1604970000000|2020-11-10 01:00:00|3548.7|3542.7|3549.1|3543.1|3551.1|3545.1|3548.6|3542.6|27
1604970010000|2020-11-10 01:00:10|3549.2|3543.2|3547.4|3541.4|3550.6|3544.6|3547.2|3541.2|47
1604970020000|2020-11-10 01:00:20|3547.7|3541.7|3549.2|3543.2|3549.6|3543.6|3547.7|3541.7|19
1604970030000|2020-11-10 01:00:30|3549.6|3543.6|3550.6|3544.6|3550.6|3544.6|3549.1|3543.1|6
1604970040000|2020-11-10 01:00:40|3550.1|3544.1|3549.2|3543.2|3551.1|3545.1|3549.2|3543.2|7
1604970050000|2020-11-10 01:00:50|3548.1|3542.1|3549.1|3543.1|3549.1|3543.1|3547.2|3541.2|21
1604970060000|2020-11-10 01:01:00|3549.4|3543.4|3550.1|3544.1|3551.1|3545.1|3549.2|3543.2|35
1604970070000|2020-11-10 01:01:10|3549.2|3543.2|3549.2|3543.2|3550.1|3544.1|3549.1|3543.1|12
1604970080000|2020-11-10 01:01:20|3548.7|3542.7|3550.2|3544.2|3551.1|3545.1|3548.7|3542.7|9
1604970090000|2020-11-10 01:01:30|3551.1|3545.1|3552.1|3546.1|3552.1|3546.1|3550.2|3544.2|10
1604970100000|2020-11-10 01:01:40|3551.7|3545.7|3552.1|3546.1|3552.1|3546.1|3551.7|3545.7|2
1604970110000|2020-11-10 01:01:50|3551.1|3545.1|3550.1|3544.1|3551.1|3545.1|3549.7|3543.7|2
1604970120000|2020-11-10 01:02:00|3549.7|3543.7|3546.6|3540.6|3550.1|3544.1|3546.6|3540.6|15
1604970130000|2020-11-10 01:02:10|3546.1|3540.1|3542.7|3536.7|3546.1|3540.1|3542.7|3536.7|13
1604970140000|2020-11-10 01:02:20|3543.9|3537.9|3543.2|3537.2|3544.1|3538.1|3543.1|3537.1|7
1604970150000|2020-11-10 01:02:30|3543.6|3537.6|3543.7|3537.7|3544.2|3538.2|3543.2|3537.2|9
1604970160000|2020-11-10 01:02:40|3544.1|3538.1|3543.1|3537.1|3544.2|3538.2|3542.2|3536.2|4
1604970170000|2020-11-10 01:02:50|||||||||1
1604970180000|2020-11-10 01:03:00|3543.7|3537.7|3543.9|3537.9|3543.9|3537.9|3542.7|3536.7|18
1604970190000|2020-11-10 01:03:10|3543.1|3537.1|3545.2|3539.2|3545.2|3539.2|3543.1|3537.1|13
1604970200000|2020-11-10 01:03:20|3545.7|3539.7|3542.4|3536.4|3546.1|3540.1|3542.4|3536.4|2
1604970210000|2020-11-10 01:03:30|3542.7|3536.7|3541.4|3535.4|3542.7|3536.7|3541.4|3535.4|5
1604970220000|2020-11-10 01:03:40|3542.2|3536.2|3542.4|3536.4|3542.4|3536.4|3542.2|3536.2|0
1604970230000|2020-11-10 01:03:50|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.4|3536.4|9
1604970240000|2020-11-10 01:04:00|3543.2|3537.2|3544.4|3538.4|3544.4|3538.4|3543.2|3537.2|1
1604970250000|2020-11-10 01:04:10|3544.2|3538.2|3543.6|3537.6|3544.2|3538.2|3543.6|3537.6|12
1604970260000|2020-11-10 01:04:20|3543.8|3537.8|3543.6|3537.6|3544.4|3538.4|3543.6|3537.6|7
1604970270000|2020-11-10 01:04:30|3543.4|3537.4|3541.4|3535.4|3543.4|3537.4|3541.1|3535.1|7
1604970280000|2020-11-10 01:04:40|3541.6|3535.6|3541.4|3535.4|3542.4|3536.4|3541.4|3535.4|5
1604970290000|2020-11-10 01:04:50|3541.2|3535.2|3540.6|3534.6|3541.2|3535.2|3540.6|3534.6|9
1604970300000|2020-11-10 01:05:00|3539.7|3533.7|3542.4|3536.4|3542.6|3536.6|3539.7|3533.7|20
1604970310000|2020-11-10 01:05:10|3542.6|3536.6|3542.9|3536.9|3542.9|3536.9|3542.4|3536.4|2
1604970320000|2020-11-10 01:05:20|3542.6|3536.6|3543.4|3537.4|3543.4|3537.4|3542.6|3536.6|0
1604970330000|2020-11-10 01:05:30|3543.2|3537.2|3542.9|3536.9|3543.2|3537.2|3542.9|3536.9|1
1604970340000|2020-11-10 01:05:40|3542.7|3536.7|3541.4|3535.4|3542.7|3536.7|3540.7|3534.7|1
1604970350000|2020-11-10 01:05:50|3541.2|3535.2|3539.1|3533.1|3541.2|3535.2|3539.1|3533.1|47
1604970360000|2020-11-10 01:06:00|3538.7|3532.7|3539.2|3533.2|3539.2|3533.2|3538.2|3532.2|6
1604970370000|2020-11-10 01:06:10|3538.7|3532.7|3539.7|3533.7|3539.7|3533.7|3538.7|3532.7|6
1604970380000|2020-11-10 01:06:20|3539.4|3533.4|3539.2|3533.2|3539.4|3533.4|3539.1|3533.1|6
1604970390000|2020-11-10 01:06:30|3539.7|3533.7|3540.7|3534.7|3540.7|3534.7|3539.7|3533.7|1
1604970400000|2020-11-10 01:06:40|3540.4|3534.4|3540.2|3534.2|3540.4|3534.4|3540.2|3534.2|0
1604970410000|2020-11-10 01:06:50|3540.6|3534.6|3540.7|3534.7|3540.9|3534.9|3540.6|3534.6|1
1604970420000|2020-11-10 01:07:00|3540.4|3534.4|3540.2|3534.2|3540.4|3534.4|3540.2|3534.2|2
1604970430000|2020-11-10 01:07:10|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.2|3533.2|0
1604970440000|2020-11-10 01:07:20|3540.4|3534.4|3541.4|3535.4|3541.4|3535.4|3540.2|3534.2|2
1604970450000|2020-11-10 01:07:30|3541.9|3535.9|3543.4|3537.4|3543.4|3537.4|3541.9|3535.9|9
1604970460000|2020-11-10 01:07:40|3543.6|3537.6|3543.2|3537.2|3543.6|3537.6|3542.4|3536.4|3
1604970470000|2020-11-10 01:07:50|3543.1|3537.1|3543.6|3537.6|3543.6|3537.6|3542.6|3536.6|7
1604970480000|2020-11-10 01:08:00|3543.4|3537.4|3543.2|3537.2|3543.6|3537.6|3542.9|3536.9|14
1604970490000|2020-11-10 01:08:10|3542.4|3536.4|3541.4|3535.4|3542.4|3536.4|3541.2|3535.2|2
1604970500000|2020-11-10 01:08:20|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|3
1604970510000|2020-11-10 01:08:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.2|3537.2|1
1604970520000|2020-11-10 01:08:40|3543.9|3537.9|3544.4|3538.4|3544.4|3538.4|3543.9|3537.9|4
1604970530000|2020-11-10 01:08:50|3544.2|3538.2|3544.4|3538.4|3544.4|3538.4|3544.2|3538.2|2
1604970540000|2020-11-10 01:09:00|3544.2|3538.2|3542.4|3536.4|3544.4|3538.4|3542.4|3536.4|6
1604970560000|2020-11-10 01:09:20|3541.9|3535.9|3541.4|3535.4|3541.9|3535.9|3541.4|3535.4|0
1604970570000|2020-11-10 01:09:30|3541.2|3535.2|3540.6|3534.6|3541.4|3535.4|3540.4|3534.4|20
1604970580000|2020-11-10 01:09:40|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.2|3535.2|3
1604970590000|2020-11-10 01:09:50|3542.4|3536.4|3542.2|3536.2|3542.4|3536.4|3542.2|3536.2|1
1604970600000|2020-11-10 01:10:00|3542.4|3536.4|3541.4|3535.4|3542.4|3536.4|3541.2|3535.2|2
1604970610000|2020-11-10 01:10:10|3541.7|3535.7|3540.9|3534.9|3541.7|3535.7|3540.9|3534.9|0
1604970620000|2020-11-10 01:10:20|3540.4|3534.4|3541.7|3535.7|3541.7|3535.7|3540.2|3534.2|5
1604970630000|2020-11-10 01:10:30|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|0
1604970640000|2020-11-10 01:10:40|3541.6|3535.6|3542.4|3536.4|3542.4|3536.4|3541.6|3535.6|1
1604970650000|2020-11-10 01:10:50|3542.1|3536.1|3542.2|3536.2|3542.7|3536.7|3541.7|3535.7|5
1604970660000|2020-11-10 01:11:00|3542.4|3536.4|3541.2|3535.2|3542.4|3536.4|3541.2|3535.2|10
1604970670000|2020-11-10 01:11:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3540.4|3534.4|12
1604970680000|2020-11-10 01:11:20|3541.8|3535.8|3541.4|3535.4|3542.4|3536.4|3541.4|3535.4|5
1604970690000|2020-11-10 01:11:30|3541.7|3535.7|3542.9|3536.9|3543.2|3537.2|3541.7|3535.7|5
1604970700000|2020-11-10 01:11:40|3543.4|3537.4|3544.4|3538.4|3544.4|3538.4|3543.4|3537.4|1
1604970710000|2020-11-10 01:11:50|3544.2|3538.2|3545.2|3539.2|3545.2|3539.2|3544.2|3538.2|5
1604970720000|2020-11-10 01:12:00|3545.4|3539.4|3544.4|3538.4|3545.4|3539.4|3544.4|3538.4|4
1604970730000|2020-11-10 01:12:10|3543.6|3537.6|3543.4|3537.4|3543.6|3537.6|3543.2|3537.2|8
1604970740000|2020-11-10 01:12:20|3543.2|3537.2|3543.2|3537.2|3543.2|3537.2|3542.9|3536.9|2
1604970750000|2020-11-10 01:12:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.2|3537.2|0
1604970760000|2020-11-10 01:12:40|3543.9|3537.9|3544.4|3538.4|3544.4|3538.4|3543.9|3537.9|2
1604970770000|2020-11-10 01:12:50|3544.2|3538.2|3544.4|3538.4|3544.4|3538.4|3544.2|3538.2|0
1604970780000|2020-11-10 01:13:00|3545.4|3539.4|3544.7|3538.7|3545.4|3539.4|3544.4|3538.4|8
1604970790000|2020-11-10 01:13:10|3544.4|3538.4|3544.9|3538.9|3545.4|3539.4|3544.4|3538.4|14
1604970800000|2020-11-10 01:13:20|3545.5|3539.5|3545.6|3539.6|3546.2|3540.2|3545.5|3539.5|37
1604970810000|2020-11-10 01:13:30|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|0
1604970820000|2020-11-10 01:13:40|3544.2|3538.2|3543.4|3537.4|3544.4|3538.4|3543.4|3537.4|9
1604970830000|2020-11-10 01:13:50|3542.9|3536.9|3544.4|3538.4|3544.4|3538.4|3542.4|3536.4|13
1604970840000|2020-11-10 01:14:00|3545.1|3539.1|3543.4|3537.4|3545.4|3539.4|3543.2|3537.2|13
1604970850000|2020-11-10 01:14:10|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|0
1604970860000|2020-11-10 01:14:20|3543.2|3537.2|3542.4|3536.4|3543.4|3537.4|3542.4|3536.4|8
1604970870000|2020-11-10 01:14:30|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|3543.4|3537.4|2
1604970880000|2020-11-10 01:14:40|3543.1|3537.1|3542.6|3536.6|3543.4|3537.4|3542.4|3536.4|1
1604970890000|2020-11-10 01:14:50|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3542.1|3536.1|1
1604970900000|2020-11-10 01:15:00|3542.4|3536.4|3541.4|3535.4|3542.4|3536.4|3541.4|3535.4|2
1604970910000|2020-11-10 01:15:10|3540.4|3534.4|3539.4|3533.4|3540.4|3534.4|3539.4|3533.4|6
1604970920000|2020-11-10 01:15:20|3539.1|3533.1|3537.2|3531.2|3539.4|3533.4|3537.2|3531.2|21
1604970930000|2020-11-10 01:15:30|3537.6|3531.6|3538.2|3532.2|3538.2|3532.2|3537.4|3531.4|12
1604970940000|2020-11-10 01:15:40|3538.1|3532.1|3539.1|3533.1|3539.1|3533.1|3538.1|3532.1|1
1604970950000|2020-11-10 01:15:50|3539.4|3533.4|3539.1|3533.1|3539.7|3533.7|3539.1|3533.1|5
1604970960000|2020-11-10 01:16:00|3539.2|3533.2|3539.2|3533.2|3539.2|3533.2|3539.2|3533.2|0
1604970970000|2020-11-10 01:16:10|3539.6|3533.6|3540.1|3534.1|3540.1|3534.1|3539.6|3533.6|0
1604970980000|2020-11-10 01:16:20|3539.7|3533.7|3540.1|3534.1|3540.1|3534.1|3539.4|3533.4|1
1604970990000|2020-11-10 01:16:30|3540.2|3534.2|3540.9|3534.9|3540.9|3534.9|3540.2|3534.2|2
1604971000000|2020-11-10 01:16:40|3541.1|3535.1|3541.2|3535.2|3541.2|3535.2|3541.1|3535.1|2
1604971010000|2020-11-10 01:16:50|3541.7|3535.7|3541.2|3535.2|3541.7|3535.7|3541.1|3535.1|4
1604971020000|2020-11-10 01:17:00|3541.1|3535.1|3540.1|3534.1|3541.1|3535.1|3540.1|3534.1|4
1604971030000|2020-11-10 01:17:10|3539.2|3533.2|3540.1|3534.1|3540.1|3534.1|3539.2|3533.2|0
1604971040000|2020-11-10 01:17:20|3540.2|3534.2|3540.2|3534.2|3540.2|3534.2|3540.2|3534.2|1
1604971050000|2020-11-10 01:17:30|3540.1|3534.1|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|4
1604971060000|2020-11-10 01:17:40|3538.7|3532.7|3537.6|3531.6|3538.9|3532.9|3537.4|3531.4|3
1604971070000|2020-11-10 01:17:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604971090000|2020-11-10 01:18:10|3536.6|3530.6|3536.9|3530.9|3537.1|3531.1|3536.1|3530.1|19
1604971100000|2020-11-10 01:18:20|3537.1|3531.1|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|0
1604971110000|2020-11-10 01:18:30|3536.9|3530.9|3538.1|3532.1|3538.1|3532.1|3536.9|3530.9|5
1604971120000|2020-11-10 01:18:40|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1604971130000|2020-11-10 01:18:50|3538.1|3532.1|3538.1|3532.1|3539.1|3533.1|3538.1|3532.1|1
1604971140000|2020-11-10 01:19:00|3538.2|3532.2|3538.9|3532.9|3538.9|3532.9|3538.2|3532.2|2
1604971150000|2020-11-10 01:19:10|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|0
1604971160000|2020-11-10 01:19:20|3538.4|3532.4|3539.1|3533.1|3539.1|3533.1|3538.4|3532.4|7
1604971180000|2020-11-10 01:19:40|3538.9|3532.9|3540.6|3534.6|3540.7|3534.7|3538.6|3532.6|11
1604971190000|2020-11-10 01:19:50|3540.1|3534.1|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|4
1604971200000|2020-11-10 01:20:00|3538.9|3532.9|3539.9|3533.9|3540.1|3534.1|3538.9|3532.9|4
1604971210000|2020-11-10 01:20:10|3540.1|3534.1|3538.1|3532.1|3540.1|3534.1|3538.1|3532.1|5
1604971220000|2020-11-10 01:20:20|3538.4|3532.4|3537.1|3531.1|3538.4|3532.4|3537.1|3531.1|16
1604971230000|2020-11-10 01:20:30|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|14
1604971240000|2020-11-10 01:20:40|3535.9|3529.9|3536.9|3530.9|3536.9|3530.9|3535.9|3529.9|7
1604971250000|2020-11-10 01:20:50|3537.1|3531.1|3538.1|3532.1|3538.1|3532.1|3537.1|3531.1|3
1604971260000|2020-11-10 01:21:00|3538.2|3532.2|3537.1|3531.1|3538.2|3532.2|3537.1|3531.1|3
1604971270000|2020-11-10 01:21:10|3538.1|3532.1|3537.1|3531.1|3538.1|3532.1|3537.1|3531.1|3
1604971280000|2020-11-10 01:21:20|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|0
1604971290000|2020-11-10 01:21:30|3537.6|3531.6|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|0
1604971300000|2020-11-10 01:21:40|3536.7|3530.7|3536.1|3530.1|3537.1|3531.1|3536.1|3530.1|6
1604971310000|2020-11-10 01:21:50|3535.9|3529.9|3537.1|3531.1|3537.1|3531.1|3535.9|3529.9|3
1604971320000|2020-11-10 01:22:00|3536.9|3530.9|3536.1|3530.1|3536.9|3530.9|3536.1|3530.1|3
1604971330000|2020-11-10 01:22:10|3536.6|3530.6|3537.4|3531.4|3537.4|3531.4|3536.6|3530.6|3
1604971340000|2020-11-10 01:22:20|3537.1|3531.1|3538.7|3532.7|3538.7|3532.7|3537.1|3531.1|4
1604971350000|2020-11-10 01:22:30|3538.6|3532.6|3540.1|3534.1|3540.1|3534.1|3538.2|3532.2|14
1604971360000|2020-11-10 01:22:40|3539.7|3533.7|3540.1|3534.1|3540.1|3534.1|3539.2|3533.2|7
1604971370000|2020-11-10 01:22:50|||||||||2
1604971380000|2020-11-10 01:23:00|3540.4|3534.4|3540.1|3534.1|3541.1|3535.1|3540.1|3534.1|12
1604971390000|2020-11-10 01:23:10|3540.4|3534.4|3540.2|3534.2|3541.1|3535.1|3540.1|3534.1|4
1604971400000|2020-11-10 01:23:20|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3539.2|3533.2|1
1604971410000|2020-11-10 01:23:30|3539.7|3533.7|3539.6|3533.6|3539.7|3533.7|3539.6|3533.6|0
1604971420000|2020-11-10 01:23:40|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|1
1604971430000|2020-11-10 01:23:50|3539.6|3533.6|3539.2|3533.2|3540.1|3534.1|3539.2|3533.2|0
1604971440000|2020-11-10 01:24:00|3539.6|3533.6|3540.1|3534.1|3540.1|3534.1|3539.6|3533.6|0
1604971450000|2020-11-10 01:24:10|3540.4|3534.4|3540.6|3534.6|3541.1|3535.1|3540.4|3534.4|7
1604971460000|2020-11-10 01:24:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|0
1604971470000|2020-11-10 01:24:30|3541.1|3535.1|3541.1|3535.1|3541.2|3535.2|3541.1|3535.1|8
1604971480000|2020-11-10 01:24:40|3540.2|3534.2|3541.1|3535.1|3541.1|3535.1|3540.2|3534.2|4
1604971490000|2020-11-10 01:24:50|3540.4|3534.4|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|2
1604971500000|2020-11-10 01:25:00|3539.6|3533.6|3541.1|3535.1|3541.1|3535.1|3539.1|3533.1|12
1604971510000|2020-11-10 01:25:10|3541.4|3535.4|3542.2|3536.2|3542.2|3536.2|3541.4|3535.4|26
1604971520000|2020-11-10 01:25:20|3542.4|3536.4|3542.1|3536.1|3542.4|3536.4|3542.1|3536.1|1
1604971530000|2020-11-10 01:25:30|3542.4|3536.4|3543.2|3537.2|3543.2|3537.2|3542.4|3536.4|2
1604971540000|2020-11-10 01:25:40|3543.1|3537.1|3542.2|3536.2|3543.1|3537.1|3542.1|3536.1|5
1604971550000|2020-11-10 01:25:50|3542.4|3536.4|3541.2|3535.2|3543.1|3537.1|3541.2|3535.2|12
1604971560000|2020-11-10 01:26:00|3541.4|3535.4|3542.1|3536.1|3542.1|3536.1|3541.2|3535.2|3
1604971570000|2020-11-10 01:26:10|3541.6|3535.6|3541.6|3535.6|3542.1|3536.1|3541.6|3535.6|1
1604971580000|2020-11-10 01:26:20|3541.9|3535.9|3541.6|3535.6|3541.9|3535.9|3541.1|3535.1|2
1604971590000|2020-11-10 01:26:30|3541.2|3535.2|3541.1|3535.1|3541.2|3535.2|3540.6|3534.6|0
1604971600000|2020-11-10 01:26:40|3541.4|3535.4|3542.1|3536.1|3542.6|3536.6|3541.4|3535.4|2
1604971610000|2020-11-10 01:26:50|3542.2|3536.2|3542.1|3536.1|3542.2|3536.2|3542.1|3536.1|0
1604971630000|2020-11-10 01:27:10|3542.9|3536.9|3543.1|3537.1|3543.1|3537.1|3542.9|3536.9|3
1604971640000|2020-11-10 01:27:20|3544.1|3538.1|3543.1|3537.1|3544.1|3538.1|3543.1|3537.1|4
1604971650000|2020-11-10 01:27:30|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|0
1604971660000|2020-11-10 01:27:40|3542.6|3536.6|3543.1|3537.1|3543.1|3537.1|3542.6|3536.6|0
1604971680000|2020-11-10 01:28:00|3542.7|3536.7|3542.1|3536.1|3542.7|3536.7|3542.1|3536.1|1
1604971690000|2020-11-10 01:28:10|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604971700000|2020-11-10 01:28:20|3542.1|3536.1|3541.1|3535.1|3542.1|3536.1|3541.1|3535.1|1
1604971710000|2020-11-10 01:28:30|3541.9|3535.9|3541.7|3535.7|3542.1|3536.1|3541.4|3535.4|6
1604971720000|2020-11-10 01:28:40|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|1
1604971740000|2020-11-10 01:29:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|0
1604971770000|2020-11-10 01:29:30|3540.7|3534.7|3540.6|3534.6|3541.1|3535.1|3540.2|3534.2|4
1604971780000|2020-11-10 01:29:40|3541.1|3535.1|3540.9|3534.9|3541.1|3535.1|3540.6|3534.6|2
1604971790000|2020-11-10 01:29:50|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.6|3534.6|0
1604971800000|2020-11-10 01:30:00|3541.1|3535.1|3541.1|3535.1|3542.1|3536.1|3541.1|3535.1|5
1604971810000|2020-11-10 01:30:10|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|0
1604971820000|2020-11-10 01:30:20|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.6|3533.6|0
1604971830000|2020-11-10 01:30:30|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.2|3533.2|0
1604971840000|2020-11-10 01:30:40|3539.9|3533.9|3539.1|3533.1|3540.1|3534.1|3539.1|3533.1|1
1604971850000|2020-11-10 01:30:50|3538.1|3532.1|3538.7|3532.7|3538.7|3532.7|3538.1|3532.1|4
1604971860000|2020-11-10 01:31:00|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.9|3532.9|1
1604971880000|2020-11-10 01:31:20|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.4|3532.4|3
1604971890000|2020-11-10 01:31:30|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|0
1604971900000|2020-11-10 01:31:40|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|0
1604971910000|2020-11-10 01:31:50|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|0
1604971920000|2020-11-10 01:32:00|3539.1|3533.1|3540.1|3534.1|3540.1|3534.1|3539.1|3533.1|6
1604971930000|2020-11-10 01:32:10|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|0
1604971940000|2020-11-10 01:32:20|3540.1|3534.1|3539.6|3533.6|3540.1|3534.1|3539.6|3533.6|2
1604971950000|2020-11-10 01:32:30|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3540.1|3534.1|0
1604971960000|2020-11-10 01:32:40|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|0
1604971970000|2020-11-10 01:32:50|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3540.2|3534.2|4
1604971980000|2020-11-10 01:33:00|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|0
1604972000000|2020-11-10 01:33:20|3540.4|3534.4|3539.4|3533.4|3540.4|3534.4|3539.4|3533.4|1
1604972010000|2020-11-10 01:33:30|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1604972020000|2020-11-10 01:33:40|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|1
1604972030000|2020-11-10 01:33:50|3537.4|3531.4|3538.1|3532.1|3538.1|3532.1|3537.4|3531.4|5
1604972040000|2020-11-10 01:34:00|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|1
1604972050000|2020-11-10 01:34:10|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|14
1604972060000|2020-11-10 01:34:20|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|6
1604972070000|2020-11-10 01:34:30|3537.9|3531.9|3536.4|3530.4|3537.9|3531.9|3536.1|3530.1|2
1604972080000|2020-11-10 01:34:40|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3536.1|3530.1|1
1604972090000|2020-11-10 01:34:50|3536.4|3530.4|3536.4|3530.4|3536.9|3530.9|3536.1|3530.1|2
1604972100000|2020-11-10 01:35:00|3536.1|3530.1|3537.1|3531.1|3537.1|3531.1|3536.1|3530.1|1
1604972110000|2020-11-10 01:35:10|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|1
1604972120000|2020-11-10 01:35:20|3537.2|3531.2|3538.1|3532.1|3538.1|3532.1|3537.2|3531.2|1
1604972130000|2020-11-10 01:35:30|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|0
1604972150000|2020-11-10 01:35:50|3538.6|3532.6|3538.9|3532.9|3539.1|3533.1|3538.6|3532.6|2
1604972160000|2020-11-10 01:36:00|3539.1|3533.1|3539.2|3533.2|3540.1|3534.1|3539.1|3533.1|16
1604972170000|2020-11-10 01:36:10|3539.1|3533.1|3537.9|3531.9|3539.1|3533.1|3537.9|3531.9|5
1604972180000|2020-11-10 01:36:20|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|3537.6|3531.6|0
1604972190000|2020-11-10 01:36:30|3537.2|3531.2|3537.6|3531.6|3537.9|3531.9|3537.2|3531.2|0
1604972200000|2020-11-10 01:36:40|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|0
1604972210000|2020-11-10 01:36:50|3537.4|3531.4|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|0
1604972220000|2020-11-10 01:37:00|3537.4|3531.4|3536.1|3530.1|3537.4|3531.4|3536.1|3530.1|10
1604972240000|2020-11-10 01:37:20|3536.4|3530.4|3537.4|3531.4|3537.7|3531.7|3536.4|3530.4|4
1604972250000|2020-11-10 01:37:30|3537.1|3531.1|3537.6|3531.6|3537.6|3531.6|3537.1|3531.1|1
1604972260000|2020-11-10 01:37:40|3537.4|3531.4|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|1
1604972280000|2020-11-10 01:38:00|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|0
1604972300000|2020-11-10 01:38:20|3537.7|3531.7|3538.1|3532.1|3538.1|3532.1|3537.1|3531.1|7
1604972310000|2020-11-10 01:38:30|3537.4|3531.4|3537.2|3531.2|3537.4|3531.4|3537.2|3531.2|2
1604972320000|2020-11-10 01:38:40|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|0
1604972330000|2020-11-10 01:38:50|3537.2|3531.2|3537.2|3531.2|3537.6|3531.6|3537.2|3531.2|0
1604972340000|2020-11-10 01:39:00|3537.6|3531.6|3538.1|3532.1|3538.1|3532.1|3537.6|3531.6|0
1604972350000|2020-11-10 01:39:10|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|1
1604972360000|2020-11-10 01:39:20|3538.9|3532.9|3538.6|3532.6|3538.9|3532.9|3538.1|3532.1|0
1604972370000|2020-11-10 01:39:30|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|0
1604972380000|2020-11-10 01:39:40|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|1
1604972390000|2020-11-10 01:39:50|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|0
1604972400000|2020-11-10 01:40:00|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|2
1604972410000|2020-11-10 01:40:10|3538.2|3532.2|3538.1|3532.1|3538.2|3532.2|3538.1|3532.1|0
1604972420000|2020-11-10 01:40:20|3538.4|3532.4|3538.1|3532.1|3539.1|3533.1|3537.2|3531.2|2
1604972430000|2020-11-10 01:40:30|3537.6|3531.6|3538.6|3532.6|3538.6|3532.6|3537.6|3531.6|0
1604972440000|2020-11-10 01:40:40|3538.7|3532.7|3539.6|3533.6|3539.6|3533.6|3538.6|3532.6|0
1604972450000|2020-11-10 01:40:50|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|0
1604972460000|2020-11-10 01:41:00|3539.1|3533.1|3539.7|3533.7|3539.7|3533.7|3539.1|3533.1|1
1604972470000|2020-11-10 01:41:10|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|2
1604972480000|2020-11-10 01:41:20|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.2|3532.2|0
1604972490000|2020-11-10 01:41:30|3539.1|3533.1|3539.1|3533.1|3539.6|3533.6|3539.1|3533.1|0
1604972500000|2020-11-10 01:41:40|3539.2|3533.2|3539.2|3533.2|3539.7|3533.7|3539.2|3533.2|2
1604972520000|2020-11-10 01:42:00|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.6|3532.6|1
1604972530000|2020-11-10 01:42:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|0
1604972540000|2020-11-10 01:42:20|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3537.7|3531.7|0
1604972550000|2020-11-10 01:42:30|3537.7|3531.7|3538.6|3532.6|3538.6|3532.6|3537.6|3531.6|1
1604972570000|2020-11-10 01:42:50|3538.2|3532.2|3538.2|3532.2|3538.6|3532.6|3538.2|3532.2|0
1604972580000|2020-11-10 01:43:00|3538.4|3532.4|3539.1|3533.1|3539.6|3533.6|3538.4|3532.4|2
1604972600000|2020-11-10 01:43:20|3539.2|3533.2|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|0
1604972610000|2020-11-10 01:43:30|3539.2|3533.2|3539.2|3533.2|3539.2|3533.2|3539.2|3533.2|0
1604972620000|2020-11-10 01:43:40|3539.6|3533.6|3540.2|3534.2|3540.2|3534.2|3539.6|3533.6|1
1604972630000|2020-11-10 01:43:50|3539.7|3533.7|3540.2|3534.2|3540.2|3534.2|3539.7|3533.7|0
1604972650000|2020-11-10 01:44:10|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3539.7|3533.7|0
1604972660000|2020-11-10 01:44:20|3540.4|3534.4|3540.2|3534.2|3540.6|3534.6|3540.2|3534.2|1
1604972680000|2020-11-10 01:44:40|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|0
1604972690000|2020-11-10 01:44:50|3539.7|3533.7|3539.2|3533.2|3539.7|3533.7|3539.2|3533.2|0
1604972700000|2020-11-10 01:45:00|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|0
1604972710000|2020-11-10 01:45:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604972740000|2020-11-10 01:45:40|3539.2|3533.2|3538.6|3532.6|3539.6|3533.6|3538.6|3532.6|0
1604972750000|2020-11-10 01:45:50|3539.1|3533.1|3538.7|3532.7|3539.1|3533.1|3538.7|3532.7|0
1604972760000|2020-11-10 01:46:00|3538.4|3532.4|3537.6|3531.6|3539.1|3533.1|3537.6|3531.6|5
1604972770000|2020-11-10 01:46:10|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3537.2|3531.2|0
1604972780000|2020-11-10 01:46:20|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.2|3531.2|0
1604972790000|2020-11-10 01:46:30|3538.2|3532.2|3537.7|3531.7|3538.2|3532.2|3537.7|3531.7|0
1604972800000|2020-11-10 01:46:40|3537.1|3531.1|3537.2|3531.2|3537.2|3531.2|3537.1|3531.1|1
1604972810000|2020-11-10 01:46:50|3537.4|3531.4|3538.1|3532.1|3538.1|3532.1|3537.4|3531.4|0
1604972820000|2020-11-10 01:47:00|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|0
1604972830000|2020-11-10 01:47:10|3538.2|3532.2|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|0
1604972850000|2020-11-10 01:47:30|3538.2|3532.2|3538.6|3532.6|3539.1|3533.1|3538.2|3532.2|0
1604972860000|2020-11-10 01:47:40|3538.2|3532.2|3537.2|3531.2|3538.2|3532.2|3537.2|3531.2|2
1604972870000|2020-11-10 01:47:50|3537.1|3531.1|3537.2|3531.2|3537.2|3531.2|3537.1|3531.1|0
1604972880000|2020-11-10 01:48:00|3538.1|3532.1|3537.2|3531.2|3538.1|3532.1|3537.2|3531.2|0
1604972890000|2020-11-10 01:48:10|3537.4|3531.4|3537.2|3531.2|3538.1|3532.1|3537.2|3531.2|0
1604972900000|2020-11-10 01:48:20|3537.7|3531.7|3537.7|3531.7|3537.7|3531.7|3537.7|3531.7|0
1604972920000|2020-11-10 01:48:40|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|2
1604972930000|2020-11-10 01:48:50|3537.7|3531.7|3538.1|3532.1|3538.1|3532.1|3537.7|3531.7|0
1604972940000|2020-11-10 01:49:00|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3538.1|3532.1|0
1604972960000|2020-11-10 01:49:20|3539.1|3533.1|3538.6|3532.6|3539.1|3533.1|3538.6|3532.6|0
1604972970000|2020-11-10 01:49:30|3538.2|3532.2|3538.9|3532.9|3539.1|3533.1|3538.2|3532.2|0
1604972980000|2020-11-10 01:49:40|3538.6|3532.6|3538.1|3532.1|3538.6|3532.6|3538.1|3532.1|0
1604972990000|2020-11-10 01:49:50|3538.2|3532.2|3539.1|3533.1|3539.1|3533.1|3538.2|3532.2|0
1604973000000|2020-11-10 01:50:00|3539.2|3533.2|3539.7|3533.7|3540.1|3534.1|3539.1|3533.1|0
1604973020000|2020-11-10 01:50:20|3539.6|3533.6|3539.7|3533.7|3539.7|3533.7|3539.2|3533.2|0
1604973030000|2020-11-10 01:50:30|3540.1|3534.1|3541.1|3535.1|3541.1|3535.1|3540.1|3534.1|3
1604973040000|2020-11-10 01:50:40|3540.9|3534.9|3540.6|3534.6|3540.9|3534.9|3540.2|3534.2|0
1604973050000|2020-11-10 01:50:50|3540.2|3534.2|3540.2|3534.2|3540.6|3534.6|3540.2|3534.2|1
1604973060000|2020-11-10 01:51:00|3540.9|3534.9|3539.7|3533.7|3540.9|3534.9|3539.7|3533.7|0
1604973070000|2020-11-10 01:51:10|3539.6|3533.6|3540.2|3534.2|3540.2|3534.2|3539.2|3533.2|0
1604973100000|2020-11-10 01:51:40|3541.1|3535.1|3540.2|3534.2|3541.1|3535.1|3540.2|3534.2|0
1604973140000|2020-11-10 01:52:20|3540.1|3534.1|3539.7|3533.7|3540.2|3534.2|3539.7|3533.7|0
1604973150000|2020-11-10 01:52:30|3540.1|3534.1|3540.2|3534.2|3540.2|3534.2|3540.1|3534.1|0
1604973160000|2020-11-10 01:52:40|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|0
1604973170000|2020-11-10 01:52:50|3540.9|3534.9|3539.7|3533.7|3540.9|3534.9|3539.7|3533.7|0
1604973190000|2020-11-10 01:53:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3538.7|3532.7|2
1604973200000|2020-11-10 01:53:20|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604973210000|2020-11-10 01:53:30|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|4
1604973220000|2020-11-10 01:53:40|3538.6|3532.6|3538.2|3532.2|3538.6|3532.6|3538.2|3532.2|0
1604973230000|2020-11-10 01:53:50|3538.6|3532.6|3539.1|3533.1|3539.1|3533.1|3538.6|3532.6|0
1604973240000|2020-11-10 01:54:00|3538.9|3532.9|3538.1|3532.1|3538.9|3532.9|3538.1|3532.1|1
1604973250000|2020-11-10 01:54:10|||||||||2
1604973270000|2020-11-10 01:54:30|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|1
1604973280000|2020-11-10 01:54:40|3538.6|3532.6|3537.2|3531.2|3538.6|3532.6|3537.1|3531.1|29
1604973290000|2020-11-10 01:54:50|3538.1|3532.1|3537.7|3531.7|3538.1|3532.1|3537.2|3531.2|0
1604973300000|2020-11-10 01:55:00|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|1
1604973310000|2020-11-10 01:55:10|3538.7|3532.7|3538.6|3532.6|3538.7|3532.7|3538.6|3532.6|1
1604973320000|2020-11-10 01:55:20|3538.2|3532.2|3539.7|3533.7|3539.7|3533.7|3538.2|3532.2|12
1604973330000|2020-11-10 01:55:30|3539.6|3533.6|3539.7|3533.7|3539.7|3533.7|3539.6|3533.6|0
1604973340000|2020-11-10 01:55:40|3540.1|3534.1|3540.1|3534.1|3540.7|3534.7|3540.1|3534.1|2
1604973350000|2020-11-10 01:55:50|3539.7|3533.7|3539.2|3533.2|3539.7|3533.7|3539.1|3533.1|0
1604973360000|2020-11-10 01:56:00|3539.4|3533.4|3539.6|3533.6|3539.7|3533.7|3539.1|3533.1|6
1604973370000|2020-11-10 01:56:10|3539.2|3533.2|3539.2|3533.2|3539.2|3533.2|3539.1|3533.1|0
1604973380000|2020-11-10 01:56:20|3539.6|3533.6|3539.7|3533.7|3539.7|3533.7|3539.6|3533.6|0
1604973390000|2020-11-10 01:56:30|3540.1|3534.1|3541.1|3535.1|3541.1|3535.1|3540.1|3534.1|2
1604973400000|2020-11-10 01:56:40|3540.7|3534.7|3540.2|3534.2|3540.7|3534.7|3540.2|3534.2|0
1604973410000|2020-11-10 01:56:50|3540.6|3534.6|3541.1|3535.1|3541.1|3535.1|3540.6|3534.6|0
1604973420000|2020-11-10 01:57:00|3540.2|3534.2|3540.1|3534.1|3540.2|3534.2|3540.1|3534.1|1
1604973430000|2020-11-10 01:57:10|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.2|3533.2|1
1604973440000|2020-11-10 01:57:20|3539.4|3533.4|3539.2|3533.2|3539.4|3533.4|3539.1|3533.1|0
1604973450000|2020-11-10 01:57:30|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3539.4|3533.4|0
1604973460000|2020-11-10 01:57:40|3539.1|3533.1|3539.2|3533.2|3539.7|3533.7|3539.1|3533.1|1
1604973470000|2020-11-10 01:57:50|3539.1|3533.1|3539.2|3533.2|3539.4|3533.4|3538.7|3532.7|10
1604973490000|2020-11-10 01:58:10|3539.4|3533.4|3539.2|3533.2|3539.7|3533.7|3539.2|3533.2|1
1604973500000|2020-11-10 01:58:20|3539.4|3533.4|3539.4|3533.4|3539.7|3533.7|3539.2|3533.2|3
1604973510000|2020-11-10 01:58:30|3539.2|3533.2|3539.4|3533.4|3539.4|3533.4|3539.2|3533.2|0
1604973520000|2020-11-10 01:58:40|3538.7|3532.7|3538.9|3532.9|3539.2|3533.2|3538.7|3532.7|0
1604973530000|2020-11-10 01:58:50|3539.2|3533.2|3539.4|3533.4|3539.4|3533.4|3539.2|3533.2|0
1604973540000|2020-11-10 01:59:00|3539.2|3533.2|3539.4|3533.4|3539.4|3533.4|3539.2|3533.2|1
1604973550000|2020-11-10 01:59:10|3539.9|3533.9|3539.7|3533.7|3539.9|3533.9|3539.4|3533.4|0
1604973560000|2020-11-10 01:59:20|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|3539.4|3533.4|0
1604973570000|2020-11-10 01:59:30|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.4|3533.4|0
1604973580000|2020-11-10 01:59:40|3539.2|3533.2|3539.2|3533.2|3539.9|3533.9|3539.2|3533.2|2
1604973590000|2020-11-10 01:59:50|3539.4|3533.4|3538.7|3532.7|3539.4|3533.4|3538.7|3532.7|0
1604973600000|2020-11-10 02:00:00|3538.4|3532.4|3538.2|3532.2|3538.4|3532.4|3538.2|3532.2|0
1604973610000|2020-11-10 02:00:10|3537.7|3531.7|3538.4|3532.4|3538.7|3532.7|3537.7|3531.7|4
1604973620000|2020-11-10 02:00:20|3538.9|3532.9|3537.9|3531.9|3538.9|3532.9|3537.9|3531.9|2
1604973630000|2020-11-10 02:00:30|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|0
1604973640000|2020-11-10 02:00:40|3537.9|3531.9|3536.7|3530.7|3537.9|3531.9|3536.7|3530.7|0
1604973650000|2020-11-10 02:00:50|3536.2|3530.2|3535.7|3529.7|3536.4|3530.4|3535.7|3529.7|16
1604973660000|2020-11-10 02:01:00|3536.1|3530.1|3536.2|3530.2|3536.2|3530.2|3536.1|3530.1|1
1604973670000|2020-11-10 02:01:10|3535.7|3529.7|3536.1|3530.1|3536.1|3530.1|3535.7|3529.7|0
1604973680000|2020-11-10 02:01:20|3536.2|3530.2|3535.7|3529.7|3536.2|3530.2|3535.7|3529.7|0
1604973690000|2020-11-10 02:01:30|3536.2|3530.2|3535.7|3529.7|3536.2|3530.2|3535.7|3529.7|2
1604973720000|2020-11-10 02:02:00|3536.1|3530.1|3537.2|3531.2|3537.2|3531.2|3536.1|3530.1|5
1604973730000|2020-11-10 02:02:10|3536.7|3530.7|3536.7|3530.7|3536.7|3530.7|3536.7|3530.7|0
1604973740000|2020-11-10 02:02:20|3536.4|3530.4|3535.7|3529.7|3536.4|3530.4|3535.7|3529.7|27
1604973750000|2020-11-10 02:02:30|3534.7|3528.7|3533.4|3527.4|3534.7|3528.7|3532.7|3526.7|20
1604973760000|2020-11-10 02:02:40|3533.2|3527.2|3533.4|3527.4|3533.4|3527.4|3533.2|3527.2|3
1604973770000|2020-11-10 02:02:50|3533.2|3527.2|3527.6|3521.6|3533.2|3527.2|3525.9|3519.9|28
1604973780000|2020-11-10 02:03:00|3527.7|3521.7|3528.1|3522.1|3528.1|3522.1|3527.7|3521.7|7
1604973790000|2020-11-10 02:03:10|3528.2|3522.2|3528.9|3522.9|3528.9|3522.9|3528.2|3522.2|0
1604973800000|2020-11-10 02:03:20|3530.1|3524.1|3529.6|3523.6|3530.1|3524.1|3529.2|3523.2|23
1604973810000|2020-11-10 02:03:30|3530.1|3524.1|3530.2|3524.2|3530.6|3524.6|3529.9|3523.9|14
1604973820000|2020-11-10 02:03:40|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3531.1|3525.1|4
1604973830000|2020-11-10 02:03:50|3531.4|3525.4|3531.2|3525.2|3532.1|3526.1|3531.2|3525.2|1
1604973840000|2020-11-10 02:04:00|3532.1|3526.1|3532.2|3526.2|3532.2|3526.2|3531.2|3525.2|2
1604973850000|2020-11-10 02:04:10|3531.4|3525.4|3531.6|3525.6|3532.1|3526.1|3531.4|3525.4|33
1604973860000|2020-11-10 02:04:20|3531.4|3525.4|3531.1|3525.1|3531.6|3525.6|3531.1|3525.1|2
1604973870000|2020-11-10 02:04:30|3531.2|3525.2|3532.1|3526.1|3532.1|3526.1|3531.2|3525.2|2
1604973880000|2020-11-10 02:04:40|3531.2|3525.2|3531.4|3525.4|3531.4|3525.4|3531.2|3525.2|1
1604973890000|2020-11-10 02:04:50|3532.1|3526.1|3531.1|3525.1|3532.1|3526.1|3531.1|3525.1|3
1604973900000|2020-11-10 02:05:00|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|11
1604973920000|2020-11-10 02:05:20|3531.1|3525.1|3531.2|3525.2|3531.2|3525.2|3531.1|3525.1|6
1604973930000|2020-11-10 02:05:30|3532.1|3526.1|3531.2|3525.2|3532.2|3526.2|3531.2|3525.2|4
1604973940000|2020-11-10 02:05:40|3530.7|3524.7|3530.7|3524.7|3530.7|3524.7|3530.7|3524.7|3
1604973950000|2020-11-10 02:05:50|3530.1|3524.1|3530.2|3524.2|3530.2|3524.2|3529.7|3523.7|4
1604973960000|2020-11-10 02:06:00|3530.1|3524.1|3530.6|3524.6|3530.9|3524.9|3529.7|3523.7|0
1604973970000|2020-11-10 02:06:10|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|0
1604973980000|2020-11-10 02:06:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|0
1604973990000|2020-11-10 02:06:30|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.1|3524.1|5
1604974000000|2020-11-10 02:06:40|3531.1|3525.1|3531.7|3525.7|3532.1|3526.1|3531.1|3525.1|7
1604974010000|2020-11-10 02:06:50|3532.1|3526.1|3532.2|3526.2|3532.2|3526.2|3532.1|3526.1|4
1604974020000|2020-11-10 02:07:00|3532.6|3526.6|3532.1|3526.1|3532.6|3526.6|3531.9|3525.9|0
1604974030000|2020-11-10 02:07:10|3531.9|3525.9|3531.1|3525.1|3532.1|3526.1|3531.1|3525.1|0
1604974040000|2020-11-10 02:07:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.2|3524.2|1
1604974050000|2020-11-10 02:07:30|3530.9|3524.9|3530.1|3524.1|3530.9|3524.9|3529.9|3523.9|0
1604974060000|2020-11-10 02:07:40|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.2|3524.2|0
1604974070000|2020-11-10 02:07:50|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|0
1604974080000|2020-11-10 02:08:00|3530.6|3524.6|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|0
1604974090000|2020-11-10 02:08:10|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|2
1604974100000|2020-11-10 02:08:20|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|0
1604974110000|2020-11-10 02:08:30|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|0
1604974120000|2020-11-10 02:08:40|3530.1|3524.1|3530.9|3524.9|3531.1|3525.1|3530.1|3524.1|2
1604974130000|2020-11-10 02:08:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|0
1604974140000|2020-11-10 02:09:00|3530.7|3524.7|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|2
1604974150000|2020-11-10 02:09:10|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|0
1604974160000|2020-11-10 02:09:20|3530.2|3524.2|3530.9|3524.9|3530.9|3524.9|3530.2|3524.2|2
1604974170000|2020-11-10 02:09:30|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|3530.6|3524.6|0
1604974180000|2020-11-10 02:09:40|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|0
1604974190000|2020-11-10 02:09:50|3531.7|3525.7|3531.6|3525.6|3531.7|3525.7|3531.6|3525.6|4
1604974200000|2020-11-10 02:10:00|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|4
1604974210000|2020-11-10 02:10:10|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|4
1604974220000|2020-11-10 02:10:20|3531.4|3525.4|3531.2|3525.2|3531.4|3525.4|3531.2|3525.2|1
1604974230000|2020-11-10 02:10:30|3531.7|3525.7|3531.2|3525.2|3531.7|3525.7|3531.1|3525.1|1
1604974240000|2020-11-10 02:10:40|3531.6|3525.6|3530.2|3524.2|3531.6|3525.6|3530.2|3524.2|2
1604974250000|2020-11-10 02:10:50|3530.1|3524.1|3530.2|3524.2|3530.2|3524.2|3530.1|3524.1|5
1604974260000|2020-11-10 02:11:00|3530.1|3524.1|3530.2|3524.2|3530.2|3524.2|3530.1|3524.1|0
1604974270000|2020-11-10 02:11:10|3530.6|3524.6|3531.2|3525.2|3531.2|3525.2|3530.6|3524.6|0
1604974280000|2020-11-10 02:11:20|3531.6|3525.6|3532.1|3526.1|3532.2|3526.2|3531.6|3525.6|1
1604974290000|2020-11-10 02:11:30|3531.4|3525.4|3532.1|3526.1|3532.1|3526.1|3531.1|3525.1|3
1604974300000|2020-11-10 02:11:40|3532.2|3526.2|3532.7|3526.7|3532.7|3526.7|3532.2|3526.2|0
1604974310000|2020-11-10 02:11:50|3533.1|3527.1|3533.2|3527.2|3534.1|3528.1|3533.1|3527.1|5
1604974320000|2020-11-10 02:12:00|3533.1|3527.1|3531.9|3525.9|3533.2|3527.2|3531.9|3525.9|2
1604974330000|2020-11-10 02:12:10|3531.6|3525.6|3532.1|3526.1|3532.9|3526.9|3531.6|3525.6|0
1604974340000|2020-11-10 02:12:20|3532.2|3526.2|3532.2|3526.2|3532.2|3526.2|3532.2|3526.2|0
1604974360000|2020-11-10 02:12:40|3532.6|3526.6|3532.9|3526.9|3532.9|3526.9|3532.6|3526.6|0
1604974370000|2020-11-10 02:12:50|3533.2|3527.2|3532.6|3526.6|3533.2|3527.2|3532.6|3526.6|0
1604974380000|2020-11-10 02:13:00|3532.9|3526.9|3532.2|3526.2|3532.9|3526.9|3532.1|3526.1|0
1604974390000|2020-11-10 02:13:10|3532.1|3526.1|3532.1|3526.1|3532.2|3526.2|3532.1|3526.1|0
1604974400000|2020-11-10 02:13:20|3531.7|3525.7|3531.9|3525.9|3532.1|3526.1|3531.6|3525.6|5
1604974410000|2020-11-10 02:13:30|3531.6|3525.6|3531.2|3525.2|3531.6|3525.6|3531.1|3525.1|1
1604974420000|2020-11-10 02:13:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|0
1604974430000|2020-11-10 02:13:50|3532.1|3526.1|3532.6|3526.6|3532.9|3526.9|3532.1|3526.1|1
1604974440000|2020-11-10 02:14:00|3532.9|3526.9|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|0
1604974470000|2020-11-10 02:14:30|3532.7|3526.7|3533.1|3527.1|3533.1|3527.1|3532.7|3526.7|0
1604974490000|2020-11-10 02:14:50|3532.4|3526.4|3532.6|3526.6|3532.6|3526.6|3532.1|3526.1|5
1604974500000|2020-11-10 02:15:00|3532.1|3526.1|3531.2|3525.2|3532.1|3526.1|3531.2|3525.2|1
1604974510000|2020-11-10 02:15:10|3531.6|3525.6|3531.2|3525.2|3531.6|3525.6|3531.2|3525.2|1
1604974520000|2020-11-10 02:15:20|3531.1|3525.1|3531.7|3525.7|3531.7|3525.7|3531.1|3525.1|0
1604974530000|2020-11-10 02:15:30|3531.6|3525.6|3531.2|3525.2|3531.6|3525.6|3531.2|3525.2|0
1604974580000|2020-11-10 02:16:20|3531.6|3525.6|3531.2|3525.2|3531.6|3525.6|3531.2|3525.2|0
1604974600000|2020-11-10 02:16:40|3531.6|3525.6|3531.2|3525.2|3531.6|3525.6|3531.2|3525.2|0
1604974610000|2020-11-10 02:16:50|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|3531.6|3525.6|0
1604974620000|2020-11-10 02:17:00|3531.2|3525.2|3531.6|3525.6|3531.6|3525.6|3531.2|3525.2|0
1604974630000|2020-11-10 02:17:10|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|0
1604974640000|2020-11-10 02:17:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.6|3524.6|4
1604974650000|2020-11-10 02:17:30|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|0
1604974660000|2020-11-10 02:17:40|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|0
1604974670000|2020-11-10 02:17:50|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|0
1604974680000|2020-11-10 02:18:00|3530.9|3524.9|3531.1|3525.1|3531.1|3525.1|3530.2|3524.2|1
1604974690000|2020-11-10 02:18:10|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|0
1604974700000|2020-11-10 02:18:20|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|0
1604974710000|2020-11-10 02:18:30|3530.2|3524.2|3530.1|3524.1|3530.2|3524.2|3530.1|3524.1|0
1604974720000|2020-11-10 02:18:40|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|2
1604974740000|2020-11-10 02:19:00|3529.4|3523.4|3529.6|3523.6|3529.6|3523.6|3529.4|3523.4|1
1604974760000|2020-11-10 02:19:20|3529.7|3523.7|3530.1|3524.1|3530.1|3524.1|3529.7|3523.7|0
1604974770000|2020-11-10 02:19:30|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|1
1604974790000|2020-11-10 02:19:50|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|0
1604974800000|2020-11-10 02:20:00|3530.4|3524.4|3530.9|3524.9|3531.1|3525.1|3530.4|3524.4|4
1604974810000|2020-11-10 02:20:10|3531.2|3525.2|3531.2|3525.2|3531.9|3525.9|3531.2|3525.2|2
1604974820000|2020-11-10 02:20:20|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|1
1604974840000|2020-11-10 02:20:40|3530.7|3524.7|3530.1|3524.1|3530.7|3524.7|3530.1|3524.1|2
1604974850000|2020-11-10 02:20:50|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|1
1604974860000|2020-11-10 02:21:00|3530.6|3524.6|3530.2|3524.2|3530.6|3524.6|3530.2|3524.2|0
1604974870000|2020-11-10 02:21:10|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|0
1604974880000|2020-11-10 02:21:20|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|1
1604974890000|2020-11-10 02:21:30|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.9|3523.9|0
1604974900000|2020-11-10 02:21:40|3529.6|3523.6|3530.1|3524.1|3530.1|3524.1|3529.6|3523.6|0
1604974920000|2020-11-10 02:22:00|3530.4|3524.4|3530.6|3524.6|3530.6|3524.6|3530.4|3524.4|0
1604974930000|2020-11-10 02:22:10|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|0
1604974990000|2020-11-10 02:23:10|3529.6|3523.6|3529.6|3523.6|3530.1|3524.1|3529.6|3523.6|0
1604975000000|2020-11-10 02:23:20|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|0
1604975030000|2020-11-10 02:23:50|3530.2|3524.2|3530.6|3524.6|3530.6|3524.6|3530.2|3524.2|0
1604975040000|2020-11-10 02:24:00|3530.1|3524.1|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|0
1604975050000|2020-11-10 02:24:10|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.9|3523.9|0
1604975070000|2020-11-10 02:24:30|3530.4|3524.4|3531.1|3525.1|3531.1|3525.1|3530.4|3524.4|0
1604975100000|2020-11-10 02:25:00|3530.4|3524.4|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|1
1604975140000|2020-11-10 02:25:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1604975150000|2020-11-10 02:25:50|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|1
1604975160000|2020-11-10 02:26:00|3530.6|3524.6|3530.1|3524.1|3530.6|3524.6|3530.1|3524.1|0
1604975170000|2020-11-10 02:26:10|3529.6|3523.6|3529.7|3523.7|3529.7|3523.7|3529.6|3523.6|0
1604975180000|2020-11-10 02:26:20|3529.9|3523.9|3530.1|3524.1|3530.1|3524.1|3529.6|3523.6|1
1604975190000|2020-11-10 02:26:30|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|3529.6|3523.6|0
1604975220000|2020-11-10 02:27:00|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3528.9|3522.9|0
1604975260000|2020-11-10 02:27:40|3529.2|3523.2|3529.9|3523.9|3529.9|3523.9|3529.2|3523.2|0
1604975270000|2020-11-10 02:27:50|3529.2|3523.2|3528.6|3522.6|3529.2|3523.2|3528.6|3522.6|0
1604975280000|2020-11-10 02:28:00|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|3529.1|3523.1|0
1604975320000|2020-11-10 02:28:40|3530.1|3524.1|3529.9|3523.9|3530.1|3524.1|3529.6|3523.6|1
1604975330000|2020-11-10 02:28:50|3529.6|3523.6|3529.2|3523.2|3529.6|3523.6|3529.2|3523.2|0
1604975340000|2020-11-10 02:29:00|3529.1|3523.1|3528.6|3522.6|3529.1|3523.1|3528.6|3522.6|0
1604975350000|2020-11-10 02:29:10|3528.9|3522.9|3529.6|3523.6|3529.6|3523.6|3528.9|3522.9|0
1604975380000|2020-11-10 02:29:40|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|0
1604975390000|2020-11-10 02:29:50|3530.1|3524.1|3530.2|3524.2|3530.2|3524.2|3530.1|3524.1|0
1604975400000|2020-11-10 02:30:00|3530.4|3524.4|3529.6|3523.6|3530.4|3524.4|3529.6|3523.6|1
1604975410000|2020-11-10 02:30:10|3529.9|3523.9|3531.1|3525.1|3531.1|3525.1|3529.6|3523.6|8
1604975420000|2020-11-10 02:30:20|3531.6|3525.6|3531.4|3525.4|3531.6|3525.6|3531.4|3525.4|0
1604975430000|2020-11-10 02:30:30|3531.6|3525.6|3530.9|3524.9|3531.6|3525.6|3530.9|3524.9|5
1604975440000|2020-11-10 02:30:40|3530.6|3524.6|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|0
1604975450000|2020-11-10 02:30:50|3530.9|3524.9|3530.6|3524.6|3530.9|3524.9|3530.6|3524.6|0
1604975460000|2020-11-10 02:31:00|3530.4|3524.4|3529.9|3523.9|3530.4|3524.4|3529.4|3523.4|7
1604975470000|2020-11-10 02:31:10|3529.6|3523.6|3529.4|3523.4|3529.6|3523.6|3529.4|3523.4|0
1604975480000|2020-11-10 02:31:20|3529.1|3523.1|3528.9|3522.9|3529.1|3523.1|3528.9|3522.9|2
1604975490000|2020-11-10 02:31:30|3528.7|3522.7|3528.9|3522.9|3528.9|3522.9|3528.4|3522.4|2
1604975500000|2020-11-10 02:31:40|3529.1|3523.1|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|0
1604975510000|2020-11-10 02:31:50|3529.1|3523.1|3529.9|3523.9|3530.1|3524.1|3528.9|3522.9|4
1604975520000|2020-11-10 02:32:00|3530.1|3524.1|3529.6|3523.6|3530.9|3524.9|3529.6|3523.6|1
1604975530000|2020-11-10 02:32:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|0
1604975540000|2020-11-10 02:32:20|3529.6|3523.6|3529.9|3523.9|3529.9|3523.9|3529.6|3523.6|0
1604975550000|2020-11-10 02:32:30|3530.4|3524.4|3529.4|3523.4|3530.6|3524.6|3529.4|3523.4|2
1604975580000|2020-11-10 02:33:00|3529.1|3523.1|3529.1|3523.1|3529.4|3523.4|3528.6|3522.6|1
1604975590000|2020-11-10 02:33:10|3528.9|3522.9|3529.1|3523.1|3529.4|3523.4|3528.9|3522.9|2
1604975600000|2020-11-10 02:33:20|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.1|3523.1|0
1604975610000|2020-11-10 02:33:30|3530.4|3524.4|3530.9|3524.9|3530.9|3524.9|3530.1|3524.1|9
1604975620000|2020-11-10 02:33:40|3530.7|3524.7|3530.4|3524.4|3530.7|3524.7|3530.1|3524.1|0
1604975630000|2020-11-10 02:33:50|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|0
1604975650000|2020-11-10 02:34:10|3530.7|3524.7|3530.9|3524.9|3530.9|3524.9|3530.1|3524.1|0
1604975660000|2020-11-10 02:34:20|3531.1|3525.1|3532.4|3526.4|3532.6|3526.6|3531.1|3525.1|2
1604975670000|2020-11-10 02:34:30|3532.1|3526.1|3532.6|3526.6|3532.6|3526.6|3532.1|3526.1|0
1604975680000|2020-11-10 02:34:40|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|27
1604975690000|2020-11-10 02:34:50|3531.7|3525.7|3532.1|3526.1|3532.1|3526.1|3531.2|3525.2|4
1604975700000|2020-11-10 02:35:00|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|5
1604975710000|2020-11-10 02:35:10|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|0
1604975720000|2020-11-10 02:35:20|3531.6|3525.6|3532.1|3526.1|3532.1|3526.1|3531.6|3525.6|2
1604975730000|2020-11-10 02:35:30|3532.4|3526.4|3532.1|3526.1|3532.4|3526.4|3532.1|3526.1|10
1604975740000|2020-11-10 02:35:40|3531.9|3525.9|3531.6|3525.6|3531.9|3525.9|3531.6|3525.6|1
1604975750000|2020-11-10 02:35:50|3531.1|3525.1|3531.1|3525.1|3531.1|3525.1|3530.9|3524.9|0
1604975760000|2020-11-10 02:36:00|3530.6|3524.6|3530.1|3524.1|3530.9|3524.9|3529.6|3523.6|1
1604975770000|2020-11-10 02:36:10|3530.4|3524.4|3529.9|3523.9|3530.9|3524.9|3529.9|3523.9|0
1604975780000|2020-11-10 02:36:20|3530.1|3524.1|3530.1|3524.1|3530.4|3524.4|3530.1|3524.1|0
1604975790000|2020-11-10 02:36:30|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|0
1604975800000|2020-11-10 02:36:40|3529.9|3523.9|3529.6|3523.6|3529.9|3523.9|3529.6|3523.6|0
1604975810000|2020-11-10 02:36:50|3529.9|3523.9|3530.9|3524.9|3530.9|3524.9|3529.9|3523.9|10
1604975820000|2020-11-10 02:37:00|3531.1|3525.1|3531.4|3525.4|3531.4|3525.4|3531.1|3525.1|0
1604975830000|2020-11-10 02:37:10|3531.1|3525.1|3531.9|3525.9|3531.9|3525.9|3531.1|3525.1|1
1604975840000|2020-11-10 02:37:20|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|3532.1|3526.1|0
1604975870000|2020-11-10 02:37:50|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|0
1604975880000|2020-11-10 02:38:00|3533.1|3527.1|3533.1|3527.1|3533.1|3527.1|3532.9|3526.9|1
1604975890000|2020-11-10 02:38:10|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3534.1|3528.1|3
1604975900000|2020-11-10 02:38:20|3534.4|3528.4|3535.4|3529.4|3535.6|3529.6|3534.1|3528.1|10
1604975910000|2020-11-10 02:38:30|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|0
1604975920000|2020-11-10 02:38:40|3534.7|3528.7|3533.9|3527.9|3534.7|3528.7|3533.6|3527.6|14
1604975930000|2020-11-10 02:38:50|3534.1|3528.1|3534.9|3528.9|3534.9|3528.9|3534.1|3528.1|0
1604975940000|2020-11-10 02:39:00|3534.7|3528.7|3533.9|3527.9|3534.7|3528.7|3533.6|3527.6|0
1604975950000|2020-11-10 02:39:10|3533.6|3527.6|3534.1|3528.1|3534.1|3528.1|3533.6|3527.6|5
1604975960000|2020-11-10 02:39:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|5
1604975990000|2020-11-10 02:39:50|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|1
1604976000000|2020-11-10 02:40:00|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.1|3528.1|4
1604976010000|2020-11-10 02:40:10|3535.4|3529.4|3536.9|3530.9|3536.9|3530.9|3535.4|3529.4|2
1604976020000|2020-11-10 02:40:20|3536.7|3530.7|3536.1|3530.1|3536.7|3530.7|3536.1|3530.1|2
1604976030000|2020-11-10 02:40:30|3536.4|3530.4|3536.1|3530.1|3537.1|3531.1|3535.6|3529.6|21
1604976060000|2020-11-10 02:41:00|3535.7|3529.7|3535.1|3529.1|3535.7|3529.7|3534.9|3528.9|10
1604976070000|2020-11-10 02:41:10|3535.6|3529.6|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|1
1604976090000|2020-11-10 02:41:30|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|0
1604976100000|2020-11-10 02:41:40|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|0
1604976110000|2020-11-10 02:41:50|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|2
1604976120000|2020-11-10 02:42:00|3535.6|3529.6|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|2
1604976130000|2020-11-10 02:42:10|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|0
1604976140000|2020-11-10 02:42:20|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|0
1604976170000|2020-11-10 02:42:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|2
1604976180000|2020-11-10 02:43:00|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|2
1604976210000|2020-11-10 02:43:30|3534.9|3528.9|3534.1|3528.1|3534.9|3528.9|3534.1|3528.1|0
1604976260000|2020-11-10 02:44:20|3534.4|3528.4|3534.1|3528.1|3534.4|3528.4|3534.1|3528.1|0
1604976270000|2020-11-10 02:44:30|3534.6|3528.6|3535.1|3529.1|3535.1|3529.1|3534.6|3528.6|0
1604976280000|2020-11-10 02:44:40|3534.9|3528.9|3536.6|3530.6|3536.6|3530.6|3534.9|3528.9|4
1604976290000|2020-11-10 02:44:50|3536.7|3530.7|3536.1|3530.1|3537.1|3531.1|3536.1|3530.1|4
1604976300000|2020-11-10 02:45:00|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|3535.6|3529.6|0
1604976310000|2020-11-10 02:45:10|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|0
1604976350000|2020-11-10 02:45:50|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|1
1604976360000|2020-11-10 02:46:00|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|0
1604976380000|2020-11-10 02:46:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|0
1604976390000|2020-11-10 02:46:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|2
1604976410000|2020-11-10 02:46:50|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1604976420000|2020-11-10 02:47:00|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|4
1604976430000|2020-11-10 02:47:10|3535.6|3529.6|3535.9|3529.9|3535.9|3529.9|3535.6|3529.6|0
1604976440000|2020-11-10 02:47:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|0
1604976450000|2020-11-10 02:47:30|3536.4|3530.4|3537.1|3531.1|3537.1|3531.1|3536.4|3530.4|3
1604976460000|2020-11-10 02:47:40|3537.4|3531.4|3537.1|3531.1|3537.6|3531.6|3537.1|3531.1|1
1604976470000|2020-11-10 02:47:50|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1604976480000|2020-11-10 02:48:00|3537.6|3531.6|3536.9|3530.9|3537.6|3531.6|3536.4|3530.4|1
1604976490000|2020-11-10 02:48:10|3536.7|3530.7|3535.7|3529.7|3536.7|3530.7|3535.7|3529.7|0
1604976500000|2020-11-10 02:48:20|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|0
1604976540000|2020-11-10 02:49:00|3535.1|3529.1|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|0
1604976550000|2020-11-10 02:49:10|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|0
1604976560000|2020-11-10 02:49:20|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|0
1604976570000|2020-11-10 02:49:30|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604976590000|2020-11-10 02:49:50|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|0
1604976600000|2020-11-10 02:50:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|1
1604976610000|2020-11-10 02:50:10|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|0
1604976620000|2020-11-10 02:50:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|0
1604976630000|2020-11-10 02:50:30|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|0
1604976640000|2020-11-10 02:50:40|3534.9|3528.9|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|0
1604976660000|2020-11-10 02:51:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|0
1604976670000|2020-11-10 02:51:10|3534.9|3528.9|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|1
1604976680000|2020-11-10 02:51:20|3534.7|3528.7|3534.9|3528.9|3534.9|3528.9|3534.7|3528.7|2
1604976700000|2020-11-10 02:51:40|3535.1|3529.1|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|0
1604976710000|2020-11-10 02:51:50|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|1
1604976720000|2020-11-10 02:52:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|6
1604976730000|2020-11-10 02:52:10|3534.4|3528.4|3535.1|3529.1|3535.1|3529.1|3534.4|3528.4|3
1604976740000|2020-11-10 02:52:20|3534.9|3528.9|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|0
1604976750000|2020-11-10 02:52:30|3534.6|3528.6|3534.9|3528.9|3534.9|3528.9|3534.1|3528.1|0
1604976760000|2020-11-10 02:52:40|3534.7|3528.7|3534.4|3528.4|3534.7|3528.7|3534.1|3528.1|0
1604976770000|2020-11-10 02:52:50|3534.6|3528.6|3534.1|3528.1|3534.9|3528.9|3534.1|3528.1|0
1604976780000|2020-11-10 02:53:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604976790000|2020-11-10 02:53:10|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604976800000|2020-11-10 02:53:20|3534.7|3528.7|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|2
1604976810000|2020-11-10 02:53:30|3535.1|3529.1|3534.4|3528.4|3535.1|3529.1|3534.4|3528.4|2
1604976820000|2020-11-10 02:53:40|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|2
1604976830000|2020-11-10 02:53:50|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|0
1604976840000|2020-11-10 02:54:00|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|0
1604976850000|2020-11-10 02:54:10|3534.4|3528.4|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|7
1604976860000|2020-11-10 02:54:20|3535.1|3529.1|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|2
1604976870000|2020-11-10 02:54:30|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|2
1604976880000|2020-11-10 02:54:40|3534.1|3528.1|3535.1|3529.1|3535.4|3529.4|3534.1|3528.1|2
1604976890000|2020-11-10 02:54:50|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|0
1604976900000|2020-11-10 02:55:00|3535.1|3529.1|3538.1|3532.1|3538.1|3532.1|3535.1|3529.1|22
1604976910000|2020-11-10 02:55:10|3537.7|3531.7|3539.1|3533.1|3539.1|3533.1|3537.4|3531.4|7
1604976920000|2020-11-10 02:55:20|3538.6|3532.6|3539.6|3533.6|3539.6|3533.6|3538.6|3532.6|25
1604976930000|2020-11-10 02:55:30|3539.9|3533.9|3538.6|3532.6|3539.9|3533.9|3538.6|3532.6|0
1604976940000|2020-11-10 02:55:40|3538.4|3532.4|3538.1|3532.1|3538.4|3532.4|3537.4|3531.4|12
1604976960000|2020-11-10 02:56:00|3537.7|3531.7|3536.9|3530.9|3537.7|3531.7|3536.9|3530.9|9
1604976980000|2020-11-10 02:56:20|3537.1|3531.1|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|4
1604976990000|2020-11-10 02:56:30|3536.7|3530.7|3536.4|3530.4|3536.7|3530.7|3536.4|3530.4|0
1604977000000|2020-11-10 02:56:40|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1604977010000|2020-11-10 02:56:50|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|0
1604977020000|2020-11-10 02:57:00|3536.1|3530.1|3536.4|3530.4|3536.4|3530.4|3536.1|3530.1|1
1604977030000|2020-11-10 02:57:10|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.4|3529.4|17
1604977040000|2020-11-10 02:57:20|3536.1|3530.1|3536.9|3530.9|3536.9|3530.9|3536.1|3530.1|1
1604977060000|2020-11-10 02:57:40|3537.1|3531.1|3536.4|3530.4|3537.1|3531.1|3536.4|3530.4|1
1604977080000|2020-11-10 02:58:00|3536.1|3530.1|3536.1|3530.1|3536.4|3530.4|3535.9|3529.9|1
1604977090000|2020-11-10 02:58:10|3536.4|3530.4|3536.2|3530.2|3536.9|3530.9|3536.2|3530.2|2
1604977100000|2020-11-10 02:58:20|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|0
1604977110000|2020-11-10 02:58:30|3535.9|3529.9|3535.9|3529.9|3536.1|3530.1|3535.9|3529.9|2
1604977120000|2020-11-10 02:58:40|3535.7|3529.7|3535.1|3529.1|3535.7|3529.7|3535.1|3529.1|0
1604977130000|2020-11-10 02:58:50|3535.4|3529.4|3535.4|3529.4|3535.6|3529.6|3535.1|3529.1|0
1604977140000|2020-11-10 02:59:00|3535.1|3529.1|3535.1|3529.1|3535.9|3529.9|3535.1|3529.1|5
1604977150000|2020-11-10 02:59:10|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|0
1604977160000|2020-11-10 02:59:20|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|0
1604977170000|2020-11-10 02:59:30|3534.9|3528.9|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|0
1604977180000|2020-11-10 02:59:40|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|0
1604977190000|2020-11-10 02:59:50|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|0
1604977200000|2020-11-10 03:00:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|2
1604977210000|2020-11-10 03:00:10|3535.1|3529.1|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|2
1604977220000|2020-11-10 03:00:20|3535.7|3529.7|3536.1|3530.1|3536.1|3530.1|3535.7|3529.7|3
1604977230000|2020-11-10 03:00:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|0
1604977250000|2020-11-10 03:00:50|3536.1|3530.1|3535.9|3529.9|3536.1|3530.1|3535.6|3529.6|0
1604977260000|2020-11-10 03:01:00|3535.7|3529.7|3534.9|3528.9|3535.7|3529.7|3534.9|3528.9|1
1604977270000|2020-11-10 03:01:10|3535.1|3529.1|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|1
1604977280000|2020-11-10 03:01:20|3534.9|3528.9|3535.1|3529.1|3535.1|3529.1|3534.9|3528.9|0
1604977290000|2020-11-10 03:01:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.1|3529.1|0
1604977300000|2020-11-10 03:01:40|3535.9|3529.9|3535.1|3529.1|3535.9|3529.9|3535.1|3529.1|0
1604977310000|2020-11-10 03:01:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|2
1604977320000|2020-11-10 03:02:00|3535.1|3529.1|3535.1|3529.1|3535.4|3529.4|3535.1|3529.1|1
1604977330000|2020-11-10 03:02:10|3535.4|3529.4|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|0
1604977340000|2020-11-10 03:02:20|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|3535.1|3529.1|2
1604977350000|2020-11-10 03:02:30|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|4
1604977370000|2020-11-10 03:02:50|3535.4|3529.4|3535.4|3529.4|3535.9|3529.9|3535.1|3529.1|2
1604977380000|2020-11-10 03:03:00|3535.1|3529.1|3534.9|3528.9|3535.1|3529.1|3534.9|3528.9|0
1604977390000|2020-11-10 03:03:10|3535.4|3529.4|3535.1|3529.1|3535.4|3529.4|3534.9|3528.9|1
1604977400000|2020-11-10 03:03:20|3535.4|3529.4|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|0
1604977410000|2020-11-10 03:03:30|3535.7|3529.7|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|0
1604977420000|2020-11-10 03:03:40|3535.7|3529.7|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|0
1604977450000|2020-11-10 03:04:10|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|1
1604977460000|2020-11-10 03:04:20|3536.4|3530.4|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|1
1604977470000|2020-11-10 03:04:30|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|3536.1|3530.1|0
1604977480000|2020-11-10 03:04:40|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|0
1604977500000|2020-11-10 03:05:00|3536.6|3530.6|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|0
1604977510000|2020-11-10 03:05:10|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|1
1604977520000|2020-11-10 03:05:20|3536.9|3530.9|3537.1|3531.1|3537.1|3531.1|3536.9|3530.9|0
1604977530000|2020-11-10 03:05:30|3536.9|3530.9|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|0
1604977540000|2020-11-10 03:05:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604977550000|2020-11-10 03:05:50|||||||||1
1604977560000|2020-11-10 03:06:00|3537.1|3531.1|3536.6|3530.6|3537.1|3531.1|3536.4|3530.4|6
1604977570000|2020-11-10 03:06:10|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|43
1604977580000|2020-11-10 03:06:20|3537.6|3531.6|3539.4|3533.4|3539.4|3533.4|3537.4|3531.4|4
1604977590000|2020-11-10 03:06:30|3539.6|3533.6|3538.9|3532.9|3540.1|3534.1|3538.9|3532.9|9
1604977600000|2020-11-10 03:06:40|3539.1|3533.1|3537.9|3531.9|3539.1|3533.1|3537.9|3531.9|4
1604977610000|2020-11-10 03:06:50|3538.1|3532.1|3540.1|3534.1|3540.1|3534.1|3538.1|3532.1|4
1604977620000|2020-11-10 03:07:00|3539.9|3533.9|3539.4|3533.4|3540.1|3534.1|3539.4|3533.4|4
1604977630000|2020-11-10 03:07:10|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|3
1604977640000|2020-11-10 03:07:20|3540.4|3534.4|3540.9|3534.9|3540.9|3534.9|3540.4|3534.4|1
1604977660000|2020-11-10 03:07:40|3541.1|3535.1|3540.6|3534.6|3541.1|3535.1|3540.2|3534.2|5
1604977670000|2020-11-10 03:07:50|3540.4|3534.4|3540.1|3534.1|3540.6|3534.6|3540.1|3534.1|2
1604977680000|2020-11-10 03:08:00|3539.9|3533.9|3539.4|3533.4|3539.9|3533.9|3539.1|3533.1|8
1604977690000|2020-11-10 03:08:10|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|21
1604977700000|2020-11-10 03:08:20|3539.4|3533.4|3539.9|3533.9|3539.9|3533.9|3539.4|3533.4|0
1604977710000|2020-11-10 03:08:30|3539.4|3533.4|3540.4|3534.4|3540.4|3534.4|3539.4|3533.4|2
1604977730000|2020-11-10 03:08:50|3540.7|3534.7|3540.9|3534.9|3540.9|3534.9|3540.4|3534.4|2
1604977740000|2020-11-10 03:09:00|3541.1|3535.1|3540.7|3534.7|3541.1|3535.1|3540.7|3534.7|1
1604977750000|2020-11-10 03:09:10|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|0
1604977760000|2020-11-10 03:09:20|3540.6|3534.6|3540.4|3534.4|3540.6|3534.6|3540.4|3534.4|0
1604977780000|2020-11-10 03:09:40|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|5
1604977790000|2020-11-10 03:09:50|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|1
1604977800000|2020-11-10 03:10:00|3540.1|3534.1|3540.1|3534.1|3540.4|3534.4|3539.9|3533.9|1
1604977810000|2020-11-10 03:10:10|3539.9|3533.9|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|0
1604977820000|2020-11-10 03:10:20|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|2
1604977830000|2020-11-10 03:10:30|3539.1|3533.1|3538.1|3532.1|3539.1|3533.1|3538.1|3532.1|30
1604977840000|2020-11-10 03:10:40|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|0
1604977850000|2020-11-10 03:10:50|3538.1|3532.1|3538.9|3532.9|3538.9|3532.9|3538.1|3532.1|1
1604977860000|2020-11-10 03:11:00|3538.7|3532.7|3538.1|3532.1|3538.7|3532.7|3538.1|3532.1|1
1604977870000|2020-11-10 03:11:10|3537.9|3531.9|3538.4|3532.4|3538.9|3532.9|3537.9|3531.9|0
1604977880000|2020-11-10 03:11:20|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|1
1604977900000|2020-11-10 03:11:40|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|2
1604977910000|2020-11-10 03:11:50|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3536.9|3530.9|2
1604977920000|2020-11-10 03:12:00|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|1
1604977930000|2020-11-10 03:12:10|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.4|3531.4|1
1604977940000|2020-11-10 03:12:20|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|0
1604977950000|2020-11-10 03:12:30|3538.1|3532.1|3538.6|3532.6|3538.6|3532.6|3538.1|3532.1|0
1604977960000|2020-11-10 03:12:40|3538.1|3532.1|3538.9|3532.9|3538.9|3532.9|3538.1|3532.1|0
1604977970000|2020-11-10 03:12:50|3539.1|3533.1|3539.9|3533.9|3539.9|3533.9|3539.1|3533.1|0
1604977980000|2020-11-10 03:13:00|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|3
1604977990000|2020-11-10 03:13:10|3540.1|3534.1|3540.1|3534.1|3540.6|3534.6|3540.1|3534.1|0
1604978000000|2020-11-10 03:13:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|1
1604978010000|2020-11-10 03:13:30|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|3540.1|3534.1|0
1604978020000|2020-11-10 03:13:40|3539.9|3533.9|3540.1|3534.1|3540.1|3534.1|3539.9|3533.9|0
1604978030000|2020-11-10 03:13:50|||||||||1
1604978060000|2020-11-10 03:14:20|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|3540.9|3534.9|5
1604978070000|2020-11-10 03:14:30|3541.1|3535.1|3541.1|3535.1|3541.4|3535.4|3541.1|3535.1|0
1604978080000|2020-11-10 03:14:40|||||||||1
1604978090000|2020-11-10 03:14:50|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.1|3535.1|9
1604978100000|2020-11-10 03:15:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|12
1604978110000|2020-11-10 03:15:10|3540.9|3534.9|3540.1|3534.1|3540.9|3534.9|3540.1|3534.1|1
1604978120000|2020-11-10 03:15:20|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|3539.9|3533.9|0
1604978140000|2020-11-10 03:15:40|3540.1|3534.1|3540.4|3534.4|3540.4|3534.4|3540.1|3534.1|0
1604978150000|2020-11-10 03:15:50|3540.6|3534.6|3540.9|3534.9|3540.9|3534.9|3540.6|3534.6|0
1604978160000|2020-11-10 03:16:00|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|3541.1|3535.1|0
1604978170000|2020-11-10 03:16:10|3540.9|3534.9|3540.4|3534.4|3540.9|3534.9|3540.4|3534.4|0
1604978180000|2020-11-10 03:16:20|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|0
1604978190000|2020-11-10 03:16:30|3539.1|3533.1|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604978200000|2020-11-10 03:16:40|3538.9|3532.9|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|0
1604978210000|2020-11-10 03:16:50|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|0
1604978220000|2020-11-10 03:17:00|3539.1|3533.1|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604978230000|2020-11-10 03:17:10|3539.4|3533.4|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|0
1604978240000|2020-11-10 03:17:20|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|0
1604978250000|2020-11-10 03:17:30|3539.6|3533.6|3540.4|3534.4|3540.4|3534.4|3539.6|3533.6|0
1604978260000|2020-11-10 03:17:40|3540.1|3534.1|3539.9|3533.9|3540.1|3534.1|3539.9|3533.9|0
1604978270000|2020-11-10 03:17:50|3539.6|3533.6|3539.9|3533.9|3539.9|3533.9|3539.6|3533.6|0
1604978280000|2020-11-10 03:18:00|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604978290000|2020-11-10 03:18:10|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3
1604978300000|2020-11-10 03:18:20|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|1
1604978310000|2020-11-10 03:18:30|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|0
1604978320000|2020-11-10 03:18:40|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.1|3532.1|0
1604978330000|2020-11-10 03:18:50|3538.6|3532.6|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|0
1604978340000|2020-11-10 03:19:00|3538.1|3532.1|3538.1|3532.1|3538.4|3532.4|3538.1|3532.1|0
1604978350000|2020-11-10 03:19:10|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.6|3531.6|1
1604978360000|2020-11-10 03:19:20|3537.9|3531.9|3538.4|3532.4|3538.4|3532.4|3537.9|3531.9|1
1604978370000|2020-11-10 03:19:30|3538.9|3532.9|3538.1|3532.1|3538.9|3532.9|3538.1|3532.1|0
1604978380000|2020-11-10 03:19:40|3537.6|3531.6|3538.4|3532.4|3538.4|3532.4|3537.6|3531.6|2
1604978390000|2020-11-10 03:19:50|3538.6|3532.6|3538.9|3532.9|3538.9|3532.9|3538.6|3532.6|0
1604978400000|2020-11-10 03:20:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|0
1604978410000|2020-11-10 03:20:10|3539.1|3533.1|3538.9|3532.9|3539.1|3533.1|3538.9|3532.9|1
1604978430000|2020-11-10 03:20:30|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604978440000|2020-11-10 03:20:40|3538.9|3532.9|3539.4|3533.4|3539.4|3533.4|3538.9|3532.9|2
1604978450000|2020-11-10 03:20:50|3539.1|3533.1|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|0
1604978460000|2020-11-10 03:21:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|0
1604978470000|2020-11-10 03:21:10|3538.1|3532.1|3537.9|3531.9|3538.1|3532.1|3537.9|3531.9|0
1604978480000|2020-11-10 03:21:20|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604978490000|2020-11-10 03:21:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|0
1604978510000|2020-11-10 03:21:50|3538.1|3532.1|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|0
1604978530000|2020-11-10 03:22:10|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|3538.1|3532.1|0
1604978540000|2020-11-10 03:22:20|3537.9|3531.9|3538.1|3532.1|3538.1|3532.1|3537.9|3531.9|0
1604978550000|2020-11-10 03:22:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|8
1604978560000|2020-11-10 03:22:40|3537.7|3531.7|3537.4|3531.4|3537.7|3531.7|3537.4|3531.4|0
1604978580000|2020-11-10 03:23:00|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|0
1604978590000|2020-11-10 03:23:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604978600000|2020-11-10 03:23:20|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|3537.1|3531.1|0
1604978620000|2020-11-10 03:23:40|||||||||1
1604978630000|2020-11-10 03:23:50|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604978640000|2020-11-10 03:24:00|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1604978650000|2020-11-10 03:24:10|3537.4|3531.4|3536.9|3530.9|3537.4|3531.4|3536.9|3530.9|3
1604978680000|2020-11-10 03:24:40|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|3536.4|3530.4|0
1604978720000|2020-11-10 03:25:20|3536.9|3530.9|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|0
1604978730000|2020-11-10 03:25:30|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|1
1604978740000|2020-11-10 03:25:40|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|2
1604978760000|2020-11-10 03:26:00|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.1|3532.1|0
1604978770000|2020-11-10 03:26:10|3538.9|3532.9|3537.9|3531.9|3538.9|3532.9|3537.6|3531.6|3
1604978780000|2020-11-10 03:26:20|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.4|3531.4|0
1604978790000|2020-11-10 03:26:30|3537.6|3531.6|3537.9|3531.9|3537.9|3531.9|3537.6|3531.6|1
1604978800000|2020-11-10 03:26:40|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|0
1604978810000|2020-11-10 03:26:50|3537.1|3531.1|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|0
1604978820000|2020-11-10 03:27:00|3536.9|3530.9|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|0
1604978830000|2020-11-10 03:27:10|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|0
1604978870000|2020-11-10 03:27:50|3537.4|3531.4|3537.1|3531.1|3537.4|3531.4|3537.1|3531.1|0
1604978880000|2020-11-10 03:28:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3
1604978890000|2020-11-10 03:28:10|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|0
1604978900000|2020-11-10 03:28:20|3537.1|3531.1|3536.9|3530.9|3537.1|3531.1|3536.9|3530.9|0
1604978920000|2020-11-10 03:28:40|3536.7|3530.7|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|3
1604978930000|2020-11-10 03:28:50|3536.7|3530.7|3536.4|3530.4|3536.7|3530.7|3536.4|3530.4|0
1604978940000|2020-11-10 03:29:00|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|3536.9|3530.9|2
1604978950000|2020-11-10 03:29:10|3537.1|3531.1|3537.4|3531.4|3537.4|3531.4|3537.1|3531.1|0
1604978960000|2020-11-10 03:29:20|3537.1|3531.1|3537.9|3531.9|3537.9|3531.9|3537.1|3531.1|0
1604978980000|2020-11-10 03:29:40|3537.4|3531.4|3537.1|3531.1|3537.7|3531.7|3537.1|3531.1|0
1604978990000|2020-11-10 03:29:50|3537.9|3531.9|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|0
1604979000000|2020-11-10 03:30:00|3537.1|3531.1|3538.1|3532.1|3538.1|3532.1|3536.9|3530.9|5
1604979040000|2020-11-10 03:30:40|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|12
1604979050000|2020-11-10 03:30:50|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604979060000|2020-11-10 03:31:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1604979070000|2020-11-10 03:31:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604979080000|2020-11-10 03:31:20|3538.6|3532.6|3539.6|3533.6|3539.6|3533.6|3538.6|3532.6|21
1604979090000|2020-11-10 03:31:30|3539.1|3533.1|3539.6|3533.6|3539.6|3533.6|3539.1|3533.1|20
1604979120000|2020-11-10 03:32:00|3539.1|3533.1|3539.4|3533.4|3539.4|3533.4|3539.1|3533.1|1
1604979130000|2020-11-10 03:32:10|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|3539.6|3533.6|1
1604979140000|2020-11-10 03:32:20|3539.7|3533.7|3539.6|3533.6|3539.7|3533.7|3539.6|3533.6|1
1604979170000|2020-11-10 03:32:50|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604979180000|2020-11-10 03:33:00|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|3538.9|3532.9|1
1604979190000|2020-11-10 03:33:10|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|3539.1|3533.1|0
1604979210000|2020-11-10 03:33:30|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604979220000|2020-11-10 03:33:40|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604979240000|2020-11-10 03:34:00|||||||||1
1604979250000|2020-11-10 03:34:10|3539.4|3533.4|3539.1|3533.1|3539.4|3533.4|3539.1|3533.1|0
1604979270000|2020-11-10 03:34:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|4
1604979280000|2020-11-10 03:34:40|3539|3533|3539|3533|3539|3533|3539|3533|3
1604979290000|2020-11-10 03:34:50|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|2
1604979300000|2020-11-10 03:35:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|0
1604979310000|2020-11-10 03:35:10|3538|3532|3538|3532|3538|3532|3538|3532|13
1604979320000|2020-11-10 03:35:20|3538.4|3532.4|3538.9|3532.9|3538.9|3532.9|3538.4|3532.4|1
1604979360000|2020-11-10 03:36:00|3538.7|3532.7|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|0
1604979370000|2020-11-10 03:36:10|3539|3533|3538.9|3532.9|3539|3533|3538.9|3532.9|1
1604979380000|2020-11-10 03:36:20|3538.5|3532.5|3538.9|3532.9|3538.9|3532.9|3538.5|3532.5|0
1604979390000|2020-11-10 03:36:30|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|0
1604979400000|2020-11-10 03:36:40|3538|3532|3538|3532|3538.4|3532.4|3538|3532|0
1604979410000|2020-11-10 03:36:50|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|3538.4|3532.4|0
1604979420000|2020-11-10 03:37:00|3538|3532|3535.9|3529.9|3538|3532|3535.9|3529.9|29
1604979430000|2020-11-10 03:37:10|3535.5|3529.5|3535.7|3529.7|3535.9|3529.9|3535.5|3529.5|5
1604979440000|2020-11-10 03:37:20|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|2
1604979450000|2020-11-10 03:37:30|3535|3529|3535.9|3529.9|3535.9|3529.9|3535|3529|1
1604979460000|2020-11-10 03:37:40|3535.4|3529.4|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|4
1604979470000|2020-11-10 03:37:50|3535.7|3529.7|3535|3529|3535.7|3529.7|3535|3529|0
1604979480000|2020-11-10 03:38:00|3534.9|3528.9|3534.9|3528.9|3535|3529|3534.9|3528.9|2
1604979490000|2020-11-10 03:38:10|3534.7|3528.7|3533.9|3527.9|3534.9|3528.9|3533.4|3527.4|33
1604979500000|2020-11-10 03:38:20|3533.7|3527.7|3533.4|3527.4|3533.7|3527.7|3533.4|3527.4|0
1604979510000|2020-11-10 03:38:30|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|2
1604979520000|2020-11-10 03:38:40|3534|3528|3533.7|3527.7|3534|3528|3533.7|3527.7|2
1604979530000|2020-11-10 03:38:50|3533.4|3527.4|3531.9|3525.9|3533.4|3527.4|3531.9|3525.9|7
1604979540000|2020-11-10 03:39:00|||||||||5
1604979560000|2020-11-10 03:39:20|3531.7|3525.7|3532.9|3526.9|3532.9|3526.9|3531.7|3525.7|4
1604979590000|2020-11-10 03:39:50|3533.2|3527.2|3533|3527|3533.2|3527.2|3532.9|3526.9|0
1604979600000|2020-11-10 03:40:00|3532.9|3526.9|3532.9|3526.9|3533|3527|3532.9|3526.9|1
1604979650000|2020-11-10 03:40:50|3532.5|3526.5|3532.4|3526.4|3532.5|3526.5|3532.4|3526.4|1
1604979660000|2020-11-10 03:41:00|3531.9|3525.9|3532|3526|3532.4|3526.4|3531.9|3525.9|1
1604979670000|2020-11-10 03:41:10|3531.9|3525.9|3531.4|3525.4|3531.9|3525.9|3531.4|3525.4|0
1604979680000|2020-11-10 03:41:20|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|10
1604979690000|2020-11-10 03:41:30|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3530.9|3524.9|3
1604979700000|2020-11-10 03:41:40|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|0
1604979710000|2020-11-10 03:41:50|3531.7|3525.7|3531.5|3525.5|3531.7|3525.7|3531.4|3525.4|0
1604979720000|2020-11-10 03:42:00|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|0
1604979730000|2020-11-10 03:42:10|3532|3526|3532|3526|3532|3526|3532|3526|0
1604979740000|2020-11-10 03:42:20|3531.9|3525.9|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|3
1604979750000|2020-11-10 03:42:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|0
1604979760000|2020-11-10 03:42:40|3530.7|3524.7|3531.9|3525.9|3531.9|3525.9|3530.7|3524.7|2
1604979790000|2020-11-10 03:43:10|3531.7|3525.7|3531.4|3525.4|3531.7|3525.7|3531.4|3525.4|0
1604979800000|2020-11-10 03:43:20|3532|3526|3532.4|3526.4|3532.4|3526.4|3532|3526|3
1604979810000|2020-11-10 03:43:30|3532|3526|3531.9|3525.9|3532.4|3526.4|3531.9|3525.9|0
1604979830000|2020-11-10 03:43:50|3531.7|3525.7|3531|3525|3531.7|3525.7|3531|3525|0
1604979840000|2020-11-10 03:44:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.7|3524.7|2
1604979850000|2020-11-10 03:44:10|3530.7|3524.7|3530.4|3524.4|3530.7|3524.7|3530|3524|0
1604979860000|2020-11-10 03:44:20|3530.9|3524.9|3531|3525|3531|3525|3530.4|3524.4|0
1604979870000|2020-11-10 03:44:30|3530.9|3524.9|3531|3525|3531|3525|3530.4|3524.4|1
1604979880000|2020-11-10 03:44:40|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|0
1604979890000|2020-11-10 03:44:50|3530.5|3524.5|3530.9|3524.9|3530.9|3524.9|3530.5|3524.5|2
1604979900000|2020-11-10 03:45:00|3531|3525|3530.4|3524.4|3531|3525|3530.4|3524.4|1
1604979910000|2020-11-10 03:45:10|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|0
1604979920000|2020-11-10 03:45:20|3530|3524|3530|3524|3530|3524|3530|3524|0
1604979950000|2020-11-10 03:45:50|||||||||1
1604979960000|2020-11-10 03:46:00|3529|3523|3528.9|3522.9|3529|3523|3528.4|3522.4|15
1604979970000|2020-11-10 03:46:10|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|6
1604979990000|2020-11-10 03:46:30|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529|3523|0
1604980000000|2020-11-10 03:46:40|3529.7|3523.7|3529.4|3523.4|3529.7|3523.7|3529.4|3523.4|3
1604980010000|2020-11-10 03:46:50|3529.7|3523.7|3529.9|3523.9|3530|3524|3529.7|3523.7|2
1604980020000|2020-11-10 03:47:00|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|0
1604980050000|2020-11-10 03:47:30|3529|3523|3529|3523|3529.4|3523.4|3529|3523|0
1604980060000|2020-11-10 03:47:40|3528.9|3522.9|3528.4|3522.4|3528.9|3522.9|3528.4|3522.4|0
1604980070000|2020-11-10 03:47:50|3528.7|3522.7|3529|3523|3529|3523|3528.5|3522.5|1
1604980080000|2020-11-10 03:48:00|3529.9|3523.9|3529.5|3523.5|3529.9|3523.9|3529.5|3523.5|1
1604980090000|2020-11-10 03:48:10|3529.4|3523.4|3529|3523|3529.4|3523.4|3529|3523|0
1604980100000|2020-11-10 03:48:20|3528.9|3522.9|3528.5|3522.5|3528.9|3522.9|3528.5|3522.5|2
1604980110000|2020-11-10 03:48:30|3528.7|3522.7|3528.5|3522.5|3528.7|3522.7|3528|3522|7
1604980120000|2020-11-10 03:48:40|3528.7|3522.7|3529|3523|3529|3523|3528.5|3522.5|1
1604980130000|2020-11-10 03:48:50|3529.4|3523.4|3529.7|3523.7|3529.7|3523.7|3529.4|3523.4|3
1604980140000|2020-11-10 03:49:00|3529.5|3523.5|3529.9|3523.9|3529.9|3523.9|3529.5|3523.5|1
1604980150000|2020-11-10 03:49:10|3530|3524|3530|3524|3530.4|3524.4|3530|3524|1
1604980160000|2020-11-10 03:49:20|3529.9|3523.9|3529.5|3523.5|3530|3524|3529.5|3523.5|0
1604980170000|2020-11-10 03:49:30|3529.4|3523.4|3529|3523|3529.4|3523.4|3529|3523|0
1604980190000|2020-11-10 03:49:50|||||||||3
1604980200000|2020-11-10 03:50:00|||||||||5
1604980220000|2020-11-10 03:50:20|3528.9|3522.9|3528.9|3522.9|3529|3523|3528.9|3522.9|3
1604980230000|2020-11-10 03:50:30|3528.7|3522.7|3529|3523|3529|3523|3528.7|3522.7|1
1604980240000|2020-11-10 03:50:40|||||||||1
1604980250000|2020-11-10 03:50:50|3528.9|3522.9|3529|3523|3529|3523|3528.5|3522.5|0
1604980260000|2020-11-10 03:51:00|3528.9|3522.9|3528.5|3522.5|3528.9|3522.9|3528.4|3522.4|1
1604980270000|2020-11-10 03:51:10|3528.9|3522.9|3529|3523|3529|3523|3528.9|3522.9|0
1604980280000|2020-11-10 03:51:20|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|0
1604980290000|2020-11-10 03:51:30|3529|3523|3530.4|3524.4|3530.5|3524.5|3529|3523|2
1604980300000|2020-11-10 03:51:40|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|0
1604980310000|2020-11-10 03:51:50|3530|3524|3530|3524|3530|3524|3530|3524|0
1604980320000|2020-11-10 03:52:00|3530.4|3524.4|3530|3524|3530.4|3524.4|3530|3524|5
1604980330000|2020-11-10 03:52:10|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|0
1604980380000|2020-11-10 03:53:00|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|3
1604980390000|2020-11-10 03:53:10|3530|3524|3530|3524|3530|3524|3530|3524|0
1604980400000|2020-11-10 03:53:20|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|0
1604980410000|2020-11-10 03:53:30|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|2
1604980420000|2020-11-10 03:53:40|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3
1604980430000|2020-11-10 03:53:50|3531|3525|3530.4|3524.4|3531|3525|3530.4|3524.4|2
1604980440000|2020-11-10 03:54:00|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|7
1604980470000|2020-11-10 03:54:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|4
1604980480000|2020-11-10 03:54:40|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|0
1604980490000|2020-11-10 03:54:50|3530.5|3524.5|3530.9|3524.9|3531.4|3525.4|3530.5|3524.5|4
1604980500000|2020-11-10 03:55:00|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|0
1604980510000|2020-11-10 03:55:10|3531|3525|3531|3525|3531|3525|3530.9|3524.9|0
1604980520000|2020-11-10 03:55:20|3531.4|3525.4|3530.4|3524.4|3531.4|3525.4|3530.4|3524.4|0
1604980530000|2020-11-10 03:55:30|3529.9|3523.9|3530.4|3524.4|3530.4|3524.4|3529.9|3523.9|0
1604980540000|2020-11-10 03:55:40|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|0
1604980550000|2020-11-10 03:55:50|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|4
1604980570000|2020-11-10 03:56:10|3530.5|3524.5|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|2
1604980610000|2020-11-10 03:56:50|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1604980620000|2020-11-10 03:57:00|3529.7|3523.7|3529.4|3523.4|3529.7|3523.7|3529|3523|0
1604980630000|2020-11-10 03:57:10|3529|3523|3529.4|3523.4|3529.4|3523.4|3529|3523|0
1604980640000|2020-11-10 03:57:20|3529|3523|3529.4|3523.4|3529.4|3523.4|3529|3523|0
1604980660000|2020-11-10 03:57:40|3529.5|3523.5|3529.9|3523.9|3529.9|3523.9|3529.5|3523.5|1
1604980680000|2020-11-10 03:58:00|3530|3524|3530.4|3524.4|3530.4|3524.4|3530|3524|0
1604980700000|2020-11-10 03:58:20|3530|3524|3529.9|3523.9|3530|3524|3529.7|3523.7|1
1604980720000|2020-11-10 03:58:40|3529.5|3523.5|3529.4|3523.4|3529.5|3523.5|3529.4|3523.4|0
1604980730000|2020-11-10 03:58:50|3529.5|3523.5|3529.9|3523.9|3529.9|3523.9|3529.5|3523.5|2
1604980750000|2020-11-10 03:59:10|3529.7|3523.7|3529.4|3523.4|3529.7|3523.7|3529.4|3523.4|0
1604980770000|2020-11-10 03:59:30|3529|3523|3529|3523|3529|3523|3529|3523|0
1604980780000|2020-11-10 03:59:40|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|0
1604980790000|2020-11-10 03:59:50|3529|3523|3529|3523|3529|3523|3529|3523|0
1604980810000|2020-11-10 04:00:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|0
1604980820000|2020-11-10 04:00:20|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|3529.9|3523.9|1
1604980850000|2020-11-10 04:00:50|3530|3524|3529.4|3523.4|3530|3524|3529.4|3523.4|1
1604980860000|2020-11-10 04:01:00|3529|3523|3529|3523|3529|3523|3529|3523|0
1604980870000|2020-11-10 04:01:10|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|3529.4|3523.4|0
1604980880000|2020-11-10 04:01:20|3529.5|3523.5|3530|3524|3530.4|3524.4|3529.5|3523.5|0
1604980890000|2020-11-10 04:01:30|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|0
1604980900000|2020-11-10 04:01:40|3530|3524|3530|3524|3530|3524|3530|3524|0
1604980910000|2020-11-10 04:01:50|3530.4|3524.4|3530|3524|3530.4|3524.4|3530|3524|0
1604980920000|2020-11-10 04:02:00|3530.4|3524.4|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|0
1604980930000|2020-11-10 04:02:10|3530.5|3524.5|3530.9|3524.9|3530.9|3524.9|3530.5|3524.5|0
1604980950000|2020-11-10 04:02:30|3530.4|3524.4|3530.9|3524.9|3531|3525|3530.4|3524.4|1
1604980960000|2020-11-10 04:02:40|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3531.4|3525.4|4
1604980970000|2020-11-10 04:02:50|3531.7|3525.7|3531.4|3525.4|3531.7|3525.7|3530.9|3524.9|0
1604980980000|2020-11-10 04:03:00|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|3530.9|3524.9|1
1604981010000|2020-11-10 04:03:30|3531|3525|3531.4|3525.4|3531.4|3525.4|3531|3525|0
1604981020000|2020-11-10 04:03:40|3531|3525|3531|3525|3531|3525|3531|3525|0
1604981030000|2020-11-10 04:03:50|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|3531.4|3525.4|0
1604981040000|2020-11-10 04:04:00|3531|3525|3531|3525|3531.4|3525.4|3531|3525|0
1604981050000|2020-11-10 04:04:10|3531.4|3525.4|3533|3527|3533|3527|3531.4|3525.4|20
1604981060000|2020-11-10 04:04:20|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|2
1604981070000|2020-11-10 04:04:30|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604981080000|2020-11-10 04:04:40|3534.5|3528.5|3534|3528|3534.5|3528.5|3534|3528|0
1604981090000|2020-11-10 04:04:50|3534.4|3528.4|3534|3528|3534.4|3528.4|3534|3528|1
1604981100000|2020-11-10 04:05:00|3534.4|3528.4|3534|3528|3534.5|3528.5|3534|3528|3
1604981110000|2020-11-10 04:05:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|4
1604981120000|2020-11-10 04:05:20|3533|3527|3534|3528|3534|3528|3533|3527|2
1604981130000|2020-11-10 04:05:30|3533.9|3527.9|3534|3528|3534.4|3528.4|3533.9|3527.9|0
1604981140000|2020-11-10 04:05:40|3534.2|3528.2|3534|3528|3534.5|3528.5|3534|3528|0
1604981160000|2020-11-10 04:06:00|3533.9|3527.9|3533.5|3527.5|3534|3528|3533.5|3527.5|0
1604981170000|2020-11-10 04:06:10|3533|3527|3533|3527|3533|3527|3533|3527|0
1604981220000|2020-11-10 04:07:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.4|3526.4|1
1604981240000|2020-11-10 04:07:20|3533|3527|3534|3528|3534|3528|3533|3527|7
1604981270000|2020-11-10 04:07:50|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|0
1604981280000|2020-11-10 04:08:00|3533.9|3527.9|3534|3528|3534|3528|3533.9|3527.9|0
1604981300000|2020-11-10 04:08:20|3533.9|3527.9|3533.9|3527.9|3534|3528|3533.9|3527.9|2
1604981350000|2020-11-10 04:09:10|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|3533.4|3527.4|2
1604981360000|2020-11-10 04:09:20|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|1
1604981380000|2020-11-10 04:09:40|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|1
1604981400000|2020-11-10 04:10:00|3533.4|3527.4|3533.5|3527.5|3533.5|3527.5|3533.4|3527.4|3
1604981410000|2020-11-10 04:10:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|0
1604981440000|2020-11-10 04:10:40|3533.7|3527.7|3533.4|3527.4|3533.7|3527.7|3533.4|3527.4|0
1604981450000|2020-11-10 04:10:50|3533|3527|3532.9|3526.9|3533|3527|3532|3526|3
1604981460000|2020-11-10 04:11:00|3533|3527|3532|3526|3533|3527|3532|3526|1
1604981470000|2020-11-10 04:11:10|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|0
1604981480000|2020-11-10 04:11:20|3532|3526|3531.9|3525.9|3532|3526|3531.9|3525.9|0
1604981490000|2020-11-10 04:11:30|3532|3526|3531.9|3525.9|3532|3526|3531.9|3525.9|0
1604981500000|2020-11-10 04:11:40|3532|3526|3531.9|3525.9|3532|3526|3531.9|3525.9|3
1604981520000|2020-11-10 04:12:00|3532|3526|3532|3526|3532.4|3526.4|3532|3526|0
1604981530000|2020-11-10 04:12:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|0
1604981550000|2020-11-10 04:12:30|3531.4|3525.4|3531.9|3525.9|3531.9|3525.9|3531|3525|2
1604981560000|2020-11-10 04:12:40|3531.7|3525.7|3531.4|3525.4|3531.7|3525.7|3531.4|3525.4|0
1604981570000|2020-11-10 04:12:50|3531.5|3525.5|3531.9|3525.9|3531.9|3525.9|3531.5|3525.5|2
1604981580000|2020-11-10 04:13:00|3531.7|3525.7|3530.4|3524.4|3531.7|3525.7|3530.4|3524.4|5
1604981620000|2020-11-10 04:13:40|3530.7|3524.7|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|1
1604981630000|2020-11-10 04:13:50|3530.5|3524.5|3530.9|3524.9|3530.9|3524.9|3530.4|3524.4|0
1604981650000|2020-11-10 04:14:10|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|3530.4|3524.4|0
1604981670000|2020-11-10 04:14:30|||||||||1
1604981690000|2020-11-10 04:14:50|3530.7|3524.7|3530.9|3524.9|3530.9|3524.9|3530.7|3524.7|2
1604981700000|2020-11-10 04:15:00|3530.7|3524.7|3530.4|3524.4|3530.7|3524.7|3530.4|3524.4|0
1604981720000|2020-11-10 04:15:20|3530.7|3524.7|3531.4|3525.4|3531.4|3525.4|3530.7|3524.7|10
1604981740000|2020-11-10 04:15:40|3531|3525|3531|3525|3531|3525|3531|3525|0
1604981750000|2020-11-10 04:15:50|3530.9|3524.9|3530.4|3524.4|3530.9|3524.9|3530.4|3524.4|3
1604981820000|2020-11-10 04:17:00|3530.7|3524.7|3531.4|3525.4|3531.4|3525.4|3530.7|3524.7|2
1604981830000|2020-11-10 04:17:10|||||||||3
1604981870000|2020-11-10 04:17:50|3531.7|3525.7|3532.4|3526.4|3532.4|3526.4|3531.7|3525.7|8
1604981880000|2020-11-10 04:18:00|3532|3526|3531.9|3525.9|3532|3526|3531.9|3525.9|0
1604981890000|2020-11-10 04:18:10|3532|3526|3532.4|3526.4|3532.4|3526.4|3532|3526|0
1604981900000|2020-11-10 04:18:20|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|3532.5|3526.5|0
1604981910000|2020-11-10 04:18:30|3532.4|3526.4|3532|3526|3532.4|3526.4|3532|3526|0
1604981920000|2020-11-10 04:18:40|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|0
1604981930000|2020-11-10 04:18:50|3532|3526|3532|3526|3532|3526|3532|3526|0
1604981940000|2020-11-10 04:19:00|3531.9|3525.9|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|2
1604981950000|2020-11-10 04:19:10|3532|3526|3532.4|3526.4|3532.4|3526.4|3532|3526|0
1604981960000|2020-11-10 04:19:20|3532|3526|3532|3526|3532|3526|3532|3526|0
1604981970000|2020-11-10 04:19:30|3531.9|3525.9|3532.4|3526.4|3532.4|3526.4|3531.9|3525.9|0
1604982000000|2020-11-10 04:20:00|3532|3526|3532.4|3526.4|3532.4|3526.4|3532|3526|2
1604982010000|2020-11-10 04:20:10|3532|3526|3532|3526|3532|3526|3532|3526|0
1604982020000|2020-11-10 04:20:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532|3526|0
1604982060000|2020-11-10 04:21:00|3533|3527|3533|3527|3533|3527|3533|3527|2
1604982080000|2020-11-10 04:21:20|3533.4|3527.4|3533|3527|3533.4|3527.4|3533|3527|0
1604982090000|2020-11-10 04:21:30|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|0
1604982100000|2020-11-10 04:21:40|3533|3527|3533|3527|3533|3527|3533|3527|0
1604982130000|2020-11-10 04:22:10|3533.4|3527.4|3534|3528|3534|3528|3533.4|3527.4|2
1604982150000|2020-11-10 04:22:30|3533.9|3527.9|3533.5|3527.5|3533.9|3527.9|3533.5|3527.5|0
1604982160000|2020-11-10 04:22:40|3533.7|3527.7|3533.4|3527.4|3534|3528|3533.4|3527.4|1
1604982190000|2020-11-10 04:23:10|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|3533.5|3527.5|0
1604982220000|2020-11-10 04:23:40|3533.7|3527.7|3534|3528|3534|3528|3533.7|3527.7|0
1604982230000|2020-11-10 04:23:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604982240000|2020-11-10 04:24:00|3534.2|3528.2|3533.9|3527.9|3534.2|3528.2|3533.9|3527.9|0
1604982250000|2020-11-10 04:24:10|3534|3528|3534.4|3528.4|3534.4|3528.4|3534|3528|0
1604982260000|2020-11-10 04:24:20|3534|3528|3533.9|3527.9|3534|3528|3533.9|3527.9|0
1604982270000|2020-11-10 04:24:30|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|1
1604982290000|2020-11-10 04:24:50|3534|3528|3534|3528|3534|3528|3534|3528|0
1604982310000|2020-11-10 04:25:10|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|0
1604982320000|2020-11-10 04:25:20|3535|3529|3535.4|3529.4|3535.4|3529.4|3535|3529|3
1604982340000|2020-11-10 04:25:40|3535|3529|3535|3529|3535|3529|3535|3529|0
1604982350000|2020-11-10 04:25:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|7
1604982360000|2020-11-10 04:26:00|3534|3528|3535|3529|3535|3529|3534|3528|2
1604982370000|2020-11-10 04:26:10|3534.5|3528.5|3534.9|3528.9|3534.9|3528.9|3534.5|3528.5|0
1604982380000|2020-11-10 04:26:20|3535|3529|3535|3529|3535|3529|3535|3529|0
1604982390000|2020-11-10 04:26:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|0
1604982420000|2020-11-10 04:27:00|3535|3529|3535|3529|3535|3529|3535|3529|0
1604982430000|2020-11-10 04:27:10|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|0
1604982440000|2020-11-10 04:27:20|3534|3528|3533.9|3527.9|3534|3528|3533.9|3527.9|0
1604982470000|2020-11-10 04:27:50|3534|3528|3534.4|3528.4|3534.4|3528.4|3534|3528|0
1604982480000|2020-11-10 04:28:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604982490000|2020-11-10 04:28:10|3534.4|3528.4|3534|3528|3534.4|3528.4|3534|3528|0
1604982530000|2020-11-10 04:28:50|3533.9|3527.9|3534|3528|3534|3528|3533.9|3527.9|0
1604982540000|2020-11-10 04:29:00|3534.4|3528.4|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|0
1604982550000|2020-11-10 04:29:10|3535|3529|3534.9|3528.9|3535|3529|3534.9|3528.9|0
1604982560000|2020-11-10 04:29:20|3535|3529|3535|3529|3535.4|3529.4|3535|3529|0
1604982570000|2020-11-10 04:29:30|3535.4|3529.4|3535|3529|3535.4|3529.4|3535|3529|0
1604982590000|2020-11-10 04:29:50|3534.9|3528.9|3535.4|3529.4|3535.4|3529.4|3534.9|3528.9|0
1604982600000|2020-11-10 04:30:00|3535|3529|3535|3529|3535|3529|3535|3529|0
1604982620000|2020-11-10 04:30:20|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604982640000|2020-11-10 04:30:40|3534|3528|3534|3528|3534|3528|3534|3528|0
1604982650000|2020-11-10 04:30:50|3534.2|3528.2|3534.5|3528.5|3534.9|3528.9|3534|3528|0
1604982660000|2020-11-10 04:31:00|3534|3528|3534.4|3528.4|3534.4|3528.4|3534|3528|0
1604982670000|2020-11-10 04:31:10|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|0
1604982690000|2020-11-10 04:31:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.5|3528.5|0
1604982700000|2020-11-10 04:31:40|3534.5|3528.5|3534.4|3528.4|3534.5|3528.5|3534.4|3528.4|0
1604982740000|2020-11-10 04:32:20|3534|3528|3534|3528|3534|3528|3534|3528|0
1604982750000|2020-11-10 04:32:30|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604982770000|2020-11-10 04:32:50|3534|3528|3534|3528|3534|3528|3534|3528|0
1604982790000|2020-11-10 04:33:10|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604982800000|2020-11-10 04:33:20|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1604982810000|2020-11-10 04:33:30|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|0
1604982820000|2020-11-10 04:33:40|3535|3529|3535.9|3529.9|3536.5|3530.5|3535|3529|7
1604982830000|2020-11-10 04:33:50|3536|3530|3536.4|3530.4|3536.4|3530.4|3536|3530|0
1604982840000|2020-11-10 04:34:00|3536|3530|3536|3530|3536|3530|3536|3530|0
1604982890000|2020-11-10 04:34:50|3535.9|3529.9|3536|3530|3536|3530|3535.9|3529.9|0
1604982910000|2020-11-10 04:35:10|3536.4|3530.4|3536.9|3530.9|3536.9|3530.9|3536.4|3530.4|3
1604982940000|2020-11-10 04:35:40|3537|3531|3537|3531|3537|3531|3537|3531|0
1604982950000|2020-11-10 04:35:50|3537.4|3531.4|3537|3531|3537.4|3531.4|3537|3531|4
1604982960000|2020-11-10 04:36:00|||||||||1
1604983000000|2020-11-10 04:36:40|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|2
1604983010000|2020-11-10 04:36:50|3537.2|3531.2|3538.4|3532.4|3538.4|3532.4|3537.2|3531.2|1
1604983020000|2020-11-10 04:37:00|3538.7|3532.7|3539|3533|3539|3533|3538.7|3532.7|2
1604983040000|2020-11-10 04:37:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|2
1604983050000|2020-11-10 04:37:30|3539|3533|3539|3533|3539|3533|3539|3533|0
1604983060000|2020-11-10 04:37:40|3538.9|3532.9|3538.4|3532.4|3538.9|3532.9|3538.4|3532.4|0
1604983070000|2020-11-10 04:37:50|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1604983080000|2020-11-10 04:38:00|3538.7|3532.7|3538.2|3532.2|3538.7|3532.7|3538.2|3532.2|4
1604983090000|2020-11-10 04:38:10|3538.4|3532.4|3538.2|3532.2|3538.5|3532.5|3538.2|3532.2|1
1604983100000|2020-11-10 04:38:20|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|0
1604983110000|2020-11-10 04:38:30|3538|3532|3537.9|3531.9|3538|3532|3537.9|3531.9|5
1604983120000|2020-11-10 04:38:40|3538|3532|3538|3532|3538|3532|3538|3532|2
1604983130000|2020-11-10 04:38:50|||||||||1
1604983160000|2020-11-10 04:39:20|3538.4|3532.4|3538.5|3532.5|3538.5|3532.5|3538|3532|1
1604983190000|2020-11-10 04:39:50|3538|3532|3538|3532|3538|3532|3538|3532|0
1604983200000|2020-11-10 04:40:00|3538.4|3532.4|3538|3532|3538.4|3532.4|3538|3532|0
1604983210000|2020-11-10 04:40:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|10
1604983220000|2020-11-10 04:40:20|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|1
1604983250000|2020-11-10 04:40:50|3537.5|3531.5|3538.4|3532.4|3538.4|3532.4|3537.5|3531.5|1
1604983260000|2020-11-10 04:41:00|3538|3532|3538.4|3532.4|3538.4|3532.4|3538|3532|0
1604983280000|2020-11-10 04:41:20|3538|3532|3538|3532|3538|3532|3538|3532|0
1604983290000|2020-11-10 04:41:30|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|0
1604983300000|2020-11-10 04:41:40|3539|3533|3538.2|3532.2|3539.2|3533.2|3538.2|3532.2|27
1604983310000|2020-11-10 04:41:50|3538.9|3532.9|3539|3533|3539|3533|3538.9|3532.9|0
1604983340000|2020-11-10 04:42:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1604983350000|2020-11-10 04:42:30|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|0
1604983390000|2020-11-10 04:43:10|3538|3532|3538|3532|3538|3532|3538|3532|0
1604983400000|2020-11-10 04:43:20|3537.5|3531.5|3537.9|3531.9|3537.9|3531.9|3537.5|3531.5|0
1604983410000|2020-11-10 04:43:30|3537|3531|3537|3531|3537|3531|3537|3531|0
1604983420000|2020-11-10 04:43:40|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|21
1604983440000|2020-11-10 04:44:00|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|3535.9|3529.9|9
1604983510000|2020-11-10 04:45:10|3536.4|3530.4|3536.4|3530.4|3536.9|3530.9|3536.4|3530.4|0
1604983520000|2020-11-10 04:45:20|3536|3530|3536.4|3530.4|3536.4|3530.4|3536|3530|0
1604983530000|2020-11-10 04:45:30|3536|3530|3536|3530|3536|3530|3536|3530|0
1604983580000|2020-11-10 04:46:20|3535.7|3529.7|3535|3529|3535.7|3529.7|3535|3529|1
1604983600000|2020-11-10 04:46:40|3534.5|3528.5|3534.9|3528.9|3534.9|3528.9|3534.4|3528.4|6
1604983660000|2020-11-10 04:47:40|3534.7|3528.7|3534.5|3528.5|3534.9|3528.9|3534.4|3528.4|3
1604983670000|2020-11-10 04:47:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604983680000|2020-11-10 04:48:00|3534.5|3528.5|3534|3528|3534.9|3528.9|3534|3528|5
1604983700000|2020-11-10 04:48:20|3534.9|3528.9|3534.4|3528.4|3534.9|3528.9|3534.4|3528.4|0
1604983710000|2020-11-10 04:48:30|3534|3528|3534|3528|3534|3528|3534|3528|0
1604983730000|2020-11-10 04:48:50|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|4
1604983760000|2020-11-10 04:49:20|3533.4|3527.4|3533.9|3527.9|3533.9|3527.9|3533.4|3527.4|1
1604983780000|2020-11-10 04:49:40|3534|3528|3534|3528|3534|3528|3534|3528|0
1604983810000|2020-11-10 04:50:10|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604983860000|2020-11-10 04:51:00|3535|3529|3534.9|3528.9|3535|3529|3534.9|3528.9|2
1604983880000|2020-11-10 04:51:20|3534.7|3528.7|3534.4|3528.4|3534.7|3528.7|3534.4|3528.4|0
1604983890000|2020-11-10 04:51:30|3534|3528|3534.4|3528.4|3534.4|3528.4|3534|3528|1
1604983900000|2020-11-10 04:51:40|3534|3528|3534|3528|3534|3528|3534|3528|0
1604983920000|2020-11-10 04:52:00|3533.5|3527.5|3533.9|3527.9|3533.9|3527.9|3533.5|3527.5|0
1604983930000|2020-11-10 04:52:10|3534|3528|3534|3528|3534|3528|3534|3528|0
1604983960000|2020-11-10 04:52:40|3534.4|3528.4|3534|3528|3534.5|3528.5|3534|3528|0
1604983970000|2020-11-10 04:52:50|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604983990000|2020-11-10 04:53:10|3535|3529|3535|3529|3535|3529|3535|3529|3
1604984000000|2020-11-10 04:53:20|||||||||1
1604984020000|2020-11-10 04:53:40|3535.4|3529.4|3535|3529|3535.5|3529.5|3535|3529|1
1604984040000|2020-11-10 04:54:00|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604984050000|2020-11-10 04:54:10|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604984070000|2020-11-10 04:54:30|3534|3528|3534|3528|3534|3528|3534|3528|0
1604984080000|2020-11-10 04:54:40|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604984090000|2020-11-10 04:54:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604984100000|2020-11-10 04:55:00|3534.4|3528.4|3535.4|3529.4|3535.4|3529.4|3534.4|3528.4|1
1604984110000|2020-11-10 04:55:10|3535|3529|3535|3529|3535|3529|3535|3529|0
1604984130000|2020-11-10 04:55:30|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|3535.4|3529.4|0
1604984170000|2020-11-10 04:56:10|3534.9|3528.9|3535|3529|3535.4|3529.4|3534.4|3528.4|2
1604984180000|2020-11-10 04:56:20|3535.4|3529.4|3534.9|3528.9|3535.4|3529.4|3534.9|3528.9|1
1604984190000|2020-11-10 04:56:30|||||||||2
1604984290000|2020-11-10 04:58:10|3535|3529|3535|3529|3535|3529|3535|3529|0
1604984300000|2020-11-10 04:58:20|3535.4|3529.4|3535.9|3529.9|3535.9|3529.9|3535.4|3529.4|0
1604984310000|2020-11-10 04:58:30|3535|3529|3535|3529|3535|3529|3535|3529|0
1604984350000|2020-11-10 04:59:10|3535.4|3529.4|3535|3529|3535.4|3529.4|3535|3529|0
1604984360000|2020-11-10 04:59:20|3535.4|3529.4|3535|3529|3535.4|3529.4|3535|3529|0
1604984390000|2020-11-10 04:59:50|3535.4|3529.4|3535|3529|3535.9|3529.9|3535|3529|0
1604984400000|2020-11-10 05:00:00|3535.9|3529.9|3535.4|3529.4|3535.9|3529.9|3535.4|3529.4|0
1604984410000|2020-11-10 05:00:10|3535|3529|3535|3529|3535|3529|3535|3529|0
1604984420000|2020-11-10 05:00:20|3534.4|3528.4|3534|3528|3534.4|3528.4|3534|3528|2
1604984430000|2020-11-10 05:00:30|3533.9|3527.9|3534|3528|3534|3528|3533.9|3527.9|0
1604984440000|2020-11-10 05:00:40|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|3533.9|3527.9|0
1604984450000|2020-11-10 05:00:50|3534|3528|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|0
1604984460000|2020-11-10 05:01:00|3534|3528|3534|3528|3534|3528|3534|3528|0
1604984490000|2020-11-10 05:01:30|3534.9|3528.9|3535|3529|3535|3529|3534.4|3528.4|2
1604984540000|2020-11-10 05:02:20|3535.5|3529.5|3535|3529|3535.5|3529.5|3535|3529|0
1604984550000|2020-11-10 05:02:30|3535.9|3529.9|3535.5|3529.5|3535.9|3529.9|3535.5|3529.5|0
1604984560000|2020-11-10 05:02:40|3535.7|3529.7|3535|3529|3535.7|3529.7|3535|3529|1
1604984570000|2020-11-10 05:02:50|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|3534.9|3528.9|1
1604984580000|2020-11-10 05:03:00|3535|3529|3535|3529|3535.4|3529.4|3535|3529|0
1604984600000|2020-11-10 05:03:20|||||||||1
1604984620000|2020-11-10 05:03:40|||||||||1
1604984720000|2020-11-10 05:05:20|3534|3528|3534|3528|3534|3528|3534|3528|1
1604984740000|2020-11-10 05:05:40|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604984750000|2020-11-10 05:05:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|1
1604984760000|2020-11-10 05:06:00|3534.9|3528.9|3531.4|3525.4|3535|3529|3530.9|3524.9|7
1604984780000|2020-11-10 05:06:20|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|3532.4|3526.4|5
1604984790000|2020-11-10 05:06:30|3532|3526|3533.4|3527.4|3533.4|3527.4|3532|3526|6
1604984810000|2020-11-10 05:06:50|3533.7|3527.7|3533.7|3527.7|3533.7|3527.7|3533.7|3527.7|2
1604984820000|2020-11-10 05:07:00|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|3534.4|3528.4|0
1604984830000|2020-11-10 05:07:10|3537.4|3531.4|3537.4|3531.4|3538.4|3532.4|3537|3531|46
1604984850000|2020-11-10 05:07:30|3537|3531|3537.4|3531.4|3537.4|3531.4|3536.9|3530.9|0
1604984860000|2020-11-10 05:07:40|3536.4|3530.4|3538.4|3532.4|3539.4|3533.4|3536.4|3530.4|12
1604984870000|2020-11-10 05:07:50|3538.5|3532.5|3538.9|3532.9|3538.9|3532.9|3538.5|3532.5|0
1604984880000|2020-11-10 05:08:00|3538.4|3532.4|3537.9|3531.9|3538.4|3532.4|3537.9|3531.9|3
1604984890000|2020-11-10 05:08:10|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|3537.4|3531.4|0
1604984900000|2020-11-10 05:08:20|3537.7|3531.7|3537.4|3531.4|3537.9|3531.9|3537.4|3531.4|0
1604984950000|2020-11-10 05:09:10|3539.4|3533.4|3538.7|3532.7|3539.4|3533.4|3538.7|3532.7|8
1604984960000|2020-11-10 05:09:20|3538|3532|3537.9|3531.9|3538|3532|3537.9|3531.9|1
1604985070000|2020-11-10 05:11:10|3538|3532|3538.4|3532.4|3538.4|3532.4|3538|3532|0
1604985100000|2020-11-10 05:11:40|3538|3532|3538.4|3532.4|3538.4|3532.4|3538|3532|0
1604985110000|2020-11-10 05:11:50|3537|3531|3537.2|3531.2|3537.2|3531.2|3537|3531|24
1604985140000|2020-11-10 05:12:20|3537|3531|3537|3531|3537|3531|3537|3531|0
1604985150000|2020-11-10 05:12:30|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|3536.5|3530.5|7
1604985180000|2020-11-10 05:13:00|3537|3531|3537|3531|3537|3531|3537|3531|0
1604985190000|2020-11-10 05:13:10|3538|3532|3538|3532|3538|3532|3538|3532|0
1604985230000|2020-11-10 05:13:50|3537.7|3531.7|3537.7|3531.7|3537.7|3531.7|3537.7|3531.7|0
1604985240000|2020-11-10 05:14:00|3538|3532|3538|3532|3538|3532|3538|3532|0
1604985260000|2020-11-10 05:14:20|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1604985270000|2020-11-10 05:14:30|3539|3533|3539|3533|3539|3533|3539|3533|0
1604985300000|2020-11-10 05:15:00|3538.7|3532.7|3538.5|3532.5|3538.7|3532.7|3538.5|3532.5|0
1604985340000|2020-11-10 05:15:40|3538|3532|3538|3532|3538|3532|3538|3532|0
1604985390000|2020-11-10 05:16:30|3538.3|3532.3|3538.5|3532.5|3539|3533|3538.3|3532.3|1
1604985400000|2020-11-10 05:16:40|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|0
1604985410000|2020-11-10 05:16:50|3539|3533|3538.7|3532.7|3539|3533|3538.7|3532.7|0
1604985430000|2020-11-10 05:17:10|3538.5|3532.5|3539|3533|3539|3533|3538.5|3532.5|0
1604985490000|2020-11-10 05:18:10|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|1
1604985500000|2020-11-10 05:18:20|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|21
1604985510000|2020-11-10 05:18:30|3540|3534|3540|3534|3540|3534|3540|3534|0
1604985540000|2020-11-10 05:19:00|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.3|3534.3|0
1604985550000|2020-11-10 05:19:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|0
1604985560000|2020-11-10 05:19:20|3541|3535|3540.5|3534.5|3541|3535|3540.5|3534.5|10
1604985570000|2020-11-10 05:19:30|3540.3|3534.3|3540.5|3534.5|3540.5|3534.5|3540|3534|0
1604985580000|2020-11-10 05:19:40|3540|3534|3540|3534|3540|3534|3540|3534|0
1604985620000|2020-11-10 05:20:20|||||||||3
1604985640000|2020-11-10 05:20:40|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|2
1604985650000|2020-11-10 05:20:50|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|0
1604985660000|2020-11-10 05:21:00|3540.7|3534.7|3541|3535|3541.5|3535.5|3540.7|3534.7|0
1604985670000|2020-11-10 05:21:10|3541.2|3535.2|3541.5|3535.5|3541.5|3535.5|3541.2|3535.2|0
1604985680000|2020-11-10 05:21:20|3541.3|3535.3|3541.2|3535.2|3541.3|3535.3|3540.7|3534.7|9
1604985700000|2020-11-10 05:21:40|3541.7|3535.7|3542|3536|3542|3536|3541.7|3535.7|14
1604985710000|2020-11-10 05:21:50|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604985720000|2020-11-10 05:22:00|3542|3536|3542|3536|3542|3536|3542|3536|0
1604985730000|2020-11-10 05:22:10|||||||||30
1604985740000|2020-11-10 05:22:20|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3543.5|3537.5|3
1604985750000|2020-11-10 05:22:30|3543.7|3537.7|3543.5|3537.5|3544|3538|3543.5|3537.5|1
1604985760000|2020-11-10 05:22:40|3543.7|3537.7|3543.5|3537.5|3543.7|3537.7|3543.5|3537.5|1
1604985790000|2020-11-10 05:23:10|3543|3537|3543|3537|3543|3537|3543|3537|0
1604985800000|2020-11-10 05:23:20|3542.5|3536.5|3542.5|3536.5|3542.7|3536.7|3542.5|3536.5|15
1604985820000|2020-11-10 05:23:40|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|0
1604985830000|2020-11-10 05:23:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|0
1604985840000|2020-11-10 05:24:00|3543|3537|3543|3537|3543|3537|3542.5|3536.5|0
1604985850000|2020-11-10 05:24:10|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|0
1604985860000|2020-11-10 05:24:20|3542.5|3536.5|3544.7|3538.7|3544.7|3538.7|3542.5|3536.5|9
1604985870000|2020-11-10 05:24:30|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|1
1604985880000|2020-11-10 05:24:40|3544.2|3538.2|3544|3538|3544.2|3538.2|3544|3538|1
1604985890000|2020-11-10 05:24:50|3544.6|3538.6|3544.5|3538.5|3544.6|3538.6|3544.5|3538.5|4
1604985910000|2020-11-10 05:25:10|3544.7|3538.7|3544.7|3538.7|3545|3539|3544.5|3538.5|1
1604985920000|2020-11-10 05:25:20|3545|3539|3544.7|3538.7|3545|3539|3544.7|3538.7|0
1604985930000|2020-11-10 05:25:30|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|1
1604985940000|2020-11-10 05:25:40|3545|3539|3544.7|3538.7|3545|3539|3544.7|3538.7|0
1604985950000|2020-11-10 05:25:50|3545|3539|3545.5|3539.5|3545.5|3539.5|3545|3539|14
1604985960000|2020-11-10 05:26:00|3544.7|3538.7|3544.5|3538.5|3545|3539|3544.5|3538.5|0
1604985970000|2020-11-10 05:26:10|3545|3539|3545|3539|3545|3539|3545|3539|1
1604986010000|2020-11-10 05:26:50|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|0
1604986020000|2020-11-10 05:27:00|3544.7|3538.7|3545|3539|3545|3539|3544.7|3538.7|0
1604986030000|2020-11-10 05:27:10|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|0
1604986040000|2020-11-10 05:27:20|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|3544.5|3538.5|0
1604986060000|2020-11-10 05:27:40|3545|3539|3545.5|3539.5|3546|3540|3545|3539|6
1604986070000|2020-11-10 05:27:50|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|3545|3539|3
1604986080000|2020-11-10 05:28:00|3546|3540|3546|3540|3546|3540|3545.7|3539.7|0
1604986090000|2020-11-10 05:28:10|||||||||1
1604986100000|2020-11-10 05:28:20|3545.7|3539.7|3545|3539|3545.7|3539.7|3545|3539|6
1604986110000|2020-11-10 05:28:30|3546|3540|3546|3540|3546|3540|3545.7|3539.7|10
1604986120000|2020-11-10 05:28:40|3545.7|3539.7|3545.5|3539.5|3545.7|3539.7|3545.5|3539.5|0
1604986130000|2020-11-10 05:28:50|3545.2|3539.2|3545|3539|3545.2|3539.2|3545|3539|1
1604986150000|2020-11-10 05:29:10|3545.6|3539.6|3545.8|3539.8|3546|3540|3545.6|3539.6|11
1604986160000|2020-11-10 05:29:20|3545.5|3539.5|3545|3539|3545.5|3539.5|3545|3539|0
1604986180000|2020-11-10 05:29:40|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|0
1604986200000|2020-11-10 05:30:00|3546|3540|3545.5|3539.5|3546.5|3540.5|3545|3539|33
1604986210000|2020-11-10 05:30:10|3545.7|3539.7|3544|3538|3546|3540|3544|3538|4
1604986220000|2020-11-10 05:30:20|3544.5|3538.5|3545|3539|3545|3539|3544|3538|4
1604986230000|2020-11-10 05:30:30|3544.7|3538.7|3544.5|3538.5|3544.7|3538.7|3544.5|3538.5|2
1604986240000|2020-11-10 05:30:40|3543.9|3537.9|3542.5|3536.5|3543.9|3537.9|3542.5|3536.5|55
1604986260000|2020-11-10 05:31:00|3542|3536|3542|3536|3542|3536|3541.7|3535.7|0
1604986270000|2020-11-10 05:31:10|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604986280000|2020-11-10 05:31:20|3542|3536|3543.5|3537.5|3543.5|3537.5|3542|3536|9
1604986290000|2020-11-10 05:31:30|3543.8|3537.8|3543.5|3537.5|3545|3539|3543.5|3537.5|10
1604986300000|2020-11-10 05:31:40|||||||||4
1604986310000|2020-11-10 05:31:50|3544|3538|3544|3538|3544|3538|3543.5|3537.5|1
1604986320000|2020-11-10 05:32:00|3543.7|3537.7|3543.5|3537.5|3543.7|3537.7|3543|3537|3
1604986330000|2020-11-10 05:32:10|3543|3537|3544|3538|3544|3538|3542.5|3536.5|7
1604986340000|2020-11-10 05:32:20|3543|3537|3543.5|3537.5|3544|3538|3543|3537|5
1604986350000|2020-11-10 05:32:30|3543|3537|3543|3537|3543|3537|3542.5|3536.5|0
1604986360000|2020-11-10 05:32:40|3543.2|3537.2|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|0
1604986380000|2020-11-10 05:33:00|3543|3537|3543.5|3537.5|3544|3538|3543|3537|3
1604986400000|2020-11-10 05:33:20|3543.7|3537.7|3544|3538|3544|3538|3543.7|3537.7|0
1604986410000|2020-11-10 05:33:30|3543.7|3537.7|3543.7|3537.7|3544.5|3538.5|3543.7|3537.7|1
1604986420000|2020-11-10 05:33:40|3543.3|3537.3|3543|3537|3543.5|3537.5|3543|3537|2
1604986430000|2020-11-10 05:33:50|3543.5|3537.5|3544.5|3538.5|3544.5|3538.5|3543.5|3537.5|4
1604986440000|2020-11-10 05:34:00|3543.7|3537.7|3544|3538|3544|3538|3543.7|3537.7|0
1604986450000|2020-11-10 05:34:10|3544.7|3538.7|3544.7|3538.7|3545|3539|3544.5|3538.5|4
1604986460000|2020-11-10 05:34:20|3545|3539|3545.2|3539.2|3545.2|3539.2|3545|3539|1
1604986480000|2020-11-10 05:34:40|3545|3539|3544.7|3538.7|3545|3539|3544.7|3538.7|0
1604986490000|2020-11-10 05:34:50|3544.5|3538.5|3545.2|3539.2|3545.2|3539.2|3544.5|3538.5|0
1604986500000|2020-11-10 05:35:00|3545.4|3539.4|3545|3539|3545.4|3539.4|3545|3539|1
1604986510000|2020-11-10 05:35:10|3545.2|3539.2|3545|3539|3545.2|3539.2|3545|3539|2
1604986530000|2020-11-10 05:35:30|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|3
1604986540000|2020-11-10 05:35:40|3544.5|3538.5|3543.5|3537.5|3544.5|3538.5|3543.5|3537.5|1
1604986550000|2020-11-10 05:35:50|3543.7|3537.7|3543.5|3537.5|3543.7|3537.7|3543.5|3537.5|1
1604986560000|2020-11-10 05:36:00|3543.3|3537.3|3541.2|3535.2|3543.3|3537.3|3541.2|3535.2|4
1604986570000|2020-11-10 05:36:10|3541|3535|3540.7|3534.7|3541|3535|3540.7|3534.7|1
1604986580000|2020-11-10 05:36:20|3541|3535|3541.7|3535.7|3541.7|3535.7|3541|3535|3
1604986590000|2020-11-10 05:36:30|3541.5|3535.5|3540.7|3534.7|3541.5|3535.5|3540.7|3534.7|1
1604986600000|2020-11-10 05:36:40|3540.5|3534.5|3541|3535|3541.5|3535.5|3540.5|3534.5|7
1604986610000|2020-11-10 05:36:50|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|3540.5|3534.5|2
1604986620000|2020-11-10 05:37:00|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|0
1604986630000|2020-11-10 05:37:10|3540.3|3534.3|3541.5|3535.5|3542|3536|3540.3|3534.3|2
1604986640000|2020-11-10 05:37:20|3541.7|3535.7|3541.5|3535.5|3541.7|3535.7|3541.5|3535.5|0
1604986650000|2020-11-10 05:37:30|3540.7|3534.7|3541|3535|3541|3535|3540.5|3534.5|3
1604986660000|2020-11-10 05:37:40|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|3541.5|3535.5|0
1604986670000|2020-11-10 05:37:50|3541.3|3535.3|3541.5|3535.5|3541.5|3535.5|3541|3535|0
1604986680000|2020-11-10 05:38:00|3541.7|3535.7|3542|3536|3542|3536|3541.7|3535.7|0
1604986690000|2020-11-10 05:38:10|3541.7|3535.7|3541.7|3535.7|3542|3536|3541.7|3535.7|0
1604986710000|2020-11-10 05:38:30|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|4
1604986730000|2020-11-10 05:38:50|3541|3535|3541|3535|3541.5|3535.5|3541|3535|1
1604986740000|2020-11-10 05:39:00|3540.7|3534.7|3540.5|3534.5|3540.7|3534.7|3540.5|3534.5|2
1604986750000|2020-11-10 05:39:10|3540.3|3534.3|3540|3534|3540.3|3534.3|3540|3534|0
1604986760000|2020-11-10 05:39:20|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|1
1604986770000|2020-11-10 05:39:30|3539.5|3533.5|3539|3533|3539.5|3533.5|3539|3533|0
1604986790000|2020-11-10 05:39:50|3539.3|3533.3|3540|3534|3540|3534|3539.3|3533.3|0
1604986800000|2020-11-10 05:40:00|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.5|3533.5|2
1604986810000|2020-11-10 05:40:10|3540|3534|3541|3535|3541.2|3535.2|3540|3534|13
1604986820000|2020-11-10 05:40:20|3540.7|3534.7|3540|3534|3540.7|3534.7|3540|3534|1
1604986830000|2020-11-10 05:40:30|3539.7|3533.7|3540|3534|3540|3534|3539.5|3533.5|0
1604986840000|2020-11-10 05:40:40|3539.5|3533.5|3539.7|3533.7|3539.7|3533.7|3539.5|3533.5|2
1604986850000|2020-11-10 05:40:50|3539.5|3533.5|3540|3534|3540|3534|3539|3533|0
1604986860000|2020-11-10 05:41:00|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|0
1604986870000|2020-11-10 05:41:10|3539.5|3533.5|3539|3533|3539.7|3533.7|3539|3533|0
1604986900000|2020-11-10 05:41:40|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|4
1604986910000|2020-11-10 05:41:50|3539|3533|3539|3533|3539|3533|3539|3533|10
1604986920000|2020-11-10 05:42:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|6
1604986930000|2020-11-10 05:42:10|3538|3532|3538|3532|3538|3532|3538|3532|0
1604986950000|2020-11-10 05:42:30|||||||||8
1604986960000|2020-11-10 05:42:40|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|1
1604986970000|2020-11-10 05:42:50|3538.3|3532.3|3537.5|3531.5|3538.3|3532.3|3537.5|3531.5|8
1604986990000|2020-11-10 05:43:10|3537|3531|3537|3531|3537|3531|3537|3531|0
1604987010000|2020-11-10 05:43:30|3536.5|3530.5|3536.5|3530.5|3536.7|3530.7|3536.5|3530.5|1
1604987020000|2020-11-10 05:43:40|3536.3|3530.3|3536|3530|3536.3|3530.3|3536|3530|0
1604987040000|2020-11-10 05:44:00|3535.7|3529.7|3535.7|3529.7|3535.7|3529.7|3535.7|3529.7|0
1604987050000|2020-11-10 05:44:10|3536|3530|3536.5|3530.5|3536.5|3530.5|3536|3530|2
1604987080000|2020-11-10 05:44:40|3536|3530|3535|3529|3536|3530|3535|3529|2
1604987090000|2020-11-10 05:44:50|3534.7|3528.7|3534|3528|3534.7|3528.7|3534|3528|4
1604987100000|2020-11-10 05:45:00|3533|3527|3533.5|3527.5|3534|3528|3532.5|3526.5|23
1604987110000|2020-11-10 05:45:10|3533.7|3527.7|3534|3528|3534|3528|3533.5|3527.5|0
1604987120000|2020-11-10 05:45:20|3533.7|3527.7|3533.5|3527.5|3534|3528|3533.5|3527.5|0
1604987130000|2020-11-10 05:45:30|3534|3528|3533|3527|3534|3528|3533|3527|6
1604987140000|2020-11-10 05:45:40|3532.7|3526.7|3531.5|3525.5|3532.7|3526.7|3529.7|3523.7|30
1604987150000|2020-11-10 05:45:50|3531|3525|3529|3523|3531|3525|3529|3523|54
1604987160000|2020-11-10 05:46:00|3529.7|3523.7|3530|3524|3530.5|3524.5|3529.5|3523.5|14
1604987170000|2020-11-10 05:46:10|3529.7|3523.7|3530.7|3524.7|3531|3525|3529.7|3523.7|6
1604987180000|2020-11-10 05:46:20|3531|3525|3531|3525|3531|3525|3530.5|3524.5|1
1604987190000|2020-11-10 05:46:30|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|0
1604987200000|2020-11-10 05:46:40|3531.3|3525.3|3531.5|3525.5|3532|3526|3531|3525|0
1604987230000|2020-11-10 05:47:10|3531|3525|3531|3525|3531|3525|3531|3525|0
1604987240000|2020-11-10 05:47:20|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531|3525|3
1604987250000|2020-11-10 05:47:30|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|0
1604987260000|2020-11-10 05:47:40|3530.7|3524.7|3531.5|3525.5|3531.5|3525.5|3530.7|3524.7|0
1604987270000|2020-11-10 05:47:50|3531.3|3525.3|3531|3525|3531.3|3525.3|3531|3525|0
1604987280000|2020-11-10 05:48:00|3530|3524|3530.5|3524.5|3530.5|3524.5|3530|3524|9
1604987290000|2020-11-10 05:48:10|3531|3525|3529.5|3523.5|3531|3525|3529.5|3523.5|7
1604987300000|2020-11-10 05:48:20|3529.7|3523.7|3529.7|3523.7|3530|3524|3529.5|3523.5|0
1604987310000|2020-11-10 05:48:30|3530|3524|3529.7|3523.7|3530|3524|3529.7|3523.7|0
1604987320000|2020-11-10 05:48:40|3529.5|3523.5|3529.7|3523.7|3530|3524|3529.5|3523.5|0
1604987330000|2020-11-10 05:48:50|3530|3524|3530|3524|3530|3524|3529.5|3523.5|1
1604987340000|2020-11-10 05:49:00|3531|3525|3531|3525|3531|3525|3530.5|3524.5|7
1604987350000|2020-11-10 05:49:10|3531.5|3525.5|3531.5|3525.5|3532|3526|3531.5|3525.5|2
1604987370000|2020-11-10 05:49:30|3531|3525|3531|3525|3531|3525|3531|3525|1
1604987380000|2020-11-10 05:49:40|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|2
1604987390000|2020-11-10 05:49:50|3530.2|3524.2|3530|3524|3530.2|3524.2|3529.5|3523.5|1
1604987400000|2020-11-10 05:50:00|3529|3523|3530|3524|3530|3524|3529|3523|9
1604987410000|2020-11-10 05:50:10|3529.7|3523.7|3529.5|3523.5|3529.7|3523.7|3529.5|3523.5|0
1604987430000|2020-11-10 05:50:30|3529.3|3523.3|3529|3523|3529.3|3523.3|3529|3523|0
1604987440000|2020-11-10 05:50:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|1
1604987460000|2020-11-10 05:51:00|3529|3523|3529|3523|3529|3523|3528.7|3522.7|0
1604987470000|2020-11-10 05:51:10|3528.7|3522.7|3528|3522|3528.7|3522.7|3527.7|3521.7|15
1604987480000|2020-11-10 05:51:20|3527.7|3521.7|3527|3521|3527.7|3521.7|3527|3521|6
1604987500000|2020-11-10 05:51:40|3528|3522|3527|3521|3528|3522|3527|3521|10
1604987510000|2020-11-10 05:51:50|||||||||3
1604987520000|2020-11-10 05:52:00|3527.5|3521.5|3527|3521|3527.5|3521.5|3527|3521|2
1604987530000|2020-11-10 05:52:10|3527.7|3521.7|3527|3521|3528|3522|3527|3521|4
1604987540000|2020-11-10 05:52:20|3526.7|3520.7|3526|3520|3526.7|3520.7|3526|3520|16
1604987550000|2020-11-10 05:52:30|3527|3521|3526|3520|3527|3521|3526|3520|8
1604987560000|2020-11-10 05:52:40|||||||||5
1604987570000|2020-11-10 05:52:50|||||||||1
1604987580000|2020-11-10 05:53:00|3526.5|3520.5|3526.5|3520.5|3527|3521|3526|3520|16
1604987590000|2020-11-10 05:53:10|3526.7|3520.7|3527|3521|3527|3521|3526.7|3520.7|3
1604987610000|2020-11-10 05:53:30|3527.3|3521.3|3526|3520|3527.5|3521.5|3526|3520|4
1604987620000|2020-11-10 05:53:40|3525.7|3519.7|3525|3519|3525.7|3519.7|3525|3519|12
1604987630000|2020-11-10 05:53:50|3524.7|3518.7|3524|3518|3524.7|3518.7|3524|3518|15
1604987640000|2020-11-10 05:54:00|3524.5|3518.5|3525.5|3519.5|3525.5|3519.5|3524|3518|7
1604987650000|2020-11-10 05:54:10|3525.7|3519.7|3524.7|3518.7|3526|3520|3524.7|3518.7|5
1604987660000|2020-11-10 05:54:20|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|13
1604987670000|2020-11-10 05:54:30|3524.2|3518.2|3524.5|3518.5|3524.7|3518.7|3524|3518|0
1604987680000|2020-11-10 05:54:40|||||||||2
1604987690000|2020-11-10 05:54:50|3524.7|3518.7|3524.7|3518.7|3525|3519|3524.5|3518.5|3
1604987700000|2020-11-10 05:55:00|3525|3519|3525.5|3519.5|3525.7|3519.7|3525|3519|2
1604987710000|2020-11-10 05:55:10|3525.7|3519.7|3526.5|3520.5|3526.5|3520.5|3525.5|3519.5|6
1604987720000|2020-11-10 05:55:20|3525.5|3519.5|3525|3519|3525.5|3519.5|3524.7|3518.7|1
1604987730000|2020-11-10 05:55:30|3524.7|3518.7|3525|3519|3525|3519|3524.5|3518.5|1
1604987740000|2020-11-10 05:55:40|3524.7|3518.7|3524|3518|3524.7|3518.7|3524|3518|12
1604987750000|2020-11-10 05:55:50|3523.7|3517.7|3524.5|3518.5|3524.5|3518.5|3523.7|3517.7|4
1604987760000|2020-11-10 05:56:00|3524.2|3518.2|3522.7|3516.7|3524.2|3518.2|3522.7|3516.7|6
1604987770000|2020-11-10 05:56:10|3522.3|3516.3|3522.5|3516.5|3522.7|3516.7|3522|3516|44
1604987780000|2020-11-10 05:56:20|3522.7|3516.7|3523.5|3517.5|3523.5|3517.5|3522.5|3516.5|3
1604987790000|2020-11-10 05:56:30|3523.7|3517.7|3524.5|3518.5|3524.5|3518.5|3523.7|3517.7|1
1604987800000|2020-11-10 05:56:40|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523.5|3517.5|2
1604987810000|2020-11-10 05:56:50|3523.7|3517.7|3523.5|3517.5|3524|3518|3523.5|3517.5|0
1604987820000|2020-11-10 05:57:00|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|0
1604987830000|2020-11-10 05:57:10|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|1
1604987840000|2020-11-10 05:57:20|3523.7|3517.7|3524|3518|3524.7|3518.7|3523.5|3517.5|3
1604987850000|2020-11-10 05:57:30|3524.5|3518.5|3524|3518|3524.5|3518.5|3523.5|3517.5|2
1604987860000|2020-11-10 05:57:40|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|1
1604987870000|2020-11-10 05:57:50|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|2
1604987880000|2020-11-10 05:58:00|3524.3|3518.3|3523.5|3517.5|3524.3|3518.3|3523|3517|6
1604987890000|2020-11-10 05:58:10|3523.7|3517.7|3524.5|3518.5|3524.7|3518.7|3523.7|3517.7|2
1604987900000|2020-11-10 05:58:20|3524.7|3518.7|3524.5|3518.5|3525|3519|3524.5|3518.5|1
1604987910000|2020-11-10 05:58:30|3524|3518|3524|3518|3524|3518|3524|3518|0
1604987920000|2020-11-10 05:58:40|3523.7|3517.7|3523.5|3517.5|3523.7|3517.7|3523|3517|2
1604987930000|2020-11-10 05:58:50|3523.3|3517.3|3523.5|3517.5|3523.5|3517.5|3523|3517|1
1604987940000|2020-11-10 05:59:00|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|3524.5|3518.5|1
1604987950000|2020-11-10 05:59:10|3524|3518|3523.5|3517.5|3524|3518|3523.5|3517.5|0
1604987960000|2020-11-10 05:59:20|3523.7|3517.7|3524.5|3518.5|3524.5|3518.5|3523.7|3517.7|2
1604987970000|2020-11-10 05:59:30|3524.7|3518.7|3523.5|3517.5|3524.7|3518.7|3523.5|3517.5|3
1604987980000|2020-11-10 05:59:40|3523|3517|3523|3517|3523|3517|3523|3517|0
1604987990000|2020-11-10 05:59:50|3523.5|3517.5|3523.5|3517.5|3523.5|3517.5|3523|3517|5
1604988000000|2020-11-10 06:00:00|3523.7|3517.7|3524.5|3518.5|3524.5|3518.5|3523|3517|2
1604988010000|2020-11-10 06:00:10|3524.7|3518.7|3525.5|3519.5|3525.5|3519.5|3524.7|3518.7|0
1604988020000|2020-11-10 06:00:20|3525|3519|3525.7|3519.7|3526.7|3520.7|3524.7|3518.7|42
1604988030000|2020-11-10 06:00:30|3526|3520|3526.7|3520.7|3526.7|3520.7|3526|3520|5
1604988040000|2020-11-10 06:00:40|3526.5|3520.5|3525.7|3519.7|3526.5|3520.5|3525.7|3519.7|0
1604988050000|2020-11-10 06:00:50|3526|3520|3527|3521|3527|3521|3526|3520|2
1604988060000|2020-11-10 06:01:00|3526.4|3520.4|3526.5|3520.5|3526.7|3520.7|3525.5|3519.5|16
1604988070000|2020-11-10 06:01:10|3526.7|3520.7|3526.5|3520.5|3526.7|3520.7|3526.5|3520.5|17
1604988080000|2020-11-10 06:01:20|3526|3520|3525.7|3519.7|3526|3520|3525.7|3519.7|0
1604988090000|2020-11-10 06:01:30|3526|3520|3526.5|3520.5|3526.7|3520.7|3526|3520|6
1604988130000|2020-11-10 06:02:10|3526.3|3520.3|3526|3520|3526.3|3520.3|3526|3520|0
1604988140000|2020-11-10 06:02:20|3526.3|3520.3|3526.7|3520.7|3526.7|3520.7|3526.3|3520.3|2
1604988150000|2020-11-10 06:02:30|3526.5|3520.5|3526|3520|3526.5|3520.5|3525.7|3519.7|4
1604988160000|2020-11-10 06:02:40|3525.7|3519.7|3526|3520|3526|3520|3525.5|3519.5|0
1604988170000|2020-11-10 06:02:50|3526.3|3520.3|3526.7|3520.7|3526.7|3520.7|3526.3|3520.3|11
1604988180000|2020-11-10 06:03:00|3527.7|3521.7|3527.5|3521.5|3528|3522|3527.5|3521.5|8
1604988200000|2020-11-10 06:03:20|3527.7|3521.7|3527.7|3521.7|3527.7|3521.7|3527.5|3521.5|1
1604988220000|2020-11-10 06:03:40|3528|3522|3526.7|3520.7|3528|3522|3526.7|3520.7|1
1604988230000|2020-11-10 06:03:50|3527|3521|3526.7|3520.7|3527|3521|3526.7|3520.7|0
1604988240000|2020-11-10 06:04:00|3527|3521|3526.7|3520.7|3527|3521|3526.7|3520.7|0
1604988250000|2020-11-10 06:04:10|3526.5|3520.5|3526.7|3520.7|3526.7|3520.7|3526.5|3520.5|1
1604988260000|2020-11-10 06:04:20|3527|3521|3527.5|3521.5|3527.5|3521.5|3527|3521|6
1604988270000|2020-11-10 06:04:30|||||||||1
1604988280000|2020-11-10 06:04:40|3527|3521|3526.5|3520.5|3527|3521|3526|3520|7
1604988290000|2020-11-10 06:04:50|3526.2|3520.2|3526.7|3520.7|3526.7|3520.7|3526.2|3520.2|0
1604988300000|2020-11-10 06:05:00|3525.7|3519.7|3525.7|3519.7|3526|3520|3525.7|3519.7|5
1604988310000|2020-11-10 06:05:10|3526|3520|3526|3520|3526|3520|3526|3520|0
1604988330000|2020-11-10 06:05:30|3526.5|3520.5|3527|3521|3527|3521|3526.5|3520.5|3
1604988340000|2020-11-10 06:05:40|3527.4|3521.4|3528.5|3522.5|3528.5|3522.5|3527.4|3521.4|14
1604988360000|2020-11-10 06:06:00|3528|3522|3528|3522|3528|3522|3528|3522|0
1604988370000|2020-11-10 06:06:10|3528.4|3522.4|3528.5|3522.5|3528.5|3522.5|3528.4|3522.4|10
1604988400000|2020-11-10 06:06:40|3528.7|3522.7|3529.7|3523.7|3529.7|3523.7|3528.7|3522.7|6
1604988410000|2020-11-10 06:06:50|3529.5|3523.5|3529.7|3523.7|3530.2|3524.2|3529.5|3523.5|7
1604988420000|2020-11-10 06:07:00|3529.5|3523.5|3529.2|3523.2|3529.5|3523.5|3529.2|3523.2|7
1604988430000|2020-11-10 06:07:10|3528.5|3522.5|3528|3522|3528.5|3522.5|3527.5|3521.5|11
1604988440000|2020-11-10 06:07:20|3527.7|3521.7|3529.5|3523.5|3529.5|3523.5|3527.7|3521.7|9
1604988450000|2020-11-10 06:07:30|3529.2|3523.2|3529.5|3523.5|3529.5|3523.5|3529.2|3523.2|0
1604988460000|2020-11-10 06:07:40|||||||||1
1604988470000|2020-11-10 06:07:50|3529.2|3523.2|3529.5|3523.5|3529.5|3523.5|3529.2|3523.2|0
1604988480000|2020-11-10 06:08:00|3529.2|3523.2|3529.5|3523.5|3529.5|3523.5|3528.7|3522.7|5
1604988490000|2020-11-10 06:08:10|3529|3523|3529.5|3523.5|3529.5|3523.5|3529|3523|1
1604988520000|2020-11-10 06:08:40|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|3529.7|3523.7|0
1604988530000|2020-11-10 06:08:50|||||||||3
1604988540000|2020-11-10 06:09:00|3529.2|3523.2|3529.7|3523.7|3529.7|3523.7|3529.2|3523.2|3
1604988580000|2020-11-10 06:09:40|3530|3524|3530|3524|3530|3524|3530|3524|0
1604988590000|2020-11-10 06:09:50|3530.2|3524.2|3530.7|3524.7|3531.5|3525.5|3530.2|3524.2|20
1604988600000|2020-11-10 06:10:00|3530.2|3524.2|3529.7|3523.7|3530.5|3524.5|3529.7|3523.7|4
1604988620000|2020-11-10 06:10:20|3530|3524|3529.7|3523.7|3530|3524|3529.7|3523.7|0
1604988640000|2020-11-10 06:10:40|3530|3524|3530.7|3524.7|3530.7|3524.7|3530|3524|8
1604988650000|2020-11-10 06:10:50|3530.5|3524.5|3530.7|3524.7|3530.7|3524.7|3530.5|3524.5|1
1604988660000|2020-11-10 06:11:00|3530.5|3524.5|3531|3525|3531|3525|3530|3524|3
1604988670000|2020-11-10 06:11:10|3531.7|3525.7|3531.7|3525.7|3532.5|3526.5|3531.7|3525.7|10
1604988680000|2020-11-10 06:11:20|3531.4|3525.4|3531.7|3525.7|3531.7|3525.7|3531.4|3525.4|2
1604988690000|2020-11-10 06:11:30|3531|3525|3531|3525|3531.5|3525.5|3531|3525|3
1604988710000|2020-11-10 06:11:50|3530.7|3524.7|3531|3525|3531|3525|3530.7|3524.7|0
1604988720000|2020-11-10 06:12:00|3530.7|3524.7|3530.7|3524.7|3530.7|3524.7|3530.7|3524.7|0
1604988730000|2020-11-10 06:12:10|3529.7|3523.7|3530.5|3524.5|3530.5|3524.5|3529.7|3523.7|13
1604988740000|2020-11-10 06:12:20|3530.7|3524.7|3530|3524|3530.7|3524.7|3530|3524|0
1604988750000|2020-11-10 06:12:30|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|1
1604988780000|2020-11-10 06:13:00|3530.3|3524.3|3530|3524|3530.3|3524.3|3530|3524|0
1604988800000|2020-11-10 06:13:20|3529.2|3523.2|3529.5|3523.5|3529.5|3523.5|3529|3523|6
1604988810000|2020-11-10 06:13:30|3529|3523|3530|3524|3530|3524|3529|3523|2
1604988820000|2020-11-10 06:13:40|3529.7|3523.7|3531|3525|3531.5|3525.5|3529.7|3523.7|8
1604988830000|2020-11-10 06:13:50|3531.6|3525.6|3531.5|3525.5|3531.6|3525.6|3531.5|3525.5|2
1604988840000|2020-11-10 06:14:00|3531|3525|3530.7|3524.7|3531|3525|3530.5|3524.5|8
1604988860000|2020-11-10 06:14:20|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|3530.5|3524.5|4
1604988870000|2020-11-10 06:14:30|3530|3524|3529.7|3523.7|3530|3524|3529.5|3523.5|0
1604988880000|2020-11-10 06:14:40|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|3529.5|3523.5|0
1604988890000|2020-11-10 06:14:50|3529.7|3523.7|3531|3525|3531|3525|3529.7|3523.7|10
1604988900000|2020-11-10 06:15:00|3530.7|3524.7|3531|3525|3531|3525|3530.7|3524.7|0
1604988910000|2020-11-10 06:15:10|3530.7|3524.7|3530.5|3524.5|3531|3525|3530|3524|7
1604988920000|2020-11-10 06:15:20|3529.7|3523.7|3530|3524|3530|3524|3529.7|3523.7|0
1604988940000|2020-11-10 06:15:40|3529.7|3523.7|3529.5|3523.5|3529.7|3523.7|3529.5|3523.5|0
1604988950000|2020-11-10 06:15:50|3529.7|3523.7|3529|3523|3529.7|3523.7|3529|3523|0
1604988960000|2020-11-10 06:16:00|3528.7|3522.7|3528.7|3522.7|3529.5|3523.5|3528.5|3522.5|5
1604988970000|2020-11-10 06:16:10|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|3528.5|3522.5|0
1604988980000|2020-11-10 06:16:20|3528.3|3522.3|3528|3522|3528.3|3522.3|3528|3522|0
1604988990000|2020-11-10 06:16:30|3527.7|3521.7|3527.5|3521.5|3527.7|3521.7|3527.5|3521.5|0
1604989000000|2020-11-10 06:16:40|3527.3|3521.3|3527|3521|3527.3|3521.3|3527|3521|0
1604989010000|2020-11-10 06:16:50|3526.7|3520.7|3527.5|3521.5|3528|3522|3526.5|3520.5|17
1604989020000|2020-11-10 06:17:00|||||||||1
1604989040000|2020-11-10 06:17:20|3527|3521|3528|3522|3528|3522|3526.7|3520.7|2
1604989050000|2020-11-10 06:17:30|3527.7|3521.7|3526.7|3520.7|3527.7|3521.7|3526.7|3520.7|2
1604989060000|2020-11-10 06:17:40|3527|3521|3526.7|3520.7|3527.5|3521.5|3526.7|3520.7|0
1604989070000|2020-11-10 06:17:50|3526.5|3520.5|3526.5|3520.5|3526.7|3520.7|3526.5|3520.5|0
1604989080000|2020-11-10 06:18:00|3526|3520|3526.5|3520.5|3526.5|3520.5|3526|3520|2
1604989090000|2020-11-10 06:18:10|3526.3|3520.3|3525.5|3519.5|3526.3|3520.3|3525.5|3519.5|2
1604989100000|2020-11-10 06:18:20|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|3
1604989120000|2020-11-10 06:18:40|3525.7|3519.7|3525.5|3519.5|3525.7|3519.7|3525.5|3519.5|0
1604989130000|2020-11-10 06:18:50|3525.7|3519.7|3525.5|3519.5|3525.7|3519.7|3525.5|3519.5|2
1604989140000|2020-11-10 06:19:00|3525.7|3519.7|3526|3520|3526|3520|3525.7|3519.7|0
1604989150000|2020-11-10 06:19:10|3527|3521|3526.5|3520.5|3527|3521|3526.5|3520.5|7
1604989170000|2020-11-10 06:19:30|3526.8|3520.8|3526.7|3520.7|3527.7|3521.7|3526.5|3520.5|5
1604989180000|2020-11-10 06:19:40|3526.5|3520.5|3526.7|3520.7|3526.7|3520.7|3526.5|3520.5|0
1604989190000|2020-11-10 06:19:50|3527|3521|3527|3521|3527.5|3521.5|3527|3521|3
1604989200000|2020-11-10 06:20:00|3526.5|3520.5|3526|3520|3526.5|3520.5|3526|3520|28
1604989210000|2020-11-10 06:20:10|3525.7|3519.7|3526.7|3520.7|3526.7|3520.7|3525.7|3519.7|3
1604989220000|2020-11-10 06:20:20|3527|3521|3526.7|3520.7|3527|3521|3526.7|3520.7|0
1604989240000|2020-11-10 06:20:40|3527|3521|3527|3521|3527|3521|3527|3521|0
1604989250000|2020-11-10 06:20:50|3524|3518|3524|3518|3524|3518|3523.7|3517.7|22
1604989260000|2020-11-10 06:21:00|3523.7|3517.7|3523.5|3517.5|3524|3518|3523.2|3517.2|6
1604989270000|2020-11-10 06:21:10|3521.7|3515.7|3521|3515|3522|3516|3521|3515|67
1604989280000|2020-11-10 06:21:20|3521.3|3515.3|3521.5|3515.5|3522|3516|3521|3515|13
1604989290000|2020-11-10 06:21:30|3521.7|3515.7|3524|3518|3524.2|3518.2|3521.7|3515.7|40
1604989300000|2020-11-10 06:21:40|3523.7|3517.7|3523|3517|3523.7|3517.7|3522.5|3516.5|18
1604989310000|2020-11-10 06:21:50|3523.4|3517.4|3523.7|3517.7|3523.7|3517.7|3523.4|3517.4|12
1604989320000|2020-11-10 06:22:00|3523.5|3517.5|3523.3|3517.3|3523.5|3517.5|3523|3517|41
1604989330000|2020-11-10 06:22:10|3523|3517|3523|3517|3523|3517|3522.2|3516.2|1
1604989350000|2020-11-10 06:22:30|3522.5|3516.5|3522.2|3516.2|3522.5|3516.5|3522|3516|8
1604989360000|2020-11-10 06:22:40|3522.5|3516.5|3524|3518|3524|3518|3522.5|3516.5|3
1604989370000|2020-11-10 06:22:50|3524.3|3518.3|3524|3518|3524.5|3518.5|3524|3518|2
1604989380000|2020-11-10 06:23:00|3524.2|3518.2|3524.7|3518.7|3525|3519|3524|3518|3
1604989390000|2020-11-10 06:23:10|3525|3519|3525|3519|3525|3519|3524.7|3518.7|0
1604989400000|2020-11-10 06:23:20|3525.2|3519.2|3525.8|3519.8|3525.8|3519.8|3525.2|3519.2|3
1604989410000|2020-11-10 06:23:30|3525.2|3519.2|3525|3519|3525.8|3519.8|3525|3519|3
1604989420000|2020-11-10 06:23:40|||||||||5
1604989440000|2020-11-10 06:24:00|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525|3519|1
1604989450000|2020-11-10 06:24:10|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|1
1604989460000|2020-11-10 06:24:20|3525|3519|3525|3519|3525|3519|3525|3519|0
1604989470000|2020-11-10 06:24:30|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|2
1604989480000|2020-11-10 06:24:40|3526|3520|3525.7|3519.7|3526|3520|3525.5|3519.5|1
1604989490000|2020-11-10 06:24:50|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|3525.5|3519.5|0
1604989500000|2020-11-10 06:25:00|3525|3519|3525.5|3519.5|3525.5|3519.5|3525|3519|44
1604989520000|2020-11-10 06:25:20|3525.7|3519.7|3526.5|3520.5|3526.5|3520.5|3525.7|3519.7|41
1604989530000|2020-11-10 06:25:30|||||||||5
1604989540000|2020-11-10 06:25:40|3526.7|3520.7|3527.5|3521.5|3527.5|3521.5|3526.7|3520.7|3
1604989560000|2020-11-10 06:26:00|3527.7|3521.7|3527.5|3521.5|3527.7|3521.7|3527.2|3521.2|2
1604989570000|2020-11-10 06:26:10|3527.7|3521.7|3528|3522|3528|3522|3527.5|3521.5|0
1604989580000|2020-11-10 06:26:20|3528.5|3522.5|3528|3522|3528.5|3522.5|3528|3522|2
1604989590000|2020-11-10 06:26:30|3529|3523|3528|3522|3529|3523|3528|3522|2
1604989600000|2020-11-10 06:26:40|3527.6|3521.6|3526.5|3520.5|3527.6|3521.6|3526.5|3520.5|27
1604989620000|2020-11-10 06:27:00|3526.7|3520.7|3527|3521|3527|3521|3526.5|3520.5|0
1604989630000|2020-11-10 06:27:10|3526.7|3520.7|3527|3521|3527|3521|3526.7|3520.7|0
1604989640000|2020-11-10 06:27:20|3526.7|3520.7|3526.7|3520.7|3526.7|3520.7|3526.7|3520.7|0
1604989660000|2020-11-10 06:27:40|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|3526.5|3520.5|4
1604989670000|2020-11-10 06:27:50|||||||||1
1604989680000|2020-11-10 06:28:00|3526.7|3520.7|3526.7|3520.7|3527|3521|3526.7|3520.7|0
1604989690000|2020-11-10 06:28:10|3527|3521|3527|3521|3527|3521|3526.7|3520.7|1
1604989700000|2020-11-10 06:28:20|3526.7|3520.7|3527|3521|3527|3521|3526.7|3520.7|3
1604989710000|2020-11-10 06:28:30|3526.7|3520.7|3526.7|3520.7|3527|3521|3526.7|3520.7|0
1604989720000|2020-11-10 06:28:40|3527|3521|3528.7|3522.7|3529|3523|3527|3521|16
1604989730000|2020-11-10 06:28:50|3529|3523|3529|3523|3529|3523|3528.7|3522.7|2
1604989740000|2020-11-10 06:29:00|3528.7|3522.7|3528.7|3522.7|3529|3523|3528.7|3522.7|4
1604989750000|2020-11-10 06:29:10|3529|3523|3528.7|3522.7|3529.2|3523.2|3528.5|3522.5|1
1604989760000|2020-11-10 06:29:20|3528.9|3522.9|3529.5|3523.5|3529.5|3523.5|3528.9|3522.9|0
1604989770000|2020-11-10 06:29:30|3529.2|3523.2|3528|3522|3529.2|3523.2|3527.7|3521.7|5
1604989780000|2020-11-10 06:29:40|3527.7|3521.7|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|0
1604989800000|2020-11-10 06:30:00|3528.5|3522.5|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|0
1604989810000|2020-11-10 06:30:10|3527.5|3521.5|3527.7|3521.7|3528|3522|3527.5|3521.5|0
1604989820000|2020-11-10 06:30:20|3527.5|3521.5|3527.5|3521.5|3527.5|3521.5|3526.7|3520.7|1
1604989830000|2020-11-10 06:30:30|3527.7|3521.7|3527.7|3521.7|3527.7|3521.7|3527.5|3521.5|1
1604989840000|2020-11-10 06:30:40|3527.5|3521.5|3527.2|3521.2|3527.5|3521.5|3527.2|3521.2|0
1604989850000|2020-11-10 06:30:50|3527.5|3521.5|3526.7|3520.7|3527.5|3521.5|3526.7|3520.7|0
1604989860000|2020-11-10 06:31:00|3527.5|3521.5|3527.7|3521.7|3528|3522|3527.5|3521.5|2
1604989870000|2020-11-10 06:31:10|3528.5|3522.5|3528.2|3522.2|3528.5|3522.5|3528.2|3522.2|0
1604989880000|2020-11-10 06:31:20|3527.7|3521.7|3527.7|3521.7|3527.7|3521.7|3527.7|3521.7|0
1604989900000|2020-11-10 06:31:40|3528|3522|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|0
1604989910000|2020-11-10 06:31:50|3528|3522|3528|3522|3528|3522|3528|3522|0
1604989920000|2020-11-10 06:32:00|3527.7|3521.7|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|2
1604989930000|2020-11-10 06:32:10|3528|3522|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|0
1604989940000|2020-11-10 06:32:20|3528|3522|3527.7|3521.7|3528.5|3522.5|3527.7|3521.7|0
1604989960000|2020-11-10 06:32:40|3528|3522|3527.7|3521.7|3528|3522|3527.7|3521.7|0
1604989970000|2020-11-10 06:32:50|3527.2|3521.2|3527.5|3521.5|3527.7|3521.7|3527.2|3521.2|1
1604989980000|2020-11-10 06:33:00|3527.2|3521.2|3527.5|3521.5|3527.5|3521.5|3527|3521|0
1604989990000|2020-11-10 06:33:10|3527.2|3521.2|3526.5|3520.5|3527.2|3521.2|3526.5|3520.5|0
1604990010000|2020-11-10 06:33:30|3526.3|3520.3|3526|3520|3526.5|3520.5|3526|3520|4
1604990020000|2020-11-10 06:33:40|||||||||3
1604990030000|2020-11-10 06:33:50|||||||||2
1604990040000|2020-11-10 06:34:00|3525.5|3519.5|3525.7|3519.7|3526|3520|3525.5|3519.5|4
1604990050000|2020-11-10 06:34:10|3525.5|3519.5|3525.5|3519.5|3525.7|3519.7|3525.5|3519.5|2
1604990060000|2020-11-10 06:34:20|3525|3519|3524.5|3518.5|3525|3519|3524.5|3518.5|4
1604990090000|2020-11-10 06:34:50|3524.7|3518.7|3525.5|3519.5|3525.5|3519.5|3524.7|3518.7|2
1604990100000|2020-11-10 06:35:00|3525.3|3519.3|3524.5|3518.5|3525.3|3519.3|3524.5|3518.5|0
1604990120000|2020-11-10 06:35:20|3524|3518|3524|3518|3524|3518|3524|3518|0
1604990130000|2020-11-10 06:35:30|3523.4|3517.4|3523|3517|3524|3518|3523|3517|6
1604990140000|2020-11-10 06:35:40|3523.2|3517.2|3523.5|3517.5|3523.5|3517.5|3523.2|3517.2|0
1604990150000|2020-11-10 06:35:50|3523.7|3517.7|3523.7|3517.7|3524|3518|3523.7|3517.7|0
1604990160000|2020-11-10 06:36:00|3523.5|3517.5|3523|3517|3524|3518|3522.5|3516.5|11
1604990170000|2020-11-10 06:36:10|3522.7|3516.7|3522.7|3516.7|3523|3517|3522.5|3516.5|1
1604990180000|2020-11-10 06:36:20|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522|3516|0
1604990190000|2020-11-10 06:36:30|3522.3|3516.3|3521.7|3515.7|3522.3|3516.3|3521.7|3515.7|0
1604990200000|2020-11-10 06:36:40|3521.4|3515.4|3521.5|3515.5|3522|3516|3521|3515|16
1604990210000|2020-11-10 06:36:50|3521.7|3515.7|3521.7|3515.7|3522|3516|3521.7|3515.7|0
1604990220000|2020-11-10 06:37:00|3521.5|3515.5|3522|3516|3522|3516|3521.5|3515.5|1
1604990230000|2020-11-10 06:37:10|3522.5|3516.5|3522.5|3516.5|3522.5|3516.5|3522.2|3516.2|0
1604990240000|2020-11-10 06:37:20|3522.2|3516.2|3521|3515|3522.2|3516.2|3521|3515|2
1604990250000|2020-11-10 06:37:30|3520.7|3514.7|3520|3514|3521|3515|3520|3514|40
1604990260000|2020-11-10 06:37:40|3520.5|3514.5|3520|3514|3520.5|3514.5|3520|3514|3
1604990270000|2020-11-10 06:37:50|||||||||2
1604990290000|2020-11-10 06:38:10|3521|3515|3521|3515|3521|3515|3520.7|3514.7|11
1604990300000|2020-11-10 06:38:20|3520.7|3514.7|3521.5|3515.5|3521.5|3515.5|3520.4|3514.4|7
1604990310000|2020-11-10 06:38:30|3521.2|3515.2|3521.5|3515.5|3522|3516|3521|3515|3
1604990320000|2020-11-10 06:38:40|3521|3515|3521.7|3515.7|3521.7|3515.7|3521|3515|10
1604990330000|2020-11-10 06:38:50|3521.5|3515.5|3521.7|3515.7|3521.7|3515.7|3521.4|3515.4|0
1604990340000|2020-11-10 06:39:00|3521.3|3515.3|3521.5|3515.5|3521.5|3515.5|3521|3515|4
1604990350000|2020-11-10 06:39:10|3522|3516|3522|3516|3522|3516|3521.7|3515.7|0
1604990360000|2020-11-10 06:39:20|3521.5|3515.5|3521.5|3515.5|3521.5|3515.5|3521|3515|11
1604990370000|2020-11-10 06:39:30|3522|3516|3522|3516|3522|3516|3522|3516|0
1604990380000|2020-11-10 06:39:40|||||||||1
1604990390000|2020-11-10 06:39:50|||||||||13
1604990400000|2020-11-10 06:40:00|||||||||3
1604990410000|2020-11-10 06:40:10|3521.7|3515.7|3521|3515|3522|3516|3521|3515|2
1604990420000|2020-11-10 06:40:20|3521.5|3515.5|3522|3516|3522|3516|3521.5|3515.5|2
1604990430000|2020-11-10 06:40:30|||||||||1
1604990450000|2020-11-10 06:40:50|3522.7|3516.7|3523|3517|3523|3517|3522.7|3516.7|4
1604990460000|2020-11-10 06:41:00|3522.7|3516.7|3522.7|3516.7|3523|3517|3522.7|3516.7|0
1604990470000|2020-11-10 06:41:10|3523|3517|3523.5|3517.5|3523.5|3517.5|3523|3517|7
1604990480000|2020-11-10 06:41:20|3523.7|3517.7|3524.5|3518.5|3524.5|3518.5|3523.7|3517.7|12
1604990490000|2020-11-10 06:41:30|3524.2|3518.2|3524.5|3518.5|3524.5|3518.5|3524.2|3518.2|91
1604990500000|2020-11-10 06:41:40|3524.7|3518.7|3523.7|3517.7|3524.7|3518.7|3523.7|3517.7|3
1604990510000|2020-11-10 06:41:50|||||||||5
1604990520000|2020-11-10 06:42:00|3524|3518|3524.5|3518.5|3524.5|3518.5|3524|3518|0
1604990530000|2020-11-10 06:42:10|3524.7|3518.7|3524.7|3518.7|3524.7|3518.7|3524.7|3518.7|0
1604990540000|2020-11-10 06:42:20|3525|3519|3525.2|3519.2|3525.5|3519.5|3525|3519|0
1604990550000|2020-11-10 06:42:30|3525|3519|3524.2|3518.2|3525|3519|3524.2|3518.2|2
1604990560000|2020-11-10 06:42:40|3524|3518|3524.2|3518.2|3524.2|3518.2|3523.7|3517.7|3
1604990570000|2020-11-10 06:42:50|3524.5|3518.5|3524.7|3518.7|3525|3519|3524.5|3518.5|3
1604990580000|2020-11-10 06:43:00|3525|3519|3524.7|3518.7|3525.5|3519.5|3524.2|3518.2|4
1604990590000|2020-11-10 06:43:10|3523.7|3517.7|3524.2|3518.2|3524.7|3518.7|3523.7|3517.7|1
1604990600000|2020-11-10 06:43:20|3523.9|3517.9|3523.2|3517.2|3523.9|3517.9|3523.2|3517.2|0
1604990610000|2020-11-10 06:43:30|3523|3517|3522|3516|3523|3517|3522|3516|3
1604990620000|2020-11-10 06:43:40|3521.7|3515.7|3521.7|3515.7|3521.7|3515.7|3521.7|3515.7|5
1604990630000|2020-11-10 06:43:50|3521.5|3515.5|3521.7|3515.7|3521.7|3515.7|3521.5|3515.5|1
1604990640000|2020-11-10 06:44:00|3521.9|3515.9|3522.7|3516.7|3522.7|3516.7|3521.9|3515.9|2
1604990650000|2020-11-10 06:44:10|3522.9|3516.9|3522.9|3516.9|3523.5|3517.5|3522.9|3516.9|2
1604990660000|2020-11-10 06:44:20|3523.2|3517.2|3523.5|3517.5|3523.5|3517.5|3523.2|3517.2|0
1604990670000|2020-11-10 06:44:30|3523.7|3517.7|3524.2|3518.2|3524.2|3518.2|3523.7|3517.7|7
1604990680000|2020-11-10 06:44:40|3523.7|3517.7|3523.7|3517.7|3523.7|3517.7|3523.7|3517.7|0
1604990690000|2020-11-10 06:44:50|||||||||4
1604990700000|2020-11-10 06:45:00|3524.5|3518.5|3524.7|3518.7|3524.7|3518.7|3524.5|3518.5|3
1604990710000|2020-11-10 06:45:10|3525.2|3519.2|3525.2|3519.2|3525.2|3519.2|3525.2|3519.2|4
1604990720000|2020-11-10 06:45:20|3525.5|3519.5|3525.7|3519.7|3525.7|3519.7|3525.5|3519.5|0
1604990730000|2020-11-10 06:45:30|3526|3520|3525.7|3519.7|3526|3520|3525.7|3519.7|20
1604990740000|2020-11-10 06:45:40|||||||||12
1604990750000|2020-11-10 06:45:50|3526.7|3520.7|3526.9|3520.9|3527.7|3521.7|3526.7|3520.7|13
1604990760000|2020-11-10 06:46:00|3527.2|3521.2|3528.7|3522.7|3528.7|3522.7|3527.2|3521.2|0
1604990780000|2020-11-10 06:46:20|3527.7|3521.7|3528.7|3522.7|3528.7|3522.7|3527.7|3521.7|1
1604990790000|2020-11-10 06:46:30|3527.7|3521.7|3528.7|3522.7|3528.7|3522.7|3527.7|3521.7|0
1604990800000|2020-11-10 06:46:40|3528.2|3522.2|3527.7|3521.7|3528.2|3522.2|3527.7|3521.7|1
1604990810000|2020-11-10 06:46:50|3526.9|3520.9|3526.7|3520.7|3526.9|3520.9|3526.7|3520.7|1
1604990820000|2020-11-10 06:47:00|3526.5|3520.5|3526.7|3520.7|3526.7|3520.7|3526.5|3520.5|0
1604990830000|2020-11-10 06:47:10|3526.5|3520.5|3526.5|3520.5|3526.7|3520.7|3526.2|3520.2|0
1604990840000|2020-11-10 06:47:20|3526.4|3520.4|3526.7|3520.7|3526.7|3520.7|3525.7|3519.7|2
1604990860000|2020-11-10 06:47:40|3526.2|3520.2|3527.5|3521.5|3527.5|3521.5|3526.2|3520.2|1
1604990880000|2020-11-10 06:48:00|3527.2|3521.2|3527.2|3521.2|3527.2|3521.2|3527.2|3521.2|0
1604990910000|2020-11-10 06:48:30|3527|3521|3527.2|3521.2|3527.5|3521.5|3526.7|3520.7|0
1604990920000|2020-11-10 06:48:40|3527|3521|3527.7|3521.7|3527.7|3521.7|3527|3521|5
1604990930000|2020-11-10 06:48:50|3528|3522|3527.7|3521.7|3528.2|3522.2|3527.7|3521.7|0
1604990960000|2020-11-10 06:49:20|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|3527.4|3521.4|0
1604990970000|2020-11-10 06:49:30|3527.7|3521.7|3528.4|3522.4|3528.7|3522.7|3527.7|3521.7|2
1604990980000|2020-11-10 06:49:40|3528.7|3522.7|3528.2|3522.2|3528.7|3522.7|3527.9|3521.9|0
1604990990000|2020-11-10 06:49:50|3528.4|3522.4|3530.4|3524.4|3530.9|3524.9|3528.4|3522.4|13
1604991000000|2020-11-10 06:50:00|3530.7|3524.7|3530.2|3524.2|3530.7|3524.7|3529.9|3523.9|5
1604991010000|2020-11-10 06:50:10|3530.4|3524.4|3529.9|3523.9|3530.7|3524.7|3529.9|3523.9|2
1604991020000|2020-11-10 06:50:20|3530.4|3524.4|3529.7|3523.7|3530.4|3524.4|3529.4|3523.4|4
1604991030000|2020-11-10 06:50:30|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|3530.2|3524.2|3
1604991040000|2020-11-10 06:50:40|3529.9|3523.9|3530.7|3524.7|3530.7|3524.7|3529.7|3523.7|0
1604991050000|2020-11-10 06:50:50|3530.4|3524.4|3529.9|3523.9|3530.4|3524.4|3529.7|3523.7|3
1604991060000|2020-11-10 06:51:00|3529.5|3523.5|3529.7|3523.7|3529.7|3523.7|3529.5|3523.5|8
1604991070000|2020-11-10 06:51:10|3530|3524|3530.2|3524.2|3530.2|3524.2|3529.7|3523.7|1
1604991080000|2020-11-10 06:51:20|3530.5|3524.5|3530.7|3524.7|3530.7|3524.7|3530.5|3524.5|0
1604991090000|2020-11-10 06:51:30|3531|3525|3531.7|3525.7|3531.7|3525.7|3531|3525|0
1604991100000|2020-11-10 06:51:40|3532.2|3526.2|3532.7|3526.7|3533.2|3527.2|3532.2|3526.2|4
1604991110000|2020-11-10 06:51:50|3533.2|3527.2|3532.7|3526.7|3533.2|3527.2|3532.7|3526.7|15
1604991120000|2020-11-10 06:52:00|3533.2|3527.2|3534.4|3528.4|3534.4|3528.4|3532.7|3526.7|5
1604991130000|2020-11-10 06:52:10|3534.7|3528.7|3534.4|3528.4|3534.7|3528.7|3533.9|3527.9|0
1604991140000|2020-11-10 06:52:20|3534.7|3528.7|3534.7|3528.7|3534.7|3528.7|3533.7|3527.7|10
1604991150000|2020-11-10 06:52:30|3534.4|3528.4|3534.7|3528.7|3534.7|3528.7|3534.4|3528.4|0
1604991160000|2020-11-10 06:52:40|3534.4|3528.4|3534.7|3528.7|3534.7|3528.7|3534.4|3528.4|5
1604991180000|2020-11-10 06:53:00|3534.4|3528.4|3534.2|3528.2|3534.5|3528.5|3533.9|3527.9|3
1604991190000|2020-11-10 06:53:10|3533.9|3527.9|3533.7|3527.7|3534.2|3528.2|3533.5|3527.5|0
1604991210000|2020-11-10 06:53:30|3534.7|3528.7|3535|3529|3535.4|3529.4|3533.7|3527.7|18
1604991220000|2020-11-10 06:53:40|3535.2|3529.2|3535.7|3529.7|3535.7|3529.7|3535.2|3529.2|2
1604991230000|2020-11-10 06:53:50|3535.5|3529.5|3535.7|3529.7|3535.7|3529.7|3535|3529|3
1604991240000|2020-11-10 06:54:00|3535.5|3529.5|3534.7|3528.7|3535.5|3529.5|3534.5|3528.5|1
1604991250000|2020-11-10 06:54:10|3534.5|3528.5|3533.7|3527.7|3534.5|3528.5|3533.7|3527.7|10
1604991260000|2020-11-10 06:54:20|3533.5|3527.5|3533.5|3527.5|3534|3528|3533.3|3527.3|2
1604991270000|2020-11-10 06:54:30|3533.7|3527.7|3534.7|3528.7|3534.7|3528.7|3533.7|3527.7|7
1604991280000|2020-11-10 06:54:40|3534.5|3528.5|3534.2|3528.2|3534.5|3528.5|3534.2|3528.2|0
1604991290000|2020-11-10 06:54:50|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.2|3528.2|0
1604991300000|2020-11-10 06:55:00|3534.2|3528.2|3535.2|3529.2|3535.2|3529.2|3534.2|3528.2|1
1604991310000|2020-11-10 06:55:10|3535|3529|3534.7|3528.7|3535|3529|3534.7|3528.7|0
1604991320000|2020-11-10 06:55:20|3534.2|3528.2|3534.7|3528.7|3534.7|3528.7|3534|3528|3
1604991330000|2020-11-10 06:55:30|3534.2|3528.2|3534.2|3528.2|3534.2|3528.2|3534.2|3528.2|4
1604991340000|2020-11-10 06:55:40|3534.7|3528.7|3534.7|3528.7|3534.7|3528.7|3534.7|3528.7|0
1604991350000|2020-11-10 06:55:50|3535|3529|3534.5|3528.5|3535|3529|3534.4|3528.4|3
1604991360000|2020-11-10 06:56:00|3534|3528|3533.7|3527.7|3534.2|3528.2|3533.5|3527.5|1
1604991370000|2020-11-10 06:56:10|3533.5|3527.5|3531.7|3525.7|3533.5|3527.5|3531.7|3525.7|0
1604991390000|2020-11-10 06:56:30|3532.5|3526.5|3532.7|3526.7|3533.5|3527.5|3532.5|3526.5|2
1604991400000|2020-11-10 06:56:40|3533.2|3527.2|3533.2|3527.2|3533.2|3527.2|3532.7|3526.7|2
1604991410000|2020-11-10 06:56:50|3532.7|3526.7|3531.7|3525.7|3532.7|3526.7|3531.7|3525.7|1
1604991420000|2020-11-10 06:57:00|3532.2|3526.2|3531.7|3525.7|3532.2|3526.2|3531.7|3525.7|0
1604991440000|2020-11-10 06:57:20|3531.4|3525.4|3531.7|3525.7|3531.7|3525.7|3531.4|3525.4|1
1604991450000|2020-11-10 06:57:30|3531|3525|3531.7|3525.7|3532.2|3526.2|3531|3525|3
1604991470000|2020-11-10 06:57:50|3531.9|3525.9|3532.2|3526.2|3532.2|3526.2|3531.9|3525.9|0
1604991480000|2020-11-10 06:58:00|3532|3526|3531.7|3525.7|3532|3526|3531.7|3525.7|0
1604991490000|2020-11-10 06:58:10|3531.9|3525.9|3531.2|3525.2|3531.9|3525.9|3531.2|3525.2|1
1604991500000|2020-11-10 06:58:20|3531.5|3525.5|3531.7|3525.7|3531.7|3525.7|3531.5|3525.5|0
1604991510000|2020-11-10 06:58:30|3531.5|3525.5|3531.2|3525.2|3531.5|3525.5|3531.2|3525.2|0
1604991520000|2020-11-10 06:58:40|3530.7|3524.7|3530.7|3524.7|3530.7|3524.7|3530.5|3524.5|1
1604991530000|2020-11-10 06:58:50|3531|3525|3530.7|3524.7|3531|3525|3530.7|3524.7|0
1604991540000|2020-11-10 06:59:00|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|3531.5|3525.5|0
1604991550000|2020-11-10 06:59:10|3531.7|3525.7|3531.7|3525.7|3531.7|3525.7|3531.7|3525.7|0
1604991570000|2020-11-10 06:59:30|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3531.2|3525.2|3
1604991580000|2020-11-10 06:59:40|3531.4|3525.4|3531.2|3525.2|3531.7|3525.7|3530.7|3524.7|0
1604991590000|2020-11-10 06:59:50|3531|3525|3530.7|3524.7|3531.7|3525.7|3530.7|3524.7|2
1604991600000|2020-11-10 07:00:00|3531.5|3525.5|3531.7|3525.7|3532.2|3526.2|3531.5|3525.5|3
1604991610000|2020-11-10 07:00:10|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|3531.9|3525.9|0
1604991620000|2020-11-10 07:00:20|3531.7|3525.7|3532.2|3526.2|3532.2|3526.2|3531.7|3525.7|0
1604991630000|2020-11-10 07:00:30|3532.5|3526.5|3532.7|3526.7|3532.7|3526.7|3532.5|3526.5|0
1604991640000|2020-11-10 07:00:40|3534|3528|3534.2|3528.2|3534.7|3528.7|3534|3528|8
1604991650000|2020-11-10 07:00:50|3533.9|3527.9|3534.2|3528.2|3534.2|3528.2|3533.9|3527.9|2
1604991660000|2020-11-10 07:01:00|3534.4|3528.4|3535.9|3529.9|3535.9|3529.9|3534.4|3528.4|9
1604991670000|2020-11-10 07:01:10|3536.2|3530.2|3536.2|3530.2|3536.2|3530.2|3536.2|3530.2|0
1604991680000|2020-11-10 07:01:20|3536.7|3530.7|3536.2|3530.2|3537.4|3531.4|3536.2|3530.2|9
1604991700000|2020-11-10 07:01:40|3536.4|3530.4|3536.7|3530.7|3536.7|3530.7|3536.2|3530.2|1
1604991720000|2020-11-10 07:02:00|3537.2|3531.2|3537.7|3531.7|3537.7|3531.7|3537.2|3531.2|1
1604991730000|2020-11-10 07:02:10|3538|3532|3536.9|3530.9|3538.2|3532.2|3536.9|3530.9|9
1604991740000|2020-11-10 07:02:20|3537.2|3531.2|3536.5|3530.5|3537.7|3531.7|3536.5|3530.5|7
1604991750000|2020-11-10 07:02:30|3536.2|3530.2|3535.9|3529.9|3536.2|3530.2|3535.7|3529.7|1
1604991760000|2020-11-10 07:02:40|3536.2|3530.2|3536.9|3530.9|3536.9|3530.9|3536.2|3530.2|0
1604991780000|2020-11-10 07:03:00|3536.7|3530.7|3537.4|3531.4|3537.7|3531.7|3536.7|3530.7|2
1604991790000|2020-11-10 07:03:10|3537.2|3531.2|3537.7|3531.7|3537.7|3531.7|3537.2|3531.2|0
1604991800000|2020-11-10 07:03:20|3538.2|3532.2|3538.7|3532.7|3538.7|3532.7|3538.2|3532.2|0
1604991810000|2020-11-10 07:03:30|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|6
1604991820000|2020-11-10 07:03:40|3539.5|3533.5|3539.4|3533.4|3539.5|3533.5|3538.7|3532.7|13
1604991830000|2020-11-10 07:03:50|3538.9|3532.9|3539.4|3533.4|3539.7|3533.7|3538.9|3532.9|2
1604991840000|2020-11-10 07:04:00|3539.7|3533.7|3538.9|3532.9|3539.7|3533.7|3538.7|3532.7|5
1604991850000|2020-11-10 07:04:10|3539.2|3533.2|3539.4|3533.4|3539.5|3533.5|3539.2|3533.2|1
1604991860000|2020-11-10 07:04:20|3539|3533|3539.4|3533.4|3539.7|3533.7|3538.7|3532.7|3
1604991870000|2020-11-10 07:04:30|3538.7|3532.7|3539.2|3533.2|3539.2|3533.2|3538.7|3532.7|1
1604991880000|2020-11-10 07:04:40|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|0
1604991890000|2020-11-10 07:04:50|3539|3533|3538.9|3532.9|3539.4|3533.4|3538.9|3532.9|3
1604991900000|2020-11-10 07:05:00|3538.7|3532.7|3538.9|3532.9|3539.7|3533.7|3538.7|3532.7|9
1604991910000|2020-11-10 07:05:10|3539.4|3533.4|3538.9|3532.9|3539.7|3533.7|3538.7|3532.7|7
1604991920000|2020-11-10 07:05:20|3539.7|3533.7|3538.7|3532.7|3539.7|3533.7|3538.7|3532.7|4
1604991930000|2020-11-10 07:05:30|3539.2|3533.2|3538.9|3532.9|3539.2|3533.2|3538.9|3532.9|2
1604991940000|2020-11-10 07:05:40|3538.7|3532.7|3538.7|3532.7|3538.9|3532.9|3538.7|3532.7|1
1604991950000|2020-11-10 07:05:50|3538.5|3532.5|3538.2|3532.2|3538.5|3532.5|3538.2|3532.2|1
1604991960000|2020-11-10 07:06:00|3538.4|3532.4|3537.7|3531.7|3538.5|3532.5|3537.7|3531.7|18
1604991970000|2020-11-10 07:06:10|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|3537.9|3531.9|0
1604991980000|2020-11-10 07:06:20|3537.7|3531.7|3537.9|3531.9|3538.2|3532.2|3537.7|3531.7|8
1604992000000|2020-11-10 07:06:40|||||||||4
1604992010000|2020-11-10 07:06:50|3537.7|3531.7|3536.7|3530.7|3537.7|3531.7|3536.7|3530.7|5
1604992020000|2020-11-10 07:07:00|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3537.4|3531.4|8
1604992030000|2020-11-10 07:07:10|3537.7|3531.7|3537.9|3531.9|3537.9|3531.9|3537.7|3531.7|1
1604992040000|2020-11-10 07:07:20|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|3
1604992050000|2020-11-10 07:07:30|3537|3531|3536.7|3530.7|3537|3531|3536.2|3530.2|0
1604992060000|2020-11-10 07:07:40|3536.5|3530.5|3536|3530|3536.5|3530.5|3535.7|3529.7|3
1604992070000|2020-11-10 07:07:50|3536.4|3530.4|3537.7|3531.7|3537.7|3531.7|3536.4|3530.4|11
1604992080000|2020-11-10 07:08:00|3537.9|3531.9|3537.9|3531.9|3538.4|3532.4|3537.7|3531.7|3
1604992090000|2020-11-10 07:08:10|3538|3532|3538.7|3532.7|3538.7|3532.7|3538|3532|0
1604992110000|2020-11-10 07:08:30|||||||||2
1604992120000|2020-11-10 07:08:40|3539|3533|3539.7|3533.7|3539.7|3533.7|3539|3533|4
1604992130000|2020-11-10 07:08:50|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3539.4|3533.4|0
1604992140000|2020-11-10 07:09:00|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3538.7|3532.7|10
1604992160000|2020-11-10 07:09:20|3540.7|3534.7|3541.2|3535.2|3541.4|3535.4|3540.7|3534.7|26
1604992170000|2020-11-10 07:09:30|3540.9|3534.9|3540.7|3534.7|3541|3535|3540.7|3534.7|5
1604992180000|2020-11-10 07:09:40|3540.9|3534.9|3540.7|3534.7|3540.9|3534.9|3540.7|3534.7|3
1604992200000|2020-11-10 07:10:00|3541.2|3535.2|3540.7|3534.7|3541.7|3535.7|3540.7|3534.7|5
1604992210000|2020-11-10 07:10:10|3541.2|3535.2|3540.7|3534.7|3541.2|3535.2|3540.7|3534.7|12
1604992250000|2020-11-10 07:10:50|3540.5|3534.5|3539.7|3533.7|3540.5|3534.5|3539.7|3533.7|13
1604992260000|2020-11-10 07:11:00|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3539.4|3533.4|0
1604992270000|2020-11-10 07:11:10|3540|3534|3541.4|3535.4|3541.4|3535.4|3540|3534|2
1604992280000|2020-11-10 07:11:20|3541|3535|3540.7|3534.7|3541|3535|3540.7|3534.7|4
1604992290000|2020-11-10 07:11:30|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|3540.4|3534.4|0
1604992300000|2020-11-10 07:11:40|3540.7|3534.7|3540.5|3534.5|3540.7|3534.7|3540.4|3534.4|2
1604992310000|2020-11-10 07:11:50|3540.3|3534.3|3541.4|3535.4|3541.4|3535.4|3540.3|3534.3|4
1604992320000|2020-11-10 07:12:00|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604992340000|2020-11-10 07:12:20|3542|3536|3542|3536|3542|3536|3542|3536|7
1604992350000|2020-11-10 07:12:30|3542.7|3536.7|3542.4|3536.4|3542.9|3536.9|3542.4|3536.4|0
1604992360000|2020-11-10 07:12:40|3542.9|3536.9|3542.7|3536.7|3542.9|3536.9|3542.2|3536.2|4
1604992370000|2020-11-10 07:12:50|3542.9|3536.9|3542.7|3536.7|3542.9|3536.9|3542.7|3536.7|0
1604992380000|2020-11-10 07:13:00|3542.4|3536.4|3542.7|3536.7|3542.9|3536.9|3542.4|3536.4|1
1604992390000|2020-11-10 07:13:10|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.2|3537.2|5
1604992400000|2020-11-10 07:13:20|3543.3|3537.3|3542.7|3536.7|3543.3|3537.3|3542.7|3536.7|2
1604992410000|2020-11-10 07:13:30|3542.9|3536.9|3543.7|3537.7|3543.7|3537.7|3542.9|3536.9|2
1604992430000|2020-11-10 07:13:50|3544.4|3538.4|3543.7|3537.7|3544.4|3538.4|3543.7|3537.7|37
1604992440000|2020-11-10 07:14:00|3544.4|3538.4|3544.7|3538.7|3545.7|3539.7|3544.4|3538.4|41
1604992450000|2020-11-10 07:14:10|3545.2|3539.2|3544.7|3538.7|3545.2|3539.2|3544.7|3538.7|3
1604992460000|2020-11-10 07:14:20|3544.4|3538.4|3544.7|3538.7|3544.7|3538.7|3543.9|3537.9|14
1604992470000|2020-11-10 07:14:30|3543.7|3537.7|3542.7|3536.7|3543.7|3537.7|3542.7|3536.7|8
1604992480000|2020-11-10 07:14:40|3542.4|3536.4|3542.7|3536.7|3542.7|3536.7|3542.4|3536.4|0
1604992500000|2020-11-10 07:15:00|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543.4|3537.4|6
1604992520000|2020-11-10 07:15:20|3544|3538|3544.7|3538.7|3544.7|3538.7|3544|3538|2
1604992530000|2020-11-10 07:15:30|3544|3538|3542.9|3536.9|3544|3538|3542.7|3536.7|3
1604992560000|2020-11-10 07:16:00|3542.7|3536.7|3541.9|3535.9|3542.7|3536.7|3541.9|3535.9|2
1604992570000|2020-11-10 07:16:10|3541.7|3535.7|3542.7|3536.7|3542.7|3536.7|3541.7|3535.7|0
1604992580000|2020-11-10 07:16:20|3542.4|3536.4|3542.7|3536.7|3542.7|3536.7|3542.4|3536.4|0
1604992590000|2020-11-10 07:16:30|3542.4|3536.4|3541.7|3535.7|3542.7|3536.7|3541.7|3535.7|1
1604992600000|2020-11-10 07:16:40|3541.2|3535.2|3541.7|3535.7|3541.7|3535.7|3540.7|3534.7|2
1604992610000|2020-11-10 07:16:50|3541.9|3535.9|3541.7|3535.7|3541.9|3535.9|3541.7|3535.7|0
1604992620000|2020-11-10 07:17:00|3540.9|3534.9|3541.7|3535.7|3541.7|3535.7|3540.7|3534.7|7
1604992630000|2020-11-10 07:17:10|3541.9|3535.9|3541.7|3535.7|3541.9|3535.9|3541.7|3535.7|1
1604992640000|2020-11-10 07:17:20|3540.9|3534.9|3540.7|3534.7|3540.9|3534.9|3540.7|3534.7|6
1604992650000|2020-11-10 07:17:30|3540.9|3534.9|3541.2|3535.2|3541.4|3535.4|3540.9|3534.9|0
1604992660000|2020-11-10 07:17:40|3541.4|3535.4|3541.2|3535.2|3541.7|3535.7|3541.2|3535.2|4
1604992670000|2020-11-10 07:17:50|3541.5|3535.5|3542.7|3536.7|3542.7|3536.7|3541.5|3535.5|10
1604992680000|2020-11-10 07:18:00|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|0
1604992690000|2020-11-10 07:18:10|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|0
1604992700000|2020-11-10 07:18:20|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|0
1604992710000|2020-11-10 07:18:30|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604992730000|2020-11-10 07:18:50|3542.2|3536.2|3541.9|3535.9|3542.7|3536.7|3541.9|3535.9|12
1604992740000|2020-11-10 07:19:00|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|3542.4|3536.4|0
1604992750000|2020-11-10 07:19:10|3543|3537|3544.7|3538.7|3544.7|3538.7|3543|3537|11
1604992780000|2020-11-10 07:19:40|3545|3539|3545.9|3539.9|3546.4|3540.4|3545|3539|13
1604992790000|2020-11-10 07:19:50|3546.2|3540.2|3546.2|3540.2|3546.2|3540.2|3545.7|3539.7|4
1604992800000|2020-11-10 07:20:00|3545.7|3539.7|3544.9|3538.9|3545.7|3539.7|3544.9|3538.9|3
1604992810000|2020-11-10 07:20:10|3545|3539|3545.2|3539.2|3545.7|3539.7|3545|3539|0
1604992820000|2020-11-10 07:20:20|3545.5|3539.5|3545.9|3539.9|3545.9|3539.9|3545.5|3539.5|1
1604992830000|2020-11-10 07:20:30|3546.2|3540.2|3545.9|3539.9|3546.2|3540.2|3545.7|3539.7|6
1604992840000|2020-11-10 07:20:40|3546.4|3540.4|3545.9|3539.9|3546.7|3540.7|3545.9|3539.9|1
1604992850000|2020-11-10 07:20:50|3545.7|3539.7|3546.7|3540.7|3546.7|3540.7|3545.7|3539.7|1
1604992860000|2020-11-10 07:21:00|3546.4|3540.4|3545.7|3539.7|3546.4|3540.4|3545.7|3539.7|2
1604992870000|2020-11-10 07:21:10|3545.9|3539.9|3546.2|3540.2|3546.2|3540.2|3545.7|3539.7|2
1604992880000|2020-11-10 07:21:20|3546.4|3540.4|3546.2|3540.2|3546.4|3540.4|3546.2|3540.2|1
1604992890000|2020-11-10 07:21:30|3545.9|3539.9|3545.7|3539.7|3545.9|3539.9|3545.7|3539.7|1
1604992910000|2020-11-10 07:21:50|3545.2|3539.2|3545.2|3539.2|3545.2|3539.2|3545.2|3539.2|2
1604992920000|2020-11-10 07:22:00|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|1
1604992930000|2020-11-10 07:22:10|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|3545.4|3539.4|0
1604992940000|2020-11-10 07:22:20|3545.2|3539.2|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|1
1604992950000|2020-11-10 07:22:30|3545.4|3539.4|3545.7|3539.7|3545.7|3539.7|3545.4|3539.4|0
1604992960000|2020-11-10 07:22:40|3545.9|3539.9|3546.7|3540.7|3546.7|3540.7|3545.9|3539.9|5
1604992980000|2020-11-10 07:23:00|3546.4|3540.4|3545.7|3539.7|3546.4|3540.4|3545.7|3539.7|3
1604992990000|2020-11-10 07:23:10|3545.4|3539.4|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|1
1604993020000|2020-11-10 07:23:40|3545.7|3539.7|3546.2|3540.2|3546.2|3540.2|3545.7|3539.7|0
1604993030000|2020-11-10 07:23:50|3546.4|3540.4|3546.7|3540.7|3546.7|3540.7|3546.4|3540.4|0
1604993040000|2020-11-10 07:24:00|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|3545.9|3539.9|1
1604993050000|2020-11-10 07:24:10|3546.7|3540.7|3546.2|3540.2|3546.7|3540.7|3545.9|3539.9|0
1604993060000|2020-11-10 07:24:20|3546.7|3540.7|3546.9|3540.9|3546.9|3540.9|3546.7|3540.7|3
1604993070000|2020-11-10 07:24:30|3547.2|3541.2|3547.2|3541.2|3547.4|3541.4|3546.7|3540.7|1
1604993080000|2020-11-10 07:24:40|3547.5|3541.5|3546.7|3540.7|3547.5|3541.5|3546.7|3540.7|1
1604993090000|2020-11-10 07:24:50|3546.2|3540.2|3546.7|3540.7|3546.7|3540.7|3546.2|3540.2|0
1604993100000|2020-11-10 07:25:00|||||||||1
1604993110000|2020-11-10 07:25:10|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|0
1604993120000|2020-11-10 07:25:20|3545.5|3539.5|3545.7|3539.7|3545.7|3539.7|3545.5|3539.5|0
1604993130000|2020-11-10 07:25:30|3545.5|3539.5|3545.2|3539.2|3545.5|3539.5|3545.2|3539.2|9
1604993140000|2020-11-10 07:25:40|3545|3539|3543.7|3537.7|3545|3539|3543.7|3537.7|0
1604993170000|2020-11-10 07:26:10|3545.2|3539.2|3545.2|3539.2|3545.2|3539.2|3545.2|3539.2|7
1604993180000|2020-11-10 07:26:20|3545.5|3539.5|3544.7|3538.7|3545.5|3539.5|3544.7|3538.7|0
1604993190000|2020-11-10 07:26:30|||||||||2
1604993200000|2020-11-10 07:26:40|3544.9|3538.9|3544.7|3538.7|3544.9|3538.9|3544.2|3538.2|2
1604993210000|2020-11-10 07:26:50|3545.2|3539.2|3543.7|3537.7|3545.2|3539.2|3543.7|3537.7|2
1604993220000|2020-11-10 07:27:00|3544.2|3538.2|3544.2|3538.2|3544.5|3538.5|3544.2|3538.2|2
1604993230000|2020-11-10 07:27:10|3544|3538|3544.2|3538.2|3544.5|3538.5|3543.7|3537.7|0
1604993240000|2020-11-10 07:27:20|3544.7|3538.7|3544.2|3538.2|3544.7|3538.7|3544.2|3538.2|0
1604993250000|2020-11-10 07:27:30|3544.3|3538.3|3544.7|3538.7|3544.7|3538.7|3544.3|3538.3|1
1604993260000|2020-11-10 07:27:40|3543.9|3537.9|3544.5|3538.5|3544.5|3538.5|3543.7|3537.7|1
1604993270000|2020-11-10 07:27:50|3544.3|3538.3|3543.7|3537.7|3544.3|3538.3|3543.7|3537.7|0
1604993280000|2020-11-10 07:28:00|3543.9|3537.9|3544.2|3538.2|3544.2|3538.2|3543.9|3537.9|0
1604993300000|2020-11-10 07:28:20|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|0
1604993310000|2020-11-10 07:28:30|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604993320000|2020-11-10 07:28:40|3545.7|3539.7|3545.7|3539.7|3545.9|3539.9|3545.7|3539.7|1
1604993330000|2020-11-10 07:28:50|3545.9|3539.9|3544.7|3538.7|3545.9|3539.9|3544.7|3538.7|2
1604993340000|2020-11-10 07:29:00|3544.4|3538.4|3543.7|3537.7|3544.7|3538.7|3543.7|3537.7|1
1604993360000|2020-11-10 07:29:20|3543.9|3537.9|3544.2|3538.2|3544.2|3538.2|3543.9|3537.9|0
1604993370000|2020-11-10 07:29:30|3544.4|3538.4|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604993380000|2020-11-10 07:29:40|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3544.2|3538.2|5
1604993400000|2020-11-10 07:30:00|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|4
1604993410000|2020-11-10 07:30:10|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|5
1604993430000|2020-11-10 07:30:30|||||||||5
1604993440000|2020-11-10 07:30:40|3545|3539|3545.4|3539.4|3545.4|3539.4|3545|3539|1
1604993450000|2020-11-10 07:30:50|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.7|3538.7|0
1604993460000|2020-11-10 07:31:00|3545|3539|3545.9|3539.9|3545.9|3539.9|3545|3539|1
1604993470000|2020-11-10 07:31:10|||||||||1
1604993480000|2020-11-10 07:31:20|3545.7|3539.7|3545.9|3539.9|3545.9|3539.9|3545.4|3539.4|0
1604993490000|2020-11-10 07:31:30|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|3545.4|3539.4|0
1604993500000|2020-11-10 07:31:40|||||||||1
1604993510000|2020-11-10 07:31:50|3545.9|3539.9|3545.4|3539.4|3545.9|3539.9|3545.4|3539.4|0
1604993520000|2020-11-10 07:32:00|3545.7|3539.7|3544.9|3538.9|3545.7|3539.7|3544.9|3538.9|0
1604993530000|2020-11-10 07:32:10|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|0
1604993540000|2020-11-10 07:32:20|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|2
1604993550000|2020-11-10 07:32:30|3545.4|3539.4|3544.9|3538.9|3545.7|3539.7|3544.9|3538.9|0
1604993560000|2020-11-10 07:32:40|3545.4|3539.4|3544.4|3538.4|3545.4|3539.4|3544.4|3538.4|2
1604993570000|2020-11-10 07:32:50|3544.2|3538.2|3543.9|3537.9|3544.2|3538.2|3543.9|3537.9|4
1604993580000|2020-11-10 07:33:00|3543.7|3537.7|3542.7|3536.7|3543.7|3537.7|3542.2|3536.2|1
1604993590000|2020-11-10 07:33:10|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3541.4|3535.4|0
1604993600000|2020-11-10 07:33:20|3542.4|3536.4|3542.7|3536.7|3542.7|3536.7|3542.2|3536.2|0
1604993620000|2020-11-10 07:33:40|3542.2|3536.2|3541.9|3535.9|3542.2|3536.2|3541.9|3535.9|0
1604993630000|2020-11-10 07:33:50|3542.4|3536.4|3541.7|3535.7|3542.4|3536.4|3541.7|3535.7|1
1604993640000|2020-11-10 07:34:00|3541.5|3535.5|3541.2|3535.2|3541.5|3535.5|3541.2|3535.2|0
1604993650000|2020-11-10 07:34:10|3540.9|3534.9|3541.2|3535.2|3541.7|3535.7|3540.9|3534.9|1
1604993660000|2020-11-10 07:34:20|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|2
1604993670000|2020-11-10 07:34:30|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|0
1604993680000|2020-11-10 07:34:40|3541.4|3535.4|3541.7|3535.7|3541.7|3535.7|3541.4|3535.4|2
1604993690000|2020-11-10 07:34:50|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|0
1604993700000|2020-11-10 07:35:00|3541|3535|3541.2|3535.2|3541.2|3535.2|3541|3535|1
1604993710000|2020-11-10 07:35:10|3541|3535|3542.2|3536.2|3542.2|3536.2|3541|3535|1
1604993720000|2020-11-10 07:35:20|3542|3536|3541.7|3535.7|3542|3536|3541.2|3535.2|0
1604993730000|2020-11-10 07:35:30|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|0
1604993740000|2020-11-10 07:35:40|3542|3536|3541.7|3535.7|3542|3536|3541.2|3535.2|0
1604993750000|2020-11-10 07:35:50|3541.5|3535.5|3541.2|3535.2|3541.5|3535.5|3541.2|3535.2|0
1604993760000|2020-11-10 07:36:00|3541.7|3535.7|3542.2|3536.2|3542.2|3536.2|3541.7|3535.7|0
1604993770000|2020-11-10 07:36:10|3541.9|3535.9|3541.7|3535.7|3541.9|3535.9|3541.7|3535.7|0
1604993790000|2020-11-10 07:36:30|3542.2|3536.2|3541.7|3535.7|3542.2|3536.2|3541.7|3535.7|0
1604993800000|2020-11-10 07:36:40|3541.4|3535.4|3541.7|3535.7|3542.2|3536.2|3541.4|3535.4|0
1604993820000|2020-11-10 07:37:00|3541.4|3535.4|3541.7|3535.7|3541.7|3535.7|3541.4|3535.4|0
1604993830000|2020-11-10 07:37:10|3541.2|3535.2|3540.7|3534.7|3541.2|3535.2|3540.7|3534.7|6
1604993840000|2020-11-10 07:37:20|3540.2|3534.2|3539.7|3533.7|3540.3|3534.3|3539.4|3533.4|13
1604993850000|2020-11-10 07:37:30|3539.5|3533.5|3539.7|3533.7|3539.7|3533.7|3539.2|3533.2|0
1604993880000|2020-11-10 07:38:00|3540.2|3534.2|3540.4|3534.4|3540.4|3534.4|3540.2|3534.2|2
1604993890000|2020-11-10 07:38:10|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|3541.4|3535.4|2
1604993900000|2020-11-10 07:38:20|3541.2|3535.2|3541.2|3535.2|3541.2|3535.2|3540.9|3534.9|0
1604993910000|2020-11-10 07:38:30|3541.7|3535.7|3541.9|3535.9|3541.9|3535.9|3541.7|3535.7|0
1604993920000|2020-11-10 07:38:40|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604993930000|2020-11-10 07:38:50|3541.4|3535.4|3541.7|3535.7|3541.7|3535.7|3541.2|3535.2|0
1604993940000|2020-11-10 07:39:00|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|1
1604993950000|2020-11-10 07:39:10|3541.7|3535.7|3541.9|3535.9|3541.9|3535.9|3541.7|3535.7|2
1604993960000|2020-11-10 07:39:20|3542.2|3536.2|3542.4|3536.4|3542.4|3536.4|3542.2|3536.2|0
1604993970000|2020-11-10 07:39:30|3542.9|3536.9|3541.9|3535.9|3542.9|3536.9|3541.9|3535.9|1
1604994000000|2020-11-10 07:40:00|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|0
1604994020000|2020-11-10 07:40:20|||||||||2
1604994030000|2020-11-10 07:40:30|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|3542.9|3536.9|1
1604994050000|2020-11-10 07:40:50|3542.4|3536.4|3542|3536|3542.7|3536.7|3542|3536|1
1604994060000|2020-11-10 07:41:00|3541.9|3535.9|3541.9|3535.9|3542|3536|3541.9|3535.9|5
1604994070000|2020-11-10 07:41:10|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|3542.4|3536.4|0
1604994080000|2020-11-10 07:41:20|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.4|3535.4|2
1604994110000|2020-11-10 07:41:50|3542|3536|3542.4|3536.4|3542.4|3536.4|3542|3536|0
1604994120000|2020-11-10 07:42:00|3542.2|3536.2|3541.7|3535.7|3542.2|3536.2|3541.7|3535.7|0
1604994130000|2020-11-10 07:42:10|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|0
1604994140000|2020-11-10 07:42:20|3541.7|3535.7|3541.4|3535.4|3541.7|3535.7|3541.4|3535.4|2
1604994150000|2020-11-10 07:42:30|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|3541.7|3535.7|0
1604994170000|2020-11-10 07:42:50|3541.9|3535.9|3543.7|3537.7|3543.7|3537.7|3541.9|3535.9|2
1604994180000|2020-11-10 07:43:00|3543.4|3537.4|3543.2|3537.2|3543.7|3537.7|3542.9|3536.9|0
1604994190000|2020-11-10 07:43:10|3543.4|3537.4|3543.4|3537.4|3544.2|3538.2|3543.4|3537.4|0
1604994200000|2020-11-10 07:43:20|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|0
1604994220000|2020-11-10 07:43:40|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543.4|3537.4|1
1604994230000|2020-11-10 07:43:50|3544.2|3538.2|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604994240000|2020-11-10 07:44:00|3545.2|3539.2|3544.4|3538.4|3545.2|3539.2|3544.4|3538.4|3
1604994250000|2020-11-10 07:44:10|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|0
1604994260000|2020-11-10 07:44:20|3545.2|3539.2|3545.4|3539.4|3545.4|3539.4|3545.2|3539.2|2
1604994270000|2020-11-10 07:44:30|3544.7|3538.7|3544.7|3538.7|3544.7|3538.7|3544.4|3538.4|2
1604994280000|2020-11-10 07:44:40|3545.4|3539.4|3544.7|3538.7|3545.7|3539.7|3544.7|3538.7|6
1604994290000|2020-11-10 07:44:50|3545|3539|3544.7|3538.7|3545.2|3539.2|3544.7|3538.7|4
1604994300000|2020-11-10 07:45:00|3544.4|3538.4|3544.2|3538.2|3544.7|3538.7|3543.9|3537.9|6
1604994310000|2020-11-10 07:45:10|3544.4|3538.4|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604994320000|2020-11-10 07:45:20|3544.2|3538.2|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604994340000|2020-11-10 07:45:40|||||||||1
1604994350000|2020-11-10 07:45:50|3544.2|3538.2|3544.7|3538.7|3544.7|3538.7|3544.2|3538.2|0
1604994360000|2020-11-10 07:46:00|3544.2|3538.2|3544.7|3538.7|3544.7|3538.7|3543.7|3537.7|55
1604994370000|2020-11-10 07:46:10|3544.4|3538.4|3543.7|3537.7|3544.4|3538.4|3543.7|3537.7|0
1604994390000|2020-11-10 07:46:30|3543.2|3537.2|3543.2|3537.2|3543.2|3537.2|3543.2|3537.2|0
1604994400000|2020-11-10 07:46:40|3544|3538|3543.7|3537.7|3544|3538|3543.7|3537.7|0
1604994410000|2020-11-10 07:46:50|3543.5|3537.5|3542.7|3536.7|3543.5|3537.5|3542|3536|5
1604994440000|2020-11-10 07:47:20|3542.4|3536.4|3542.7|3536.7|3542.7|3536.7|3542.4|3536.4|1
1604994460000|2020-11-10 07:47:40|3542.2|3536.2|3542.2|3536.2|3542.7|3536.7|3542.2|3536.2|0
1604994470000|2020-11-10 07:47:50|3542.4|3536.4|3542.7|3536.7|3542.7|3536.7|3542.4|3536.4|0
1604994480000|2020-11-10 07:48:00|3543.2|3537.2|3542.7|3536.7|3543.2|3537.2|3542.7|3536.7|0
1604994500000|2020-11-10 07:48:20|3543.2|3537.2|3544.2|3538.2|3544.2|3538.2|3543.2|3537.2|2
1604994510000|2020-11-10 07:48:30|3544|3538|3543.7|3537.7|3544|3538|3543.7|3537.7|0
1604994520000|2020-11-10 07:48:40|3543.9|3537.9|3543.2|3537.2|3543.9|3537.9|3543.2|3537.2|2
1604994530000|2020-11-10 07:48:50|3543|3537|3542.7|3536.7|3543|3537|3542.7|3536.7|0
1604994550000|2020-11-10 07:49:10|3542.2|3536.2|3542.7|3536.7|3542.7|3536.7|3542.2|3536.2|1
1604994560000|2020-11-10 07:49:20|||||||||3
1604994580000|2020-11-10 07:49:40|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|3542.2|3536.2|0
1604994590000|2020-11-10 07:49:50|3541.9|3535.9|3540.7|3534.7|3541.9|3535.9|3540.7|3534.7|1
1604994630000|2020-11-10 07:50:30|3540.5|3534.5|3540.7|3534.7|3540.7|3534.7|3539.7|3533.7|2
1604994640000|2020-11-10 07:50:40|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|1
1604994650000|2020-11-10 07:50:50|3540|3534|3540.2|3534.2|3540.2|3534.2|3540|3534|1
1604994660000|2020-11-10 07:51:00|3540.4|3534.4|3540.5|3534.5|3540.7|3534.7|3540.4|3534.4|0
1604994670000|2020-11-10 07:51:10|3539.9|3533.9|3540.2|3534.2|3540.2|3534.2|3539.7|3533.7|1
1604994680000|2020-11-10 07:51:20|3540.4|3534.4|3539.7|3533.7|3540.4|3534.4|3539.7|3533.7|0
1604994690000|2020-11-10 07:51:30|3539.9|3533.9|3540.2|3534.2|3540.4|3534.4|3539.9|3533.9|0
1604994700000|2020-11-10 07:51:40|3540|3534|3540.7|3534.7|3540.7|3534.7|3539.9|3533.9|1
1604994740000|2020-11-10 07:52:20|3540.9|3534.9|3541.7|3535.7|3541.7|3535.7|3540.7|3534.7|2
1604994750000|2020-11-10 07:52:30|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|3541.9|3535.9|0
1604994760000|2020-11-10 07:52:40|3541.7|3535.7|3541.2|3535.2|3541.7|3535.7|3541|3535|3
1604994770000|2020-11-10 07:52:50|3541.4|3535.4|3540.7|3534.7|3541.4|3535.4|3540.7|3534.7|1
1604994780000|2020-11-10 07:53:00|3539.7|3533.7|3540.2|3534.2|3540.2|3534.2|3539.7|3533.7|2
1604994800000|2020-11-10 07:53:20|3539.9|3533.9|3540.2|3534.2|3540.7|3534.7|3539.9|3533.9|0
1604994810000|2020-11-10 07:53:30|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|3540.5|3534.5|0
1604994820000|2020-11-10 07:53:40|3540.7|3534.7|3540.4|3534.4|3540.7|3534.7|3539.7|3533.7|11
1604994830000|2020-11-10 07:53:50|3540.9|3534.9|3539.4|3533.4|3540.9|3534.9|3539.4|3533.4|2
1604994840000|2020-11-10 07:54:00|3539.5|3533.5|3538.4|3532.4|3539.7|3533.7|3537.9|3531.9|6
1604994850000|2020-11-10 07:54:10|3537.9|3531.9|3537.7|3531.7|3538.4|3532.4|3537.7|3531.7|3
1604994860000|2020-11-10 07:54:20|3536.7|3530.7|3534.9|3528.9|3536.7|3530.7|3534.9|3528.9|17
1604994870000|2020-11-10 07:54:30|3534.7|3528.7|3534.4|3528.4|3536.2|3530.2|3534.2|3528.2|46
1604994880000|2020-11-10 07:54:40|3534.2|3528.2|3535.5|3529.5|3535.9|3529.9|3534.2|3528.2|11
1604994890000|2020-11-10 07:54:50|3535.7|3529.7|3535.7|3529.7|3536|3530|3535.7|3529.7|0
1604994900000|2020-11-10 07:55:00|3535.5|3529.5|3537.7|3531.7|3537.7|3531.7|3535.5|3529.5|4
1604994910000|2020-11-10 07:55:10|3537.5|3531.5|3536.7|3530.7|3537.5|3531.5|3536.7|3530.7|0
1604994920000|2020-11-10 07:55:20|3537.5|3531.5|3536.7|3530.7|3537.5|3531.5|3536.7|3530.7|0
1604994930000|2020-11-10 07:55:30|3536.9|3530.9|3536.7|3530.7|3537.5|3531.5|3536.7|3530.7|0
1604994940000|2020-11-10 07:55:40|3537.5|3531.5|3539.2|3533.2|3539.2|3533.2|3537.5|3531.5|4
1604994950000|2020-11-10 07:55:50|3539|3533|3538.9|3532.9|3539|3533|3538.7|3532.7|4
1604994960000|2020-11-10 07:56:00|3539.2|3533.2|3538.7|3532.7|3539.2|3533.2|3538.7|3532.7|1
1604994970000|2020-11-10 07:56:10|3538.9|3532.9|3539.2|3533.2|3539.2|3533.2|3538.9|3532.9|1
1604994990000|2020-11-10 07:56:30|3539.5|3533.5|3539.2|3533.2|3539.5|3533.5|3539.2|3533.2|0
1604995010000|2020-11-10 07:56:50|3539.5|3533.5|3539.7|3533.7|3539.7|3533.7|3539.5|3533.5|0
1604995040000|2020-11-10 07:57:20|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|6
1604995050000|2020-11-10 07:57:30|3540.9|3534.9|3539.7|3533.7|3540.9|3534.9|3539.7|3533.7|25
1604995060000|2020-11-10 07:57:40|3540|3534|3540.2|3534.2|3540.7|3534.7|3540|3534|3
1604995070000|2020-11-10 07:57:50|3540|3534|3539.2|3533.2|3540|3534|3539.2|3533.2|0
1604995080000|2020-11-10 07:58:00|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|3539.5|3533.5|0
1604995110000|2020-11-10 07:58:30|3539|3533|3538.7|3532.7|3539|3533|3538.7|3532.7|0
1604995120000|2020-11-10 07:58:40|3538|3532|3537.5|3531.5|3538|3532|3537.5|3531.5|8
1604995140000|2020-11-10 07:59:00|3537.7|3531.7|3538.4|3532.4|3538.4|3532.4|3537.7|3531.7|2
1604995150000|2020-11-10 07:59:10|3538.5|3532.5|3538.7|3532.7|3538.7|3532.7|3538.5|3532.5|0
1604995180000|2020-11-10 07:59:40|3538.5|3532.5|3537.9|3531.9|3538.5|3532.5|3537.9|3531.9|0
1604995190000|2020-11-10 07:59:50|3537.7|3531.7|3537.5|3531.5|3537.7|3531.7|3537.5|3531.5|0
1604995200000|2020-11-10 08:00:00|3537.7|3531.7|3538.7|3532.7|3538.7|3532.7|3537.7|3531.7|1
1604995210000|2020-11-10 08:00:10|3538.5|3532.5|3537.7|3531.7|3538.5|3532.5|3537.2|3531.2|0
1604995220000|2020-11-10 08:00:20|3538|3532|3539.7|3533.7|3539.7|3533.7|3538|3532|8
1604995230000|2020-11-10 08:00:30|3540.2|3534.2|3539.9|3533.9|3540.2|3534.2|3539.9|3533.9|1
1604995260000|2020-11-10 08:01:00|3540.2|3534.2|3541.7|3535.7|3541.7|3535.7|3540.2|3534.2|4
1604995270000|2020-11-10 08:01:10|3541.2|3535.2|3541.7|3535.7|3541.7|3535.7|3541.2|3535.2|1
1604995280000|2020-11-10 08:01:20|3542|3536|3542.7|3536.7|3542.7|3536.7|3541.7|3535.7|5
1604995290000|2020-11-10 08:01:30|3541.9|3535.9|3541.7|3535.7|3541.9|3535.9|3541.7|3535.7|0
1604995310000|2020-11-10 08:01:50|3541.2|3535.2|3541.7|3535.7|3541.7|3535.7|3541.2|3535.2|2
1604995320000|2020-11-10 08:02:00|3541.2|3535.2|3540.9|3534.9|3541.2|3535.2|3540.7|3534.7|3
1604995330000|2020-11-10 08:02:10|3541.4|3535.4|3541.7|3535.7|3541.7|3535.7|3541.4|3535.4|0
1604995340000|2020-11-10 08:02:20|3542.2|3536.2|3541.7|3535.7|3542.7|3536.7|3541.7|3535.7|5
1604995350000|2020-11-10 08:02:30|3541.9|3535.9|3541.7|3535.7|3542.7|3536.7|3541.7|3535.7|2
1604995360000|2020-11-10 08:02:40|||||||||2
1604995370000|2020-11-10 08:02:50|3541.9|3535.9|3542.5|3536.5|3542.5|3536.5|3541.9|3535.9|4
1604995380000|2020-11-10 08:03:00|3542.2|3536.2|3542.9|3536.9|3542.9|3536.9|3541.9|3535.9|7
1604995390000|2020-11-10 08:03:10|3542.7|3536.7|3542.7|3536.7|3542.7|3536.7|3542|3536|1
1604995400000|2020-11-10 08:03:20|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543.4|3537.4|0
1604995410000|2020-11-10 08:03:30|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543.2|3537.2|0
1604995420000|2020-11-10 08:03:40|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.7|3537.7|2
1604995430000|2020-11-10 08:03:50|3543.7|3537.7|3543.7|3537.7|3543.9|3537.9|3543.7|3537.7|1
1604995440000|2020-11-10 08:04:00|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3543.9|3537.9|3
1604995450000|2020-11-10 08:04:10|3543.7|3537.7|3543.9|3537.9|3543.9|3537.9|3543.7|3537.7|0
1604995460000|2020-11-10 08:04:20|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.4|3537.4|1
1604995480000|2020-11-10 08:04:40|3543.9|3537.9|3544.2|3538.2|3544.4|3538.4|3543.9|3537.9|3
1604995490000|2020-11-10 08:04:50|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|0
1604995500000|2020-11-10 08:05:00|3544.7|3538.7|3543.2|3537.2|3544.7|3538.7|3543.2|3537.2|1
1604995510000|2020-11-10 08:05:10|3543.4|3537.4|3543.9|3537.9|3543.9|3537.9|3543.4|3537.4|0
1604995520000|2020-11-10 08:05:20|3543.7|3537.7|3542.7|3536.7|3543.7|3537.7|3542.7|3536.7|1
1604995530000|2020-11-10 08:05:30|3542.9|3536.9|3543.2|3537.2|3543.2|3537.2|3542.9|3536.9|2
1604995540000|2020-11-10 08:05:40|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543.2|3537.2|0
1604995550000|2020-11-10 08:05:50|3543.2|3537.2|3543.2|3537.2|3543.7|3537.7|3542.7|3536.7|3
1604995560000|2020-11-10 08:06:00|3542.7|3536.7|3543.4|3537.4|3543.4|3537.4|3542.7|3536.7|1
1604995570000|2020-11-10 08:06:10|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|6
1604995580000|2020-11-10 08:06:20|3543.5|3537.5|3542.9|3536.9|3543.7|3537.7|3542.7|3536.7|3
1604995590000|2020-11-10 08:06:30|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|0
1604995600000|2020-11-10 08:06:40|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3544.4|3538.4|3
1604995620000|2020-11-10 08:07:00|3543.7|3537.7|3542.2|3536.2|3543.7|3537.7|3542.2|3536.2|4
1604995630000|2020-11-10 08:07:10|3542.5|3536.5|3542.7|3536.7|3542.7|3536.7|3542.5|3536.5|1
1604995640000|2020-11-10 08:07:20|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|3543.7|3537.7|7
1604995650000|2020-11-10 08:07:30|3543.2|3537.2|3542.7|3536.7|3543.2|3537.2|3542.2|3536.2|1
1604995670000|2020-11-10 08:07:50|3542.2|3536.2|3541.7|3535.7|3542.2|3536.2|3541.4|3535.4|6
1604995680000|2020-11-10 08:08:00|3541.9|3535.9|3540.7|3534.7|3541.9|3535.9|3540.7|3534.7|1
1604995690000|2020-11-10 08:08:10|3539.7|3533.7|3540.2|3534.2|3540.2|3534.2|3539.7|3533.7|5
1604995700000|2020-11-10 08:08:20|3540.4|3534.4|3539.7|3533.7|3540.7|3534.7|3539.7|3533.7|1
1604995710000|2020-11-10 08:08:30|3539.9|3533.9|3540.2|3534.2|3540.2|3534.2|3539.9|3533.9|0
1604995720000|2020-11-10 08:08:40|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|0
1604995730000|2020-11-10 08:08:50|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3538.7|3532.7|8
1604995740000|2020-11-10 08:09:00|3539.4|3533.4|3538.7|3532.7|3539.7|3533.7|3538.7|3532.7|2
1604995750000|2020-11-10 08:09:10|3539.2|3533.2|3538.7|3532.7|3539.2|3533.2|3538.5|3532.5|2
1604995770000|2020-11-10 08:09:30|3538.5|3532.5|3538.4|3532.4|3538.7|3532.7|3538.2|3532.2|3
1604995780000|2020-11-10 08:09:40|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|0
1604995790000|2020-11-10 08:09:50|3538.9|3532.9|3539.4|3533.4|3539.4|3533.4|3538.9|3532.9|1
1604995800000|2020-11-10 08:10:00|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.4|3533.4|4
1604995810000|2020-11-10 08:10:10|3540.7|3534.7|3540.4|3534.4|3540.7|3534.7|3539.7|3533.7|6
1604995820000|2020-11-10 08:10:20|3540.2|3534.2|3540.2|3534.2|3540.2|3534.2|3539.7|3533.7|1
1604995830000|2020-11-10 08:10:30|3540.4|3534.4|3539.9|3533.9|3540.7|3534.7|3539.7|3533.7|1
1604995840000|2020-11-10 08:10:40|3540.2|3534.2|3541.2|3535.2|3541.2|3535.2|3540.2|3534.2|3
1604995850000|2020-11-10 08:10:50|3541.5|3535.5|3541.5|3535.5|3541.7|3535.7|3541.5|3535.5|0
1604995860000|2020-11-10 08:11:00|3541.2|3535.2|3540.7|3534.7|3541.2|3535.2|3540.7|3534.7|0
1604995870000|2020-11-10 08:11:10|3540|3534|3539.9|3533.9|3540.2|3534.2|3539.7|3533.7|2
1604995880000|2020-11-10 08:11:20|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|0
1604995890000|2020-11-10 08:11:30|3539.9|3533.9|3538.7|3532.7|3539.9|3533.9|3538.7|3532.7|9
1604995930000|2020-11-10 08:12:10|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|3539.7|3533.7|2
1604995940000|2020-11-10 08:12:20|3539.4|3533.4|3539.7|3533.7|3539.7|3533.7|3539.4|3533.4|3
1604995960000|2020-11-10 08:12:40|3539.4|3533.4|3539.2|3533.2|3539.4|3533.4|3539.2|3533.2|1
1604995970000|2020-11-10 08:12:50|3538.9|3532.9|3537.7|3531.7|3538.9|3532.9|3537.7|3531.7|6
1604995980000|2020-11-10 08:13:00|3538.2|3532.2|3538.5|3532.5|3538.7|3532.7|3537.7|3531.7|4
1604995990000|2020-11-10 08:13:10|3538.2|3532.2|3538.4|3532.4|3538.4|3532.4|3537.7|3531.7|0
1604996000000|2020-11-10 08:13:20|3538.7|3532.7|3537.7|3531.7|3538.7|3532.7|3537.7|3531.7|2
1604996010000|2020-11-10 08:13:30|3538|3532|3538.5|3532.5|3538.5|3532.5|3538|3532|3
1604996020000|2020-11-10 08:13:40|3538.2|3532.2|3538|3532|3538.2|3532.2|3538|3532|3
1604996030000|2020-11-10 08:13:50|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3538.2|3532.2|3
1604996040000|2020-11-10 08:14:00|3538.4|3532.4|3538.7|3532.7|3538.7|3532.7|3538.4|3532.4|0
1604996060000|2020-11-10 08:14:20|3539.7|3533.7|3539.2|3533.2|3539.7|3533.7|3539.2|3533.2|2
1604996070000|2020-11-10 08:14:30|3539.7|3533.7|3538.5|3532.5|3539.7|3533.7|3538.5|3532.5|0
1604996080000|2020-11-10 08:14:40|3538.7|3532.7|3538.7|3532.7|3539.2|3533.2|3538.7|3532.7|3
1604996100000|2020-11-10 08:15:00|3539|3533|3539.7|3533.7|3539.7|3533.7|3539|3533|2
1604996110000|2020-11-10 08:15:10|3539.5|3533.5|3539.2|3533.2|3539.5|3533.5|3539.2|3533.2|0
1604996120000|2020-11-10 08:15:20|3539|3533|3538|3532|3539|3533|3537.7|3531.7|4
1604996130000|2020-11-10 08:15:30|3537.7|3531.7|3538.5|3532.5|3538.5|3532.5|3537.7|3531.7|4
1604996140000|2020-11-10 08:15:40|3538.3|3532.3|3538|3532|3538.3|3532.3|3538|3532|0
1604996150000|2020-11-10 08:15:50|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|3538.7|3532.7|9
1604996160000|2020-11-10 08:16:00|3538.4|3532.4|3538|3532|3538.4|3532.4|3538|3532|12
1604996170000|2020-11-10 08:16:10|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|0
1604996180000|2020-11-10 08:16:20|3538.7|3532.7|3539|3533|3539|3533|3538.7|3532.7|0
1604996190000|2020-11-10 08:16:30|3539.2|3533.2|3539.5|3533.5|3539.5|3533.5|3539.2|3533.2|0
1604996200000|2020-11-10 08:16:40|3540|3534|3540.7|3534.7|3541.2|3535.2|3540|3534|6
1604996210000|2020-11-10 08:16:50|3541.4|3535.4|3541|3535|3541.7|3535.7|3540.7|3534.7|3
1604996220000|2020-11-10 08:17:00|3540.7|3534.7|3540.7|3534.7|3540.7|3534.7|3540.2|3534.2|2
1604996230000|2020-11-10 08:17:10|3541|3535|3541.7|3535.7|3541.7|3535.7|3541|3535|12
1604996240000|2020-11-10 08:17:20|3542.2|3536.2|3542.7|3536.7|3543.4|3537.4|3542.2|3536.2|6
1604996250000|2020-11-10 08:17:30|3543.4|3537.4|3543.7|3537.7|3543.7|3537.7|3543|3537|5
1604996260000|2020-11-10 08:17:40|3543.2|3537.2|3543.2|3537.2|3543.7|3537.7|3543|3537|5
1604996270000|2020-11-10 08:17:50|3543|3537|3542.5|3536.5|3543|3537|3542.2|3536.2|0
1604996280000|2020-11-10 08:18:00|3542.2|3536.2|3541.7|3535.7|3542.2|3536.2|3541.7|3535.7|0
1604996290000|2020-11-10 08:18:10|3542|3536|3542.2|3536.2|3542.2|3536.2|3541.7|3535.7|0
1604996300000|2020-11-10 08:18:20|3542.4|3536.4|3541.2|3535.2|3542.4|3536.4|3541.2|3535.2|0
1604996310000|2020-11-10 08:18:30|3541.5|3535.5|3541.7|3535.7|3541.7|3535.7|3541.5|3535.5|0
1604996320000|2020-11-10 08:18:40|3542.2|3536.2|3541.7|3535.7|3542.2|3536.2|3541.7|3535.7|0
1604996330000|2020-11-10 08:18:50|3541.2|3535.2|3541.2|3535.2|3541.5|3535.5|3541.2|3535.2|5
1604996340000|2020-11-10 08:19:00|3541|3535|3540.7|3534.7|3541|3535|3540.7|3534.7|0
1604996350000|2020-11-10 08:19:10|3541|3535|3542.5|3536.5|3542.5|3536.5|3541|3535|2
1604996360000|2020-11-10 08:19:20|3542.7|3536.7|3542.7|3536.7|3543|3537|3542.7|3536.7|0
1604996370000|2020-11-10 08:19:30|3542.2|3536.2|3542.5|3536.5|3542.5|3536.5|3542.2|3536.2|3
1604996390000|2020-11-10 08:19:50|3542.7|3536.7|3541.5|3535.5|3542.7|3536.7|3541.2|3535.2|1
1604996400000|2020-11-10 08:20:00|3541.7|3535.7|3544.2|3538.2|3544.4|3538.4|3541.7|3535.7|5
1604996410000|2020-11-10 08:20:10|3544.4|3538.4|3544.4|3538.4|3544.7|3538.7|3544.4|3538.4|0
1604996420000|2020-11-10 08:20:20|3544.7|3538.7|3544.4|3538.4|3544.7|3538.7|3544.4|3538.4|6
1604996430000|2020-11-10 08:20:30|3544.9|3538.9|3544.9|3538.9|3544.9|3538.9|3544.4|3538.4|5
1604996440000|2020-11-10 08:20:40|||||||||2
1604996450000|2020-11-10 08:20:50|3544.7|3538.7|3543.9|3537.9|3544.7|3538.7|3543.9|3537.9|0
1604996460000|2020-11-10 08:21:00|3544|3538|3543.7|3537.7|3544.7|3538.7|3543.7|3537.7|1
1604996470000|2020-11-10 08:21:10|3544|3538|3544.4|3538.4|3544.4|3538.4|3543.7|3537.7|3
1604996480000|2020-11-10 08:21:20|3544.2|3538.2|3544.4|3538.4|3544.4|3538.4|3543.9|3537.9|0
1604996490000|2020-11-10 08:21:30|3544.2|3538.2|3544.2|3538.2|3544.2|3538.2|3544.2|3538.2|0
1604996500000|2020-11-10 08:21:40|3544.4|3538.4|3543.9|3537.9|3544.4|3538.4|3543.9|3537.9|3
1604996510000|2020-11-10 08:21:50|3544.2|3538.2|3545.4|3539.4|3545.4|3539.4|3544.2|3538.2|9
1604996520000|2020-11-10 08:22:00|3545.7|3539.7|3545.7|3539.7|3546.4|3540.4|3545.7|3539.7|13
1604996530000|2020-11-10 08:22:10|3546.2|3540.2|3546.4|3540.4|3546.4|3540.4|3545.9|3539.9|1
1604996540000|2020-11-10 08:22:20|3546.9|3540.9|3546.7|3540.7|3546.9|3540.9|3546.4|3540.4|6
1604996550000|2020-11-10 08:22:30|3546.2|3540.2|3547.2|3541.2|3547.4|3541.4|3545.7|3539.7|14
1604996560000|2020-11-10 08:22:40|3547.5|3541.5|3547.7|3541.7|3547.7|3541.7|3547.5|3541.5|6
1604996570000|2020-11-10 08:22:50|3547.5|3541.5|3547.2|3541.2|3547.7|3541.7|3547.2|3541.2|6
1604996580000|2020-11-10 08:23:00|3547.5|3541.5|3547.2|3541.2|3547.5|3541.5|3546.7|3540.7|13
1604996590000|2020-11-10 08:23:10|3547|3541|3547|3541|3547|3541|3547|3541|0
1604996600000|2020-11-10 08:23:20|3547.2|3541.2|3547|3541|3547.2|3541.2|3547|3541|2
1604996610000|2020-11-10 08:23:30|3547.2|3541.2|3546.8|3540.8|3547.2|3541.2|3546.8|3540.8|7
1604996620000|2020-11-10 08:23:40|3547|3541|3547.5|3541.5|3547.5|3541.5|3547|3541|14
1604996630000|2020-11-10 08:23:50|3548|3542|3548|3542|3548|3542|3548|3542|0
1604996650000|2020-11-10 08:24:10|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|3
1604996660000|2020-11-10 08:24:20|3548|3542|3547|3541|3548|3542|3547|3541|3
1604996670000|2020-11-10 08:24:30|||||||||19
1604996680000|2020-11-10 08:24:40|||||||||45
1604996700000|2020-11-10 08:25:00|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|3545.5|3539.5|2
1604996710000|2020-11-10 08:25:10|3546|3540|3546|3540|3546|3540|3546|3540|0
1604996720000|2020-11-10 08:25:20|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3545.5|3539.5|0
1604996740000|2020-11-10 08:25:40|3545.3|3539.3|3546|3540|3546|3540|3544.3|3538.3|3
1604996760000|2020-11-10 08:26:00|3545.3|3539.3|3545|3539|3545.3|3539.3|3545|3539|4
1604996800000|2020-11-10 08:26:40|||||||||1
1604996810000|2020-11-10 08:26:50|3546|3540|3546|3540|3546|3540|3546|3540|11
1604996830000|2020-11-10 08:27:10|3547|3541|3547.2|3541.2|3547.5|3541.5|3547|3541|6
1604996840000|2020-11-10 08:27:20|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|0
1604996850000|2020-11-10 08:27:30|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|0
1604996860000|2020-11-10 08:27:40|3547.3|3541.3|3547|3541|3547.3|3541.3|3547|3541|0
1604996870000|2020-11-10 08:27:50|3547.3|3541.3|3547.5|3541.5|3547.5|3541.5|3547.3|3541.3|0
1604996880000|2020-11-10 08:28:00|3547.3|3541.3|3547.3|3541.3|3547.3|3541.3|3547|3541|0
1604996890000|2020-11-10 08:28:10|3547|3541|3546.3|3540.3|3547|3541|3546.3|3540.3|0
1604996900000|2020-11-10 08:28:20|3546|3540|3546.5|3540.5|3546.5|3540.5|3546|3540|0
1604996910000|2020-11-10 08:28:30|3547|3541|3547.3|3541.3|3547.3|3541.3|3547|3541|0
1604996920000|2020-11-10 08:28:40|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3547.5|3541.5|3
1604996930000|2020-11-10 08:28:50|3547.8|3541.8|3548.4|3542.4|3548.4|3542.4|3547.5|3541.5|18
1604996940000|2020-11-10 08:29:00|3548.5|3542.5|3548.9|3542.9|3548.9|3542.9|3548.4|3542.4|40
1604996950000|2020-11-10 08:29:10|3549.4|3543.4|3549.5|3543.5|3550|3544|3549.4|3543.4|20
1604996960000|2020-11-10 08:29:20|3549.4|3543.4|3549|3543|3550.4|3544.4|3549|3543|11
1604996970000|2020-11-10 08:29:30|3549.4|3543.4|3549.7|3543.7|3549.7|3543.7|3549.4|3543.4|21
1604996980000|2020-11-10 08:29:40|3550.7|3544.7|3550|3544|3550.7|3544.7|3550|3544|14
1604996990000|2020-11-10 08:29:50|3550.2|3544.2|3550.7|3544.7|3550.7|3544.7|3550.2|3544.2|1
1604997000000|2020-11-10 08:30:00|3551.1|3545.1|3549.7|3543.7|3551.1|3545.1|3549.7|3543.7|31
1604997010000|2020-11-10 08:30:10|3550|3544|3549|3543|3550|3544|3548.7|3542.7|4
1604997020000|2020-11-10 08:30:20|3549.2|3543.2|3547|3541|3549.5|3543.5|3547|3541|2
1604997030000|2020-11-10 08:30:30|||||||||1
1604997040000|2020-11-10 08:30:40|3546.5|3540.5|3545.7|3539.7|3546.9|3540.9|3545|3539|4
1604997050000|2020-11-10 08:30:50|3546|3540|3546.5|3540.5|3547|3541|3546|3540|2
1604997060000|2020-11-10 08:31:00|3546.9|3540.9|3546.9|3540.9|3546.9|3540.9|3546.5|3540.5|0
1604997070000|2020-11-10 08:31:10|3547.2|3541.2|3547|3541|3548|3542|3547|3541|0
1604997080000|2020-11-10 08:31:20|3547.2|3541.2|3545.9|3539.9|3547.5|3541.5|3545.7|3539.7|1
1604997090000|2020-11-10 08:31:30|3545.7|3539.7|3545.5|3539.5|3546|3540|3545.4|3539.4|1
1604997100000|2020-11-10 08:31:40|3545.9|3539.9|3546|3540|3546|3540|3545.5|3539.5|0
1604997110000|2020-11-10 08:31:50|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|3546.4|3540.4|0
1604997120000|2020-11-10 08:32:00|3546|3540|3546|3540|3546|3540|3545.7|3539.7|0
1604997130000|2020-11-10 08:32:10|3545.9|3539.9|3545|3539|3546|3540|3545|3539|4
1604997140000|2020-11-10 08:32:20|3545.4|3539.4|3545.7|3539.7|3546|3540|3545.4|3539.4|3
1604997150000|2020-11-10 08:32:30|3546|3540|3546|3540|3546.4|3540.4|3545.5|3539.5|1
1604997160000|2020-11-10 08:32:40|3545.7|3539.7|3545|3539|3545.7|3539.7|3545|3539|2
1604997170000|2020-11-10 08:32:50|3545.5|3539.5|3545.2|3539.2|3545.5|3539.5|3545.2|3539.2|0
1604997200000|2020-11-10 08:33:20|3544.5|3538.5|3543.7|3537.7|3544.5|3538.5|3543.7|3537.7|10
1604997210000|2020-11-10 08:33:30|3543.5|3537.5|3543.5|3537.5|3544|3538|3543.5|3537.5|0
1604997220000|2020-11-10 08:33:40|3543.7|3537.7|3544|3538|3544|3538|3543.5|3537.5|0
1604997230000|2020-11-10 08:33:50|3543.5|3537.5|3542.5|3536.5|3543.5|3537.5|3542.5|3536.5|1
1604997240000|2020-11-10 08:34:00|3542.7|3536.7|3542.5|3536.5|3543|3537|3542.5|3536.5|3
1604997260000|2020-11-10 08:34:20|3542.7|3536.7|3542.5|3536.5|3543|3537|3542.5|3536.5|0
1604997270000|2020-11-10 08:34:30|3542|3536|3542|3536|3542|3536|3542|3536|0
1604997280000|2020-11-10 08:34:40|3541.7|3535.7|3542|3536|3542|3536|3541.7|3535.7|1
1604997290000|2020-11-10 08:34:50|3542.2|3536.2|3542.7|3536.7|3542.7|3536.7|3542.2|3536.2|0
1604997300000|2020-11-10 08:35:00|3543|3537|3542.4|3536.4|3543.4|3537.4|3542.4|3536.4|1
1604997310000|2020-11-10 08:35:10|3542|3536|3542|3536|3542|3536|3541.7|3535.7|6
1604997320000|2020-11-10 08:35:20|3542.2|3536.2|3541.5|3535.5|3542.5|3536.5|3541.5|3535.5|1
1604997330000|2020-11-10 08:35:30|3541.2|3535.2|3541|3535|3541.2|3535.2|3541|3535|0
1604997340000|2020-11-10 08:35:40|3541.5|3535.5|3541|3535|3541.5|3535.5|3541|3535|2
1604997350000|2020-11-10 08:35:50|||||||||1
1604997360000|2020-11-10 08:36:00|3541.5|3535.5|3541|3535|3541.7|3535.7|3541|3535|5
1604997380000|2020-11-10 08:36:20|3540.7|3534.7|3541.5|3535.5|3541.5|3535.5|3540.7|3534.7|5
1604997390000|2020-11-10 08:36:30|3541.2|3535.2|3542|3536|3542|3536|3541.2|3535.2|1
1604997400000|2020-11-10 08:36:40|3541.7|3535.7|3541.5|3535.5|3542|3536|3541.5|3535.5|0
1604997410000|2020-11-10 08:36:50|3541.2|3535.2|3540.7|3534.7|3541.7|3535.7|3540.7|3534.7|1
1604997420000|2020-11-10 08:37:00|3541|3535|3541.2|3535.2|3541.5|3535.5|3540.7|3534.7|8
1604997430000|2020-11-10 08:37:10|3541.7|3535.7|3542|3536|3542.5|3536.5|3541.5|3535.5|3
1604997460000|2020-11-10 08:37:40|3542.7|3536.7|3541.4|3535.4|3542.7|3536.7|3541.4|3535.4|13
1604997470000|2020-11-10 08:37:50|3540.7|3534.7|3540.7|3534.7|3541|3535|3540.7|3534.7|1
1604997480000|2020-11-10 08:38:00|3541|3535|3541.2|3535.2|3541.7|3535.7|3541|3535|9
1604997490000|2020-11-10 08:38:10|3541.4|3535.4|3542.2|3536.2|3542.2|3536.2|3541.4|3535.4|1
1604997510000|2020-11-10 08:38:30|3542|3536|3542|3536|3542|3536|3542|3536|0
1604997530000|2020-11-10 08:38:50|3542.5|3536.5|3542.5|3536.5|3542.5|3536.5|3542.2|3536.2|2
1604997540000|2020-11-10 08:39:00|3543|3537|3542.2|3536.2|3543|3537|3542.2|3536.2|1
1604997550000|2020-11-10 08:39:10|3543|3537|3543|3537|3543|3537|3543|3537|0
1604997580000|2020-11-10 08:39:40|3542.7|3536.7|3543|3537|3543|3537|3542.2|3536.2|0
1604997600000|2020-11-10 08:40:00|3543.2|3537.2|3544.5|3538.5|3544.5|3538.5|3543.2|3537.2|5
1604997610000|2020-11-10 08:40:10|3544.7|3538.7|3544.5|3538.5|3544.7|3538.7|3544.5|3538.5|0
1604997620000|2020-11-10 08:40:20|3545.2|3539.2|3545.7|3539.7|3545.7|3539.7|3545.2|3539.2|2
1604997630000|2020-11-10 08:40:30|3546.2|3540.2|3547.5|3541.5|3547.5|3541.5|3546.2|3540.2|10
1604997650000|2020-11-10 08:40:50|3547.2|3541.2|3547.2|3541.2|3547.5|3541.5|3547|3541|6
1604997660000|2020-11-10 08:41:00|3547.5|3541.5|3547.2|3541.2|3547.5|3541.5|3547|3541|0
1604997670000|2020-11-10 08:41:10|3547|3541|3547|3541|3547|3541|3547|3541|0
1604997680000|2020-11-10 08:41:20|3547.2|3541.2|3548.2|3542.2|3548.2|3542.2|3547|3541|2
1604997690000|2020-11-10 08:41:30|3547.7|3541.7|3547|3541|3547.7|3541.7|3547|3541|2
1604997700000|2020-11-10 08:41:40|3547.2|3541.2|3547.2|3541.2|3547.2|3541.2|3547.2|3541.2|2
1604997720000|2020-11-10 08:42:00|3547|3541|3546.2|3540.2|3547|3541|3546.2|3540.2|1
1604997740000|2020-11-10 08:42:20|3545.7|3539.7|3545.2|3539.2|3546.2|3540.2|3545|3539|2
1604997750000|2020-11-10 08:42:30|3545.7|3539.7|3545|3539|3546|3540|3544.5|3538.5|0
1604997760000|2020-11-10 08:42:40|3544.7|3538.7|3544.4|3538.4|3545|3539|3544.4|3538.4|1
1604997770000|2020-11-10 08:42:50|3544|3538|3544|3538|3544|3538|3543.5|3537.5|0
1604997790000|2020-11-10 08:43:10|3544.5|3538.5|3545.2|3539.2|3545.5|3539.5|3544.5|3538.5|6
1604997800000|2020-11-10 08:43:20|3545.5|3539.5|3544|3538|3545.5|3539.5|3544|3538|2
1604997810000|2020-11-10 08:43:30|3544.9|3538.9|3545|3539|3545.4|3539.4|3544.9|3538.9|0
1604997820000|2020-11-10 08:43:40|3545.4|3539.4|3546|3540|3546|3540|3545|3539|1
1604997830000|2020-11-10 08:43:50|3545|3539|3545|3539|3545|3539|3545|3539|0
1604997850000|2020-11-10 08:44:10|3546|3540|3546|3540|3546|3540|3545.9|3539.9|3
1604997860000|2020-11-10 08:44:20|3545|3539|3544.9|3538.9|3546|3540|3544.9|3538.9|1
1604997870000|2020-11-10 08:44:30|3545|3539|3545|3539|3545|3539|3545|3539|0
1604997880000|2020-11-10 08:44:40|3544.7|3538.7|3544.5|3538.5|3544.7|3538.7|3544.5|3538.5|0
1604997890000|2020-11-10 08:44:50|3544.9|3538.9|3544.5|3538.5|3544.9|3538.9|3544.5|3538.5|0
1604997900000|2020-11-10 08:45:00|3544.4|3538.4|3544|3538|3544.4|3538.4|3543.9|3537.9|0
1604997910000|2020-11-10 08:45:10|3544.9|3538.9|3544.5|3538.5|3544.9|3538.9|3544.2|3538.2|0
1604997920000|2020-11-10 08:45:20|3544.4|3538.4|3544|3538|3544.4|3538.4|3544|3538|0
1604997940000|2020-11-10 08:45:40|3544.4|3538.4|3545.7|3539.7|3545.7|3539.7|3544.4|3538.4|3
1604997950000|2020-11-10 08:45:50|3545|3539|3544|3538|3545|3539|3544|3538|16
1604997960000|2020-11-10 08:46:00|3544.2|3538.2|3544.5|3538.5|3544.5|3538.5|3544.2|3538.2|0
1604997970000|2020-11-10 08:46:10|3544.4|3538.4|3544|3538|3544.4|3538.4|3544|3538|0
1604997980000|2020-11-10 08:46:20|3544.2|3538.2|3545|3539|3545|3539|3544.2|3538.2|10
1604997990000|2020-11-10 08:46:30|3545.5|3539.5|3545.7|3539.7|3545.7|3539.7|3545.2|3539.2|0
1604998000000|2020-11-10 08:46:40|3546.5|3540.5|3546.7|3540.7|3546.7|3540.7|3546.5|3540.5|0
1604998020000|2020-11-10 08:47:00|3546.9|3540.9|3547|3541|3547.5|3541.5|3546.9|3540.9|7
1604998030000|2020-11-10 08:47:10|||||||||1
1604998040000|2020-11-10 08:47:20|3547.2|3541.2|3546|3540|3547.5|3541.5|3546|3540|13
1604998060000|2020-11-10 08:47:40|3545.7|3539.7|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|1
1604998070000|2020-11-10 08:47:50|3545.4|3539.4|3545.2|3539.2|3545.7|3539.7|3545|3539|0
1604998080000|2020-11-10 08:48:00|3545.7|3539.7|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|0
1604998090000|2020-11-10 08:48:10|3545|3539|3545|3539|3545|3539|3544.7|3538.7|4
1604998100000|2020-11-10 08:48:20|3545.7|3539.7|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|4
1604998110000|2020-11-10 08:48:30|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|0
1604998120000|2020-11-10 08:48:40|3546.2|3540.2|3546.2|3540.2|3546.2|3540.2|3546.2|3540.2|0
1604998130000|2020-11-10 08:48:50|3546|3540|3545.5|3539.5|3546|3540|3545.5|3539.5|0
1604998140000|2020-11-10 08:49:00|3545.2|3539.2|3545.2|3539.2|3545.7|3539.7|3545.2|3539.2|0
1604998150000|2020-11-10 08:49:10|3545.5|3539.5|3545.2|3539.2|3545.5|3539.5|3545.2|3539.2|0
1604998170000|2020-11-10 08:49:30|3545.4|3539.4|3546.2|3540.2|3546.5|3540.5|3545.4|3539.4|0
1604998180000|2020-11-10 08:49:40|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|3545.7|3539.7|0
1604998190000|2020-11-10 08:49:50|||||||||1
1604998200000|2020-11-10 08:50:00|3546.7|3540.7|3547|3541|3547|3541|3546.7|3540.7|2
1604998220000|2020-11-10 08:50:20|3546.5|3540.5|3546|3540|3546.5|3540.5|3546|3540|0
1604998230000|2020-11-10 08:50:30|3546.2|3540.2|3546.7|3540.7|3546.7|3540.7|3546.2|3540.2|1
1604998240000|2020-11-10 08:50:40|3546.2|3540.2|3546.5|3540.5|3546.7|3540.7|3546.2|3540.2|1
1604998250000|2020-11-10 08:50:50|3546.2|3540.2|3546.2|3540.2|3546.2|3540.2|3546.2|3540.2|0
1604998260000|2020-11-10 08:51:00|3546.4|3540.4|3546.7|3540.7|3546.7|3540.7|3546.4|3540.4|0
1604998270000|2020-11-10 08:51:10|3547.7|3541.7|3548.7|3542.7|3548.7|3542.7|3547.7|3541.7|3
1604998280000|2020-11-10 08:51:20|3549|3543|3548.2|3542.2|3549.2|3543.2|3548.2|3542.2|1
1604998300000|2020-11-10 08:51:40|3548|3542|3548|3542|3548|3542|3548|3542|0
1604998310000|2020-11-10 08:51:50|3548.7|3542.7|3548.7|3542.7|3549.2|3543.2|3548.7|3542.7|2
1604998320000|2020-11-10 08:52:00|3549.5|3543.5|3549.2|3543.2|3549.5|3543.5|3549|3543|1
1604998330000|2020-11-10 08:52:10|3549|3543|3548.7|3542.7|3549|3543|3548.7|3542.7|0
1604998340000|2020-11-10 08:52:20|3549|3543|3549.2|3543.2|3549.2|3543.2|3549|3543|2
1604998360000|2020-11-10 08:52:40|3548.7|3542.7|3549|3543|3549|3543|3548.7|3542.7|0
1604998370000|2020-11-10 08:52:50|3548.9|3542.9|3547|3541|3548.9|3542.9|3547|3541|3
1604998380000|2020-11-10 08:53:00|3546.7|3540.7|3549.2|3543.2|3549.7|3543.7|3546.7|3540.7|17
1604998390000|2020-11-10 08:53:10|3549|3543|3550|3544|3550|3544|3549|3543|24
1604998400000|2020-11-10 08:53:20|3549.7|3543.7|3549.2|3543.2|3549.7|3543.7|3549.2|3543.2|0
1604998410000|2020-11-10 08:53:30|3549.7|3543.7|3549.2|3543.2|3549.7|3543.7|3549.2|3543.2|1
1604998430000|2020-11-10 08:53:50|3549.7|3543.7|3549.2|3543.2|3549.7|3543.7|3549.2|3543.2|2
1604998450000|2020-11-10 08:54:10|3548|3542|3548|3542|3548|3542|3548|3542|6
1604998460000|2020-11-10 08:54:20|3547.7|3541.7|3547.7|3541.7|3547.7|3541.7|3547.7|3541.7|0
1604998480000|2020-11-10 08:54:40|3547.5|3541.5|3546.7|3540.7|3547.5|3541.5|3546.7|3540.7|0
1604998490000|2020-11-10 08:54:50|3547|3541|3547|3541|3547|3541|3547|3541|0
1604998520000|2020-11-10 08:55:20|3546.7|3540.7|3546.5|3540.5|3546.7|3540.7|3546.2|3540.2|0
1604998530000|2020-11-10 08:55:30|3546.7|3540.7|3549.2|3543.2|3549.7|3543.7|3546.7|3540.7|43
1604998540000|2020-11-10 08:55:40|3550.7|3544.7|3549.6|3543.6|3550.7|3544.7|3549.6|3543.6|62
1604998550000|2020-11-10 08:55:50|3549.8|3543.8|3550.1|3544.1|3550.1|3544.1|3549.8|3543.8|0
1604998560000|2020-11-10 08:56:00|3550.5|3544.5|3551.1|3545.1|3551.4|3545.4|3550.4|3544.4|37
1604998570000|2020-11-10 08:56:10|3551.4|3545.4|3551.1|3545.1|3551.4|3545.4|3550.6|3544.6|23
1604998580000|2020-11-10 08:56:20|3550.9|3544.9|3551.1|3545.1|3551.1|3545.1|3550.6|3544.6|4
1604998600000|2020-11-10 08:56:40|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|2
1604998610000|2020-11-10 08:56:50|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|0
1604998620000|2020-11-10 08:57:00|3551.1|3545.1|3550.6|3544.6|3551.1|3545.1|3550.6|3544.6|8
1604998630000|2020-11-10 08:57:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3550.6|3544.6|5
1604998640000|2020-11-10 08:57:20|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|27
1604998660000|2020-11-10 08:57:40|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|5
1604998670000|2020-11-10 08:57:50|3552.1|3546.1|3552.4|3546.4|3553.1|3547.1|3552.1|3546.1|4
1604998680000|2020-11-10 08:58:00|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3552.1|3546.1|3
1604998690000|2020-11-10 08:58:10|||||||||3
1604998700000|2020-11-10 08:58:20|3552.6|3546.6|3553.5|3547.5|3553.5|3547.5|3552.6|3546.6|14
1604998710000|2020-11-10 08:58:30|3553.8|3547.8|3553.3|3547.3|3553.8|3547.8|3553.1|3547.1|12
1604998720000|2020-11-10 08:58:40|3553.1|3547.1|3552.6|3546.6|3553.1|3547.1|3552.1|3546.1|4
1604998740000|2020-11-10 08:59:00|3552.1|3546.1|3552.6|3546.6|3552.8|3546.8|3552.1|3546.1|2
1604998750000|2020-11-10 08:59:10|3552.1|3546.1|3552.1|3546.1|3552.6|3546.6|3552.1|3546.1|6
1604998760000|2020-11-10 08:59:20|||||||||1
1604998770000|2020-11-10 08:59:30|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|3552.3|3546.3|0
1604998780000|2020-11-10 08:59:40|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|1
1604998790000|2020-11-10 08:59:50|3551.8|3545.8|3552.1|3546.1|3552.1|3546.1|3551.8|3545.8|0
1604998800000|2020-11-10 09:00:00|3551.6|3545.6|3551.6|3545.6|3551.6|3545.6|3551.3|3545.3|1
1604998810000|2020-11-10 09:00:10|3551.8|3545.8|3551.6|3545.6|3551.8|3545.8|3551.6|3545.6|2
1604998820000|2020-11-10 09:00:20|3551.8|3545.8|3551.6|3545.6|3551.8|3545.8|3551.6|3545.6|1
1604998830000|2020-11-10 09:00:30|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|4
1604998840000|2020-11-10 09:00:40|3551.8|3545.8|3550.6|3544.6|3551.8|3545.8|3550.6|3544.6|2
1604998850000|2020-11-10 09:00:50|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|3552.1|3546.1|20
1604998860000|2020-11-10 09:01:00|||||||||1
1604998880000|2020-11-10 09:01:20|3552.8|3546.8|3553.1|3547.1|3553.1|3547.1|3552.8|3546.8|5
1604998890000|2020-11-10 09:01:30|3553.3|3547.3|3553.5|3547.5|3553.5|3547.5|3553.3|3547.3|2
1604998900000|2020-11-10 09:01:40|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.8|3546.8|1
1604998910000|2020-11-10 09:01:50|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|1
1604998920000|2020-11-10 09:02:00|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|1
1604998930000|2020-11-10 09:02:10|3554.1|3548.1|3554.3|3548.3|3554.3|3548.3|3554.1|3548.1|4
1604998940000|2020-11-10 09:02:20|3554.1|3548.1|3553.8|3547.8|3554.1|3548.1|3553.8|3547.8|0
1604998950000|2020-11-10 09:02:30|3553.6|3547.6|3554.1|3548.1|3554.3|3548.3|3553.6|3547.6|5
1604998960000|2020-11-10 09:02:40|3553.8|3547.8|3553.3|3547.3|3554.1|3548.1|3553.3|3547.3|1
1604998970000|2020-11-10 09:02:50|||||||||1
1604998980000|2020-11-10 09:03:00|3553.1|3547.1|3552.8|3546.8|3553.8|3547.8|3552.8|3546.8|4
1604998990000|2020-11-10 09:03:10|3552.6|3546.6|3552.6|3546.6|3553.1|3547.1|3552.6|3546.6|3
1604999000000|2020-11-10 09:03:20|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|3553.1|3547.1|0
1604999010000|2020-11-10 09:03:30|3552.8|3546.8|3552.4|3546.4|3552.8|3546.8|3552.1|3546.1|5
1604999020000|2020-11-10 09:03:40|3554.5|3548.5|3555.8|3549.8|3556.3|3550.3|3554.5|3548.5|82
1604999030000|2020-11-10 09:03:50|3555.4|3549.4|3555.8|3549.8|3555.8|3549.8|3555.1|3549.1|12
1604999040000|2020-11-10 09:04:00|||||||||1
1604999060000|2020-11-10 09:04:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1604999070000|2020-11-10 09:04:30|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|0
1604999080000|2020-11-10 09:04:40|3554.1|3548.1|3555.1|3549.1|3555.1|3549.1|3554.1|3548.1|2
1604999090000|2020-11-10 09:04:50|3554.6|3548.6|3554.8|3548.8|3554.8|3548.8|3554.6|3548.6|0
1604999100000|2020-11-10 09:05:00|3555.1|3549.1|3555.3|3549.3|3555.3|3549.3|3555.1|3549.1|1
1604999110000|2020-11-10 09:05:10|3556.3|3550.3|3557.6|3551.6|3557.8|3551.8|3556.3|3550.3|60
1604999120000|2020-11-10 09:05:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|2
1604999130000|2020-11-10 09:05:30|3557.6|3551.6|3557.3|3551.3|3557.6|3551.6|3557.3|3551.3|2
1604999140000|2020-11-10 09:05:40|3557|3551|3556|3550|3557|3551|3556|3550|5
1604999150000|2020-11-10 09:05:50|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.3|3550.3|2
1604999160000|2020-11-10 09:06:00|3556|3550|3556.5|3550.5|3556.8|3550.8|3556|3550|13
1604999170000|2020-11-10 09:06:10|3556.3|3550.3|3555.6|3549.6|3556.3|3550.3|3555.6|3549.6|3
1604999180000|2020-11-10 09:06:20|3556.1|3550.1|3556.3|3550.3|3556.3|3550.3|3555.6|3549.6|4
1604999190000|2020-11-10 09:06:30|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.6|3549.6|2
1604999200000|2020-11-10 09:06:40|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.1|3549.1|0
1604999210000|2020-11-10 09:06:50|3555.8|3549.8|3556.1|3550.1|3556.1|3550.1|3555.8|3549.8|2
1604999220000|2020-11-10 09:07:00|3555.4|3549.4|3556.1|3550.1|3556.1|3550.1|3555.4|3549.4|5
1604999230000|2020-11-10 09:07:10|3555.9|3549.9|3555.1|3549.1|3555.9|3549.9|3554.8|3548.8|0
1604999240000|2020-11-10 09:07:20|3554.8|3548.8|3555.3|3549.3|3555.6|3549.6|3554.8|3548.8|0
1604999250000|2020-11-10 09:07:30|3555.6|3549.6|3555.4|3549.4|3555.6|3549.6|3555.4|3549.4|0
1604999260000|2020-11-10 09:07:40|3555.1|3549.1|3555.1|3549.1|3555.4|3549.4|3555.1|3549.1|0
1604999270000|2020-11-10 09:07:50|3555.4|3549.4|3555.9|3549.9|3555.9|3549.9|3555.4|3549.4|5
1604999280000|2020-11-10 09:08:00|3555.6|3549.6|3556.1|3550.1|3556.1|3550.1|3555.4|3549.4|1
1604999290000|2020-11-10 09:08:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1604999300000|2020-11-10 09:08:20|3556.1|3550.1|3555.1|3549.1|3556.1|3550.1|3555.1|3549.1|8
1604999310000|2020-11-10 09:08:30|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|0
1604999320000|2020-11-10 09:08:40|3555.6|3549.6|3557.6|3551.6|3557.6|3551.6|3555.6|3549.6|8
1604999330000|2020-11-10 09:08:50|3557.4|3551.4|3558.4|3552.4|3558.4|3552.4|3557.1|3551.1|1
1604999340000|2020-11-10 09:09:00|3558.1|3552.1|3558.4|3552.4|3558.4|3552.4|3558.1|3552.1|1
1604999350000|2020-11-10 09:09:10|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3
1604999360000|2020-11-10 09:09:20|3559.3|3553.3|3559.4|3553.4|3559.4|3553.4|3559.3|3553.3|3
1604999370000|2020-11-10 09:09:30|3559.6|3553.6|3558.4|3552.4|3559.6|3553.6|3558.4|3552.4|3
1604999380000|2020-11-10 09:09:40|3558.6|3552.6|3558.6|3552.6|3558.9|3552.9|3558.4|3552.4|2
1604999400000|2020-11-10 09:10:00|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3559.1|3553.1|1
1604999410000|2020-11-10 09:10:10|3558.9|3552.9|3559.4|3553.4|3559.4|3553.4|3558.6|3552.6|0
1604999420000|2020-11-10 09:10:20|3558.6|3552.6|3558.4|3552.4|3558.9|3552.9|3558.4|3552.4|2
1604999430000|2020-11-10 09:10:30|3559.4|3553.4|3558.6|3552.6|3559.4|3553.4|3558.6|3552.6|4
1604999450000|2020-11-10 09:10:50|3558.4|3552.4|3557.4|3551.4|3558.4|3552.4|3557.4|3551.4|7
1604999460000|2020-11-10 09:11:00|3557.6|3551.6|3557.4|3551.4|3557.6|3551.6|3557.4|3551.4|1
1604999470000|2020-11-10 09:11:10|3557.1|3551.1|3557.4|3551.4|3557.4|3551.4|3557.1|3551.1|0
1604999480000|2020-11-10 09:11:20|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.6|3551.6|5
1604999490000|2020-11-10 09:11:30|3558.1|3552.1|3558.4|3552.4|3558.4|3552.4|3558.1|3552.1|0
1604999510000|2020-11-10 09:11:50|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|3559.4|3553.4|1
1604999520000|2020-11-10 09:12:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3559.9|3553.9|1
1604999530000|2020-11-10 09:12:10|3560.4|3554.4|3560.1|3554.1|3560.4|3554.4|3560.1|3554.1|1
1604999540000|2020-11-10 09:12:20|3559.9|3553.9|3559.4|3553.4|3559.9|3553.9|3559.4|3553.4|0
1604999550000|2020-11-10 09:12:30|3559.2|3553.2|3559.4|3553.4|3559.4|3553.4|3559.2|3553.2|0
1604999560000|2020-11-10 09:12:40|3559.6|3553.6|3559.4|3553.4|3560.4|3554.4|3559.4|3553.4|2
1604999570000|2020-11-10 09:12:50|3559.6|3553.6|3559.4|3553.4|3559.9|3553.9|3559.4|3553.4|0
1604999610000|2020-11-10 09:13:30|3559.1|3553.1|3558.4|3552.4|3559.1|3553.1|3558.4|3552.4|1
1604999620000|2020-11-10 09:13:40|3558.1|3552.1|3558.9|3552.9|3558.9|3552.9|3558.1|3552.1|1
1604999630000|2020-11-10 09:13:50|3558.6|3552.6|3559.4|3553.4|3559.4|3553.4|3558.6|3552.6|1
1604999640000|2020-11-10 09:14:00|3558.6|3552.6|3559.4|3553.4|3559.4|3553.4|3558.6|3552.6|0
1604999650000|2020-11-10 09:14:10|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3558.6|3552.6|0
1604999660000|2020-11-10 09:14:20|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3559.1|3553.1|2
1604999670000|2020-11-10 09:14:30|3559.1|3553.1|3558.1|3552.1|3559.4|3553.4|3558.1|3552.1|0
1604999680000|2020-11-10 09:14:40|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.1|3552.1|0
1604999690000|2020-11-10 09:14:50|3557.8|3551.8|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|0
1604999700000|2020-11-10 09:15:00|3557.8|3551.8|3559.4|3553.4|3559.4|3553.4|3557.8|3551.8|0
1604999720000|2020-11-10 09:15:20|3558.8|3552.8|3559.1|3553.1|3559.1|3553.1|3558.8|3552.8|10
1604999730000|2020-11-10 09:15:30|3558.8|3552.8|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|1
1604999740000|2020-11-10 09:15:40|3559.1|3553.1|3560.3|3554.3|3560.3|3554.3|3559.1|3553.1|15
1604999750000|2020-11-10 09:15:50|3560.1|3554.1|3560.1|3554.1|3560.3|3554.3|3560.1|3554.1|2
1604999760000|2020-11-10 09:16:00|3560.3|3554.3|3560.1|3554.1|3560.3|3554.3|3560.1|3554.1|0
1604999770000|2020-11-10 09:16:10|3559.8|3553.8|3560.1|3554.1|3560.1|3554.1|3559.3|3553.3|7
1604999780000|2020-11-10 09:16:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.3|3554.3|2
1604999790000|2020-11-10 09:16:30|3560.1|3554.1|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1604999800000|2020-11-10 09:16:40|3560.5|3554.5|3560.3|3554.3|3560.5|3554.5|3560.1|3554.1|2
1604999810000|2020-11-10 09:16:50|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|0
1604999820000|2020-11-10 09:17:00|3559.6|3553.6|3559.1|3553.1|3559.6|3553.6|3559.1|3553.1|0
1604999840000|2020-11-10 09:17:20|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|0
1604999860000|2020-11-10 09:17:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1604999870000|2020-11-10 09:17:50|3558.1|3552.1|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|1
1604999880000|2020-11-10 09:18:00|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|0
1604999890000|2020-11-10 09:18:10|3558.3|3552.3|3559.8|3553.8|3559.8|3553.8|3558.3|3552.3|23
1604999900000|2020-11-10 09:18:20|3559.3|3553.3|3559.1|3553.1|3559.3|3553.3|3559.1|3553.1|0
1604999910000|2020-11-10 09:18:30|3559.3|3553.3|3558.6|3552.6|3559.3|3553.3|3558.6|3552.6|3
1604999920000|2020-11-10 09:18:40|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|0
1604999930000|2020-11-10 09:18:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|0
1604999940000|2020-11-10 09:19:00|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|1
1604999950000|2020-11-10 09:19:10|3559.5|3553.5|3559.3|3553.3|3559.5|3553.5|3559.3|3553.3|6
1604999960000|2020-11-10 09:19:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|0
1604999970000|2020-11-10 09:19:30|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|0
1604999990000|2020-11-10 09:19:50|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|4
1605000000000|2020-11-10 09:20:00|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.5|3552.5|0
1605000010000|2020-11-10 09:20:10|3559.1|3553.1|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|0
1605000030000|2020-11-10 09:20:30|3559.5|3553.5|3558.8|3552.8|3559.5|3553.5|3558.8|3552.8|5
1605000040000|2020-11-10 09:20:40|3559.1|3553.1|3559.1|3553.1|3559.3|3553.3|3559.1|3553.1|0
1605000050000|2020-11-10 09:20:50|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|1
1605000060000|2020-11-10 09:21:00|3560|3554|3559.5|3553.5|3560|3554|3559.5|3553.5|4
1605000070000|2020-11-10 09:21:10|3559.3|3553.3|3559.5|3553.5|3559.5|3553.5|3559|3553|26
1605000080000|2020-11-10 09:21:20|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|0
1605000090000|2020-11-10 09:21:30|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|0
1605000100000|2020-11-10 09:21:40|3560.1|3554.1|3560.5|3554.5|3560.5|3554.5|3560.1|3554.1|0
1605000110000|2020-11-10 09:21:50|3560.3|3554.3|3561.5|3555.5|3561.5|3555.5|3560|3554|45
1605000120000|2020-11-10 09:22:00|3561|3555|3562|3556|3562.1|3556.1|3561|3555|21
1605000130000|2020-11-10 09:22:10|3562.5|3556.5|3562|3556|3562.5|3556.5|3562|3556|5
1605000140000|2020-11-10 09:22:20|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3561.5|3555.5|3
1605000150000|2020-11-10 09:22:30|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|1
1605000160000|2020-11-10 09:22:40|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|0
1605000180000|2020-11-10 09:23:00|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|0
1605000190000|2020-11-10 09:23:10|3561.1|3555.1|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|3
1605000200000|2020-11-10 09:23:20|3562|3556|3562|3556|3562|3556|3562|3556|4
1605000220000|2020-11-10 09:23:40|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|0
1605000240000|2020-11-10 09:24:00|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|0
1605000250000|2020-11-10 09:24:10|3561|3555|3561.5|3555.5|3561.5|3555.5|3561|3555|6
1605000260000|2020-11-10 09:24:20|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|6
1605000270000|2020-11-10 09:24:30|||||||||2
1605000300000|2020-11-10 09:25:00|3563|3557|3564.5|3558.5|3564.5|3558.5|3563|3557|88
1605000310000|2020-11-10 09:25:10|3565|3559|3564.5|3558.5|3565|3559|3564.5|3558.5|37
1605000320000|2020-11-10 09:25:20|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|7
1605000330000|2020-11-10 09:25:30|3563.1|3557.1|3562.8|3556.8|3563.5|3557.5|3562.8|3556.8|0
1605000340000|2020-11-10 09:25:40|3563|3557|3563|3557|3563.3|3557.3|3563|3557|10
1605000350000|2020-11-10 09:25:50|3563.1|3557.1|3562.8|3556.8|3563.5|3557.5|3562.5|3556.5|4
1605000360000|2020-11-10 09:26:00|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|0
1605000370000|2020-11-10 09:26:10|3562.8|3556.8|3563.5|3557.5|3563.5|3557.5|3562.8|3556.8|23
1605000380000|2020-11-10 09:26:20|3563.1|3557.1|3562.8|3556.8|3563.1|3557.1|3562.8|3556.8|17
1605000400000|2020-11-10 09:26:40|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|2
1605000410000|2020-11-10 09:26:50|||||||||1
1605000420000|2020-11-10 09:27:00|3563|3557|3561.8|3555.8|3563|3557|3561.8|3555.8|3
1605000430000|2020-11-10 09:27:10|3562|3556|3562|3556|3562|3556|3562|3556|7
1605000440000|2020-11-10 09:27:20|3562.5|3556.5|3565.5|3559.5|3565.5|3559.5|3562.5|3556.5|26
1605000460000|2020-11-10 09:27:40|3565|3559|3565|3559|3565|3559|3564.8|3558.8|3
1605000470000|2020-11-10 09:27:50|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|3565.5|3559.5|0
1605000480000|2020-11-10 09:28:00|3565.8|3559.8|3565.5|3559.5|3566.1|3560.1|3565.5|3559.5|7
1605000490000|2020-11-10 09:28:10|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|0
1605000500000|2020-11-10 09:28:20|3565|3559|3564.6|3558.6|3565|3559|3564.6|3558.6|2
1605000520000|2020-11-10 09:28:40|3564.8|3558.8|3564.6|3558.6|3564.8|3558.8|3564.6|3558.6|1
1605000530000|2020-11-10 09:28:50|3564.5|3558.5|3564|3558|3564.5|3558.5|3563.6|3557.6|3
1605000540000|2020-11-10 09:29:00|3564.1|3558.1|3563.6|3557.6|3564.1|3558.1|3563.6|3557.6|2
1605000550000|2020-11-10 09:29:10|3563.5|3557.5|3563.1|3557.1|3563.5|3557.5|3563|3557|0
1605000560000|2020-11-10 09:29:20|3563.6|3557.6|3563.6|3557.6|3564.1|3558.1|3563.6|3557.6|3
1605000570000|2020-11-10 09:29:30|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.1|3557.1|0
1605000580000|2020-11-10 09:29:40|3563.1|3557.1|3563.8|3557.8|3563.8|3557.8|3563.1|3557.1|12
1605000590000|2020-11-10 09:29:50|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|3563.6|3557.6|0
1605000600000|2020-11-10 09:30:00|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|1
1605000630000|2020-11-10 09:30:30|3563.6|3557.6|3563.3|3557.3|3563.6|3557.6|3563.1|3557.1|2
1605000650000|2020-11-10 09:30:50|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|0
1605000660000|2020-11-10 09:31:00|3564.5|3558.5|3565.1|3559.1|3565.1|3559.1|3564.5|3558.5|4
1605000670000|2020-11-10 09:31:10|3565.6|3559.6|3565.1|3559.1|3565.6|3559.6|3565.1|3559.1|0
1605000680000|2020-11-10 09:31:20|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.6|3558.6|4
1605000690000|2020-11-10 09:31:30|3564.6|3558.6|3564.6|3558.6|3564.8|3558.8|3564.6|3558.6|4
1605000700000|2020-11-10 09:31:40|3564.3|3558.3|3564.6|3558.6|3564.6|3558.6|3564.3|3558.3|1
1605000710000|2020-11-10 09:31:50|3564.3|3558.3|3564.1|3558.1|3564.3|3558.3|3564.1|3558.1|0
1605000720000|2020-11-10 09:32:00|3564.5|3558.5|3563.8|3557.8|3564.8|3558.8|3563.8|3557.8|22
1605000730000|2020-11-10 09:32:10|3564.1|3558.1|3563.1|3557.1|3564.1|3558.1|3563.1|3557.1|5
1605000750000|2020-11-10 09:32:30|3563.6|3557.6|3563.8|3557.8|3563.8|3557.8|3563.6|3557.6|0
1605000760000|2020-11-10 09:32:40|3563.6|3557.6|3563.6|3557.6|3563.8|3557.8|3563.6|3557.6|0
1605000770000|2020-11-10 09:32:50|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|0
1605000780000|2020-11-10 09:33:00|3563.1|3557.1|3562.8|3556.8|3563.1|3557.1|3562.8|3556.8|0
1605000790000|2020-11-10 09:33:10|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|0
1605000800000|2020-11-10 09:33:20|3562.8|3556.8|3561.1|3555.1|3562.8|3556.8|3561.1|3555.1|4
1605000810000|2020-11-10 09:33:30|3561.5|3555.5|3561.1|3555.1|3561.5|3555.5|3560.1|3554.1|27
1605000830000|2020-11-10 09:33:50|3561.6|3555.6|3561.8|3555.8|3561.8|3555.8|3561.6|3555.6|0
1605000840000|2020-11-10 09:34:00|3561.6|3555.6|3561.6|3555.6|3561.6|3555.6|3561.3|3555.3|0
1605000850000|2020-11-10 09:34:10|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|0
1605000860000|2020-11-10 09:34:20|3561.6|3555.6|3561.3|3555.3|3561.8|3555.8|3561.1|3555.1|0
1605000870000|2020-11-10 09:34:30|3561.1|3555.1|3560.8|3554.8|3561.1|3555.1|3560.8|3554.8|0
1605000880000|2020-11-10 09:34:40|3561.1|3555.1|3560.3|3554.3|3561.1|3555.1|3560.1|3554.1|5
1605000890000|2020-11-10 09:34:50|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|0
1605000900000|2020-11-10 09:35:00|3560.3|3554.3|3560.3|3554.3|3560.8|3554.8|3560.1|3554.1|6
1605000910000|2020-11-10 09:35:10|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|0
1605000930000|2020-11-10 09:35:30|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|13
1605000940000|2020-11-10 09:35:40|3558.8|3552.8|3559.1|3553.1|3559.1|3553.1|3558.6|3552.6|0
1605000950000|2020-11-10 09:35:50|3559.5|3553.5|3560.1|3554.1|3560.1|3554.1|3559.1|3553.1|9
1605000960000|2020-11-10 09:36:00|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|0
1605000980000|2020-11-10 09:36:20|3559.5|3553.5|3559.1|3553.1|3559.5|3553.5|3559.1|3553.1|1
1605000990000|2020-11-10 09:36:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|0
1605001000000|2020-11-10 09:36:40|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605001010000|2020-11-10 09:36:50|3559|3553|3559|3553|3559|3553|3559|3553|0
1605001020000|2020-11-10 09:37:00|3559.1|3553.1|3559.5|3553.5|3559.5|3553.5|3559|3553|2
1605001030000|2020-11-10 09:37:10|3559.1|3553.1|3559|3553|3559.1|3553.1|3559|3553|0
1605001040000|2020-11-10 09:37:20|3558.6|3552.6|3559|3553|3559|3553|3558.5|3552.5|3
1605001050000|2020-11-10 09:37:30|3559.1|3553.1|3559.1|3553.1|3559.5|3553.5|3559.1|3553.1|2
1605001060000|2020-11-10 09:37:40|3559.5|3553.5|3559.8|3553.8|3559.8|3553.8|3559.5|3553.5|2
1605001070000|2020-11-10 09:37:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3
1605001080000|2020-11-10 09:38:00|3560.1|3554.1|3560.5|3554.5|3561.1|3555.1|3560.1|3554.1|2
1605001090000|2020-11-10 09:38:10|3560.1|3554.1|3560.5|3554.5|3560.5|3554.5|3560|3554|0
1605001100000|2020-11-10 09:38:20|3560.1|3554.1|3560.1|3554.1|3560.5|3554.5|3560.1|3554.1|0
1605001110000|2020-11-10 09:38:30|3560.5|3554.5|3560.1|3554.1|3560.5|3554.5|3560.1|3554.1|0
1605001120000|2020-11-10 09:38:40|3560.5|3554.5|3560.6|3554.6|3560.6|3554.6|3560.1|3554.1|3
1605001130000|2020-11-10 09:38:50|3560.5|3554.5|3560.1|3554.1|3560.5|3554.5|3560.1|3554.1|0
1605001140000|2020-11-10 09:39:00|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3559.1|3553.1|0
1605001150000|2020-11-10 09:39:10|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605001160000|2020-11-10 09:39:20|3559.5|3553.5|3560.1|3554.1|3560.5|3554.5|3559.5|3553.5|6
1605001170000|2020-11-10 09:39:30|3560.5|3554.5|3559.5|3553.5|3560.5|3554.5|3559.5|3553.5|0
1605001180000|2020-11-10 09:39:40|3558.6|3552.6|3558.1|3552.1|3559|3553|3558.1|3552.1|10
1605001190000|2020-11-10 09:39:50|3557.8|3551.8|3558.5|3552.5|3558.5|3552.5|3557.8|3551.8|0
1605001200000|2020-11-10 09:40:00|3558.1|3552.1|3558.5|3552.5|3558.5|3552.5|3558.1|3552.1|0
1605001210000|2020-11-10 09:40:10|3558.1|3552.1|3556.5|3550.5|3558.1|3552.1|3556.1|3550.1|17
1605001220000|2020-11-10 09:40:20|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605001230000|2020-11-10 09:40:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|19
1605001240000|2020-11-10 09:40:40|3555.1|3549.1|3556|3550|3556.5|3550.5|3555.1|3549.1|6
1605001250000|2020-11-10 09:40:50|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605001260000|2020-11-10 09:41:00|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|1
1605001270000|2020-11-10 09:41:10|3556.1|3550.1|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|3
1605001280000|2020-11-10 09:41:20|3556.8|3550.8|3557|3551|3557.5|3551.5|3556.8|3550.8|11
1605001290000|2020-11-10 09:41:30|3557.1|3551.1|3557.5|3551.5|3557.5|3551.5|3557|3551|0
1605001300000|2020-11-10 09:41:40|3557.6|3551.6|3558|3552|3558|3552|3557.1|3551.1|2
1605001320000|2020-11-10 09:42:00|3557.8|3551.8|3557.1|3551.1|3557.8|3551.8|3557.1|3551.1|0
1605001330000|2020-11-10 09:42:10|3557.8|3551.8|3557|3551|3558|3552|3557|3551|1
1605001340000|2020-11-10 09:42:20|3556.5|3550.5|3557.8|3551.8|3557.8|3551.8|3556.5|3550.5|2
1605001350000|2020-11-10 09:42:30|3558|3552|3558|3552|3558|3552|3557.8|3551.8|5
1605001360000|2020-11-10 09:42:40|3557.8|3551.8|3558|3552|3558.5|3552.5|3557.8|3551.8|1
1605001370000|2020-11-10 09:42:50|3557.8|3551.8|3557|3551|3557.8|3551.8|3557|3551|0
1605001380000|2020-11-10 09:43:00|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|6
1605001390000|2020-11-10 09:43:10|3555.5|3549.5|3556|3550|3556|3550|3555.5|3549.5|0
1605001400000|2020-11-10 09:43:20|3555.8|3549.8|3555.5|3549.5|3555.8|3549.8|3555.1|3549.1|0
1605001410000|2020-11-10 09:43:30|3555.1|3549.1|3554.5|3548.5|3555.1|3549.1|3554.5|3548.5|9
1605001420000|2020-11-10 09:43:40|3554.1|3548.1|3554.1|3548.1|3554.8|3548.8|3554.1|3548.1|0
1605001430000|2020-11-10 09:43:50|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|0
1605001440000|2020-11-10 09:44:00|3555.5|3549.5|3555.8|3549.8|3555.8|3549.8|3555.1|3549.1|1
1605001450000|2020-11-10 09:44:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555|3549|3
1605001460000|2020-11-10 09:44:20|3555.1|3549.1|3554.1|3548.1|3555.5|3549.5|3554.1|3548.1|1
1605001470000|2020-11-10 09:44:30|3554.5|3548.5|3555|3549|3555|3549|3554.1|3548.1|18
1605001480000|2020-11-10 09:44:40|3554.6|3548.6|3554.1|3548.1|3554.6|3548.6|3554.1|3548.1|0
1605001500000|2020-11-10 09:45:00|3555.1|3549.1|3555.1|3549.1|3556.1|3550.1|3555.1|3549.1|16
1605001510000|2020-11-10 09:45:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1605001520000|2020-11-10 09:45:20|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|0
1605001530000|2020-11-10 09:45:30|3556.1|3550.1|3557|3551|3557.1|3551.1|3556.1|3550.1|1
1605001540000|2020-11-10 09:45:40|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.1|3550.1|2
1605001550000|2020-11-10 09:45:50|3556.5|3550.5|3556.1|3550.1|3556.5|3550.5|3556.1|3550.1|0
1605001560000|2020-11-10 09:46:00|3556.6|3550.6|3556.6|3550.6|3557.1|3551.1|3556.3|3550.3|0
1605001580000|2020-11-10 09:46:20|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605001590000|2020-11-10 09:46:30|3557|3551|3557.1|3551.1|3557.1|3551.1|3557|3551|1
1605001600000|2020-11-10 09:46:40|3557.5|3551.5|3558.6|3552.6|3558.6|3552.6|3557.5|3551.5|4
1605001610000|2020-11-10 09:46:50|3559|3553|3559|3553|3559.1|3553.1|3558.6|3552.6|3
1605001630000|2020-11-10 09:47:10|3558.8|3552.8|3558.6|3552.6|3558.8|3552.8|3558.1|3552.1|1
1605001640000|2020-11-10 09:47:20|3559|3553|3558.6|3552.6|3559|3553|3558.1|3552.1|0
1605001650000|2020-11-10 09:47:30|3559|3553|3559.5|3553.5|3559.5|3553.5|3559|3553|0
1605001660000|2020-11-10 09:47:40|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560|3554|7
1605001670000|2020-11-10 09:47:50|3560|3554|3560.1|3554.1|3560.1|3554.1|3559.6|3553.6|0
1605001690000|2020-11-10 09:48:10|3559.6|3553.6|3559.5|3553.5|3559.8|3553.8|3559.5|3553.5|1
1605001700000|2020-11-10 09:48:20|3559.6|3553.6|3560|3554|3560|3554|3559.6|3553.6|1
1605001710000|2020-11-10 09:48:30|3559.8|3553.8|3559|3553|3559.8|3553.8|3559|3553|0
1605001720000|2020-11-10 09:48:40|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|0
1605001730000|2020-11-10 09:48:50|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605001740000|2020-11-10 09:49:00|3558|3552|3558|3552|3558|3552|3558|3552|1
1605001750000|2020-11-10 09:49:10|3558.1|3552.1|3559.1|3553.1|3559.1|3553.1|3558.1|3552.1|7
1605001770000|2020-11-10 09:49:30|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.1|3553.1|1
1605001780000|2020-11-10 09:49:40|3559.1|3553.1|3560.1|3554.1|3560.1|3554.1|3559.1|3553.1|0
1605001790000|2020-11-10 09:49:50|3560.5|3554.5|3560.6|3554.6|3560.6|3554.6|3560.5|3554.5|1
1605001800000|2020-11-10 09:50:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|0
1605001810000|2020-11-10 09:50:10|3561.1|3555.1|3561.1|3555.1|3561.6|3555.6|3561.1|3555.1|0
1605001820000|2020-11-10 09:50:20|3561.3|3555.3|3561.8|3555.8|3561.8|3555.8|3561.1|3555.1|0
1605001830000|2020-11-10 09:50:30|3561.3|3555.3|3561.1|3555.1|3561.8|3555.8|3561.1|3555.1|3
1605001840000|2020-11-10 09:50:40|3560.8|3554.8|3561.1|3555.1|3561.1|3555.1|3560.8|3554.8|0
1605001850000|2020-11-10 09:50:50|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|19
1605001860000|2020-11-10 09:51:00|||||||||12
1605001870000|2020-11-10 09:51:10|||||||||11
1605001880000|2020-11-10 09:51:20|||||||||19
1605001890000|2020-11-10 09:51:30|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|15
1605001900000|2020-11-10 09:51:40|3562.1|3556.1|3562.1|3556.1|3562.5|3556.5|3562.1|3556.1|5
1605001910000|2020-11-10 09:51:50|3562.3|3556.3|3562.8|3556.8|3562.8|3556.8|3562.3|3556.3|2
1605001920000|2020-11-10 09:52:00|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|2
1605001930000|2020-11-10 09:52:10|3561.8|3555.8|3562.1|3556.1|3562.1|3556.1|3561.1|3555.1|2
1605001940000|2020-11-10 09:52:20|3562.6|3556.6|3562.1|3556.1|3562.6|3556.6|3561.8|3555.8|12
1605001960000|2020-11-10 09:52:40|3561.8|3555.8|3562.1|3556.1|3562.1|3556.1|3561.8|3555.8|0
1605001970000|2020-11-10 09:52:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|0
1605001980000|2020-11-10 09:53:00|3562.1|3556.1|3561.1|3555.1|3562.1|3556.1|3561.1|3555.1|2
1605001990000|2020-11-10 09:53:10|3560.8|3554.8|3560.1|3554.1|3560.8|3554.8|3560.1|3554.1|8
1605002000000|2020-11-10 09:53:20|3559.8|3553.8|3560.5|3554.5|3560.5|3554.5|3559.8|3553.8|45
1605002010000|2020-11-10 09:53:30|3560.8|3554.8|3560.1|3554.1|3560.8|3554.8|3560.1|3554.1|4
1605002020000|2020-11-10 09:53:40|3560.3|3554.3|3559.8|3553.8|3560.8|3554.8|3559.8|3553.8|1
1605002030000|2020-11-10 09:53:50|3560.1|3554.1|3560.6|3554.6|3560.6|3554.6|3559.8|3553.8|16
1605002040000|2020-11-10 09:54:00|3560.3|3554.3|3558.8|3552.8|3560.3|3554.3|3558.8|3552.8|15
1605002050000|2020-11-10 09:54:10|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3558.8|3552.8|5
1605002060000|2020-11-10 09:54:20|3559.6|3553.6|3559.5|3553.5|3559.8|3553.8|3559.1|3553.1|8
1605002070000|2020-11-10 09:54:30|3559.8|3553.8|3559.3|3553.3|3559.8|3553.8|3559.3|3553.3|0
1605002080000|2020-11-10 09:54:40|3559.6|3553.6|3559.8|3553.8|3559.8|3553.8|3559.6|3553.6|0
1605002100000|2020-11-10 09:55:00|3560.1|3554.1|3561.6|3555.6|3561.6|3555.6|3560.1|3554.1|7
1605002110000|2020-11-10 09:55:10|3561.8|3555.8|3561.1|3555.1|3561.8|3555.8|3561.1|3555.1|2
1605002120000|2020-11-10 09:55:20|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.1|3554.1|2
1605002130000|2020-11-10 09:55:30|3560.5|3554.5|3560.6|3554.6|3560.6|3554.6|3560.1|3554.1|2
1605002140000|2020-11-10 09:55:40|3561|3555|3561|3555|3561|3555|3560.5|3554.5|1
1605002150000|2020-11-10 09:55:50|3561.5|3555.5|3561.1|3555.1|3561.8|3555.8|3561.1|3555.1|2
1605002160000|2020-11-10 09:56:00|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.1|3555.1|2
1605002170000|2020-11-10 09:56:10|3561.6|3555.6|3562.1|3556.1|3562.1|3556.1|3561.6|3555.6|0
1605002190000|2020-11-10 09:56:30|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|3562.3|3556.3|0
1605002200000|2020-11-10 09:56:40|3562.6|3556.6|3562.3|3556.3|3562.6|3556.6|3562.3|3556.3|0
1605002210000|2020-11-10 09:56:50|3562.6|3556.6|3561.6|3555.6|3562.6|3556.6|3561.6|3555.6|0
1605002220000|2020-11-10 09:57:00|3562.1|3556.1|3560.8|3554.8|3562.1|3556.1|3560.8|3554.8|1
1605002230000|2020-11-10 09:57:10|3561.1|3555.1|3560.6|3554.6|3561.6|3555.6|3560.6|3554.6|0
1605002240000|2020-11-10 09:57:20|3560.1|3554.1|3562.6|3556.6|3563.1|3557.1|3560.1|3554.1|5
1605002250000|2020-11-10 09:57:30|3562.8|3556.8|3562.6|3556.6|3562.8|3556.8|3562.6|3556.6|1
1605002260000|2020-11-10 09:57:40|3562.1|3556.1|3562.1|3556.1|3562.1|3556.1|3561.8|3555.8|2
1605002270000|2020-11-10 09:57:50|3562|3556|3561.1|3555.1|3562|3556|3561.1|3555.1|7
1605002280000|2020-11-10 09:58:00|3561.3|3555.3|3560.6|3554.6|3561.5|3555.5|3560.6|3554.6|1
1605002290000|2020-11-10 09:58:10|3560.8|3554.8|3560.6|3554.6|3560.8|3554.8|3560.6|3554.6|0
1605002300000|2020-11-10 09:58:20|3560.8|3554.8|3560.1|3554.1|3561.1|3555.1|3560.1|3554.1|2
1605002310000|2020-11-10 09:58:30|3560.3|3554.3|3560.6|3554.6|3560.6|3554.6|3560.3|3554.3|0
1605002320000|2020-11-10 09:58:40|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|0
1605002330000|2020-11-10 09:58:50|3560.1|3554.1|3560.1|3554.1|3560.6|3554.6|3560.1|3554.1|4
1605002340000|2020-11-10 09:59:00|3560.6|3554.6|3560.1|3554.1|3560.6|3554.6|3560.1|3554.1|2
1605002350000|2020-11-10 09:59:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|0
1605002360000|2020-11-10 09:59:20|3560.8|3554.8|3561|3555|3561|3555|3560.8|3554.8|3
1605002370000|2020-11-10 09:59:30|3561.1|3555.1|3561|3555|3561.5|3555.5|3561|3555|6
1605002390000|2020-11-10 09:59:50|3560.8|3554.8|3560.5|3554.5|3561|3555|3560.5|3554.5|1
1605002400000|2020-11-10 10:00:00|3560.1|3554.1|3560.1|3554.1|3561|3555|3560.1|3554.1|1
1605002420000|2020-11-10 10:00:20|3560.5|3554.5|3560.6|3554.6|3560.6|3554.6|3560.5|3554.5|0
1605002430000|2020-11-10 10:00:30|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|0
1605002440000|2020-11-10 10:00:40|3560.5|3554.5|3560.6|3554.6|3560.6|3554.6|3560.5|3554.5|1
1605002450000|2020-11-10 10:00:50|3561|3555|3561|3555|3561|3555|3561|3555|0
1605002460000|2020-11-10 10:01:00|3561.1|3555.1|3561.5|3555.5|3561.5|3555.5|3560.5|3554.5|6
1605002470000|2020-11-10 10:01:10|3562.1|3556.1|3562.6|3556.6|3562.6|3556.6|3561.5|3555.5|6
1605002480000|2020-11-10 10:01:20|3562.3|3556.3|3562.6|3556.6|3562.6|3556.6|3562.3|3556.3|1
1605002490000|2020-11-10 10:01:30|3562.3|3556.3|3563.1|3557.1|3563.1|3557.1|3562.3|3556.3|0
1605002500000|2020-11-10 10:01:40|3563|3557|3562.5|3556.5|3563|3557|3562.1|3556.1|1
1605002510000|2020-11-10 10:01:50|3562.6|3556.6|3562.1|3556.1|3563|3557|3562.1|3556.1|1
1605002520000|2020-11-10 10:02:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1605002540000|2020-11-10 10:02:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3561|3555|0
1605002550000|2020-11-10 10:02:30|3560.8|3554.8|3561|3555|3561|3555|3560.5|3554.5|0
1605002570000|2020-11-10 10:02:50|3560.8|3554.8|3559.8|3553.8|3560.8|3554.8|3559.8|3553.8|2
1605002580000|2020-11-10 10:03:00|3559.5|3553.5|3560|3554|3560.1|3554.1|3559.5|3553.5|3
1605002590000|2020-11-10 10:03:10|3560.1|3554.1|3560.1|3554.1|3560.5|3554.5|3560|3554|1
1605002600000|2020-11-10 10:03:20|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|1
1605002640000|2020-11-10 10:04:00|3560.1|3554.1|3560.1|3554.1|3560.5|3554.5|3560|3554|0
1605002650000|2020-11-10 10:04:10|3560.6|3554.6|3560.1|3554.1|3560.6|3554.6|3560.1|3554.1|0
1605002660000|2020-11-10 10:04:20|3561.8|3555.8|3562|3556|3562|3556|3561.8|3555.8|7
1605002670000|2020-11-10 10:04:30|||||||||7
1605002680000|2020-11-10 10:04:40|||||||||1
1605002690000|2020-11-10 10:04:50|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|0
1605002700000|2020-11-10 10:05:00|3562|3556|3562|3556|3562|3556|3562|3556|1
1605002710000|2020-11-10 10:05:10|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3560|3554|42
1605002720000|2020-11-10 10:05:20|3562|3556|3561.8|3555.8|3562.3|3556.3|3561.5|3555.5|0
1605002730000|2020-11-10 10:05:30|3562.3|3556.3|3561|3555|3562.3|3556.3|3560.8|3554.8|5
1605002750000|2020-11-10 10:05:50|3561.3|3555.3|3560.8|3554.8|3561.3|3555.3|3560.8|3554.8|2
1605002760000|2020-11-10 10:06:00|3560.6|3554.6|3559.8|3553.8|3560.6|3554.6|3559.8|3553.8|3
1605002780000|2020-11-10 10:06:20|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|3
1605002790000|2020-11-10 10:06:30|3560.3|3554.3|3560.8|3554.8|3560.8|3554.8|3560.3|3554.3|2
1605002800000|2020-11-10 10:06:40|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|0
1605002820000|2020-11-10 10:07:00|3560.8|3554.8|3560.1|3554.1|3560.8|3554.8|3560.1|3554.1|1
1605002830000|2020-11-10 10:07:10|3559.8|3553.8|3558.6|3552.6|3559.8|3553.8|3558.6|3552.6|25
1605002840000|2020-11-10 10:07:20|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|1
1605002850000|2020-11-10 10:07:30|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605002880000|2020-11-10 10:08:00|3558.1|3552.1|3558.8|3552.8|3559.1|3553.1|3558.1|3552.1|57
1605002890000|2020-11-10 10:08:10|3559.1|3553.1|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|7
1605002910000|2020-11-10 10:08:30|3559.1|3553.1|3559.3|3553.3|3559.3|3553.3|3559.1|3553.1|9
1605002920000|2020-11-10 10:08:40|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|8
1605002940000|2020-11-10 10:09:00|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|0
1605002970000|2020-11-10 10:09:30|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|3560.3|3554.3|1
1605002980000|2020-11-10 10:09:40|3560|3554|3560.3|3554.3|3560.3|3554.3|3560|3554|0
1605002990000|2020-11-10 10:09:50|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1605003000000|2020-11-10 10:10:00|3560|3554|3559.8|3553.8|3560|3554|3559.8|3553.8|0
1605003020000|2020-11-10 10:10:20|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|0
1605003030000|2020-11-10 10:10:30|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|12
1605003040000|2020-11-10 10:10:40|3560.8|3554.8|3559.8|3553.8|3560.8|3554.8|3559.8|3553.8|3
1605003050000|2020-11-10 10:10:50|3559.6|3553.6|3559.1|3553.1|3559.6|3553.6|3559.1|3553.1|8
1605003060000|2020-11-10 10:11:00|3559.3|3553.3|3560.5|3554.5|3560.5|3554.5|3558.8|3552.8|7
1605003070000|2020-11-10 10:11:10|3560.8|3554.8|3560.5|3554.5|3560.8|3554.8|3560.1|3554.1|5
1605003080000|2020-11-10 10:11:20|3560.8|3554.8|3561.8|3555.8|3561.8|3555.8|3560.8|3554.8|9
1605003090000|2020-11-10 10:11:30|3561.5|3555.5|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|0
1605003100000|2020-11-10 10:11:40|3561.8|3555.8|3562|3556|3562.3|3556.3|3561.8|3555.8|6
1605003110000|2020-11-10 10:11:50|3562.1|3556.1|3561.8|3555.8|3562.5|3556.5|3561.8|3555.8|15
1605003130000|2020-11-10 10:12:10|3562|3556|3561.8|3555.8|3562|3556|3561.8|3555.8|134
1605003140000|2020-11-10 10:12:20|||||||||1
1605003150000|2020-11-10 10:12:30|3561.3|3555.3|3561.5|3555.5|3561.5|3555.5|3560.8|3554.8|9
1605003160000|2020-11-10 10:12:40|3561.8|3555.8|3562.5|3556.5|3562.5|3556.5|3561.5|3555.5|19
1605003170000|2020-11-10 10:12:50|3561.5|3555.5|3561.8|3555.8|3562.1|3556.1|3561.5|3555.5|4
1605003180000|2020-11-10 10:13:00|3561.3|3555.3|3561.3|3555.3|3561.5|3555.5|3561.3|3555.3|1
1605003190000|2020-11-10 10:13:10|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|0
1605003200000|2020-11-10 10:13:20|3561|3555|3560.8|3554.8|3561|3555|3560.8|3554.8|9
1605003210000|2020-11-10 10:13:30|3560.5|3554.5|3560.1|3554.1|3560.5|3554.5|3560.1|3554.1|13
1605003220000|2020-11-10 10:13:40|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|137
1605003240000|2020-11-10 10:14:00|3559.8|3553.8|3560|3554|3560|3554|3559.8|3553.8|1
1605003250000|2020-11-10 10:14:10|3559.8|3553.8|3560.1|3554.1|3560.1|3554.1|3559.8|3553.8|5
1605003260000|2020-11-10 10:14:20|||||||||1
1605003270000|2020-11-10 10:14:30|3560.8|3554.8|3561|3555|3561.1|3555.1|3560.8|3554.8|24
1605003280000|2020-11-10 10:14:40|3560.8|3554.8|3560.8|3554.8|3560.8|3554.8|3560.5|3554.5|0
1605003290000|2020-11-10 10:14:50|3561|3555|3561.1|3555.1|3561.1|3555.1|3560.8|3554.8|19
1605003300000|2020-11-10 10:15:00|3561|3555|3560.8|3554.8|3561.1|3555.1|3560.8|3554.8|17
1605003310000|2020-11-10 10:15:10|3561|3555|3561|3555|3561.1|3555.1|3560.5|3554.5|34
1605003320000|2020-11-10 10:15:20|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3560.8|3554.8|21
1605003330000|2020-11-10 10:15:30|3561.5|3555.5|3560.8|3554.8|3562|3556|3560.8|3554.8|65
1605003340000|2020-11-10 10:15:40|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|2
1605003350000|2020-11-10 10:15:50|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|0
1605003360000|2020-11-10 10:16:00|3560|3554|3560|3554|3560|3554|3559.8|3553.8|12
1605003370000|2020-11-10 10:16:10|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|0
1605003380000|2020-11-10 10:16:20|3560.5|3554.5|3560.5|3554.5|3560.6|3554.6|3560.5|3554.5|5
1605003390000|2020-11-10 10:16:30|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.5|3554.5|0
1605003410000|2020-11-10 10:16:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|0
1605003420000|2020-11-10 10:17:00|3560.6|3554.6|3561|3555|3561|3555|3560.5|3554.5|5
1605003430000|2020-11-10 10:17:10|3560.8|3554.8|3560.5|3554.5|3561|3555|3560.5|3554.5|3
1605003450000|2020-11-10 10:17:30|3560.6|3554.6|3560.8|3554.8|3560.8|3554.8|3560.6|3554.6|1
1605003460000|2020-11-10 10:17:40|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|3560.6|3554.6|0
1605003470000|2020-11-10 10:17:50|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|0
1605003480000|2020-11-10 10:18:00|3560.1|3554.1|3560.1|3554.1|3560.1|3554.1|3559.5|3553.5|31
1605003490000|2020-11-10 10:18:10|3560|3554|3560.8|3554.8|3560.8|3554.8|3560|3554|22
1605003500000|2020-11-10 10:18:20|3560.6|3554.6|3560.5|3554.5|3560.6|3554.6|3560.5|3554.5|5
1605003510000|2020-11-10 10:18:30|3560.6|3554.6|3560.5|3554.5|3560.6|3554.6|3560.5|3554.5|2
1605003520000|2020-11-10 10:18:40|3560.1|3554.1|3560.6|3554.6|3560.6|3554.6|3560.1|3554.1|6
1605003530000|2020-11-10 10:18:50|3560.1|3554.1|3559.8|3553.8|3560.1|3554.1|3559.8|3553.8|5
1605003540000|2020-11-10 10:19:00|3560.1|3554.1|3560.3|3554.3|3560.3|3554.3|3560.1|3554.1|5
1605003570000|2020-11-10 10:19:30|3560.6|3554.6|3560.3|3554.3|3560.6|3554.6|3560.3|3554.3|3
1605003580000|2020-11-10 10:19:40|3559.8|3553.8|3560.3|3554.3|3560.3|3554.3|3559.8|3553.8|2
1605003590000|2020-11-10 10:19:50|3560.1|3554.1|3559.3|3553.3|3560.1|3554.1|3559.3|3553.3|1
1605003600000|2020-11-10 10:20:00|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|1
1605003610000|2020-11-10 10:20:10|||||||||1
1605003620000|2020-11-10 10:20:20|3558.8|3552.8|3558.3|3552.3|3558.8|3552.8|3558.1|3552.1|3
1605003630000|2020-11-10 10:20:30|3558.1|3552.1|3558.3|3552.3|3558.3|3552.3|3558.1|3552.1|1
1605003640000|2020-11-10 10:20:40|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3558.1|3552.1|1
1605003650000|2020-11-10 10:20:50|3558.3|3552.3|3558.1|3552.1|3558.3|3552.3|3558.1|3552.1|0
1605003660000|2020-11-10 10:21:00|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|0
1605003670000|2020-11-10 10:21:10|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|1
1605003680000|2020-11-10 10:21:20|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|7
1605003690000|2020-11-10 10:21:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|5
1605003700000|2020-11-10 10:21:40|3558.6|3552.6|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|6
1605003710000|2020-11-10 10:21:50|3558.3|3552.3|3558.6|3552.6|3558.6|3552.6|3558.3|3552.3|7
1605003720000|2020-11-10 10:22:00|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|4
1605003730000|2020-11-10 10:22:10|||||||||3
1605003740000|2020-11-10 10:22:20|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|1
1605003750000|2020-11-10 10:22:30|3558.8|3552.8|3558.1|3552.1|3558.8|3552.8|3558.1|3552.1|20
1605003760000|2020-11-10 10:22:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|0
1605003770000|2020-11-10 10:22:50|3559.1|3553.1|3558.5|3552.5|3559.1|3553.1|3558.5|3552.5|32
1605003780000|2020-11-10 10:23:00|3559|3553|3558.5|3552.5|3559.1|3553.1|3558.5|3552.5|9
1605003790000|2020-11-10 10:23:10|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605003800000|2020-11-10 10:23:20|||||||||1
1605003810000|2020-11-10 10:23:30|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1605003820000|2020-11-10 10:23:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605003840000|2020-11-10 10:24:00|3558.5|3552.5|3558.5|3552.5|3558.8|3552.8|3558.5|3552.5|0
1605003850000|2020-11-10 10:24:10|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605003870000|2020-11-10 10:24:30|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605003880000|2020-11-10 10:24:40|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|10
1605003890000|2020-11-10 10:24:50|3557.5|3551.5|3558.1|3552.1|3558.1|3552.1|3557.3|3551.3|14
1605003900000|2020-11-10 10:25:00|3558.5|3552.5|3558.1|3552.1|3559.3|3553.3|3558.1|3552.1|44
1605003920000|2020-11-10 10:25:20|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|0
1605003940000|2020-11-10 10:25:40|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605003950000|2020-11-10 10:25:50|3558.5|3552.5|3559.1|3553.1|3559.1|3553.1|3558.5|3552.5|4
1605003960000|2020-11-10 10:26:00|3558.3|3552.3|3559.1|3553.1|3559.1|3553.1|3558.3|3552.3|2
1605003970000|2020-11-10 10:26:10|3558.8|3552.8|3558.6|3552.6|3558.8|3552.8|3558.6|3552.6|1
1605003980000|2020-11-10 10:26:20|3558.5|3552.5|3558.8|3552.8|3558.8|3552.8|3558.1|3552.1|2
1605003990000|2020-11-10 10:26:30|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1605004000000|2020-11-10 10:26:40|3558.5|3552.5|3558.1|3552.1|3558.5|3552.5|3558.1|3552.1|0
1605004030000|2020-11-10 10:27:10|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|0
1605004050000|2020-11-10 10:27:30|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1605004060000|2020-11-10 10:27:40|3558.8|3552.8|3558.6|3552.6|3558.8|3552.8|3558.6|3552.6|0
1605004110000|2020-11-10 10:28:30|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605004130000|2020-11-10 10:28:50|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|0
1605004140000|2020-11-10 10:29:00|||||||||1
1605004150000|2020-11-10 10:29:10|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|0
1605004160000|2020-11-10 10:29:20|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.5|3552.5|8
1605004170000|2020-11-10 10:29:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|4
1605004180000|2020-11-10 10:29:40|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|4
1605004190000|2020-11-10 10:29:50|3559.6|3553.6|3560|3554|3560.1|3554.1|3559.6|3553.6|30
1605004200000|2020-11-10 10:30:00|3559.6|3553.6|3559.1|3553.1|3560|3554|3559.1|3553.1|2
1605004210000|2020-11-10 10:30:10|3559.5|3553.5|3559.1|3553.1|3559.5|3553.5|3559.1|3553.1|8
1605004220000|2020-11-10 10:30:20|3560.1|3554.1|3560|3554|3560.1|3554.1|3560|3554|13
1605004230000|2020-11-10 10:30:30|3560.1|3554.1|3560.5|3554.5|3560.5|3554.5|3560.1|3554.1|2
1605004240000|2020-11-10 10:30:40|3560|3554|3561.1|3555.1|3561.1|3555.1|3560|3554|40
1605004250000|2020-11-10 10:30:50|3561|3555|3561.1|3555.1|3561.1|3555.1|3561|3555|0
1605004270000|2020-11-10 10:31:10|3560.8|3554.8|3561.1|3555.1|3561.1|3555.1|3560.8|3554.8|1
1605004290000|2020-11-10 10:31:30|3561|3555|3561|3555|3561|3555|3561|3555|0
1605004300000|2020-11-10 10:31:40|3560.8|3554.8|3560.6|3554.6|3560.8|3554.8|3560.5|3554.5|1
1605004320000|2020-11-10 10:32:00|3560.5|3554.5|3560.1|3554.1|3560.6|3554.6|3560.1|3554.1|0
1605004330000|2020-11-10 10:32:10|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|0
1605004350000|2020-11-10 10:32:30|3560.6|3554.6|3561.5|3555.5|3561.5|3555.5|3560.6|3554.6|4
1605004360000|2020-11-10 10:32:40|3561.1|3555.1|3560.6|3554.6|3561.1|3555.1|3560.5|3554.5|0
1605004370000|2020-11-10 10:32:50|3561|3555|3561|3555|3561|3555|3561|3555|0
1605004380000|2020-11-10 10:33:00|3561.1|3555.1|3561|3555|3561.1|3555.1|3561|3555|0
1605004390000|2020-11-10 10:33:10|3560.6|3554.6|3561|3555|3561.1|3555.1|3560.6|3554.6|0
1605004400000|2020-11-10 10:33:20|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|0
1605004430000|2020-11-10 10:33:50|3561|3555|3561|3555|3561|3555|3561|3555|1
1605004440000|2020-11-10 10:34:00|3561.1|3555.1|3561|3555|3561.1|3555.1|3561|3555|0
1605004460000|2020-11-10 10:34:20|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|0
1605004470000|2020-11-10 10:34:30|3561|3555|3561|3555|3561.1|3555.1|3560.5|3554.5|4
1605004490000|2020-11-10 10:34:50|3561.1|3555.1|3561|3555|3561.1|3555.1|3561|3555|0
1605004500000|2020-11-10 10:35:00|3561.5|3555.5|3562|3556|3562|3556|3561.5|3555.5|3
1605004530000|2020-11-10 10:35:30|3562.1|3556.1|3562.5|3556.5|3562.5|3556.5|3562.1|3556.1|0
1605004540000|2020-11-10 10:35:40|3563.1|3557.1|3564.1|3558.1|3564.1|3558.1|3563.1|3557.1|20
1605004550000|2020-11-10 10:35:50|3564|3558|3565|3559|3565|3559|3564|3558|19
1605004560000|2020-11-10 10:36:00|3565.1|3559.1|3565.5|3559.5|3565.5|3559.5|3565.1|3559.1|0
1605004570000|2020-11-10 10:36:10|3565.6|3559.6|3566.1|3560.1|3566.1|3560.1|3565.6|3559.6|6
1605004580000|2020-11-10 10:36:20|3565.6|3559.6|3565.5|3559.5|3565.6|3559.6|3565.5|3559.5|0
1605004590000|2020-11-10 10:36:30|3566|3560|3565.6|3559.6|3566.1|3560.1|3565.6|3559.6|3
1605004600000|2020-11-10 10:36:40|3565.5|3559.5|3566|3560|3566|3560|3565.1|3559.1|0
1605004620000|2020-11-10 10:37:00|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3565.5|3559.5|1
1605004640000|2020-11-10 10:37:20|3566|3560|3566|3560|3566|3560|3566|3560|1
1605004650000|2020-11-10 10:37:30|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|3565.6|3559.6|0
1605004660000|2020-11-10 10:37:40|3565.5|3559.5|3565.1|3559.1|3565.5|3559.5|3565.1|3559.1|0
1605004670000|2020-11-10 10:37:50|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|11
1605004680000|2020-11-10 10:38:00|3566.1|3560.1|3565.6|3559.6|3566.1|3560.1|3565.6|3559.6|0
1605004690000|2020-11-10 10:38:10|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|3566.1|3560.1|0
1605004700000|2020-11-10 10:38:20|3565.6|3559.6|3566.1|3560.1|3566.1|3560.1|3565.6|3559.6|2
1605004720000|2020-11-10 10:38:40|3565.8|3559.8|3566.5|3560.5|3566.5|3560.5|3565.6|3559.6|0
1605004730000|2020-11-10 10:38:50|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|3566.8|3560.8|56
1605004740000|2020-11-10 10:39:00|3566.6|3560.6|3567.8|3561.8|3567.8|3561.8|3566.6|3560.6|6
1605004750000|2020-11-10 10:39:10|3567.5|3561.5|3567.1|3561.1|3567.5|3561.5|3567.1|3561.1|4
1605004760000|2020-11-10 10:39:20|3567.6|3561.6|3567.3|3561.3|3567.8|3561.8|3567.3|3561.3|10
1605004770000|2020-11-10 10:39:30|3567.1|3561.1|3566.1|3560.1|3567.5|3561.5|3566.1|3560.1|9
1605004780000|2020-11-10 10:39:40|3565.8|3559.8|3564.1|3558.1|3565.8|3559.8|3564.1|3558.1|21
1605004790000|2020-11-10 10:39:50|3563.8|3557.8|3563.6|3557.6|3563.8|3557.8|3563.6|3557.6|9
1605004800000|2020-11-10 10:40:00|3565.1|3559.1|3566.1|3560.1|3566.3|3560.3|3565.1|3559.1|45
1605004810000|2020-11-10 10:40:10|3565.1|3559.1|3564.8|3558.8|3565.1|3559.1|3564.8|3558.8|64
1605004820000|2020-11-10 10:40:20|3565.1|3559.1|3566.1|3560.1|3566.1|3560.1|3565.1|3559.1|24
1605004840000|2020-11-10 10:40:40|3565.8|3559.8|3566.1|3560.1|3566.1|3560.1|3565.8|3559.8|1
1605004850000|2020-11-10 10:40:50|3566|3560|3566.1|3560.1|3566.1|3560.1|3566|3560|2
1605004860000|2020-11-10 10:41:00|3566|3560|3565.1|3559.1|3566|3560|3565.1|3559.1|1
1605004870000|2020-11-10 10:41:10|3564.8|3558.8|3565|3559|3565|3559|3564.8|3558.8|0
1605004880000|2020-11-10 10:41:20|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|3565.1|3559.1|0
1605004890000|2020-11-10 10:41:30|3565|3559|3565|3559|3565|3559|3565|3559|1
1605004900000|2020-11-10 10:41:40|3564.6|3558.6|3564.5|3558.5|3564.6|3558.6|3564.5|3558.5|0
1605004910000|2020-11-10 10:41:50|3564.6|3558.6|3565.1|3559.1|3565.1|3559.1|3564.6|3558.6|2
1605004930000|2020-11-10 10:42:10|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|3564.8|3558.8|0
1605004940000|2020-11-10 10:42:20|3564.1|3558.1|3563.6|3557.6|3564.1|3558.1|3563.3|3557.3|12
1605004960000|2020-11-10 10:42:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|0
1605004970000|2020-11-10 10:42:50|||||||||5
1605004980000|2020-11-10 10:43:00|3563.6|3557.6|3563.3|3557.3|3563.6|3557.6|3563.3|3557.3|0
1605004990000|2020-11-10 10:43:10|||||||||1
1605005000000|2020-11-10 10:43:20|3563.8|3557.8|3563.3|3557.3|3563.8|3557.8|3563.3|3557.3|19
1605005010000|2020-11-10 10:43:30|3563.1|3557.1|3562.8|3556.8|3563.1|3557.1|3562.8|3556.8|0
1605005020000|2020-11-10 10:43:40|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.1|3557.1|7
1605005030000|2020-11-10 10:43:50|3563.1|3557.1|3563.8|3557.8|3563.8|3557.8|3563.1|3557.1|2
1605005040000|2020-11-10 10:44:00|3563.3|3557.3|3565.8|3559.8|3565.8|3559.8|3563.3|3557.3|81
1605005050000|2020-11-10 10:44:10|3565.5|3559.5|3564.8|3558.8|3565.5|3559.5|3564.6|3558.6|9
1605005060000|2020-11-10 10:44:20|||||||||3
1605005070000|2020-11-10 10:44:30|3564.3|3558.3|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|16
1605005080000|2020-11-10 10:44:40|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|19
1605005090000|2020-11-10 10:44:50|3565.8|3559.8|3565.1|3559.1|3565.8|3559.8|3565.1|3559.1|29
1605005100000|2020-11-10 10:45:00|3565.3|3559.3|3564.1|3558.1|3565.3|3559.3|3563.6|3557.6|25
1605005110000|2020-11-10 10:45:10|3564.5|3558.5|3565.3|3559.3|3565.3|3559.3|3564.5|3558.5|0
1605005120000|2020-11-10 10:45:20|3564.8|3558.8|3564.1|3558.1|3565.1|3559.1|3563.8|3557.8|11
1605005130000|2020-11-10 10:45:30|3564.5|3558.5|3564.1|3558.1|3564.5|3558.5|3564.1|3558.1|0
1605005140000|2020-11-10 10:45:40|||||||||1
1605005150000|2020-11-10 10:45:50|3563.6|3557.6|3563.1|3557.1|3563.6|3557.6|3563.1|3557.1|2
1605005160000|2020-11-10 10:46:00|3563.5|3557.5|3563.1|3557.1|3563.5|3557.5|3563.1|3557.1|0
1605005170000|2020-11-10 10:46:10|||||||||1
1605005180000|2020-11-10 10:46:20|3562.6|3556.6|3562.8|3556.8|3562.8|3556.8|3562.6|3556.6|1
1605005220000|2020-11-10 10:47:00|3562.3|3556.3|3561.6|3555.6|3562.3|3556.3|3561.6|3555.6|9
1605005230000|2020-11-10 10:47:10|3561.8|3555.8|3561.6|3555.6|3561.8|3555.8|3561.6|3555.6|0
1605005240000|2020-11-10 10:47:20|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|3561.3|3555.3|2
1605005250000|2020-11-10 10:47:30|3561.1|3555.1|3560.1|3554.1|3561.1|3555.1|3560.1|3554.1|1
1605005270000|2020-11-10 10:47:50|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|3559.8|3553.8|0
1605005280000|2020-11-10 10:48:00|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|8
1605005290000|2020-11-10 10:48:10|3559.5|3553.5|3560.1|3554.1|3560.1|3554.1|3559.5|3553.5|7
1605005300000|2020-11-10 10:48:20|3559.6|3553.6|3559.1|3553.1|3560.1|3554.1|3559.1|3553.1|0
1605005310000|2020-11-10 10:48:30|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.6|3552.6|4
1605005320000|2020-11-10 10:48:40|||||||||2
1605005330000|2020-11-10 10:48:50|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|0
1605005340000|2020-11-10 10:49:00|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605005350000|2020-11-10 10:49:10|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.1|3553.1|1
1605005360000|2020-11-10 10:49:20|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559|3553|0
1605005370000|2020-11-10 10:49:30|3559|3553|3559.1|3553.1|3559.1|3553.1|3559|3553|1
1605005390000|2020-11-10 10:49:50|3559.5|3553.5|3559.1|3553.1|3559.5|3553.5|3559|3553|4
1605005400000|2020-11-10 10:50:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|1
1605005410000|2020-11-10 10:50:10|||||||||6
1605005420000|2020-11-10 10:50:20|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|6
1605005430000|2020-11-10 10:50:30|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|3559.5|3553.5|0
1605005440000|2020-11-10 10:50:40|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605005450000|2020-11-10 10:50:50|3559.5|3553.5|3559|3553|3559.5|3553.5|3559|3553|0
1605005460000|2020-11-10 10:51:00|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.5|3552.5|1
1605005470000|2020-11-10 10:51:10|3559|3553|3559|3553|3559.5|3553.5|3558.6|3552.6|0
1605005490000|2020-11-10 10:51:30|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.6|3552.6|0
1605005500000|2020-11-10 10:51:40|3559.5|3553.5|3559.6|3553.6|3559.6|3553.6|3559.5|3553.5|2
1605005510000|2020-11-10 10:51:50|3559.8|3553.8|3559.1|3553.1|3559.8|3553.8|3559.1|3553.1|1
1605005520000|2020-11-10 10:52:00|3559.5|3553.5|3560.1|3554.1|3560.1|3554.1|3559.1|3553.1|9
1605005530000|2020-11-10 10:52:10|3559.6|3553.6|3559.6|3553.6|3559.6|3553.6|3559.5|3553.5|2
1605005540000|2020-11-10 10:52:20|3560.1|3554.1|3558.6|3552.6|3560.5|3554.5|3558.6|3552.6|7
1605005550000|2020-11-10 10:52:30|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605005560000|2020-11-10 10:52:40|3559|3553|3558.6|3552.6|3559.1|3553.1|3558.6|3552.6|2
1605005570000|2020-11-10 10:52:50|3559|3553|3559|3553|3559.1|3553.1|3559|3553|1
1605005580000|2020-11-10 10:53:00|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|0
1605005590000|2020-11-10 10:53:10|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|1
1605005600000|2020-11-10 10:53:20|3559|3553|3559|3553|3559|3553|3558.6|3552.6|2
1605005610000|2020-11-10 10:53:30|3558.6|3552.6|3558.6|3552.6|3559|3553|3558.6|3552.6|0
1605005620000|2020-11-10 10:53:40|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|3558.5|3552.5|0
1605005650000|2020-11-10 10:54:10|3557.5|3551.5|3557.1|3551.1|3557.5|3551.5|3557.1|3551.1|8
1605005660000|2020-11-10 10:54:20|3557.3|3551.3|3557.1|3551.1|3558|3552|3557.1|3551.1|1
1605005670000|2020-11-10 10:54:30|3558|3552|3558.1|3552.1|3558.1|3552.1|3557.1|3551.1|1
1605005710000|2020-11-10 10:55:10|3558.3|3552.3|3558.1|3552.1|3558.6|3552.6|3558.1|3552.1|1
1605005720000|2020-11-10 10:55:20|3558.6|3552.6|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|0
1605005730000|2020-11-10 10:55:30|3558.6|3552.6|3557.6|3551.6|3558.8|3552.8|3557.6|3551.6|1
1605005740000|2020-11-10 10:55:40|3558|3552|3558.1|3552.1|3558.1|3552.1|3558|3552|0
1605005750000|2020-11-10 10:55:50|3558|3552|3557.5|3551.5|3558|3552|3557.5|3551.5|1
1605005760000|2020-11-10 10:56:00|3557.6|3551.6|3558.1|3552.1|3558.1|3552.1|3557.6|3551.6|0
1605005770000|2020-11-10 10:56:10|3558|3552|3558.1|3552.1|3558.1|3552.1|3558|3552|0
1605005780000|2020-11-10 10:56:20|3558.5|3552.5|3558.6|3552.6|3558.6|3552.6|3558.3|3552.3|0
1605005790000|2020-11-10 10:56:30|3558.1|3552.1|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|0
1605005800000|2020-11-10 10:56:40|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|0
1605005810000|2020-11-10 10:56:50|3558.3|3552.3|3558.8|3552.8|3558.8|3552.8|3558.3|3552.3|0
1605005820000|2020-11-10 10:57:00|3558.6|3552.6|3557.6|3551.6|3558.6|3552.6|3557.6|3551.6|0
1605005830000|2020-11-10 10:57:10|3557.8|3551.8|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|0
1605005840000|2020-11-10 10:57:20|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|0
1605005850000|2020-11-10 10:57:30|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|0
1605005860000|2020-11-10 10:57:40|3557.5|3551.5|3557.1|3551.1|3558|3552|3557.1|3551.1|2
1605005880000|2020-11-10 10:58:00|3556.8|3550.8|3557.1|3551.1|3557.5|3551.5|3556.8|3550.8|10
1605005900000|2020-11-10 10:58:20|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|8
1605005930000|2020-11-10 10:58:50|3558.3|3552.3|3557.1|3551.1|3558.3|3552.3|3557.1|3551.1|2
1605005940000|2020-11-10 10:59:00|3558|3552|3556.8|3550.8|3558|3552|3556.8|3550.8|4
1605005950000|2020-11-10 10:59:10|3557.5|3551.5|3557.1|3551.1|3557.5|3551.5|3557.1|3551.1|5
1605005970000|2020-11-10 10:59:30|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|0
1605005980000|2020-11-10 10:59:40|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605005990000|2020-11-10 10:59:50|3556.8|3550.8|3556.1|3550.1|3556.8|3550.8|3555.8|3549.8|12
1605006000000|2020-11-10 11:00:00|3555.8|3549.8|3554.1|3548.1|3555.8|3549.8|3553.8|3547.8|8
1605006010000|2020-11-10 11:00:10|3553.8|3547.8|3553.8|3547.8|3554.1|3548.1|3553.3|3547.3|6
1605006020000|2020-11-10 11:00:20|3553.1|3547.1|3553.3|3547.3|3553.8|3547.8|3553.1|3547.1|5
1605006030000|2020-11-10 11:00:30|3553.5|3547.5|3554.1|3548.1|3554.1|3548.1|3553.5|3547.5|0
1605006040000|2020-11-10 11:00:40|3553.6|3547.6|3554.1|3548.1|3554.1|3548.1|3553.1|3547.1|1
1605006050000|2020-11-10 11:00:50|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|2
1605006060000|2020-11-10 11:01:00|3554.8|3548.8|3554.1|3548.1|3554.8|3548.8|3554.1|3548.1|0
1605006070000|2020-11-10 11:01:10|3554.3|3548.3|3554.6|3548.6|3554.6|3548.6|3554.1|3548.1|0
1605006080000|2020-11-10 11:01:20|3554.8|3548.8|3554.6|3548.6|3554.8|3548.8|3554.6|3548.6|0
1605006090000|2020-11-10 11:01:30|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|1
1605006100000|2020-11-10 11:01:40|3554.1|3548.1|3553.8|3547.8|3554.1|3548.1|3553.8|3547.8|0
1605006110000|2020-11-10 11:01:50|3553.6|3547.6|3554.3|3548.3|3554.6|3548.6|3553.5|3547.5|5
1605006120000|2020-11-10 11:02:00|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|3554.1|3548.1|0
1605006130000|2020-11-10 11:02:10|3553.8|3547.8|3554.1|3548.1|3554.1|3548.1|3553.6|3547.6|0
1605006140000|2020-11-10 11:02:20|3554|3548|3553.1|3547.1|3554.1|3548.1|3553.1|3547.1|2
1605006150000|2020-11-10 11:02:30|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|3552.8|3546.8|2
1605006160000|2020-11-10 11:02:40|3553.1|3547.1|3553.6|3547.6|3554.1|3548.1|3553.1|3547.1|11
1605006170000|2020-11-10 11:02:50|3553.5|3547.5|3553.6|3547.6|3553.8|3547.8|3553.1|3547.1|2
1605006180000|2020-11-10 11:03:00|3553.8|3547.8|3554.1|3548.1|3554.1|3548.1|3553.6|3547.6|4
1605006190000|2020-11-10 11:03:10|3553.8|3547.8|3554.1|3548.1|3554.1|3548.1|3553.8|3547.8|2
1605006200000|2020-11-10 11:03:20|3554.6|3548.6|3554.1|3548.1|3555.1|3549.1|3554.1|3548.1|3
1605006210000|2020-11-10 11:03:30|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|3553.8|3547.8|0
1605006220000|2020-11-10 11:03:40|3554.1|3548.1|3554.1|3548.1|3554.5|3548.5|3553.8|3547.8|0
1605006230000|2020-11-10 11:03:50|3553.8|3547.8|3554.6|3548.6|3554.6|3548.6|3553.8|3547.8|1
1605006240000|2020-11-10 11:04:00|3554.5|3548.5|3554.1|3548.1|3555|3549|3554.1|3548.1|1
1605006250000|2020-11-10 11:04:10|3554.6|3548.6|3553.8|3547.8|3554.6|3548.6|3553.8|3547.8|0
1605006260000|2020-11-10 11:04:20|3554.1|3548.1|3554.1|3548.1|3554.6|3548.6|3554.1|3548.1|0
1605006270000|2020-11-10 11:04:30|3554.6|3548.6|3555.1|3549.1|3555.1|3549.1|3554.6|3548.6|2
1605006280000|2020-11-10 11:04:40|3555.5|3549.5|3555.1|3549.1|3555.5|3549.5|3555.1|3549.1|0
1605006290000|2020-11-10 11:04:50|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|1
1605006300000|2020-11-10 11:05:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1605006310000|2020-11-10 11:05:10|3555.3|3549.3|3555.3|3549.3|3555.6|3549.6|3555.1|3549.1|10
1605006320000|2020-11-10 11:05:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|0
1605006330000|2020-11-10 11:05:30|3555.6|3549.6|3555.3|3549.3|3555.6|3549.6|3555.3|3549.3|2
1605006350000|2020-11-10 11:05:50|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1605006360000|2020-11-10 11:06:00|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|0
1605006370000|2020-11-10 11:06:10|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.3|3550.3|1
1605006380000|2020-11-10 11:06:20|3556.3|3550.3|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|4
1605006400000|2020-11-10 11:06:40|3555.8|3549.8|3556.1|3550.1|3556.1|3550.1|3555.8|3549.8|0
1605006410000|2020-11-10 11:06:50|3555.8|3549.8|3556.5|3550.5|3556.5|3550.5|3555.6|3549.6|0
1605006420000|2020-11-10 11:07:00|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|4
1605006430000|2020-11-10 11:07:10|3555.6|3549.6|3556.1|3550.1|3556.1|3550.1|3555.6|3549.6|2
1605006440000|2020-11-10 11:07:20|3555.6|3549.6|3555.1|3549.1|3555.6|3549.6|3555.1|3549.1|0
1605006470000|2020-11-10 11:07:50|3555.5|3549.5|3555.5|3549.5|3555.6|3549.6|3555.5|3549.5|0
1605006480000|2020-11-10 11:08:00|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|0
1605006490000|2020-11-10 11:08:10|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.1|3549.1|0
1605006500000|2020-11-10 11:08:20|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|0
1605006530000|2020-11-10 11:08:50|3554.8|3548.8|3554.6|3548.6|3554.8|3548.8|3554.6|3548.6|1
1605006540000|2020-11-10 11:09:00|3555.1|3549.1|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|1
1605006550000|2020-11-10 11:09:10|3555.5|3549.5|3555.1|3549.1|3555.5|3549.5|3555.1|3549.1|0
1605006560000|2020-11-10 11:09:20|3555.3|3549.3|3555.8|3549.8|3555.8|3549.8|3555.3|3549.3|0
1605006570000|2020-11-10 11:09:30|3555.6|3549.6|3555.8|3549.8|3555.8|3549.8|3555.1|3549.1|1
1605006600000|2020-11-10 11:10:00|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|4
1605006620000|2020-11-10 11:10:20|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|12
1605006630000|2020-11-10 11:10:30|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1605006640000|2020-11-10 11:10:40|3558.8|3552.8|3559.1|3553.1|3559.1|3553.1|3558.8|3552.8|0
1605006650000|2020-11-10 11:10:50|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|0
1605006660000|2020-11-10 11:11:00|3558.1|3552.1|3559.1|3553.1|3559.1|3553.1|3558.1|3552.1|12
1605006670000|2020-11-10 11:11:10|3558.8|3552.8|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|0
1605006690000|2020-11-10 11:11:30|3558.6|3552.6|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|0
1605006700000|2020-11-10 11:11:40|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.6|3552.6|0
1605006710000|2020-11-10 11:11:50|3558.6|3552.6|3558.3|3552.3|3558.6|3552.6|3558.3|3552.3|0
1605006720000|2020-11-10 11:12:00|3558.6|3552.6|3559.1|3553.1|3559.1|3553.1|3558.6|3552.6|1
1605006730000|2020-11-10 11:12:10|3558.6|3552.6|3558.1|3552.1|3558.6|3552.6|3558.1|3552.1|0
1605006740000|2020-11-10 11:12:20|3558.3|3552.3|3557.6|3551.6|3558.6|3552.6|3557.6|3551.6|0
1605006750000|2020-11-10 11:12:30|3557.5|3551.5|3557.1|3551.1|3558|3552|3557.1|3551.1|4
1605006760000|2020-11-10 11:12:40|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|0
1605006770000|2020-11-10 11:12:50|3557|3551|3557.1|3551.1|3557.1|3551.1|3557|3551|0
1605006800000|2020-11-10 11:13:20|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3555.6|3549.6|1
1605006820000|2020-11-10 11:13:40|3556.5|3550.5|3556.1|3550.1|3556.5|3550.5|3556.1|3550.1|0
1605006840000|2020-11-10 11:14:00|3555.8|3549.8|3556.1|3550.1|3556.1|3550.1|3555.8|3549.8|0
1605006850000|2020-11-10 11:14:10|3556.5|3550.5|3556.1|3550.1|3556.5|3550.5|3556.1|3550.1|1
1605006860000|2020-11-10 11:14:20|||||||||1
1605006870000|2020-11-10 11:14:30|3556.5|3550.5|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|1
1605006880000|2020-11-10 11:14:40|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.8|3550.8|1
1605006890000|2020-11-10 11:14:50|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|0
1605006900000|2020-11-10 11:15:00|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|1
1605006910000|2020-11-10 11:15:10|3556.5|3550.5|3556.8|3550.8|3557.1|3551.1|3556.5|3550.5|2
1605006920000|2020-11-10 11:15:20|3557.1|3551.1|3557.6|3551.6|3557.6|3551.6|3557.1|3551.1|0
1605006930000|2020-11-10 11:15:30|3557.3|3551.3|3557.6|3551.6|3557.6|3551.6|3557.3|3551.3|0
1605006940000|2020-11-10 11:15:40|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3557.6|3551.6|0
1605006970000|2020-11-10 11:16:10|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|1
1605006980000|2020-11-10 11:16:20|3558.1|3552.1|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|0
1605006990000|2020-11-10 11:16:30|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605007010000|2020-11-10 11:16:50|3558|3552|3558.1|3552.1|3558.1|3552.1|3557.6|3551.6|0
1605007020000|2020-11-10 11:17:00|3557.6|3551.6|3557.6|3551.6|3558.1|3552.1|3557.6|3551.6|2
1605007030000|2020-11-10 11:17:10|3557.5|3551.5|3557.6|3551.6|3558.1|3552.1|3557.5|3551.5|1
1605007040000|2020-11-10 11:17:20|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605007050000|2020-11-10 11:17:30|3557.6|3551.6|3558|3552|3558|3552|3557.6|3551.6|0
1605007060000|2020-11-10 11:17:40|3557.6|3551.6|3557.1|3551.1|3558|3552|3557.1|3551.1|1
1605007070000|2020-11-10 11:17:50|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|0
1605007080000|2020-11-10 11:18:00|3556.5|3550.5|3556.6|3550.6|3557.1|3551.1|3556.5|3550.5|1
1605007090000|2020-11-10 11:18:10|3557|3551|3557.1|3551.1|3557.1|3551.1|3556.6|3550.6|0
1605007120000|2020-11-10 11:18:40|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|0
1605007130000|2020-11-10 11:18:50|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.6|3550.6|3
1605007140000|2020-11-10 11:19:00|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.8|3550.8|0
1605007150000|2020-11-10 11:19:10|3556.8|3550.8|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|0
1605007160000|2020-11-10 11:19:20|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.8|3550.8|0
1605007170000|2020-11-10 11:19:30|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|1
1605007200000|2020-11-10 11:20:00|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605007210000|2020-11-10 11:20:10|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|2
1605007220000|2020-11-10 11:20:20|3557.1|3551.1|3556.8|3550.8|3557.1|3551.1|3556.8|3550.8|0
1605007230000|2020-11-10 11:20:30|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605007240000|2020-11-10 11:20:40|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|0
1605007260000|2020-11-10 11:21:00|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|3
1605007270000|2020-11-10 11:21:10|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|0
1605007280000|2020-11-10 11:21:20|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605007290000|2020-11-10 11:21:30|3555.6|3549.6|3556|3550|3556|3550|3555.6|3549.6|2
1605007300000|2020-11-10 11:21:40|3555.6|3549.6|3556|3550|3556.1|3550.1|3555.6|3549.6|0
1605007310000|2020-11-10 11:21:50|3555.6|3549.6|3555.5|3549.5|3556|3550|3555.5|3549.5|1
1605007320000|2020-11-10 11:22:00|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|0
1605007340000|2020-11-10 11:22:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|1
1605007350000|2020-11-10 11:22:30|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605007360000|2020-11-10 11:22:40|3556|3550|3554.6|3548.6|3556|3550|3554.6|3548.6|0
1605007380000|2020-11-10 11:23:00|3555|3549|3555.1|3549.1|3555.1|3549.1|3554.5|3548.5|3
1605007390000|2020-11-10 11:23:10|3555|3549|3555|3549|3555|3549|3554.6|3548.6|0
1605007400000|2020-11-10 11:23:20|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|0
1605007410000|2020-11-10 11:23:30|3555|3549|3554.6|3548.6|3555|3549|3554.6|3548.6|0
1605007420000|2020-11-10 11:23:40|3554.5|3548.5|3555.1|3549.1|3555.5|3549.5|3554.5|3548.5|2
1605007430000|2020-11-10 11:23:50|3555.5|3549.5|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|5
1605007440000|2020-11-10 11:24:00|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556|3550|0
1605007450000|2020-11-10 11:24:10|3556|3550|3556.1|3550.1|3556.1|3550.1|3555.6|3549.6|0
1605007460000|2020-11-10 11:24:20|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3
1605007470000|2020-11-10 11:24:30|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3554.8|3548.8|0
1605007490000|2020-11-10 11:24:50|3554.8|3548.8|3554.8|3548.8|3555.1|3549.1|3554.8|3548.8|0
1605007500000|2020-11-10 11:25:00|3555.1|3549.1|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|6
1605007510000|2020-11-10 11:25:10|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3554.6|3548.6|0
1605007520000|2020-11-10 11:25:20|3555|3549|3555.6|3549.6|3555.6|3549.6|3554.6|3548.6|6
1605007530000|2020-11-10 11:25:30|3555.3|3549.3|3555.6|3549.6|3555.6|3549.6|3555.1|3549.1|0
1605007540000|2020-11-10 11:25:40|3555.8|3549.8|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|0
1605007550000|2020-11-10 11:25:50|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.6|3549.6|0
1605007560000|2020-11-10 11:26:00|3556|3550|3556.1|3550.1|3556.1|3550.1|3555.6|3549.6|0
1605007570000|2020-11-10 11:26:10|3556|3550|3556|3550|3556|3550|3556|3550|1
1605007590000|2020-11-10 11:26:30|3556.1|3550.1|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|0
1605007600000|2020-11-10 11:26:40|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|6
1605007610000|2020-11-10 11:26:50|3556|3550|3556|3550|3556|3550|3556|3550|0
1605007620000|2020-11-10 11:27:00|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1605007640000|2020-11-10 11:27:20|3555.5|3549.5|3556.1|3550.1|3556.1|3550.1|3555.5|3549.5|5
1605007650000|2020-11-10 11:27:30|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|0
1605007670000|2020-11-10 11:27:50|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1605007720000|2020-11-10 11:28:40|3556.1|3550.1|3556|3550|3556.1|3550.1|3556|3550|0
1605007730000|2020-11-10 11:28:50|3555.5|3549.5|3556|3550|3556|3550|3555.5|3549.5|1
1605007740000|2020-11-10 11:29:00|3555.5|3549.5|3556|3550|3556|3550|3555.5|3549.5|1
1605007760000|2020-11-10 11:29:20|3555.8|3549.8|3555.1|3549.1|3555.8|3549.8|3555.1|3549.1|0
1605007770000|2020-11-10 11:29:30|3554.8|3548.8|3555.1|3549.1|3555.1|3549.1|3554.8|3548.8|0
1605007790000|2020-11-10 11:29:50|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|2
1605007800000|2020-11-10 11:30:00|3556.1|3550.1|3556|3550|3556.1|3550.1|3555.6|3549.6|0
1605007810000|2020-11-10 11:30:10|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1605007820000|2020-11-10 11:30:20|3555.1|3549.1|3554.8|3548.8|3555.1|3549.1|3554.8|3548.8|0
1605007830000|2020-11-10 11:30:30|3555.1|3549.1|3554.8|3548.8|3555.1|3549.1|3554.8|3548.8|0
1605007840000|2020-11-10 11:30:40|3554.5|3548.5|3554.6|3548.6|3555.1|3549.1|3554.5|3548.5|2
1605007850000|2020-11-10 11:30:50|3554.5|3548.5|3554.1|3548.1|3554.5|3548.5|3554.1|3548.1|0
1605007860000|2020-11-10 11:31:00|||||||||1
1605007890000|2020-11-10 11:31:30|3554.5|3548.5|3554.1|3548.1|3554.5|3548.5|3554.1|3548.1|0
1605007900000|2020-11-10 11:31:40|3554.5|3548.5|3554.6|3548.6|3554.6|3548.6|3554.5|3548.5|1
1605007910000|2020-11-10 11:31:50|3554.8|3548.8|3555.1|3549.1|3555.1|3549.1|3554.8|3548.8|0
1605007920000|2020-11-10 11:32:00|3555.5|3549.5|3555.1|3549.1|3555.5|3549.5|3555.1|3549.1|2
1605007950000|2020-11-10 11:32:30|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|0
1605007970000|2020-11-10 11:32:50|3555.8|3549.8|3556.1|3550.1|3556.1|3550.1|3555.6|3549.6|3
1605007980000|2020-11-10 11:33:00|3556.6|3550.6|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|0
1605007990000|2020-11-10 11:33:10|3556.1|3550.1|3556.1|3550.1|3556.8|3550.8|3556.1|3550.1|5
1605008000000|2020-11-10 11:33:20|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|0
1605008020000|2020-11-10 11:33:40|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.3|3550.3|0
1605008030000|2020-11-10 11:33:50|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|0
1605008040000|2020-11-10 11:34:00|3556.6|3550.6|3556.6|3550.6|3556.6|3550.6|3556.3|3550.3|0
1605008050000|2020-11-10 11:34:10|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.5|3550.5|1
1605008060000|2020-11-10 11:34:20|3557.5|3551.5|3557.6|3551.6|3557.6|3551.6|3557.1|3551.1|0
1605008070000|2020-11-10 11:34:30|3557.1|3551.1|3558.1|3552.1|3558.1|3552.1|3557.1|3551.1|3
1605008080000|2020-11-10 11:34:40|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|2
1605008090000|2020-11-10 11:34:50|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605008100000|2020-11-10 11:35:00|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3557.6|3551.6|0
1605008110000|2020-11-10 11:35:10|3557.8|3551.8|3557.1|3551.1|3557.8|3551.8|3557.1|3551.1|1
1605008120000|2020-11-10 11:35:20|3556.8|3550.8|3556.1|3550.1|3557.1|3551.1|3556.1|3550.1|4
1605008130000|2020-11-10 11:35:30|3556.6|3550.6|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|0
1605008140000|2020-11-10 11:35:40|3556.8|3550.8|3557.1|3551.1|3557.1|3551.1|3556.8|3550.8|0
1605008150000|2020-11-10 11:35:50|3557.5|3551.5|3557.1|3551.1|3558|3552|3557.1|3551.1|2
1605008160000|2020-11-10 11:36:00|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|4
1605008170000|2020-11-10 11:36:10|3558.6|3552.6|3558.1|3552.1|3558.6|3552.6|3558.1|3552.1|7
1605008190000|2020-11-10 11:36:30|3558.3|3552.3|3558.1|3552.1|3558.6|3552.6|3558.1|3552.1|0
1605008220000|2020-11-10 11:37:00|3558.6|3552.6|3558.1|3552.1|3558.8|3552.8|3558.1|3552.1|2
1605008240000|2020-11-10 11:37:20|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|0
1605008250000|2020-11-10 11:37:30|3558.8|3552.8|3558.6|3552.6|3558.8|3552.8|3558.6|3552.6|5
1605008270000|2020-11-10 11:37:50|3559.1|3553.1|3559.1|3553.1|3559.5|3553.5|3558.6|3552.6|2
1605008280000|2020-11-10 11:38:00|3559|3553|3559|3553|3559|3553|3559|3553|1
1605008300000|2020-11-10 11:38:20|3558.6|3552.6|3557.6|3551.6|3559|3553|3557.6|3551.6|0
1605008310000|2020-11-10 11:38:30|3558|3552|3558.5|3552.5|3558.5|3552.5|3558|3552|0
1605008320000|2020-11-10 11:38:40|3558.1|3552.1|3558|3552|3558.5|3552.5|3558|3552|50
1605008330000|2020-11-10 11:38:50|3557.8|3551.8|3556.9|3550.9|3557.9|3551.9|3556.9|3550.9|136
1605008340000|2020-11-10 11:39:00|3556.8|3550.8|3556.4|3550.4|3557.3|3551.3|3556.3|3550.3|5
1605008350000|2020-11-10 11:39:10|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|12
1605008360000|2020-11-10 11:39:20|3556.9|3550.9|3557.3|3551.3|3557.8|3551.8|3556.9|3550.9|5
1605008370000|2020-11-10 11:39:30|3556.9|3550.9|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|5
1605008380000|2020-11-10 11:39:40|3557.4|3551.4|3557.8|3551.8|3557.8|3551.8|3557.4|3551.4|0
1605008400000|2020-11-10 11:40:00|3557.9|3551.9|3558.4|3552.4|3558.4|3552.4|3557.9|3551.9|1
1605008410000|2020-11-10 11:40:10|3557.9|3551.9|3558.3|3552.3|3558.3|3552.3|3557.9|3551.9|0
1605008430000|2020-11-10 11:40:30|3558.4|3552.4|3559.3|3553.3|3559.3|3553.3|3558.4|3552.4|0
1605008470000|2020-11-10 11:41:10|3559.4|3553.4|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|13
1605008490000|2020-11-10 11:41:30|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3559.3|3553.3|3
1605008510000|2020-11-10 11:41:50|3559.1|3553.1|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|0
1605008520000|2020-11-10 11:42:00|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|0
1605008530000|2020-11-10 11:42:10|3559.1|3553.1|3559.1|3553.1|3559.4|3553.4|3558.8|3552.8|0
1605008540000|2020-11-10 11:42:20|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|0
1605008550000|2020-11-10 11:42:30|3557.9|3551.9|3558.3|3552.3|3558.3|3552.3|3557.9|3551.9|0
1605008560000|2020-11-10 11:42:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605008580000|2020-11-10 11:43:00|||||||||2
1605008590000|2020-11-10 11:43:10|3559.3|3553.3|3559.8|3553.8|3559.8|3553.8|3559.3|3553.3|0
1605008600000|2020-11-10 11:43:20|3559.6|3553.6|3559.3|3553.3|3559.6|3553.6|3559.3|3553.3|0
1605008610000|2020-11-10 11:43:30|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|0
1605008620000|2020-11-10 11:43:40|3558.8|3552.8|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|0
1605008640000|2020-11-10 11:44:00|3558.4|3552.4|3558.8|3552.8|3559.3|3553.3|3557.8|3551.8|5
1605008650000|2020-11-10 11:44:10|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|3559.1|3553.1|4
1605008660000|2020-11-10 11:44:20|3558.8|3552.8|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|1
1605008680000|2020-11-10 11:44:40|3557.4|3551.4|3556.8|3550.8|3557.4|3551.4|3556.8|3550.8|2
1605008690000|2020-11-10 11:44:50|3556.4|3550.4|3556.8|3550.8|3556.8|3550.8|3556.4|3550.4|0
1605008700000|2020-11-10 11:45:00|3556.4|3550.4|3556.3|3550.3|3556.4|3550.4|3556.3|3550.3|0
1605008710000|2020-11-10 11:45:10|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|0
1605008720000|2020-11-10 11:45:20|3556.9|3550.9|3556.8|3550.8|3556.9|3550.9|3556.8|3550.8|0
1605008730000|2020-11-10 11:45:30|3556.3|3550.3|3557.8|3551.8|3558.1|3552.1|3556.3|3550.3|6
1605008740000|2020-11-10 11:45:40|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1605008750000|2020-11-10 11:45:50|3557.1|3551.1|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|0
1605008760000|2020-11-10 11:46:00|3557.4|3551.4|3557.3|3551.3|3557.6|3551.6|3557.3|3551.3|1
1605008770000|2020-11-10 11:46:10|3557.6|3551.6|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|0
1605008780000|2020-11-10 11:46:20|3557.6|3551.6|3556.8|3550.8|3557.6|3551.6|3556.8|3550.8|2
1605008800000|2020-11-10 11:46:40|3557.3|3551.3|3557.3|3551.3|3557.8|3551.8|3556.8|3550.8|3
1605008810000|2020-11-10 11:46:50|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|0
1605008820000|2020-11-10 11:47:00|3557.3|3551.3|3557.6|3551.6|3558.1|3552.1|3557.3|3551.3|41
1605008830000|2020-11-10 11:47:10|3557.8|3551.8|3557.6|3551.6|3557.8|3551.8|3557.6|3551.6|0
1605008840000|2020-11-10 11:47:20|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3557.6|3551.6|0
1605008850000|2020-11-10 11:47:30|3558.4|3552.4|3557.8|3551.8|3558.8|3552.8|3557.8|3551.8|5
1605008860000|2020-11-10 11:47:40|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|0
1605008880000|2020-11-10 11:48:00|3557.8|3551.8|3558.4|3552.4|3558.4|3552.4|3557.8|3551.8|1
1605008890000|2020-11-10 11:48:10|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|3558.3|3552.3|0
1605008900000|2020-11-10 11:48:20|3557.8|3551.8|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|0
1605008910000|2020-11-10 11:48:30|3558.1|3552.1|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|0
1605008920000|2020-11-10 11:48:40|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.3|3551.3|2
1605008930000|2020-11-10 11:48:50|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3557.8|3551.8|2
1605008950000|2020-11-10 11:49:10|3558.1|3552.1|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605008960000|2020-11-10 11:49:20|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605008970000|2020-11-10 11:49:30|3557.8|3551.8|3557.1|3551.1|3557.8|3551.8|3556.8|3550.8|0
1605008980000|2020-11-10 11:49:40|3556.8|3550.8|3556.6|3550.6|3556.8|3550.8|3556.3|3550.3|0
1605008990000|2020-11-10 11:49:50|3556.3|3550.3|3556.6|3550.6|3556.6|3550.6|3556.3|3550.3|0
1605009010000|2020-11-10 11:50:10|3556.3|3550.3|3556.1|3550.1|3556.3|3550.3|3556.1|3550.1|0
1605009020000|2020-11-10 11:50:20|3555.1|3549.1|3554.8|3548.8|3555.1|3549.1|3554.8|3548.8|12
1605009030000|2020-11-10 11:50:30|3555.1|3549.1|3555.1|3549.1|3555.1|3549.1|3554.8|3548.8|0
1605009040000|2020-11-10 11:50:40|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|0
1605009050000|2020-11-10 11:50:50|3554.6|3548.6|3554.8|3548.8|3554.8|3548.8|3554.6|3548.6|2
1605009060000|2020-11-10 11:51:00|3554.6|3548.6|3555.1|3549.1|3555.1|3549.1|3554.4|3548.4|3
1605009090000|2020-11-10 11:51:30|3555.6|3549.6|3556.4|3550.4|3556.6|3550.6|3555.4|3549.4|2
1605009100000|2020-11-10 11:51:40|3556.1|3550.1|3556.1|3550.1|3556.6|3550.6|3555.6|3549.6|3
1605009110000|2020-11-10 11:51:50|3555.8|3549.8|3555.8|3549.8|3556.1|3550.1|3555.8|3549.8|0
1605009120000|2020-11-10 11:52:00|3556.1|3550.1|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|2
1605009130000|2020-11-10 11:52:10|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|2
1605009140000|2020-11-10 11:52:20|3556.3|3550.3|3556.1|3550.1|3556.6|3550.6|3556.1|3550.1|0
1605009150000|2020-11-10 11:52:30|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|0
1605009160000|2020-11-10 11:52:40|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|3555.6|3549.6|0
1605009170000|2020-11-10 11:52:50|3555.1|3549.1|3555.8|3549.8|3556.1|3550.1|3555.1|3549.1|4
1605009200000|2020-11-10 11:53:20|3556.1|3550.1|3556.3|3550.3|3556.4|3550.4|3556.1|3550.1|4
1605009210000|2020-11-10 11:53:30|3556.6|3550.6|3555.8|3549.8|3556.6|3550.6|3555.8|3549.8|0
1605009220000|2020-11-10 11:53:40|3555.6|3549.6|3555.8|3549.8|3555.8|3549.8|3555.6|3549.6|1
1605009230000|2020-11-10 11:53:50|3555.6|3549.6|3555.6|3549.6|3555.8|3549.8|3555.6|3549.6|0
1605009240000|2020-11-10 11:54:00|3555.8|3549.8|3557.1|3551.1|3557.1|3551.1|3555.8|3549.8|1
1605009250000|2020-11-10 11:54:10|3556.8|3550.8|3557.6|3551.6|3557.6|3551.6|3556.8|3550.8|2
1605009260000|2020-11-10 11:54:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3
1605009270000|2020-11-10 11:54:30|3557.1|3551.1|3556.8|3550.8|3557.1|3551.1|3556.8|3550.8|0
1605009290000|2020-11-10 11:54:50|3557.1|3551.1|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|1
1605009300000|2020-11-10 11:55:00|3556.9|3550.9|3556.8|3550.8|3556.9|3550.9|3556.8|3550.8|0
1605009310000|2020-11-10 11:55:10|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3555.8|3549.8|1
1605009320000|2020-11-10 11:55:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|0
1605009330000|2020-11-10 11:55:30|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605009340000|2020-11-10 11:55:40|3556.6|3550.6|3556.8|3550.8|3556.8|3550.8|3556.6|3550.6|2
1605009350000|2020-11-10 11:55:50|3557.1|3551.1|3557.1|3551.1|3557.1|3551.1|3556.8|3550.8|0
1605009360000|2020-11-10 11:56:00|3557.4|3551.4|3557.8|3551.8|3557.8|3551.8|3557.4|3551.4|4
1605009380000|2020-11-10 11:56:20|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3556.9|3550.9|1
1605009390000|2020-11-10 11:56:30|3557.6|3551.6|3557.8|3551.8|3557.8|3551.8|3557.6|3551.6|0
1605009420000|2020-11-10 11:57:00|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|3557.3|3551.3|1
1605009440000|2020-11-10 11:57:20|3556.8|3550.8|3557.3|3551.3|3557.3|3551.3|3556.8|3550.8|2
1605009460000|2020-11-10 11:57:40|3557.6|3551.6|3557.8|3551.8|3557.8|3551.8|3557.6|3551.6|0
1605009470000|2020-11-10 11:57:50|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|0
1605009500000|2020-11-10 11:58:20|3556.8|3550.8|3557.8|3551.8|3557.8|3551.8|3556.8|3550.8|1
1605009510000|2020-11-10 11:58:30|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|1
1605009520000|2020-11-10 11:58:40|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605009530000|2020-11-10 11:58:50|3559.1|3553.1|3558.8|3552.8|3559.1|3553.1|3558.8|3552.8|1
1605009540000|2020-11-10 11:59:00|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|3558.6|3552.6|0
1605009550000|2020-11-10 11:59:10|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|3558.1|3552.1|0
1605009560000|2020-11-10 11:59:20|3558.3|3552.3|3558.6|3552.6|3558.6|3552.6|3558.1|3552.1|2
1605009580000|2020-11-10 11:59:40|3558.8|3552.8|3559.1|3553.1|3559.1|3553.1|3558.8|3552.8|0
1605009590000|2020-11-10 11:59:50|3558.8|3552.8|3558.6|3552.6|3558.8|3552.8|3558.6|3552.6|0
1605009600000|2020-11-10 12:00:00|3558.1|3552.1|3558.8|3552.8|3559.1|3553.1|3558.1|3552.1|1
1605009610000|2020-11-10 12:00:10|3559.1|3553.1|3559.4|3553.4|3559.8|3553.8|3559.1|3553.1|4
1605009620000|2020-11-10 12:00:20|3559.1|3553.1|3558.8|3552.8|3559.8|3553.8|3558.8|3552.8|1
1605009630000|2020-11-10 12:00:30|3557.8|3551.8|3557.8|3551.8|3558.4|3552.4|3557.8|3551.8|2
1605009640000|2020-11-10 12:00:40|3557.6|3551.6|3556.3|3550.3|3557.6|3551.6|3556.3|3550.3|1
1605009650000|2020-11-10 12:00:50|3556.6|3550.6|3557.8|3551.8|3557.8|3551.8|3556.6|3550.6|0
1605009660000|2020-11-10 12:01:00|3557.6|3551.6|3556.8|3550.8|3557.6|3551.6|3556.8|3550.8|0
1605009670000|2020-11-10 12:01:10|3557.3|3551.3|3556.8|3550.8|3557.3|3551.3|3556.8|3550.8|0
1605009680000|2020-11-10 12:01:20|3557.1|3551.1|3556.8|3550.8|3557.1|3551.1|3556.8|3550.8|0
1605009690000|2020-11-10 12:01:30|3557.1|3551.1|3557.3|3551.3|3557.8|3551.8|3556.8|3550.8|2
1605009700000|2020-11-10 12:01:40|3557.1|3551.1|3557.3|3551.3|3557.3|3551.3|3557.1|3551.1|0
1605009710000|2020-11-10 12:01:50|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|0
1605009720000|2020-11-10 12:02:00|3557.8|3551.8|3558.1|3552.1|3558.1|3552.1|3557.8|3551.8|2
1605009730000|2020-11-10 12:02:10|3557.8|3551.8|3557.6|3551.6|3557.8|3551.8|3557.6|3551.6|0
1605009740000|2020-11-10 12:02:20|3557.1|3551.1|3556.6|3550.6|3557.1|3551.1|3556.6|3550.6|1
1605009750000|2020-11-10 12:02:30|3556.8|3550.8|3556.6|3550.6|3556.8|3550.8|3556.6|3550.6|0
1605009770000|2020-11-10 12:02:50|3556.1|3550.1|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|0
1605009780000|2020-11-10 12:03:00|3556.4|3550.4|3556.1|3550.1|3556.8|3550.8|3556.1|3550.1|0
1605009790000|2020-11-10 12:03:10|3556.3|3550.3|3556.6|3550.6|3556.6|3550.6|3556.3|3550.3|2
1605009800000|2020-11-10 12:03:20|3556.1|3550.1|3556.6|3550.6|3556.6|3550.6|3556.1|3550.1|0
1605009810000|2020-11-10 12:03:30|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|2
1605009820000|2020-11-10 12:03:40|3556.3|3550.3|3556.8|3550.8|3556.8|3550.8|3556.3|3550.3|0
1605009830000|2020-11-10 12:03:50|3557.1|3551.1|3556.8|3550.8|3557.1|3551.1|3556.8|3550.8|0
1605009850000|2020-11-10 12:04:10|3557.1|3551.1|3557.8|3551.8|3558.1|3552.1|3557.1|3551.1|7
1605009860000|2020-11-10 12:04:20|3557.9|3551.9|3557.8|3551.8|3558.3|3552.3|3557.8|3551.8|4
1605009870000|2020-11-10 12:04:30|3557.6|3551.6|3557.1|3551.1|3557.6|3551.6|3557.1|3551.1|2
1605009880000|2020-11-10 12:04:40|3557.3|3551.3|3557.8|3551.8|3557.8|3551.8|3557.3|3551.3|0
1605009890000|2020-11-10 12:04:50|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|24
1605009900000|2020-11-10 12:05:00|3557.4|3551.4|3558.1|3552.1|3558.1|3552.1|3557.1|3551.1|7
1605009910000|2020-11-10 12:05:10|3557.8|3551.8|3558.8|3552.8|3558.8|3552.8|3557.8|3551.8|4
1605009920000|2020-11-10 12:05:20|3558.6|3552.6|3558.3|3552.3|3558.6|3552.6|3558.3|3552.3|0
1605009930000|2020-11-10 12:05:30|3558.6|3552.6|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|1
1605009940000|2020-11-10 12:05:40|3558.4|3552.4|3558.8|3552.8|3558.8|3552.8|3558.4|3552.4|6
1605009950000|2020-11-10 12:05:50|3558.4|3552.4|3558.6|3552.6|3558.8|3552.8|3557.8|3551.8|15
1605009960000|2020-11-10 12:06:00|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3557.8|3551.8|0
1605009980000|2020-11-10 12:06:20|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605009990000|2020-11-10 12:06:30|3558.6|3552.6|3558.8|3552.8|3558.8|3552.8|3558.6|3552.6|0
1605010010000|2020-11-10 12:06:50|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|0
1605010020000|2020-11-10 12:07:00|3558.4|3552.4|3558.8|3552.8|3559.3|3553.3|3558.4|3552.4|1
1605010030000|2020-11-10 12:07:10|3559.3|3553.3|3558.8|3552.8|3559.3|3553.3|3558.8|3552.8|0
1605010040000|2020-11-10 12:07:20|3558.4|3552.4|3558.3|3552.3|3558.6|3552.6|3558.3|3552.3|2
1605010050000|2020-11-10 12:07:30|3557.8|3551.8|3557.8|3551.8|3558.1|3552.1|3557.8|3551.8|0
1605010070000|2020-11-10 12:07:50|||||||||1
1605010080000|2020-11-10 12:08:00|3558.4|3552.4|3558.6|3552.6|3558.6|3552.6|3558.4|3552.4|0
1605010090000|2020-11-10 12:08:10|3558.8|3552.8|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|0
1605010100000|2020-11-10 12:08:20|3559.1|3553.1|3559.3|3553.3|3559.3|3553.3|3558.8|3552.8|1
1605010110000|2020-11-10 12:08:30|3559.1|3553.1|3558.3|3552.3|3559.1|3553.1|3558.3|3552.3|2
1605010120000|2020-11-10 12:08:40|3558.6|3552.6|3558.3|3552.3|3558.6|3552.6|3558.3|3552.3|1
1605010130000|2020-11-10 12:08:50|3558.6|3552.6|3557.8|3551.8|3558.6|3552.6|3557.8|3551.8|0
1605010140000|2020-11-10 12:09:00|3558.1|3552.1|3558.6|3552.6|3558.6|3552.6|3558.1|3552.1|0
1605010150000|2020-11-10 12:09:10|3558.3|3552.3|3558.6|3552.6|3558.6|3552.6|3558.3|3552.3|0
1605010160000|2020-11-10 12:09:20|3558.3|3552.3|3558.1|3552.1|3558.3|3552.3|3558.1|3552.1|0
1605010170000|2020-11-10 12:09:30|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|0
1605010180000|2020-11-10 12:09:40|3557.6|3551.6|3557.1|3551.1|3557.6|3551.6|3557.1|3551.1|2
1605010190000|2020-11-10 12:09:50|3557.6|3551.6|3557.8|3551.8|3557.8|3551.8|3557.6|3551.6|0
1605010200000|2020-11-10 12:10:00|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|3557.6|3551.6|1
1605010260000|2020-11-10 12:11:00|3557.4|3551.4|3557.1|3551.1|3557.4|3551.4|3557.1|3551.1|0
1605010270000|2020-11-10 12:11:10|3557.3|3551.3|3557.6|3551.6|3557.8|3551.8|3557.3|3551.3|0
1605010290000|2020-11-10 12:11:30|3557.8|3551.8|3557.1|3551.1|3557.8|3551.8|3557.1|3551.1|2
1605010300000|2020-11-10 12:11:40|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|0
1605010310000|2020-11-10 12:11:50|3557.1|3551.1|3555.6|3549.6|3557.1|3551.1|3555.6|3549.6|20
1605010320000|2020-11-10 12:12:00|3555.8|3549.8|3555.6|3549.6|3555.8|3549.8|3555.1|3549.1|7
1605010340000|2020-11-10 12:12:20|3555.3|3549.3|3554.1|3548.1|3555.3|3549.3|3553.8|3547.8|13
1605010350000|2020-11-10 12:12:30|3554.4|3548.4|3554.6|3548.6|3554.8|3548.8|3554.3|3548.3|5
1605010360000|2020-11-10 12:12:40|3554.8|3548.8|3554.6|3548.6|3554.8|3548.8|3554.6|3548.6|2
1605010370000|2020-11-10 12:12:50|3554.8|3548.8|3554.6|3548.6|3554.8|3548.8|3554.6|3548.6|1
1605010380000|2020-11-10 12:13:00|3554.4|3548.4|3554.3|3548.3|3554.4|3548.4|3554.1|3548.1|4
1605010390000|2020-11-10 12:13:10|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|3554.6|3548.6|0
1605010400000|2020-11-10 12:13:20|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|0
1605010410000|2020-11-10 12:13:30|3554.6|3548.6|3553.8|3547.8|3554.6|3548.6|3553.8|3547.8|0
1605010430000|2020-11-10 12:13:50|3554.1|3548.1|3554.6|3548.6|3554.6|3548.6|3553.8|3547.8|11
1605010440000|2020-11-10 12:14:00|3554.1|3548.1|3553.8|3547.8|3554.1|3548.1|3553.8|3547.8|2
1605010450000|2020-11-10 12:14:10|3554.1|3548.1|3554.8|3548.8|3554.8|3548.8|3553.8|3547.8|1
1605010460000|2020-11-10 12:14:20|3555.1|3549.1|3555.3|3549.3|3555.3|3549.3|3555.1|3549.1|0
1605010470000|2020-11-10 12:14:30|3555.1|3549.1|3555.3|3549.3|3555.3|3549.3|3554.8|3548.8|0
1605010480000|2020-11-10 12:14:40|3554.8|3548.8|3554.6|3548.6|3554.8|3548.8|3554.6|3548.6|0
1605010490000|2020-11-10 12:14:50|3554.8|3548.8|3554.6|3548.6|3555.1|3549.1|3554.6|3548.6|0
1605010500000|2020-11-10 12:15:00|3554.4|3548.4|3555.1|3549.1|3555.1|3549.1|3554.3|3548.3|1
1605010510000|2020-11-10 12:15:10|3554.8|3548.8|3555.1|3549.1|3555.3|3549.3|3554.8|3548.8|0
1605010520000|2020-11-10 12:15:20|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|0
1605010530000|2020-11-10 12:15:30|3555.4|3549.4|3555.8|3549.8|3555.8|3549.8|3555.1|3549.1|5
1605010550000|2020-11-10 12:15:50|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|0
1605010560000|2020-11-10 12:16:00|3555.8|3549.8|3555.8|3549.8|3556.1|3550.1|3555.8|3549.8|0
1605010570000|2020-11-10 12:16:10|3556.1|3550.1|3556.3|3550.3|3556.4|3550.4|3555.8|3549.8|4
1605010580000|2020-11-10 12:16:20|3555.8|3549.8|3556.1|3550.1|3556.1|3550.1|3555.8|3549.8|0
1605010590000|2020-11-10 12:16:30|3555.8|3549.8|3556.3|3550.3|3556.4|3550.4|3555.8|3549.8|2
1605010600000|2020-11-10 12:16:40|3556.4|3550.4|3555.8|3549.8|3556.4|3550.4|3555.8|3549.8|2
1605010610000|2020-11-10 12:16:50|3555.9|3549.9|3556.3|3550.3|3556.3|3550.3|3555.9|3549.9|0
1605010620000|2020-11-10 12:17:00|3555.8|3549.8|3555.3|3549.3|3555.8|3549.8|3555.3|3549.3|1
1605010630000|2020-11-10 12:17:10|3555.6|3549.6|3555.6|3549.6|3555.8|3549.8|3555.6|3549.6|0
1605010640000|2020-11-10 12:17:20|3556.1|3550.1|3556.1|3550.1|3556.1|3550.1|3555.8|3549.8|0
1605010650000|2020-11-10 12:17:30|3555.8|3549.8|3555.8|3549.8|3556.1|3550.1|3555.8|3549.8|0
1605010670000|2020-11-10 12:17:50|3556.1|3550.1|3556.8|3550.8|3556.8|3550.8|3556.1|3550.1|2
1605010700000|2020-11-10 12:18:20|3555.8|3549.8|3555.8|3549.8|3556.1|3550.1|3555.8|3549.8|2
1605010710000|2020-11-10 12:18:30|3556.1|3550.1|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|0
1605010720000|2020-11-10 12:18:40|3556.8|3550.8|3555.8|3549.8|3556.8|3550.8|3555.8|3549.8|0
1605010730000|2020-11-10 12:18:50|3555.9|3549.9|3555.8|3549.8|3556.3|3550.3|3555.8|3549.8|0
1605010740000|2020-11-10 12:19:00|3555.4|3549.4|3554.8|3548.8|3555.8|3549.8|3554.8|3548.8|3
1605010780000|2020-11-10 12:19:40|3554.3|3548.3|3554.8|3548.8|3555.1|3549.1|3554.3|3548.3|2
1605010800000|2020-11-10 12:20:00|3554.6|3548.6|3554.3|3548.3|3554.6|3548.6|3554.3|3548.3|0
1605010810000|2020-11-10 12:20:10|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|0
1605010820000|2020-11-10 12:20:20|||||||||1
1605010830000|2020-11-10 12:20:30|3554.4|3548.4|3554.8|3548.8|3554.8|3548.8|3554.4|3548.4|0
1605010840000|2020-11-10 12:20:40|3555.1|3549.1|3554.8|3548.8|3555.1|3549.1|3554.8|3548.8|0
1605010850000|2020-11-10 12:20:50|3555.6|3549.6|3554.8|3548.8|3555.6|3549.6|3554.8|3548.8|4
1605010860000|2020-11-10 12:21:00|3554.9|3548.9|3554.8|3548.8|3554.9|3548.9|3554.8|3548.8|0
1605010870000|2020-11-10 12:21:10|3554.3|3548.3|3554.8|3548.8|3554.8|3548.8|3554.3|3548.3|0
1605010880000|2020-11-10 12:21:20|3554.6|3548.6|3554.3|3548.3|3554.6|3548.6|3554.3|3548.3|0
1605010890000|2020-11-10 12:21:30|3553.8|3547.8|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|0
1605010900000|2020-11-10 12:21:40|3554.1|3548.1|3553.8|3547.8|3554.1|3548.1|3553.8|3547.8|0
1605010910000|2020-11-10 12:21:50|3554.1|3548.1|3551.1|3545.1|3554.1|3548.1|3551.1|3545.1|6
1605010920000|2020-11-10 12:22:00|3551.8|3545.8|3551.3|3545.3|3551.8|3545.8|3551.3|3545.3|9
1605010930000|2020-11-10 12:22:10|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|3551.1|3545.1|0
1605010940000|2020-11-10 12:22:20|3550.1|3544.1|3550.1|3544.1|3550.1|3544.1|3549.8|3543.8|11
1605010950000|2020-11-10 12:22:30|3550.4|3544.4|3550.8|3544.8|3550.8|3544.8|3550.4|3544.4|7
1605010960000|2020-11-10 12:22:40|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|3550.6|3544.6|0
1605010970000|2020-11-10 12:22:50|3550.1|3544.1|3550.8|3544.8|3550.8|3544.8|3550.1|3544.1|2
1605010980000|2020-11-10 12:23:00|3550.6|3544.6|3550.8|3544.8|3550.8|3544.8|3550.6|3544.6|0
1605011040000|2020-11-10 12:24:00|3550.3|3544.3|3550.8|3544.8|3550.8|3544.8|3550.3|3544.3|0
1605011050000|2020-11-10 12:24:10|3550.6|3544.6|3550.1|3544.1|3550.6|3544.6|3550.1|3544.1|0
1605011060000|2020-11-10 12:24:20|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|3550.3|3544.3|1
1605011070000|2020-11-10 12:24:30|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|3550.8|3544.8|0
1605011090000|2020-11-10 12:24:50|3551.1|3545.1|3550.8|3544.8|3551.1|3545.1|3550.8|3544.8|0
1605011100000|2020-11-10 12:25:00|3550.6|3544.6|3550.8|3544.8|3550.8|3544.8|3550.1|3544.1|3
1605011110000|2020-11-10 12:25:10|3551.4|3545.4|3551.8|3545.8|3551.8|3545.8|3551.4|3545.4|13
1605011120000|2020-11-10 12:25:20|3552.1|3546.1|3551.8|3545.8|3552.1|3546.1|3551.8|3545.8|0
1605011130000|2020-11-10 12:25:30|||||||||1
1605011140000|2020-11-10 12:25:40|3552.1|3546.1|3551.8|3545.8|3552.1|3546.1|3551.8|3545.8|0
1605011150000|2020-11-10 12:25:50|3552.1|3546.1|3551.8|3545.8|3552.1|3546.1|3551.8|3545.8|0
1605011160000|2020-11-10 12:26:00|3552.1|3546.1|3552.8|3546.8|3552.8|3546.8|3552.1|3546.1|10
1605011180000|2020-11-10 12:26:20|3553.7|3547.7|3554.8|3548.8|3554.8|3548.8|3553.7|3547.7|25
1605011190000|2020-11-10 12:26:30|3555.1|3549.1|3555.4|3549.4|3555.4|3549.4|3554.9|3548.9|0
1605011200000|2020-11-10 12:26:40|3555.3|3549.3|3554.9|3548.9|3555.3|3549.3|3554.9|3548.9|2
1605011210000|2020-11-10 12:26:50|3554.8|3548.8|3554.9|3548.9|3555.4|3549.4|3554.8|3548.8|0
1605011220000|2020-11-10 12:27:00|3555.5|3549.5|3556.4|3550.4|3556.4|3550.4|3555.5|3549.5|115
1605011230000|2020-11-10 12:27:10|||||||||4
1605011240000|2020-11-10 12:27:20|3556.8|3550.8|3556.8|3550.8|3556.8|3550.8|3556.4|3550.4|1
1605011250000|2020-11-10 12:27:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|0
1605011260000|2020-11-10 12:27:40|3556.8|3550.8|3556.9|3550.9|3557.3|3551.3|3556.8|3550.8|1
1605011270000|2020-11-10 12:27:50|3557.4|3551.4|3557.4|3551.4|3557.4|3551.4|3556.9|3550.9|0
1605011280000|2020-11-10 12:28:00|3557.3|3551.3|3556.8|3550.8|3557.3|3551.3|3556.4|3550.4|5
1605011290000|2020-11-10 12:28:10|3556.4|3550.4|3556.8|3550.8|3557.1|3551.1|3556.4|3550.4|3
1605011310000|2020-11-10 12:28:30|3556.4|3550.4|3557.4|3551.4|3557.4|3551.4|3556.4|3550.4|11
1605011320000|2020-11-10 12:28:40|3557.8|3551.8|3556.9|3550.9|3557.8|3551.8|3556.9|3550.9|42
1605011330000|2020-11-10 12:28:50|||||||||7
1605011340000|2020-11-10 12:29:00|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|0
1605011350000|2020-11-10 12:29:10|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|3555.4|3549.4|1
1605011360000|2020-11-10 12:29:20|3555.8|3549.8|3555.4|3549.4|3555.8|3549.8|3555.4|3549.4|0
1605011370000|2020-11-10 12:29:30|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|3554.4|3548.4|2
1605011380000|2020-11-10 12:29:40|3554.3|3548.3|3554.4|3548.4|3554.8|3548.8|3553.9|3547.9|0
1605011390000|2020-11-10 12:29:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|0
1605011400000|2020-11-10 12:30:00|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|3554.9|3548.9|4
1605011410000|2020-11-10 12:30:10|3555.3|3549.3|3555.3|3549.3|3555.3|3549.3|3554.9|3548.9|0
1605011420000|2020-11-10 12:30:20|3554.9|3548.9|3555.8|3549.8|3555.8|3549.8|3554.9|3548.9|0
1605011430000|2020-11-10 12:30:30|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|1
1605011460000|2020-11-10 12:31:00|3556.1|3550.1|3556.4|3550.4|3556.4|3550.4|3556.1|3550.1|4
1605011470000|2020-11-10 12:31:10|3556.3|3550.3|3555.9|3549.9|3556.3|3550.3|3555.9|3549.9|0
1605011490000|2020-11-10 12:31:30|3556.1|3550.1|3555.9|3549.9|3556.1|3550.1|3555.9|3549.9|1
1605011500000|2020-11-10 12:31:40|3555.6|3549.6|3555.4|3549.4|3555.8|3549.8|3555.4|3549.4|1
1605011510000|2020-11-10 12:31:50|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|0
1605011520000|2020-11-10 12:32:00|3556.4|3550.4|3555.9|3549.9|3556.4|3550.4|3555.9|3549.9|0
1605011530000|2020-11-10 12:32:10|3556.4|3550.4|3556.4|3550.4|3556.4|3550.4|3555.9|3549.9|0
1605011540000|2020-11-10 12:32:20|3556.8|3550.8|3557.4|3551.4|3557.8|3551.8|3556.8|3550.8|17
1605011560000|2020-11-10 12:32:40|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|3557.8|3551.8|8
1605011570000|2020-11-10 12:32:50|||||||||1
1605011580000|2020-11-10 12:33:00|3558.9|3552.9|3558.9|3552.9|3559.4|3553.4|3558.4|3552.4|4
1605011590000|2020-11-10 12:33:10|3559.4|3553.4|3558.9|3552.9|3559.4|3553.4|3558.9|3552.9|1
1605011600000|2020-11-10 12:33:20|3558.8|3552.8|3558.4|3552.4|3558.8|3552.8|3558.4|3552.4|2
1605011610000|2020-11-10 12:33:30|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605011620000|2020-11-10 12:33:40|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|3558.4|3552.4|22
1605011640000|2020-11-10 12:34:00|3559.1|3553.1|3558.9|3552.9|3559.4|3553.4|3558.9|3552.9|7
1605011650000|2020-11-10 12:34:10|3559.1|3553.1|3559.4|3553.4|3559.4|3553.4|3558.9|3552.9|0
1605011660000|2020-11-10 12:34:20|3560.4|3554.4|3561.4|3555.4|3561.4|3555.4|3560.4|3554.4|6
1605011670000|2020-11-10 12:34:30|3560.9|3554.9|3562.1|3556.1|3562.4|3556.4|3560.9|3554.9|44
1605011680000|2020-11-10 12:34:40|3562.4|3556.4|3562.1|3556.1|3562.4|3556.4|3562.1|3556.1|5
1605011690000|2020-11-10 12:34:50|3562.8|3556.8|3563.1|3557.1|3563.4|3557.4|3562.8|3556.8|25
1605011700000|2020-11-10 12:35:00|3563.4|3557.4|3564.3|3558.3|3565.1|3559.1|3563.1|3557.1|145
1605011710000|2020-11-10 12:35:10|3564.1|3558.1|3564.1|3558.1|3564.3|3558.3|3563.8|3557.8|1
1605011720000|2020-11-10 12:35:20|3564.3|3558.3|3564.3|3558.3|3564.3|3558.3|3563.8|3557.8|0
1605011730000|2020-11-10 12:35:30|3564.1|3558.1|3563.1|3557.1|3564.1|3558.1|3563.1|3557.1|4
1605011740000|2020-11-10 12:35:40|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563.1|3557.1|2
1605011750000|2020-11-10 12:35:50|3563.5|3557.5|3563.3|3557.3|3563.5|3557.5|3562.8|3556.8|39
1605011760000|2020-11-10 12:36:00|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|3563.5|3557.5|0
1605011770000|2020-11-10 12:36:10|||||||||10
1605011780000|2020-11-10 12:36:20|3563.3|3557.3|3563.3|3557.3|3563.3|3557.3|3563|3557|2
1605011800000|2020-11-10 12:36:40|3563.5|3557.5|3563.3|3557.3|3563.8|3557.8|3563|3557|0
1605011820000|2020-11-10 12:37:00|3563|3557|3563|3557|3563|3557|3563|3557|0
1605011830000|2020-11-10 12:37:10|3563.2|3557.2|3563.5|3557.5|3563.5|3557.5|3563.2|3557.2|0
1605011840000|2020-11-10 12:37:20|||||||||1
1605011850000|2020-11-10 12:37:30|3563.3|3557.3|3563.3|3557.3|3563.5|3557.5|3563|3557|2
1605011860000|2020-11-10 12:37:40|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|3
1605011870000|2020-11-10 12:37:50|3563.5|3557.5|3563.8|3557.8|3563.8|3557.8|3563.5|3557.5|0
1605011880000|2020-11-10 12:38:00|3563|3557|3562.5|3556.5|3563.3|3557.3|3562.5|3556.5|2
1605011890000|2020-11-10 12:38:10|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|2
1605011900000|2020-11-10 12:38:20|3561.8|3555.8|3561.5|3555.5|3561.8|3555.8|3561.5|3555.5|1
1605011910000|2020-11-10 12:38:30|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|3561.8|3555.8|0
1605011920000|2020-11-10 12:38:40|3562|3556|3562.5|3556.5|3562.8|3556.8|3562|3556|2
1605011930000|2020-11-10 12:38:50|3563.5|3557.5|3562.5|3556.5|3563.5|3557.5|3562.5|3556.5|7
1605011950000|2020-11-10 12:39:10|3562.7|3556.7|3563.5|3557.5|3563.5|3557.5|3562.7|3556.7|0
1605011960000|2020-11-10 12:39:20|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|3563.8|3557.8|0
1605011970000|2020-11-10 12:39:30|3564.2|3558.2|3564.5|3558.5|3564.8|3558.8|3564.2|3558.2|6
1605011980000|2020-11-10 12:39:40|3564.8|3558.8|3565.5|3559.5|3565.8|3559.8|3564.8|3558.8|9
1605011990000|2020-11-10 12:39:50|3565.8|3559.8|3566.2|3560.2|3566.2|3560.2|3565.5|3559.5|7
1605012000000|2020-11-10 12:40:00|3566.5|3560.5|3566.2|3560.2|3567|3561|3566.2|3560.2|2
1605012010000|2020-11-10 12:40:10|3566.5|3560.5|3566.2|3560.2|3566.5|3560.5|3566.2|3560.2|2
1605012020000|2020-11-10 12:40:20|3566.5|3560.5|3566.5|3560.5|3566.5|3560.5|3566.2|3560.2|1
1605012030000|2020-11-10 12:40:30|3567.2|3561.2|3567.2|3561.2|3567.2|3561.2|3566.5|3560.5|3
1605012060000|2020-11-10 12:41:00|3566.5|3560.5|3566.2|3560.2|3566.5|3560.5|3566.2|3560.2|8
1605012070000|2020-11-10 12:41:10|3566.5|3560.5|3565.7|3559.7|3566.5|3560.5|3565.7|3559.7|3
1605012080000|2020-11-10 12:41:20|3565.5|3559.5|3565|3559|3565.5|3559.5|3564.7|3558.7|7
1605012090000|2020-11-10 12:41:30|3564.7|3558.7|3564.5|3558.5|3564.7|3558.7|3564.5|3558.5|0
1605012100000|2020-11-10 12:41:40|3565|3559|3564.7|3558.7|3565.2|3559.2|3564.7|3558.7|3
1605012120000|2020-11-10 12:42:00|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564|3558|29
1605012140000|2020-11-10 12:42:20|3564.2|3558.2|3564.5|3558.5|3564.5|3558.5|3564.2|3558.2|6
1605012150000|2020-11-10 12:42:30|3565.2|3559.2|3565.2|3559.2|3565.2|3559.2|3565.2|3559.2|6
1605012170000|2020-11-10 12:42:50|3564.7|3558.7|3565|3559|3565|3559|3564.7|3558.7|0
1605012180000|2020-11-10 12:43:00|3565.2|3559.2|3566.2|3560.2|3566.2|3560.2|3565|3559|3
1605012200000|2020-11-10 12:43:20|3566|3560|3566|3560|3566|3560|3565.7|3559.7|0
1605012210000|2020-11-10 12:43:30|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|1
1605012220000|2020-11-10 12:43:40|3565.5|3559.5|3565.5|3559.5|3565.8|3559.8|3565.5|3559.5|1
1605012230000|2020-11-10 12:43:50|3564.8|3558.8|3564.5|3558.5|3564.8|3558.8|3564.2|3558.2|16
1605012240000|2020-11-10 12:44:00|3564|3558|3563|3557|3564|3558|3563|3557|7
1605012250000|2020-11-10 12:44:10|3563.5|3557.5|3563|3557|3563.5|3557.5|3563|3557|1
1605012260000|2020-11-10 12:44:20|3562.8|3556.8|3563|3557|3563|3557|3562.5|3556.5|0
1605012270000|2020-11-10 12:44:30|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|3562.5|3556.5|0
1605012290000|2020-11-10 12:44:50|3563|3557|3562.5|3556.5|3563|3557|3562.2|3556.2|1
1605012320000|2020-11-10 12:45:20|3562.8|3556.8|3562.5|3556.5|3562.8|3556.8|3562.5|3556.5|1
1605012330000|2020-11-10 12:45:30|3562.2|3556.2|3561.5|3555.5|3562.5|3556.5|3561.5|3555.5|0
1605012340000|2020-11-10 12:45:40|3562.2|3556.2|3562.2|3556.2|3562.2|3556.2|3562.2|3556.2|4
1605012360000|2020-11-10 12:46:00|3562|3556|3561.5|3555.5|3562|3556|3561.5|3555.5|1
1605012370000|2020-11-10 12:46:10|3561.9|3555.9|3561.8|3555.8|3562|3556|3561.8|3555.8|5
1605012380000|2020-11-10 12:46:20|3562|3556|3562.2|3556.2|3562.2|3556.2|3562|3556|3
1605012390000|2020-11-10 12:46:30|3562|3556|3561.5|3555.5|3562|3556|3561.2|3555.2|0
1605012410000|2020-11-10 12:46:50|3562|3556|3562.2|3556.2|3562.5|3556.5|3562|3556|1
1605012420000|2020-11-10 12:47:00|3562.5|3556.5|3561.7|3555.7|3562.5|3556.5|3561.7|3555.7|3
1605012430000|2020-11-10 12:47:10|3562.2|3556.2|3561.8|3555.8|3562.2|3556.2|3561.2|3555.2|1
1605012440000|2020-11-10 12:47:20|3561.5|3555.5|3561|3555|3561.5|3555.5|3560.7|3554.7|7
1605012450000|2020-11-10 12:47:30|3561.2|3555.2|3561.5|3555.5|3561.5|3555.5|3560.5|3554.5|6
1605012460000|2020-11-10 12:47:40|||||||||1
1605012500000|2020-11-10 12:48:20|3562.2|3556.2|3562.2|3556.2|3562.2|3556.2|3562.2|3556.2|7
1605012510000|2020-11-10 12:48:30|3562|3556|3562.2|3556.2|3562.2|3556.2|3562|3556|0
1605012520000|2020-11-10 12:48:40|3562|3556|3561.7|3555.7|3562|3556|3561.7|3555.7|0
1605012530000|2020-11-10 12:48:50|3561.5|3555.5|3561.7|3555.7|3561.7|3555.7|3561.5|3555.5|2
1605012540000|2020-11-10 12:49:00|3561.5|3555.5|3561.2|3555.2|3561.5|3555.5|3561.2|3555.2|0
1605012560000|2020-11-10 12:49:20|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|3560.5|3554.5|1
1605012570000|2020-11-10 12:49:30|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|0
1605012590000|2020-11-10 12:49:50|3559.7|3553.7|3559.7|3553.7|3559.7|3553.7|3559.7|3553.7|0
1605012600000|2020-11-10 12:50:00|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|0
1605012610000|2020-11-10 12:50:10|3560|3554|3560.2|3554.2|3560.2|3554.2|3559.7|3553.7|2
1605012630000|2020-11-10 12:50:30|3561|3555|3561.2|3555.2|3561.2|3555.2|3561|3555|3
1605012650000|2020-11-10 12:50:50|3560.7|3554.7|3560.5|3554.5|3560.7|3554.7|3560.5|3554.5|4
1605012660000|2020-11-10 12:51:00|3560.7|3554.7|3561|3555|3561|3555|3560.5|3554.5|1
1605012670000|2020-11-10 12:51:10|3560.5|3554.5|3560.2|3554.2|3560.5|3554.5|3560.2|3554.2|0
1605012690000|2020-11-10 12:51:30|3560|3554|3559.7|3553.7|3560|3554|3559.5|3553.5|1
1605012700000|2020-11-10 12:51:40|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|3560.2|3554.2|109
1605012710000|2020-11-10 12:51:50|3560.7|3554.7|3561.2|3555.2|3561.2|3555.2|3560.4|3554.4|44
1605012730000|2020-11-10 12:52:10|||||||||19
1605012740000|2020-11-10 12:52:20|3560.4|3554.4|3560.7|3554.7|3560.7|3554.7|3560.4|3554.4|18
1605012750000|2020-11-10 12:52:30|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.2|3554.2|2
1605012770000|2020-11-10 12:52:50|3560.2|3554.2|3560.4|3554.4|3560.4|3554.4|3560.2|3554.2|0
1605012780000|2020-11-10 12:53:00|3560.2|3554.2|3559.9|3553.9|3560.4|3554.4|3559.9|3553.9|0
1605012790000|2020-11-10 12:53:10|3559.4|3553.4|3558.9|3552.9|3559.4|3553.4|3558.4|3552.4|5
1605012800000|2020-11-10 12:53:20|3558.4|3552.4|3559.2|3553.2|3559.2|3553.2|3558.2|3552.2|0
1605012810000|2020-11-10 12:53:30|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|3558.9|3552.9|0
1605012830000|2020-11-10 12:53:50|3559.5|3553.5|3560.2|3554.2|3560.2|3554.2|3559.4|3553.4|15
1605012840000|2020-11-10 12:54:00|3559.5|3553.5|3560.2|3554.2|3560.2|3554.2|3559.5|3553.5|3
1605012850000|2020-11-10 12:54:10|3559.5|3553.5|3560.2|3554.2|3560.2|3554.2|3559.4|3553.4|2
1605012860000|2020-11-10 12:54:20|3559.5|3553.5|3560.2|3554.2|3560.2|3554.2|3559.5|3553.5|88
1605012870000|2020-11-10 12:54:30|3559.5|3553.5|3559.2|3553.2|3559.5|3553.5|3559.2|3553.2|2
1605012880000|2020-11-10 12:54:40|||||||||1
1605012890000|2020-11-10 12:54:50|3558.7|3552.7|3558.7|3552.7|3558.7|3552.7|3558.7|3552.7|4
1605012900000|2020-11-10 12:55:00|3558.5|3552.5|3558.2|3552.2|3558.7|3552.7|3558.2|3552.2|4
1605012910000|2020-11-10 12:55:10|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|1
1605012920000|2020-11-10 12:55:20|3557.7|3551.7|3558.2|3552.2|3558.2|3552.2|3557.7|3551.7|4
1605012940000|2020-11-10 12:55:40|3557.9|3551.9|3557.7|3551.7|3557.9|3551.9|3557.7|3551.7|0
1605012950000|2020-11-10 12:55:50|3557.5|3551.5|3557.9|3551.9|3558.2|3552.2|3557.2|3551.2|2
1605012960000|2020-11-10 12:56:00|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|3556.9|3550.9|2
1605012970000|2020-11-10 12:56:10|3557.4|3551.4|3556.4|3550.4|3557.4|3551.4|3556.4|3550.4|2
1605012980000|2020-11-10 12:56:20|3556.7|3550.7|3557.2|3551.2|3557.2|3551.2|3556.7|3550.7|0
1605012990000|2020-11-10 12:56:30|3557.4|3551.4|3557.9|3551.9|3558.2|3552.2|3557.4|3551.4|3
1605013020000|2020-11-10 12:57:00|3557.5|3551.5|3557.9|3551.9|3558.2|3552.2|3557.5|3551.5|23
1605013030000|2020-11-10 12:57:10|3557.7|3551.7|3556.9|3550.9|3557.7|3551.7|3556.9|3550.9|9
1605013040000|2020-11-10 12:57:20|3557.2|3551.2|3556.4|3550.4|3557.4|3551.4|3556.4|3550.4|2
1605013050000|2020-11-10 12:57:30|3556.2|3550.2|3556.4|3550.4|3556.4|3550.4|3556.2|3550.2|1
1605013060000|2020-11-10 12:57:40|3556.9|3550.9|3555.2|3549.2|3556.9|3550.9|3554.9|3548.9|24
1605013070000|2020-11-10 12:57:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.2|3549.2|62
1605013080000|2020-11-10 12:58:00|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|3555.7|3549.7|11
1605013090000|2020-11-10 12:58:10|3555.9|3549.9|3555.2|3549.2|3555.9|3549.9|3555.2|3549.2|1
1605013100000|2020-11-10 12:58:20|3554.9|3548.9|3555.2|3549.2|3555.2|3549.2|3554.9|3548.9|0
1605013110000|2020-11-10 12:58:30|3555.5|3549.5|3555.9|3549.9|3556.2|3550.2|3555.4|3549.4|3
1605013120000|2020-11-10 12:58:40|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|0
1605013130000|2020-11-10 12:58:50|3555.9|3549.9|3557.7|3551.7|3557.9|3551.9|3555.4|3549.4|2
1605013140000|2020-11-10 12:59:00|3557.9|3551.9|3557.4|3551.4|3558.4|3552.4|3557.4|3551.4|1
1605013150000|2020-11-10 12:59:10|3557.5|3551.5|3557.9|3551.9|3557.9|3551.9|3557.5|3551.5|0
1605013160000|2020-11-10 12:59:20|3558.2|3552.2|3557.9|3551.9|3558.2|3552.2|3557.9|3551.9|0
1605013170000|2020-11-10 12:59:30|3558.5|3552.5|3556.9|3550.9|3558.5|3552.5|3556.9|3550.9|29
1605013180000|2020-11-10 12:59:40|3557|3551|3557.4|3551.4|3557.4|3551.4|3556.9|3550.9|2
1605013190000|2020-11-10 12:59:50|3557.9|3551.9|3558.2|3552.2|3558.2|3552.2|3557.9|3551.9|1
1605013200000|2020-11-10 13:00:00|3558.4|3552.4|3557.2|3551.2|3558.4|3552.4|3557|3551|28
1605013210000|2020-11-10 13:00:10|3557.5|3551.5|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|23
1605013220000|2020-11-10 13:00:20|3557.5|3551.5|3556.2|3550.2|3557.5|3551.5|3556.2|3550.2|14
1605013230000|2020-11-10 13:00:30|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|3555.9|3549.9|0
1605013240000|2020-11-10 13:00:40|3555.5|3549.5|3554.9|3548.9|3555.9|3549.9|3554.9|3548.9|28
1605013250000|2020-11-10 13:00:50|3554.2|3548.2|3553.9|3547.9|3555.2|3549.2|3553.9|3547.9|43
1605013260000|2020-11-10 13:01:00|3554.2|3548.2|3554.7|3548.7|3554.9|3548.9|3554.2|3548.2|8
1605013270000|2020-11-10 13:01:10|3554.9|3548.9|3555.7|3549.7|3555.7|3549.7|3554.9|3548.9|16
1605013280000|2020-11-10 13:01:20|3555.4|3549.4|3555.9|3549.9|3555.9|3549.9|3554.9|3548.9|2
1605013290000|2020-11-10 13:01:30|3556.2|3550.2|3555.9|3549.9|3556.2|3550.2|3555.7|3549.7|0
1605013300000|2020-11-10 13:01:40|3556.2|3550.2|3557.2|3551.2|3557.2|3551.2|3556.2|3550.2|13
1605013310000|2020-11-10 13:01:50|3557.7|3551.7|3556.7|3550.7|3557.7|3551.7|3556.2|3550.2|2
1605013320000|2020-11-10 13:02:00|3556.9|3550.9|3556.9|3550.9|3557.2|3551.2|3556.7|3550.7|0
1605013330000|2020-11-10 13:02:10|3556.2|3550.2|3557.2|3551.2|3557.2|3551.2|3556.2|3550.2|3
1605013340000|2020-11-10 13:02:20|3556.7|3550.7|3556.9|3550.9|3557.2|3551.2|3556.7|3550.7|0
1605013350000|2020-11-10 13:02:30|3557.2|3551.2|3556.9|3550.9|3557.2|3551.2|3556.2|3550.2|0
1605013360000|2020-11-10 13:02:40|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|0
1605013370000|2020-11-10 13:02:50|3557.7|3551.7|3557.5|3551.5|3557.9|3551.9|3557.4|3551.4|4
1605013380000|2020-11-10 13:03:00|3557.2|3551.2|3557.4|3551.4|3557.9|3551.9|3557|3551|6
1605013390000|2020-11-10 13:03:10|3557.7|3551.7|3557.7|3551.7|3557.9|3551.9|3557.7|3551.7|0
1605013400000|2020-11-10 13:03:20|3557.4|3551.4|3556.7|3550.7|3557.4|3551.4|3556.7|3550.7|0
1605013420000|2020-11-10 13:03:40|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|3555.9|3549.9|1
1605013440000|2020-11-10 13:04:00|3555.9|3549.9|3556.2|3550.2|3556.2|3550.2|3555.2|3549.2|3
1605013450000|2020-11-10 13:04:10|3555.7|3549.7|3556.2|3550.2|3556.2|3550.2|3555.7|3549.7|8
1605013460000|2020-11-10 13:04:20|3555.9|3549.9|3555.7|3549.7|3556.2|3550.2|3555.7|3549.7|10
1605013470000|2020-11-10 13:04:30|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|0
1605013480000|2020-11-10 13:04:40|3554.7|3548.7|3554.2|3548.2|3554.7|3548.7|3554.2|3548.2|5
1605013490000|2020-11-10 13:04:50|3554.7|3548.7|3554.9|3548.9|3554.9|3548.9|3554.7|3548.7|0
1605013510000|2020-11-10 13:05:10|3554.5|3548.5|3554.2|3548.2|3554.5|3548.5|3554.2|3548.2|1
1605013520000|2020-11-10 13:05:20|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|9
1605013530000|2020-11-10 13:05:30|3553.2|3547.2|3552.2|3546.2|3554.2|3548.2|3552.2|3546.2|8
1605013540000|2020-11-10 13:05:40|3552|3546|3551.2|3545.2|3552.2|3546.2|3551.2|3545.2|5
1605013550000|2020-11-10 13:05:50|3551.4|3545.4|3551.2|3545.2|3551.4|3545.4|3551.2|3545.2|1
1605013570000|2020-11-10 13:06:10|3552.2|3546.2|3552.9|3546.9|3552.9|3546.9|3552.2|3546.2|9
1605013580000|2020-11-10 13:06:20|3552.7|3546.7|3552.2|3546.2|3552.9|3546.9|3552.2|3546.2|6
1605013590000|2020-11-10 13:06:30|3552.9|3546.9|3552.2|3546.2|3552.9|3546.9|3552.2|3546.2|11
1605013600000|2020-11-10 13:06:40|3552.9|3546.9|3553.7|3547.7|3553.7|3547.7|3552.9|3546.9|5
1605013620000|2020-11-10 13:07:00|3554.2|3548.2|3553.2|3547.2|3554.2|3548.2|3553.2|3547.2|7
1605013630000|2020-11-10 13:07:10|3553.5|3547.5|3553.5|3547.5|3553.5|3547.5|3552.5|3546.5|51
1605013640000|2020-11-10 13:07:20|3553.8|3547.8|3554.3|3548.3|3554.5|3548.5|3553.5|3547.5|4
1605013650000|2020-11-10 13:07:30|3554.5|3548.5|3554.3|3548.3|3554.5|3548.5|3554.3|3548.3|3
1605013660000|2020-11-10 13:07:40|3554.5|3548.5|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1605013670000|2020-11-10 13:07:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|0
1605013680000|2020-11-10 13:08:00|3555|3549|3554.3|3548.3|3555|3549|3553.8|3547.8|10
1605013690000|2020-11-10 13:08:10|3553.8|3547.8|3554.3|3548.3|3554.3|3548.3|3553.8|3547.8|1
1605013700000|2020-11-10 13:08:20|3554.1|3548.1|3554|3548|3554.8|3548.8|3553.8|3547.8|0
1605013710000|2020-11-10 13:08:30|3553.8|3547.8|3554|3548|3554|3548|3553.8|3547.8|0
1605013720000|2020-11-10 13:08:40|3554.3|3548.3|3552.5|3546.5|3554.5|3548.5|3552.5|3546.5|13
1605013730000|2020-11-10 13:08:50|3552.3|3546.3|3552.3|3546.3|3552.5|3546.5|3552.3|3546.3|2
1605013740000|2020-11-10 13:09:00|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|3
1605013750000|2020-11-10 13:09:10|3552.5|3546.5|3552.5|3546.5|3552.8|3546.8|3552.5|3546.5|1
1605013760000|2020-11-10 13:09:20|3552.8|3546.8|3553.5|3547.5|3553.8|3547.8|3552.8|3546.8|3
1605013770000|2020-11-10 13:09:30|3553.3|3547.3|3553.3|3547.3|3553.3|3547.3|3552.8|3546.8|4
1605013780000|2020-11-10 13:09:40|3553.5|3547.5|3553.3|3547.3|3553.5|3547.5|3552.5|3546.5|4
1605013790000|2020-11-10 13:09:50|3553.5|3547.5|3554.3|3548.3|3554.3|3548.3|3553.5|3547.5|1
1605013820000|2020-11-10 13:10:20|3554.5|3548.5|3555.5|3549.5|3555.5|3549.5|3554.5|3548.5|5
1605013830000|2020-11-10 13:10:30|3555.3|3549.3|3554.3|3548.3|3555.3|3549.3|3554|3548|6
1605013840000|2020-11-10 13:10:40|3554.1|3548.1|3553.8|3547.8|3554.1|3548.1|3553.8|3547.8|0
1605013850000|2020-11-10 13:10:50|3554.5|3548.5|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|3
1605013860000|2020-11-10 13:11:00|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|0
1605013870000|2020-11-10 13:11:10|3555.1|3549.1|3554.5|3548.5|3555.1|3549.1|3554.5|3548.5|0
1605013890000|2020-11-10 13:11:30|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|0
1605013900000|2020-11-10 13:11:40|3554.5|3548.5|3555|3549|3555|3549|3554.5|3548.5|0
1605013910000|2020-11-10 13:11:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.5|3548.5|0
1605013920000|2020-11-10 13:12:00|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|1
1605013930000|2020-11-10 13:12:10|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|3554.5|3548.5|0
1605013940000|2020-11-10 13:12:20|3555|3549|3554.5|3548.5|3555|3549|3554.5|3548.5|0
1605013950000|2020-11-10 13:12:30|3554.7|3548.7|3554.8|3548.8|3555.5|3549.5|3554.7|3548.7|2
1605013960000|2020-11-10 13:12:40|3554.5|3548.5|3555.3|3549.3|3555.3|3549.3|3554.5|3548.5|2
1605013970000|2020-11-10 13:12:50|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|7
1605013980000|2020-11-10 13:13:00|||||||||2
1605013990000|2020-11-10 13:13:10|||||||||1
1605014000000|2020-11-10 13:13:20|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|3555.8|3549.8|0
1605014010000|2020-11-10 13:13:30|3555.5|3549.5|3554.5|3548.5|3555.5|3549.5|3554.5|3548.5|23
1605014030000|2020-11-10 13:13:50|||||||||8
1605014050000|2020-11-10 13:14:10|3554.8|3548.8|3554.5|3548.5|3554.8|3548.8|3554.5|3548.5|2
1605014060000|2020-11-10 13:14:20|||||||||11
1605014070000|2020-11-10 13:14:30|3554.2|3548.2|3553.5|3547.5|3554.2|3548.2|3553.5|3547.5|10
1605014090000|2020-11-10 13:14:50|3553.2|3547.2|3553.2|3547.2|3553.2|3547.2|3553.2|3547.2|9
1605014100000|2020-11-10 13:15:00|3552.5|3546.5|3552.5|3546.5|3552.5|3546.5|3552.2|3546.2|17
1605014110000|2020-11-10 13:15:10|3552.2|3546.2|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|4
1605014120000|2020-11-10 13:15:20|3551.8|3545.8|3553.5|3547.5|3553.5|3547.5|3551.8|3545.8|4
1605014130000|2020-11-10 13:15:30|3554.2|3548.2|3554.7|3548.7|3555.5|3549.5|3554.2|3548.2|15
1605014140000|2020-11-10 13:15:40|3554.2|3548.2|3554.5|3548.5|3554.5|3548.5|3554.2|3548.2|0
1605014150000|2020-11-10 13:15:50|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|0
1605014160000|2020-11-10 13:16:00|3554|3548|3554|3548|3554|3548|3554|3548|0
1605014170000|2020-11-10 13:16:10|3554.2|3548.2|3554.5|3548.5|3554.5|3548.5|3554|3548|0
1605014180000|2020-11-10 13:16:20|3554.3|3548.3|3554|3548|3554.3|3548.3|3554|3548|0
1605014190000|2020-11-10 13:16:30|3554.2|3548.2|3553.7|3547.7|3554.2|3548.2|3553.7|3547.7|1
1605014210000|2020-11-10 13:16:50|3554.2|3548.2|3554.2|3548.2|3554.2|3548.2|3554.2|3548.2|0
1605014220000|2020-11-10 13:17:00|3554|3548|3554|3548|3554|3548|3553.5|3547.5|1
1605014230000|2020-11-10 13:17:10|3553.7|3547.7|3553.7|3547.7|3553.7|3547.7|3553.7|3547.7|0
1605014240000|2020-11-10 13:17:20|3554|3548|3553.7|3547.7|3554|3548|3553.7|3547.7|2
1605014250000|2020-11-10 13:17:30|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|0
1605014260000|2020-11-10 13:17:40|3554.7|3548.7|3554.2|3548.2|3555|3549|3554.2|3548.2|0
1605014270000|2020-11-10 13:17:50|3554|3548|3554.5|3548.5|3554.5|3548.5|3554|3548|0
1605014280000|2020-11-10 13:18:00|3554|3548|3554|3548|3554|3548|3554|3548|0
1605014290000|2020-11-10 13:18:10|3554.2|3548.2|3554.5|3548.5|3554.5|3548.5|3554.2|3548.2|0
1605014300000|2020-11-10 13:18:20|3554.7|3548.7|3554.5|3548.5|3554.7|3548.7|3554.5|3548.5|0
1605014310000|2020-11-10 13:18:30|3554.7|3548.7|3553.5|3547.5|3554.7|3548.7|3553.5|3547.5|8
1605014320000|2020-11-10 13:18:40|3554.2|3548.2|3553.8|3547.8|3554.2|3548.2|3553.7|3547.7|14
1605014330000|2020-11-10 13:18:50|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3553.5|3547.5|8
1605014380000|2020-11-10 13:19:40|3554.3|3548.3|3554.5|3548.5|3554.5|3548.5|3554|3548|0
1605014390000|2020-11-10 13:19:50|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|3554.8|3548.8|0
1605014400000|2020-11-10 13:20:00|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|5
1605014420000|2020-11-10 13:20:20|3555.9|3549.9|3556.5|3550.5|3556.5|3550.5|3555.9|3549.9|20
1605014430000|2020-11-10 13:20:30|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|30
1605014440000|2020-11-10 13:20:40|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|33
1605014450000|2020-11-10 13:20:50|3557.5|3551.5|3557.2|3551.2|3557.5|3551.5|3557.2|3551.2|1
1605014460000|2020-11-10 13:21:00|3557.5|3551.5|3557.2|3551.2|3557.5|3551.5|3557.2|3551.2|5
1605014470000|2020-11-10 13:21:10|3556.8|3550.8|3556.7|3550.7|3556.9|3550.9|3556.5|3550.5|17
1605014480000|2020-11-10 13:21:20|3556.9|3550.9|3557.9|3551.9|3557.9|3551.9|3556.7|3550.7|31
1605014490000|2020-11-10 13:21:30|3557.2|3551.2|3557.9|3551.9|3557.9|3551.9|3557.2|3551.2|3
1605014500000|2020-11-10 13:21:40|3557.7|3551.7|3557.7|3551.7|3557.9|3551.9|3557.5|3551.5|2
1605014510000|2020-11-10 13:21:50|3557.5|3551.5|3557.7|3551.7|3557.7|3551.7|3557.2|3551.2|2
1605014520000|2020-11-10 13:22:00|3557.9|3551.9|3557.9|3551.9|3557.9|3551.9|3557.2|3551.2|13
1605014530000|2020-11-10 13:22:10|3557.7|3551.7|3556.9|3550.9|3557.7|3551.7|3556.9|3550.9|10
1605014540000|2020-11-10 13:22:20|3557.2|3551.2|3554.9|3548.9|3557.2|3551.2|3554.9|3548.9|2
1605014550000|2020-11-10 13:22:30|3555.2|3549.2|3554.7|3548.7|3555.2|3549.2|3554.7|3548.7|0
1605014560000|2020-11-10 13:22:40|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|0
1605014570000|2020-11-10 13:22:50|3554.9|3548.9|3554.9|3548.9|3555.2|3549.2|3554.9|3548.9|0
1605014580000|2020-11-10 13:23:00|3554.7|3548.7|3554.2|3548.2|3554.7|3548.7|3554.2|3548.2|1
1605014590000|2020-11-10 13:23:10|3555.2|3549.2|3554.9|3548.9|3555.2|3549.2|3554.9|3548.9|6
1605014600000|2020-11-10 13:23:20|3555.2|3549.2|3554.9|3548.9|3555.2|3549.2|3554.9|3548.9|0
1605014610000|2020-11-10 13:23:30|3554.7|3548.7|3554.7|3548.7|3555.2|3549.2|3554.7|3548.7|0
1605014620000|2020-11-10 13:23:40|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|8
1605014630000|2020-11-10 13:23:50|3555.7|3549.7|3555.7|3549.7|3555.7|3549.7|3555.7|3549.7|1
1605014640000|2020-11-10 13:24:00|3555.9|3549.9|3556.2|3550.2|3556.2|3550.2|3555.9|3549.9|0
1605014650000|2020-11-10 13:24:10|3555.7|3549.7|3556.2|3550.2|3556.2|3550.2|3555.7|3549.7|4
1605014660000|2020-11-10 13:24:20|3555.7|3549.7|3556.2|3550.2|3556.2|3550.2|3555.7|3549.7|0
1605014680000|2020-11-10 13:24:40|3556.9|3550.9|3556.9|3550.9|3557.4|3551.4|3556.7|3550.7|2
1605014690000|2020-11-10 13:24:50|3556.7|3550.7|3555.2|3549.2|3556.9|3550.9|3555.2|3549.2|6
1605014700000|2020-11-10 13:25:00|3555.7|3549.7|3554.9|3548.9|3555.7|3549.7|3554.9|3548.9|0
1605014710000|2020-11-10 13:25:10|3555.2|3549.2|3555.7|3549.7|3555.7|3549.7|3555.2|3549.2|0
1605014720000|2020-11-10 13:25:20|3555.2|3549.2|3555.7|3549.7|3555.7|3549.7|3555.2|3549.2|0
1605014730000|2020-11-10 13:25:30|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|0
1605014740000|2020-11-10 13:25:40|3555.7|3549.7|3555.2|3549.2|3555.7|3549.7|3555.2|3549.2|0
1605014750000|2020-11-10 13:25:50|3555.7|3549.7|3556.9|3550.9|3557.2|3551.2|3555.7|3549.7|0
1605014760000|2020-11-10 13:26:00|3557.2|3551.2|3556.9|3550.9|3557.2|3551.2|3556.9|3550.9|0
1605014780000|2020-11-10 13:26:20|3556.7|3550.7|3557.2|3551.2|3557.2|3551.2|3556.7|3550.7|1
1605014790000|2020-11-10 13:26:30|3556.9|3550.9|3556.9|3550.9|3557.2|3551.2|3556.9|3550.9|0
1605014800000|2020-11-10 13:26:40|3556.7|3550.7|3556.7|3550.7|3557.2|3551.2|3556.7|3550.7|2
1605014810000|2020-11-10 13:26:50|3557.4|3551.4|3557.9|3551.9|3558.2|3552.2|3557.4|3551.4|36
1605014820000|2020-11-10 13:27:00|3558.2|3552.2|3557.9|3551.9|3558.2|3552.2|3557.9|3551.9|2
1605014830000|2020-11-10 13:27:10|3557.7|3551.7|3557.7|3551.7|3557.7|3551.7|3557.7|3551.7|7
1605014840000|2020-11-10 13:27:20|3557.4|3551.4|3556.7|3550.7|3557.7|3551.7|3556.2|3550.2|1
1605014860000|2020-11-10 13:27:40|3556.5|3550.5|3555.7|3549.7|3556.5|3550.5|3555.7|3549.7|1
1605014870000|2020-11-10 13:27:50|3555.9|3549.9|3555.7|3549.7|3556.2|3550.2|3555.7|3549.7|0
1605014880000|2020-11-10 13:28:00|3555.9|3549.9|3556.7|3550.7|3556.9|3550.9|3555.9|3549.9|1
1605014890000|2020-11-10 13:28:10|3556.9|3550.9|3556.7|3550.7|3556.9|3550.9|3556.7|3550.7|0
1605014910000|2020-11-10 13:28:30|3556.2|3550.2|3555.9|3549.9|3556.2|3550.2|3555.9|3549.9|0
1605014920000|2020-11-10 13:28:40|3556.9|3550.9|3556.7|3550.7|3556.9|3550.9|3556.7|3550.7|10
1605014930000|2020-11-10 13:28:50|3556.9|3550.9|3557.2|3551.2|3557.2|3551.2|3556.9|3550.9|0
1605014950000|2020-11-10 13:29:10|||||||||1
1605014960000|2020-11-10 13:29:20|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|3556.9|3550.9|1
1605014970000|2020-11-10 13:29:30|3556.2|3550.2|3556.9|3550.9|3556.9|3550.9|3556.2|3550.2|3
1605014990000|2020-11-10 13:29:50|3556.7|3550.7|3556.9|3550.9|3556.9|3550.9|3556.2|3550.2|3
1605015000000|2020-11-10 13:30:00|3556.7|3550.7|3557.4|3551.4|3557.4|3551.4|3556.5|3550.5|6
1605015010000|2020-11-10 13:30:10|3557.7|3551.7|3556.2|3550.2|3557.7|3551.7|3556.2|3550.2|1
1605015030000|2020-11-10 13:30:30|3555.7|3549.7|3555.7|3549.7|3555.7|3549.7|3555.7|3549.7|2
1605015040000|2020-11-10 13:30:40|||||||||1
1605015050000|2020-11-10 13:30:50|3555.9|3549.9|3556.2|3550.2|3556.7|3550.7|3555.9|3549.9|5
1605015060000|2020-11-10 13:31:00|3555.7|3549.7|3555.7|3549.7|3555.9|3549.9|3555.2|3549.2|4
1605015070000|2020-11-10 13:31:10|3555.9|3549.9|3555.7|3549.7|3555.9|3549.9|3555.7|3549.7|0
1605015090000|2020-11-10 13:31:30|||||||||1
1605015100000|2020-11-10 13:31:40|3555.9|3549.9|3555.7|3549.7|3556.2|3550.2|3555.7|3549.7|0
1605015120000|2020-11-10 13:32:00|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|3556.2|3550.2|7
1605015130000|2020-11-10 13:32:10|3556.5|3550.5|3556.9|3550.9|3557.2|3551.2|3556.5|3550.5|1
1605015140000|2020-11-10 13:32:20|3556.2|3550.2|3556.7|3550.7|3556.7|3550.7|3556.2|3550.2|11
1605015150000|2020-11-10 13:32:30|3556.2|3550.2|3557.2|3551.2|3557.2|3551.2|3556.2|3550.2|3
1605015160000|2020-11-10 13:32:40|3556.9|3550.9|3557.9|3551.9|3557.9|3551.9|3556.9|3550.9|4
1605015170000|2020-11-10 13:32:50|3557.5|3551.5|3557.7|3551.7|3557.7|3551.7|3557.4|3551.4|10
1605015180000|2020-11-10 13:33:00|3557.9|3551.9|3557.2|3551.2|3557.9|3551.9|3556.9|3550.9|0
1605015190000|2020-11-10 13:33:10|3557.7|3551.7|3557.7|3551.7|3557.7|3551.7|3557.7|3551.7|2
1605015200000|2020-11-10 13:33:20|||||||||2
1605015230000|2020-11-10 13:33:50|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|0
1605015260000|2020-11-10 13:34:20|3557|3551|3556.2|3550.2|3557|3551|3556.2|3550.2|22
1605015270000|2020-11-10 13:34:30|3556.5|3550.5|3556.2|3550.2|3557|3551|3556.2|3550.2|15
1605015280000|2020-11-10 13:34:40|3556.5|3550.5|3556.5|3550.5|3556.5|3550.5|3556.2|3550.2|37
1605015300000|2020-11-10 13:35:00|3555.5|3549.5|3554.8|3548.8|3555.5|3549.5|3554.5|3548.5|16
1605015310000|2020-11-10 13:35:10|3554.3|3548.3|3553.5|3547.5|3554.5|3548.5|3553.5|3547.5|92
1605015320000|2020-11-10 13:35:20|3553.8|3547.8|3554.3|3548.3|3554.5|3548.5|3553.8|3547.8|13
1605015330000|2020-11-10 13:35:30|3554.8|3548.8|3555.2|3549.2|3555.2|3549.2|3554.8|3548.8|2
1605015340000|2020-11-10 13:35:40|3555.5|3549.5|3555.5|3549.5|3555.5|3549.5|3555|3549|1
1605015360000|2020-11-10 13:36:00|3555.8|3549.8|3554.8|3548.8|3555.8|3549.8|3554.5|3548.5|4
1605015370000|2020-11-10 13:36:10|3555|3549|3555.5|3549.5|3555.8|3549.8|3554.8|3548.8|34
1605015380000|2020-11-10 13:36:20|3555.3|3549.3|3555.5|3549.5|3555.5|3549.5|3555.3|3549.3|2
1605015390000|2020-11-10 13:36:30|3555.8|3549.8|3556|3550|3556|3550|3555.8|3549.8|5
1605015410000|2020-11-10 13:36:50|3556.2|3550.2|3556.5|3550.5|3556.5|3550.5|3556.2|3550.2|1
1605015420000|2020-11-10 13:37:00|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|3557.2|3551.2|1
1605015430000|2020-11-10 13:37:10|3557.5|3551.5|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|2
1605015440000|2020-11-10 13:37:20|3558|3552|3558|3552|3558|3552|3557.7|3551.7|4
1605015450000|2020-11-10 13:37:30|3557.5|3551.5|3557.8|3551.8|3558|3552|3557.5|3551.5|1
1605015460000|2020-11-10 13:37:40|3557.5|3551.5|3557.5|3551.5|3558|3552|3557|3551|1
1605015470000|2020-11-10 13:37:50|3557.2|3551.2|3557.5|3551.5|3557.5|3551.5|3557.2|3551.2|0
1605015480000|2020-11-10 13:38:00|3556.8|3550.8|3556.5|3550.5|3557.3|3551.3|3556|3550|24
1605015490000|2020-11-10 13:38:10|3556|3550|3556.8|3550.8|3556.8|3550.8|3556|3550|0
1605015500000|2020-11-10 13:38:20|3557|3551|3556.5|3550.5|3557|3551|3556.5|3550.5|0
1605015510000|2020-11-10 13:38:30|3557|3551|3557.5|3551.5|3557.5|3551.5|3557|3551|3
1605015520000|2020-11-10 13:38:40|||||||||2
1605015530000|2020-11-10 13:38:50|3557.8|3551.8|3557.3|3551.3|3558.5|3552.5|3557.3|3551.3|8
1605015540000|2020-11-10 13:39:00|3557.1|3551.1|3557.8|3551.8|3557.8|3551.8|3557.1|3551.1|1
1605015550000|2020-11-10 13:39:10|3557.5|3551.5|3556.3|3550.3|3557.5|3551.5|3556.1|3550.1|0
1605015560000|2020-11-10 13:39:20|3556.1|3550.1|3556.5|3550.5|3556.5|3550.5|3555.8|3549.8|0
1605015570000|2020-11-10 13:39:30|3556.3|3550.3|3556.3|3550.3|3556.3|3550.3|3555.8|3549.8|2
1605015580000|2020-11-10 13:39:40|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.8|3549.8|0
1605015590000|2020-11-10 13:39:50|3556|3550|3556.5|3550.5|3556.5|3550.5|3556|3550|2
1605015600000|2020-11-10 13:40:00|3556.8|3550.8|3557.5|3551.5|3557.5|3551.5|3556.5|3550.5|4
1605015610000|2020-11-10 13:40:10|3557.8|3551.8|3557.5|3551.5|3558.2|3552.2|3557.5|3551.5|4
1605015620000|2020-11-10 13:40:20|3557.2|3551.2|3557.5|3551.5|3557.5|3551.5|3557.2|3551.2|0
1605015650000|2020-11-10 13:40:50|3557|3551|3557|3551|3557.5|3551.5|3557|3551|1
1605015660000|2020-11-10 13:41:00|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3557.5|3551.5|3
1605015670000|2020-11-10 13:41:10|3557|3551|3557.3|3551.3|3557.3|3551.3|3557|3551|0
1605015680000|2020-11-10 13:41:20|3557.5|3551.5|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|6
1605015690000|2020-11-10 13:41:30|||||||||2
1605015700000|2020-11-10 13:41:40|||||||||1
1605015710000|2020-11-10 13:41:50|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|3558.8|3552.8|0
1605015720000|2020-11-10 13:42:00|3559.2|3553.2|3561.2|3555.2|3561.2|3555.2|3559.2|3553.2|38
1605015730000|2020-11-10 13:42:10|3562.2|3556.2|3561|3555|3562.2|3556.2|3560.5|3554.5|28
1605015740000|2020-11-10 13:42:20|3561.2|3555.2|3561.7|3555.7|3561.7|3555.7|3561.2|3555.2|4
1605015750000|2020-11-10 13:42:30|3562|3556|3561.7|3555.7|3562|3556|3561.7|3555.7|0
1605015760000|2020-11-10 13:42:40|3561.5|3555.5|3562.2|3556.2|3562.2|3556.2|3561.2|3555.2|3
1605015770000|2020-11-10 13:42:50|3562|3556|3563.2|3557.2|3563.2|3557.2|3562|3556|11
1605015780000|2020-11-10 13:43:00|3562.5|3556.5|3563.2|3557.2|3563.2|3557.2|3562.5|3556.5|1
1605015790000|2020-11-10 13:43:10|3563.5|3557.5|3564.2|3558.2|3564.2|3558.2|3563.5|3557.5|2
1605015800000|2020-11-10 13:43:20|||||||||1
1605015810000|2020-11-10 13:43:30|3563.7|3557.7|3564.2|3558.2|3564.2|3558.2|3563.7|3557.7|6
1605015820000|2020-11-10 13:43:40|3563.7|3557.7|3563.7|3557.7|3563.7|3557.7|3563.7|3557.7|30
1605015830000|2020-11-10 13:43:50|3563.5|3557.5|3562.7|3556.7|3563.5|3557.5|3562.7|3556.7|0
1605015840000|2020-11-10 13:44:00|3563.2|3557.2|3564.2|3558.2|3564.7|3558.7|3563.2|3557.2|22
1605015850000|2020-11-10 13:44:10|3565.2|3559.2|3565.2|3559.2|3565.2|3559.2|3565.2|3559.2|5
1605015860000|2020-11-10 13:44:20|3564.7|3558.7|3565.2|3559.2|3565.2|3559.2|3564.5|3558.5|12
1605015870000|2020-11-10 13:44:30|3565.5|3559.5|3565.2|3559.2|3565.7|3559.7|3565.2|3559.2|17
1605015880000|2020-11-10 13:44:40|3564.5|3558.5|3564.5|3558.5|3564.5|3558.5|3564.2|3558.2|23
1605015890000|2020-11-10 13:44:50|3565.2|3559.2|3564.7|3558.7|3565.2|3559.2|3564.4|3558.4|16
1605018600000|2020-11-10 14:30:00|3572.4|3566.4|3567.5|3561.5|3575.1|3569.1|3567.2|3561.2|247
1605018610000|2020-11-10 14:30:10|3567.9|3561.9|3566.9|3560.9|3568.2|3562.2|3564.2|3558.2|103
1605018620000|2020-11-10 14:30:20|3566.5|3560.5|3570.5|3564.5|3572.5|3566.5|3566.5|3560.5|89
1605018630000|2020-11-10 14:30:30|3570.4|3564.4|3572.9|3566.9|3572.9|3566.9|3569.9|3563.9|46
1605018640000|2020-11-10 14:30:40|3573.9|3567.9|3571.7|3565.7|3574.2|3568.2|3571.2|3565.2|45
1605018650000|2020-11-10 14:30:50|3571.2|3565.2|3568.8|3562.8|3571.2|3565.2|3567.5|3561.5|68
1605018660000|2020-11-10 14:31:00|3568.5|3562.5|3565.2|3559.2|3568.5|3562.5|3565|3559|53
1605018670000|2020-11-10 14:31:10|3564.5|3558.5|3565|3559|3566.5|3560.5|3564.5|3558.5|24
1605018680000|2020-11-10 14:31:20|3565.2|3559.2|3564|3558|3565.5|3559.5|3563.8|3557.8|28
1605018690000|2020-11-10 14:31:30|3563.8|3557.8|3565.5|3559.5|3566.5|3560.5|3563.5|3557.5|48
1605018700000|2020-11-10 14:31:40|3565.8|3559.8|3564|3558|3567.2|3561.2|3563|3557|50
1605018710000|2020-11-10 14:31:50|3564.5|3558.5|3565.8|3559.8|3565.8|3559.8|3563.5|3557.5|24
1605018720000|2020-11-10 14:32:00|3565.2|3559.2|3566|3560|3566.2|3560.2|3564.5|3558.5|72
1605018730000|2020-11-10 14:32:10|3565.8|3559.8|3565.5|3559.5|3566.5|3560.5|3564.8|3558.8|71
1605018740000|2020-11-10 14:32:20|3566.2|3560.2|3569.2|3563.2|3569.8|3563.8|3565.5|3559.5|55
1605018750000|2020-11-10 14:32:30|3570.2|3564.2|3568|3562|3571.2|3565.2|3567.5|3561.5|64
1605018760000|2020-11-10 14:32:40|3567.8|3561.8|3565.5|3559.5|3568.5|3562.5|3564.8|3558.8|21
1605018770000|2020-11-10 14:32:50|3566|3560|3565|3559|3567.2|3561.2|3565|3559|32
1605018780000|2020-11-10 14:33:00|3565.2|3559.2|3566.5|3560.5|3566.5|3560.5|3564.2|3558.2|34
1605018790000|2020-11-10 14:33:10|3566.2|3560.2|3565.5|3559.5|3566.2|3560.2|3565|3559|5
1605018800000|2020-11-10 14:33:20|3565.2|3559.2|3567.2|3561.2|3567.2|3561.2|3564.5|3558.5|22
1605018810000|2020-11-10 14:33:30|3567|3561|3569.2|3563.2|3569.2|3563.2|3567|3561|38
1605018820000|2020-11-10 14:33:40|3569.5|3563.5|3569.2|3563.2|3570.9|3564.9|3569.2|3563.2|53
1605018830000|2020-11-10 14:33:50|3569.5|3563.5|3569.7|3563.7|3571.2|3565.2|3569.2|3563.2|30
1605018840000|2020-11-10 14:34:00|3570.2|3564.2|3566.8|3560.8|3570.2|3564.2|3565.8|3559.8|116
1605018850000|2020-11-10 14:34:10|3567.3|3561.3|3562.5|3556.5|3567.5|3561.5|3562.5|3556.5|59
1605018860000|2020-11-10 14:34:20|3562.8|3556.8|3562.8|3556.8|3563.8|3557.8|3561.5|3555.5|89
1605018870000|2020-11-10 14:34:30|3562.5|3556.5|3564.1|3558.1|3564.8|3558.8|3561.8|3555.8|84
1605018880000|2020-11-10 14:34:40|3563.8|3557.8|3561.3|3555.3|3563.8|3557.8|3561.3|3555.3|16
1605018890000|2020-11-10 14:34:50|3561.5|3555.5|3560.8|3554.8|3562.5|3556.5|3560.8|3554.8|191
1605018900000|2020-11-10 14:35:00|3560.5|3554.5|3560.8|3554.8|3561.8|3555.8|3559.8|3553.8|47
1605018910000|2020-11-10 14:35:10|3561.6|3555.6|3559.6|3553.6|3561.6|3555.6|3559.1|3553.1|13
1605018920000|2020-11-10 14:35:20|3559.4|3553.4|3559.6|3553.6|3560.4|3554.4|3559.1|3553.1|110
1605018930000|2020-11-10 14:35:30|3559.8|3553.8|3561.6|3555.6|3561.6|3555.6|3559.6|3553.6|19
1605018940000|2020-11-10 14:35:40|3561.4|3555.4|3561.4|3555.4|3561.4|3555.4|3560.8|3554.8|59
1605018950000|2020-11-10 14:35:50|3560.6|3554.6|3562.4|3556.4|3562.4|3556.4|3560.4|3554.4|24
1605018960000|2020-11-10 14:36:00|3562.8|3556.8|3563.1|3557.1|3564.4|3558.4|3562.8|3556.8|33
1605018970000|2020-11-10 14:36:10|3564.1|3558.1|3563.4|3557.4|3564.1|3558.1|3563.4|3557.4|32
1605018980000|2020-11-10 14:36:20|3563.1|3557.1|3564.1|3558.1|3564.1|3558.1|3563.1|3557.1|3
1605018990000|2020-11-10 14:36:30|3563.9|3557.9|3564.1|3558.1|3565.4|3559.4|3563.4|3557.4|27
1605019000000|2020-11-10 14:36:40|3564.4|3558.4|3564.6|3558.6|3564.8|3558.8|3563.4|3557.4|23
1605019010000|2020-11-10 14:36:50|3564.4|3558.4|3564.1|3558.1|3564.6|3558.6|3563.6|3557.6|1
1605019020000|2020-11-10 14:37:00|3564.4|3558.4|3564.1|3558.1|3565.1|3559.1|3563.8|3557.8|29
1605019030000|2020-11-10 14:37:10|3564.4|3558.4|3563.1|3557.1|3564.4|3558.4|3563.1|3557.1|2
1605019040000|2020-11-10 14:37:20|3563.4|3557.4|3562.4|3556.4|3563.4|3557.4|3561.8|3555.8|61
1605019050000|2020-11-10 14:37:30|3562.8|3556.8|3563.4|3557.4|3563.4|3557.4|3562.4|3556.4|2
1605019060000|2020-11-10 14:37:40|3564.1|3558.1|3564.8|3558.8|3565.1|3559.1|3564.1|3558.1|7
1605019070000|2020-11-10 14:37:50|3564.4|3558.4|3564.3|3558.3|3564.8|3558.8|3564.1|3558.1|16
1605019080000|2020-11-10 14:38:00|3564.4|3558.4|3567.3|3561.3|3567.3|3561.3|3564.4|3558.4|35
1605019090000|2020-11-10 14:38:10|3567.1|3561.1|3568.3|3562.3|3568.3|3562.3|3567.1|3561.1|20
1605019100000|2020-11-10 14:38:20|3568.1|3562.1|3567.8|3561.8|3569.3|3563.3|3567.8|3561.8|56
1605019110000|2020-11-10 14:38:30|3567.6|3561.6|3568.8|3562.8|3568.8|3562.8|3567.3|3561.3|26
1605019120000|2020-11-10 14:38:40|3569.4|3563.4|3568.8|3562.8|3569.4|3563.4|3568.8|3562.8|26
1605019130000|2020-11-10 14:38:50|3569.1|3563.1|3569.1|3563.1|3569.3|3563.3|3568.3|3562.3|27
1605019140000|2020-11-10 14:39:00|3568.8|3562.8|3569.4|3563.4|3570.4|3564.4|3568.8|3562.8|45
1605019150000|2020-11-10 14:39:10|3569.1|3563.1|3567.8|3561.8|3569.1|3563.1|3567.4|3561.4|14
1605019160000|2020-11-10 14:39:20|3567.4|3561.4|3565.1|3559.1|3567.4|3561.4|3565.1|3559.1|37
1605019170000|2020-11-10 14:39:30|3564.8|3558.8|3564.3|3558.3|3565.1|3559.1|3564.3|3558.3|3
1605019180000|2020-11-10 14:39:40|3564.1|3558.1|3565.3|3559.3|3565.3|3559.3|3563.8|3557.8|10
1605019190000|2020-11-10 14:39:50|3565.4|3559.4|3565.4|3559.4|3565.4|3559.4|3565.1|3559.1|36
1605019200000|2020-11-10 14:40:00|3566.1|3560.1|3566.6|3560.6|3566.8|3560.8|3566.1|3560.1|7
1605019210000|2020-11-10 14:40:10|3566.3|3560.3|3563.4|3557.4|3566.3|3560.3|3563.4|3557.4|23
1605019220000|2020-11-10 14:40:20|3563.1|3557.1|3561.1|3555.1|3563.1|3557.1|3561.1|3555.1|35
1605019230000|2020-11-10 14:40:30|3561.8|3555.8|3562.1|3556.1|3562.1|3556.1|3561.1|3555.1|83
1605019240000|2020-11-10 14:40:40|3561.1|3555.1|3561.1|3555.1|3561.1|3555.1|3560.8|3554.8|17
1605019250000|2020-11-10 14:40:50|3561.4|3555.4|3564.1|3558.1|3564.1|3558.1|3561.3|3555.3|50
1605019260000|2020-11-10 14:41:00|3564.8|3558.8|3565.1|3559.1|3565.1|3559.1|3563.4|3557.4|70
1605019270000|2020-11-10 14:41:10|3565.4|3559.4|3563.9|3557.9|3565.4|3559.4|3563.4|3557.4|77
1605019280000|2020-11-10 14:41:20|3564.1|3558.1|3562.9|3556.9|3564.1|3558.1|3562.9|3556.9|25
1605019290000|2020-11-10 14:41:30|3562.7|3556.7|3563.1|3557.1|3563.1|3557.1|3562.7|3556.7|2
1605019300000|2020-11-10 14:41:40|3562.9|3556.9|3563.7|3557.7|3563.7|3557.7|3562.9|3556.9|16
1605019310000|2020-11-10 14:41:50|3564.1|3558.1|3564.4|3558.4|3564.9|3558.9|3563.9|3557.9|21
1605019320000|2020-11-10 14:42:00|3564.9|3558.9|3567.1|3561.1|3567.1|3561.1|3564.4|3558.4|57
1605019330000|2020-11-10 14:42:10|3567.8|3561.8|3566.1|3560.1|3568.1|3562.1|3566.1|3560.1|21
1605019340000|2020-11-10 14:42:20|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|3565.9|3559.9|10
1605019350000|2020-11-10 14:42:30|3566.1|3560.1|3563.9|3557.9|3566.1|3560.1|3563.9|3557.9|10
1605019360000|2020-11-10 14:42:40|3564.1|3558.1|3564.9|3558.9|3566.1|3560.1|3564.1|3558.1|23
1605019370000|2020-11-10 14:42:50|3565.1|3559.1|3566.9|3560.9|3566.9|3560.9|3564.9|3558.9|23
1605019380000|2020-11-10 14:43:00|3567.1|3561.1|3569.1|3563.1|3569.1|3563.1|3567.1|3561.1|14
1605019390000|2020-11-10 14:43:10|3568.8|3562.8|3568.4|3562.4|3569.1|3563.1|3568.4|3562.4|56
1605019400000|2020-11-10 14:43:20|3568.1|3562.1|3567.7|3561.7|3568.4|3562.4|3566.9|3560.9|11
1605019410000|2020-11-10 14:43:30|3567.9|3561.9|3567.9|3561.9|3568.1|3562.1|3567.4|3561.4|10
1605019420000|2020-11-10 14:43:40|3567.7|3561.7|3565.7|3559.7|3567.7|3561.7|3564.7|3558.7|44
1605019430000|2020-11-10 14:43:50|3565.4|3559.4|3564.7|3558.7|3565.4|3559.4|3564.7|3558.7|15
1605019440000|2020-11-10 14:44:00|3563.7|3557.7|3562.7|3556.7|3564.4|3558.4|3562.7|3556.7|37
1605019450000|2020-11-10 14:44:10|3563|3557|3563.7|3557.7|3563.7|3557.7|3562.7|3556.7|63
1605019460000|2020-11-10 14:44:20|3563.4|3557.4|3562.4|3556.4|3563.7|3557.7|3561.7|3555.7|77
1605019470000|2020-11-10 14:44:30|3561.7|3555.7|3562.9|3556.9|3562.9|3556.9|3561.7|3555.7|21
1605019480000|2020-11-10 14:44:40|3563.2|3557.2|3564.4|3558.4|3564.4|3558.4|3563.2|3557.2|14
1605019490000|2020-11-10 14:44:50|3564.7|3558.7|3565.1|3559.1|3565.4|3559.4|3564.7|3558.7|26
1605019500000|2020-11-10 14:45:00|3564.7|3558.7|3564.9|3558.9|3565.7|3559.7|3564.2|3558.2|35
1605019510000|2020-11-10 14:45:10|3564.7|3558.7|3562.4|3556.4|3564.7|3558.7|3562.4|3556.4|12
1605019520000|2020-11-10 14:45:20|3561.7|3555.7|3562.4|3556.4|3562.4|3556.4|3561.7|3555.7|18
1605019530000|2020-11-10 14:45:30|3561.7|3555.7|3560.7|3554.7|3561.7|3555.7|3560.4|3554.4|35
1605019540000|2020-11-10 14:45:40|3560.4|3554.4|3560.4|3554.4|3560.7|3554.7|3559.7|3553.7|38
1605019550000|2020-11-10 14:45:50|3560.7|3554.7|3558.4|3552.4|3561.1|3555.1|3558.1|3552.1|44
1605019560000|2020-11-10 14:46:00|3558.7|3552.7|3557.7|3551.7|3559.7|3553.7|3557.3|3551.3|53
1605019570000|2020-11-10 14:46:10|3556.7|3550.7|3557.7|3551.7|3557.7|3551.7|3556|3550|29
1605019580000|2020-11-10 14:46:20|3557.5|3551.5|3556.5|3550.5|3558|3552|3556|3550|36
1605019590000|2020-11-10 14:46:30|3556.7|3550.7|3558|3552|3558|3552|3556.7|3550.7|15
1605019600000|2020-11-10 14:46:40|3558.3|3552.3|3557.7|3551.7|3558.3|3552.3|3557.7|3551.7|27
1605019610000|2020-11-10 14:46:50|3557.4|3551.4|3557.7|3551.7|3558|3552|3556.7|3550.7|7
1605019620000|2020-11-10 14:47:00|3557.3|3551.3|3557.7|3551.7|3558|3552|3556|3550|38
1605019630000|2020-11-10 14:47:10|3558|3552|3557|3551|3558|3552|3556.7|3550.7|64
1605019640000|2020-11-10 14:47:20|3556.7|3550.7|3560.7|3554.7|3560.7|3554.7|3556.7|3550.7|163
1605019650000|2020-11-10 14:47:30|3561|3555|3560.7|3554.7|3561|3555|3560.3|3554.3|7
1605019660000|2020-11-10 14:47:40|3561|3555|3561.5|3555.5|3561.7|3555.7|3560.7|3554.7|24
1605019670000|2020-11-10 14:47:50|3561.3|3555.3|3560.7|3554.7|3561.5|3555.5|3560.7|3554.7|1
1605019680000|2020-11-10 14:48:00|3560|3554|3561.3|3555.3|3561.3|3555.3|3560|3554|27
1605019690000|2020-11-10 14:48:10|3561|3555|3561|3555|3561.5|3555.5|3561|3555|12
1605019700000|2020-11-10 14:48:20|3561.3|3555.3|3562.3|3556.3|3562.5|3556.5|3561.3|3555.3|13
1605019710000|2020-11-10 14:48:30|3562.5|3556.5|3561.8|3555.8|3562.5|3556.5|3561.3|3555.3|14
1605019720000|2020-11-10 14:48:40|3561.5|3555.5|3562|3556|3562.5|3556.5|3561.5|3555.5|5
1605019730000|2020-11-10 14:48:50|3562.3|3556.3|3561.3|3555.3|3562.3|3556.3|3561.3|3555.3|10
1605019740000|2020-11-10 14:49:00|3561.5|3555.5|3563.3|3557.3|3563.3|3557.3|3561.5|3555.5|22
1605019750000|2020-11-10 14:49:10|3563.7|3557.7|3564.3|3558.3|3564.3|3558.3|3563.7|3557.7|11
1605019760000|2020-11-10 14:49:20|3564.8|3558.8|3564.3|3558.3|3565|3559|3564.3|3558.3|26
1605019770000|2020-11-10 14:49:30|||||||||27
1605019780000|2020-11-10 14:49:40|||||||||8
1605019790000|2020-11-10 14:49:50|3563.5|3557.5|3563.3|3557.3|3564.3|3558.3|3563.3|3557.3|6
1605019800000|2020-11-10 14:50:00|3563.8|3557.8|3562|3556|3563.8|3557.8|3562|3556|55
1605019810000|2020-11-10 14:50:10|3562.7|3556.7|3562.3|3556.3|3563|3557|3562.3|3556.3|20
1605019820000|2020-11-10 14:50:20|3562|3556|3562|3556|3562|3556|3562|3556|53
1605019830000|2020-11-10 14:50:30|3562.3|3556.3|3563.3|3557.3|3563.3|3557.3|3562|3556|87
1605019840000|2020-11-10 14:50:40|3563.7|3557.7|3561.8|3555.8|3563.7|3557.7|3561.7|3555.7|27
1605019850000|2020-11-10 14:50:50|3562.2|3556.2|3560.7|3554.7|3562.3|3556.3|3560.7|3554.7|6
1605019860000|2020-11-10 14:51:00|3561.2|3555.2|3560.7|3554.7|3561.2|3555.2|3560.7|3554.7|17
1605019870000|2020-11-10 14:51:10|3561|3555|3561.2|3555.2|3561.2|3555.2|3561|3555|18
1605019880000|2020-11-10 14:51:20|3561|3555|3558.7|3552.7|3561|3555|3558.7|3552.7|39
1605019890000|2020-11-10 14:51:30|3558.3|3552.3|3558|3552|3558.7|3552.7|3558|3552|30
1605019900000|2020-11-10 14:51:40|3558.3|3552.3|3559|3553|3560|3554|3558.3|3552.3|44
1605019910000|2020-11-10 14:51:50|3558.7|3552.7|3559|3553|3559.3|3553.3|3558.2|3552.2|46
1605019920000|2020-11-10 14:52:00|3558.7|3552.7|3558|3552|3558.7|3552.7|3558|3552|27
1605019930000|2020-11-10 14:52:10|3558.2|3552.2|3559|3553|3559|3553|3558|3552|17
1605019940000|2020-11-10 14:52:20|3558.7|3552.7|3558.7|3552.7|3558.7|3552.7|3558.7|3552.7|17
1605019950000|2020-11-10 14:52:30|3559|3553|3559|3553|3559|3553|3558|3552|23
1605019960000|2020-11-10 14:52:40|||||||||3
1605019970000|2020-11-10 14:52:50|3560|3554|3560|3554|3560|3554|3560|3554|26
1605019980000|2020-11-10 14:53:00|3559.5|3553.5|3560|3554|3560|3554|3559.5|3553.5|1
1605019990000|2020-11-10 14:53:10|3559.7|3553.7|3560.2|3554.2|3560.7|3554.7|3559.7|3553.7|5
1605020000000|2020-11-10 14:53:20|3560.7|3554.7|3559.7|3553.7|3560.7|3554.7|3559.7|3553.7|22
1605020010000|2020-11-10 14:53:30|3559|3553|3559|3553|3559.5|3553.5|3559|3553|20
1605020020000|2020-11-10 14:53:40|3558.3|3552.3|3558.2|3552.2|3558.5|3552.5|3558|3552|29
1605020030000|2020-11-10 14:53:50|3557.5|3551.5|3558|3552|3558|3552|3557.2|3551.2|27
1605020040000|2020-11-10 14:54:00|3558.2|3552.2|3558|3552|3558.2|3552.2|3558|3552|37
1605020050000|2020-11-10 14:54:10|||||||||3
1605020060000|2020-11-10 14:54:20|||||||||15
1605020070000|2020-11-10 14:54:30|3557|3551|3557|3551|3557|3551|3557|3551|21
1605020080000|2020-11-10 14:54:40|3556.7|3550.7|3556.8|3550.8|3557|3551|3556.3|3550.3|29
1605020090000|2020-11-10 14:54:50|3556.6|3550.6|3557|3551|3557.5|3551.5|3556|3550|296
1605020100000|2020-11-10 14:55:00|3556.7|3550.7|3555|3549|3556.7|3550.7|3554.7|3548.7|28
1605020110000|2020-11-10 14:55:10|3554.7|3548.7|3554|3548|3554.7|3548.7|3554|3548|9
1605020120000|2020-11-10 14:55:20|3553|3547|3553.7|3547.7|3553.7|3547.7|3552.7|3546.7|80
1605020130000|2020-11-10 14:55:30|3553.5|3547.5|3553.7|3547.7|3554.5|3548.5|3553.3|3547.3|32
1605020140000|2020-11-10 14:55:40|3553.8|3547.8|3555.7|3549.7|3556|3550|3553.8|3547.8|57
1605020150000|2020-11-10 14:55:50|3555.3|3549.3|3555.7|3549.7|3556|3550|3555.2|3549.2|12
1605020160000|2020-11-10 14:56:00|3555.3|3549.3|3556.8|3550.8|3557.3|3551.3|3555.3|3549.3|27
1605020170000|2020-11-10 14:56:10|3556.7|3550.7|3556|3550|3556.7|3550.7|3556|3550|18
1605020180000|2020-11-10 14:56:20|3555.3|3549.3|3558.3|3552.3|3558.3|3552.3|3554.3|3548.3|179
1605020190000|2020-11-10 14:56:30|3558.7|3552.7|3557.3|3551.3|3558.7|3552.7|3557.3|3551.3|26
1605020200000|2020-11-10 14:56:40|3557|3551|3556.3|3550.3|3557|3551|3556.3|3550.3|92
1605020210000|2020-11-10 14:56:50|3556.5|3550.5|3557|3551|3557.3|3551.3|3556.5|3550.5|32
1605020220000|2020-11-10 14:57:00|3556.3|3550.3|3554.3|3548.3|3556.3|3550.3|3554.3|3548.3|14
1605020230000|2020-11-10 14:57:10|3554.8|3548.8|3555|3549|3555.3|3549.3|3554.8|3548.8|15
1605020240000|2020-11-10 14:57:20|3555.3|3549.3|3554.8|3548.8|3555.3|3549.3|3554.8|3548.8|43
1605020250000|2020-11-10 14:57:30|3554.3|3548.3|3555.3|3549.3|3555.3|3549.3|3554.3|3548.3|13
1605020260000|2020-11-10 14:57:40|3554.3|3548.3|3554.5|3548.5|3555|3549|3554.3|3548.3|8
1605020270000|2020-11-10 14:57:50|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3554.3|3548.3|3
1605020280000|2020-11-10 14:58:00|||||||||25
1605020290000|2020-11-10 14:58:10|3553.3|3547.3|3553|3547|3553.3|3547.3|3551.3|3545.3|79
1605020300000|2020-11-10 14:58:20|3552.7|3546.7|3552.3|3546.3|3553.2|3547.2|3552.3|3546.3|9
1605020310000|2020-11-10 14:58:30|3552.7|3546.7|3553.2|3547.2|3553.3|3547.3|3552.3|3546.3|25
1605020320000|2020-11-10 14:58:40|3553|3547|3554.3|3548.3|3554.3|3548.3|3553|3547|72
1605020330000|2020-11-10 14:58:50|3554.7|3548.7|3555.3|3549.3|3555.3|3549.3|3554.7|3548.7|12
1605020340000|2020-11-10 14:59:00|3556|3550|3555.3|3549.3|3556|3550|3555.3|3549.3|14
1605020350000|2020-11-10 14:59:10|3555.8|3549.8|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|47
1605020360000|2020-11-10 14:59:20|3555|3549|3554.5|3548.5|3555.3|3549.3|3554.3|3548.3|9
1605020370000|2020-11-10 14:59:30|3554.3|3548.3|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|4
1605020380000|2020-11-10 14:59:40|3554|3548|3553.8|3547.8|3554|3548|3553.8|3547.8|4
1605020390000|2020-11-10 14:59:50|||||||||3
1605020400000|2020-11-10 15:00:00|3553.7|3547.7|3552.3|3546.3|3553.7|3547.7|3552.3|3546.3|2
1605020410000|2020-11-10 15:00:10|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3551.8|3545.8|16
1605020420000|2020-11-10 15:00:20|3552|3546|3551.3|3545.3|3553.3|3547.3|3551.3|3545.3|72
1605020430000|2020-11-10 15:00:30|3551|3545|3551|3545|3551|3545|3549.7|3543.7|66
1605020440000|2020-11-10 15:00:40|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|24
1605020450000|2020-11-10 15:00:50|3552.3|3546.3|3552.7|3546.7|3553|3547|3552.3|3546.3|13
1605020460000|2020-11-10 15:01:00|3552.3|3546.3|3552.7|3546.7|3552.7|3546.7|3552.3|3546.3|4
1605020470000|2020-11-10 15:01:10|3553.3|3547.3|3553.7|3547.7|3553.7|3547.7|3553.3|3547.3|16
1605020480000|2020-11-10 15:01:20|3553.3|3547.3|3552.7|3546.7|3553.3|3547.3|3552.7|3546.7|12
1605020490000|2020-11-10 15:01:30|3553.3|3547.3|3553.7|3547.7|3554|3548|3553.2|3547.2|40
1605020500000|2020-11-10 15:01:40|3554.3|3548.3|3553.7|3547.7|3554.3|3548.3|3553.7|3547.7|24
1605020510000|2020-11-10 15:01:50|3553.2|3547.2|3552.7|3546.7|3553.3|3547.3|3552.7|3546.7|3
1605020520000|2020-11-10 15:02:00|3552.3|3546.3|3553|3547|3553|3547|3551.7|3545.7|19
1605020530000|2020-11-10 15:02:10|3552.3|3546.3|3551.7|3545.7|3552.7|3546.7|3551.7|3545.7|25
1605020540000|2020-11-10 15:02:20|3551.3|3545.3|3551|3545|3551.3|3545.3|3550.3|3544.3|10
1605020550000|2020-11-10 15:02:30|3550.7|3544.7|3551.2|3545.2|3551.7|3545.7|3550.7|3544.7|19
1605020560000|2020-11-10 15:02:40|3551.3|3545.3|3550|3544|3551.7|3545.7|3550|3544|30
1605020570000|2020-11-10 15:02:50|3549.5|3543.5|3551|3545|3551|3545|3549.5|3543.5|19
1605020580000|2020-11-10 15:03:00|3550.7|3544.7|3550|3544|3551|3545|3550|3544|35
1605020590000|2020-11-10 15:03:10|3550.5|3544.5|3550|3544|3551|3545|3550|3544|16
1605020600000|2020-11-10 15:03:20|3550.7|3544.7|3551|3545|3551|3545|3550.7|3544.7|7
1605020610000|2020-11-10 15:03:30|3550.3|3544.3|3550.5|3544.5|3550.6|3544.6|3550|3544|39
1605020620000|2020-11-10 15:03:40|3550.3|3544.3|3553|3547|3553|3547|3550.3|3544.3|58
1605020630000|2020-11-10 15:03:50|3553.7|3547.7|3553|3547|3554|3548|3553|3547|16
1605020640000|2020-11-10 15:04:00|3552.6|3546.6|3554|3548|3554|3548|3552|3546|32
1605020650000|2020-11-10 15:04:10|3553.7|3547.7|3553|3547|3553.7|3547.7|3552|3546|12
1605020660000|2020-11-10 15:04:20|3552.5|3546.5|3552|3546|3552.5|3546.5|3552|3546|15
1605020670000|2020-11-10 15:04:30|3551|3545|3551|3545|3551|3545|3551|3545|33
1605020680000|2020-11-10 15:04:40|3550.8|3544.8|3550.5|3544.5|3550.8|3544.8|3550.5|3544.5|4
1605020690000|2020-11-10 15:04:50|3550.7|3544.7|3551|3545|3551|3545|3550|3544|22
1605020700000|2020-11-10 15:05:00|3551.3|3545.3|3551.7|3545.7|3551.7|3545.7|3550.7|3544.7|22
1605020710000|2020-11-10 15:05:10|3552|3546|3551|3545|3552|3546|3551|3545|15
1605020720000|2020-11-10 15:05:20|3550.7|3544.7|3550.5|3544.5|3551|3545|3550.2|3544.2|21
1605020730000|2020-11-10 15:05:30|3550.7|3544.7|3550|3544|3550.7|3544.7|3550|3544|14
1605020740000|2020-11-10 15:05:40|3551|3545|3553.7|3547.7|3554|3548|3551|3545|41
1605020750000|2020-11-10 15:05:50|3553|3547|3555|3549|3556|3550|3553|3547|16
1605020760000|2020-11-10 15:06:00|3554.7|3548.7|3554.7|3548.7|3555|3549|3554.7|3548.7|36
1605020770000|2020-11-10 15:06:10|3554.5|3548.5|3555|3549|3555.2|3549.2|3554|3548|20
1605020780000|2020-11-10 15:06:20|3555.2|3549.2|3554|3548|3555.7|3549.7|3554|3548|55
1605020790000|2020-11-10 15:06:30|3553.7|3547.7|3553.3|3547.3|3554|3548|3553.3|3547.3|28
1605020800000|2020-11-10 15:06:40|3553.7|3547.7|3554.3|3548.3|3554.3|3548.3|3553.3|3547.3|36
1605020810000|2020-11-10 15:06:50|3554.2|3548.2|3553.3|3547.3|3554.2|3548.2|3553.3|3547.3|9
1605020820000|2020-11-10 15:07:00|3551.7|3545.7|3551.7|3545.7|3552|3546|3551.2|3545.2|26
1605020830000|2020-11-10 15:07:10|3551.3|3545.3|3551|3545|3551.3|3545.3|3550.7|3544.7|29
1605020840000|2020-11-10 15:07:20|3550.7|3544.7|3551|3545|3552|3546|3550.7|3544.7|40
1605020850000|2020-11-10 15:07:30|3551.2|3545.2|3551|3545|3551.2|3545.2|3550.7|3544.7|24
1605020860000|2020-11-10 15:07:40|3549.2|3543.2|3549|3543|3549.2|3543.2|3549|3543|61
1605020870000|2020-11-10 15:07:50|3549.3|3543.3|3549|3543|3550|3544|3549|3543|39
1605020880000|2020-11-10 15:08:00|3549.5|3543.5|3549.7|3543.7|3549.7|3543.7|3549|3543|8
1605020890000|2020-11-10 15:08:10|3549|3543|3549.7|3543.7|3549.7|3543.7|3549|3543|33
1605020900000|2020-11-10 15:08:20|3549.5|3543.5|3549.7|3543.7|3549.7|3543.7|3549.5|3543.5|18
1605020910000|2020-11-10 15:08:30|3549|3543|3549.7|3543.7|3549.7|3543.7|3549|3543|13
1605020920000|2020-11-10 15:08:40|3550.3|3544.3|3551.7|3545.7|3552|3546|3549.5|3543.5|14
1605020930000|2020-11-10 15:08:50|3552|3546|3552|3546|3553|3547|3552|3546|48
1605020940000|2020-11-10 15:09:00|3551|3545|3552|3546|3552|3546|3551|3545|8
1605020950000|2020-11-10 15:09:10|3551.5|3545.5|3551|3545|3551.7|3545.7|3551|3545|13
1605020960000|2020-11-10 15:09:20|3551.5|3545.5|3552.5|3546.5|3552.5|3546.5|3551.5|3545.5|14
1605020970000|2020-11-10 15:09:30|3552.2|3546.2|3554|3548|3554.2|3548.2|3552.2|3546.2|33
1605020980000|2020-11-10 15:09:40|3554.3|3548.3|3555.7|3549.7|3556|3550|3554|3548|22
1605020990000|2020-11-10 15:09:50|3555.5|3549.5|3554.7|3548.7|3555.5|3549.5|3554.2|3548.2|17
1605021000000|2020-11-10 15:10:00|3554.3|3548.3|3553.7|3547.7|3554.3|3548.3|3553|3547|22
1605021010000|2020-11-10 15:10:10|3553.5|3547.5|3554.7|3548.7|3554.7|3548.7|3553|3547|13
1605021020000|2020-11-10 15:10:20|3554.2|3548.2|3554.7|3548.7|3554.7|3548.7|3554|3548|28
1605021030000|2020-11-10 15:10:30|3554.2|3548.2|3553.2|3547.2|3554.2|3548.2|3553|3547|20
1605021040000|2020-11-10 15:10:40|3553.7|3547.7|3552|3546|3553.7|3547.7|3552|3546|5
1605021050000|2020-11-10 15:10:50|3551.5|3545.5|3551|3545|3551.5|3545.5|3551|3545|12
1605021060000|2020-11-10 15:11:00|3551.3|3545.3|3552|3546|3552|3546|3551.3|3545.3|13
1605021070000|2020-11-10 15:11:10|3553|3547|3552.2|3546.2|3553|3547|3552.2|3546.2|17
1605021080000|2020-11-10 15:11:20|3552.5|3546.5|3552.7|3546.7|3552.7|3546.7|3552|3546|13
1605021090000|2020-11-10 15:11:30|3553|3547|3552|3546|3553|3547|3552|3546|2
1605021100000|2020-11-10 15:11:40|3551.7|3545.7|3550|3544|3551.7|3545.7|3550|3544|32
1605021110000|2020-11-10 15:11:50|3550.5|3544.5|3551|3545|3551|3545|3550.5|3544.5|12
1605021120000|2020-11-10 15:12:00|3551.3|3545.3|3550.5|3544.5|3551.5|3545.5|3550.5|3544.5|21
1605021130000|2020-11-10 15:12:10|3550.3|3544.3|3550.5|3544.5|3550.7|3544.7|3550|3544|11
1605021140000|2020-11-10 15:12:20|3551|3545|3550.8|3544.8|3551|3545|3550|3544|17
1605021150000|2020-11-10 15:12:30|3551|3545|3552|3546|3552|3546|3551|3545|6
1605021160000|2020-11-10 15:12:40|3553|3547|3552.5|3546.5|3553|3547|3552|3546|14
1605021170000|2020-11-10 15:12:50|3552.2|3546.2|3552|3546|3552.5|3546.5|3552|3546|12
1605021180000|2020-11-10 15:13:00|3552.2|3546.2|3555|3549|3555|3549|3552.2|3546.2|27
1605021190000|2020-11-10 15:13:10|3554.7|3548.7|3555.7|3549.7|3555.7|3549.7|3554|3548|15
1605021200000|2020-11-10 15:13:20|3555.2|3549.2|3555.7|3549.7|3556|3550|3555.2|3549.2|29
1605021210000|2020-11-10 15:13:30|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|3555.2|3549.2|474
1605021220000|2020-11-10 15:13:40|3555|3549|3554|3548|3555|3549|3553.7|3547.7|23
1605021230000|2020-11-10 15:13:50|3553.7|3547.7|3553|3547|3553.7|3547.7|3552.3|3546.3|13
1605021240000|2020-11-10 15:14:00|3553.5|3547.5|3554|3548|3554|3548|3553|3547|21
1605021250000|2020-11-10 15:14:10|3553|3547|3553.7|3547.7|3553.7|3547.7|3553|3547|18
1605021260000|2020-11-10 15:14:20|3553|3547|3555|3549|3556|3550|3553|3547|65
1605021270000|2020-11-10 15:14:30|3556|3550|3556|3550|3556|3550|3556|3550|102
1605021280000|2020-11-10 15:14:40|3556.3|3550.3|3557|3551|3557.3|3551.3|3556.2|3550.2|73
1605021290000|2020-11-10 15:14:50|3556.7|3550.7|3555.7|3549.7|3556.7|3550.7|3555.7|3549.7|11
1605021300000|2020-11-10 15:15:00|3556|3550|3557|3551|3557|3551|3556|3550|25
1605021310000|2020-11-10 15:15:10|3557.3|3551.3|3558|3552|3558|3552|3557.3|3551.3|22
1605021320000|2020-11-10 15:15:20|3557|3551|3557.3|3551.3|3558|3552|3557|3551|13
1605021330000|2020-11-10 15:15:30|3557|3551|3555.7|3549.7|3557|3551|3555.7|3549.7|62
1605021340000|2020-11-10 15:15:40|3555.3|3549.3|3555.7|3549.7|3556|3550|3555|3549|18
1605021350000|2020-11-10 15:15:50|3556|3550|3556.2|3550.2|3556.2|3550.2|3555.7|3549.7|10
1605021360000|2020-11-10 15:16:00|3556.3|3550.3|3556.2|3550.2|3556.3|3550.3|3556|3550|6
1605021370000|2020-11-10 15:16:10|3555.3|3549.3|3557.7|3551.7|3557.7|3551.7|3555.3|3549.3|29
1605021380000|2020-11-10 15:16:20|3557.3|3551.3|3557.3|3551.3|3557.7|3551.7|3557.3|3551.3|3
1605021390000|2020-11-10 15:16:30|3557.2|3551.2|3556.3|3550.3|3557.2|3551.2|3555.3|3549.3|24
1605021400000|2020-11-10 15:16:40|3556.2|3550.2|3555.3|3549.3|3556.3|3550.3|3555.3|3549.3|8
1605021410000|2020-11-10 15:16:50|3556|3550|3556|3550|3556.3|3550.3|3556|3550|8
1605021420000|2020-11-10 15:17:00|3555.7|3549.7|3555.3|3549.3|3556.2|3550.2|3555.3|3549.3|11
1605021430000|2020-11-10 15:17:10|3554.7|3548.7|3554|3548|3554.7|3548.7|3554|3548|55
1605021440000|2020-11-10 15:17:20|3553.7|3547.7|3554.7|3548.7|3554.7|3548.7|3553.7|3547.7|33
1605021450000|2020-11-10 15:17:30|3554.3|3548.3|3554|3548|3554.7|3548.7|3554|3548|8
1605021460000|2020-11-10 15:17:40|3555|3549|3555|3549|3555|3549|3554.3|3548.3|30
1605021470000|2020-11-10 15:17:50|3554.7|3548.7|3555.2|3549.2|3555.2|3549.2|3554.7|3548.7|17
1605021480000|2020-11-10 15:18:00|3555|3549|3555|3549|3556|3550|3555|3549|27
1605021490000|2020-11-10 15:18:10|3555.7|3549.7|3555.2|3549.2|3555.7|3549.7|3555|3549|20
1605021500000|2020-11-10 15:18:20|3555|3549|3554.7|3548.7|3555|3549|3554.7|3548.7|13
1605021510000|2020-11-10 15:18:30|3554.3|3548.3|3553|3547|3554.3|3548.3|3552.7|3546.7|23
1605021520000|2020-11-10 15:18:40|3553.2|3547.2|3553|3547|3553.2|3547.2|3553|3547|13
1605021530000|2020-11-10 15:18:50|3552.7|3546.7|3552|3546|3552.7|3546.7|3551.7|3545.7|7
1605021540000|2020-11-10 15:19:00|3551.7|3545.7|3552|3546|3552|3546|3551.7|3545.7|14
1605021550000|2020-11-10 15:19:10|3552.7|3546.7|3552.2|3546.2|3553|3547|3552.2|3546.2|12
1605021560000|2020-11-10 15:19:20|3552.3|3546.3|3553.3|3547.3|3553.3|3547.3|3552.3|3546.3|21
1605021570000|2020-11-10 15:19:30|3553.7|3547.7|3555.2|3549.2|3555.3|3549.3|3553.7|3547.7|57
1605021580000|2020-11-10 15:19:40|3555|3549|3554.8|3548.8|3555.3|3549.3|3554.3|3548.3|22
1605021590000|2020-11-10 15:19:50|3555|3549|3556.3|3550.3|3556.7|3550.7|3555|3549|21
1605021600000|2020-11-10 15:20:00|3556.7|3550.7|3556.7|3550.7|3556.7|3550.7|3556.3|3550.3|28
1605021610000|2020-11-10 15:20:10|3556.3|3550.3|3557.7|3551.7|3557.7|3551.7|3556.3|3550.3|17
1605021620000|2020-11-10 15:20:20|3558.2|3552.2|3558.2|3552.2|3559|3553|3558|3552|30
1605021630000|2020-11-10 15:20:30|3557.7|3551.7|3557.2|3551.2|3557.7|3551.7|3557.2|3551.2|17
1605021640000|2020-11-10 15:20:40|3557.3|3551.3|3557|3551|3557.7|3551.7|3557|3551|3
1605021650000|2020-11-10 15:20:50|3556.7|3550.7|3556|3550|3557|3551|3556|3550|276
1605021660000|2020-11-10 15:21:00|3555.8|3549.8|3555.8|3549.8|3556|3550|3555.3|3549.3|23
1605021670000|2020-11-10 15:21:10|3555.3|3549.3|3553.8|3547.8|3555.3|3549.3|3553.8|3547.8|47
1605021680000|2020-11-10 15:21:20|3554|3548|3553.8|3547.8|3554.3|3548.3|3553.8|3547.8|20
1605021690000|2020-11-10 15:21:30|3554|3548|3552.8|3546.8|3554.3|3548.3|3552.6|3546.6|5
1605021700000|2020-11-10 15:21:40|3552.6|3546.6|3553.6|3547.6|3553.6|3547.6|3552.6|3546.6|64
1605021710000|2020-11-10 15:21:50|3553.3|3547.3|3554.1|3548.1|3554.6|3548.6|3553.3|3547.3|33
1605021720000|2020-11-10 15:22:00|3553.9|3547.9|3552.3|3546.3|3553.9|3547.9|3552.3|3546.3|18
1605021730000|2020-11-10 15:22:10|3551.6|3545.6|3552.1|3546.1|3552.6|3546.6|3551.6|3545.6|96
1605021740000|2020-11-10 15:22:20|3551.8|3545.8|3551.6|3545.6|3552.1|3546.1|3551.3|3545.3|20
1605021750000|2020-11-10 15:22:30|3551.3|3545.3|3550.8|3544.8|3551.3|3545.3|3550.5|3544.5|22
1605021760000|2020-11-10 15:22:40|3551|3545|3551|3545|3551.6|3545.6|3551|3545|12
1605021770000|2020-11-10 15:22:50|3551.3|3545.3|3553|3547|3553|3547|3551.3|3545.3|34
1605021780000|2020-11-10 15:23:00|3552.8|3546.8|3556|3550|3556|3550|3552.8|3546.8|88
1605021790000|2020-11-10 15:23:10|3555.8|3549.8|3554.5|3548.5|3555.8|3549.8|3554.3|3548.3|29
1605021800000|2020-11-10 15:23:20|3554.3|3548.3|3555.6|3549.6|3555.6|3549.6|3554|3548|16
1605021810000|2020-11-10 15:23:30|3556|3550|3556.3|3550.3|3556.6|3550.6|3556|3550|24
1605021820000|2020-11-10 15:23:40|3556.6|3550.6|3555.6|3549.6|3556.6|3550.6|3555.6|3549.6|16
1605021830000|2020-11-10 15:23:50|3556.6|3550.6|3557.6|3551.6|3557.6|3551.6|3556.3|3550.3|42
1605021840000|2020-11-10 15:24:00|3557.8|3551.8|3558.3|3552.3|3558.3|3552.3|3557.8|3551.8|5
1605021850000|2020-11-10 15:24:10|3557.9|3551.9|3556.3|3550.3|3557.9|3551.9|3555.6|3549.6|546
1605021860000|2020-11-10 15:24:20|3555.6|3549.6|3554.8|3548.8|3555.6|3549.6|3554.6|3548.6|16
1605021870000|2020-11-10 15:24:30|3555.1|3549.1|3555.3|3549.3|3555.6|3549.6|3554.8|3548.8|21
1605021880000|2020-11-10 15:24:40|3555.6|3549.6|3554.6|3548.6|3555.6|3549.6|3554.6|3548.6|18
1605021890000|2020-11-10 15:24:50|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|3553.6|3547.6|10
1605021900000|2020-11-10 15:25:00|3554.1|3548.1|3553.6|3547.6|3554.1|3548.1|3553.6|3547.6|28
1605021910000|2020-11-10 15:25:10|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|3553.9|3547.9|27
1605021920000|2020-11-10 15:25:20|3554.2|3548.2|3553.9|3547.9|3554.2|3548.2|3553.6|3547.6|3
1605021930000|2020-11-10 15:25:30|3553.6|3547.6|3554.9|3548.9|3555.3|3549.3|3553.6|3547.6|65
1605021940000|2020-11-10 15:25:40|3554.6|3548.6|3554.6|3548.6|3554.9|3548.9|3554.6|3548.6|34
1605021950000|2020-11-10 15:25:50|3554.9|3548.9|3554.6|3548.6|3554.9|3548.9|3554.6|3548.6|77
1605021960000|2020-11-10 15:26:00|3554.4|3548.4|3555.6|3549.6|3555.6|3549.6|3554.1|3548.1|76
1605021970000|2020-11-10 15:26:10|3555.8|3549.8|3557.6|3551.6|3557.6|3551.6|3555.6|3549.6|145
1605021980000|2020-11-10 15:26:20|3557.4|3551.4|3556.6|3550.6|3557.4|3551.4|3556.6|3550.6|18
1605021990000|2020-11-10 15:26:30|3556.1|3550.1|3555.6|3549.6|3556.1|3550.1|3555.6|3549.6|87
1605022000000|2020-11-10 15:26:40|3555.4|3549.4|3554.9|3548.9|3555.4|3549.4|3554.6|3548.6|6
1605022010000|2020-11-10 15:26:50|3554.6|3548.6|3555.2|3549.2|3555.4|3549.4|3554.4|3548.4|36
1605022020000|2020-11-10 15:27:00|3554.9|3548.9|3554.4|3548.4|3555.4|3549.4|3554.4|3548.4|16
1605022030000|2020-11-10 15:27:10|3554.6|3548.6|3554.2|3548.2|3554.6|3548.6|3553.9|3547.9|16
1605022040000|2020-11-10 15:27:20|3553.9|3547.9|3553.2|3547.2|3553.9|3547.9|3552.7|3546.7|15
1605022050000|2020-11-10 15:27:30|||||||||17
1605022060000|2020-11-10 15:27:40|3552.6|3546.6|3552.6|3546.6|3552.6|3546.6|3552.4|3546.4|12
1605022070000|2020-11-10 15:27:50|3552.4|3546.4|3552.7|3546.7|3552.7|3546.7|3552.2|3546.2|37
1605022080000|2020-11-10 15:28:00|3552.9|3546.9|3553.9|3547.9|3554.2|3548.2|3552.7|3546.7|30
1605022090000|2020-11-10 15:28:10|3554.2|3548.2|3555.2|3549.2|3555.2|3549.2|3554.2|3548.2|14
1605022100000|2020-11-10 15:28:20|||||||||3
1605022110000|2020-11-10 15:28:30|3554.9|3548.9|3553.9|3547.9|3554.9|3548.9|3553.9|3547.9|3
1605022120000|2020-11-10 15:28:40|3553.6|3547.6|3553.9|3547.9|3553.9|3547.9|3553.2|3547.2|13
1605022130000|2020-11-10 15:28:50|3554.2|3548.2|3553.4|3547.4|3554.2|3548.2|3553.2|3547.2|23
1605022140000|2020-11-10 15:29:00|3553.6|3547.6|3554.2|3548.2|3554.2|3548.2|3553.4|3547.4|16
1605022150000|2020-11-10 15:29:10|3553.9|3547.9|3553.2|3547.2|3553.9|3547.9|3553.2|3547.2|6
1605022160000|2020-11-10 15:29:20|3552.9|3546.9|3553.7|3547.7|3553.9|3547.9|3552.9|3546.9|16
1605022170000|2020-11-10 15:29:30|3553.6|3547.6|3552.9|3546.9|3553.6|3547.6|3552.9|3546.9|2
1605022180000|2020-11-10 15:29:40|3553.2|3547.2|3553.9|3547.9|3553.9|3547.9|3552.9|3546.9|23
1605022190000|2020-11-10 15:29:50|3553.6|3547.6|3554.4|3548.4|3554.9|3548.9|3553.4|3547.4|91
1605022200000|2020-11-10 15:30:00|3554.2|3548.2|3553.9|3547.9|3554.6|3548.6|3553.9|3547.9|5
1605022210000|2020-11-10 15:30:10|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3552.9|3546.9|12
1605022220000|2020-11-10 15:30:20|3553.6|3547.6|3552.2|3546.2|3553.9|3547.9|3552.2|3546.2|51
1605022230000|2020-11-10 15:30:30|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|3551.9|3545.9|42
1605022240000|2020-11-10 15:30:40|3551.6|3545.6|3550.2|3544.2|3551.6|3545.6|3549.9|3543.9|37
1605022250000|2020-11-10 15:30:50|3550.4|3544.4|3550.2|3544.2|3550.4|3544.4|3550.2|3544.2|16
1605022260000|2020-11-10 15:31:00|3550.4|3544.4|3550.2|3544.2|3550.9|3544.9|3550.2|3544.2|30
1605022270000|2020-11-10 15:31:10|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|3549.9|3543.9|40
1605022280000|2020-11-10 15:31:20|3549.2|3543.2|3549.4|3543.4|3549.7|3543.7|3548.9|3542.9|21
1605022290000|2020-11-10 15:31:30|3549.6|3543.6|3550.7|3544.7|3552.6|3546.6|3549.2|3543.2|19
1605022300000|2020-11-10 15:31:40|3550.6|3544.6|3550.9|3544.9|3551.2|3545.2|3550.4|3544.4|47
1605022310000|2020-11-10 15:31:50|3551.2|3545.2|3552.2|3546.2|3552.2|3546.2|3551.2|3545.2|34
1605022320000|2020-11-10 15:32:00|3551.6|3545.6|3551.2|3545.2|3551.6|3545.6|3551.2|3545.2|21
1605022330000|2020-11-10 15:32:10|3550.6|3544.6|3550.2|3544.2|3550.9|3544.9|3550.2|3544.2|19
1605022340000|2020-11-10 15:32:20|3550.4|3544.4|3551.2|3545.2|3551.2|3545.2|3550.4|3544.4|9
1605022350000|2020-11-10 15:32:30|3550.7|3544.7|3550.2|3544.2|3550.7|3544.7|3550.2|3544.2|10
1605022360000|2020-11-10 15:32:40|3549.9|3543.9|3551.2|3545.2|3551.2|3545.2|3549.2|3543.2|13
1605022370000|2020-11-10 15:32:50|||||||||11
1605022380000|2020-11-10 15:33:00|3550.4|3544.4|3550.2|3544.2|3550.7|3544.7|3550.2|3544.2|13
1605022390000|2020-11-10 15:33:10|3549.9|3543.9|3551.2|3545.2|3551.2|3545.2|3549.4|3543.4|13
1605022400000|2020-11-10 15:33:20|3550.4|3544.4|3550.4|3544.4|3550.9|3544.9|3550.2|3544.2|20
1605022410000|2020-11-10 15:33:30|3551.2|3545.2|3550.7|3544.7|3551.2|3545.2|3550.7|3544.7|18
1605022420000|2020-11-10 15:33:40|3550.9|3544.9|3550.2|3544.2|3550.9|3544.9|3550.2|3544.2|11
1605022430000|2020-11-10 15:33:50|||||||||1
1605022440000|2020-11-10 15:34:00|3550.4|3544.4|3549.9|3543.9|3550.9|3544.9|3549.9|3543.9|27
1605022450000|2020-11-10 15:34:10|3550.2|3544.2|3550.2|3544.2|3550.2|3544.2|3550.2|3544.2|16
1605022460000|2020-11-10 15:34:20|||||||||11
1605022470000|2020-11-10 15:34:30|3550.4|3544.4|3550.2|3544.2|3550.4|3544.4|3549.6|3543.6|8
1605022480000|2020-11-10 15:34:40|3549.6|3543.6|3549.4|3543.4|3550.2|3544.2|3549.4|3543.4|1
1605022490000|2020-11-10 15:34:50|3549.6|3543.6|3548.9|3542.9|3549.6|3543.6|3548.6|3542.6|58
1605022500000|2020-11-10 15:35:00|3549.2|3543.2|3549.6|3543.6|3549.6|3543.6|3548.6|3542.6|29
1605022510000|2020-11-10 15:35:10|||||||||23
1605022520000|2020-11-10 15:35:20|||||||||35
1605022530000|2020-11-10 15:35:30|3549.1|3543.1|3547.6|3541.6|3549.6|3543.6|3547.6|3541.6|25
1605022540000|2020-11-10 15:35:40|3547.3|3541.3|3546.6|3540.6|3547.6|3541.6|3546.6|3540.6|11
1605022550000|2020-11-10 15:35:50|3546.9|3540.9|3547.6|3541.6|3547.6|3541.6|3546.9|3540.9|18
1605022560000|2020-11-10 15:36:00|3547.1|3541.1|3546.6|3540.6|3547.3|3541.3|3546.6|3540.6|18
1605022570000|2020-11-10 15:36:10|3546.4|3540.4|3546.2|3540.2|3546.6|3540.6|3546.2|3540.2|21
1605022580000|2020-11-10 15:36:20|||||||||10
1605022590000|2020-11-10 15:36:30|3545.6|3539.6|3545.2|3539.2|3545.6|3539.6|3545.2|3539.2|191
1605022600000|2020-11-10 15:36:40|||||||||56
1605022610000|2020-11-10 15:36:50|3544.9|3538.9|3544.2|3538.2|3545.2|3539.2|3544.2|3538.2|12
1605022620000|2020-11-10 15:37:00|3544.4|3538.4|3543.6|3537.6|3544.4|3538.4|3543.6|3537.6|17
1605022630000|2020-11-10 15:37:10|||||||||7
1605022640000|2020-11-10 15:37:20|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|3542.6|3536.6|35
1605022650000|2020-11-10 15:37:30|3542.4|3536.4|3542.2|3536.2|3542.6|3536.6|3542.2|3536.2|28
1605022660000|2020-11-10 15:37:40|3542.4|3536.4|3542.4|3536.4|3542.6|3536.6|3542.2|3536.2|24
1605022670000|2020-11-10 15:37:50|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|3541.6|3535.6|32
1605022680000|2020-11-10 15:38:00|3541.2|3535.2|3540.6|3534.6|3541.2|3535.2|3540.6|3534.6|41
1605022690000|2020-11-10 15:38:10|3540.4|3534.4|3539.9|3533.9|3540.4|3534.4|3539.9|3533.9|16
1605022700000|2020-11-10 15:38:20|3539.6|3533.6|3540.6|3534.6|3540.6|3534.6|3539.6|3533.6|28
1605022710000|2020-11-10 15:38:30|||||||||34
1605022720000|2020-11-10 15:38:40|||||||||35
1605022730000|2020-11-10 15:38:50|3539.9|3533.9|3540.6|3534.6|3540.6|3534.6|3539.6|3533.6|47
1605022740000|2020-11-10 15:39:00|3540.4|3534.4|3542.9|3536.9|3542.9|3536.9|3540.4|3534.4|116
1605022750000|2020-11-10 15:39:10|3543.6|3537.6|3545.3|3539.3|3545.6|3539.6|3543.6|3537.6|67
1605022760000|2020-11-10 15:39:20|3545|3539|3544.3|3538.3|3545|3539|3544|3538|20
1605022770000|2020-11-10 15:39:30|3543.6|3537.6|3544.3|3538.3|3544.3|3538.3|3543.6|3537.6|7
1605022780000|2020-11-10 15:39:40|3544.6|3538.6|3544.3|3538.3|3544.6|3538.6|3544.3|3538.3|1
1605022790000|2020-11-10 15:39:50|3544.6|3538.6|3543.6|3537.6|3544.6|3538.6|3543.6|3537.6|4
1605022800000|2020-11-10 15:40:00|3543.3|3537.3|3543|3537|3543.6|3537.6|3542.6|3536.6|13
1605022810000|2020-11-10 15:40:10|||||||||6
1605022820000|2020-11-10 15:40:20|||||||||4
1605022830000|2020-11-10 15:40:30|3543.6|3537.6|3544.3|3538.3|3544.6|3538.6|3543.6|3537.6|32
1605022840000|2020-11-10 15:40:40|3544|3538|3544|3538|3544.3|3538.3|3544|3538|10
1605022850000|2020-11-10 15:40:50|3545|3539|3544.3|3538.3|3545.8|3539.8|3544|3538|35
1605022860000|2020-11-10 15:41:00|3544|3538|3544|3538|3544|3538|3544|3538|1
1605022870000|2020-11-10 15:41:10|3543.3|3537.3|3543.5|3537.5|3544|3538|3543.3|3537.3|13
1605022880000|2020-11-10 15:41:20|3543.3|3537.3|3543|3537|3543.3|3537.3|3542|3536|12
1605022890000|2020-11-10 15:41:30|3542.6|3536.6|3543|3537|3544|3538|3542|3536|88
1605022900000|2020-11-10 15:41:40|3542.5|3536.5|3543|3537|3543|3537|3542.5|3536.5|9
1605022910000|2020-11-10 15:41:50|3542.6|3536.6|3541|3535|3542.6|3536.6|3541|3535|66
1605022920000|2020-11-10 15:42:00|3540.3|3534.3|3537|3531|3540.3|3534.3|3537|3531|45
1605022930000|2020-11-10 15:42:10|3537.3|3531.3|3538.3|3532.3|3538.8|3532.8|3537.3|3531.3|68
1605022940000|2020-11-10 15:42:20|3538|3532|3537.8|3531.8|3538.3|3532.3|3537.6|3531.6|18
1605022950000|2020-11-10 15:42:30|3538|3532|3538.3|3532.3|3538.6|3532.6|3538|3532|2
1605022960000|2020-11-10 15:42:40|3539|3533|3537.8|3531.8|3539.6|3533.6|3537.8|3531.8|21
1605022970000|2020-11-10 15:42:50|3538.3|3532.3|3539.8|3533.8|3539.8|3533.8|3537.6|3531.6|27
1605022980000|2020-11-10 15:43:00|3539.3|3533.3|3539.3|3533.3|3539.6|3533.6|3538|3532|77
1605022990000|2020-11-10 15:43:10|3539|3533|3539|3533|3539.8|3533.8|3538.8|3532.8|7
1605023000000|2020-11-10 15:43:20|3539.3|3533.3|3538.8|3532.8|3539.3|3533.3|3538.6|3532.6|4
1605023010000|2020-11-10 15:43:30|3538.6|3532.6|3536|3530|3538.8|3532.8|3536|3530|90
1605023020000|2020-11-10 15:43:40|3536.6|3530.6|3536.3|3530.3|3536.6|3530.6|3535.8|3529.8|4
1605023030000|2020-11-10 15:43:50|3536|3530|3536.3|3530.3|3536.6|3530.6|3535.8|3529.8|13
1605023040000|2020-11-10 15:44:00|3536.6|3530.6|3537.3|3531.3|3537.3|3531.3|3536.6|3530.6|51
1605023050000|2020-11-10 15:44:10|3538|3532|3537.3|3531.3|3538|3532|3537.3|3531.3|13
1605023060000|2020-11-10 15:44:20|3538|3532|3537.8|3531.8|3538|3532|3537.6|3531.6|6
1605023070000|2020-11-10 15:44:30|3538|3532|3538|3532|3538|3532|3537.6|3531.6|10
1605023080000|2020-11-10 15:44:40|3538.3|3532.3|3539|3533|3539.6|3533.6|3538.3|3532.3|22
1605023090000|2020-11-10 15:44:50|3538.6|3532.6|3538|3532|3538.6|3532.6|3538|3532|6
1605023100000|2020-11-10 15:45:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538|3532|18
1605023110000|2020-11-10 15:45:10|3538.8|3532.8|3538.6|3532.6|3539|3533|3538.3|3532.3|11
1605023120000|2020-11-10 15:45:20|3538.8|3532.8|3537.6|3531.6|3539|3533|3537.6|3531.6|10
1605023130000|2020-11-10 15:45:30|3537|3531|3538.3|3532.3|3538.3|3532.3|3537|3531|17
1605023140000|2020-11-10 15:45:40|3538|3532|3539.3|3533.3|3539.3|3533.3|3538|3532|9
1605023150000|2020-11-10 15:45:50|3539.6|3533.6|3540.3|3534.3|3541|3535|3539.3|3533.3|44
1605023160000|2020-11-10 15:46:00|3540.6|3534.6|3541|3535|3541|3535|3540.3|3534.3|16
1605023170000|2020-11-10 15:46:10|3540.6|3534.6|3539.8|3533.8|3540.6|3534.6|3539.8|3533.8|14
1605023180000|2020-11-10 15:46:20|3540|3534|3539.5|3533.5|3540|3534|3539|3533|10
1605023190000|2020-11-10 15:46:30|3539|3533|3539.3|3533.3|3539.6|3533.6|3538.8|3532.8|3
1605023200000|2020-11-10 15:46:40|3539.8|3533.8|3539.8|3533.8|3540.6|3534.6|3539.8|3533.8|4
1605023210000|2020-11-10 15:46:50|3539.6|3533.6|3539.3|3533.3|3539.8|3533.8|3539|3533|3
1605023220000|2020-11-10 15:47:00|3539|3533|3538.3|3532.3|3539.6|3533.6|3538.3|3532.3|21
1605023230000|2020-11-10 15:47:10|3538|3532|3538.6|3532.6|3538.6|3532.6|3537.8|3531.8|16
1605023240000|2020-11-10 15:47:20|3538.3|3532.3|3537.3|3531.3|3538.3|3532.3|3537.3|3531.3|7
1605023250000|2020-11-10 15:47:30|3536|3530|3536|3530|3536|3530|3536|3530|68
1605023260000|2020-11-10 15:47:40|3536.3|3530.3|3534.3|3528.3|3536.3|3530.3|3534.3|3528.3|52
1605023270000|2020-11-10 15:47:50|3535.3|3529.3|3536|3530|3536.6|3530.6|3535.3|3529.3|67
1605023280000|2020-11-10 15:48:00|3535.8|3529.8|3535|3529|3536|3530|3535|3529|12
1605023290000|2020-11-10 15:48:10|3535.3|3529.3|3534|3528|3535.3|3529.3|3534|3528|6
1605023300000|2020-11-10 15:48:20|3534.3|3528.3|3534.3|3528.3|3534.6|3528.6|3534.3|3528.3|11
1605023310000|2020-11-10 15:48:30|3535|3529|3535.6|3529.6|3535.8|3529.8|3535|3529|55
1605023320000|2020-11-10 15:48:40|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535|3529|24
1605023330000|2020-11-10 15:48:50|3535|3529|3534.3|3528.3|3535|3529|3534.3|3528.3|10
1605023340000|2020-11-10 15:49:00|3534|3528|3533.6|3527.6|3534.3|3528.3|3533.6|3527.6|4
1605023350000|2020-11-10 15:49:10|3533.3|3527.3|3533.6|3527.6|3533.6|3527.6|3533|3527|11
1605023360000|2020-11-10 15:49:20|3533.8|3527.8|3532.3|3526.3|3533.8|3527.8|3531.8|3525.8|149
1605023370000|2020-11-10 15:49:30|3532|3526|3532.3|3526.3|3532.3|3526.3|3532|3526|8
1605023380000|2020-11-10 15:49:40|3532.6|3526.6|3533|3527|3534|3528|3532.6|3526.6|45
1605023390000|2020-11-10 15:49:50|3533.3|3527.3|3534.3|3528.3|3534.3|3528.3|3533.3|3527.3|12
1605023400000|2020-11-10 15:50:00|3534.8|3528.8|3534|3528|3535|3529|3534|3528|12
1605023410000|2020-11-10 15:50:10|3534.3|3528.3|3534.3|3528.3|3534.6|3528.6|3534.3|3528.3|2
1605023420000|2020-11-10 15:50:20|3534.6|3528.6|3536|3530|3536|3530|3534.6|3528.6|39
1605023430000|2020-11-10 15:50:30|3536.5|3530.5|3537|3531|3537|3531|3536.5|3530.5|16
1605023440000|2020-11-10 15:50:40|3536.8|3530.8|3536|3530|3537|3531|3536|3530|24
1605023450000|2020-11-10 15:50:50|3535.8|3529.8|3536|3530|3536|3530|3535.3|3529.3|7
1605023460000|2020-11-10 15:51:00|3535.5|3529.5|3535.3|3529.3|3535.5|3529.5|3535|3529|8
1605023470000|2020-11-10 15:51:10|3535.7|3529.7|3535|3529|3536|3530|3535|3529|6
1605023480000|2020-11-10 15:51:20|3534.6|3528.6|3534.3|3528.3|3534.8|3528.8|3534.3|3528.3|18
1605023490000|2020-11-10 15:51:30|3534|3528|3534|3528|3534|3528|3534|3528|3
1605023500000|2020-11-10 15:51:40|3533.3|3527.3|3534|3528|3534|3528|3533.3|3527.3|31
1605023510000|2020-11-10 15:51:50|3534.3|3528.3|3535.3|3529.3|3535.3|3529.3|3534.3|3528.3|26
1605023520000|2020-11-10 15:52:00|||||||||6
1605023530000|2020-11-10 15:52:10|3535.6|3529.6|3535.8|3529.8|3536|3530|3535.3|3529.3|15
1605023540000|2020-11-10 15:52:20|3535.5|3529.5|3535.3|3529.3|3535.8|3529.8|3535.3|3529.3|2
1605023550000|2020-11-10 15:52:30|3535|3529|3536|3530|3536|3530|3535|3529|28
1605023560000|2020-11-10 15:52:40|3537|3531|3536.5|3530.5|3537|3531|3536.3|3530.3|27
1605023570000|2020-11-10 15:52:50|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536|3530|0
1605023580000|2020-11-10 15:53:00|3536|3530|3537|3531|3537|3531|3536|3530|10
1605023590000|2020-11-10 15:53:10|3536.5|3530.5|3538|3532|3538|3532|3536.5|3530.5|11
1605023600000|2020-11-10 15:53:20|3537.5|3531.5|3537.5|3531.5|3537.5|3531.5|3537|3531|5
1605023610000|2020-11-10 15:53:30|3537|3531|3537|3531|3537.5|3531.5|3537|3531|3
1605023620000|2020-11-10 15:53:40|3536.6|3530.6|3536.8|3530.8|3537|3531|3536.6|3530.6|6
1605023630000|2020-11-10 15:53:50|3536.6|3530.6|3536|3530|3536.6|3530.6|3536|3530|10
1605023640000|2020-11-10 15:54:00|3535.8|3529.8|3535.8|3529.8|3536|3530|3535.8|3529.8|14
1605023650000|2020-11-10 15:54:10|3535.6|3529.6|3535.3|3529.3|3535.6|3529.6|3535.3|3529.3|3
1605023660000|2020-11-10 15:54:20|3535|3529|3535.3|3529.3|3536|3530|3535|3529|54
1605023670000|2020-11-10 15:54:30|3535|3529|3535|3529|3535.6|3529.6|3534.6|3528.6|40
1605023680000|2020-11-10 15:54:40|3535.3|3529.3|3535.3|3529.3|3535.8|3529.8|3535|3529|17
1605023690000|2020-11-10 15:54:50|3535.6|3529.6|3535.3|3529.3|3535.6|3529.6|3534.8|3528.8|8
1605023700000|2020-11-10 15:55:00|3535.6|3529.6|3536.8|3530.8|3537|3531|3535.6|3529.6|25
1605023710000|2020-11-10 15:55:10|3537|3531|3537.8|3531.8|3539|3533|3537|3531|22
1605023720000|2020-11-10 15:55:20|3537.6|3531.6|3537.8|3531.8|3537.8|3531.8|3537.3|3531.3|5
1605023730000|2020-11-10 15:55:30|3538|3532|3537.8|3531.8|3538|3532|3537.8|3531.8|10
1605023740000|2020-11-10 15:55:40|3537.6|3531.6|3537.3|3531.3|3537.6|3531.6|3537|3531|4
1605023750000|2020-11-10 15:55:50|3537|3531|3535.6|3529.6|3537|3531|3535.6|3529.6|12
1605023760000|2020-11-10 15:56:00|3535|3529|3534.6|3528.6|3535|3529|3534.6|3528.6|19
1605023770000|2020-11-10 15:56:10|3534.8|3528.8|3535|3529|3535.3|3529.3|3534.8|3528.8|13
1605023780000|2020-11-10 15:56:20|3534.8|3528.8|3534.6|3528.6|3534.8|3528.8|3534.6|3528.6|24
1605023790000|2020-11-10 15:56:30|3533.6|3527.6|3533.3|3527.3|3533.8|3527.8|3533.3|3527.3|7
1605023800000|2020-11-10 15:56:40|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3
1605023810000|2020-11-10 15:56:50|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|25
1605023820000|2020-11-10 15:57:00|3534.6|3528.6|3534.6|3528.6|3534.6|3528.6|3534|3528|5
1605023830000|2020-11-10 15:57:10|3533.9|3527.9|3533.9|3527.9|3534.4|3528.4|3533.9|3527.9|91
1605023840000|2020-11-10 15:57:20|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|3533.6|3527.6|18
1605023850000|2020-11-10 15:57:30|3534.4|3528.4|3534.6|3528.6|3534.6|3528.6|3533.9|3527.9|16
1605023860000|2020-11-10 15:57:40|3534.9|3528.9|3535.6|3529.6|3535.6|3529.6|3534.6|3528.6|14
1605023870000|2020-11-10 15:57:50|3535.9|3529.9|3536.6|3530.6|3536.6|3530.6|3535.6|3529.6|13
1605023880000|2020-11-10 15:58:00|||||||||3
1605023890000|2020-11-10 15:58:10|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|5
1605023900000|2020-11-10 15:58:20|||||||||3
1605023910000|2020-11-10 15:58:30|3535.9|3529.9|3535.6|3529.6|3535.9|3529.9|3535.6|3529.6|28
1605023920000|2020-11-10 15:58:40|3535.9|3529.9|3536.9|3530.9|3536.9|3530.9|3535.9|3529.9|28
1605023930000|2020-11-10 15:58:50|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|3537.2|3531.2|4
1605023940000|2020-11-10 15:59:00|3537.6|3531.6|3539.6|3533.6|3539.6|3533.6|3537.6|3531.6|126
1605023950000|2020-11-10 15:59:10|3539.3|3533.3|3538.6|3532.6|3539.3|3533.3|3538.6|3532.6|14
1605023960000|2020-11-10 15:59:20|3538.3|3532.3|3537.6|3531.6|3538.3|3532.3|3537.6|3531.6|5
1605023970000|2020-11-10 15:59:30|||||||||9
1605023980000|2020-11-10 15:59:40|3537.8|3531.8|3535.6|3529.6|3537.8|3531.8|3535.6|3529.6|161
1605023990000|2020-11-10 15:59:50|3535.3|3529.3|3534.6|3528.6|3535.3|3529.3|3534.6|3528.6|15
1605024000000|2020-11-10 16:00:00|3534.3|3528.3|3534.6|3528.6|3534.6|3528.6|3534.3|3528.3|11
1605024010000|2020-11-10 16:00:10|3534.3|3528.3|3534.3|3528.3|3535|3529|3533.8|3527.8|17
1605024020000|2020-11-10 16:00:20|3534.6|3528.6|3534.3|3528.3|3534.6|3528.6|3534.3|3528.3|2
1605024030000|2020-11-10 16:00:30|3533.8|3527.8|3534.6|3528.6|3534.6|3528.6|3533.8|3527.8|305
1605024040000|2020-11-10 16:00:40|3534.8|3528.8|3534.6|3528.6|3534.8|3528.8|3534.6|3528.6|18
1605024050000|2020-11-10 16:00:50|3534.8|3528.8|3535.6|3529.6|3535.6|3529.6|3534.8|3528.8|3
1605024060000|2020-11-10 16:01:00|3535.3|3529.3|3534.6|3528.6|3535.6|3529.6|3534.6|3528.6|25
1605024070000|2020-11-10 16:01:10|3534.3|3528.3|3534|3528|3534.6|3528.6|3534|3528|1
1605024080000|2020-11-10 16:01:20|3533.6|3527.6|3534.3|3528.3|3534.3|3528.3|3533.3|3527.3|16
1605024090000|2020-11-10 16:01:30|3534.6|3528.6|3534|3528|3534.6|3528.6|3534|3528|3
1605024100000|2020-11-10 16:01:40|3533.8|3527.8|3533.6|3527.6|3533.8|3527.8|3533.3|3527.3|2
1605024110000|2020-11-10 16:01:50|3533.3|3527.3|3533.3|3527.3|3533.6|3527.6|3533.3|3527.3|93
1605024120000|2020-11-10 16:02:00|3534|3528|3533.8|3527.8|3534|3528|3533.6|3527.6|22
1605024130000|2020-11-10 16:02:10|3534|3528|3535.8|3529.8|3535.8|3529.8|3534|3528|19
1605024140000|2020-11-10 16:02:20|3536|3530|3535.8|3529.8|3536.3|3530.3|3535.6|3529.6|23
1605024150000|2020-11-10 16:02:30|3535.3|3529.3|3536|3530|3536|3530|3535.3|3529.3|4
1605024160000|2020-11-10 16:02:40|3535.8|3529.8|3535.3|3529.3|3536|3530|3535.3|3529.3|11
1605024170000|2020-11-10 16:02:50|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|3534.8|3528.8|2
1605024180000|2020-11-10 16:03:00|3535|3529|3535|3529|3535|3529|3535|3529|2
1605024190000|2020-11-10 16:03:10|3535.5|3529.5|3535.5|3529.5|3535.8|3529.8|3535.5|3529.5|5
1605024200000|2020-11-10 16:03:20|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|3535.8|3529.8|0
1605024210000|2020-11-10 16:03:30|3535.5|3529.5|3536|3530|3536|3530|3535.5|3529.5|1
1605024220000|2020-11-10 16:03:40|3535.5|3529.5|3535.8|3529.8|3535.8|3529.8|3535.3|3529.3|6
1605024230000|2020-11-10 16:03:50|3535.5|3529.5|3534|3528|3535.5|3529.5|3534|3528|5
1605024240000|2020-11-10 16:04:00|3534.2|3528.2|3534|3528|3534.8|3528.8|3534|3528|6
1605024250000|2020-11-10 16:04:10|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|4
1605024260000|2020-11-10 16:04:20|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|6
1605024270000|2020-11-10 16:04:30|3534|3528|3534|3528|3534.3|3528.3|3534|3528|0
1605024280000|2020-11-10 16:04:40|3533.8|3527.8|3534|3528|3534|3528|3533.8|3527.8|11
1605024290000|2020-11-10 16:04:50|3534.3|3528.3|3534|3528|3534.3|3528.3|3534|3528|4
1605024300000|2020-11-10 16:05:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534|3528|3
1605024310000|2020-11-10 16:05:10|3534.8|3528.8|3535|3529|3535|3529|3534|3528|288
1605024320000|2020-11-10 16:05:20|3535.7|3529.7|3536|3530|3536|3530|3535.7|3529.7|8
1605024330000|2020-11-10 16:05:30|3535.7|3529.7|3534.7|3528.7|3535.7|3529.7|3534.7|3528.7|28
1605024340000|2020-11-10 16:05:40|3534.2|3528.2|3534|3528|3534.2|3528.2|3534|3528|3
1605024350000|2020-11-10 16:05:50|3534.2|3528.2|3534|3528|3534.5|3528.5|3534|3528|125
1605024360000|2020-11-10 16:06:00|||||||||6
1605024370000|2020-11-10 16:06:10|3533.8|3527.8|3533|3527|3533.8|3527.8|3533|3527|12
1605024380000|2020-11-10 16:06:20|3533.3|3527.3|3533.2|3527.2|3533.7|3527.7|3533|3527|283
1605024390000|2020-11-10 16:06:30|3533.5|3527.5|3533.2|3527.2|3533.7|3527.7|3533|3527|1
1605024400000|2020-11-10 16:06:40|3533.5|3527.5|3532.7|3526.7|3533.5|3527.5|3532.3|3526.3|41
1605024410000|2020-11-10 16:06:50|3532.3|3526.3|3532.7|3526.7|3532.7|3526.7|3532.3|3526.3|2
1605024420000|2020-11-10 16:07:00|3532.3|3526.3|3533.3|3527.3|3533.3|3527.3|3532.3|3526.3|8
1605024430000|2020-11-10 16:07:10|3533.7|3527.7|3533.7|3527.7|3533.7|3527.7|3533.7|3527.7|3
1605024440000|2020-11-10 16:07:20|3534|3528|3533.7|3527.7|3534.3|3528.3|3533.7|3527.7|9
1605024450000|2020-11-10 16:07:30|3533.3|3527.3|3533.7|3527.7|3533.7|3527.7|3533.2|3527.2|7
1605024460000|2020-11-10 16:07:40|3534|3528|3533.7|3527.7|3534|3528|3533.7|3527.7|1
1605024470000|2020-11-10 16:07:50|3533.2|3527.2|3533.7|3527.7|3533.7|3527.7|3533|3527|10
1605024480000|2020-11-10 16:08:00|3534|3528|3534.3|3528.3|3534.3|3528.3|3534|3528|4
1605024490000|2020-11-10 16:08:10|3534.2|3528.2|3534|3528|3535|3529|3534|3528|4
1605024500000|2020-11-10 16:08:20|3533.7|3527.7|3533.7|3527.7|3533.7|3527.7|3533.3|3527.3|14
1605024510000|2020-11-10 16:08:30|3533.3|3527.3|3533.7|3527.7|3533.7|3527.7|3533.3|3527.3|3
1605024520000|2020-11-10 16:08:40|3533.3|3527.3|3533.7|3527.7|3533.7|3527.7|3533.3|3527.3|6
1605024530000|2020-11-10 16:08:50|3533.2|3527.2|3533.2|3527.2|3533.2|3527.2|3533.2|3527.2|4
1605024540000|2020-11-10 16:09:00|3533|3527|3533.7|3527.7|3533.7|3527.7|3533|3527|5
1605024550000|2020-11-10 16:09:10|3534|3528|3534|3528|3534|3528|3534|3528|0
1605024560000|2020-11-10 16:09:20|3533.7|3527.7|3533.7|3527.7|3534|3528|3533.7|3527.7|26
1605024570000|2020-11-10 16:09:30|3534|3528|3534|3528|3534|3528|3533.7|3527.7|11
1605024580000|2020-11-10 16:09:40|3533.7|3527.7|3534|3528|3534|3528|3533.7|3527.7|1
1605024590000|2020-11-10 16:09:50|3533.2|3527.2|3533.2|3527.2|3533.2|3527.2|3533|3527|8
1605024600000|2020-11-10 16:10:00|3533.3|3527.3|3535|3529|3535|3529|3533.3|3527.3|12
1605024610000|2020-11-10 16:10:10|3535.3|3529.3|3535.2|3529.2|3535.3|3529.3|3535.2|3529.2|48
1605024620000|2020-11-10 16:10:20|3535|3529|3534.7|3528.7|3535|3529|3534.3|3528.3|7
1605024630000|2020-11-10 16:10:30|3535|3529|3535|3529|3535|3529|3534.7|3528.7|5
1605024640000|2020-11-10 16:10:40|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|3534.5|3528.5|2
1605024650000|2020-11-10 16:10:50|3534.2|3528.2|3533.5|3527.5|3534.5|3528.5|3533.5|3527.5|9
1605024660000|2020-11-10 16:11:00|3533.7|3527.7|3533.7|3527.7|3534|3528|3533.3|3527.3|7
1605024670000|2020-11-10 16:11:10|3534|3528|3533.7|3527.7|3534|3528|3533.2|3527.2|5
1605024680000|2020-11-10 16:11:20|3533|3527|3532.7|3526.7|3533|3527|3532.7|3526.7|7
1605024690000|2020-11-10 16:11:30|3532.3|3526.3|3532.7|3526.7|3532.7|3526.7|3532.3|3526.3|6
1605024700000|2020-11-10 16:11:40|||||||||38
1605024710000|2020-11-10 16:11:50|3533|3527|3533|3527|3533.3|3527.3|3533|3527|9
1605024720000|2020-11-10 16:12:00|3533.2|3527.2|3532.7|3526.7|3533.2|3527.2|3532.3|3526.3|14
1605024730000|2020-11-10 16:12:10|3533.3|3527.3|3534.3|3528.3|3534.3|3528.3|3533.3|3527.3|55
1605024740000|2020-11-10 16:12:20|3534.7|3528.7|3535|3529|3535.3|3529.3|3534.3|3528.3|7
1605024750000|2020-11-10 16:12:30|3535.2|3529.2|3534.7|3528.7|3535.3|3529.3|3534.3|3528.3|10
1605024760000|2020-11-10 16:12:40|3535|3529|3535.3|3529.3|3535.3|3529.3|3535|3529|23
1605024770000|2020-11-10 16:12:50|3535.7|3529.7|3536.3|3530.3|3536.3|3530.3|3535.7|3529.7|12
1605024780000|2020-11-10 16:13:00|3536.7|3530.7|3537.2|3531.2|3537.2|3531.2|3536.7|3530.7|4
1605024790000|2020-11-10 16:13:10|3536.7|3530.7|3536|3530|3536.7|3530.7|3536|3530|24
1605024800000|2020-11-10 16:13:20|3535.7|3529.7|3535.7|3529.7|3535.7|3529.7|3535.3|3529.3|5
1605024810000|2020-11-10 16:13:30|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|3535.3|3529.3|2
1605024820000|2020-11-10 16:13:40|3535.2|3529.2|3535.7|3529.7|3535.7|3529.7|3535.2|3529.2|12
1605024830000|2020-11-10 16:13:50|3535.3|3529.3|3535.3|3529.3|3535.7|3529.7|3535.3|3529.3|2
1605024840000|2020-11-10 16:14:00|3535.7|3529.7|3535.3|3529.3|3535.7|3529.7|3535|3529|7
1605024850000|2020-11-10 16:14:10|3534.7|3528.7|3534.7|3528.7|3534.7|3528.7|3534.3|3528.3|9
1605024860000|2020-11-10 16:14:20|3535.2|3529.2|3535.2|3529.2|3535.3|3529.3|3535.2|3529.2|22
1605024870000|2020-11-10 16:14:30|3535|3529|3533.3|3527.3|3535|3529|3533.3|3527.3|3
1605024880000|2020-11-10 16:14:40|3533.7|3527.7|3533.3|3527.3|3533.7|3527.7|3533.3|3527.3|9
1605024890000|2020-11-10 16:14:50|3533|3527|3532.3|3526.3|3533|3527|3532.3|3526.3|9
1605024900000|2020-11-10 16:15:00|3532.7|3526.7|3534.3|3528.3|3534.3|3528.3|3532.7|3526.7|37
1605024910000|2020-11-10 16:15:10|3534.7|3528.7|3535.3|3529.3|3535.3|3529.3|3534.7|3528.7|4
1605024920000|2020-11-10 16:15:20|3535.2|3529.2|3535.3|3529.3|3535.3|3529.3|3535.2|3529.2|1
1605024930000|2020-11-10 16:15:30|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|3536.3|3530.3|15
1605024940000|2020-11-10 16:15:40|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.8|3530.8|29
1605024950000|2020-11-10 16:15:50|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|56
1605024960000|2020-11-10 16:16:00|3537.8|3531.8|3537.3|3531.3|3538.3|3532.3|3536.8|3530.8|20
1605024970000|2020-11-10 16:16:10|3536.3|3530.3|3535.7|3529.7|3536.3|3530.3|3535.3|3529.3|40
1605024980000|2020-11-10 16:16:20|3535.3|3529.3|3535.7|3529.7|3535.7|3529.7|3535.2|3529.2|4
1605024990000|2020-11-10 16:16:30|3535.3|3529.3|3535.7|3529.7|3535.7|3529.7|3535.3|3529.3|3
1605025000000|2020-11-10 16:16:40|3535.8|3529.8|3536|3530|3536.2|3530.2|3535.8|3529.8|18
1605025010000|2020-11-10 16:16:50|3535.7|3529.7|3534.7|3528.7|3535.7|3529.7|3534.7|3528.7|6
1605025020000|2020-11-10 16:17:00|3534.3|3528.3|3534.7|3528.7|3534.7|3528.7|3534.3|3528.3|2
1605025030000|2020-11-10 16:17:10|||||||||2
1605025040000|2020-11-10 16:17:20|3535|3529|3535.2|3529.2|3535.2|3529.2|3534.7|3528.7|14
1605025050000|2020-11-10 16:17:30|3535.3|3529.3|3536|3530|3536.2|3530.2|3535.3|3529.3|19
1605025060000|2020-11-10 16:17:40|3535.7|3529.7|3536|3530|3536|3530|3535.2|3529.2|1
1605025070000|2020-11-10 16:17:50|3535.7|3529.7|3535.7|3529.7|3535.7|3529.7|3535.3|3529.3|2
1605025080000|2020-11-10 16:18:00|3536|3530|3535.3|3529.3|3536|3530|3535.3|3529.3|0
1605025090000|2020-11-10 16:18:10|3535|3529|3535|3529|3535.2|3529.2|3535|3529|11
1605025100000|2020-11-10 16:18:20|3535.2|3529.2|3535.2|3529.2|3535.2|3529.2|3535.2|3529.2|4
1605025110000|2020-11-10 16:18:30|3535|3529|3536|3530|3536|3530|3535|3529|20
1605025120000|2020-11-10 16:18:40|3535.7|3529.7|3536|3530|3536|3530|3535.3|3529.3|1
1605025130000|2020-11-10 16:18:50|3536.3|3530.3|3537.2|3531.2|3537.3|3531.3|3536.3|3530.3|36
1605025140000|2020-11-10 16:19:00|3537|3531|3536.3|3530.3|3537|3531|3536.3|3530.3|2
1605025150000|2020-11-10 16:19:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|52
1605025160000|2020-11-10 16:19:20|||||||||18
1605025180000|2020-11-10 16:19:40|3537.7|3531.7|3537.3|3531.3|3537.7|3531.7|3537.3|3531.3|3
1605025190000|2020-11-10 16:19:50|3537.7|3531.7|3537.3|3531.3|3537.7|3531.7|3537.3|3531.3|6
1605025200000|2020-11-10 16:20:00|3537.7|3531.7|3538.3|3532.3|3538.3|3532.3|3537.3|3531.3|15
1605025210000|2020-11-10 16:20:10|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|3539.3|3533.3|13
1605025220000|2020-11-10 16:20:20|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|13
1605025230000|2020-11-10 16:20:30|3540.2|3534.2|3539.3|3533.3|3540.3|3534.3|3539.3|3533.3|6
1605025240000|2020-11-10 16:20:40|3539.8|3533.8|3539.7|3533.7|3539.8|3533.8|3539.7|3533.7|61
1605025250000|2020-11-10 16:20:50|3539.3|3533.3|3538.7|3532.7|3539.3|3533.3|3538.7|3532.7|23
1605025260000|2020-11-10 16:21:00|3537.7|3531.7|3537.7|3531.7|3538.2|3532.2|3537.7|3531.7|9
1605025270000|2020-11-10 16:21:10|3537.3|3531.3|3536.7|3530.7|3538.2|3532.2|3536.7|3530.7|11
1605025280000|2020-11-10 16:21:20|3536.3|3530.3|3537|3531|3537.2|3531.2|3536.2|3530.2|5
1605025290000|2020-11-10 16:21:30|3536.7|3530.7|3537|3531|3537|3531|3536.7|3530.7|2
1605025300000|2020-11-10 16:21:40|3537.2|3531.2|3536.3|3530.3|3537.2|3531.2|3536.3|3530.3|9
1605025310000|2020-11-10 16:21:50|3536.7|3530.7|3535.7|3529.7|3536.7|3530.7|3535.2|3529.2|9
1605025320000|2020-11-10 16:22:00|3536|3530|3536|3530|3536|3530|3535.7|3529.7|1
1605025330000|2020-11-10 16:22:10|3535.7|3529.7|3535|3529|3536|3530|3535|3529|3
1605025340000|2020-11-10 16:22:20|3535.2|3529.2|3534.2|3528.2|3535.2|3529.2|3534.2|3528.2|5
1605025350000|2020-11-10 16:22:30|3534.3|3528.3|3534.2|3528.2|3534.3|3528.3|3534|3528|9
1605025360000|2020-11-10 16:22:40|3534|3528|3534.2|3528.2|3534.7|3528.7|3534|3528|12
1605025370000|2020-11-10 16:22:50|3534|3528|3534|3528|3534|3528|3533.7|3527.7|0
1605025380000|2020-11-10 16:23:00|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|3534.3|3528.3|20
1605025390000|2020-11-10 16:23:10|3535|3529|3535|3529|3535|3529|3534.7|3528.7|3
1605025400000|2020-11-10 16:23:20|3535.2|3529.2|3535|3529|3535.2|3529.2|3534.7|3528.7|11
1605025410000|2020-11-10 16:23:30|3534.7|3528.7|3534.7|3528.7|3535|3529|3534.7|3528.7|2
1605025420000|2020-11-10 16:23:40|3535|3529|3534.7|3528.7|3535|3529|3534.7|3528.7|1
1605025430000|2020-11-10 16:23:50|3535|3529|3534.7|3528.7|3535.3|3529.3|3534.7|3528.7|15
1605025440000|2020-11-10 16:24:00|3534.3|3528.3|3535.7|3529.7|3536|3530|3534.3|3528.3|17
1605025460000|2020-11-10 16:24:20|3536|3530|3535.7|3529.7|3536|3530|3535.7|3529.7|7
1605025470000|2020-11-10 16:24:30|3536|3530|3535.7|3529.7|3536|3530|3535.7|3529.7|13
1605025480000|2020-11-10 16:24:40|3536|3530|3535.7|3529.7|3536|3530|3535.7|3529.7|3
1605025490000|2020-11-10 16:24:50|3536|3530|3536|3530|3536|3530|3536|3530|17
1605025500000|2020-11-10 16:25:00|3535.7|3529.7|3535.3|3529.3|3535.7|3529.7|3535.3|3529.3|1
1605025510000|2020-11-10 16:25:10|3534.7|3528.7|3535|3529|3535.2|3529.2|3534.3|3528.3|26
1605025520000|2020-11-10 16:25:20|3535.2|3529.2|3535.7|3529.7|3536.2|3530.2|3535.2|3529.2|12
1605025530000|2020-11-10 16:25:30|3535.3|3529.3|3536.7|3530.7|3537|3531|3535.3|3529.3|3
1605025540000|2020-11-10 16:25:40|3537|3531|3536.7|3530.7|3537|3531|3536.7|3530.7|2
1605025550000|2020-11-10 16:25:50|3537|3531|3537.2|3531.2|3537.2|3531.2|3537|3531|6
1605025560000|2020-11-10 16:26:00|3537.3|3531.3|3537.2|3531.2|3537.3|3531.3|3537.2|3531.2|7
1605025570000|2020-11-10 16:26:10|3537.3|3531.3|3537.3|3531.3|3537.7|3531.7|3537.3|3531.3|3
1605025580000|2020-11-10 16:26:20|3538.2|3532.2|3538.2|3532.2|3538.3|3532.3|3538|3532|20
1605025590000|2020-11-10 16:26:30|3537.7|3531.7|3537.3|3531.3|3538|3532|3537.3|3531.3|11
1605025600000|2020-11-10 16:26:40|3537|3531|3535.3|3529.3|3537|3531|3535.3|3529.3|19
1605025610000|2020-11-10 16:26:50|3536.3|3530.3|3536.3|3530.3|3536.7|3530.7|3536.3|3530.3|13
1605025620000|2020-11-10 16:27:00|3536.2|3530.2|3537.7|3531.7|3537.7|3531.7|3536.2|3530.2|19
1605025630000|2020-11-10 16:27:10|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|11
1605025640000|2020-11-10 16:27:20|3537.2|3531.2|3536.8|3530.8|3537.3|3531.3|3536.8|3530.8|5
1605025650000|2020-11-10 16:27:30|3536.7|3530.7|3536.7|3530.7|3536.7|3530.7|3536.7|3530.7|4
1605025660000|2020-11-10 16:27:40|||||||||1
1605025670000|2020-11-10 16:27:50|3536.8|3530.8|3536.7|3530.7|3537.3|3531.3|3536.3|3530.3|49
1605025680000|2020-11-10 16:28:00|3536.8|3530.8|3537.3|3531.3|3537.3|3531.3|3536.5|3530.5|12
1605025690000|2020-11-10 16:28:10|||||||||45
1605025700000|2020-11-10 16:28:20|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|3536.8|3530.8|47
1605025710000|2020-11-10 16:28:30|3537.3|3531.3|3537.5|3531.5|3537.5|3531.5|3537.3|3531.3|7
1605025720000|2020-11-10 16:28:40|3537.7|3531.7|3539.8|3533.8|3539.8|3533.8|3537.7|3531.7|6
1605025730000|2020-11-10 16:28:50|3540|3534|3540.3|3534.3|3540.3|3534.3|3540|3534|0
1605025740000|2020-11-10 16:29:00|3540.8|3534.8|3543.3|3537.3|3543.3|3537.3|3540.3|3534.3|207
1605025750000|2020-11-10 16:29:10|3543.8|3537.8|3543.3|3537.3|3543.8|3537.8|3543.3|3537.3|32
1605025760000|2020-11-10 16:29:20|3543.2|3537.2|3542.2|3536.2|3543.2|3537.2|3541.7|3535.7|41
1605025770000|2020-11-10 16:29:30|3542.7|3536.7|3542.2|3536.2|3542.7|3536.7|3541.7|3535.7|0
1605025780000|2020-11-10 16:29:40|3541.8|3535.8|3542.3|3536.3|3542.3|3536.3|3541.8|3535.8|3
1605025790000|2020-11-10 16:29:50|3542.8|3536.8|3542|3536|3543|3537|3541.7|3535.7|242
1605025800000|2020-11-10 16:30:00|3541.8|3535.8|3542.7|3536.7|3542.7|3536.7|3541.5|3535.5|47
1605025810000|2020-11-10 16:30:10|3542.2|3536.2|3541.5|3535.5|3542.2|3536.2|3541.3|3535.3|15
1605025820000|2020-11-10 16:30:20|3541.7|3535.7|3540.7|3534.7|3541.7|3535.7|3540.5|3534.5|4
1605025830000|2020-11-10 16:30:30|3541.7|3535.7|3542|3536|3542|3536|3541.2|3535.2|42
1605025840000|2020-11-10 16:30:40|3541.7|3535.7|3541.5|3535.5|3541.7|3535.7|3541.5|3535.5|3
1605025850000|2020-11-10 16:30:50|3541.7|3535.7|3541.5|3535.5|3541.7|3535.7|3541.5|3535.5|4
1605025860000|2020-11-10 16:31:00|3541.7|3535.7|3552.2|3546.2|3553.7|3547.7|3541.7|3535.7|55
1605025870000|2020-11-10 16:31:10|3551.7|3545.7|3552.2|3546.2|3552.7|3546.7|3551.7|3545.7|12
1605025880000|2020-11-10 16:31:20|3552.7|3546.7|3551.7|3545.7|3552.7|3546.7|3551.7|3545.7|11
1605025890000|2020-11-10 16:31:30|3551.4|3545.4|3551.7|3545.7|3551.7|3545.7|3549.7|3543.7|67
1605025900000|2020-11-10 16:31:40|3552.7|3546.7|3552.7|3546.7|3552.7|3546.7|3552.7|3546.7|28
1605025910000|2020-11-10 16:31:50|3553.1|3547.1|3552.7|3546.7|3553.2|3547.2|3552.7|3546.7|25
1605025920000|2020-11-10 16:32:00|3553|3547|3554|3548|3554.7|3548.7|3552.9|3546.9|164
1605025930000|2020-11-10 16:32:10|3553.7|3547.7|3553.2|3547.2|3553.7|3547.7|3553|3547|23
1605025940000|2020-11-10 16:32:20|3553|3547|3553|3547|3553.5|3547.5|3552.7|3546.7|8
1605025950000|2020-11-10 16:32:30|3553.3|3547.3|3553.7|3547.7|3553.7|3547.7|3552.7|3546.7|60
1605025960000|2020-11-10 16:32:40|3553.4|3547.4|3550.7|3544.7|3553.7|3547.7|3550.7|3544.7|40
1605025970000|2020-11-10 16:32:50|3549.7|3543.7|3550.9|3544.9|3550.9|3544.9|3549.4|3543.4|107
1605025980000|2020-11-10 16:33:00|3551.4|3545.4|3555.4|3549.4|3555.4|3549.4|3551.4|3545.4|96
1605025990000|2020-11-10 16:33:10|||||||||2
1605026000000|2020-11-10 16:33:20|3554.9|3548.9|3555.4|3549.4|3555.7|3549.7|3554.9|3548.9|10
1605026010000|2020-11-10 16:33:30|3555.7|3549.7|3555.4|3549.4|3555.9|3549.9|3555.4|3549.4|72
1605026020000|2020-11-10 16:33:40|3555.7|3549.7|3556|3550|3556.5|3550.5|3555.7|3549.7|44
1605026030000|2020-11-10 16:33:50|3556.2|3550.2|3555.5|3549.5|3556.3|3550.3|3555.5|3549.5|28
1605026040000|2020-11-10 16:34:00|3556|3550|3554.8|3548.8|3556|3550|3554.3|3548.3|131
1605026050000|2020-11-10 16:34:10|3554.7|3548.7|3553.7|3547.7|3554.8|3548.8|3553.7|3547.7|21
1605026060000|2020-11-10 16:34:20|3554|3548|3554.7|3548.7|3554.7|3548.7|3553.7|3547.7|18
1605026070000|2020-11-10 16:34:30|3554.3|3548.3|3554.7|3548.7|3554.7|3548.7|3553.7|3547.7|103
1605026080000|2020-11-10 16:34:40|3555|3549|3556.3|3550.3|3557.3|3551.3|3554.3|3548.3|66
1605026090000|2020-11-10 16:34:50|3555.7|3549.7|3559.7|3553.7|3559.7|3553.7|3555.7|3549.7|30
1605026100000|2020-11-10 16:35:00|3560|3554|3560|3554|3560|3554|3560|3554|0
1605026110000|2020-11-10 16:35:10|3560.3|3554.3|3559.7|3553.7|3560.3|3554.3|3559.2|3553.2|40
1605026120000|2020-11-10 16:35:20|3559|3553|3560.7|3554.7|3561.7|3555.7|3559|3553|52
1605026130000|2020-11-10 16:35:30|3560.5|3554.5|3560|3554|3560.5|3554.5|3560|3554|2
1605026140000|2020-11-10 16:35:40|3560.3|3554.3|3561.3|3555.3|3561.3|3555.3|3560|3554|15
1605026150000|2020-11-10 16:35:50|3561|3555|3561.5|3555.5|3561.7|3555.7|3561|3555|7
1605026160000|2020-11-10 16:36:00|3561.7|3555.7|3560.7|3554.7|3561.7|3555.7|3560.5|3554.5|10
1605026170000|2020-11-10 16:36:10|3561|3555|3561.3|3555.3|3561.3|3555.3|3560.7|3554.7|1
1605026180000|2020-11-10 16:36:20|3560.7|3554.7|3561|3555|3561|3555|3560.5|3554.5|10
1605026190000|2020-11-10 16:36:30|3560.7|3554.7|3561|3555|3561|3555|3560.7|3554.7|4
1605026200000|2020-11-10 16:36:40|3560.7|3554.7|3561|3555|3561|3555|3560.7|3554.7|2
1605026220000|2020-11-10 16:37:00|3561.7|3555.7|3562|3556|3562|3556|3561.7|3555.7|13
1605026230000|2020-11-10 16:37:10|3561.7|3555.7|3562|3556|3562.3|3556.3|3561|3555|10
1605026240000|2020-11-10 16:37:20|3561.7|3555.7|3561.3|3555.3|3562|3556|3561.3|3555.3|6
1605026250000|2020-11-10 16:37:30|3561|3555|3561|3555|3561.3|3555.3|3561|3555|1
1605026260000|2020-11-10 16:37:40|3560.7|3554.7|3560.3|3554.3|3560.7|3554.7|3560.3|3554.3|9
1605026270000|2020-11-10 16:37:50|3560|3554|3558.7|3552.7|3560|3554|3558.7|3552.7|6
1605026280000|2020-11-10 16:38:00|3558.3|3552.3|3558|3552|3558.3|3552.3|3558|3552|1
1605026290000|2020-11-10 16:38:10|3557.7|3551.7|3557.3|3551.3|3558.3|3552.3|3557.3|3551.3|10
1605026300000|2020-11-10 16:38:20|3557.5|3551.5|3558|3552|3558|3552|3557.3|3551.3|5
1605026310000|2020-11-10 16:38:30|3557.8|3551.8|3558|3552|3558.3|3552.3|3557.8|3551.8|1
1605026320000|2020-11-10 16:38:40|3558.3|3552.3|3558.5|3552.5|3559.7|3553.7|3558.3|3552.3|21
1605026330000|2020-11-10 16:38:50|3558.7|3552.7|3559|3553|3559|3553|3558.7|3552.7|7
1605026340000|2020-11-10 16:39:00|3558.7|3552.7|3559|3553|3559|3553|3558.7|3552.7|1
1605026350000|2020-11-10 16:39:10|3559.3|3553.3|3559|3553|3560.7|3554.7|3559|3553|26
1605026360000|2020-11-10 16:39:20|3559.3|3553.3|3559.7|3553.7|3560|3554|3559.3|3553.3|8
1605026370000|2020-11-10 16:39:30|3559.5|3553.5|3560|3554|3560.7|3554.7|3559.5|3553.5|12
1605026380000|2020-11-10 16:39:40|3560.3|3554.3|3559.5|3553.5|3561|3555|3559.5|3553.5|16
1605026390000|2020-11-10 16:39:50|3559|3553|3559.5|3553.5|3559.7|3553.7|3558.5|3552.5|9
1605026400000|2020-11-10 16:40:00|3559.7|3553.7|3562|3556|3562|3556|3559.7|3553.7|13
1605026410000|2020-11-10 16:40:10|3561.7|3555.7|3562|3556|3562.3|3556.3|3561|3555|16
1605026420000|2020-11-10 16:40:20|3561.7|3555.7|3559.7|3553.7|3561.7|3555.7|3559.7|3553.7|29
1605026430000|2020-11-10 16:40:30|3560|3554|3561.5|3555.5|3563.3|3557.3|3560|3554|52
1605026440000|2020-11-10 16:40:40|3561|3555|3561.2|3555.2|3561.7|3555.7|3560.7|3554.7|60
1605026450000|2020-11-10 16:40:50|3560.7|3554.7|3561.2|3555.2|3561.7|3555.7|3560.7|3554.7|8
1605026460000|2020-11-10 16:41:00|3561.7|3555.7|3561.2|3555.2|3561.7|3555.7|3561.2|3555.2|8
1605026470000|2020-11-10 16:41:10|3561.4|3555.4|3560.7|3554.7|3561.7|3555.7|3560.7|3554.7|5
1605026480000|2020-11-10 16:41:20|3560.4|3554.4|3560.7|3554.7|3560.7|3554.7|3560.4|3554.4|0
1605026490000|2020-11-10 16:41:30|3560.4|3554.4|3560.9|3554.9|3561.7|3555.7|3560.4|3554.4|1
1605026500000|2020-11-10 16:41:40|3560.7|3554.7|3561.2|3555.2|3561.7|3555.7|3560.4|3554.4|12
1605026510000|2020-11-10 16:41:50|3560.9|3554.9|3560.7|3554.7|3560.9|3554.9|3559.7|3553.7|9
1605026520000|2020-11-10 16:42:00|3561.7|3555.7|3561.4|3555.4|3561.7|3555.7|3560.7|3554.7|20
1605026530000|2020-11-10 16:42:10|3561.7|3555.7|3563.1|3557.1|3563.1|3557.1|3561.7|3555.7|27
1605026540000|2020-11-10 16:42:20|3562.9|3556.9|3562.1|3556.1|3562.9|3556.9|3561.7|3555.7|9
1605026550000|2020-11-10 16:42:30|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3561.9|3555.9|9
1605026560000|2020-11-10 16:42:40|3562.1|3556.1|3561.4|3555.4|3562.1|3556.1|3561.2|3555.2|13
1605026570000|2020-11-10 16:42:50|3561|3555|3560.4|3554.4|3561|3555|3560.2|3554.2|8
1605026580000|2020-11-10 16:43:00|3560.2|3554.2|3560.7|3554.7|3561.1|3555.1|3560.2|3554.2|52
1605026590000|2020-11-10 16:43:10|3560.9|3554.9|3561.9|3555.9|3561.9|3555.9|3560.9|3554.9|8
1605026600000|2020-11-10 16:43:20|3562.1|3556.1|3562.1|3556.1|3562.9|3556.9|3561.9|3555.9|4
1605026610000|2020-11-10 16:43:30|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3561.9|3555.9|0
1605026620000|2020-11-10 16:43:40|3562.1|3556.1|3562.1|3556.1|3562.4|3556.4|3562.1|3556.1|2
1605026630000|2020-11-10 16:43:50|3562.4|3556.4|3562.4|3556.4|3562.4|3556.4|3562.1|3556.1|2
1605026640000|2020-11-10 16:44:00|3562.7|3556.7|3562.9|3556.9|3563.1|3557.1|3562.7|3556.7|7
1605026650000|2020-11-10 16:44:10|3562.7|3556.7|3563.4|3557.4|3563.7|3557.7|3562.7|3556.7|5
1605026660000|2020-11-10 16:44:20|3563.1|3557.1|3563.7|3557.7|3563.7|3557.7|3562.9|3556.9|23
1605026670000|2020-11-10 16:44:30|3563.9|3557.9|3562.9|3556.9|3563.9|3557.9|3562.9|3556.9|14
1605026680000|2020-11-10 16:44:40|3562.7|3556.7|3562.4|3556.4|3562.9|3556.9|3562.4|3556.4|4
1605026690000|2020-11-10 16:44:50|3562.1|3556.1|3562.1|3556.1|3562.4|3556.4|3562.1|3556.1|3
1605026700000|2020-11-10 16:45:00|3562.4|3556.4|3564.1|3558.1|3564.1|3558.1|3562.4|3556.4|11
1605026710000|2020-11-10 16:45:10|3564.4|3558.4|3564.1|3558.1|3565.1|3559.1|3564.1|3558.1|2
1605026720000|2020-11-10 16:45:20|3563.9|3557.9|3565.6|3559.6|3565.7|3559.7|3563.7|3557.7|22
1605026730000|2020-11-10 16:45:30|3565.9|3559.9|3565.1|3559.1|3566.1|3560.1|3565.1|3559.1|1
1605026740000|2020-11-10 16:45:40|3565.4|3559.4|3565.1|3559.1|3565.9|3559.9|3565.1|3559.1|3
1605026750000|2020-11-10 16:45:50|3565.4|3559.4|3566.1|3560.1|3566.1|3560.1|3565.1|3559.1|9
1605026760000|2020-11-10 16:46:00|3566.4|3560.4|3565.1|3559.1|3566.4|3560.4|3564.7|3558.7|8
1605026770000|2020-11-10 16:46:10|3565.4|3559.4|3564.7|3558.7|3565.4|3559.4|3564.4|3558.4|26
1605026780000|2020-11-10 16:46:20|3564.4|3558.4|3564.1|3558.1|3564.4|3558.4|3564.1|3558.1|4
1605026790000|2020-11-10 16:46:30|3564.4|3558.4|3564.7|3558.7|3564.7|3558.7|3564.1|3558.1|0
1605026800000|2020-11-10 16:46:40|3565.1|3559.1|3565.4|3559.4|3565.4|3559.4|3564.4|3558.4|21
1605026810000|2020-11-10 16:46:50|3564.9|3558.9|3564.4|3558.4|3564.9|3558.9|3564.4|3558.4|3
1605026820000|2020-11-10 16:47:00|3564.1|3558.1|3564.4|3558.4|3564.4|3558.4|3564.1|3558.1|5
1605026830000|2020-11-10 16:47:10|3564.7|3558.7|3564.4|3558.4|3564.7|3558.7|3564.2|3558.2|11
1605026840000|2020-11-10 16:47:20|3564.7|3558.7|3563.7|3557.7|3564.7|3558.7|3563.7|3557.7|11
1605026860000|2020-11-10 16:47:40|||||||||1
1605026870000|2020-11-10 16:47:50|||||||||4
1605026880000|2020-11-10 16:48:00|3562.7|3556.7|3563.7|3557.7|3563.7|3557.7|3562.7|3556.7|11
1605026890000|2020-11-10 16:48:10|3563|3557|3562.7|3556.7|3563|3557|3562.7|3556.7|19
1605026910000|2020-11-10 16:48:30|||||||||6
1605026920000|2020-11-10 16:48:40|3562.4|3556.4|3562.7|3556.7|3562.7|3556.7|3562.4|3556.4|12
1605026930000|2020-11-10 16:48:50|3562.4|3556.4|3562.7|3556.7|3562.7|3556.7|3562.2|3556.2|7
1605026940000|2020-11-10 16:49:00|3562.3|3556.3|3562.7|3556.7|3562.7|3556.7|3562.3|3556.3|15
1605026950000|2020-11-10 16:49:10|3562.4|3556.4|3562.7|3556.7|3562.7|3556.7|3562.4|3556.4|3
1605026960000|2020-11-10 16:49:20|||||||||3
1605026970000|2020-11-10 16:49:30|3562.4|3556.4|3561.7|3555.7|3562.4|3556.4|3561.7|3555.7|11
1605026980000|2020-11-10 16:49:40|3561.2|3555.2|3560.7|3554.7|3561.4|3555.4|3560.7|3554.7|1
1605026990000|2020-11-10 16:49:50|3560.9|3554.9|3560.7|3554.7|3561.4|3555.4|3560.7|3554.7|13
1605027000000|2020-11-10 16:50:00|3561.7|3555.7|3562|3556|3562.7|3556.7|3561.7|3555.7|20
1605027010000|2020-11-10 16:50:10|3561.7|3555.7|3561.2|3555.2|3561.7|3555.7|3560.7|3554.7|2
1605027020000|2020-11-10 16:50:20|3561.4|3555.4|3560.7|3554.7|3561.4|3555.4|3560.7|3554.7|7
1605027030000|2020-11-10 16:50:30|3561.4|3555.4|3561.4|3555.4|3561.7|3555.7|3561.4|3555.4|12
1605027040000|2020-11-10 16:50:40|3561.7|3555.7|3562.7|3556.7|3562.7|3556.7|3561.7|3555.7|14
1605027050000|2020-11-10 16:50:50|3562.4|3556.4|3562.7|3556.7|3563.7|3557.7|3562.2|3556.2|24
1605027060000|2020-11-10 16:51:00|3562.9|3556.9|3562.4|3556.4|3563.4|3557.4|3561.9|3555.9|41
1605027070000|2020-11-10 16:51:10|3561.9|3555.9|3562.4|3556.4|3562.7|3556.7|3561.7|3555.7|4
1605027080000|2020-11-10 16:51:20|3561.9|3555.9|3562.4|3556.4|3562.7|3556.7|3561.9|3555.9|5
1605027090000|2020-11-10 16:51:30|3561.9|3555.9|3561.9|3555.9|3562.4|3556.4|3561.7|3555.7|3
1605027100000|2020-11-10 16:51:40|3562.2|3556.2|3561.7|3555.7|3562.2|3556.2|3561.7|3555.7|2
1605027110000|2020-11-10 16:51:50|3561.4|3555.4|3560.7|3554.7|3561.7|3555.7|3560.7|3554.7|17
1605027120000|2020-11-10 16:52:00|3560.4|3554.4|3560.4|3554.4|3560.4|3554.4|3560.1|3554.1|19
1605027130000|2020-11-10 16:52:10|3559.7|3553.7|3561.1|3555.1|3561.1|3555.1|3559.7|3553.7|20
1605027140000|2020-11-10 16:52:20|3560.9|3554.9|3561.9|3555.9|3561.9|3555.9|3560.7|3554.7|15
1605027150000|2020-11-10 16:52:30|3561.7|3555.7|3561.4|3555.4|3561.7|3555.7|3561.4|3555.4|2
1605027160000|2020-11-10 16:52:40|3561.7|3555.7|3561.7|3555.7|3561.7|3555.7|3561.4|3555.4|1
1605027170000|2020-11-10 16:52:50|||||||||1
1605027180000|2020-11-10 16:53:00|3561.9|3555.9|3562.7|3556.7|3562.7|3556.7|3561.9|3555.9|7
1605027190000|2020-11-10 16:53:10|||||||||6
1605027200000|2020-11-10 16:53:20|3562.9|3556.9|3562.7|3556.7|3562.9|3556.9|3562.7|3556.7|12
1605027210000|2020-11-10 16:53:30|3562.4|3556.4|3562.2|3556.2|3562.4|3556.4|3561.7|3555.7|9
1605027220000|2020-11-10 16:53:40|3561.7|3555.7|3561.7|3555.7|3561.7|3555.7|3561.7|3555.7|14
1605027230000|2020-11-10 16:53:50|3560.7|3554.7|3561.4|3555.4|3561.7|3555.7|3560.7|3554.7|21
1605027240000|2020-11-10 16:54:00|3561.7|3555.7|3561.7|3555.7|3561.9|3555.9|3561.2|3555.2|16
1605027250000|2020-11-10 16:54:10|3562.1|3556.1|3562.2|3556.2|3562.4|3556.4|3562.1|3556.1|26
1605027260000|2020-11-10 16:54:20|3562.4|3556.4|3562.4|3556.4|3562.7|3556.7|3562.1|3556.1|4
1605027270000|2020-11-10 16:54:30|3562.2|3556.2|3561.7|3555.7|3562.2|3556.2|3561.7|3555.7|4
1605027280000|2020-11-10 16:54:40|3562.2|3556.2|3562.7|3556.7|3562.7|3556.7|3562|3556|5
1605027290000|2020-11-10 16:54:50|3562.4|3556.4|3562.4|3556.4|3562.7|3556.7|3562.4|3556.4|7
1605027300000|2020-11-10 16:55:00|3562.7|3556.7|3562.7|3556.7|3562.7|3556.7|3562.4|3556.4|7
1605027310000|2020-11-10 16:55:10|3563.2|3557.2|3562.7|3556.7|3563.2|3557.2|3562.7|3556.7|14
1605027320000|2020-11-10 16:55:20|||||||||14
1605027330000|2020-11-10 16:55:30|3563.1|3557.1|3564.7|3558.7|3564.7|3558.7|3563.1|3557.1|5
1605027340000|2020-11-10 16:55:40|3564.2|3558.2|3564.2|3558.2|3564.7|3558.7|3564.2|3558.2|2
1605027350000|2020-11-10 16:55:50|3564.4|3558.4|3563.7|3557.7|3564.7|3558.7|3563.7|3557.7|3
1605027360000|2020-11-10 16:56:00|3563.4|3557.4|3563.2|3557.2|3563.7|3557.7|3562.9|3556.9|6
1605027370000|2020-11-10 16:56:10|3562.7|3556.7|3563.7|3557.7|3563.7|3557.7|3562.7|3556.7|22
1605027380000|2020-11-10 16:56:20|3564.2|3558.2|3563.7|3557.7|3564.2|3558.2|3563.7|3557.7|18
1605027390000|2020-11-10 16:56:30|3564|3558|3563.5|3557.5|3564|3558|3563|3557|26
1605027400000|2020-11-10 16:56:40|3563|3557|3564|3558|3564|3558|3563|3557|5
1605027410000|2020-11-10 16:56:50|3563.7|3557.7|3564|3558|3564|3558|3563.7|3557.7|3
1605027420000|2020-11-10 16:57:00|3563.7|3557.7|3563.5|3557.5|3563.7|3557.7|3563.5|3557.5|7
1605027430000|2020-11-10 16:57:10|3563.7|3557.7|3563.7|3557.7|3564.3|3558.3|3563.7|3557.7|7
1605027440000|2020-11-10 16:57:20|3563.5|3557.5|3564|3558|3564|3558|3563.5|3557.5|2
1605027450000|2020-11-10 16:57:30|3565.5|3559.5|3565.8|3559.8|3566.3|3560.3|3565.3|3559.3|46
1605027460000|2020-11-10 16:57:40|3565.3|3559.3|3565.5|3559.5|3565.8|3559.8|3565.3|3559.3|3
1605027470000|2020-11-10 16:57:50|3565.3|3559.3|3565.3|3559.3|3566|3560|3565|3559|28
1605027480000|2020-11-10 16:58:00|3565|3559|3565|3559|3565.3|3559.3|3565|3559|0
1605027490000|2020-11-10 16:58:10|3565.7|3559.7|3566|3560|3566.3|3560.3|3565.7|3559.7|7
1605027500000|2020-11-10 16:58:20|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|3565.8|3559.8|14
1605027510000|2020-11-10 16:58:30|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1605027520000|2020-11-10 16:58:40|3566|3560|3565.8|3559.8|3566|3560|3565.8|3559.8|2
1605027530000|2020-11-10 16:58:50|3566|3560|3568.5|3562.5|3568.5|3562.5|3566|3560|37
1605027540000|2020-11-10 16:59:00|3568.3|3562.3|3566|3560|3568.3|3562.3|3566|3560|78
1605027550000|2020-11-10 16:59:10|3566.5|3560.5|3566.5|3560.5|3566.8|3560.8|3566.5|3560.5|2
1605027560000|2020-11-10 16:59:20|3566.2|3560.2|3566.3|3560.3|3566.5|3560.5|3566.2|3560.2|3
1605027570000|2020-11-10 16:59:30|3566|3560|3568|3562|3568|3562|3566|3560|23
1605027580000|2020-11-10 16:59:40|3568.8|3562.8|3567.8|3561.8|3568.8|3562.8|3567.5|3561.5|9
1605027590000|2020-11-10 16:59:50|3567.5|3561.5|3568.3|3562.3|3568.3|3562.3|3567.5|3561.5|13
1605027600000|2020-11-10 17:00:00|3568.7|3562.7|3579.7|3573.7|3579.7|3573.7|3568.7|3562.7|97
1605027610000|2020-11-10 17:00:10|3579.3|3573.3|3583.7|3577.7|3584.9|3578.9|3579|3573|398
1605027620000|2020-11-10 17:00:20|3585.2|3579.2|3592.7|3586.7|3593.4|3587.4|3583.7|3577.7|132
1605027630000|2020-11-10 17:00:30|3592.9|3586.9|3593.9|3587.9|3594.6|3588.6|3584.9|3578.9|86
1605027640000|2020-11-10 17:00:40|3593.6|3587.6|3595.7|3589.7|3596.1|3590.1|3590.6|3584.6|70
1605027650000|2020-11-10 17:00:50|3596.1|3590.1|3593.2|3587.2|3596.4|3590.4|3592.2|3586.2|61
1605027660000|2020-11-10 17:01:00|3592.6|3586.6|3588.9|3582.9|3594.6|3588.6|3588.2|3582.2|93
1605027670000|2020-11-10 17:01:10|3588.2|3582.2|3585.5|3579.5|3590|3584|3584.8|3578.8|69
1605027680000|2020-11-10 17:01:20|3587.2|3581.2|3592|3586|3592|3586|3587.2|3581.2|71
1605027690000|2020-11-10 17:01:30|3592.2|3586.2|3591.5|3585.5|3593.5|3587.5|3589.5|3583.5|12
1605027700000|2020-11-10 17:01:40|3591.8|3585.8|3588.7|3582.7|3593.8|3587.8|3587.3|3581.3|119
1605027710000|2020-11-10 17:01:50|3588.5|3582.5|3584.7|3578.7|3589.2|3583.2|3579.3|3573.3|98
1605027720000|2020-11-10 17:02:00|3584.2|3578.2|3589.3|3583.3|3589.3|3583.3|3583.7|3577.7|110
1605027730000|2020-11-10 17:02:10|3588.3|3582.3|3587|3581|3589.7|3583.7|3586.2|3580.2|164
1605027740000|2020-11-10 17:02:20|3587.5|3581.5|3589.7|3583.7|3590|3584|3587|3581|26
1605027750000|2020-11-10 17:02:30|3589.3|3583.3|3587.5|3581.5|3591.7|3585.7|3584|3578|221
1605027760000|2020-11-10 17:02:40|3587.7|3581.7|3585|3579|3588.5|3582.5|3585|3579|40
1605027770000|2020-11-10 17:02:50|3584|3578|3582|3576|3584.5|3578.5|3581|3575|61
1605027780000|2020-11-10 17:03:00|3581.7|3575.7|3583.5|3577.5|3585.7|3579.7|3581.5|3575.5|57
1605027790000|2020-11-10 17:03:10|3582|3576|3582|3576|3582|3576|3580.5|3574.5|49
1605027800000|2020-11-10 17:03:20|3582.7|3576.7|3584.8|3578.8|3585.7|3579.7|3582.7|3576.7|42
1605027810000|2020-11-10 17:03:30|3585.7|3579.7|3586.7|3580.7|3587.8|3581.8|3585.7|3579.7|33
1605027820000|2020-11-10 17:03:40|3585.7|3579.7|3585.3|3579.3|3585.7|3579.7|3584.3|3578.3|14
1605027830000|2020-11-10 17:03:50|3585|3579|3585.2|3579.2|3586.7|3580.7|3581.3|3575.3|24
1605027840000|2020-11-10 17:04:00|3584.7|3578.7|3582.7|3576.7|3584.7|3578.7|3582.7|3576.7|7
1605027850000|2020-11-10 17:04:10|3583.2|3577.2|3582.7|3576.7|3583.2|3577.2|3582.2|3576.2|2
1605027860000|2020-11-10 17:04:20|3583.7|3577.7|3583.7|3577.7|3583.7|3577.7|3582.7|3576.7|14
1605027870000|2020-11-10 17:04:30|3583.5|3577.5|3584.7|3578.7|3585.7|3579.7|3582.7|3576.7|24
1605027880000|2020-11-10 17:04:40|3584.5|3578.5|3585.2|3579.2|3586.2|3580.2|3584|3578|35
1605027890000|2020-11-10 17:04:50|3585|3579|3587.2|3581.2|3588|3582|3585|3579|15
1605027900000|2020-11-10 17:05:00|3587|3581|3588.7|3582.7|3590|3584|3586.2|3580.2|39
1605027910000|2020-11-10 17:05:10|3588.8|3582.8|3587.7|3581.7|3589.3|3583.3|3587.7|3581.7|25
1605027920000|2020-11-10 17:05:20|3587.8|3581.8|3588.3|3582.3|3588.3|3582.3|3586.8|3580.8|23
1605027930000|2020-11-10 17:05:30|3588|3582|3587.3|3581.3|3588.8|3582.8|3586.3|3580.3|49
1605027940000|2020-11-10 17:05:40|3587.7|3581.7|3588.7|3582.7|3588.8|3582.8|3586.8|3580.8|29
1605027950000|2020-11-10 17:05:50|3588.5|3582.5|3589.5|3583.5|3589.5|3583.5|3588.5|3582.5|6
1605027960000|2020-11-10 17:06:00|3589.8|3583.8|3591|3585|3592.7|3586.7|3589.8|3583.8|32
1605027970000|2020-11-10 17:06:10|3591.3|3585.3|3590.8|3584.8|3591.8|3585.8|3590.8|3584.8|21
1605027980000|2020-11-10 17:06:20|3591.3|3585.3|3591.8|3585.8|3591.8|3585.8|3590.8|3584.8|8
1605027990000|2020-11-10 17:06:30|3591.3|3585.3|3591.2|3585.2|3593.3|3587.3|3591.2|3585.2|75
1605028000000|2020-11-10 17:06:40|3591.3|3585.3|3593.2|3587.2|3593.2|3587.2|3591.3|3585.3|17
1605028010000|2020-11-10 17:06:50|3592.8|3586.8|3592.3|3586.3|3592.8|3586.8|3592.3|3586.3|1
1605028020000|2020-11-10 17:07:00|3592.7|3586.7|3593.5|3587.5|3593.5|3587.5|3591.3|3585.3|79
1605028030000|2020-11-10 17:07:10|3593.8|3587.8|3588.2|3582.2|3594.2|3588.2|3588|3582|31
1605028040000|2020-11-10 17:07:20|3588.3|3582.3|3586.7|3580.7|3588.7|3582.7|3586.3|3580.3|17
1605028050000|2020-11-10 17:07:30|3586.3|3580.3|3586.7|3580.7|3586.7|3580.7|3586.3|3580.3|105
1605028060000|2020-11-10 17:07:40|3586.3|3580.3|3582.7|3576.7|3586.3|3580.3|3582.7|3576.7|17
1605028070000|2020-11-10 17:07:50|3582.2|3576.2|3583.3|3577.3|3583.7|3577.7|3581.7|3575.7|13
1605028080000|2020-11-10 17:08:00|3582.8|3576.8|3582.2|3576.2|3583.2|3577.2|3581.7|3575.7|15
1605028090000|2020-11-10 17:08:10|3582.7|3576.7|3581.8|3575.8|3583.2|3577.2|3581.8|3575.8|37
1605028100000|2020-11-10 17:08:20|3582.2|3576.2|3581.3|3575.3|3583|3577|3581.3|3575.3|21
1605028110000|2020-11-10 17:08:30|3582.3|3576.3|3582|3576|3582.3|3576.3|3581.8|3575.8|69
1605028120000|2020-11-10 17:08:40|3582.3|3576.3|3583.7|3577.7|3583.7|3577.7|3582.3|3576.3|11
1605028130000|2020-11-10 17:08:50|3583.3|3577.3|3582|3576|3585.7|3579.7|3581.7|3575.7|115
1605028140000|2020-11-10 17:09:00|3581.7|3575.7|3581.7|3575.7|3582|3576|3581.3|3575.3|50
1605028150000|2020-11-10 17:09:10|3581|3575|3581.3|3575.3|3581.3|3575.3|3580.7|3574.7|57
1605028160000|2020-11-10 17:09:20|3581.7|3575.7|3584.7|3578.7|3585|3579|3581.7|3575.7|45
1605028170000|2020-11-10 17:09:30|3584.3|3578.3|3583.7|3577.7|3585.7|3579.7|3583.3|3577.3|14
1605028180000|2020-11-10 17:09:40|3583.3|3577.3|3585.3|3579.3|3585.3|3579.3|3583.3|3577.3|8
1605028190000|2020-11-10 17:09:50|3585|3579|3584.8|3578.8|3585|3579|3584.8|3578.8|2
1605028200000|2020-11-10 17:10:00|3585|3579|3585.3|3579.3|3585.3|3579.3|3584.3|3578.3|5
1605028210000|2020-11-10 17:10:10|3585|3579|3586.3|3580.3|3586.3|3580.3|3585|3579|5
1605028220000|2020-11-10 17:10:20|3586|3580|3585.7|3579.7|3586|3580|3585|3579|11
1605028230000|2020-11-10 17:10:30|3585.5|3579.5|3587|3581|3587.3|3581.3|3585.5|3579.5|11
1605028240000|2020-11-10 17:10:40|3586|3580|3587.3|3581.3|3587.3|3581.3|3586|3580|33
1605028250000|2020-11-10 17:10:50|3587|3581|3588|3582|3588|3582|3586|3580|24
1605028260000|2020-11-10 17:11:00|3588.3|3582.3|3589.7|3583.7|3589.7|3583.7|3588.2|3582.2|24
1605028270000|2020-11-10 17:11:10|3589.2|3583.2|3588.2|3582.2|3589.7|3583.7|3587.7|3581.7|21
1605028280000|2020-11-10 17:11:20|3588.4|3582.4|3588.7|3582.7|3589.7|3583.7|3588.2|3582.2|17
1605028290000|2020-11-10 17:11:30|3589|3583|3589.7|3583.7|3591|3585|3588.7|3582.7|36
1605028300000|2020-11-10 17:11:40|3589.4|3583.4|3592|3586|3592|3586|3589.4|3583.4|48
1605028310000|2020-11-10 17:11:50|3592.2|3586.2|3591.8|3585.8|3593|3587|3590.7|3584.7|43
1605028320000|2020-11-10 17:12:00|3591.3|3585.3|3593.3|3587.3|3593.5|3587.5|3591.3|3585.3|49
1605028330000|2020-11-10 17:12:10|3592.8|3586.8|3593|3587|3593|3587|3592|3586|48
1605028340000|2020-11-10 17:12:20|3593.2|3587.2|3592.5|3586.5|3593.2|3587.2|3592|3586|14
1605028350000|2020-11-10 17:12:30|3592.2|3586.2|3595|3589|3595.3|3589.3|3592|3586|120
1605028360000|2020-11-10 17:12:40|3595.2|3589.2|3597|3591|3597.3|3591.3|3595.2|3589.2|137
1605028370000|2020-11-10 17:12:50|3597.3|3591.3|3596.8|3590.8|3597.3|3591.3|3595.3|3589.3|31
1605028380000|2020-11-10 17:13:00|3597|3591|3599.5|3593.5|3600|3594|3596|3590|69
1605028390000|2020-11-10 17:13:10|3600|3594|3601|3595|3603|3597|3600|3594|190
1605028400000|2020-11-10 17:13:20|3601.5|3595.5|3600|3594|3601.5|3595.5|3599|3593|50
1605028410000|2020-11-10 17:13:30|3599.5|3593.5|3603|3597|3603|3597|3599.5|3593.5|143
1605028420000|2020-11-10 17:13:40|3603.7|3597.7|3603.5|3597.5|3603.7|3597.7|3603|3597|38
1605028430000|2020-11-10 17:13:50|3603.2|3597.2|3602.1|3596.1|3603.5|3597.5|3602.1|3596.1|129
1605028440000|2020-11-10 17:14:00|3601.8|3595.8|3603.8|3597.8|3605|3599|3600.8|3594.8|145
1605028450000|2020-11-10 17:14:10|3604.8|3598.8|3608|3602|3608|3602|3604.3|3598.3|32
1605028460000|2020-11-10 17:14:20|3607.7|3601.7|3606|3600|3608|3602|3606|3600|32
1605028470000|2020-11-10 17:14:30|3605.5|3599.5|3607|3601|3607.5|3601.5|3604.5|3598.5|140
1605028480000|2020-11-10 17:14:40|3607.7|3601.7|3606.7|3600.7|3608|3602|3605.7|3599.7|38
1605028490000|2020-11-10 17:14:50|3604.7|3598.7|3604.7|3598.7|3605.5|3599.5|3604.7|3598.7|78
1605028500000|2020-11-10 17:15:00|3605|3599|3606|3600|3606|3600|3604.7|3598.7|24
1605028510000|2020-11-10 17:15:10|3606.3|3600.3|3606.7|3600.7|3606.7|3600.7|3605.7|3599.7|18
1605028520000|2020-11-10 17:15:20|3606.2|3600.2|3605.7|3599.7|3606.7|3600.7|3605.7|3599.7|41
1605028530000|2020-11-10 17:15:30|3605.2|3599.2|3605.7|3599.7|3605.7|3599.7|3605|3599|9
1605028540000|2020-11-10 17:15:40|3606|3600|3606.1|3600.1|3606.7|3600.7|3605.7|3599.7|42
1605028550000|2020-11-10 17:15:50|3605.7|3599.7|3604.7|3598.7|3606.1|3600.1|3604.7|3598.7|26
1605028560000|2020-11-10 17:16:00|3603.7|3597.7|3601.7|3595.7|3603.7|3597.7|3601.7|3595.7|39
1605028570000|2020-11-10 17:16:10|3601.2|3595.2|3601.7|3595.7|3602.7|3596.7|3601.2|3595.2|24
1605028580000|2020-11-10 17:16:20|3602.7|3596.7|3602.7|3596.7|3602.7|3596.7|3601.7|3595.7|47
1605028590000|2020-11-10 17:16:30|3602.5|3596.5|3601.5|3595.5|3602.5|3596.5|3601.5|3595.5|22
1605028600000|2020-11-10 17:16:40|3601.3|3595.3|3601.3|3595.3|3601.5|3595.5|3601.3|3595.3|33
1605028610000|2020-11-10 17:16:50|||||||||3
1605028620000|2020-11-10 17:17:00|3602.3|3596.3|3602.7|3596.7|3603.7|3597.7|3602.3|3596.3|73
1605028630000|2020-11-10 17:17:10|3603.7|3597.7|3604.7|3598.7|3605|3599|3603.7|3597.7|12
1605028640000|2020-11-10 17:17:20|3605.7|3599.7|3604.7|3598.7|3606|3600|3604.7|3598.7|92
1605028650000|2020-11-10 17:17:30|3605|3599|3605.5|3599.5|3605.5|3599.5|3605|3599|14
1605028660000|2020-11-10 17:17:40|3605|3599|3603|3597|3605.5|3599.5|3602.7|3596.7|72
1605028670000|2020-11-10 17:17:50|3603.5|3597.5|3603|3597|3603.5|3597.5|3602.7|3596.7|23
1605028680000|2020-11-10 17:18:00|3603.4|3597.4|3604.3|3598.3|3604.3|3598.3|3603.3|3597.3|15
1605028690000|2020-11-10 17:18:10|||||||||23
1605028700000|2020-11-10 17:18:20|3605.3|3599.3|3605.3|3599.3|3605.3|3599.3|3604.8|3598.8|36
1605028710000|2020-11-10 17:18:30|3605|3599|3604.3|3598.3|3605.3|3599.3|3604.3|3598.3|2
1605028720000|2020-11-10 17:18:40|||||||||4
1605028730000|2020-11-10 17:18:50|||||||||11
1605028740000|2020-11-10 17:19:00|3604.8|3598.8|3605.3|3599.3|3605.3|3599.3|3604.3|3598.3|24
1605028750000|2020-11-10 17:19:10|3604.3|3598.3|3604.5|3598.5|3605.3|3599.3|3604.3|3598.3|13
1605028760000|2020-11-10 17:19:20|3604.7|3598.7|3604.3|3598.3|3604.7|3598.7|3604.3|3598.3|14
1605028770000|2020-11-10 17:19:30|3604.5|3598.5|3604.5|3598.5|3604.7|3598.7|3604.3|3598.3|12
1605028780000|2020-11-10 17:19:40|3605|3599|3604.5|3598.5|3605|3599|3604.5|3598.5|2
1605028790000|2020-11-10 17:19:50|3604.3|3598.3|3604.3|3598.3|3604.5|3598.5|3604.3|3598.3|14
1605028800000|2020-11-10 17:20:00|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|23
1605028810000|2020-11-10 17:20:10|3604.3|3598.3|3604.6|3598.6|3605.1|3599.1|3604.3|3598.3|2
1605028820000|2020-11-10 17:20:20|3604.5|3598.5|3605|3599|3605.1|3599.1|3604|3598|17
1605028830000|2020-11-10 17:20:30|3605.1|3599.1|3604.6|3598.6|3605.6|3599.6|3604.6|3598.6|3
1605028840000|2020-11-10 17:20:40|3604.3|3598.3|3604|3598|3604.3|3598.3|3604|3598|10
1605028850000|2020-11-10 17:20:50|3604.1|3598.1|3604|3598|3604.1|3598.1|3604|3598|5
1605028860000|2020-11-10 17:21:00|||||||||5
1605028870000|2020-11-10 17:21:10|3603.5|3597.5|3601.5|3595.5|3603.5|3597.5|3601.5|3595.5|61
1605028880000|2020-11-10 17:21:20|3601.6|3595.6|3601|3595|3601.6|3595.6|3600.6|3594.6|6
1605028890000|2020-11-10 17:21:30|3601.3|3595.3|3601.6|3595.6|3602.1|3596.1|3601.1|3595.1|51
1605028900000|2020-11-10 17:21:40|3601.3|3595.3|3601.1|3595.1|3601.8|3595.8|3600.6|3594.6|10
1605028910000|2020-11-10 17:21:50|3600.8|3594.8|3601.3|3595.3|3601.3|3595.3|3600.8|3594.8|14
1605028920000|2020-11-10 17:22:00|3602.3|3596.3|3601.6|3595.6|3602.3|3596.3|3601.3|3595.3|82
1605028930000|2020-11-10 17:22:10|3601.3|3595.3|3601.6|3595.6|3602|3596|3601.3|3595.3|37
1605028940000|2020-11-10 17:22:20|3601.3|3595.3|3601.3|3595.3|3601.6|3595.6|3601.3|3595.3|47
1605028950000|2020-11-10 17:22:30|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3601.7|3595.7|19
1605028960000|2020-11-10 17:22:40|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.6|3595.6|22
1605028970000|2020-11-10 17:22:50|3601.8|3595.8|3601.8|3595.8|3602.3|3596.3|3601.8|3595.8|12
1605028980000|2020-11-10 17:23:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|1
1605028990000|2020-11-10 17:23:10|3601.6|3595.6|3603.1|3597.1|3603.1|3597.1|3601.3|3595.3|40
1605029000000|2020-11-10 17:23:20|3603.3|3597.3|3602.6|3596.6|3603.3|3597.3|3602.6|3596.6|14
1605029010000|2020-11-10 17:23:30|3602.3|3596.3|3601.6|3595.6|3602.6|3596.6|3601.6|3595.6|29
1605029020000|2020-11-10 17:23:40|3601.3|3595.3|3599.7|3593.7|3601.3|3595.3|3599.7|3593.7|55
1605029030000|2020-11-10 17:23:50|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|48
1605029040000|2020-11-10 17:24:00|3601.3|3595.3|3599.7|3593.7|3601.3|3595.3|3599.7|3593.7|12
1605029050000|2020-11-10 17:24:10|3600.3|3594.3|3600.3|3594.3|3600.3|3594.3|3599.7|3593.7|10
1605029060000|2020-11-10 17:24:20|3599.7|3593.7|3599.7|3593.7|3600.3|3594.3|3599.7|3593.7|10
1605029070000|2020-11-10 17:24:30|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|29
1605029080000|2020-11-10 17:24:40|3600.8|3594.8|3600.3|3594.3|3600.8|3594.8|3600.3|3594.3|3
1605029090000|2020-11-10 17:24:50|3601.3|3595.3|3598.3|3592.3|3601.3|3595.3|3598.3|3592.3|66
1605029100000|2020-11-10 17:25:00|3598.6|3592.6|3599.3|3593.3|3599.3|3593.3|3598.6|3592.6|24
1605029110000|2020-11-10 17:25:10|||||||||92
1605029120000|2020-11-10 17:25:20|3600.7|3594.7|3601.3|3595.3|3601.6|3595.6|3600.7|3594.7|47
1605029130000|2020-11-10 17:25:30|3601.1|3595.1|3599.6|3593.6|3601.1|3595.1|3599.3|3593.3|22
1605029140000|2020-11-10 17:25:40|3599.8|3593.8|3598.8|3592.8|3600.3|3594.3|3598.6|3592.6|37
1605029150000|2020-11-10 17:25:50|3599.1|3593.1|3596.6|3590.6|3599.1|3593.1|3596.6|3590.6|20
1605029160000|2020-11-10 17:26:00|3596.8|3590.8|3597.1|3591.1|3597.8|3591.8|3596.8|3590.8|11
1605029170000|2020-11-10 17:26:10|3597|3591|3597.3|3591.3|3597.3|3591.3|3596.3|3590.3|18
1605029180000|2020-11-10 17:26:20|3598.3|3592.3|3595.3|3589.3|3598.3|3592.3|3595.3|3589.3|33
1605029190000|2020-11-10 17:26:30|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|69
1605029200000|2020-11-10 17:26:40|3596|3590|3596.3|3590.3|3596.6|3590.6|3596|3590|8
1605029210000|2020-11-10 17:26:50|3596.6|3590.6|3596.6|3590.6|3597|3591|3596|3590|19
1605029220000|2020-11-10 17:27:00|3597.3|3591.3|3597.3|3591.3|3598.1|3592.1|3597.3|3591.3|26
1605029230000|2020-11-10 17:27:10|3597|3591|3596.3|3590.3|3597.3|3591.3|3596.3|3590.3|9
1605029240000|2020-11-10 17:27:20|3596.6|3590.6|3596.3|3590.3|3596.6|3590.6|3595.6|3589.6|6
1605029250000|2020-11-10 17:27:30|3597|3591|3597.1|3591.1|3598.1|3592.1|3596.6|3590.6|9
1605029260000|2020-11-10 17:27:40|3597.3|3591.3|3597.6|3591.6|3597.8|3591.8|3597.3|3591.3|12
1605029270000|2020-11-10 17:27:50|3597.3|3591.3|3597.6|3591.6|3598|3592|3597.3|3591.3|8
1605029280000|2020-11-10 17:28:00|3598.3|3592.3|3598.3|3592.3|3598.6|3592.6|3598|3592|34
1605029290000|2020-11-10 17:28:10|3599.3|3593.3|3599.1|3593.1|3599.3|3593.3|3598.3|3592.3|19
1605029300000|2020-11-10 17:28:20|3598.8|3592.8|3598.1|3592.1|3599.3|3593.3|3597|3591|16
1605029310000|2020-11-10 17:28:30|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|2
1605029320000|2020-11-10 17:28:40|3598.6|3592.6|3598.3|3592.3|3598.8|3592.8|3597.6|3591.6|28
1605029330000|2020-11-10 17:28:50|3598.6|3592.6|3598.3|3592.3|3599.3|3593.3|3598.3|3592.3|7
1605029340000|2020-11-10 17:29:00|3598.8|3592.8|3598.8|3592.8|3600.3|3594.3|3598.6|3592.6|50
1605029350000|2020-11-10 17:29:10|3598.6|3592.6|3598.1|3592.1|3598.6|3592.6|3597.6|3591.6|12
1605029360000|2020-11-10 17:29:20|3598.3|3592.3|3599|3593|3599.6|3593.6|3597.6|3591.6|23
1605029370000|2020-11-10 17:29:30|3598|3592|3599.1|3593.1|3599.1|3593.1|3598|3592|11
1605029380000|2020-11-10 17:29:40|3599.3|3593.3|3598.3|3592.3|3599.3|3593.3|3598.1|3592.1|4
1605029390000|2020-11-10 17:29:50|3598|3592|3597.6|3591.6|3598|3592|3597.6|3591.6|12
1605029400000|2020-11-10 17:30:00|3598.1|3592.1|3597.1|3591.1|3598.1|3592.1|3597|3591|18
1605029410000|2020-11-10 17:30:10|3597|3591|3598.1|3592.1|3598.1|3592.1|3596.6|3590.6|7
1605029420000|2020-11-10 17:30:20|3598.3|3592.3|3599|3593|3599.3|3593.3|3598.3|3592.3|10
1605029430000|2020-11-10 17:30:30|3598.6|3592.6|3598.6|3592.6|3599.1|3593.1|3598.3|3592.3|6
1605029440000|2020-11-10 17:30:40|3599.1|3593.1|3598.3|3592.3|3599.6|3593.6|3598.3|3592.3|14
1605029450000|2020-11-10 17:30:50|3598.6|3592.6|3598.3|3592.3|3599.1|3593.1|3598.3|3592.3|16
1605029460000|2020-11-10 17:31:00|3598.6|3592.6|3599.3|3593.3|3599.6|3593.6|3598.6|3592.6|4
1605029470000|2020-11-10 17:31:10|3598.6|3592.6|3598.6|3592.6|3599.1|3593.1|3598.6|3592.6|19
1605029480000|2020-11-10 17:31:20|3599.1|3593.1|3598.6|3592.6|3599.3|3593.3|3598.6|3592.6|3
1605029490000|2020-11-10 17:31:30|3598.3|3592.3|3599.3|3593.3|3599.3|3593.3|3597.3|3591.3|278
1605029500000|2020-11-10 17:31:40|3599.8|3593.8|3600.5|3594.5|3600.7|3594.7|3599.3|3593.3|22
1605029510000|2020-11-10 17:31:50|3600.7|3594.7|3599.7|3593.7|3601|3595|3599.7|3593.7|35
1605029520000|2020-11-10 17:32:00|3600.5|3594.5|3600.2|3594.2|3601.5|3595.5|3599.7|3593.7|51
1605029530000|2020-11-10 17:32:10|3600.4|3594.4|3600.4|3594.4|3600.7|3594.7|3600.4|3594.4|18
1605029540000|2020-11-10 17:32:20|3600.1|3594.1|3598.2|3592.2|3600.1|3594.1|3598.2|3592.2|7
1605029550000|2020-11-10 17:32:30|3597.7|3591.7|3598.2|3592.2|3598.2|3592.2|3597.7|3591.7|5
1605029560000|2020-11-10 17:32:40|3598.5|3592.5|3598.2|3592.2|3598.7|3592.7|3597.4|3591.4|8
1605029570000|2020-11-10 17:32:50|3597.7|3591.7|3598.2|3592.2|3598.4|3592.4|3597.7|3591.7|7
1605029580000|2020-11-10 17:33:00|3598.4|3592.4|3598.4|3592.4|3598.7|3592.7|3597.9|3591.9|5
1605029590000|2020-11-10 17:33:10|3598.7|3592.7|3596.4|3590.4|3598.9|3592.9|3596.4|3590.4|22
1605029600000|2020-11-10 17:33:20|3596.2|3590.2|3596.2|3590.2|3596.4|3590.4|3595.7|3589.7|15
1605029610000|2020-11-10 17:33:30|3595.9|3589.9|3596.4|3590.4|3596.9|3590.9|3595.9|3589.9|10
1605029620000|2020-11-10 17:33:40|3596.1|3590.1|3596.1|3590.1|3596.9|3590.9|3596.1|3590.1|5
1605029630000|2020-11-10 17:33:50|3595.4|3589.4|3595.4|3589.4|3595.9|3589.9|3594.9|3588.9|14
1605029640000|2020-11-10 17:34:00|3595.7|3589.7|3596.1|3590.1|3597.1|3591.1|3595.7|3589.7|20
1605029650000|2020-11-10 17:34:10|3596.4|3590.4|3594.4|3588.4|3596.4|3590.4|3593.9|3587.9|11
1605029660000|2020-11-10 17:34:20|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|6
1605029670000|2020-11-10 17:34:30|3595.4|3589.4|3596.1|3590.1|3596.1|3590.1|3594.9|3588.9|4
1605029680000|2020-11-10 17:34:40|3596.4|3590.4|3595.9|3589.9|3596.4|3590.4|3595.9|3589.9|6
1605029690000|2020-11-10 17:34:50|3595.7|3589.7|3594.9|3588.9|3595.7|3589.7|3594.6|3588.6|7
1605029700000|2020-11-10 17:35:00|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3594.7|3588.7|39
1605029710000|2020-11-10 17:35:10|||||||||11
1605029720000|2020-11-10 17:35:20|3594.9|3588.9|3594.1|3588.1|3594.9|3588.9|3594.1|3588.1|8
1605029730000|2020-11-10 17:35:30|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3593.6|3587.6|11
1605029740000|2020-11-10 17:35:40|3594.4|3588.4|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|0
1605029750000|2020-11-10 17:35:50|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3594.1|3588.1|5
1605029760000|2020-11-10 17:36:00|3594.1|3588.1|3593.7|3587.7|3594.1|3588.1|3593.4|3587.4|10
1605029770000|2020-11-10 17:36:10|3593.4|3587.4|3594.1|3588.1|3594.1|3588.1|3593.1|3587.1|5
1605029780000|2020-11-10 17:36:20|3594.4|3588.4|3594.1|3588.1|3594.4|3588.4|3593.9|3587.9|6
1605029790000|2020-11-10 17:36:30|3593.9|3587.9|3593.9|3587.9|3593.9|3587.9|3593.4|3587.4|5
1605029800000|2020-11-10 17:36:40|3593.4|3587.4|3593.4|3587.4|3593.9|3587.9|3593.4|3587.4|5
1605029810000|2020-11-10 17:36:50|3593.1|3587.1|3592.7|3586.7|3593.4|3587.4|3592.7|3586.7|8
1605029820000|2020-11-10 17:37:00|3592.9|3586.9|3593.9|3587.9|3593.9|3587.9|3592.9|3586.9|9
1605029830000|2020-11-10 17:37:10|3594.1|3588.1|3594.4|3588.4|3594.4|3588.4|3593.4|3587.4|20
1605029840000|2020-11-10 17:37:20|3594.7|3588.7|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|8
1605029850000|2020-11-10 17:37:30|3594.9|3588.9|3595.1|3589.1|3595.1|3589.1|3594.9|3588.9|6
1605029860000|2020-11-10 17:37:40|||||||||30
1605029870000|2020-11-10 17:37:50|||||||||9
1605029880000|2020-11-10 17:38:00|3594.7|3588.7|3595.1|3589.1|3595.1|3589.1|3594.4|3588.4|10
1605029890000|2020-11-10 17:38:10|3594.7|3588.7|3594.4|3588.4|3594.7|3588.7|3594.1|3588.1|15
1605029900000|2020-11-10 17:38:20|3594.1|3588.1|3593.4|3587.4|3594.1|3588.1|3593.1|3587.1|9
1605029910000|2020-11-10 17:38:30|3594.1|3588.1|3592.3|3586.3|3594.4|3588.4|3592.3|3586.3|69
1605029920000|2020-11-10 17:38:40|3592.6|3586.6|3593.1|3587.1|3593.1|3587.1|3592.6|3586.6|9
1605029930000|2020-11-10 17:38:50|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3592.8|3586.8|13
1605029940000|2020-11-10 17:39:00|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|9
1605029950000|2020-11-10 17:39:10|3593.8|3587.8|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|1
1605029960000|2020-11-10 17:39:20|3593.6|3587.6|3593.3|3587.3|3593.8|3587.8|3593.3|3587.3|5
1605029970000|2020-11-10 17:39:30|3592.8|3586.8|3592.6|3586.6|3593.3|3587.3|3592.6|3586.6|6
1605029980000|2020-11-10 17:39:40|3593.1|3587.1|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|4
1605029990000|2020-11-10 17:39:50|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.3|3586.3|3
1605030000000|2020-11-10 17:40:00|3592.3|3586.3|3592|3586|3592.3|3586.3|3591.3|3585.3|12
1605030010000|2020-11-10 17:40:10|3591.6|3585.6|3591.3|3585.3|3591.6|3585.6|3591.3|3585.3|2
1605030020000|2020-11-10 17:40:20|3592|3586|3591.6|3585.6|3593.3|3587.3|3591.6|3585.6|7
1605030030000|2020-11-10 17:40:30|3591.3|3585.3|3591.3|3585.3|3591.6|3585.6|3590.3|3584.3|11
1605030040000|2020-11-10 17:40:40|3591.1|3585.1|3591.6|3585.6|3591.6|3585.6|3591.1|3585.1|11
1605030050000|2020-11-10 17:40:50|3591.3|3585.3|3590.3|3584.3|3591.6|3585.6|3590.3|3584.3|5
1605030060000|2020-11-10 17:41:00|3590.6|3584.6|3590.6|3584.6|3590.6|3584.6|3590.3|3584.3|0
1605030070000|2020-11-10 17:41:10|3591|3585|3591.6|3585.6|3591.6|3585.6|3591|3585|9
1605030080000|2020-11-10 17:41:20|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|11
1605030090000|2020-11-10 17:41:30|3592.1|3586.1|3592.3|3586.3|3592.3|3586.3|3591.6|3585.6|13
1605030100000|2020-11-10 17:41:40|||||||||1
1605030110000|2020-11-10 17:41:50|3591.3|3585.3|3591.3|3585.3|3591.6|3585.6|3591.3|3585.3|6
1605030120000|2020-11-10 17:42:00|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.3|3585.3|3
1605030130000|2020-11-10 17:42:10|3591.3|3585.3|3591.6|3585.6|3591.6|3585.6|3591.3|3585.3|1
1605030140000|2020-11-10 17:42:20|3591.3|3585.3|3592.3|3586.3|3592.3|3586.3|3591.3|3585.3|6
1605030150000|2020-11-10 17:42:30|3591.6|3585.6|3591.6|3585.6|3592|3586|3591.3|3585.3|1
1605030160000|2020-11-10 17:42:40|3592.1|3586.1|3592.3|3586.3|3592.3|3586.3|3592|3586|15
1605030170000|2020-11-10 17:42:50|||||||||2
1605030180000|2020-11-10 17:43:00|3592.1|3586.1|3592.1|3586.1|3592.3|3586.3|3591.3|3585.3|4
1605030190000|2020-11-10 17:43:10|3592|3586|3592.3|3586.3|3592.3|3586.3|3592|3586|6
1605030200000|2020-11-10 17:43:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3
1605030210000|2020-11-10 17:43:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|9
1605030220000|2020-11-10 17:43:40|||||||||1
1605030230000|2020-11-10 17:43:50|3592.1|3586.1|3592.3|3586.3|3592.3|3586.3|3592.1|3586.1|6
1605030240000|2020-11-10 17:44:00|||||||||4
1605030250000|2020-11-10 17:44:10|3592|3586|3591.6|3585.6|3592.1|3586.1|3591.3|3585.3|15
1605030260000|2020-11-10 17:44:20|3591.3|3585.3|3591.6|3585.6|3592.3|3586.3|3591.3|3585.3|8
1605030270000|2020-11-10 17:44:30|3592|3586|3592|3586|3592|3586|3591.3|3585.3|8
1605030280000|2020-11-10 17:44:40|3591.6|3585.6|3592|3586|3592|3586|3591.6|3585.6|1
1605030290000|2020-11-10 17:44:50|3591.6|3585.6|3592.1|3586.1|3592.1|3586.1|3591.6|3585.6|10
1605030300000|2020-11-10 17:45:00|3592.3|3586.3|3594.6|3588.6|3595.1|3589.1|3592.3|3586.3|30
1605030310000|2020-11-10 17:45:10|3594.3|3588.3|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|8
1605030320000|2020-11-10 17:45:20|3593.1|3587.1|3592.3|3586.3|3593.1|3587.1|3592.3|3586.3|13
1605030330000|2020-11-10 17:45:30|3592.6|3586.6|3592.3|3586.3|3592.6|3586.6|3592.3|3586.3|3
1605030340000|2020-11-10 17:45:40|3592.6|3586.6|3591.3|3585.3|3592.6|3586.6|3591.3|3585.3|8
1605030350000|2020-11-10 17:45:50|3591.6|3585.6|3591.6|3585.6|3592.6|3586.6|3591.6|3585.6|9
1605030360000|2020-11-10 17:46:00|3592|3586|3593|3587|3593|3587|3591.6|3585.6|10
1605030380000|2020-11-10 17:46:20|3593.3|3587.3|3593|3587|3593.3|3587.3|3593|3587|25
1605030390000|2020-11-10 17:46:30|3592|3586|3591|3585|3592|3586|3591|3585|8
1605030400000|2020-11-10 17:46:40|3591.5|3585.5|3592|3586|3592|3586|3591.5|3585.5|8
1605030410000|2020-11-10 17:46:50|3591.6|3585.6|3591.6|3585.6|3592|3586|3591.6|3585.6|15
1605030420000|2020-11-10 17:47:00|3592|3586|3592.6|3586.6|3592.6|3586.6|3592|3586|13
1605030430000|2020-11-10 17:47:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3592.6|3586.6|26
1605030440000|2020-11-10 17:47:20|3593|3587|3592.6|3586.6|3593|3587|3592.3|3586.3|19
1605030450000|2020-11-10 17:47:30|3593|3587|3593|3587|3593.1|3587.1|3592.3|3586.3|9
1605030460000|2020-11-10 17:47:40|||||||||2
1605030470000|2020-11-10 17:47:50|||||||||1
1605030480000|2020-11-10 17:48:00|3592.5|3586.5|3593.3|3587.3|3593.3|3587.3|3592|3586|17
1605030490000|2020-11-10 17:48:10|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|1
1605030500000|2020-11-10 17:48:20|3594|3588|3594.3|3588.3|3594.3|3588.3|3594|3588|8
1605030510000|2020-11-10 17:48:30|3595.6|3589.6|3594.6|3588.6|3595.6|3589.6|3594.6|3588.6|17
1605030520000|2020-11-10 17:48:40|3594.8|3588.8|3594.1|3588.1|3594.8|3588.8|3594.1|3588.1|1
1605030530000|2020-11-10 17:48:50|3594.3|3588.3|3595.3|3589.3|3595.3|3589.3|3594.1|3588.1|4
1605030540000|2020-11-10 17:49:00|3594.8|3588.8|3595.6|3589.6|3595.6|3589.6|3594.8|3588.8|2
1605030550000|2020-11-10 17:49:10|3596|3590|3595.6|3589.6|3596.3|3590.3|3595.3|3589.3|29
1605030560000|2020-11-10 17:49:20|3595.3|3589.3|3595.6|3589.6|3596|3590|3595.3|3589.3|5
1605030570000|2020-11-10 17:49:30|3596|3590|3595.6|3589.6|3596|3590|3595.3|3589.3|4
1605030580000|2020-11-10 17:49:40|3595.3|3589.3|3595|3589|3595.6|3589.6|3595|3589|2
1605030590000|2020-11-10 17:49:50|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|3595.1|3589.1|7
1605030600000|2020-11-10 17:50:00|3595|3589|3595.1|3589.1|3595.1|3589.1|3595|3589|4
1605030610000|2020-11-10 17:50:10|3595|3589|3596|3590|3596|3590|3595|3589|6
1605030620000|2020-11-10 17:50:20|3595.6|3589.6|3596|3590|3596|3590|3595.6|3589.6|3
1605030630000|2020-11-10 17:50:30|3595.6|3589.6|3595.6|3589.6|3596|3590|3595.3|3589.3|0
1605030640000|2020-11-10 17:50:40|3595.3|3589.3|3595.1|3589.1|3595.6|3589.6|3595.1|3589.1|6
1605030650000|2020-11-10 17:50:50|3595|3589|3595|3589|3595.1|3589.1|3595|3589|6
1605030660000|2020-11-10 17:51:00|3594.6|3588.6|3595|3589|3595|3589|3594.6|3588.6|1
1605030670000|2020-11-10 17:51:10|3594.3|3588.3|3595|3589|3595|3589|3594.3|3588.3|1
1605030680000|2020-11-10 17:51:20|3594.6|3588.6|3595|3589|3595.3|3589.3|3594.6|3588.6|11
1605030690000|2020-11-10 17:51:30|3595.6|3589.6|3594.6|3588.6|3596|3590|3594.6|3588.6|16
1605030700000|2020-11-10 17:51:40|3595|3589|3595|3589|3595|3589|3594.6|3588.6|3
1605030710000|2020-11-10 17:51:50|3594|3588|3594|3588|3594|3588|3594|3588|46
1605030720000|2020-11-10 17:52:00|3594.5|3588.5|3594.6|3588.6|3595|3589|3594.5|3588.5|8
1605030730000|2020-11-10 17:52:10|3595|3589|3594.6|3588.6|3595|3589|3594.6|3588.6|2
1605030740000|2020-11-10 17:52:20|3595|3589|3594.1|3588.1|3595|3589|3594.1|3588.1|5
1605030750000|2020-11-10 17:52:30|3594|3588|3594|3588|3594|3588|3594|3588|1
1605030760000|2020-11-10 17:52:40|3595|3589|3595|3589|3595|3589|3595|3589|6
1605030770000|2020-11-10 17:52:50|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|3595.3|3589.3|8
1605030780000|2020-11-10 17:53:00|3595|3589|3595|3589|3595.1|3589.1|3594.6|3588.6|3
1605030790000|2020-11-10 17:53:10|3595.1|3589.1|3595|3589|3595.1|3589.1|3595|3589|6
1605030800000|2020-11-10 17:53:20|||||||||5
1605030810000|2020-11-10 17:53:30|3594|3588|3593.6|3587.6|3594|3588|3593.6|3587.6|14
1605030830000|2020-11-10 17:53:50|3593|3587|3593|3587|3593|3587|3593|3587|12
1605030840000|2020-11-10 17:54:00|||||||||2
1605030850000|2020-11-10 17:54:10|3593.6|3587.6|3594|3588|3594|3588|3593.5|3587.5|10
1605030860000|2020-11-10 17:54:20|3593.6|3587.6|3593.6|3587.6|3594|3588|3593.6|3587.6|0
1605030870000|2020-11-10 17:54:30|3594|3588|3593|3587|3594|3588|3593|3587|5
1605030880000|2020-11-10 17:54:40|3593.6|3587.6|3594|3588|3594|3588|3593.6|3587.6|27
1605030890000|2020-11-10 17:54:50|||||||||1
1605030900000|2020-11-10 17:55:00|3594.6|3588.6|3594.6|3588.6|3595|3589|3594.6|3588.6|5
1605030910000|2020-11-10 17:55:10|3595|3589|3594|3588|3595|3589|3594|3588|1
1605030920000|2020-11-10 17:55:20|3593.6|3587.6|3594|3588|3594|3588|3593.6|3587.6|1
1605030940000|2020-11-10 17:55:40|3593.6|3587.6|3594|3588|3594|3588|3593.6|3587.6|3
1605030950000|2020-11-10 17:55:50|3593.6|3587.6|3593.6|3587.6|3594|3588|3593.6|3587.6|1
1605030960000|2020-11-10 17:56:00|3594|3588|3592.6|3586.6|3594|3588|3592.6|3586.6|7
1605030970000|2020-11-10 17:56:10|3592|3586|3592|3586|3592|3586|3591.6|3585.6|16
1605030980000|2020-11-10 17:56:20|3592.6|3586.6|3593|3587|3593|3587|3592.6|3586.6|13
1605030990000|2020-11-10 17:56:30|3592.6|3586.6|3593|3587|3593|3587|3592.6|3586.6|4
1605031000000|2020-11-10 17:56:40|3592.6|3586.6|3592.6|3586.6|3593|3587|3592.6|3586.6|0
1605031010000|2020-11-10 17:56:50|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|10
1605031020000|2020-11-10 17:57:00|3590.6|3584.6|3591|3585|3591.6|3585.6|3590.6|3584.6|17
1605031030000|2020-11-10 17:57:10|3591.6|3585.6|3592|3586|3592.6|3586.6|3591.6|3585.6|31
1605031040000|2020-11-10 17:57:20|3591.6|3585.6|3591.6|3585.6|3591.6|3585.6|3591.3|3585.3|20
1605031050000|2020-11-10 17:57:30|||||||||8
1605031060000|2020-11-10 17:57:40|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|5
1605031070000|2020-11-10 17:57:50|3591.3|3585.3|3592.6|3586.6|3592.6|3586.6|3591.3|3585.3|27
1605031080000|2020-11-10 17:58:00|3592.1|3586.1|3593.3|3587.3|3593.3|3587.3|3592|3586|13
1605031090000|2020-11-10 17:58:10|3593.6|3587.6|3593.3|3587.3|3593.6|3587.6|3593.3|3587.3|7
1605031100000|2020-11-10 17:58:20|3593.6|3587.6|3593.6|3587.6|3593.6|3587.6|3593.3|3587.3|4
1605031110000|2020-11-10 17:58:30|3594.3|3588.3|3593.3|3587.3|3594.3|3588.3|3593.3|3587.3|5
1605031130000|2020-11-10 17:58:50|3593.1|3587.1|3592.3|3586.3|3593.1|3587.1|3592.3|3586.3|3
1605031140000|2020-11-10 17:59:00|3592.6|3586.6|3592.3|3586.3|3592.6|3586.6|3592.3|3586.3|1
1605031150000|2020-11-10 17:59:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|9
1605031160000|2020-11-10 17:59:20|3592.3|3586.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|9
1605031170000|2020-11-10 17:59:30|3592.6|3586.6|3591.6|3585.6|3593|3587|3591.6|3585.6|5
1605031180000|2020-11-10 17:59:40|3592|3586|3592.3|3586.3|3592.3|3586.3|3591.3|3585.3|9
1605031190000|2020-11-10 17:59:50|3592.1|3586.1|3592.3|3586.3|3592.3|3586.3|3592|3586|19
1605031200000|2020-11-10 18:00:00|3592.1|3586.1|3591.6|3585.6|3592.1|3586.1|3591.6|3585.6|108
1605031210000|2020-11-10 18:00:10|3592.1|3586.1|3591.1|3585.1|3592.3|3586.3|3590.6|3584.6|17
1605031220000|2020-11-10 18:00:20|3591.3|3585.3|3591.1|3585.1|3591.3|3585.3|3591|3585|3
1605031230000|2020-11-10 18:00:30|3591.3|3585.3|3591.1|3585.1|3591.6|3585.6|3591.1|3585.1|11
1605031240000|2020-11-10 18:00:40|3591.3|3585.3|3590.3|3584.3|3591.3|3585.3|3590.3|3584.3|5
1605031250000|2020-11-10 18:00:50|3590.6|3584.6|3591|3585|3591|3585|3590.3|3584.3|1
1605031260000|2020-11-10 18:01:00|3590.6|3584.6|3590.6|3584.6|3591|3585|3590.6|3584.6|2
1605031270000|2020-11-10 18:01:10|3590.3|3584.3|3592.1|3586.1|3592.1|3586.1|3590.3|3584.3|30
1605031280000|2020-11-10 18:01:20|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|1
1605031290000|2020-11-10 18:01:30|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|5
1605031300000|2020-11-10 18:01:40|3591.8|3585.8|3591.6|3585.6|3591.8|3585.8|3591.3|3585.3|2
1605031310000|2020-11-10 18:01:50|3591.8|3585.8|3591.3|3585.3|3592.1|3586.1|3591.3|3585.3|8
1605031320000|2020-11-10 18:02:00|3591.6|3585.6|3592.3|3586.3|3592.3|3586.3|3591.3|3585.3|4
1605031330000|2020-11-10 18:02:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3
1605031340000|2020-11-10 18:02:20|3592.3|3586.3|3592.3|3586.3|3592.6|3586.6|3592.1|3586.1|21
1605031350000|2020-11-10 18:02:30|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|4
1605031360000|2020-11-10 18:02:40|3591.3|3585.3|3591|3585|3591.3|3585.3|3591|3585|23
1605031370000|2020-11-10 18:02:50|3591.6|3585.6|3593|3587|3593|3587|3591.6|3585.6|39
1605031380000|2020-11-10 18:03:00|3592.6|3586.6|3593|3587|3593|3587|3592.3|3586.3|22
1605031390000|2020-11-10 18:03:10|3592.6|3586.6|3592.6|3586.6|3592.6|3586.6|3592.3|3586.3|10
1605031400000|2020-11-10 18:03:20|3592.3|3586.3|3592.6|3586.6|3592.6|3586.6|3592.3|3586.3|5
1605031410000|2020-11-10 18:03:30|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|3592.3|3586.3|7
1605031420000|2020-11-10 18:03:40|3592.6|3586.6|3595.3|3589.3|3595.3|3589.3|3592.6|3586.6|50
1605031430000|2020-11-10 18:03:50|3594.8|3588.8|3595.3|3589.3|3595.3|3589.3|3594.8|3588.8|8
1605031440000|2020-11-10 18:04:00|3594.8|3588.8|3594.8|3588.8|3595.3|3589.3|3594.3|3588.3|4
1605031450000|2020-11-10 18:04:10|3594.6|3588.6|3595.3|3589.3|3595.3|3589.3|3594.3|3588.3|0
1605031460000|2020-11-10 18:04:20|||||||||6
1605031470000|2020-11-10 18:04:30|3595.8|3589.8|3595.3|3589.3|3595.8|3589.8|3595.3|3589.3|10
1605031480000|2020-11-10 18:04:40|3594.7|3588.7|3594.3|3588.3|3594.8|3588.8|3594.3|3588.3|7
1605031490000|2020-11-10 18:04:50|3594.6|3588.6|3594.6|3588.6|3594.8|3588.8|3594.6|3588.6|2
1605031500000|2020-11-10 18:05:00|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|0
1605031510000|2020-11-10 18:05:10|3594.6|3588.6|3594.3|3588.3|3594.6|3588.6|3594.3|3588.3|5
1605031520000|2020-11-10 18:05:20|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|3594.6|3588.6|14
1605031530000|2020-11-10 18:05:30|3594|3588|3594.1|3588.1|3594.3|3588.3|3594|3588|16
1605031540000|2020-11-10 18:05:40|3594|3588|3594|3588|3594|3588|3594|3588|2
1605031550000|2020-11-10 18:05:50|3594.1|3588.1|3594.1|3588.1|3594.1|3588.1|3594|3588|3
1605031560000|2020-11-10 18:06:00|3594|3588|3594.6|3588.6|3595|3589|3594|3588|6
1605031570000|2020-11-10 18:06:10|3594.3|3588.3|3594.6|3588.6|3594.6|3588.6|3594.3|3588.3|2
1605031580000|2020-11-10 18:06:20|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3594.3|3588.3|3
1605031590000|2020-11-10 18:06:30|||||||||6
1605031600000|2020-11-10 18:06:40|3594|3588|3593.3|3587.3|3594|3588|3593.3|3587.3|5
1605031610000|2020-11-10 18:06:50|||||||||2
1605031620000|2020-11-10 18:07:00|3592.8|3586.8|3592.6|3586.6|3593|3587|3592.6|3586.6|11
1605031630000|2020-11-10 18:07:10|3593|3587|3593.3|3587.3|3593.3|3587.3|3593|3587|7
1605031640000|2020-11-10 18:07:20|3593.6|3587.6|3593.3|3587.3|3594|3588|3593.3|3587.3|3
1605031650000|2020-11-10 18:07:30|||||||||4
1605031670000|2020-11-10 18:07:50|3593.6|3587.6|3594.3|3588.3|3594.8|3588.8|3593.6|3587.6|31
1605031680000|2020-11-10 18:08:00|3594.1|3588.1|3593.8|3587.8|3594.3|3588.3|3593.8|3587.8|6
1605031690000|2020-11-10 18:08:10|3594.1|3588.1|3594.3|3588.3|3594.3|3588.3|3594.1|3588.1|2
1605031700000|2020-11-10 18:08:20|||||||||3
1605031710000|2020-11-10 18:08:30|3593.6|3587.6|3593.3|3587.3|3593.6|3587.6|3593.3|3587.3|5
1605031720000|2020-11-10 18:08:40|||||||||37
1605031730000|2020-11-10 18:08:50|3592.6|3586.6|3591.6|3585.6|3592.6|3586.6|3591.3|3585.3|9
1605031740000|2020-11-10 18:09:00|3591.3|3585.3|3591.6|3585.6|3591.6|3585.6|3591.3|3585.3|1
1605031750000|2020-11-10 18:09:10|3592|3586|3592|3586|3592.3|3586.3|3591.6|3585.6|11
1605031760000|2020-11-10 18:09:20|3592.1|3586.1|3592|3586|3592.1|3586.1|3591.3|3585.3|6
1605031770000|2020-11-10 18:09:30|3592.1|3586.1|3592.6|3586.6|3592.6|3586.6|3592|3586|3
1605031780000|2020-11-10 18:09:40|3592|3586|3592|3586|3592|3586|3592|3586|12
1605031790000|2020-11-10 18:09:50|3593|3587|3593|3587|3593.1|3587.1|3592.6|3586.6|32
1605031800000|2020-11-10 18:10:00|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|3593.1|3587.1|1
1605031810000|2020-11-10 18:10:10|3593|3587|3593.1|3587.1|3593.1|3587.1|3592.6|3586.6|1
1605031820000|2020-11-10 18:10:20|3593|3587|3593|3587|3593|3587|3592.6|3586.6|2
1605031830000|2020-11-10 18:10:30|3593.1|3587.1|3593.1|3587.1|3593.6|3587.6|3593.1|3587.1|5
1605031840000|2020-11-10 18:10:40|3592.6|3586.6|3593|3587|3593|3587|3592.3|3586.3|2
1605031850000|2020-11-10 18:10:50|3593.3|3587.3|3592.6|3586.6|3593.3|3587.3|3592.6|3586.6|24
1605031860000|2020-11-10 18:11:00|3592|3586|3591|3585|3592|3586|3591|3585|22
1605031870000|2020-11-10 18:11:10|||||||||4
1605031880000|2020-11-10 18:11:20|3591.5|3585.5|3590.6|3584.6|3591.5|3585.5|3590.3|3584.3|7
1605031890000|2020-11-10 18:11:30|3591|3585|3591|3585|3591|3585|3590.6|3584.6|2
1605031900000|2020-11-10 18:11:40|3590.6|3584.6|3592.1|3586.1|3592.3|3586.3|3590.6|3584.6|36
1605031910000|2020-11-10 18:11:50|3592.3|3586.3|3593.1|3587.1|3593.3|3587.3|3592.3|3586.3|21
1605031920000|2020-11-10 18:12:00|3593.3|3587.3|3592.8|3586.8|3593.3|3587.3|3592.3|3586.3|9
1605031930000|2020-11-10 18:12:10|3593.1|3587.1|3593.8|3587.8|3593.8|3587.8|3592.6|3586.6|12
1605031940000|2020-11-10 18:12:20|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.1|3587.1|6
1605031950000|2020-11-10 18:12:30|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|53
1605031960000|2020-11-10 18:12:40|||||||||1
1605031980000|2020-11-10 18:13:00|||||||||2
1605031990000|2020-11-10 18:13:10|3593.8|3587.8|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|45
1605032000000|2020-11-10 18:13:20|3593.8|3587.8|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|24
1605032010000|2020-11-10 18:13:30|3593.5|3587.5|3593.8|3587.8|3594.1|3588.1|3593.3|3587.3|40
1605032020000|2020-11-10 18:13:40|3593.6|3587.6|3594.3|3588.3|3594.3|3588.3|3593.6|3587.6|4
1605032030000|2020-11-10 18:13:50|3593.8|3587.8|3593.6|3587.6|3593.8|3587.8|3593.6|3587.6|4
1605032040000|2020-11-10 18:14:00|3593.3|3587.3|3592.3|3586.3|3593.3|3587.3|3592.3|3586.3|11
1605032050000|2020-11-10 18:14:10|3592.1|3586.1|3591.6|3585.6|3592.1|3586.1|3591.6|3585.6|9
1605032060000|2020-11-10 18:14:20|3592.1|3586.1|3591.6|3585.6|3592.1|3586.1|3591.6|3585.6|11
1605032070000|2020-11-10 18:14:30|3592|3586|3591.6|3585.6|3592|3586|3591.6|3585.6|0
1605032080000|2020-11-10 18:14:40|3592|3586|3592.3|3586.3|3592.6|3586.6|3592|3586|4
1605032090000|2020-11-10 18:14:50|3592.6|3586.6|3592.1|3586.1|3592.6|3586.6|3592.1|3586.1|12
1605032100000|2020-11-10 18:15:00|3592|3586|3593.3|3587.3|3593.3|3587.3|3591.6|3585.6|18
1605032110000|2020-11-10 18:15:10|3593.6|3587.6|3593.8|3587.8|3593.8|3587.8|3593.3|3587.3|6
1605032120000|2020-11-10 18:15:20|3593.5|3587.5|3593.6|3587.6|3593.8|3587.8|3593.3|3587.3|0
1605032130000|2020-11-10 18:15:30|3593.3|3587.3|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|13
1605032140000|2020-11-10 18:15:40|3593.8|3587.8|3593.6|3587.6|3594.3|3588.3|3593.3|3587.3|54
1605032150000|2020-11-10 18:15:50|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|3593.3|3587.3|0
1605032160000|2020-11-10 18:16:00|3593.6|3587.6|3593.3|3587.3|3593.6|3587.6|3593.3|3587.3|3
1605032170000|2020-11-10 18:16:10|3592.8|3586.8|3593.3|3587.3|3593.3|3587.3|3592.8|3586.8|13
1605032180000|2020-11-10 18:16:20|3592.3|3586.3|3591.6|3585.6|3592.6|3586.6|3591.3|3585.3|12
1605032190000|2020-11-10 18:16:30|3592|3586|3591.3|3585.3|3592|3586|3591|3585|20
1605032200000|2020-11-10 18:16:40|3590.6|3584.6|3590.3|3584.3|3591|3585|3590.3|3584.3|15
1605032210000|2020-11-10 18:16:50|3591|3585|3591|3585|3591|3585|3591|3585|12
1605032220000|2020-11-10 18:17:00|3591.1|3585.1|3591.6|3585.6|3592.3|3586.3|3590.3|3584.3|58
1605032230000|2020-11-10 18:17:10|3591.3|3585.3|3592.3|3586.3|3592.3|3586.3|3591.3|3585.3|4
1605032240000|2020-11-10 18:17:20|3592.6|3586.6|3593|3587|3593|3587|3592.6|3586.6|6
1605032250000|2020-11-10 18:17:30|3592.6|3586.6|3591|3585|3592.6|3586.6|3591|3585|14
1605032260000|2020-11-10 18:17:40|3591.3|3585.3|3591.1|3585.1|3591.3|3585.3|3591.1|3585.1|3
1605032270000|2020-11-10 18:17:50|3591|3585|3593.3|3587.3|3593.3|3587.3|3591|3585|11
1605032280000|2020-11-10 18:18:00|3593.1|3587.1|3592.6|3586.6|3593.3|3587.3|3592.3|3586.3|15
1605032290000|2020-11-10 18:18:10|3592.3|3586.3|3592.3|3586.3|3592.6|3586.6|3592.3|3586.3|3
1605032300000|2020-11-10 18:18:20|3592.6|3586.6|3593.3|3587.3|3594.3|3588.3|3592.6|3586.6|29
1605032310000|2020-11-10 18:18:30|3593.6|3587.6|3594.3|3588.3|3594.3|3588.3|3593.3|3587.3|7
1605032320000|2020-11-10 18:18:40|||||||||1
1605032330000|2020-11-10 18:18:50|3595.3|3589.3|3595.6|3589.6|3596.3|3590.3|3595.1|3589.1|16
1605032340000|2020-11-10 18:19:00|3595.3|3589.3|3596.1|3590.1|3596.1|3590.1|3595.3|3589.3|21
1605032350000|2020-11-10 18:19:10|3596.3|3590.3|3596.6|3590.6|3597|3591|3594.3|3588.3|71
1605032360000|2020-11-10 18:19:20|3597.1|3591.1|3597.1|3591.1|3597.6|3591.6|3596.1|3590.1|58
1605032370000|2020-11-10 18:19:30|3597|3591|3596|3590|3597.1|3591.1|3596|3590|32
1605032380000|2020-11-10 18:19:40|3596.6|3590.6|3597|3591|3597|3591|3596|3590|27
1605032390000|2020-11-10 18:19:50|3596.1|3590.1|3597.1|3591.1|3597.6|3591.6|3596.1|3590.1|73
1605032400000|2020-11-10 18:20:00|3596.3|3590.3|3595|3589|3596.3|3590.3|3595|3589|19
1605032410000|2020-11-10 18:20:10|3594.6|3588.6|3598|3592|3598|3592|3594.6|3588.6|25
1605032420000|2020-11-10 18:20:20|3599|3593|3598|3592|3599|3593|3598|3592|21
1605032430000|2020-11-10 18:20:30|3597.6|3591.6|3596|3590|3598|3592|3595.6|3589.6|26
1605032440000|2020-11-10 18:20:40|3595.6|3589.6|3597|3591|3597|3591|3595.1|3589.1|161
1605032450000|2020-11-10 18:20:50|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597|3591|47
1605032460000|2020-11-10 18:21:00|3597|3591|3596|3590|3597|3591|3596|3590|33
1605032470000|2020-11-10 18:21:10|3596.1|3590.1|3596|3590|3596.6|3590.6|3596|3590|9
1605032480000|2020-11-10 18:21:20|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|5
1605032490000|2020-11-10 18:21:30|3596|3590|3595.6|3589.6|3596|3590|3595.6|3589.6|8
1605032500000|2020-11-10 18:21:40|3596|3590|3596|3590|3596|3590|3595.1|3589.1|8
1605032510000|2020-11-10 18:21:50|3595.6|3589.6|3596|3590|3596|3590|3595.6|3589.6|2
1605032520000|2020-11-10 18:22:00|3595.6|3589.6|3594|3588|3595.6|3589.6|3594|3588|25
1605032530000|2020-11-10 18:22:10|||||||||8
1605032540000|2020-11-10 18:22:20|3594.3|3588.3|3594|3588|3595|3589|3594|3588|26
1605032550000|2020-11-10 18:22:30|3593.5|3587.5|3593.5|3587.5|3593.6|3587.6|3593|3587|16
1605032560000|2020-11-10 18:22:40|3593.6|3587.6|3593|3587|3593.8|3587.8|3593|3587|2
1605032570000|2020-11-10 18:22:50|3592.6|3586.6|3592.5|3586.5|3592.6|3586.6|3592.5|3586.5|10
1605032580000|2020-11-10 18:23:00|3592.3|3586.3|3592.5|3586.5|3592.5|3586.5|3592|3586|12
1605032590000|2020-11-10 18:23:10|3592.1|3586.1|3592.1|3586.1|3592.1|3586.1|3592|3586|5
1605032600000|2020-11-10 18:23:20|||||||||9
1605032610000|2020-11-10 18:23:30|3592|3586|3591.5|3585.5|3592|3586|3591.5|3585.5|32
1605032620000|2020-11-10 18:23:40|3592|3586|3593|3587|3593|3587|3592|3586|11
1605032630000|2020-11-10 18:23:50|3593.1|3587.1|3593.1|3587.1|3593.6|3587.6|3593|3587|256
1605032640000|2020-11-10 18:24:00|3593.6|3587.6|3592.5|3586.5|3593.6|3587.6|3592.3|3586.3|12
1605032650000|2020-11-10 18:24:10|3593|3587|3593.6|3587.6|3593.6|3587.6|3592.5|3586.5|6
1605032660000|2020-11-10 18:24:20|3593.3|3587.3|3594|3588|3594|3588|3593.1|3587.1|12
1605032670000|2020-11-10 18:24:30|3593.6|3587.6|3594.6|3588.6|3595|3589|3593.6|3587.6|11
1605032680000|2020-11-10 18:24:40|3595|3589|3595|3589|3595|3589|3595|3589|5
1605032690000|2020-11-10 18:24:50|||||||||28
1605032700000|2020-11-10 18:25:00|3595.3|3589.3|3596.1|3590.1|3597|3591|3595|3589|75
1605032710000|2020-11-10 18:25:10|3596|3590|3595.1|3589.1|3596|3590|3595.1|3589.1|2
1605032720000|2020-11-10 18:25:20|3595.6|3589.6|3595|3589|3595.6|3589.6|3595|3589|14
1605032730000|2020-11-10 18:25:30|3594.6|3588.6|3596.1|3590.1|3596.1|3590.1|3594.6|3588.6|26
1605032740000|2020-11-10 18:25:40|3596|3590|3596|3590|3596|3590|3595.6|3589.6|2
1605032750000|2020-11-10 18:25:50|3595.6|3589.6|3596.1|3590.1|3596.1|3590.1|3595.6|3589.6|8
1605032760000|2020-11-10 18:26:00|3596|3590|3596.1|3590.1|3596.1|3590.1|3596|3590|18
1605032770000|2020-11-10 18:26:10|3595.3|3589.3|3595.1|3589.1|3595.3|3589.3|3594.3|3588.3|26
1605032780000|2020-11-10 18:26:20|3595|3589|3594.3|3588.3|3595|3589|3594.3|3588.3|1
1605032790000|2020-11-10 18:26:30|3595|3589|3595.3|3589.3|3595.6|3589.6|3595|3589|8
1605032800000|2020-11-10 18:26:40|3595.6|3589.6|3595.6|3589.6|3596.3|3590.3|3595.6|3589.6|8
1605032810000|2020-11-10 18:26:50|3595.8|3589.8|3595.3|3589.3|3596.3|3590.3|3595.3|3589.3|8
1605032820000|2020-11-10 18:27:00|3595.8|3589.8|3595.6|3589.6|3595.8|3589.8|3595.3|3589.3|3
1605032830000|2020-11-10 18:27:10|3595.3|3589.3|3594.6|3588.6|3595.3|3589.3|3594.6|3588.6|8
1605032840000|2020-11-10 18:27:20|3595|3589|3595.1|3589.1|3595.1|3589.1|3594.6|3588.6|8
1605032850000|2020-11-10 18:27:30|3596|3590|3596.1|3590.1|3596.3|3590.3|3595.3|3589.3|8
1605032860000|2020-11-10 18:27:40|3596.3|3590.3|3596.3|3590.3|3596.6|3590.6|3596.1|3590.1|14
1605032870000|2020-11-10 18:27:50|3595.6|3589.6|3596|3590|3596.3|3590.3|3595.6|3589.6|9
1605032880000|2020-11-10 18:28:00|3596.1|3590.1|3596.6|3590.6|3597|3591|3596.1|3590.1|21
1605032890000|2020-11-10 18:28:10|3596.3|3590.3|3597|3591|3597|3591|3596.3|3590.3|0
1605032900000|2020-11-10 18:28:20|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.3|3591.3|41
1605032910000|2020-11-10 18:28:30|3597.3|3591.3|3596.6|3590.6|3597.6|3591.6|3596.5|3590.5|13
1605032920000|2020-11-10 18:28:40|3596.1|3590.1|3597.6|3591.6|3597.6|3591.6|3596.1|3590.1|21
1605032930000|2020-11-10 18:28:50|3598.6|3592.6|3598.1|3592.1|3599|3593|3597.6|3591.6|78
1605032940000|2020-11-10 18:29:00|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597|3591|24
1605032950000|2020-11-10 18:29:10|3597|3591|3596|3590|3597|3591|3595.6|3589.6|12
1605032960000|2020-11-10 18:29:20|3596.1|3590.1|3596.5|3590.5|3596.5|3590.5|3596.1|3590.1|17
1605032970000|2020-11-10 18:29:30|3596.6|3590.6|3596.6|3590.6|3597|3591|3596.6|3590.6|3
1605032980000|2020-11-10 18:29:40|3596.1|3590.1|3595.6|3589.6|3596.5|3590.5|3595.6|3589.6|4
1605032990000|2020-11-10 18:29:50|3596|3590|3598|3592|3598|3592|3596|3590|40
1605033000000|2020-11-10 18:30:00|3597|3591|3598|3592|3598|3592|3597|3591|9
1605033010000|2020-11-10 18:30:10|3597.6|3591.6|3597.6|3591.6|3598|3592|3597.6|3591.6|6
1605033020000|2020-11-10 18:30:20|3598|3592|3597.3|3591.3|3598|3592|3597|3591|14
1605033030000|2020-11-10 18:30:30|3598|3592|3598|3592|3598|3592|3597.6|3591.6|9
1605033040000|2020-11-10 18:30:40|3597.6|3591.6|3597.6|3591.6|3598|3592|3597.6|3591.6|1
1605033050000|2020-11-10 18:30:50|3598|3592|3599|3593|3599|3593|3598|3592|38
1605033060000|2020-11-10 18:31:00|3598.6|3592.6|3597.6|3591.6|3599|3593|3597.3|3591.3|12
1605033070000|2020-11-10 18:31:10|3598|3592|3597.6|3591.6|3598|3592|3597.3|3591.3|15
1605033080000|2020-11-10 18:31:20|3597.3|3591.3|3596|3590|3597.3|3591.3|3596|3590|65
1605033090000|2020-11-10 18:31:30|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|5
1605033100000|2020-11-10 18:31:40|3595.3|3589.3|3596|3590|3596.6|3590.6|3595.3|3589.3|71
1605033110000|2020-11-10 18:31:50|3596.1|3590.1|3596|3590|3596.1|3590.1|3596|3590|4
1605033120000|2020-11-10 18:32:00|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|3595.6|3589.6|4
1605033130000|2020-11-10 18:32:10|||||||||4
1605033140000|2020-11-10 18:32:20|3596|3590|3596|3590|3596|3590|3595.6|3589.6|2
1605033150000|2020-11-10 18:32:30|||||||||5
1605033160000|2020-11-10 18:32:40|3595.6|3589.6|3596|3590|3596|3590|3595.6|3589.6|1
1605033170000|2020-11-10 18:32:50|||||||||7
1605033180000|2020-11-10 18:33:00|3595.6|3589.6|3595.1|3589.1|3595.6|3589.6|3594.1|3588.1|35
1605033190000|2020-11-10 18:33:10|3595|3589|3596|3590|3596.3|3590.3|3595|3589|12
1605033200000|2020-11-10 18:33:20|3596.1|3590.1|3596|3590|3596.1|3590.1|3595.6|3589.6|3
1605033210000|2020-11-10 18:33:30|3595.6|3589.6|3597.3|3591.3|3597.6|3591.6|3595.6|3589.6|10
1605033220000|2020-11-10 18:33:40|3597.6|3591.6|3597.3|3591.3|3598|3592|3597.1|3591.1|21
1605033230000|2020-11-10 18:33:50|3597.6|3591.6|3597.6|3591.6|3597.6|3591.6|3597.3|3591.3|4
1605033240000|2020-11-10 18:34:00|3597.3|3591.3|3597|3591|3597.3|3591.3|3597|3591|9
1605033250000|2020-11-10 18:34:10|3597.1|3591.1|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|8
1605033260000|2020-11-10 18:34:20|3596.6|3590.6|3596.3|3590.3|3596.6|3590.6|3596.3|3590.3|8
1605033270000|2020-11-10 18:34:30|3596|3590|3596|3590|3596.3|3590.3|3595.3|3589.3|49
1605033280000|2020-11-10 18:34:40|3595.6|3589.6|3596.6|3590.6|3597|3591|3595.6|3589.6|19
1605033290000|2020-11-10 18:34:50|3596.3|3590.3|3596.6|3590.6|3597|3591|3596.3|3590.3|16
1605033300000|2020-11-10 18:35:00|3597|3591|3597|3591|3597|3591|3596.3|3590.3|1
1605033310000|2020-11-10 18:35:10|3597.1|3591.1|3599|3593|3599|3593|3597.1|3591.1|21
1605033320000|2020-11-10 18:35:20|3599.6|3593.6|3598.6|3592.6|3599.6|3593.6|3598.3|3592.3|17
1605033330000|2020-11-10 18:35:30|3598.3|3592.3|3597.6|3591.6|3598.6|3592.6|3597.6|3591.6|22
1605033340000|2020-11-10 18:35:40|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|0
1605033350000|2020-11-10 18:35:50|3597.6|3591.6|3597.1|3591.1|3597.6|3591.6|3597.1|3591.1|19
1605033360000|2020-11-10 18:36:00|3597|3591|3596.1|3590.1|3597|3591|3596|3590|14
1605033370000|2020-11-10 18:36:10|3596.6|3590.6|3597.3|3591.3|3597.6|3591.6|3596.6|3590.6|8
1605033380000|2020-11-10 18:36:20|3597.6|3591.6|3597.3|3591.3|3597.6|3591.6|3597.3|3591.3|0
1605033390000|2020-11-10 18:36:30|3597.6|3591.6|3597.3|3591.3|3597.6|3591.6|3597.3|3591.3|7
1605033400000|2020-11-10 18:36:40|3597.6|3591.6|3597.3|3591.3|3597.6|3591.6|3597.3|3591.3|17
1605033410000|2020-11-10 18:36:50|3597.6|3591.6|3597.6|3591.6|3598|3592|3597.6|3591.6|4
1605033420000|2020-11-10 18:37:00|3598.3|3592.3|3598.6|3592.6|3598.6|3592.6|3597.6|3591.6|13
1605033430000|2020-11-10 18:37:10|3599.1|3593.1|3599.3|3593.3|3599.3|3593.3|3598.3|3592.3|10
1605033440000|2020-11-10 18:37:20|3599.6|3593.6|3599.3|3593.3|3599.6|3593.6|3599.3|3593.3|493
1605033450000|2020-11-10 18:37:30|3600|3594|3599.3|3593.3|3600|3594|3599|3593|37
1605033460000|2020-11-10 18:37:40|3599|3593|3598.3|3592.3|3599.3|3593.3|3598.3|3592.3|8
1605033470000|2020-11-10 18:37:50|3598|3592|3598|3592|3598.3|3592.3|3597.5|3591.5|16
1605033480000|2020-11-10 18:38:00|3597.8|3591.8|3597.5|3591.5|3598|3592|3597.5|3591.5|0
1605033490000|2020-11-10 18:38:10|3598|3592|3598.3|3592.3|3598.3|3592.3|3597.7|3591.7|1
1605033500000|2020-11-10 18:38:20|3598.7|3592.7|3598|3592|3598.7|3592.7|3598|3592|8
1605033510000|2020-11-10 18:38:30|3597.7|3591.7|3597|3591|3598.3|3592.3|3597|3591|12
1605033530000|2020-11-10 18:38:50|3597.3|3591.3|3596.7|3590.7|3597.3|3591.3|3596.7|3590.7|5
1605033540000|2020-11-10 18:39:00|3597.3|3591.3|3597|3591|3597.7|3591.7|3597|3591|9
1605033550000|2020-11-10 18:39:10|3596.7|3590.7|3597|3591|3597|3591|3596.7|3590.7|1
1605033560000|2020-11-10 18:39:20|3597.3|3591.3|3596.7|3590.7|3597.3|3591.3|3596.7|3590.7|2
1605033570000|2020-11-10 18:39:30|3597|3591|3597|3591|3597.3|3591.3|3597|3591|10
1605033580000|2020-11-10 18:39:40|3597.3|3591.3|3597.7|3591.7|3597.7|3591.7|3597|3591|7
1605033590000|2020-11-10 18:39:50|||||||||5
1605033600000|2020-11-10 18:40:00|3598|3592|3599.5|3593.5|3599.5|3593.5|3598|3592|16
1605033610000|2020-11-10 18:40:10|3599.7|3593.7|3603.7|3597.7|3604.7|3598.7|3599.7|3593.7|29
1605033620000|2020-11-10 18:40:20|3603.5|3597.5|3604|3598|3604|3598|3603.3|3597.3|22
1605033630000|2020-11-10 18:40:30|3604.3|3598.3|3603.3|3597.3|3604.3|3598.3|3603.3|3597.3|68
1605033640000|2020-11-10 18:40:40|3603|3597|3603.3|3597.3|3604|3598|3603|3597|16
1605033650000|2020-11-10 18:40:50|3603|3597|3603|3597|3603|3597|3602.5|3596.5|4
1605033660000|2020-11-10 18:41:00|3602.8|3596.8|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|3
1605033670000|2020-11-10 18:41:10|3602|3596|3602.3|3596.3|3602.5|3596.5|3602|3596|5
1605033680000|2020-11-10 18:41:20|3602|3596|3603.3|3597.3|3603.3|3597.3|3602|3596|8
1605033690000|2020-11-10 18:41:30|3603|3597|3603|3597|3603.3|3597.3|3603|3597|13
1605033700000|2020-11-10 18:41:40|3602.8|3596.8|3603.3|3597.3|3603.3|3597.3|3602.8|3596.8|3
1605033710000|2020-11-10 18:41:50|3603|3597|3603|3597|3603.3|3597.3|3603|3597|4
1605033720000|2020-11-10 18:42:00|3602.7|3596.7|3602.3|3596.3|3603|3597|3602|3596|7
1605033730000|2020-11-10 18:42:10|3602|3596|3601|3595|3602.3|3596.3|3601|3595|38
1605033740000|2020-11-10 18:42:20|3600.3|3594.3|3601.3|3595.3|3601.3|3595.3|3600.3|3594.3|8
1605033750000|2020-11-10 18:42:30|3601.1|3595.1|3600.3|3594.3|3601.1|3595.1|3600.3|3594.3|4
1605033760000|2020-11-10 18:42:40|3600|3594|3600|3594|3600.3|3594.3|3600|3594|1
1605033770000|2020-11-10 18:42:50|3600.3|3594.3|3600|3594|3600.3|3594.3|3599.7|3593.7|7
1605033780000|2020-11-10 18:43:00|3599.7|3593.7|3599.5|3593.5|3600|3594|3599.3|3593.3|9
1605033790000|2020-11-10 18:43:10|3599.3|3593.3|3599|3593|3599.3|3593.3|3598.7|3592.7|5
1605033800000|2020-11-10 18:43:20|3599.3|3593.3|3599|3593|3599.7|3593.7|3599|3593|18
1605033810000|2020-11-10 18:43:30|3599.5|3593.5|3598|3592|3599.5|3593.5|3597.7|3591.7|18
1605033820000|2020-11-10 18:43:40|3598.3|3592.3|3597.5|3591.5|3598.5|3592.5|3597.3|3591.3|38
1605033830000|2020-11-10 18:43:50|3597|3591|3598|3592|3598.5|3592.5|3597|3591|19
1605033840000|2020-11-10 18:44:00|3597.8|3591.8|3597.3|3591.3|3598|3592|3597|3591|13
1605033850000|2020-11-10 18:44:10|3597.5|3591.5|3597.3|3591.3|3598|3592|3597.3|3591.3|3
1605033860000|2020-11-10 18:44:20|3597.6|3591.6|3597.3|3591.3|3598|3592|3597|3591|38
1605033870000|2020-11-10 18:44:30|3597|3591|3597.3|3591.3|3597.3|3591.3|3596.7|3590.7|1
1605033880000|2020-11-10 18:44:40|3597|3591|3597|3591|3597.3|3591.3|3596.7|3590.7|7
1605033890000|2020-11-10 18:44:50|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3597.3|3591.3|3
1605033900000|2020-11-10 18:45:00|3597|3591|3596.7|3590.7|3597.3|3591.3|3596.7|3590.7|31
1605033910000|2020-11-10 18:45:10|||||||||10
1605033920000|2020-11-10 18:45:20|3597|3591|3597.3|3591.3|3597.3|3591.3|3597|3591|1
1605033930000|2020-11-10 18:45:30|3598|3592|3599.3|3593.3|3599.3|3593.3|3598|3592|19
1605033940000|2020-11-10 18:45:40|3599.5|3593.5|3599.7|3593.7|3600|3594|3599.5|3593.5|7
1605033950000|2020-11-10 18:45:50|3599.5|3593.5|3599.5|3593.5|3599.7|3593.7|3599.3|3593.3|14
1605033960000|2020-11-10 18:46:00|3599.3|3593.3|3599.5|3593.5|3599.5|3593.5|3598.7|3592.7|3
1605033970000|2020-11-10 18:46:10|3599.3|3593.3|3599|3593|3599.5|3593.5|3598.7|3592.7|3
1605033980000|2020-11-10 18:46:20|3598.7|3592.7|3598.7|3592.7|3599|3593|3598.7|3592.7|3
1605033990000|2020-11-10 18:46:30|3598|3592|3598.7|3592.7|3598.7|3592.7|3597.7|3591.7|12
1605034000000|2020-11-10 18:46:40|3598.5|3592.5|3599|3593|3599.3|3593.3|3598.5|3592.5|0
1605034010000|2020-11-10 18:46:50|3598.7|3592.7|3597.7|3591.7|3598.7|3592.7|3597.7|3591.7|9
1605034020000|2020-11-10 18:47:00|3598|3592|3597.7|3591.7|3598|3592|3597.7|3591.7|5
1605034030000|2020-11-10 18:47:10|3597.5|3591.5|3598|3592|3598.3|3592.3|3597.5|3591.5|15
1605034040000|2020-11-10 18:47:20|3597.7|3591.7|3597.7|3591.7|3597.7|3591.7|3597.7|3591.7|5
1605034050000|2020-11-10 18:47:30|3598|3592|3597.7|3591.7|3598.3|3592.3|3597.7|3591.7|14
1605034060000|2020-11-10 18:47:40|3598.7|3592.7|3597.7|3591.7|3598.7|3592.7|3597.7|3591.7|8
1605034070000|2020-11-10 18:47:50|3598|3592|3598.5|3592.5|3598.5|3592.5|3597.7|3591.7|4
1605034080000|2020-11-10 18:48:00|3598|3592|3597.7|3591.7|3598.5|3592.5|3597.7|3591.7|2
1605034090000|2020-11-10 18:48:10|3597.5|3591.5|3597.5|3591.5|3597.7|3591.7|3597.5|3591.5|3
1605034100000|2020-11-10 18:48:20|3598|3592|3598.3|3592.3|3598.5|3592.5|3598|3592|10
1605034110000|2020-11-10 18:48:30|3598|3592|3598|3592|3598|3592|3598|3592|1
1605034120000|2020-11-10 18:48:40|3598.3|3592.3|3598.5|3592.5|3599|3593|3598.3|3592.3|3
1605034130000|2020-11-10 18:48:50|3598.7|3592.7|3598|3592|3599|3593|3598|3592|7
1605034140000|2020-11-10 18:49:00|3597.7|3591.7|3598|3592|3598.3|3592.3|3597.7|3591.7|3
1605034150000|2020-11-10 18:49:10|3597.7|3591.7|3597.5|3591.5|3598.3|3592.3|3597.3|3591.3|10
1605034160000|2020-11-10 18:49:20|3597.7|3591.7|3598|3592|3598|3592|3597.5|3591.5|13
1605034170000|2020-11-10 18:49:30|3597.7|3591.7|3597.7|3591.7|3598.5|3592.5|3597.7|3591.7|5
1605034180000|2020-11-10 18:49:40|||||||||3
1605034190000|2020-11-10 18:49:50|3597.3|3591.3|3597.3|3591.3|3597.7|3591.7|3597.3|3591.3|7
1605034200000|2020-11-10 18:50:00|3596.7|3590.7|3597.3|3591.3|3597.3|3591.3|3596.7|3590.7|15
1605034210000|2020-11-10 18:50:10|3597.5|3591.5|3597.7|3591.7|3598|3592|3597.5|3591.5|12
1605034220000|2020-11-10 18:50:20|3598|3592|3597.5|3591.5|3598|3592|3597.5|3591.5|6
1605034230000|2020-11-10 18:50:30|3597.7|3591.7|3597|3591|3598|3592|3597|3591|2
1605034240000|2020-11-10 18:50:40|3597.3|3591.3|3597.7|3591.7|3597.7|3591.7|3597.3|3591.3|7
1605034250000|2020-11-10 18:50:50|3598|3592|3598.7|3592.7|3598.7|3592.7|3598|3592|44
1605034260000|2020-11-10 18:51:00|3598.5|3592.5|3598.5|3592.5|3598.5|3592.5|3598|3592|9
1605034270000|2020-11-10 18:51:10|3598|3592|3598|3592|3598.5|3592.5|3598|3592|12
1605034280000|2020-11-10 18:51:20|3598.5|3592.5|3597.7|3591.7|3598.7|3592.7|3597.7|3591.7|4
1605034290000|2020-11-10 18:51:30|3598.3|3592.3|3596.7|3590.7|3598.3|3592.3|3596.7|3590.7|5
1605034300000|2020-11-10 18:51:40|3597|3591|3597.3|3591.3|3597.3|3591.3|3596.7|3590.7|25
1605034310000|2020-11-10 18:51:50|3597|3591|3597.5|3591.5|3597.7|3591.7|3597|3591|11
1605034320000|2020-11-10 18:52:00|3597.3|3591.3|3598|3592|3598.3|3592.3|3597.3|3591.3|1
1605034330000|2020-11-10 18:52:10|3597.7|3591.7|3597.7|3591.7|3598.3|3592.3|3597.7|3591.7|9
1605034340000|2020-11-10 18:52:20|3597.5|3591.5|3597.7|3591.7|3598.3|3592.3|3597.5|3591.5|7
1605034350000|2020-11-10 18:52:30|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|6
1605034360000|2020-11-10 18:52:40|3597|3591|3597.5|3591.5|3597.5|3591.5|3597|3591|3
1605034370000|2020-11-10 18:52:50|3598|3592|3597.3|3591.3|3598|3592|3597.3|3591.3|7
1605034380000|2020-11-10 18:53:00|3597|3591|3597.5|3591.5|3597.5|3591.5|3596.7|3590.7|5
1605034390000|2020-11-10 18:53:10|3597.7|3591.7|3598|3592|3598.3|3592.3|3597.7|3591.7|4
1605034400000|2020-11-10 18:53:20|3597.7|3591.7|3598.3|3592.3|3598.3|3592.3|3597.7|3591.7|21
1605034410000|2020-11-10 18:53:30|3598.5|3592.5|3597.7|3591.7|3598.5|3592.5|3597.5|3591.5|18
1605034420000|2020-11-10 18:53:40|3598.3|3592.3|3597.7|3591.7|3598.3|3592.3|3597.7|3591.7|7
1605034430000|2020-11-10 18:53:50|3598|3592|3599|3593|3599.5|3593.5|3597.7|3591.7|11
1605034440000|2020-11-10 18:54:00|3598.7|3592.7|3598.7|3592.7|3599|3593|3598.3|3592.3|115
1605034450000|2020-11-10 18:54:10|3599|3593|3599.5|3593.5|3599.5|3593.5|3599|3593|8
1605034460000|2020-11-10 18:54:20|3599.3|3593.3|3599.5|3593.5|3600|3594|3599.3|3593.3|11
1605034470000|2020-11-10 18:54:30|3599.8|3593.8|3600.7|3594.7|3600.7|3594.7|3599.5|3593.5|33
1605034480000|2020-11-10 18:54:40|3601|3595|3600.7|3594.7|3601.3|3595.3|3600.5|3594.5|5
1605034490000|2020-11-10 18:54:50|3600.5|3594.5|3601.5|3595.5|3601.5|3595.5|3600.5|3594.5|21
1605034500000|2020-11-10 18:55:00|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.7|3594.7|3
1605034510000|2020-11-10 18:55:10|3601.3|3595.3|3600.7|3594.7|3601.3|3595.3|3600.7|3594.7|1
1605034520000|2020-11-10 18:55:20|3601|3595|3601|3595|3601.3|3595.3|3601|3595|1
1605034530000|2020-11-10 18:55:30|3600.7|3594.7|3601|3595|3601|3595|3600.3|3594.3|25
1605034540000|2020-11-10 18:55:40|3601.3|3595.3|3601|3595|3601.5|3595.5|3600.3|3594.3|7
1605034550000|2020-11-10 18:55:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3600.7|3594.7|4
1605034560000|2020-11-10 18:56:00|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3601|3595|9
1605034570000|2020-11-10 18:56:10|3601.3|3595.3|3601.5|3595.5|3601.5|3595.5|3600.7|3594.7|4
1605034580000|2020-11-10 18:56:20|3601.7|3595.7|3601|3595|3601.7|3595.7|3600.7|3594.7|7
1605034590000|2020-11-10 18:56:30|3600.3|3594.3|3600.7|3594.7|3601|3595|3600.3|3594.3|20
1605034600000|2020-11-10 18:56:40|3600.3|3594.3|3600|3594|3600.5|3594.5|3600|3594|12
1605034610000|2020-11-10 18:56:50|3600.3|3594.3|3600.5|3594.5|3600.7|3594.7|3600.3|3594.3|1
1605034620000|2020-11-10 18:57:00|3600.3|3594.3|3600.5|3594.5|3600.5|3594.5|3600.3|3594.3|0
1605034630000|2020-11-10 18:57:10|3600.7|3594.7|3601.3|3595.3|3601.3|3595.3|3600.7|3594.7|31
1605034640000|2020-11-10 18:57:20|3601|3595|3601|3595|3601|3595|3601|3595|30
1605034650000|2020-11-10 18:57:30|3600.7|3594.7|3599|3593|3601|3595|3599|3593|12
1605034660000|2020-11-10 18:57:40|3599.3|3593.3|3599|3593|3599.3|3593.3|3599|3593|2
1605034670000|2020-11-10 18:57:50|3598.7|3592.7|3599.3|3593.3|3599.3|3593.3|3598.7|3592.7|6
1605034680000|2020-11-10 18:58:00|3599.8|3593.8|3600|3594|3600.3|3594.3|3599.7|3593.7|10
1605034690000|2020-11-10 18:58:10|3599.7|3593.7|3600|3594|3600.3|3594.3|3599.7|3593.7|4
1605034700000|2020-11-10 18:58:20|3599.7|3593.7|3600|3594|3600|3594|3599.7|3593.7|0
1605034710000|2020-11-10 18:58:30|3599.7|3593.7|3600|3594|3600|3594|3599.7|3593.7|1
1605034720000|2020-11-10 18:58:40|3600.3|3594.3|3602.3|3596.3|3602.3|3596.3|3600.3|3594.3|18
1605034730000|2020-11-10 18:58:50|3602.5|3596.5|3602|3596|3602.5|3596.5|3601.7|3595.7|14
1605034740000|2020-11-10 18:59:00|3601.7|3595.7|3602|3596|3602.3|3596.3|3601.5|3595.5|2
1605034750000|2020-11-10 18:59:10|3601.5|3595.5|3602.7|3596.7|3602.7|3596.7|3601.5|3595.5|24
1605034760000|2020-11-10 18:59:20|3602.5|3596.5|3602.7|3596.7|3603.7|3597.7|3602.5|3596.5|9
1605034770000|2020-11-10 18:59:30|3603|3597|3602.5|3596.5|3603|3597|3602.5|3596.5|5
1605034780000|2020-11-10 18:59:40|3602.3|3596.3|3603.5|3597.5|3603.5|3597.5|3601.7|3595.7|14
1605034790000|2020-11-10 18:59:50|3603.3|3597.3|3602|3596|3603.3|3597.3|3602|3596|39
1605034800000|2020-11-10 19:00:00|3603|3597|3604|3598|3604.3|3598.3|3603|3597|12
1605034810000|2020-11-10 19:00:10|3603.7|3597.7|3603.3|3597.3|3603.7|3597.7|3603.3|3597.3|22
1605034820000|2020-11-10 19:00:20|3603.5|3597.5|3604|3598|3604|3598|3603.3|3597.3|26
1605034830000|2020-11-10 19:00:30|3603.7|3597.7|3604.5|3598.5|3604.5|3598.5|3603.7|3597.7|31
1605034840000|2020-11-10 19:00:40|3604.7|3598.7|3604|3598|3605|3599|3603.7|3597.7|50
1605034850000|2020-11-10 19:00:50|3603.8|3597.8|3603.8|3597.8|3604.2|3598.2|3603.5|3597.5|74
1605034860000|2020-11-10 19:01:00|3604|3598|3603.8|3597.8|3604|3598|3603.8|3597.8|11
1605034870000|2020-11-10 19:01:10|3603.5|3597.5|3603.5|3597.5|3603.8|3597.8|3603.3|3597.3|21
1605034880000|2020-11-10 19:01:20|3603.7|3597.7|3604|3598|3604.3|3598.3|3603.7|3597.7|12
1605034890000|2020-11-10 19:01:30|3603.7|3597.7|3602.5|3596.5|3603.7|3597.7|3602.5|3596.5|35
1605034900000|2020-11-10 19:01:40|3602.7|3596.7|3602.7|3596.7|3603|3597|3602.7|3596.7|7
1605034910000|2020-11-10 19:01:50|3601.7|3595.7|3602|3596|3602.3|3596.3|3601.7|3595.7|32
1605034920000|2020-11-10 19:02:00|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|3602.3|3596.3|6
1605034930000|2020-11-10 19:02:10|3602|3596|3602.3|3596.3|3602.3|3596.3|3601.5|3595.5|8
1605034940000|2020-11-10 19:02:20|3602.5|3596.5|3602|3596|3602.5|3596.5|3602|3596|38
1605034950000|2020-11-10 19:02:30|3602.3|3596.3|3600.7|3594.7|3602.3|3596.3|3600.7|3594.7|7
1605034960000|2020-11-10 19:02:40|3601|3595|3601.7|3595.7|3601.7|3595.7|3600.7|3594.7|8
1605034970000|2020-11-10 19:02:50|3601.3|3595.3|3601|3595|3601.3|3595.3|3601|3595|4
1605034980000|2020-11-10 19:03:00|3601.3|3595.3|3601|3595|3601.5|3595.5|3600.5|3594.5|13
1605034990000|2020-11-10 19:03:10|3601.3|3595.3|3601.7|3595.7|3601.7|3595.7|3600.7|3594.7|10
1605035000000|2020-11-10 19:03:20|3602|3596|3601.5|3595.5|3602|3596|3601.5|3595.5|9
1605035010000|2020-11-10 19:03:30|3601.3|3595.3|3600.5|3594.5|3601.7|3595.7|3600.2|3594.2|22
1605035020000|2020-11-10 19:03:40|3600.7|3594.7|3600|3594|3600.7|3594.7|3600|3594|2
1605035030000|2020-11-10 19:03:50|3599.7|3593.7|3599.7|3593.7|3600|3594|3599.5|3593.5|43
1605035040000|2020-11-10 19:04:00|3600|3594|3600|3594|3600|3594|3599.5|3593.5|16
1605035050000|2020-11-10 19:04:10|3599.7|3593.7|3599.5|3593.5|3599.7|3593.7|3599.5|3593.5|4
1605035060000|2020-11-10 19:04:20|3599.7|3593.7|3600|3594|3600.5|3594.5|3599|3593|19
1605035070000|2020-11-10 19:04:30|3600.2|3594.2|3600.7|3594.7|3600.7|3594.7|3600.2|3594.2|7
1605035080000|2020-11-10 19:04:40|3601|3595|3600.7|3594.7|3601|3595|3600.7|3594.7|4
1605035090000|2020-11-10 19:04:50|3601.2|3595.2|3601.7|3595.7|3601.7|3595.7|3601.2|3595.2|4
1605035100000|2020-11-10 19:05:00|3601.9|3595.9|3603.5|3597.5|3603.7|3597.7|3601.7|3595.7|8
1605035110000|2020-11-10 19:05:10|3603.2|3597.2|3602.7|3596.7|3603.7|3597.7|3602.7|3596.7|5
1605035120000|2020-11-10 19:05:20|3603.2|3597.2|3603|3597|3603.4|3597.4|3602.7|3596.7|36
1605035130000|2020-11-10 19:05:30|3603.2|3597.2|3603.2|3597.2|3603.7|3597.7|3603|3597|7
1605035140000|2020-11-10 19:05:40|3602.9|3596.9|3603.7|3597.7|3604|3598|3602.9|3596.9|1
1605035150000|2020-11-10 19:05:50|3604.2|3598.2|3604|3598|3604.2|3598.2|3603.7|3597.7|5
1605035160000|2020-11-10 19:06:00|3603.7|3597.7|3602.7|3596.7|3603.7|3597.7|3602.5|3596.5|22
1605035170000|2020-11-10 19:06:10|3602.2|3596.2|3602.7|3596.7|3602.7|3596.7|3602.2|3596.2|10
1605035180000|2020-11-10 19:06:20|3602.2|3596.2|3601.7|3595.7|3603|3597|3601.7|3595.7|19
1605035190000|2020-11-10 19:06:30|3601.3|3595.3|3601.7|3595.7|3601.7|3595.7|3600.3|3594.3|40
1605035200000|2020-11-10 19:06:40|3601.5|3595.5|3604.7|3598.7|3604.7|3598.7|3601.5|3595.5|30
1605035210000|2020-11-10 19:06:50|3605.2|3599.2|3604.7|3598.7|3605.2|3599.2|3604|3598|38
1605035220000|2020-11-10 19:07:00|3604.2|3598.2|3603.7|3597.7|3604.7|3598.7|3603.7|3597.7|80
1605035230000|2020-11-10 19:07:10|3603.4|3597.4|3603.4|3597.4|3603.7|3597.7|3603.4|3597.4|5
1605035240000|2020-11-10 19:07:20|3603.7|3597.7|3602.4|3596.4|3603.7|3597.7|3602.4|3596.4|15
1605035250000|2020-11-10 19:07:30|3602.7|3596.7|3603.1|3597.1|3603.1|3597.1|3602.4|3596.4|25
1605035260000|2020-11-10 19:07:40|3603.6|3597.6|3604.1|3598.1|3604.1|3598.1|3603.1|3597.1|40
1605035270000|2020-11-10 19:07:50|3603.4|3597.4|3603.4|3597.4|3603.4|3597.4|3603.1|3597.1|12
1605035280000|2020-11-10 19:08:00|3602.7|3596.7|3602.9|3596.9|3603.1|3597.1|3602.4|3596.4|32
1605035290000|2020-11-10 19:08:10|3602.7|3596.7|3603.1|3597.1|3603.1|3597.1|3602.7|3596.7|10
1605035300000|2020-11-10 19:08:20|3603.4|3597.4|3602.4|3596.4|3603.4|3597.4|3602.4|3596.4|10
1605035310000|2020-11-10 19:08:30|3601.9|3595.9|3603.1|3597.1|3603.1|3597.1|3601.9|3595.9|26
1605035320000|2020-11-10 19:08:40|3603.4|3597.4|3602.4|3596.4|3603.4|3597.4|3602.4|3596.4|6
1605035330000|2020-11-10 19:08:50|3602.7|3596.7|3602.4|3596.4|3602.7|3596.7|3602.4|3596.4|21
1605035340000|2020-11-10 19:09:00|3602.7|3596.7|3604.1|3598.1|3604.4|3598.4|3602.4|3596.4|58
1605035350000|2020-11-10 19:09:10|3604.4|3598.4|3604.1|3598.1|3605.1|3599.1|3604.1|3598.1|24
1605035360000|2020-11-10 19:09:20|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3602.4|3596.4|49
1605035370000|2020-11-10 19:09:30|3602.4|3596.4|3602.6|3596.6|3603.1|3597.1|3602.4|3596.4|19
1605035380000|2020-11-10 19:09:40|3602.4|3596.4|3602.1|3596.1|3602.9|3596.9|3601.9|3595.9|48
1605035390000|2020-11-10 19:09:50|3601.4|3595.4|3601.1|3595.1|3601.7|3595.7|3601.1|3595.1|40
1605035400000|2020-11-10 19:10:00|3602.1|3596.1|3604.1|3598.1|3604.4|3598.4|3602.1|3596.1|121
1605035410000|2020-11-10 19:10:10|3603.4|3597.4|3603.4|3597.4|3604.1|3598.1|3602.4|3596.4|57
1605035420000|2020-11-10 19:10:20|3602.9|3596.9|3603.1|3597.1|3604.1|3598.1|3601.9|3595.9|39
1605035430000|2020-11-10 19:10:30|3603.4|3597.4|3603.4|3597.4|3603.7|3597.7|3603.1|3597.1|15
1605035440000|2020-11-10 19:10:40|3603.7|3597.7|3602.7|3596.7|3603.7|3597.7|3601.4|3595.4|44
1605035450000|2020-11-10 19:10:50|3602.4|3596.4|3602.7|3596.7|3603.1|3597.1|3601.7|3595.7|56
1605035460000|2020-11-10 19:11:00|3603.4|3597.4|3601.4|3595.4|3603.4|3597.4|3601.4|3595.4|68
1605035470000|2020-11-10 19:11:10|3600.9|3594.9|3601.9|3595.9|3602.2|3596.2|3600.7|3594.7|52
1605035480000|2020-11-10 19:11:20|3602.2|3596.2|3602.4|3596.4|3602.9|3596.9|3601.7|3595.7|76
1605035490000|2020-11-10 19:11:30|3602.1|3596.1|3600.9|3594.9|3602.1|3596.1|3600.7|3594.7|22
1605035500000|2020-11-10 19:11:40|3601.4|3595.4|3600.9|3594.9|3601.7|3595.7|3600.9|3594.9|23
1605035510000|2020-11-10 19:11:50|3601.1|3595.1|3602.1|3596.1|3602.4|3596.4|3601.1|3595.1|28
1605035520000|2020-11-10 19:12:00|3602.4|3596.4|3602.4|3596.4|3602.9|3596.9|3601.9|3595.9|43
1605035530000|2020-11-10 19:12:10|3602.1|3596.1|3602.1|3596.1|3602.4|3596.4|3602.1|3596.1|24
1605035540000|2020-11-10 19:12:20|3602.4|3596.4|3601.7|3595.7|3602.4|3596.4|3601.7|3595.7|47
1605035550000|2020-11-10 19:12:30|3602.7|3596.7|3603.1|3597.1|3603.1|3597.1|3602.7|3596.7|76
1605035560000|2020-11-10 19:12:40|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|14
1605035570000|2020-11-10 19:12:50|3603.4|3597.4|3603.1|3597.1|3603.4|3597.4|3603.1|3597.1|33
1605035580000|2020-11-10 19:13:00|3603.7|3597.7|3604.1|3598.1|3604.9|3598.9|3603.4|3597.4|33
1605035590000|2020-11-10 19:13:10|3603.9|3597.9|3603.4|3597.4|3604.1|3598.1|3603.4|3597.4|49
1605035600000|2020-11-10 19:13:20|3603.1|3597.1|3602.4|3596.4|3603.1|3597.1|3601.9|3595.9|20
1605035610000|2020-11-10 19:13:30|3602.1|3596.1|3603.4|3597.4|3603.4|3597.4|3601.9|3595.9|21
1605035620000|2020-11-10 19:13:40|3604.1|3598.1|3603.7|3597.7|3604.7|3598.7|3603.7|3597.7|28
1605035630000|2020-11-10 19:13:50|3603.4|3597.4|3604.7|3598.7|3605.1|3599.1|3603.4|3597.4|65
1605035640000|2020-11-10 19:14:00|3604.9|3598.9|3604.7|3598.7|3607.1|3601.1|3604.1|3598.1|210
1605035650000|2020-11-10 19:14:10|3604.4|3598.4|3605.7|3599.7|3606.7|3600.7|3604.4|3598.4|273
1605035660000|2020-11-10 19:14:20|3606.7|3600.7|3606.7|3600.7|3607.4|3601.4|3605.7|3599.7|155
1605035670000|2020-11-10 19:14:30|3607.1|3601.1|3608.1|3602.1|3608.1|3602.1|3606.7|3600.7|131
1605035680000|2020-11-10 19:14:40|3607.9|3601.9|3603.7|3597.7|3608.1|3602.1|3603.7|3597.7|236
1605035690000|2020-11-10 19:14:50|3603.9|3597.9|3603|3597|3604.1|3598.1|3600.7|3594.7|258
1605035700000|2020-11-10 19:15:00|3602.7|3596.7|3602.7|3596.7|3603.7|3597.7|3602.7|3596.7|76
1605035710000|2020-11-10 19:15:10|3603|3597|3603.7|3597.7|3603.7|3597.7|3602.7|3596.7|45
1605035720000|2020-11-10 19:15:20|3603.9|3597.9|3604.7|3598.7|3604.9|3598.9|3603.9|3597.9|13
1605035730000|2020-11-10 19:15:30|3604.9|3598.9|3605.3|3599.3|3605.7|3599.7|3604.7|3598.7|56
1605035740000|2020-11-10 19:15:40|3604.7|3598.7|3603.7|3597.7|3605|3599|3603.7|3597.7|10
1605035750000|2020-11-10 19:15:50|3603.4|3597.4|3603.4|3597.4|3603.7|3597.7|3603.4|3597.4|30
1605035760000|2020-11-10 19:16:00|3603.7|3597.7|3603.7|3597.7|3603.7|3597.7|3603.7|3597.7|27
1605035770000|2020-11-10 19:16:10|3603.4|3597.4|3602.3|3596.3|3603.4|3597.4|3602.3|3596.3|13
1605035780000|2020-11-10 19:16:20|||||||||3
1605035790000|2020-11-10 19:16:30|3603|3597|3602.3|3596.3|3603|3597|3602.3|3596.3|22
1605035810000|2020-11-10 19:16:50|3602.5|3596.5|3603.5|3597.5|3603.5|3597.5|3602.5|3596.5|17
1605035820000|2020-11-10 19:17:00|3602.5|3596.5|3603.7|3597.7|3603.7|3597.7|3602.5|3596.5|1
1605035830000|2020-11-10 19:17:10|3603.5|3597.5|3602.5|3596.5|3603.5|3597.5|3602.5|3596.5|11
1605035840000|2020-11-10 19:17:20|3602.7|3596.7|3602.3|3596.3|3603.5|3597.5|3602.3|3596.3|157
1605035850000|2020-11-10 19:17:30|3602.8|3596.8|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|24
1605035860000|2020-11-10 19:17:40|3602.3|3596.3|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|0
1605035870000|2020-11-10 19:17:50|3602.5|3596.5|3602.3|3596.3|3602.5|3596.5|3602.3|3596.3|38
1605035880000|2020-11-10 19:18:00|3602.5|3596.5|3602.3|3596.3|3602.7|3596.7|3602.3|3596.3|53
1605035890000|2020-11-10 19:18:10|3603|3597|3604|3598|3604|3598|3602.7|3596.7|21
1605035900000|2020-11-10 19:18:20|3604.3|3598.3|3603.5|3597.5|3604.3|3598.3|3602.7|3596.7|21
1605035910000|2020-11-10 19:18:30|3603.7|3597.7|3604.5|3598.5|3604.5|3598.5|3603|3597|37
1605035920000|2020-11-10 19:18:40|3604.8|3598.8|3603.8|3597.8|3604.8|3598.8|3603.5|3597.5|0
1605035930000|2020-11-10 19:18:50|3603.3|3597.3|3604.5|3598.5|3604.5|3598.5|3603.3|3597.3|22
1605035940000|2020-11-10 19:19:00|3604.2|3598.2|3603|3597|3604.5|3598.5|3603|3597|24
1605035950000|2020-11-10 19:19:10|3602.7|3596.7|3602.5|3596.5|3603|3597|3602.3|3596.3|37
1605035960000|2020-11-10 19:19:20|3602.8|3596.8|3602.8|3596.8|3603.3|3597.3|3602.3|3596.3|21
1605035970000|2020-11-10 19:19:30|3602.3|3596.3|3602.8|3596.8|3602.8|3596.8|3602.3|3596.3|17
1605035980000|2020-11-10 19:19:40|3602.5|3596.5|3602.3|3596.3|3602.8|3596.8|3602.3|3596.3|13
1605035990000|2020-11-10 19:19:50|3603.3|3597.3|3604.8|3598.8|3605.6|3599.6|3603.3|3597.3|52
1605056400000|2020-11-11 01:00:00|3615.8|3609.8|3622.6|3616.6|3622.6|3616.6|3614.8|3608.8|111
1605056410000|2020-11-11 01:00:10|3622.5|3616.5|3628.3|3622.3|3628.8|3622.8|3621.5|3615.5|81
1605056420000|2020-11-11 01:00:20|3628.1|3622.1|3629|3623|3629.5|3623.5|3625.6|3619.6|90
1605056430000|2020-11-11 01:00:30|3628|3622|3630|3624|3632|3626|3628|3622|104
1605056440000|2020-11-11 01:00:40|3628.5|3622.5|3622.8|3616.8|3628.5|3622.5|3622.6|3616.6|34
1605056450000|2020-11-11 01:00:50|3622.6|3616.6|3619.5|3613.5|3622.6|3616.6|3619.5|3613.5|34
1605056460000|2020-11-11 01:01:00|3619.6|3613.6|3620.8|3614.8|3622.5|3616.5|3619.6|3613.6|30
1605056470000|2020-11-11 01:01:10|3620.1|3614.1|3619.6|3613.6|3620.1|3614.1|3618.6|3612.6|5
1605056480000|2020-11-11 01:01:20|3620.1|3614.1|3618.6|3612.6|3620.6|3614.6|3618.6|3612.6|14
1605056490000|2020-11-11 01:01:30|3618.8|3612.8|3619.5|3613.5|3619.8|3613.8|3618.5|3612.5|9
1605056500000|2020-11-11 01:01:40|3619.6|3613.6|3622.1|3616.1|3622.6|3616.6|3619.6|3613.6|10
1605056510000|2020-11-11 01:01:50|3621.8|3615.8|3621.6|3615.6|3621.8|3615.8|3620.6|3614.6|9
1605056520000|2020-11-11 01:02:00|3621.8|3615.8|3622.8|3616.8|3623.8|3617.8|3621.8|3615.8|16
1605056530000|2020-11-11 01:02:10|3622.6|3616.6|3622.6|3616.6|3622.8|3616.8|3621.6|3615.6|68
1605056540000|2020-11-11 01:02:20|3622.1|3616.1|3622.6|3616.6|3622.6|3616.6|3621.8|3615.8|19
1605056550000|2020-11-11 01:02:30|3622.8|3616.8|3622.6|3616.6|3624.8|3618.8|3622.5|3616.5|19
1605056560000|2020-11-11 01:02:40|3622.8|3616.8|3622.8|3616.8|3623.5|3617.5|3622.6|3616.6|0
1605056570000|2020-11-11 01:02:50|3622.1|3616.1|3619.1|3613.1|3622.1|3616.1|3619.1|3613.1|5
1605056580000|2020-11-11 01:03:00|3619|3613|3618.6|3612.6|3619|3613|3618.1|3612.1|2
1605056590000|2020-11-11 01:03:10|3618.5|3612.5|3618|3612|3618.6|3612.6|3618|3612|6
1605056600000|2020-11-11 01:03:20|3618.6|3612.6|3618.8|3612.8|3619.1|3613.1|3618|3612|13
1605056610000|2020-11-11 01:03:30|3618.6|3612.6|3617.1|3611.1|3619.6|3613.6|3617.1|3611.1|16
1605056620000|2020-11-11 01:03:40|3616.3|3610.3|3613.6|3607.6|3616.3|3610.3|3613.3|3607.3|78
1605056630000|2020-11-11 01:03:50|3614.3|3608.3|3615.6|3609.6|3615.6|3609.6|3613.6|3607.6|10
1605056640000|2020-11-11 01:04:00|3614.8|3608.8|3613.8|3607.8|3615.8|3609.8|3613.8|3607.8|3
1605056650000|2020-11-11 01:04:10|3614|3608|3614.3|3608.3|3614.8|3608.8|3614|3608|2
1605056660000|2020-11-11 01:04:20|3614.8|3608.8|3615.8|3609.8|3616.3|3610.3|3614.3|3608.3|17
1605056670000|2020-11-11 01:04:30|3616.1|3610.1|3618.8|3612.8|3619.3|3613.3|3616.1|3610.1|10
1605056680000|2020-11-11 01:04:40|3619.3|3613.3|3617.1|3611.1|3619.3|3613.3|3617.1|3611.1|11
1605056690000|2020-11-11 01:04:50|3617|3611|3617.8|3611.8|3618.3|3612.3|3617|3611|7
1605056700000|2020-11-11 01:05:00|3617.5|3611.5|3616.3|3610.3|3617.5|3611.5|3616.3|3610.3|8
1605056710000|2020-11-11 01:05:10|3616.6|3610.6|3614.6|3608.6|3616.8|3610.8|3614.6|3608.6|4
1605056720000|2020-11-11 01:05:20|3614.3|3608.3|3614.8|3608.8|3614.8|3608.8|3614.1|3608.1|7
1605056730000|2020-11-11 01:05:30|3614.6|3608.6|3613.8|3607.8|3614.8|3608.8|3613.3|3607.3|6
1605056740000|2020-11-11 01:05:40|3614|3608|3614.8|3608.8|3614.8|3608.8|3614|3608|4
1605056750000|2020-11-11 01:05:50|3614.6|3608.6|3611.8|3605.8|3614.8|3608.8|3611.8|3605.8|20
1605056760000|2020-11-11 01:06:00|3612.6|3606.6|3612.6|3606.6|3613.6|3607.6|3611.8|3605.8|15
1605056770000|2020-11-11 01:06:10|3612.8|3606.8|3611.8|3605.8|3613.8|3607.8|3611.8|3605.8|17
1605056780000|2020-11-11 01:06:20|3612.3|3606.3|3612.6|3606.6|3612.6|3606.6|3611.3|3605.3|13
1605056790000|2020-11-11 01:06:30|3612.3|3606.3|3612.8|3606.8|3613.6|3607.6|3612.3|3606.3|6
1605056810000|2020-11-11 01:06:50|3613.1|3607.1|3609.6|3603.6|3614|3608|3609.6|3603.6|14
1605056820000|2020-11-11 01:07:00|3610.1|3604.1|3610.8|3604.8|3610.8|3604.8|3610|3604|5
1605056830000|2020-11-11 01:07:10|3611.3|3605.3|3607.8|3601.8|3611.3|3605.3|3607.8|3601.8|10
1605056840000|2020-11-11 01:07:20|3607.6|3601.6|3607.6|3601.6|3607.8|3601.8|3607.3|3601.3|24
1605056850000|2020-11-11 01:07:30|3607.8|3601.8|3608.8|3602.8|3608.8|3602.8|3607.6|3601.6|22
1605056860000|2020-11-11 01:07:40|3609.3|3603.3|3608.3|3602.3|3609.3|3603.3|3608.3|3602.3|10
1605056870000|2020-11-11 01:07:50|3608.6|3602.6|3608.8|3602.8|3609.3|3603.3|3608.3|3602.3|5
1605056880000|2020-11-11 01:08:00|3608.6|3602.6|3608.8|3602.8|3609.3|3603.3|3607.8|3601.8|31
1605056890000|2020-11-11 01:08:10|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.8|3601.8|4
1605056900000|2020-11-11 01:08:20|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|18
1605056910000|2020-11-11 01:08:30|3608|3602|3607.8|3601.8|3608|3602|3607.8|3601.8|2
1605056930000|2020-11-11 01:08:50|3609.1|3603.1|3609.6|3603.6|3609.8|3603.8|3609.1|3603.1|10
1605056940000|2020-11-11 01:09:00|3609.5|3603.5|3609.6|3603.6|3609.8|3603.8|3609.1|3603.1|2
1605056950000|2020-11-11 01:09:10|3609.5|3603.5|3608.6|3602.6|3609.5|3603.5|3608.6|3602.6|4
1605056960000|2020-11-11 01:09:20|3609.1|3603.1|3609.5|3603.5|3609.6|3603.6|3609.1|3603.1|5
1605056970000|2020-11-11 01:09:30|3609.6|3603.6|3610.6|3604.6|3610.6|3604.6|3609.6|3603.6|2
1605056980000|2020-11-11 01:09:40|3611.3|3605.3|3611.5|3605.5|3611.6|3605.6|3611.3|3605.3|3
1605056990000|2020-11-11 01:09:50|3611.6|3605.6|3611.8|3605.8|3612.1|3606.1|3611.6|3605.6|3
1605057000000|2020-11-11 01:10:00|3612.1|3606.1|3612.8|3606.8|3613|3607|3611.8|3605.8|3
1605057010000|2020-11-11 01:10:10|3613.1|3607.1|3613.6|3607.6|3613.6|3607.6|3613.1|3607.1|0
1605057020000|2020-11-11 01:10:20|3613.8|3607.8|3613.8|3607.8|3613.8|3607.8|3613.1|3607.1|8
1605057030000|2020-11-11 01:10:30|3613.6|3607.6|3614.1|3608.1|3614.1|3608.1|3613.6|3607.6|1
1605057040000|2020-11-11 01:10:40|3613.8|3607.8|3613.6|3607.6|3613.8|3607.8|3613.6|3607.6|4
1605057050000|2020-11-11 01:10:50|3613.8|3607.8|3613.6|3607.6|3614.1|3608.1|3613.6|3607.6|0
1605057060000|2020-11-11 01:11:00|3614|3608|3614.6|3608.6|3614.6|3608.6|3614|3608|3
1605057070000|2020-11-11 01:11:10|3615.1|3609.1|3614.8|3608.8|3616|3610|3614.6|3608.6|4
1605057080000|2020-11-11 01:11:20|3615|3609|3615.6|3609.6|3616.1|3610.1|3615|3609|9
1605057090000|2020-11-11 01:11:30|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|3615.8|3609.8|5
1605057100000|2020-11-11 01:11:40|3616.1|3610.1|3615.6|3609.6|3616.6|3610.6|3615.6|3609.6|4
1605057110000|2020-11-11 01:11:50|3615.8|3609.8|3616.1|3610.1|3616.5|3610.5|3615.8|3609.8|2
1605057120000|2020-11-11 01:12:00|3616.3|3610.3|3617.6|3611.6|3618.1|3612.1|3616.3|3610.3|20
1605057130000|2020-11-11 01:12:10|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|3616.6|3610.6|4
1605057140000|2020-11-11 01:12:20|3617.5|3611.5|3617.5|3611.5|3617.6|3611.6|3617.1|3611.1|8
1605057150000|2020-11-11 01:12:30|3617.1|3611.1|3618.5|3612.5|3618.5|3612.5|3617.1|3611.1|2
1605057160000|2020-11-11 01:12:40|3619|3613|3618.5|3612.5|3619.5|3613.5|3618.5|3612.5|2
1605057170000|2020-11-11 01:12:50|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|3619.5|3613.5|0
1605057180000|2020-11-11 01:13:00|3619|3613|3620.5|3614.5|3620.5|3614.5|3619|3613|4
1605057190000|2020-11-11 01:13:10|3620.1|3614.1|3621.5|3615.5|3621.5|3615.5|3620|3614|7
1605057200000|2020-11-11 01:13:20|3621.3|3615.3|3622|3616|3622|3616|3621|3615|1
1605057210000|2020-11-11 01:13:30|3622.5|3616.5|3622.5|3616.5|3622.6|3616.6|3622.5|3616.5|8
1605057220000|2020-11-11 01:13:40|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|3621.5|3615.5|5
1605057230000|2020-11-11 01:13:50|3621.3|3615.3|3620.1|3614.1|3621.3|3615.3|3620|3614|8
1605057240000|2020-11-11 01:14:00|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|3620.5|3614.5|1
1605057250000|2020-11-11 01:14:10|3620.6|3614.6|3621.5|3615.5|3621.5|3615.5|3620.6|3614.6|2
1605057260000|2020-11-11 01:14:20|3620|3614|3620.5|3614.5|3621|3615|3620|3614|19
1605057270000|2020-11-11 01:14:30|3621|3615|3622.1|3616.1|3622.6|3616.6|3621|3615|6
1605057280000|2020-11-11 01:14:40|3622.5|3616.5|3625.6|3619.6|3625.6|3619.6|3622.1|3616.1|14
1605057290000|2020-11-11 01:14:50|3625.5|3619.5|3625.5|3619.5|3625.5|3619.5|3625|3619|69
1605057300000|2020-11-11 01:15:00|3625.3|3619.3|3625.8|3619.8|3626.3|3620.3|3624.8|3618.8|4
1605057310000|2020-11-11 01:15:10|3625.3|3619.3|3625.5|3619.5|3625.5|3619.5|3624.3|3618.3|3
1605057320000|2020-11-11 01:15:20|3625.3|3619.3|3625.6|3619.6|3625.6|3619.6|3624.3|3618.3|7
1605057330000|2020-11-11 01:15:30|3626.1|3620.1|3627.6|3621.6|3627.6|3621.6|3626.1|3620.1|20
1605057340000|2020-11-11 01:15:40|3628.6|3622.6|3629.1|3623.1|3629.3|3623.3|3628.1|3622.1|18
1605057350000|2020-11-11 01:15:50|3629.6|3623.6|3632.1|3626.1|3632.3|3626.3|3629.6|3623.6|26
1605057360000|2020-11-11 01:16:00|3631.3|3625.3|3629.6|3623.6|3631.3|3625.3|3629.6|3623.6|3
1605057370000|2020-11-11 01:16:10|3630.3|3624.3|3631.6|3625.6|3631.6|3625.6|3630.3|3624.3|10
1605057380000|2020-11-11 01:16:20|3632.1|3626.1|3633.1|3627.1|3633.6|3627.6|3631.3|3625.3|23
1605057390000|2020-11-11 01:16:30|3633.3|3627.3|3632.6|3626.6|3633.6|3627.6|3632.5|3626.5|51
1605057400000|2020-11-11 01:16:40|3633|3627|3633.6|3627.6|3634.3|3628.3|3633|3627|15
1605057410000|2020-11-11 01:16:50|3634|3628|3632.6|3626.6|3634.1|3628.1|3632.6|3626.6|21
1605057420000|2020-11-11 01:17:00|3632.1|3626.1|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|8
1605057430000|2020-11-11 01:17:10|3631.3|3625.3|3631.3|3625.3|3631.6|3625.6|3631.1|3625.1|1
1605057440000|2020-11-11 01:17:20|3632.3|3626.3|3629.8|3623.8|3632.3|3626.3|3629.8|3623.8|8
1605057450000|2020-11-11 01:17:30|3630.3|3624.3|3634|3628|3634|3628|3630|3624|106
1605057460000|2020-11-11 01:17:40|3633.3|3627.3|3633|3627|3633.3|3627.3|3632.5|3626.5|11
1605057470000|2020-11-11 01:17:50|3632.8|3626.8|3634|3628|3634|3628|3632.5|3626.5|12
1605057480000|2020-11-11 01:18:00|3633.5|3627.5|3633.8|3627.8|3634|3628|3633.3|3627.3|10
1605057490000|2020-11-11 01:18:10|3633.6|3627.6|3632.3|3626.3|3633.6|3627.6|3632.3|3626.3|1
1605057500000|2020-11-11 01:18:20|3632.9|3626.9|3629.3|3623.3|3633.1|3627.1|3629.3|3623.3|8
1605057510000|2020-11-11 01:18:30|3630.3|3624.3|3630.6|3624.6|3631.6|3625.6|3629.6|3623.6|21
1605057520000|2020-11-11 01:18:40|3630.3|3624.3|3630.3|3624.3|3630.6|3624.6|3630.3|3624.3|2
1605057530000|2020-11-11 01:18:50|3630.1|3624.1|3629.9|3623.9|3630.3|3624.3|3629.3|3623.3|8
1605057540000|2020-11-11 01:19:00|3629.6|3623.6|3628.6|3622.6|3630.1|3624.1|3628.6|3622.6|7
1605057550000|2020-11-11 01:19:10|3630|3624|3628.8|3622.8|3630|3624|3628.6|3622.6|11
1605057560000|2020-11-11 01:19:20|3628.3|3622.3|3628.6|3622.6|3628.8|3622.8|3628.3|3622.3|4
1605057580000|2020-11-11 01:19:40|3629.6|3623.6|3630.1|3624.1|3630.1|3624.1|3629.1|3623.1|5
1605057590000|2020-11-11 01:19:50|3630.6|3624.6|3630.1|3624.1|3631.1|3625.1|3630.1|3624.1|2
1605057600000|2020-11-11 01:20:00|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|1
1605057610000|2020-11-11 01:20:10|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|6
1605057620000|2020-11-11 01:20:20|3627.3|3621.3|3627.6|3621.6|3627.6|3621.6|3627.3|3621.3|0
1605057630000|2020-11-11 01:20:30|3628|3622|3628.3|3622.3|3628.3|3622.3|3628|3622|3
1605057640000|2020-11-11 01:20:40|3628.1|3622.1|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|4
1605057650000|2020-11-11 01:20:50|3626.6|3620.6|3627|3621|3627|3621|3626.6|3620.6|2
1605057660000|2020-11-11 01:21:00|3627.3|3621.3|3627.1|3621.1|3628.1|3622.1|3627.1|3621.1|2
1605057670000|2020-11-11 01:21:10|3626.9|3620.9|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|2
1605057680000|2020-11-11 01:21:20|3627.6|3621.6|3628.1|3622.1|3628.3|3622.3|3627.6|3621.6|5
1605057700000|2020-11-11 01:21:40|3627.3|3621.3|3628.1|3622.1|3628.1|3622.1|3627.3|3621.3|1
1605057710000|2020-11-11 01:21:50|3627.9|3621.9|3628.1|3622.1|3628.1|3622.1|3627.6|3621.6|1
1605057720000|2020-11-11 01:22:00|3627.7|3621.7|3626.6|3620.6|3627.7|3621.7|3626.6|3620.6|10
1605057740000|2020-11-11 01:22:20|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|2
1605057750000|2020-11-11 01:22:30|3626.6|3620.6|3627.1|3621.1|3627.1|3621.1|3626.3|3620.3|2
1605057760000|2020-11-11 01:22:40|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|0
1605057770000|2020-11-11 01:22:50|3626.6|3620.6|3626.6|3620.6|3627.1|3621.1|3626.6|3620.6|1
1605057780000|2020-11-11 01:23:00|3627.1|3621.1|3629.1|3623.1|3629.1|3623.1|3627.1|3621.1|3
1605057790000|2020-11-11 01:23:10|3628.8|3622.8|3629.1|3623.1|3629.1|3623.1|3628.8|3622.8|0
1605057800000|2020-11-11 01:23:20|3628.9|3622.9|3628.1|3622.1|3628.9|3622.9|3628.1|3622.1|0
1605057810000|2020-11-11 01:23:30|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|0
1605057820000|2020-11-11 01:23:40|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|3627.1|3621.1|1
1605057830000|2020-11-11 01:23:50|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.1|3621.1|0
1605057840000|2020-11-11 01:24:00|3627.9|3621.9|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|4
1605057850000|2020-11-11 01:24:10|3628.3|3622.3|3629.1|3623.1|3629.1|3623.1|3628.3|3622.3|5
1605057860000|2020-11-11 01:24:20|3629.3|3623.3|3630.1|3624.1|3630.6|3624.6|3629.3|3623.3|4
1605057870000|2020-11-11 01:24:30|3630.6|3624.6|3631.1|3625.1|3631.3|3625.3|3630.6|3624.6|14
1605057880000|2020-11-11 01:24:40|3630.3|3624.3|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|0
1605057900000|2020-11-11 01:25:00|3630.7|3624.7|3629.5|3623.5|3631.3|3625.3|3629.5|3623.5|20
1605057910000|2020-11-11 01:25:10|3630.3|3624.3|3631.1|3625.1|3631.1|3625.1|3630.3|3624.3|1
1605057920000|2020-11-11 01:25:20|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1605057930000|2020-11-11 01:25:30|3631.3|3625.3|3631.1|3625.1|3631.3|3625.3|3631.1|3625.1|2
1605057940000|2020-11-11 01:25:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.1|3625.1|2
1605057950000|2020-11-11 01:25:50|3632.3|3626.3|3631.8|3625.8|3632.3|3626.3|3631.8|3625.8|4
1605057960000|2020-11-11 01:26:00|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|0
1605057970000|2020-11-11 01:26:10|3630.9|3624.9|3630.3|3624.3|3630.9|3624.9|3630.3|3624.3|3
1605057980000|2020-11-11 01:26:20|3631.1|3625.1|3631.3|3625.3|3631.3|3625.3|3631.1|3625.1|10
1605057990000|2020-11-11 01:26:30|3631.1|3625.1|3631.3|3625.3|3631.3|3625.3|3631.1|3625.1|1
1605058000000|2020-11-11 01:26:40|3631.1|3625.1|3631.3|3625.3|3631.3|3625.3|3630.8|3624.8|0
1605058010000|2020-11-11 01:26:50|3631.1|3625.1|3631.3|3625.3|3631.3|3625.3|3631.1|3625.1|0
1605058020000|2020-11-11 01:27:00|3631.8|3625.8|3632.1|3626.1|3632.1|3626.1|3631.8|3625.8|0
1605058030000|2020-11-11 01:27:10|3631.9|3625.9|3631.3|3625.3|3631.9|3625.9|3631.3|3625.3|0
1605058040000|2020-11-11 01:27:20|3630.8|3624.8|3630.6|3624.6|3631.3|3625.3|3630.6|3624.6|1
1605058050000|2020-11-11 01:27:30|||||||||1
1605058060000|2020-11-11 01:27:40|3630.1|3624.1|3631.8|3625.8|3631.8|3625.8|3630.1|3624.1|2
1605058070000|2020-11-11 01:27:50|3631.3|3625.3|3631.3|3625.3|3631.5|3625.5|3631.3|3625.3|0
1605058080000|2020-11-11 01:28:00|3631.8|3625.8|3631.3|3625.3|3631.8|3625.8|3631.3|3625.3|0
1605058090000|2020-11-11 01:28:10|3631.5|3625.5|3631.5|3625.5|3631.5|3625.5|3631.3|3625.3|2
1605058100000|2020-11-11 01:28:20|3631.8|3625.8|3631.5|3625.5|3631.8|3625.8|3631.5|3625.5|4
1605058110000|2020-11-11 01:28:30|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3631.5|3625.5|11
1605058130000|2020-11-11 01:28:50|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|4
1605058140000|2020-11-11 01:29:00|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|0
1605058150000|2020-11-11 01:29:10|3633.5|3627.5|3633|3627|3633.5|3627.5|3632.8|3626.8|4
1605058160000|2020-11-11 01:29:20|3632.8|3626.8|3633.3|3627.3|3633.3|3627.3|3632.3|3626.3|1
1605058170000|2020-11-11 01:29:30|3633.1|3627.1|3634.3|3628.3|3634.3|3628.3|3632.8|3626.8|14
1605058180000|2020-11-11 01:29:40|3635.3|3629.3|3636.8|3630.8|3636.8|3630.8|3635.3|3629.3|24
1605058190000|2020-11-11 01:29:50|3636.6|3630.6|3636.3|3630.3|3636.6|3630.6|3635.5|3629.5|2
1605058200000|2020-11-11 01:30:00|3636.1|3630.1|3635.1|3629.1|3636.3|3630.3|3635.1|3629.1|3
1605058210000|2020-11-11 01:30:10|3635.3|3629.3|3634.1|3628.1|3635.3|3629.3|3633.3|3627.3|4
1605058220000|2020-11-11 01:30:20|3634.3|3628.3|3636.3|3630.3|3636.3|3630.3|3634.3|3628.3|4
1605058230000|2020-11-11 01:30:30|3635.8|3629.8|3636.1|3630.1|3636.6|3630.6|3635.8|3629.8|5
1605058240000|2020-11-11 01:30:40|3635.6|3629.6|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|2
1605058250000|2020-11-11 01:30:50|3635.6|3629.6|3638.3|3632.3|3638.5|3632.5|3635.6|3629.6|10
1605058260000|2020-11-11 01:31:00|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3638.3|3632.3|6
1605058270000|2020-11-11 01:31:10|3637.5|3631.5|3638.3|3632.3|3638.3|3632.3|3637.5|3631.5|0
1605058280000|2020-11-11 01:31:20|3639|3633|3639.3|3633.3|3639.5|3633.5|3639|3633|7
1605058290000|2020-11-11 01:31:30|3640|3634|3640.5|3634.5|3641|3635|3640|3634|33
1605058300000|2020-11-11 01:31:40|3640.3|3634.3|3640.1|3634.1|3640.5|3634.5|3640.1|3634.1|2
1605058310000|2020-11-11 01:31:50|3639.5|3633.5|3638.8|3632.8|3639.5|3633.5|3638.8|3632.8|2
1605058320000|2020-11-11 01:32:00|3639.1|3633.1|3638.3|3632.3|3639.1|3633.1|3638.3|3632.3|0
1605058330000|2020-11-11 01:32:10|3637.5|3631.5|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|5
1605058340000|2020-11-11 01:32:20|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|0
1605058350000|2020-11-11 01:32:30|3636.6|3630.6|3637.1|3631.1|3637.1|3631.1|3636.3|3630.3|1
1605058360000|2020-11-11 01:32:40|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|0
1605058370000|2020-11-11 01:32:50|3636.6|3630.6|3636.3|3630.3|3636.6|3630.6|3636.3|3630.3|0
1605058380000|2020-11-11 01:33:00|3637.1|3631.1|3636.9|3630.9|3637.1|3631.1|3636.6|3630.6|4
1605058390000|2020-11-11 01:33:10|3637.1|3631.1|3637.3|3631.3|3637.3|3631.3|3637.1|3631.1|0
1605058410000|2020-11-11 01:33:30|3637.6|3631.6|3639.1|3633.1|3639.1|3633.1|3637.6|3631.6|4
1605058420000|2020-11-11 01:33:40|3639.3|3633.3|3638.3|3632.3|3639.3|3633.3|3638.3|3632.3|0
1605058430000|2020-11-11 01:33:50|3638.1|3632.1|3638.1|3632.1|3638.3|3632.3|3638.1|3632.1|0
1605058440000|2020-11-11 01:34:00|3637.6|3631.6|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|4
1605058450000|2020-11-11 01:34:10|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|5
1605058460000|2020-11-11 01:34:20|3638.5|3632.5|3638.6|3632.6|3639.1|3633.1|3638.1|3632.1|0
1605058470000|2020-11-11 01:34:30|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|2
1605058480000|2020-11-11 01:34:40|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|2
1605058490000|2020-11-11 01:34:50|3636.3|3630.3|3637.1|3631.1|3637.3|3631.3|3636.3|3630.3|2
1605058500000|2020-11-11 01:35:00|3637.3|3631.3|3637.8|3631.8|3637.8|3631.8|3637.1|3631.1|0
1605058510000|2020-11-11 01:35:10|3638.3|3632.3|3639.1|3633.1|3639.1|3633.1|3638.3|3632.3|5
1605058520000|2020-11-11 01:35:20|3639.3|3633.3|3639.6|3633.6|3640|3634|3639.3|3633.3|2
1605058530000|2020-11-11 01:35:30|3640.3|3634.3|3641.5|3635.5|3641.5|3635.5|3640.3|3634.3|24
1605058540000|2020-11-11 01:35:40|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641|3635|25
1605058550000|2020-11-11 01:35:50|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641|3635|0
1605058560000|2020-11-11 01:36:00|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643|3637|10
1605058570000|2020-11-11 01:36:10|3643.6|3637.6|3643.1|3637.1|3645|3639|3643|3637|9
1605058580000|2020-11-11 01:36:20|3643.5|3637.5|3645.6|3639.6|3646.5|3640.5|3643.1|3637.1|19
1605058590000|2020-11-11 01:36:30|3646|3640|3646.6|3640.6|3646.6|3640.6|3645.6|3639.6|3
1605058600000|2020-11-11 01:36:40|3646|3640|3643.5|3637.5|3646|3640|3643.5|3637.5|15
1605058610000|2020-11-11 01:36:50|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3642.6|3636.6|14
1605058620000|2020-11-11 01:37:00|3643.5|3637.5|3643.6|3637.6|3643.6|3637.6|3643.5|3637.5|3
1605058630000|2020-11-11 01:37:10|3642.6|3636.6|3643.5|3637.5|3643.5|3637.5|3642.6|3636.6|5
1605058640000|2020-11-11 01:37:20|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|2
1605058650000|2020-11-11 01:37:30|3645|3639|3645|3639|3645|3639|3644.6|3638.6|5
1605058660000|2020-11-11 01:37:40|3645.5|3639.5|3644.6|3638.6|3645.5|3639.5|3644.5|3638.5|20
1605058670000|2020-11-11 01:37:50|3644.5|3638.5|3644.5|3638.5|3644.5|3638.5|3643.5|3637.5|6
1605058680000|2020-11-11 01:38:00|3644.6|3638.6|3643.6|3637.6|3644.6|3638.6|3643.5|3637.5|1
1605058690000|2020-11-11 01:38:10|3643.5|3637.5|3644.5|3638.5|3644.5|3638.5|3643.5|3637.5|0
1605058700000|2020-11-11 01:38:20|3644.6|3638.6|3643.5|3637.5|3644.6|3638.6|3643.5|3637.5|7
1605058710000|2020-11-11 01:38:30|3643.6|3637.6|3642.5|3636.5|3643.6|3637.6|3642.5|3636.5|0
1605058720000|2020-11-11 01:38:40|3642|3636|3642.5|3636.5|3643|3637|3641.5|3635.5|1
1605058730000|2020-11-11 01:38:50|3643|3637|3643.5|3637.5|3643.5|3637.5|3643|3637|1
1605058740000|2020-11-11 01:39:00|3642.6|3636.6|3643|3637|3643.5|3637.5|3642.6|3636.6|0
1605058750000|2020-11-11 01:39:10|3643.1|3637.1|3644.5|3638.5|3644.5|3638.5|3643.1|3637.1|2
1605058760000|2020-11-11 01:39:20|3644.6|3638.6|3645.5|3639.5|3645.5|3639.5|3644.6|3638.6|5
1605058770000|2020-11-11 01:39:30|3645.3|3639.3|3645|3639|3645.5|3639.5|3644.5|3638.5|3
1605058780000|2020-11-11 01:39:40|3645.5|3639.5|3645.3|3639.3|3645.5|3639.5|3645|3639|1
1605058790000|2020-11-11 01:39:50|3645|3639|3645|3639|3645|3639|3644.5|3638.5|0
1605058800000|2020-11-11 01:40:00|3645.3|3639.3|3645.6|3639.6|3645.6|3639.6|3645|3639|2
1605058810000|2020-11-11 01:40:10|3646|3640|3647|3641|3647.6|3641.6|3646|3640|5
1605058820000|2020-11-11 01:40:20|3646.6|3640.6|3646.5|3640.5|3647|3641|3646.5|3640.5|1
1605058830000|2020-11-11 01:40:30|3646|3640|3646|3640|3646.6|3640.6|3646|3640|4
1605058840000|2020-11-11 01:40:40|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3645|3639|4
1605058850000|2020-11-11 01:40:50|3645.8|3639.8|3645.6|3639.6|3646|3640|3645.5|3639.5|2
1605058860000|2020-11-11 01:41:00|3645.5|3639.5|3645.6|3639.6|3646.5|3640.5|3645.5|3639.5|6
1605058870000|2020-11-11 01:41:10|3645.5|3639.5|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|9
1605058880000|2020-11-11 01:41:20|3646.3|3640.3|3645.5|3639.5|3646.3|3640.3|3645.5|3639.5|1
1605058890000|2020-11-11 01:41:30|3645.6|3639.6|3646|3640|3646|3640|3645.5|3639.5|0
1605058900000|2020-11-11 01:41:40|3645.6|3639.6|3646.5|3640.5|3646.5|3640.5|3645.6|3639.6|0
1605058910000|2020-11-11 01:41:50|3646|3640|3646|3640|3646|3640|3646|3640|0
1605058920000|2020-11-11 01:42:00|3646.3|3640.3|3646.5|3640.5|3646.5|3640.5|3646.3|3640.3|6
1605058930000|2020-11-11 01:42:10|3647|3641|3648|3642|3648.1|3642.1|3647|3641|8
1605058940000|2020-11-11 01:42:20|3648.1|3642.1|3647.6|3641.6|3648.5|3642.5|3647.5|3641.5|0
1605058950000|2020-11-11 01:42:30|3647.3|3641.3|3646.5|3640.5|3647.3|3641.3|3646.5|3640.5|2
1605058960000|2020-11-11 01:42:40|3646.3|3640.3|3648|3642|3648|3642|3646|3640|16
1605058970000|2020-11-11 01:42:50|3647.6|3641.6|3647.5|3641.5|3648|3642|3647.3|3641.3|1
1605058980000|2020-11-11 01:43:00|3647.3|3641.3|3647.1|3641.1|3647.3|3641.3|3646.8|3640.8|5
1605058990000|2020-11-11 01:43:10|3646.8|3640.8|3645.8|3639.8|3646.8|3640.8|3645.8|3639.8|5
1605059000000|2020-11-11 01:43:20|3645.3|3639.3|3645.1|3639.1|3645.3|3639.3|3644.6|3638.6|4
1605059010000|2020-11-11 01:43:30|3644.6|3638.6|3644.1|3638.1|3645.1|3639.1|3643.6|3637.6|0
1605059020000|2020-11-11 01:43:40|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605059030000|2020-11-11 01:43:50|3644.3|3638.3|3644.1|3638.1|3644.3|3638.3|3643.8|3637.8|3
1605059040000|2020-11-11 01:44:00|3644.3|3638.3|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|0
1605059050000|2020-11-11 01:44:10|3644.1|3638.1|3644.1|3638.1|3644.3|3638.3|3643.6|3637.6|3
1605059060000|2020-11-11 01:44:20|3644.3|3638.3|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|2
1605059070000|2020-11-11 01:44:30|3645.6|3639.6|3646.1|3640.1|3646.3|3640.3|3645.3|3639.3|2
1605059080000|2020-11-11 01:44:40|3647.5|3641.5|3648.3|3642.3|3648.3|3642.3|3646.8|3640.8|16
1605059090000|2020-11-11 01:44:50|3647.8|3641.8|3647.5|3641.5|3648.3|3642.3|3647.5|3641.5|0
1605059100000|2020-11-11 01:45:00|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.5|3640.5|7
1605059120000|2020-11-11 01:45:20|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|0
1605059130000|2020-11-11 01:45:30|3645.8|3639.8|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|13
1605059140000|2020-11-11 01:45:40|3645.8|3639.8|3645.1|3639.1|3645.8|3639.8|3645.1|3639.1|4
1605059150000|2020-11-11 01:45:50|3645.3|3639.3|3645.1|3639.1|3645.8|3639.8|3645|3639|2
1605059160000|2020-11-11 01:46:00|||||||||1
1605059170000|2020-11-11 01:46:10|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|0
1605059180000|2020-11-11 01:46:20|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|1
1605059190000|2020-11-11 01:46:30|3646.8|3640.8|3646.8|3640.8|3646.9|3640.9|3646.3|3640.3|1
1605059200000|2020-11-11 01:46:40|3646.9|3640.9|3646.1|3640.1|3646.9|3640.9|3646.1|3640.1|0
1605059210000|2020-11-11 01:46:50|3646.3|3640.3|3646.1|3640.1|3646.3|3640.3|3646.1|3640.1|1
1605059220000|2020-11-11 01:47:00|3646.3|3640.3|3646.3|3640.3|3647.1|3641.1|3646.3|3640.3|1
1605059230000|2020-11-11 01:47:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|0
1605059240000|2020-11-11 01:47:20|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1605059250000|2020-11-11 01:47:30|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|0
1605059260000|2020-11-11 01:47:40|3646.8|3640.8|3647.1|3641.1|3647.1|3641.1|3646.8|3640.8|2
1605059270000|2020-11-11 01:47:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605059290000|2020-11-11 01:48:10|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|0
1605059300000|2020-11-11 01:48:20|3646.1|3640.1|3647.1|3641.1|3647.1|3641.1|3646.1|3640.1|1
1605059310000|2020-11-11 01:48:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|0
1605059320000|2020-11-11 01:48:40|3647.9|3641.9|3647.3|3641.3|3648.3|3642.3|3647.1|3641.1|10
1605059330000|2020-11-11 01:48:50|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3645.6|3639.6|14
1605059340000|2020-11-11 01:49:00|3646.3|3640.3|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|3
1605059350000|2020-11-11 01:49:10|3646.3|3640.3|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|1
1605059360000|2020-11-11 01:49:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605059370000|2020-11-11 01:49:30|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|1
1605059380000|2020-11-11 01:49:40|||||||||1
1605059390000|2020-11-11 01:49:50|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|4
1605059400000|2020-11-11 01:50:00|3647.8|3641.8|3647.6|3641.6|3648.1|3642.1|3647.1|3641.1|1
1605059410000|2020-11-11 01:50:10|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|1
1605059420000|2020-11-11 01:50:20|3648.6|3642.6|3648.3|3642.3|3648.6|3642.6|3648.3|3642.3|0
1605059430000|2020-11-11 01:50:30|3647.5|3641.5|3648.6|3642.6|3648.6|3642.6|3647.5|3641.5|0
1605059440000|2020-11-11 01:50:40|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|0
1605059450000|2020-11-11 01:50:50|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|0
1605059460000|2020-11-11 01:51:00|3647.3|3641.3|3648.8|3642.8|3648.8|3642.8|3647.3|3641.3|7
1605059480000|2020-11-11 01:51:20|3648.3|3642.3|3648.1|3642.1|3648.3|3642.3|3647.8|3641.8|0
1605059490000|2020-11-11 01:51:30|3647.8|3641.8|3647.6|3641.6|3647.8|3641.8|3647.6|3641.6|0
1605059500000|2020-11-11 01:51:40|3647.4|3641.4|3646.3|3640.3|3647.4|3641.4|3646.3|3640.3|0
1605059510000|2020-11-11 01:51:50|3647.1|3641.1|3646.3|3640.3|3647.1|3641.1|3646.3|3640.3|3
1605059520000|2020-11-11 01:52:00|3646.6|3640.6|3645.1|3639.1|3646.8|3640.8|3645.1|3639.1|6
1605059540000|2020-11-11 01:52:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605059560000|2020-11-11 01:52:40|3645.6|3639.6|3644.1|3638.1|3645.6|3639.6|3643.9|3637.9|12
1605059570000|2020-11-11 01:52:50|3643.6|3637.6|3643.6|3637.6|3643.8|3637.8|3643.3|3637.3|0
1605059580000|2020-11-11 01:53:00|3643.3|3637.3|3643.1|3637.1|3644.1|3638.1|3643.1|3637.1|5
1605059590000|2020-11-11 01:53:10|3642.9|3636.9|3641.3|3635.3|3642.9|3636.9|3641.3|3635.3|15
1605059600000|2020-11-11 01:53:20|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3640.6|3634.6|7
1605059610000|2020-11-11 01:53:30|3640.9|3634.9|3642.3|3636.3|3642.3|3636.3|3640.3|3634.3|3
1605059620000|2020-11-11 01:53:40|3641.3|3635.3|3642.3|3636.3|3642.6|3636.6|3641.3|3635.3|16
1605059630000|2020-11-11 01:53:50|3642.1|3636.1|3642.1|3636.1|3642.3|3636.3|3642.1|3636.1|0
1605059640000|2020-11-11 01:54:00|3641.8|3635.8|3641.1|3635.1|3641.8|3635.8|3640.6|3634.6|11
1605059650000|2020-11-11 01:54:10|3641.3|3635.3|3641.1|3635.1|3641.3|3635.3|3640.6|3634.6|2
1605059660000|2020-11-11 01:54:20|3641.3|3635.3|3641.1|3635.1|3641.3|3635.3|3640.6|3634.6|1
1605059670000|2020-11-11 01:54:30|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|0
1605059680000|2020-11-11 01:54:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.8|3635.8|0
1605059690000|2020-11-11 01:54:50|3641.8|3635.8|3642.1|3636.1|3642.1|3636.1|3641.8|3635.8|2
1605059700000|2020-11-11 01:55:00|3641.8|3635.8|3642.1|3636.1|3642.1|3636.1|3641.3|3635.3|1
1605059720000|2020-11-11 01:55:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|2
1605059730000|2020-11-11 01:55:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.8|3635.8|1
1605059740000|2020-11-11 01:55:40|3643.1|3637.1|3642.1|3636.1|3643.1|3637.1|3641.8|3635.8|9
1605059750000|2020-11-11 01:55:50|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|2
1605059760000|2020-11-11 01:56:00|3643.1|3637.1|3643.1|3637.1|3643.3|3637.3|3642.8|3636.8|2
1605059770000|2020-11-11 01:56:10|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|0
1605059780000|2020-11-11 01:56:20|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|0
1605059790000|2020-11-11 01:56:30|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|0
1605059800000|2020-11-11 01:56:40|3642.5|3636.5|3642.8|3636.8|3643.1|3637.1|3642.5|3636.5|0
1605059810000|2020-11-11 01:56:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1605059820000|2020-11-11 01:57:00|3643.3|3637.3|3643.3|3637.3|3644.1|3638.1|3643.3|3637.3|2
1605059830000|2020-11-11 01:57:10|3642.1|3636.1|3642.8|3636.8|3643.1|3637.1|3642.1|3636.1|5
1605059850000|2020-11-11 01:57:30|3642.3|3636.3|3640.6|3634.6|3642.3|3636.3|3640.6|3634.6|4
1605059860000|2020-11-11 01:57:40|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|5
1605059870000|2020-11-11 01:57:50|3640.8|3634.8|3641.1|3635.1|3641.1|3635.1|3640.8|3634.8|0
1605059880000|2020-11-11 01:58:00|3640.6|3634.6|3639.6|3633.6|3641.1|3635.1|3639.6|3633.6|9
1605059890000|2020-11-11 01:58:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|2
1605059900000|2020-11-11 01:58:20|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|0
1605059910000|2020-11-11 01:58:30|3640.1|3634.1|3640.1|3634.1|3640.3|3634.3|3640.1|3634.1|0
1605059920000|2020-11-11 01:58:40|3640.3|3634.3|3639.3|3633.3|3640.3|3634.3|3639.1|3633.1|2
1605059940000|2020-11-11 01:59:00|3639.6|3633.6|3640.3|3634.3|3641.3|3635.3|3639.6|3633.6|15
1605059950000|2020-11-11 01:59:10|3640.8|3634.8|3640.5|3634.5|3640.8|3634.8|3640.5|3634.5|1
1605059960000|2020-11-11 01:59:20|3640.3|3634.3|3639|3633|3640.6|3634.6|3639|3633|15
1605059970000|2020-11-11 01:59:30|3638|3632|3639|3633|3639|3633|3638|3632|7
1605059980000|2020-11-11 01:59:40|3639.5|3633.5|3639.5|3633.5|3639.6|3633.6|3639.5|3633.5|1
1605059990000|2020-11-11 01:59:50|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|0
1605060000000|2020-11-11 02:00:00|3639.6|3633.6|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|16
1605060010000|2020-11-11 02:00:10|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|2
1605060020000|2020-11-11 02:00:20|3640.3|3634.3|3640.5|3634.5|3641|3635|3640.3|3634.3|4
1605060030000|2020-11-11 02:00:30|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|0
1605060040000|2020-11-11 02:00:40|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|0
1605060050000|2020-11-11 02:00:50|3640.3|3634.3|3640.3|3634.3|3640.5|3634.5|3640.3|3634.3|3
1605060060000|2020-11-11 02:01:00|3640.5|3634.5|3641.3|3635.3|3641.3|3635.3|3640.5|3634.5|5
1605060070000|2020-11-11 02:01:10|3642.3|3636.3|3642.5|3636.5|3643|3637|3642.3|3636.3|36
1605060090000|2020-11-11 02:01:30|3643|3637|3643|3637|3643|3637|3643|3637|0
1605060100000|2020-11-11 02:01:40|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|2
1605060120000|2020-11-11 02:02:00|3643.6|3637.6|3643.5|3637.5|3643.6|3637.6|3643.5|3637.5|1
1605060130000|2020-11-11 02:02:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605060140000|2020-11-11 02:02:20|3643|3637|3642.5|3636.5|3643|3637|3642.3|3636.3|2
1605060150000|2020-11-11 02:02:30|3643|3637|3642.5|3636.5|3643|3637|3642.5|3636.5|7
1605060170000|2020-11-11 02:02:50|3642.3|3636.3|3641.8|3635.8|3642.5|3636.5|3641.8|3635.8|4
1605060180000|2020-11-11 02:03:00|3642|3636|3642.6|3636.6|3643|3637|3642|3636|0
1605060200000|2020-11-11 02:03:20|||||||||1
1605060210000|2020-11-11 02:03:30|3643|3637|3643|3637|3643|3637|3643|3637|0
1605060220000|2020-11-11 02:03:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605060230000|2020-11-11 02:03:50|3643|3637|3643.5|3637.5|3643.6|3637.6|3643|3637|2
1605060240000|2020-11-11 02:04:00|3643.1|3637.1|3642.5|3636.5|3643.1|3637.1|3642.5|3636.5|2
1605060270000|2020-11-11 02:04:30|||||||||2
1605060280000|2020-11-11 02:04:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605060290000|2020-11-11 02:04:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643|3637|4
1605060300000|2020-11-11 02:05:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643.3|3637.3|4
1605060310000|2020-11-11 02:05:10|3644|3638|3644|3638|3644|3638|3644|3638|1
1605060320000|2020-11-11 02:05:20|3643.6|3637.6|3644|3638|3644|3638|3643.5|3637.5|14
1605060330000|2020-11-11 02:05:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|7
1605060340000|2020-11-11 02:05:40|3644|3638|3644|3638|3644|3638|3644|3638|0
1605060350000|2020-11-11 02:05:50|3644.5|3638.5|3645.6|3639.6|3645.6|3639.6|3644.5|3638.5|14
1605060360000|2020-11-11 02:06:00|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3645.5|3639.5|20
1605060370000|2020-11-11 02:06:10|3646.6|3640.6|3647.5|3641.5|3647.5|3641.5|3646.6|3640.6|3
1605060380000|2020-11-11 02:06:20|3646.8|3640.8|3646.6|3640.6|3647|3641|3646.6|3640.6|0
1605060390000|2020-11-11 02:06:30|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3
1605060400000|2020-11-11 02:06:40|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|1
1605060410000|2020-11-11 02:06:50|3646.5|3640.5|3645.5|3639.5|3646.5|3640.5|3645.5|3639.5|0
1605060420000|2020-11-11 02:07:00|3645.3|3639.3|3646|3640|3646|3640|3645.3|3639.3|2
1605060430000|2020-11-11 02:07:10|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646|3640|2
1605060440000|2020-11-11 02:07:20|3647|3641|3647|3641|3647|3641|3646.5|3640.5|11
1605060450000|2020-11-11 02:07:30|3646.6|3640.6|3646.6|3640.6|3647|3641|3646.6|3640.6|0
1605060460000|2020-11-11 02:07:40|3647|3641|3646.6|3640.6|3647|3641|3646.6|3640.6|0
1605060470000|2020-11-11 02:07:50|3647.3|3641.3|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|8
1605060480000|2020-11-11 02:08:00|3647.8|3641.8|3648.1|3642.1|3648.6|3642.6|3647.8|3641.8|12
1605060490000|2020-11-11 02:08:10|3648|3642|3648.6|3642.6|3648.6|3642.6|3648|3642|2
1605060500000|2020-11-11 02:08:20|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|2
1605060510000|2020-11-11 02:08:30|3648.1|3642.1|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|1
1605060520000|2020-11-11 02:08:40|3647.5|3641.5|3647.5|3641.5|3647.6|3641.6|3647.5|3641.5|2
1605060530000|2020-11-11 02:08:50|3647.6|3641.6|3648|3642|3648.1|3642.1|3647.6|3641.6|2
1605060540000|2020-11-11 02:09:00|3649|3643|3648.6|3642.6|3649|3643|3648.3|3642.3|8
1605060550000|2020-11-11 02:09:10|3649.3|3643.3|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|46
1605060560000|2020-11-11 02:09:20|3650|3644|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|1
1605060570000|2020-11-11 02:09:30|3649.3|3643.3|3648.6|3642.6|3649.3|3643.3|3648.1|3642.1|3
1605060580000|2020-11-11 02:09:40|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|2
1605060590000|2020-11-11 02:09:50|3649.1|3643.1|3648.8|3642.8|3649.1|3643.1|3648.8|3642.8|0
1605060600000|2020-11-11 02:10:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605060610000|2020-11-11 02:10:10|3649.6|3643.6|3648.8|3642.8|3649.6|3643.6|3648.8|3642.8|3
1605060620000|2020-11-11 02:10:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605060630000|2020-11-11 02:10:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605060650000|2020-11-11 02:10:50|3649|3643|3648.3|3642.3|3649|3643|3648|3642|3
1605060660000|2020-11-11 02:11:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|0
1605060670000|2020-11-11 02:11:10|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|0
1605060680000|2020-11-11 02:11:20|3646.3|3640.3|3646.1|3640.1|3646.3|3640.3|3646.1|3640.1|1
1605060690000|2020-11-11 02:11:30|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|0
1605060700000|2020-11-11 02:11:40|||||||||15
1605060710000|2020-11-11 02:11:50|3645.6|3639.6|3645.5|3639.5|3645.6|3639.6|3645.3|3639.3|5
1605060720000|2020-11-11 02:12:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605060740000|2020-11-11 02:12:20|3646.1|3640.1|3646.5|3640.5|3646.5|3640.5|3646.1|3640.1|0
1605060750000|2020-11-11 02:12:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605060760000|2020-11-11 02:12:40|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|2
1605060770000|2020-11-11 02:12:50|3645.3|3639.3|3645.6|3639.6|3645.6|3639.6|3645|3639|5
1605060780000|2020-11-11 02:13:00|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.6|3639.6|2
1605060790000|2020-11-11 02:13:10|3646.6|3640.6|3646.6|3640.6|3647|3641|3646.6|3640.6|0
1605060800000|2020-11-11 02:13:20|3647|3641|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|0
1605060810000|2020-11-11 02:13:30|3647|3641|3647|3641|3647.1|3641.1|3647|3641|0
1605060830000|2020-11-11 02:13:50|3646.6|3640.6|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|1
1605060840000|2020-11-11 02:14:00|3646.6|3640.6|3647|3641|3647.1|3641.1|3646.6|3640.6|0
1605060850000|2020-11-11 02:14:10|3646.8|3640.8|3646.5|3640.5|3646.8|3640.8|3646.5|3640.5|0
1605060860000|2020-11-11 02:14:20|3647|3641|3647.6|3641.6|3648|3642|3647|3641|1
1605060870000|2020-11-11 02:14:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|0
1605060880000|2020-11-11 02:14:40|3647.6|3641.6|3647.6|3641.6|3648|3642|3647.6|3641.6|0
1605060890000|2020-11-11 02:14:50|3648|3642|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|5
1605060900000|2020-11-11 02:15:00|3647.5|3641.5|3647.6|3641.6|3647.6|3641.6|3647.5|3641.5|2
1605060910000|2020-11-11 02:15:10|3648|3642|3648.5|3642.5|3648.5|3642.5|3648|3642|0
1605060920000|2020-11-11 02:15:20|3648.6|3642.6|3648.6|3642.6|3649|3643|3648.6|3642.6|0
1605060930000|2020-11-11 02:15:30|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|0
1605060940000|2020-11-11 02:15:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605060950000|2020-11-11 02:15:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|0
1605060960000|2020-11-11 02:16:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.5|3642.5|0
1605060970000|2020-11-11 02:16:10|3649|3643|3648.6|3642.6|3649|3643|3648.6|3642.6|0
1605060980000|2020-11-11 02:16:20|3649|3643|3649|3643|3649|3643|3649|3643|0
1605061000000|2020-11-11 02:16:40|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|3
1605061010000|2020-11-11 02:16:50|3649.5|3643.5|3649.1|3643.1|3649.5|3643.5|3649|3643|2
1605061020000|2020-11-11 02:17:00|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|0
1605061030000|2020-11-11 02:17:10|3649.3|3643.3|3648.6|3642.6|3649.3|3643.3|3648.6|3642.6|2
1605061040000|2020-11-11 02:17:20|3648.8|3642.8|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|1
1605061050000|2020-11-11 02:17:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605061060000|2020-11-11 02:17:40|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|3
1605061080000|2020-11-11 02:18:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|8
1605061090000|2020-11-11 02:18:10|3649.3|3643.3|3649|3643|3649.6|3643.6|3649|3643|1
1605061110000|2020-11-11 02:18:30|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605061130000|2020-11-11 02:18:50|3649|3643|3649.1|3643.1|3649.3|3643.3|3649|3643|1
1605061150000|2020-11-11 02:19:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605061160000|2020-11-11 02:19:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|12
1605061170000|2020-11-11 02:19:30|3650.1|3644.1|3649.8|3643.8|3650.1|3644.1|3649.8|3643.8|0
1605061220000|2020-11-11 02:20:20|3650|3644|3649.8|3643.8|3650.1|3644.1|3649.8|3643.8|1
1605061230000|2020-11-11 02:20:30|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|0
1605061240000|2020-11-11 02:20:40|3650.3|3644.3|3651|3645|3651|3645|3650.3|3644.3|0
1605061250000|2020-11-11 02:20:50|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|0
1605061260000|2020-11-11 02:21:00|3650.1|3644.1|3649.8|3643.8|3650.1|3644.1|3649.8|3643.8|0
1605061270000|2020-11-11 02:21:10|3649.6|3643.6|3650.3|3644.3|3650.3|3644.3|3649.6|3643.6|3
1605061280000|2020-11-11 02:21:20|3650|3644|3649.6|3643.6|3650|3644|3649.6|3643.6|4
1605061300000|2020-11-11 02:21:40|3649.3|3643.3|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|0
1605061370000|2020-11-11 02:22:50|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|0
1605061380000|2020-11-11 02:23:00|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|1
1605061390000|2020-11-11 02:23:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|1
1605061410000|2020-11-11 02:23:30|||||||||1
1605061420000|2020-11-11 02:23:40|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|3
1605061430000|2020-11-11 02:23:50|3647.6|3641.6|3647|3641|3647.6|3641.6|3647|3641|1
1605061440000|2020-11-11 02:24:00|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|3647.1|3641.1|1
1605061460000|2020-11-11 02:24:20|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|2
1605061470000|2020-11-11 02:24:30|3647.8|3641.8|3648.8|3642.8|3648.8|3642.8|3647.8|3641.8|13
1605061490000|2020-11-11 02:24:50|3649.2|3643.2|3650.8|3644.8|3650.8|3644.8|3649.2|3643.2|39
1605061510000|2020-11-11 02:25:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605061520000|2020-11-11 02:25:20|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3
1605061540000|2020-11-11 02:25:40|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|0
1605061550000|2020-11-11 02:25:50|3650.8|3644.8|3651.6|3645.6|3651.6|3645.6|3650.8|3644.8|0
1605061560000|2020-11-11 02:26:00|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|2
1605061570000|2020-11-11 02:26:10|||||||||1
1605061580000|2020-11-11 02:26:20|3651|3645|3651|3645|3651|3645|3651|3645|1
1605061590000|2020-11-11 02:26:30|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|1
1605061600000|2020-11-11 02:26:40|3651|3645|3651.1|3645.1|3651.1|3645.1|3651|3645|0
1605061610000|2020-11-11 02:26:50|3651.3|3645.3|3651.1|3645.1|3651.3|3645.3|3651.1|3645.1|0
1605061630000|2020-11-11 02:27:10|3651.3|3645.3|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|0
1605061650000|2020-11-11 02:27:30|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|13
1605061660000|2020-11-11 02:27:40|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|1
1605061670000|2020-11-11 02:27:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|0
1605061680000|2020-11-11 02:28:00|3650.6|3644.6|3650.8|3644.8|3650.8|3644.8|3650.6|3644.6|1
1605061690000|2020-11-11 02:28:10|||||||||1
1605061700000|2020-11-11 02:28:20|||||||||1
1605061730000|2020-11-11 02:28:50|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3650.8|3644.8|0
1605061740000|2020-11-11 02:29:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|0
1605061760000|2020-11-11 02:29:20|3652|3646|3651.8|3645.8|3652|3646|3651.8|3645.8|1
1605061770000|2020-11-11 02:29:30|3651.3|3645.3|3651.6|3645.6|3651.6|3645.6|3651.3|3645.3|8
1605061780000|2020-11-11 02:29:40|3651.8|3645.8|3651.6|3645.6|3651.8|3645.8|3651.6|3645.6|0
1605061790000|2020-11-11 02:29:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|0
1605061800000|2020-11-11 02:30:00|3651.6|3645.6|3650.6|3644.6|3652.3|3646.3|3650.1|3644.1|10
1605061810000|2020-11-11 02:30:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3
1605061820000|2020-11-11 02:30:20|3650|3644|3648|3642|3650|3644|3648|3642|6
1605061830000|2020-11-11 02:30:30|3647.6|3641.6|3650.1|3644.1|3650.1|3644.1|3647.6|3641.6|16
1605061840000|2020-11-11 02:30:40|3649.8|3643.8|3649.1|3643.1|3649.8|3643.8|3649.1|3643.1|3
1605061850000|2020-11-11 02:30:50|3649.6|3643.6|3650.3|3644.3|3650.8|3644.8|3649.6|3643.6|1
1605061860000|2020-11-11 02:31:00|3649.6|3643.6|3649.8|3643.8|3649.8|3643.8|3649.6|3643.6|10
1605061870000|2020-11-11 02:31:10|3650.1|3644.1|3650.6|3644.6|3650.8|3644.8|3650.1|3644.1|0
1605061880000|2020-11-11 02:31:20|3650.3|3644.3|3650.6|3644.6|3650.8|3644.8|3650.3|3644.3|0
1605061890000|2020-11-11 02:31:30|3650.1|3644.1|3649.8|3643.8|3650.6|3644.6|3649.8|3643.8|0
1605061900000|2020-11-11 02:31:40|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3648.6|3642.6|5
1605061910000|2020-11-11 02:31:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605061920000|2020-11-11 02:32:00|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.6|3643.6|3
1605061930000|2020-11-11 02:32:10|3649.3|3643.3|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|2
1605061940000|2020-11-11 02:32:20|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|3
1605061950000|2020-11-11 02:32:30|3649|3643|3649.6|3643.6|3649.6|3643.6|3649|3643|4
1605061960000|2020-11-11 02:32:40|3650|3644|3650.1|3644.1|3650.1|3644.1|3650|3644|4
1605061970000|2020-11-11 02:32:50|3649.6|3643.6|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|0
1605061980000|2020-11-11 02:33:00|3649.8|3643.8|3650.6|3644.6|3650.6|3644.6|3649.6|3643.6|5
1605061990000|2020-11-11 02:33:10|3650.8|3644.8|3650.6|3644.6|3650.8|3644.8|3650.6|3644.6|0
1605062000000|2020-11-11 02:33:20|||||||||1
1605062010000|2020-11-11 02:33:30|3650.1|3644.1|3650.6|3644.6|3650.6|3644.6|3650.1|3644.1|0
1605062020000|2020-11-11 02:33:40|3650.3|3644.3|3649.6|3643.6|3650.3|3644.3|3649.6|3643.6|1
1605062030000|2020-11-11 02:33:50|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|3
1605062040000|2020-11-11 02:34:00|3649.8|3643.8|3650.6|3644.6|3650.6|3644.6|3649.8|3643.8|2
1605062050000|2020-11-11 02:34:10|3650.3|3644.3|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|0
1605062060000|2020-11-11 02:34:20|3650.8|3644.8|3651.1|3645.1|3651.1|3645.1|3650.8|3644.8|0
1605062070000|2020-11-11 02:34:30|3651.3|3645.3|3651.8|3645.8|3651.8|3645.8|3651.3|3645.3|1
1605062080000|2020-11-11 02:34:40|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|2
1605062090000|2020-11-11 02:34:50|3651|3645|3649.8|3643.8|3651|3645|3649.8|3643.8|4
1605062110000|2020-11-11 02:35:10|3650|3644|3650.3|3644.3|3650.6|3644.6|3650|3644|0
1605062120000|2020-11-11 02:35:20|3650.6|3644.6|3650.6|3644.6|3650.8|3644.8|3650.6|3644.6|0
1605062130000|2020-11-11 02:35:30|3650.3|3644.3|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|0
1605062140000|2020-11-11 02:35:40|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|1
1605062150000|2020-11-11 02:35:50|3650.1|3644.1|3649.8|3643.8|3650.1|3644.1|3649.8|3643.8|0
1605062160000|2020-11-11 02:36:00|3649.6|3643.6|3649.8|3643.8|3649.8|3643.8|3649.6|3643.6|0
1605062170000|2020-11-11 02:36:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|0
1605062180000|2020-11-11 02:36:20|3650.3|3644.3|3649|3643|3650.6|3644.6|3649|3643|6
1605062190000|2020-11-11 02:36:30|3648.6|3642.6|3648.3|3642.3|3648.6|3642.6|3648.1|3642.1|2
1605062200000|2020-11-11 02:36:40|3648.6|3642.6|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|2
1605062210000|2020-11-11 02:36:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.1|3642.1|3
1605062220000|2020-11-11 02:37:00|3648.6|3642.6|3648.3|3642.3|3648.6|3642.6|3648|3642|1
1605062230000|2020-11-11 02:37:10|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|1
1605062240000|2020-11-11 02:37:20|3648|3642|3647.6|3641.6|3648|3642|3647.3|3641.3|0
1605062250000|2020-11-11 02:37:30|3647.8|3641.8|3648.6|3642.6|3648.6|3642.6|3647.8|3641.8|3
1605062260000|2020-11-11 02:37:40|3648.3|3642.3|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|2
1605062270000|2020-11-11 02:37:50|3648.6|3642.6|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|1
1605062280000|2020-11-11 02:38:00|3647.8|3641.8|3648.1|3642.1|3648.1|3642.1|3647.8|3641.8|0
1605062300000|2020-11-11 02:38:20|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|12
1605062310000|2020-11-11 02:38:30|3649.6|3643.6|3650.3|3644.3|3650.6|3644.6|3649.6|3643.6|4
1605062320000|2020-11-11 02:38:40|3650.6|3644.6|3650.3|3644.3|3650.8|3644.8|3649.8|3643.8|1
1605062330000|2020-11-11 02:38:50|3650.1|3644.1|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|0
1605062340000|2020-11-11 02:39:00|3650.6|3644.6|3649.8|3643.8|3650.6|3644.6|3649.8|3643.8|2
1605062350000|2020-11-11 02:39:10|3649.6|3643.6|3650.6|3644.6|3650.6|3644.6|3649.6|3643.6|0
1605062360000|2020-11-11 02:39:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|8
1605062370000|2020-11-11 02:39:30|3650|3644|3649.8|3643.8|3650|3644|3649.6|3643.6|1
1605062380000|2020-11-11 02:39:40|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|4
1605062400000|2020-11-11 02:40:00|3650|3644|3650.6|3644.6|3651.3|3645.3|3650|3644|0
1605062410000|2020-11-11 02:40:10|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.6|3644.6|1
1605062420000|2020-11-11 02:40:20|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.8|3644.8|0
1605062430000|2020-11-11 02:40:30|3651.8|3645.8|3651.8|3645.8|3652.3|3646.3|3651.8|3645.8|4
1605062440000|2020-11-11 02:40:40|3651.6|3645.6|3650.6|3644.6|3651.6|3645.6|3650.6|3644.6|0
1605062450000|2020-11-11 02:40:50|3650.8|3644.8|3651.6|3645.6|3651.8|3645.8|3650.8|3644.8|4
1605062460000|2020-11-11 02:41:00|3651.8|3645.8|3653.3|3647.3|3653.3|3647.3|3651.8|3645.8|3
1605062470000|2020-11-11 02:41:10|3653.6|3647.6|3653.8|3647.8|3654.3|3648.3|3653.3|3647.3|29
1605062480000|2020-11-11 02:41:20|3653.6|3647.6|3653.3|3647.3|3653.6|3647.6|3653.3|3647.3|0
1605062490000|2020-11-11 02:41:30|3652.8|3646.8|3653.6|3647.6|3653.6|3647.6|3652.6|3646.6|3
1605062500000|2020-11-11 02:41:40|3653.3|3647.3|3653.8|3647.8|3654.3|3648.3|3653.3|3647.3|2
1605062510000|2020-11-11 02:41:50|3654.3|3648.3|3653.6|3647.6|3654.3|3648.3|3653.6|3647.6|4
1605062520000|2020-11-11 02:42:00|3654.3|3648.3|3653.6|3647.6|3654.3|3648.3|3653.6|3647.6|4
1605062530000|2020-11-11 02:42:10|3654.3|3648.3|3654.8|3648.8|3655.3|3649.3|3654.3|3648.3|42
1605062540000|2020-11-11 02:42:20|3654.6|3648.6|3654.3|3648.3|3654.6|3648.6|3653.8|3647.8|9
1605062550000|2020-11-11 02:42:30|3654.1|3648.1|3653.8|3647.8|3654.1|3648.1|3653.6|3647.6|5
1605062560000|2020-11-11 02:42:40|3653.6|3647.6|3652.4|3646.4|3653.6|3647.6|3652.4|3646.4|11
1605062570000|2020-11-11 02:42:50|3652.6|3646.6|3651.9|3645.9|3652.6|3646.6|3651.9|3645.9|5
1605062580000|2020-11-11 02:43:00|3652.3|3646.3|3653.6|3647.6|3654.1|3648.1|3651.9|3645.9|17
1605062590000|2020-11-11 02:43:10|3653.3|3647.3|3653.6|3647.6|3653.6|3647.6|3653.3|3647.3|0
1605062600000|2020-11-11 02:43:20|3653.3|3647.3|3652.8|3646.8|3653.3|3647.3|3652.6|3646.6|1
1605062610000|2020-11-11 02:43:30|3653|3647|3652.6|3646.6|3653.6|3647.6|3652.6|3646.6|3
1605062620000|2020-11-11 02:43:40|3651.9|3645.9|3651.9|3645.9|3651.9|3645.9|3651.6|3645.6|7
1605062640000|2020-11-11 02:44:00|3651.6|3645.6|3651.4|3645.4|3651.6|3645.6|3651.4|3645.4|13
1605062650000|2020-11-11 02:44:10|3650.9|3644.9|3650.6|3644.6|3650.9|3644.9|3650.4|3644.4|0
1605062660000|2020-11-11 02:44:20|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.4|3644.4|10
1605062670000|2020-11-11 02:44:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.4|3644.4|0
1605062680000|2020-11-11 02:44:40|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.4|3644.4|0
1605062690000|2020-11-11 02:44:50|3651.3|3645.3|3651.6|3645.6|3651.6|3645.6|3651.3|3645.3|1
1605062700000|2020-11-11 02:45:00|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|1
1605062710000|2020-11-11 02:45:10|3650.6|3644.6|3650.4|3644.4|3650.6|3644.6|3649.9|3643.9|6
1605062720000|2020-11-11 02:45:20|3649.9|3643.9|3649.9|3643.9|3650.4|3644.4|3649.6|3643.6|0
1605062730000|2020-11-11 02:45:30|3649.6|3643.6|3650.4|3644.4|3650.4|3644.4|3649.6|3643.6|0
1605062740000|2020-11-11 02:45:40|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|1
1605062760000|2020-11-11 02:46:00|3649.9|3643.9|3648.6|3642.6|3649.9|3643.9|3648.6|3642.6|3
1605062770000|2020-11-11 02:46:10|3649.3|3643.3|3648.9|3642.9|3649.4|3643.4|3648.9|3642.9|2
1605062800000|2020-11-11 02:46:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|0
1605062810000|2020-11-11 02:46:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|2
1605062820000|2020-11-11 02:47:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|2
1605062830000|2020-11-11 02:47:10|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|3
1605062840000|2020-11-11 02:47:20|3647.9|3641.9|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|1
1605062850000|2020-11-11 02:47:30|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|15
1605062860000|2020-11-11 02:47:40|3647.6|3641.6|3646.9|3640.9|3647.6|3641.6|3646.9|3640.9|17
1605062870000|2020-11-11 02:47:50|3646.6|3640.6|3647.6|3641.6|3647.6|3641.6|3646.6|3640.6|3
1605062890000|2020-11-11 02:48:10|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|1
1605062900000|2020-11-11 02:48:20|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3647.9|3641.9|0
1605062910000|2020-11-11 02:48:30|3648.1|3642.1|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|0
1605062920000|2020-11-11 02:48:40|3647.9|3641.9|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|0
1605062930000|2020-11-11 02:48:50|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3647.4|3641.4|1
1605062940000|2020-11-11 02:49:00|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.6|3641.6|4
1605062950000|2020-11-11 02:49:10|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605062970000|2020-11-11 02:49:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|6
1605062980000|2020-11-11 02:49:40|||||||||3
1605062990000|2020-11-11 02:49:50|3649.1|3643.1|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|0
1605063010000|2020-11-11 02:50:10|3649.9|3643.9|3650.1|3644.1|3650.6|3644.6|3649.6|3643.6|3
1605063020000|2020-11-11 02:50:20|3649.9|3643.9|3649.1|3643.1|3649.9|3643.9|3649.1|3643.1|3
1605063030000|2020-11-11 02:50:30|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|0
1605063040000|2020-11-11 02:50:40|3649.8|3643.8|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|0
1605063060000|2020-11-11 02:51:00|3649.1|3643.1|3648.1|3642.1|3649.1|3643.1|3648.1|3642.1|2
1605063070000|2020-11-11 02:51:10|3647.6|3641.6|3647.8|3641.8|3648.3|3642.3|3647.6|3641.6|1
1605063080000|2020-11-11 02:51:20|3647.6|3641.6|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|0
1605063090000|2020-11-11 02:51:30|3647.1|3641.1|3646.6|3640.6|3647.3|3641.3|3646.3|3640.3|5
1605063100000|2020-11-11 02:51:40|3646.8|3640.8|3647.1|3641.1|3647.1|3641.1|3646.6|3640.6|4
1605063110000|2020-11-11 02:51:50|3646.9|3640.9|3647.1|3641.1|3647.6|3641.6|3646.9|3640.9|5
1605063120000|2020-11-11 02:52:00|3646.8|3640.8|3647.6|3641.6|3647.6|3641.6|3646.6|3640.6|1
1605063130000|2020-11-11 02:52:10|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|2
1605063140000|2020-11-11 02:52:20|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|0
1605063150000|2020-11-11 02:52:30|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|0
1605063160000|2020-11-11 02:52:40|||||||||1
1605063170000|2020-11-11 02:52:50|3647.3|3641.3|3646.9|3640.9|3647.3|3641.3|3646.9|3640.9|1
1605063180000|2020-11-11 02:53:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1605063190000|2020-11-11 02:53:10|||||||||1
1605063200000|2020-11-11 02:53:20|||||||||15
1605063210000|2020-11-11 02:53:30|3646.3|3640.3|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|30
1605063220000|2020-11-11 02:53:40|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.6|3640.6|6
1605063230000|2020-11-11 02:53:50|3647.6|3641.6|3647.8|3641.8|3648.3|3642.3|3647.6|3641.6|4
1605063240000|2020-11-11 02:54:00|3648|3642|3647.6|3641.6|3648.3|3642.3|3647.6|3641.6|3
1605063250000|2020-11-11 02:54:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1605063260000|2020-11-11 02:54:20|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|1
1605063270000|2020-11-11 02:54:30|3648.6|3642.6|3647.8|3641.8|3648.6|3642.6|3647.8|3641.8|1
1605063280000|2020-11-11 02:54:40|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605063290000|2020-11-11 02:54:50|3648.3|3642.3|3647.8|3641.8|3648.3|3642.3|3647.8|3641.8|0
1605063300000|2020-11-11 02:55:00|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|2
1605063310000|2020-11-11 02:55:10|3648.6|3642.6|3648.8|3642.8|3648.8|3642.8|3648.6|3642.6|3
1605063320000|2020-11-11 02:55:20|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|1
1605063340000|2020-11-11 02:55:40|3649.1|3643.1|3648.8|3642.8|3649.1|3643.1|3648.8|3642.8|2
1605063350000|2020-11-11 02:55:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|1
1605063360000|2020-11-11 02:56:00|3647.8|3641.8|3647.8|3641.8|3648.6|3642.6|3647.6|3641.6|4
1605063370000|2020-11-11 02:56:10|3648.1|3642.1|3646.8|3640.8|3648.1|3642.1|3646.6|3640.6|3
1605063380000|2020-11-11 02:56:20|3647.3|3641.3|3648.3|3642.3|3648.3|3642.3|3646.8|3640.8|0
1605063390000|2020-11-11 02:56:30|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.3|3642.3|2
1605063400000|2020-11-11 02:56:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605063410000|2020-11-11 02:56:50|3649.6|3643.6|3648.1|3642.1|3649.6|3643.6|3648.1|3642.1|4
1605063420000|2020-11-11 02:57:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|0
1605063430000|2020-11-11 02:57:10|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|0
1605063440000|2020-11-11 02:57:20|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.3|3641.3|20
1605063450000|2020-11-11 02:57:30|3647.8|3641.8|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|0
1605063460000|2020-11-11 02:57:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605063470000|2020-11-11 02:57:50|3648.3|3642.3|3648.3|3642.3|3648.6|3642.6|3648.3|3642.3|20
1605063480000|2020-11-11 02:58:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605063490000|2020-11-11 02:58:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.6|3641.6|0
1605063530000|2020-11-11 02:58:50|3648.1|3642.1|3649.1|3643.1|3649.6|3643.6|3648.1|3642.1|3
1605063540000|2020-11-11 02:59:00|3648.8|3642.8|3649.1|3643.1|3649.1|3643.1|3648.8|3642.8|0
1605063560000|2020-11-11 02:59:20|3648.9|3642.9|3648.1|3642.1|3648.9|3642.9|3648.1|3642.1|0
1605063570000|2020-11-11 02:59:30|3647.8|3641.8|3648.1|3642.1|3648.1|3642.1|3647.8|3641.8|0
1605063590000|2020-11-11 02:59:50|3648.3|3642.3|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|0
1605063600000|2020-11-11 03:00:00|3648.3|3642.3|3649.8|3643.8|3649.8|3643.8|3648.3|3642.3|0
1605063610000|2020-11-11 03:00:10|3649.6|3643.6|3649.8|3643.8|3649.8|3643.8|3649.3|3643.3|0
1605063620000|2020-11-11 03:00:20|3650.3|3644.3|3649.8|3643.8|3650.3|3644.3|3649.6|3643.6|2
1605063630000|2020-11-11 03:00:30|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|0
1605063640000|2020-11-11 03:00:40|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.6|3643.6|1
1605063650000|2020-11-11 03:00:50|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.6|3643.6|0
1605063660000|2020-11-11 03:01:00|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.6|3643.6|3
1605063670000|2020-11-11 03:01:10|3649.8|3643.8|3648.1|3642.1|3649.8|3643.8|3648.1|3642.1|6
1605063680000|2020-11-11 03:01:20|3648.4|3642.4|3648.1|3642.1|3649.1|3643.1|3648.1|3642.1|3
1605063690000|2020-11-11 03:01:30|3648.4|3642.4|3647.9|3641.9|3648.4|3642.4|3647.9|3641.9|0
1605063700000|2020-11-11 03:01:40|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|0
1605063720000|2020-11-11 03:02:00|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605063730000|2020-11-11 03:02:10|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605063740000|2020-11-11 03:02:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|0
1605063760000|2020-11-11 03:02:40|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|0
1605063770000|2020-11-11 03:02:50|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|0
1605063780000|2020-11-11 03:03:00|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|0
1605063790000|2020-11-11 03:03:10|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|0
1605063800000|2020-11-11 03:03:20|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|0
1605063810000|2020-11-11 03:03:30|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|0
1605063820000|2020-11-11 03:03:40|3647.3|3641.3|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|0
1605063830000|2020-11-11 03:03:50|3647.9|3641.9|3648.6|3642.6|3648.6|3642.6|3647.9|3641.9|0
1605063840000|2020-11-11 03:04:00|3648.8|3642.8|3648.6|3642.6|3648.8|3642.8|3648.6|3642.6|0
1605063850000|2020-11-11 03:04:10|3648.8|3642.8|3648.8|3642.8|3649.1|3643.1|3648.6|3642.6|0
1605063860000|2020-11-11 03:04:20|3649.1|3643.1|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|0
1605063870000|2020-11-11 03:04:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605063880000|2020-11-11 03:04:40|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|0
1605063900000|2020-11-11 03:05:00|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|1
1605063910000|2020-11-11 03:05:10|3647.8|3641.8|3648.6|3642.6|3648.6|3642.6|3647.8|3641.8|0
1605063920000|2020-11-11 03:05:20|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|0
1605063940000|2020-11-11 03:05:40|3648.4|3642.4|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|0
1605063950000|2020-11-11 03:05:50|3648.1|3642.1|3647.6|3641.6|3648.1|3642.1|3647.6|3641.6|0
1605063960000|2020-11-11 03:06:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3
1605063970000|2020-11-11 03:06:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605063990000|2020-11-11 03:06:30|3648.8|3642.8|3648.8|3642.8|3649.1|3643.1|3648.6|3642.6|1
1605064000000|2020-11-11 03:06:40|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|0
1605064010000|2020-11-11 03:06:50|3648.1|3642.1|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|0
1605064020000|2020-11-11 03:07:00|3648.4|3642.4|3648.1|3642.1|3648.4|3642.4|3648.1|3642.1|0
1605064030000|2020-11-11 03:07:10|3648.3|3642.3|3648.6|3642.6|3648.9|3642.9|3648.3|3642.3|1
1605064070000|2020-11-11 03:07:50|||||||||1
1605064080000|2020-11-11 03:08:00|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|0
1605064090000|2020-11-11 03:08:10|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605064100000|2020-11-11 03:08:20|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.9|3642.9|2
1605064110000|2020-11-11 03:08:30|3649.3|3643.3|3648.1|3642.1|3649.3|3643.3|3648.1|3642.1|13
1605064140000|2020-11-11 03:09:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605064150000|2020-11-11 03:09:10|3648.9|3642.9|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|2
1605064160000|2020-11-11 03:09:20|3649.3|3643.3|3648.8|3642.8|3649.6|3643.6|3648.8|3642.8|0
1605064180000|2020-11-11 03:09:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605064190000|2020-11-11 03:09:50|3648.8|3642.8|3649.1|3643.1|3649.1|3643.1|3648.8|3642.8|0
1605064200000|2020-11-11 03:10:00|3648.8|3642.8|3649.6|3643.6|3649.6|3643.6|3648.8|3642.8|0
1605064210000|2020-11-11 03:10:10|3649.8|3643.8|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|5
1605064220000|2020-11-11 03:10:20|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.6|3643.6|0
1605064230000|2020-11-11 03:10:30|3650.1|3644.1|3649.6|3643.6|3650.3|3644.3|3649.6|3643.6|2
1605064250000|2020-11-11 03:10:50|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.6|3643.6|2
1605064270000|2020-11-11 03:11:10|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|2
1605064290000|2020-11-11 03:11:30|3649.6|3643.6|3649.8|3643.8|3649.8|3643.8|3649.1|3643.1|0
1605064300000|2020-11-11 03:11:40|3649.6|3643.6|3649.3|3643.3|3649.6|3643.6|3649.1|3643.1|0
1605064310000|2020-11-11 03:11:50|3649.1|3643.1|3650.3|3644.3|3650.3|3644.3|3649.1|3643.1|2
1605064320000|2020-11-11 03:12:00|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|1
1605064330000|2020-11-11 03:12:10|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1605064340000|2020-11-11 03:12:20|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.3|3643.3|0
1605064350000|2020-11-11 03:12:30|3649.1|3643.1|3649.3|3643.3|3649.3|3643.3|3648.8|3642.8|0
1605064360000|2020-11-11 03:12:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605064370000|2020-11-11 03:12:50|3649.8|3643.8|3649.6|3643.6|3649.8|3643.8|3649.6|3643.6|1
1605064380000|2020-11-11 03:13:00|3649.3|3643.3|3649.1|3643.1|3649.3|3643.3|3649.1|3643.1|0
1605064390000|2020-11-11 03:13:10|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3648.6|3642.6|1
1605064400000|2020-11-11 03:13:20|3648.8|3642.8|3648.6|3642.6|3648.8|3642.8|3648.6|3642.6|0
1605064410000|2020-11-11 03:13:30|3648.3|3642.3|3647.9|3641.9|3648.3|3642.3|3647.9|3641.9|3
1605064420000|2020-11-11 03:13:40|3647.4|3641.4|3646.9|3640.9|3647.4|3641.4|3646.9|3640.9|11
1605064430000|2020-11-11 03:13:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|12
1605064440000|2020-11-11 03:14:00|3646.9|3640.9|3647.6|3641.6|3647.6|3641.6|3646.9|3640.9|3
1605064460000|2020-11-11 03:14:20|3647.3|3641.3|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|0
1605064470000|2020-11-11 03:14:30|3647.9|3641.9|3647.6|3641.6|3647.9|3641.9|3647.6|3641.6|0
1605064480000|2020-11-11 03:14:40|3647.4|3641.4|3647.3|3641.3|3647.4|3641.4|3646.8|3640.8|1
1605064490000|2020-11-11 03:14:50|3647.6|3641.6|3647.3|3641.3|3647.6|3641.6|3647.1|3641.1|0
1605064500000|2020-11-11 03:15:00|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|2
1605064510000|2020-11-11 03:15:10|3647.6|3641.6|3647.8|3641.8|3647.8|3641.8|3647.6|3641.6|0
1605064520000|2020-11-11 03:15:20|3648.1|3642.1|3648.4|3642.4|3648.6|3642.6|3648.1|3642.1|0
1605064530000|2020-11-11 03:15:30|3648.1|3642.1|3648.3|3642.3|3648.3|3642.3|3648.1|3642.1|0
1605064540000|2020-11-11 03:15:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|12
1605064550000|2020-11-11 03:15:50|3648.1|3642.1|3648.4|3642.4|3648.4|3642.4|3648.1|3642.1|1
1605064560000|2020-11-11 03:16:00|3648.3|3642.3|3647.1|3641.1|3648.3|3642.3|3647.1|3641.1|4
1605064570000|2020-11-11 03:16:10|3647.4|3641.4|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|0
1605064590000|2020-11-11 03:16:30|3646.3|3640.3|3644.6|3638.6|3646.3|3640.3|3644.3|3638.3|78
1605064600000|2020-11-11 03:16:40|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|4
1605064610000|2020-11-11 03:16:50|3646.1|3640.1|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|4
1605064620000|2020-11-11 03:17:00|3646.3|3640.3|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|6
1605064630000|2020-11-11 03:17:10|3646.3|3640.3|3645.8|3639.8|3646.6|3640.6|3645.8|3639.8|3
1605064640000|2020-11-11 03:17:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1605064650000|2020-11-11 03:17:30|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|0
1605064660000|2020-11-11 03:17:40|3646.4|3640.4|3646.3|3640.3|3646.4|3640.4|3646.1|3640.1|0
1605064670000|2020-11-11 03:17:50|3646.6|3640.6|3646.8|3640.8|3646.8|3640.8|3645.8|3639.8|2
1605064680000|2020-11-11 03:18:00|3647.1|3641.1|3646.8|3640.8|3647.1|3641.1|3646.8|3640.8|0
1605064690000|2020-11-11 03:18:10|3647|3641|3647.3|3641.3|3647.6|3641.6|3646.8|3640.8|2
1605064700000|2020-11-11 03:18:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|0
1605064710000|2020-11-11 03:18:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1605064730000|2020-11-11 03:18:50|3648.3|3642.3|3647.6|3641.6|3648.3|3642.3|3647.6|3641.6|0
1605064740000|2020-11-11 03:19:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3
1605064760000|2020-11-11 03:19:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605064770000|2020-11-11 03:19:30|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|0
1605064780000|2020-11-11 03:19:40|3646.5|3640.5|3646.8|3640.8|3646.8|3640.8|3646.5|3640.5|9
1605064800000|2020-11-11 03:20:00|3647.1|3641.1|3647.6|3641.6|3647.8|3641.8|3647.1|3641.1|0
1605064810000|2020-11-11 03:20:10|3648.3|3642.3|3648.3|3642.3|3648.8|3642.8|3647.8|3641.8|7
1605064820000|2020-11-11 03:20:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3647.8|3641.8|6
1605064830000|2020-11-11 03:20:30|3649.3|3643.3|3647.8|3641.8|3649.3|3643.3|3647.8|3641.8|2
1605064840000|2020-11-11 03:20:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605064850000|2020-11-11 03:20:50|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|0
1605064860000|2020-11-11 03:21:00|3647.8|3641.8|3647.6|3641.6|3647.8|3641.8|3647.6|3641.6|2
1605064870000|2020-11-11 03:21:10|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1605064880000|2020-11-11 03:21:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605064890000|2020-11-11 03:21:30|3647.1|3641.1|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|0
1605064900000|2020-11-11 03:21:40|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.1|3640.1|0
1605064920000|2020-11-11 03:22:00|3647.1|3641.1|3647.4|3641.4|3647.4|3641.4|3646.8|3640.8|3
1605064930000|2020-11-11 03:22:10|3647.6|3641.6|3647.8|3641.8|3647.8|3641.8|3647.6|3641.6|0
1605064960000|2020-11-11 03:22:40|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|0
1605064970000|2020-11-11 03:22:50|3648.1|3642.1|3648.6|3642.6|3649.1|3643.1|3648.1|3642.1|5
1605064980000|2020-11-11 03:23:00|3648.3|3642.3|3648.1|3642.1|3648.3|3642.3|3648.1|3642.1|0
1605065000000|2020-11-11 03:23:20|3647.6|3641.6|3647.8|3641.8|3648.1|3642.1|3647.6|3641.6|1
1605065010000|2020-11-11 03:23:30|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|1
1605065030000|2020-11-11 03:23:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605065040000|2020-11-11 03:24:00|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|4
1605065050000|2020-11-11 03:24:10|3648|3642|3648.3|3642.3|3648.6|3642.6|3648|3642|0
1605065060000|2020-11-11 03:24:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.1|3642.1|3
1605065070000|2020-11-11 03:24:30|3648.4|3642.4|3648.6|3642.6|3648.6|3642.6|3648.4|3642.4|0
1605065090000|2020-11-11 03:24:50|3647.6|3641.6|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|9
1605065100000|2020-11-11 03:25:00|3647.6|3641.6|3647.3|3641.3|3647.8|3641.8|3647.3|3641.3|1
1605065110000|2020-11-11 03:25:10|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|0
1605065120000|2020-11-11 03:25:20|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|0
1605065140000|2020-11-11 03:25:40|3647.1|3641.1|3646.8|3640.8|3647.6|3641.6|3646.8|3640.8|0
1605065160000|2020-11-11 03:26:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1605065170000|2020-11-11 03:26:10|3646.8|3640.8|3646.8|3640.8|3647.1|3641.1|3646.8|3640.8|0
1605065180000|2020-11-11 03:26:20|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|0
1605065200000|2020-11-11 03:26:40|3647.8|3641.8|3647.6|3641.6|3648.4|3642.4|3647.6|3641.6|1
1605065210000|2020-11-11 03:26:50|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|0
1605065220000|2020-11-11 03:27:00|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605065230000|2020-11-11 03:27:10|3647.8|3641.8|3648.6|3642.6|3648.6|3642.6|3647.8|3641.8|1
1605065250000|2020-11-11 03:27:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605065260000|2020-11-11 03:27:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605065270000|2020-11-11 03:27:50|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|1
1605065280000|2020-11-11 03:28:00|3647.9|3641.9|3647.1|3641.1|3647.9|3641.9|3647.1|3641.1|0
1605065290000|2020-11-11 03:28:10|3647.6|3641.6|3646.3|3640.3|3647.6|3641.6|3646.3|3640.3|9
1605065310000|2020-11-11 03:28:30|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1605065320000|2020-11-11 03:28:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.3|3639.3|1
1605065340000|2020-11-11 03:29:00|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|2
1605065350000|2020-11-11 03:29:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605065390000|2020-11-11 03:29:50|3644.9|3638.9|3644.8|3638.8|3644.9|3638.9|3644.6|3638.6|1
1605065400000|2020-11-11 03:30:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605065410000|2020-11-11 03:30:10|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|1
1605065420000|2020-11-11 03:30:20|3644.1|3638.1|3645.1|3639.1|3645.1|3639.1|3644.1|3638.1|8
1605065460000|2020-11-11 03:31:00|3645.3|3639.3|3645.1|3639.1|3645.3|3639.3|3645.1|3639.1|3
1605065470000|2020-11-11 03:31:10|3644.8|3638.8|3644.8|3638.8|3645.1|3639.1|3644.8|3638.8|1
1605065480000|2020-11-11 03:31:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605065500000|2020-11-11 03:31:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|0
1605065510000|2020-11-11 03:31:50|3644.6|3638.6|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1605065520000|2020-11-11 03:32:00|3644.6|3638.6|3643.8|3637.8|3644.6|3638.6|3643.8|3637.8|1
1605065540000|2020-11-11 03:32:20|3643.6|3637.6|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|5
1605065560000|2020-11-11 03:32:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605065570000|2020-11-11 03:32:50|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3642.9|3636.9|3
1605065590000|2020-11-11 03:33:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605065610000|2020-11-11 03:33:30|3643.3|3637.3|3641.6|3635.6|3643.3|3637.3|3641.6|3635.6|5
1605065620000|2020-11-11 03:33:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|6
1605065630000|2020-11-11 03:33:50|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|0
1605065650000|2020-11-11 03:34:10|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.6|3635.6|1
1605065660000|2020-11-11 03:34:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|0
1605065670000|2020-11-11 03:34:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605065680000|2020-11-11 03:34:40|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|0
1605065690000|2020-11-11 03:34:50|||||||||1
1605065700000|2020-11-11 03:35:00|3642.6|3636.6|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|6
1605065720000|2020-11-11 03:35:20|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|1
1605065730000|2020-11-11 03:35:30|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|2
1605065770000|2020-11-11 03:36:10|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|5
1605065780000|2020-11-11 03:36:20|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605065790000|2020-11-11 03:36:30|3643.1|3637.1|3642.8|3636.8|3643.1|3637.1|3642.8|3636.8|2
1605065800000|2020-11-11 03:36:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605065810000|2020-11-11 03:36:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|2
1605065820000|2020-11-11 03:37:00|3643|3637|3642.6|3636.6|3643|3637|3642.6|3636.6|3
1605065840000|2020-11-11 03:37:20|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|4
1605065850000|2020-11-11 03:37:30|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.1|3636.1|0
1605065860000|2020-11-11 03:37:40|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|0
1605065870000|2020-11-11 03:37:50|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3641.1|3635.1|1
1605065880000|2020-11-11 03:38:00|3641.1|3635.1|3641.6|3635.6|3642.1|3636.1|3641.1|3635.1|1
1605065890000|2020-11-11 03:38:10|3641.3|3635.3|3641.6|3635.6|3641.8|3635.8|3641.3|3635.3|0
1605065900000|2020-11-11 03:38:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605065910000|2020-11-11 03:38:30|3641.6|3635.6|3641.6|3635.6|3641.8|3635.8|3641.6|3635.6|0
1605065930000|2020-11-11 03:38:50|3641.8|3635.8|3641.6|3635.6|3641.8|3635.8|3641.6|3635.6|0
1605065940000|2020-11-11 03:39:00|3641.8|3635.8|3643.1|3637.1|3643.3|3637.3|3641.8|3635.8|3
1605065960000|2020-11-11 03:39:20|3642.9|3636.9|3643.3|3637.3|3643.3|3637.3|3642.9|3636.9|1
1605065970000|2020-11-11 03:39:30|3643.6|3637.6|3642.9|3636.9|3643.6|3637.6|3642.9|3636.9|4
1605065980000|2020-11-11 03:39:40|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3642.9|3636.9|0
1605065990000|2020-11-11 03:39:50|3643.1|3637.1|3642.9|3636.9|3643.1|3637.1|3642.9|3636.9|0
1605066000000|2020-11-11 03:40:00|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1605066030000|2020-11-11 03:40:30|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605066050000|2020-11-11 03:40:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|8
1605066060000|2020-11-11 03:41:00|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|0
1605066070000|2020-11-11 03:41:10|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|4
1605066080000|2020-11-11 03:41:20|3643.6|3637.6|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|0
1605066090000|2020-11-11 03:41:30|3643.9|3637.9|3644.1|3638.1|3644.1|3638.1|3643.6|3637.6|4
1605066100000|2020-11-11 03:41:40|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|0
1605066110000|2020-11-11 03:41:50|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|0
1605066120000|2020-11-11 03:42:00|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605066130000|2020-11-11 03:42:10|3643.6|3637.6|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|6
1605066140000|2020-11-11 03:42:20|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|0
1605066160000|2020-11-11 03:42:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|0
1605066190000|2020-11-11 03:43:10|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|1
1605066200000|2020-11-11 03:43:20|||||||||1
1605066220000|2020-11-11 03:43:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|2
1605066230000|2020-11-11 03:43:50|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3642.9|3636.9|1
1605066240000|2020-11-11 03:44:00|3643.3|3637.3|3642.6|3636.6|3643.4|3637.4|3642.3|3636.3|4
1605066250000|2020-11-11 03:44:10|3643.1|3637.1|3643.6|3637.6|3643.9|3637.9|3643.1|3637.1|3
1605066260000|2020-11-11 03:44:20|3643.3|3637.3|3643.6|3637.6|3643.9|3637.9|3643.3|3637.3|4
1605066270000|2020-11-11 03:44:30|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|3
1605066340000|2020-11-11 03:45:40|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|1
1605066390000|2020-11-11 03:46:30|3643.3|3637.3|3642.9|3636.9|3643.3|3637.3|3642.9|3636.9|2
1605066440000|2020-11-11 03:47:20|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|7
1605066450000|2020-11-11 03:47:30|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|0
1605066460000|2020-11-11 03:47:40|3644.4|3638.4|3644.1|3638.1|3644.4|3638.4|3644.1|3638.1|1
1605066470000|2020-11-11 03:47:50|3643.9|3637.9|3644.1|3638.1|3644.6|3638.6|3643.9|3637.9|1
1605066480000|2020-11-11 03:48:00|3644.4|3638.4|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|0
1605066500000|2020-11-11 03:48:20|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|0
1605066510000|2020-11-11 03:48:30|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|0
1605066520000|2020-11-11 03:48:40|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605066530000|2020-11-11 03:48:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605066560000|2020-11-11 03:49:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605066600000|2020-11-11 03:50:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605066630000|2020-11-11 03:50:30|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3
1605066640000|2020-11-11 03:50:40|||||||||14
1605066650000|2020-11-11 03:50:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|5
1605066660000|2020-11-11 03:51:00|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|5
1605066720000|2020-11-11 03:52:00|3645.4|3639.4|3645.3|3639.3|3645.4|3639.4|3644.9|3638.9|4
1605066730000|2020-11-11 03:52:10|3645.6|3639.6|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|4
1605066740000|2020-11-11 03:52:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605066750000|2020-11-11 03:52:30|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|0
1605066760000|2020-11-11 03:52:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605066770000|2020-11-11 03:52:50|||||||||4
1605066800000|2020-11-11 03:53:20|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.9|3638.9|2
1605066810000|2020-11-11 03:53:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3644.6|3638.6|1
1605066820000|2020-11-11 03:53:40|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|0
1605066830000|2020-11-11 03:53:50|3645.6|3639.6|3644.9|3638.9|3645.6|3639.6|3644.9|3638.9|3
1605066840000|2020-11-11 03:54:00|3644.6|3638.6|3644.3|3638.3|3644.6|3638.6|3644.3|3638.3|0
1605066850000|2020-11-11 03:54:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605066870000|2020-11-11 03:54:30|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|2
1605066880000|2020-11-11 03:54:40|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|0
1605066890000|2020-11-11 03:54:50|3645.3|3639.3|3644.9|3638.9|3645.3|3639.3|3644.9|3638.9|1
1605066900000|2020-11-11 03:55:00|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|1
1605066920000|2020-11-11 03:55:20|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|0
1605066930000|2020-11-11 03:55:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605066940000|2020-11-11 03:55:40|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605066960000|2020-11-11 03:56:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605066970000|2020-11-11 03:56:10|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|14
1605066980000|2020-11-11 03:56:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605067000000|2020-11-11 03:56:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605067010000|2020-11-11 03:56:50|3644.6|3638.6|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605067020000|2020-11-11 03:57:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605067030000|2020-11-11 03:57:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605067040000|2020-11-11 03:57:20|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3643.9|3637.9|3
1605067060000|2020-11-11 03:57:40|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|1
1605067080000|2020-11-11 03:58:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3
1605067090000|2020-11-11 03:58:10|3645.1|3639.1|3645.3|3639.3|3645.3|3639.3|3645.1|3639.1|0
1605067100000|2020-11-11 03:58:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605067140000|2020-11-11 03:59:00|3645.3|3639.3|3645.6|3639.6|3645.6|3639.6|3645.3|3639.3|0
1605067160000|2020-11-11 03:59:20|3645.3|3639.3|3645.1|3639.1|3645.3|3639.3|3645.1|3639.1|1
1605067170000|2020-11-11 03:59:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605067180000|2020-11-11 03:59:40|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605067200000|2020-11-11 04:00:00|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|1
1605067290000|2020-11-11 04:01:30|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605067300000|2020-11-11 04:01:40|||||||||1
1605067370000|2020-11-11 04:02:50|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605067470000|2020-11-11 04:04:30|||||||||1
1605067500000|2020-11-11 04:05:00|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|3
1605067540000|2020-11-11 04:05:40|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|1
1605067590000|2020-11-11 04:06:30|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|0
1605067610000|2020-11-11 04:06:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1605067640000|2020-11-11 04:07:20|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|0
1605067650000|2020-11-11 04:07:30|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|1
1605067660000|2020-11-11 04:07:40|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|1
1605067670000|2020-11-11 04:07:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605067690000|2020-11-11 04:08:10|3643.9|3637.9|3644.4|3638.4|3644.4|3638.4|3643.6|3637.6|2
1605067700000|2020-11-11 04:08:20|3644.3|3638.3|3644.4|3638.4|3644.4|3638.4|3643.9|3637.9|1
1605067710000|2020-11-11 04:08:30|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|1
1605067740000|2020-11-11 04:09:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|1
1605067770000|2020-11-11 04:09:30|3641.1|3635.1|3641.6|3635.6|3641.6|3635.6|3640.9|3634.9|11
1605067780000|2020-11-11 04:09:40|3641.9|3635.9|3642.9|3636.9|3642.9|3636.9|3641.9|3635.9|9
1605067790000|2020-11-11 04:09:50|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|0
1605067800000|2020-11-11 04:10:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|0
1605067890000|2020-11-11 04:11:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|2
1605067900000|2020-11-11 04:11:40|3643.3|3637.3|3643.9|3637.9|3643.9|3637.9|3643.3|3637.3|0
1605067930000|2020-11-11 04:12:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605067940000|2020-11-11 04:12:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605067960000|2020-11-11 04:12:40|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|1
1605068020000|2020-11-11 04:13:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605068030000|2020-11-11 04:13:50|3644.3|3638.3|3643.9|3637.9|3644.4|3638.4|3643.9|3637.9|0
1605068040000|2020-11-11 04:14:00|3644.4|3638.4|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|1
1605068050000|2020-11-11 04:14:10|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605068060000|2020-11-11 04:14:20|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|1
1605068070000|2020-11-11 04:14:30|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|0
1605068110000|2020-11-11 04:15:10|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|2
1605068120000|2020-11-11 04:15:20|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|1
1605068150000|2020-11-11 04:15:50|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|2
1605068200000|2020-11-11 04:16:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605068210000|2020-11-11 04:16:50|3643.9|3637.9|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|0
1605068220000|2020-11-11 04:17:00|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|3642.9|3636.9|4
1605068230000|2020-11-11 04:17:10|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|0
1605068250000|2020-11-11 04:17:30|3643.3|3637.3|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|1
1605068280000|2020-11-11 04:18:00|||||||||2
1605068300000|2020-11-11 04:18:20|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|0
1605068340000|2020-11-11 04:19:00|3643.3|3637.3|3643.4|3637.4|3643.4|3637.4|3643.3|3637.3|1
1605068360000|2020-11-11 04:19:20|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|1
1605068450000|2020-11-11 04:20:50|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|2
1605068490000|2020-11-11 04:21:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605068500000|2020-11-11 04:21:40|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|0
1605068510000|2020-11-11 04:21:50|3644.4|3638.4|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|0
1605068520000|2020-11-11 04:22:00|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|0
1605068540000|2020-11-11 04:22:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605068550000|2020-11-11 04:22:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.4|3638.4|0
1605068570000|2020-11-11 04:22:50|3645.1|3639.1|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|0
1605068580000|2020-11-11 04:23:00|3645.4|3639.4|3645.1|3639.1|3645.6|3639.6|3645.1|3639.1|0
1605068600000|2020-11-11 04:23:20|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|2
1605068610000|2020-11-11 04:23:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1605068620000|2020-11-11 04:23:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605068630000|2020-11-11 04:23:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605068650000|2020-11-11 04:24:10|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|0
1605068660000|2020-11-11 04:24:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|2
1605068690000|2020-11-11 04:24:50|3646.3|3640.3|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|0
1605068700000|2020-11-11 04:25:00|3646.9|3640.9|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|0
1605068710000|2020-11-11 04:25:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|0
1605068730000|2020-11-11 04:25:30|3646.6|3640.6|3646.6|3640.6|3646.9|3640.9|3646.6|3640.6|0
1605068740000|2020-11-11 04:25:40|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|0
1605068760000|2020-11-11 04:26:00|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|0
1605068770000|2020-11-11 04:26:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605068780000|2020-11-11 04:26:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|0
1605068800000|2020-11-11 04:26:40|3646.6|3640.6|3646.1|3640.1|3646.6|3640.6|3646.1|3640.1|0
1605068830000|2020-11-11 04:27:10|3646.4|3640.4|3646.6|3640.6|3646.6|3640.6|3646.4|3640.4|0
1605068840000|2020-11-11 04:27:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|2
1605068850000|2020-11-11 04:27:30|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|0
1605068890000|2020-11-11 04:28:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605068900000|2020-11-11 04:28:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|1
1605068930000|2020-11-11 04:28:50|3645.3|3639.3|3645.4|3639.4|3645.4|3639.4|3645.3|3639.3|2
1605068940000|2020-11-11 04:29:00|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605068960000|2020-11-11 04:29:20|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|0
1605068970000|2020-11-11 04:29:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1605068990000|2020-11-11 04:29:50|3645.3|3639.3|3643.9|3637.9|3645.3|3639.3|3643.6|3637.6|34
1605069030000|2020-11-11 04:30:30|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|1
1605069040000|2020-11-11 04:30:40|3642.9|3636.9|3643.4|3637.4|3643.4|3637.4|3642.9|3636.9|10
1605069050000|2020-11-11 04:30:50|3643.6|3637.6|3643.4|3637.4|3643.6|3637.6|3643.4|3637.4|2
1605069070000|2020-11-11 04:31:10|3643.6|3637.6|3643.9|3637.9|3643.9|3637.9|3643.6|3637.6|0
1605069080000|2020-11-11 04:31:20|3643.6|3637.6|3643.6|3637.6|3643.9|3637.9|3643.6|3637.6|2
1605069090000|2020-11-11 04:31:30|3642.9|3636.9|3642.9|3636.9|3643.4|3637.4|3642.9|3636.9|1
1605069110000|2020-11-11 04:31:50|||||||||6
1605069120000|2020-11-11 04:32:00|3642.6|3636.6|3643.6|3637.6|3643.6|3637.6|3642.4|3636.4|13
1605069130000|2020-11-11 04:32:10|3644.9|3638.9|3645.8|3639.8|3645.9|3639.9|3644.9|3638.9|9
1605069140000|2020-11-11 04:32:20|3645.6|3639.6|3645.8|3639.8|3645.8|3639.8|3645.6|3639.6|6
1605069160000|2020-11-11 04:32:40|3645.6|3639.6|3644.3|3638.3|3645.6|3639.6|3644.3|3638.3|1
1605069170000|2020-11-11 04:32:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|0
1605069180000|2020-11-11 04:33:00|3644.9|3638.9|3644.8|3638.8|3644.9|3638.9|3644.8|3638.8|0
1605069240000|2020-11-11 04:34:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605069300000|2020-11-11 04:35:00|||||||||1
1605069420000|2020-11-11 04:37:00|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|2
1605069470000|2020-11-11 04:37:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605069520000|2020-11-11 04:38:40|3644.9|3638.9|3645.8|3639.8|3645.8|3639.8|3644.9|3638.9|4
1605069550000|2020-11-11 04:39:10|3645.9|3639.9|3645.4|3639.4|3645.9|3639.9|3645.4|3639.4|2
1605069570000|2020-11-11 04:39:30|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3645.6|3639.6|2
1605069580000|2020-11-11 04:39:40|3645.3|3639.3|3645.9|3639.9|3645.9|3639.9|3645.3|3639.3|0
1605069590000|2020-11-11 04:39:50|3646.3|3640.3|3645.9|3639.9|3646.3|3640.3|3645.9|3639.9|1
1605069680000|2020-11-11 04:41:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|2
1605069710000|2020-11-11 04:41:50|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|0
1605069750000|2020-11-11 04:42:30|3645.8|3639.8|3645.9|3639.9|3645.9|3639.9|3645.8|3639.8|2
1605069770000|2020-11-11 04:42:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605069800000|2020-11-11 04:43:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605069820000|2020-11-11 04:43:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605069840000|2020-11-11 04:44:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605069920000|2020-11-11 04:45:20|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|3
1605069940000|2020-11-11 04:45:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605070010000|2020-11-11 04:46:50|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|1
1605070040000|2020-11-11 04:47:20|3645.4|3639.4|3645.9|3639.9|3645.9|3639.9|3645.4|3639.4|2
1605070060000|2020-11-11 04:47:40|3645.8|3639.8|3645.4|3639.4|3645.8|3639.8|3645.4|3639.4|0
1605070110000|2020-11-11 04:48:30|3645.3|3639.3|3645.3|3639.3|3645.4|3639.4|3645.3|3639.3|0
1605070120000|2020-11-11 04:48:40|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605070130000|2020-11-11 04:48:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605070150000|2020-11-11 04:49:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605070160000|2020-11-11 04:49:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605070170000|2020-11-11 04:49:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605070280000|2020-11-11 04:51:20|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|2
1605070330000|2020-11-11 04:52:10|3644.8|3638.8|3644.9|3638.9|3644.9|3638.9|3644.8|3638.8|4
1605070380000|2020-11-11 04:53:00|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|11
1605070460000|2020-11-11 04:54:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|2
1605070490000|2020-11-11 04:54:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605070500000|2020-11-11 04:55:00|3643.9|3637.9|3643.8|3637.8|3643.9|3637.9|3643.8|3637.8|0
1605070510000|2020-11-11 04:55:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.8|3637.8|0
1605070520000|2020-11-11 04:55:20|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605070540000|2020-11-11 04:55:40|3643.9|3637.9|3644.3|3638.3|3644.3|3638.3|3643.9|3637.9|0
1605070550000|2020-11-11 04:55:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605070570000|2020-11-11 04:56:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|0
1605070580000|2020-11-11 04:56:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605070650000|2020-11-11 04:57:30|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|1
1605070660000|2020-11-11 04:57:40|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|0
1605070720000|2020-11-11 04:58:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605070780000|2020-11-11 04:59:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605070850000|2020-11-11 05:00:50|3643.9|3637.9|3644.3|3638.3|3644.3|3638.3|3643.9|3637.9|3
1605070870000|2020-11-11 05:01:10|3644.4|3638.4|3644.4|3638.4|3644.8|3638.8|3644.4|3638.4|1
1605070880000|2020-11-11 05:01:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605070890000|2020-11-11 05:01:30|3643.9|3637.9|3644.8|3638.8|3644.8|3638.8|3643.9|3637.9|1
1605071000000|2020-11-11 05:03:20|3644.4|3638.4|3644.3|3638.3|3644.6|3638.6|3644.3|3638.3|1
1605071020000|2020-11-11 05:03:40|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|1
1605071040000|2020-11-11 05:04:00|3644.6|3638.6|3645.3|3639.3|3645.3|3639.3|3644.6|3638.6|0
1605071050000|2020-11-11 05:04:10|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1605071060000|2020-11-11 05:04:20|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.6|3640.6|0
1605071070000|2020-11-11 05:04:30|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1605071080000|2020-11-11 05:04:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1605071130000|2020-11-11 05:05:30|3646.3|3640.3|3645.9|3639.9|3646.3|3640.3|3645.9|3639.9|1
1605071140000|2020-11-11 05:05:40|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|2
1605071160000|2020-11-11 05:06:00|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605071190000|2020-11-11 05:06:30|3646.4|3640.4|3646.1|3640.1|3646.4|3640.4|3646.1|3640.1|0
1605071240000|2020-11-11 05:07:20|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605071250000|2020-11-11 05:07:30|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|6
1605071260000|2020-11-11 05:07:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3
1605071300000|2020-11-11 05:08:20|||||||||1
1605071330000|2020-11-11 05:08:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|6
1605071340000|2020-11-11 05:09:00|3644.9|3638.9|3645.3|3639.3|3645.3|3639.3|3644.9|3638.9|0
1605071370000|2020-11-11 05:09:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605071380000|2020-11-11 05:09:40|3645.3|3639.3|3645.4|3639.4|3645.8|3639.8|3645.3|3639.3|1
1605071410000|2020-11-11 05:10:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605071430000|2020-11-11 05:10:30|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605071440000|2020-11-11 05:10:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605071500000|2020-11-11 05:11:40|3644.9|3638.9|3645.3|3639.3|3645.3|3639.3|3644.9|3638.9|0
1605071520000|2020-11-11 05:12:00|3644.8|3638.8|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|2
1605071540000|2020-11-11 05:12:20|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605071560000|2020-11-11 05:12:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3
1605071570000|2020-11-11 05:12:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605071580000|2020-11-11 05:13:00|3644.8|3638.8|3644.4|3638.4|3644.9|3638.9|3644.4|3638.4|0
1605071670000|2020-11-11 05:14:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|11
1605071860000|2020-11-11 05:17:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605071870000|2020-11-11 05:17:50|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605071970000|2020-11-11 05:19:30|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|7
1605072000000|2020-11-11 05:20:00|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|15
1605072020000|2020-11-11 05:20:20|3646.3|3640.3|3646.3|3640.3|3646.4|3640.4|3646.3|3640.3|3
1605072050000|2020-11-11 05:20:50|3645.6|3639.6|3645.4|3639.4|3645.6|3639.6|3645.4|3639.4|1
1605072070000|2020-11-11 05:21:10|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|0
1605072180000|2020-11-11 05:23:00|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605072250000|2020-11-11 05:24:10|3646.8|3640.8|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|1
1605072260000|2020-11-11 05:24:20|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|0
1605072310000|2020-11-11 05:25:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|0
1605072320000|2020-11-11 05:25:20|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1605072350000|2020-11-11 05:25:50|3646.3|3640.3|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|0
1605072400000|2020-11-11 05:26:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|6
1605072520000|2020-11-11 05:28:40|3645.9|3639.9|3646.8|3640.8|3646.8|3640.8|3645.9|3639.9|6
1605072530000|2020-11-11 05:28:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|0
1605072540000|2020-11-11 05:29:00|3646.3|3640.3|3646.4|3640.4|3646.4|3640.4|3646.3|3640.3|1
1605072550000|2020-11-11 05:29:10|3646.3|3640.3|3646.4|3640.4|3646.4|3640.4|3646.3|3640.3|0
1605072560000|2020-11-11 05:29:20|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|0
1605072570000|2020-11-11 05:29:30|3646.4|3640.4|3646.3|3640.3|3646.4|3640.4|3646.3|3640.3|1
1605072580000|2020-11-11 05:29:40|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|0
1605072600000|2020-11-11 05:30:00|3646.6|3640.6|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|4
1605072610000|2020-11-11 05:30:10|3646.9|3640.9|3646.3|3640.3|3646.9|3640.9|3646.3|3640.3|4
1605072620000|2020-11-11 05:30:20|3645.8|3639.8|3644.8|3638.8|3645.8|3639.8|3644.8|3638.8|16
1605072630000|2020-11-11 05:30:30|3644.4|3638.4|3637.8|3631.8|3644.4|3638.4|3635.6|3629.6|69
1605072640000|2020-11-11 05:30:40|3637.4|3631.4|3638.4|3632.4|3638.4|3632.4|3637.3|3631.3|12
1605072650000|2020-11-11 05:30:50|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|10
1605072660000|2020-11-11 05:31:00|3638.8|3632.8|3636.8|3630.8|3639.6|3633.6|3636.8|3630.8|19
1605072670000|2020-11-11 05:31:10|3637.3|3631.3|3636.4|3630.4|3637.3|3631.3|3635.9|3629.9|9
1605072680000|2020-11-11 05:31:20|3635.9|3629.9|3636.4|3630.4|3636.4|3630.4|3635.6|3629.6|2
1605072690000|2020-11-11 05:31:30|3636.3|3630.3|3635.6|3629.6|3636.3|3630.3|3635.6|3629.6|4
1605072700000|2020-11-11 05:31:40|3635.9|3629.9|3636.6|3630.6|3636.6|3630.6|3635.8|3629.8|5
1605072720000|2020-11-11 05:32:00|3636.1|3630.1|3635.6|3629.6|3636.1|3630.1|3635.6|3629.6|1
1605072730000|2020-11-11 05:32:10|3635.3|3629.3|3632.8|3626.8|3635.3|3629.3|3632.3|3626.3|15
1605072740000|2020-11-11 05:32:20|3632.6|3626.6|3633.8|3627.8|3633.8|3627.8|3632.6|3626.6|5
1605072750000|2020-11-11 05:32:30|||||||||3
1605072760000|2020-11-11 05:32:40|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|0
1605072770000|2020-11-11 05:32:50|3633.3|3627.3|3634|3628|3634|3628|3633.3|3627.3|4
1605072780000|2020-11-11 05:33:00|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3633.8|3627.8|3
1605072790000|2020-11-11 05:33:10|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|0
1605072800000|2020-11-11 05:33:20|3634.3|3628.3|3631.8|3625.8|3634.3|3628.3|3631.8|3625.8|7
1605072810000|2020-11-11 05:33:30|3632.6|3626.6|3632.8|3626.8|3633.1|3627.1|3632.6|3626.6|4
1605072820000|2020-11-11 05:33:40|3632.6|3626.6|3632.6|3626.6|3632.8|3626.8|3632.3|3626.3|0
1605072830000|2020-11-11 05:33:50|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|1
1605072840000|2020-11-11 05:34:00|3632.6|3626.6|3630.8|3624.8|3632.6|3626.6|3630.3|3624.3|7
1605072850000|2020-11-11 05:34:10|3631.1|3625.1|3632.6|3626.6|3632.6|3626.6|3630.8|3624.8|6
1605072860000|2020-11-11 05:34:20|3632.3|3626.3|3632.8|3626.8|3632.8|3626.8|3632.3|3626.3|2
1605072870000|2020-11-11 05:34:30|3633.3|3627.3|3633.6|3627.6|3633.8|3627.8|3633.3|3627.3|1
1605072880000|2020-11-11 05:34:40|3633.3|3627.3|3632.6|3626.6|3633.6|3627.6|3632.3|3626.3|2
1605072890000|2020-11-11 05:34:50|3632.3|3626.3|3633.8|3627.8|3633.8|3627.8|3632.3|3626.3|2
1605072900000|2020-11-11 05:35:00|3633.3|3627.3|3633.6|3627.6|3633.6|3627.6|3633.3|3627.3|10
1605072910000|2020-11-11 05:35:10|3633.8|3627.8|3634.6|3628.6|3634.6|3628.6|3633.8|3627.8|1
1605072920000|2020-11-11 05:35:20|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|1
1605072930000|2020-11-11 05:35:30|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.8|3628.8|1
1605072940000|2020-11-11 05:35:40|3634.8|3628.8|3634.3|3628.3|3635.3|3629.3|3634.3|3628.3|0
1605072950000|2020-11-11 05:35:50|3633.8|3627.8|3634.6|3628.6|3634.8|3628.8|3633.8|3627.8|0
1605072960000|2020-11-11 05:36:00|3634.3|3628.3|3633.8|3627.8|3634.6|3628.6|3633.8|3627.8|0
1605072970000|2020-11-11 05:36:10|3633.3|3627.3|3633.8|3627.8|3633.8|3627.8|3633.3|3627.3|2
1605072980000|2020-11-11 05:36:20|3634.1|3628.1|3634.6|3628.6|3634.8|3628.8|3634.1|3628.1|0
1605072990000|2020-11-11 05:36:30|3635.1|3629.1|3634.8|3628.8|3635.1|3629.1|3634.8|3628.8|1
1605073000000|2020-11-11 05:36:40|3634.6|3628.6|3634.3|3628.3|3634.6|3628.6|3634.3|3628.3|0
1605073010000|2020-11-11 05:36:50|3633.6|3627.6|3633.3|3627.3|3633.6|3627.6|3633.3|3627.3|2
1605073020000|2020-11-11 05:37:00|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|0
1605073030000|2020-11-11 05:37:10|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.1|3626.1|4
1605073040000|2020-11-11 05:37:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|0
1605073050000|2020-11-11 05:37:30|||||||||2
1605073060000|2020-11-11 05:37:40|3633|3627|3632.6|3626.6|3633.3|3627.3|3632.3|3626.3|4
1605073070000|2020-11-11 05:37:50|3632.9|3626.9|3632.4|3626.4|3632.9|3626.9|3632.1|3626.1|10
1605073080000|2020-11-11 05:38:00|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3631.6|3625.6|5
1605073090000|2020-11-11 05:38:10|3632.1|3626.1|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|0
1605073100000|2020-11-11 05:38:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|2
1605073110000|2020-11-11 05:38:30|3631.3|3625.3|3631.4|3625.4|3631.6|3625.6|3630.9|3624.9|3
1605073120000|2020-11-11 05:38:40|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|0
1605073130000|2020-11-11 05:38:50|3631.1|3625.1|3630.4|3624.4|3631.1|3625.1|3629.9|3623.9|8
1605073140000|2020-11-11 05:39:00|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|1
1605073150000|2020-11-11 05:39:10|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|1
1605073160000|2020-11-11 05:39:20|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|1
1605073170000|2020-11-11 05:39:30|||||||||2
1605073180000|2020-11-11 05:39:40|3630.9|3624.9|3630.6|3624.6|3630.9|3624.9|3630.6|3624.6|0
1605073190000|2020-11-11 05:39:50|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|0
1605073200000|2020-11-11 05:40:00|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.6|3624.6|0
1605073210000|2020-11-11 05:40:10|3631.1|3625.1|3631.4|3625.4|3631.6|3625.6|3631.1|3625.1|4
1605073220000|2020-11-11 05:40:20|3632.3|3626.3|3631.6|3625.6|3632.3|3626.3|3631.6|3625.6|0
1605073230000|2020-11-11 05:40:30|3631.1|3625.1|3631.4|3625.4|3631.4|3625.4|3631.1|3625.1|9
1605073240000|2020-11-11 05:40:40|3632.3|3626.3|3632.4|3626.4|3632.8|3626.8|3632.3|3626.3|2
1605073250000|2020-11-11 05:40:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|4
1605073260000|2020-11-11 05:41:00|3632.4|3626.4|3633.4|3627.4|3633.6|3627.6|3632.4|3626.4|28
1605073270000|2020-11-11 05:41:10|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|1
1605073280000|2020-11-11 05:41:20|3632.6|3626.6|3632.4|3626.4|3632.6|3626.6|3632.3|3626.3|4
1605073300000|2020-11-11 05:41:40|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|0
1605073310000|2020-11-11 05:41:50|3632.4|3626.4|3632.6|3626.6|3632.6|3626.6|3632.4|3626.4|1
1605073320000|2020-11-11 05:42:00|3632.9|3626.9|3631.6|3625.6|3632.9|3626.9|3631.6|3625.6|2
1605073330000|2020-11-11 05:42:10|3631.9|3625.9|3632.3|3626.3|3632.3|3626.3|3631.9|3625.9|0
1605073340000|2020-11-11 05:42:20|3632.4|3626.4|3631.6|3625.6|3632.4|3626.4|3631.6|3625.6|0
1605073350000|2020-11-11 05:42:30|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|0
1605073360000|2020-11-11 05:42:40|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3632.3|3626.3|1
1605073390000|2020-11-11 05:43:10|3632.4|3626.4|3633.4|3627.4|3633.6|3627.6|3632.4|3626.4|2
1605073410000|2020-11-11 05:43:30|3633.6|3627.6|3632.6|3626.6|3633.6|3627.6|3632.4|3626.4|7
1605073420000|2020-11-11 05:43:40|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|0
1605073430000|2020-11-11 05:43:50|3632.6|3626.6|3633.3|3627.3|3633.4|3627.4|3632.4|3626.4|0
1605073440000|2020-11-11 05:44:00|3632.6|3626.6|3633.4|3627.4|3633.4|3627.4|3632.6|3626.6|0
1605073460000|2020-11-11 05:44:20|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3632.9|3626.9|0
1605073470000|2020-11-11 05:44:30|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|2
1605073480000|2020-11-11 05:44:40|3633.6|3627.6|3633.4|3627.4|3633.6|3627.6|3633.4|3627.4|0
1605073490000|2020-11-11 05:44:50|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|0
1605073500000|2020-11-11 05:45:00|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.6|3627.6|0
1605073510000|2020-11-11 05:45:10|3634.6|3628.6|3634.9|3628.9|3634.9|3628.9|3634.4|3628.4|7
1605073530000|2020-11-11 05:45:30|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|0
1605073540000|2020-11-11 05:45:40|3634.6|3628.6|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|1
1605073550000|2020-11-11 05:45:50|3633.9|3627.9|3634.3|3628.3|3634.4|3628.4|3633.9|3627.9|1
1605073560000|2020-11-11 05:46:00|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1605073570000|2020-11-11 05:46:10|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3633.9|3627.9|0
1605073600000|2020-11-11 05:46:40|3634.6|3628.6|3634.9|3628.9|3635.3|3629.3|3634.6|3628.6|2
1605073610000|2020-11-11 05:46:50|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|3635.3|3629.3|0
1605073620000|2020-11-11 05:47:00|3635.4|3629.4|3634.6|3628.6|3635.6|3629.6|3634.4|3628.4|6
1605073630000|2020-11-11 05:47:10|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|1
1605073640000|2020-11-11 05:47:20|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|0
1605073650000|2020-11-11 05:47:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|7
1605073660000|2020-11-11 05:47:40|3635.3|3629.3|3634.9|3628.9|3635.3|3629.3|3634.6|3628.6|1
1605073670000|2020-11-11 05:47:50|3634.6|3628.6|3635.4|3629.4|3635.4|3629.4|3634.6|3628.6|1
1605073690000|2020-11-11 05:48:10|3635.9|3629.9|3635.4|3629.4|3636.3|3630.3|3634.9|3628.9|7
1605073700000|2020-11-11 05:48:20|3635.6|3629.6|3634.6|3628.6|3635.6|3629.6|3634.6|3628.6|1
1605073720000|2020-11-11 05:48:40|3634.4|3628.4|3633.9|3627.9|3634.4|3628.4|3633.9|3627.9|3
1605073730000|2020-11-11 05:48:50|3634.4|3628.4|3633.3|3627.3|3634.4|3628.4|3632.9|3626.9|3
1605073740000|2020-11-11 05:49:00|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.3|3627.3|0
1605073760000|2020-11-11 05:49:20|3633.3|3627.3|3632.3|3626.3|3633.3|3627.3|3632.3|3626.3|0
1605073770000|2020-11-11 05:49:30|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|3633.4|3627.4|2
1605073780000|2020-11-11 05:49:40|3633.1|3627.1|3633.6|3627.6|3633.6|3627.6|3633.1|3627.1|0
1605073790000|2020-11-11 05:49:50|3634.1|3628.1|3633.9|3627.9|3634.1|3628.1|3633.9|3627.9|1
1605073800000|2020-11-11 05:50:00|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|0
1605073810000|2020-11-11 05:50:10|3634.6|3628.6|3634.9|3628.9|3635.4|3629.4|3634.6|3628.6|0
1605073820000|2020-11-11 05:50:20|3635.3|3629.3|3635.4|3629.4|3635.4|3629.4|3635.3|3629.3|1
1605073830000|2020-11-11 05:50:30|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|0
1605073850000|2020-11-11 05:50:50|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|0
1605073860000|2020-11-11 05:51:00|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3633.9|3627.9|0
1605073890000|2020-11-11 05:51:30|3634.9|3628.9|3634.4|3628.4|3634.9|3628.9|3634.4|3628.4|2
1605073910000|2020-11-11 05:51:50|3633.4|3627.4|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|1
1605073920000|2020-11-11 05:52:00|3633.1|3627.1|3633.9|3627.9|3633.9|3627.9|3633.1|3627.1|0
1605073930000|2020-11-11 05:52:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|0
1605073950000|2020-11-11 05:52:30|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|0
1605073960000|2020-11-11 05:52:40|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|0
1605073970000|2020-11-11 05:52:50|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3634.4|3628.4|3
1605073990000|2020-11-11 05:53:10|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|0
1605074000000|2020-11-11 05:53:20|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3
1605074010000|2020-11-11 05:53:30|3635.3|3629.3|3635.6|3629.6|3635.6|3629.6|3635.1|3629.1|0
1605074020000|2020-11-11 05:53:40|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.6|3629.6|0
1605074030000|2020-11-11 05:53:50|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3635.9|3629.9|4
1605074040000|2020-11-11 05:54:00|3636.9|3630.9|3636.3|3630.3|3636.9|3630.9|3636.3|3630.3|24
1605074050000|2020-11-11 05:54:10|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3635.1|3629.1|9
1605074060000|2020-11-11 05:54:20|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|0
1605074080000|2020-11-11 05:54:40|3635.9|3629.9|3635.6|3629.6|3635.9|3629.9|3635.3|3629.3|0
1605074090000|2020-11-11 05:54:50|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|1
1605074110000|2020-11-11 05:55:10|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1605074120000|2020-11-11 05:55:20|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|0
1605074130000|2020-11-11 05:55:30|3636.4|3630.4|3636.6|3630.6|3636.6|3630.6|3636.4|3630.4|0
1605074150000|2020-11-11 05:55:50|||||||||1
1605074160000|2020-11-11 05:56:00|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1605074170000|2020-11-11 05:56:10|3635.6|3629.6|3636.6|3630.6|3636.6|3630.6|3635.6|3629.6|0
1605074180000|2020-11-11 05:56:20|3636.3|3630.3|3636.6|3630.6|3636.6|3630.6|3636.3|3630.3|0
1605074190000|2020-11-11 05:56:30|3637.1|3631.1|3637.3|3631.3|3637.3|3631.3|3637.1|3631.1|0
1605074200000|2020-11-11 05:56:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3636.6|3630.6|0
1605074210000|2020-11-11 05:56:50|3637.1|3631.1|3636.6|3630.6|3637.3|3631.3|3636.3|3630.3|3
1605074220000|2020-11-11 05:57:00|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3637.1|3631.1|2
1605074230000|2020-11-11 05:57:10|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|2
1605074240000|2020-11-11 05:57:20|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|0
1605074250000|2020-11-11 05:57:30|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|0
1605074260000|2020-11-11 05:57:40|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|2
1605074270000|2020-11-11 05:57:50|3635.6|3629.6|3636.6|3630.6|3636.6|3630.6|3635.6|3629.6|3
1605074280000|2020-11-11 05:58:00|3636.4|3630.4|3636.1|3630.1|3636.4|3630.4|3636.1|3630.1|0
1605074290000|2020-11-11 05:58:10|3636.4|3630.4|3636.9|3630.9|3637.1|3631.1|3636.4|3630.4|0
1605074300000|2020-11-11 05:58:20|3636.6|3630.6|3637.3|3631.3|3637.6|3631.6|3636.6|3630.6|1
1605074310000|2020-11-11 05:58:30|3637.6|3631.6|3637.4|3631.4|3637.9|3631.9|3636.8|3630.8|6
1605074320000|2020-11-11 05:58:40|3637.1|3631.1|3637.6|3631.6|3637.6|3631.6|3636.8|3630.8|0
1605074330000|2020-11-11 05:58:50|3637.4|3631.4|3637.1|3631.1|3637.6|3631.6|3637.1|3631.1|0
1605074340000|2020-11-11 05:59:00|3637.4|3631.4|3637.1|3631.1|3637.4|3631.4|3636.6|3630.6|0
1605074350000|2020-11-11 05:59:10|3636.8|3630.8|3636.6|3630.6|3636.9|3630.9|3636.6|3630.6|0
1605074360000|2020-11-11 05:59:20|3636.1|3630.1|3636.4|3630.4|3636.4|3630.4|3636.1|3630.1|2
1605074380000|2020-11-11 05:59:40|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|0
1605074390000|2020-11-11 05:59:50|3636.9|3630.9|3637.1|3631.1|3637.1|3631.1|3636.9|3630.9|0
1605074400000|2020-11-11 06:00:00|3637.3|3631.3|3637.9|3631.9|3637.9|3631.9|3637.1|3631.1|1
1605074410000|2020-11-11 06:00:10|3637.6|3631.6|3638.1|3632.1|3638.1|3632.1|3636.8|3630.8|3
1605074420000|2020-11-11 06:00:20|3638.3|3632.3|3638.6|3632.6|3638.6|3632.6|3638.3|3632.3|0
1605074430000|2020-11-11 06:00:30|3638.9|3632.9|3638.6|3632.6|3638.9|3632.9|3638.6|3632.6|0
1605074450000|2020-11-11 06:00:50|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|0
1605074460000|2020-11-11 06:01:00|3638.1|3632.1|3639.8|3633.8|3639.8|3633.8|3638.1|3632.1|13
1605074470000|2020-11-11 06:01:10|3639.6|3633.6|3641.1|3635.1|3641.1|3635.1|3639.6|3633.6|15
1605074480000|2020-11-11 06:01:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|5
1605074490000|2020-11-11 06:01:30|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|3
1605074500000|2020-11-11 06:01:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|15
1605074510000|2020-11-11 06:01:50|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|0
1605074520000|2020-11-11 06:02:00|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|1
1605074530000|2020-11-11 06:02:10|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|2
1605074540000|2020-11-11 06:02:20|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|3
1605074550000|2020-11-11 06:02:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|2
1605074560000|2020-11-11 06:02:40|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3
1605074570000|2020-11-11 06:02:50|3642|3636|3641.8|3635.8|3642.3|3636.3|3641.8|3635.8|3
1605074580000|2020-11-11 06:03:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|3
1605074590000|2020-11-11 06:03:10|3642.8|3636.8|3642.8|3636.8|3643.6|3637.6|3642.8|3636.8|29
1605074600000|2020-11-11 06:03:20|3642.6|3636.6|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|12
1605074610000|2020-11-11 06:03:30|3642.8|3636.8|3643|3637|3643|3637|3642.3|3636.3|4
1605074620000|2020-11-11 06:03:40|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605074630000|2020-11-11 06:03:50|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|1
1605074640000|2020-11-11 06:04:00|3643.3|3637.3|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|2
1605074650000|2020-11-11 06:04:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605074660000|2020-11-11 06:04:20|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|1
1605074670000|2020-11-11 06:04:30|3643.5|3637.5|3644.3|3638.3|3644.3|3638.3|3643.5|3637.5|0
1605074680000|2020-11-11 06:04:40|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|2
1605074690000|2020-11-11 06:04:50|3642.8|3636.8|3642.5|3636.5|3642.8|3636.8|3642.3|3636.3|1
1605074700000|2020-11-11 06:05:00|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|0
1605074710000|2020-11-11 06:05:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605074750000|2020-11-11 06:05:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605074760000|2020-11-11 06:06:00|3643.8|3637.8|3643.6|3637.6|3643.8|3637.8|3643.3|3637.3|2
1605074770000|2020-11-11 06:06:10|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|2
1605074780000|2020-11-11 06:06:20|3643.8|3637.8|3643.3|3637.3|3643.8|3637.8|3643.3|3637.3|2
1605074800000|2020-11-11 06:06:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605074810000|2020-11-11 06:06:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605074820000|2020-11-11 06:07:00|3642.6|3636.6|3642.8|3636.8|3642.8|3636.8|3642.6|3636.6|4
1605074830000|2020-11-11 06:07:10|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|0
1605074840000|2020-11-11 06:07:20|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|10
1605074850000|2020-11-11 06:07:30|3643.8|3637.8|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|1
1605074860000|2020-11-11 06:07:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3
1605074870000|2020-11-11 06:07:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1605074880000|2020-11-11 06:08:00|3643.6|3637.6|3642.8|3636.8|3643.6|3637.6|3642.8|3636.8|1
1605074900000|2020-11-11 06:08:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3642.8|3636.8|3
1605074910000|2020-11-11 06:08:30|3643.3|3637.3|3642.3|3636.3|3643.3|3637.3|3642.3|3636.3|1
1605074930000|2020-11-11 06:08:50|3641.3|3635.3|3641.6|3635.6|3641.6|3635.6|3641.3|3635.3|1
1605074940000|2020-11-11 06:09:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|0
1605074950000|2020-11-11 06:09:10|3641|3635|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|3
1605075000000|2020-11-11 06:10:00|||||||||2
1605075020000|2020-11-11 06:10:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1605075030000|2020-11-11 06:10:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|4
1605075040000|2020-11-11 06:10:40|||||||||1
1605075060000|2020-11-11 06:11:00|3641|3635|3640.3|3634.3|3641|3635|3640.3|3634.3|1
1605075090000|2020-11-11 06:11:30|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3640.8|3634.8|5
1605075100000|2020-11-11 06:11:40|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|5
1605075110000|2020-11-11 06:11:50|||||||||2
1605075140000|2020-11-11 06:12:20|3641.1|3635.1|3641.3|3635.3|3641.5|3635.5|3640.5|3634.5|2
1605075150000|2020-11-11 06:12:30|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|0
1605075160000|2020-11-11 06:12:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|9
1605075170000|2020-11-11 06:12:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605075190000|2020-11-11 06:13:10|3642.7|3636.7|3643.3|3637.3|3643.3|3637.3|3642.5|3636.5|4
1605075200000|2020-11-11 06:13:20|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|1
1605075220000|2020-11-11 06:13:40|3642.5|3636.5|3642.3|3636.3|3642.5|3636.5|3642.3|3636.3|0
1605075230000|2020-11-11 06:13:50|3642.7|3636.7|3642.5|3636.5|3642.7|3636.7|3642.5|3636.5|7
1605075260000|2020-11-11 06:14:20|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|0
1605075270000|2020-11-11 06:14:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605075290000|2020-11-11 06:14:50|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3643.5|3637.5|3
1605075300000|2020-11-11 06:15:00|3643.7|3637.7|3644.3|3638.3|3644.3|3638.3|3643.7|3637.7|0
1605075330000|2020-11-11 06:15:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|4
1605075340000|2020-11-11 06:15:40|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|0
1605075350000|2020-11-11 06:15:50|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|0
1605075380000|2020-11-11 06:16:20|3643.5|3637.5|3643|3637|3643.5|3637.5|3643|3637|0
1605075390000|2020-11-11 06:16:30|3643.6|3637.6|3644|3638|3644|3638|3643.6|3637.6|2
1605075400000|2020-11-11 06:16:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605075410000|2020-11-11 06:16:50|3644|3638|3644|3638|3644|3638|3644|3638|0
1605075450000|2020-11-11 06:17:30|3644.8|3638.8|3645|3639|3645.3|3639.3|3644.8|3638.8|9
1605075460000|2020-11-11 06:17:40|3644.5|3638.5|3645|3639|3645|3639|3644.5|3638.5|0
1605075470000|2020-11-11 06:17:50|3644.7|3638.7|3645|3639|3645|3639|3644.5|3638.5|0
1605075480000|2020-11-11 06:18:00|3644.8|3638.8|3644|3638|3645|3639|3644|3638|2
1605075490000|2020-11-11 06:18:10|3644.2|3638.2|3644|3638|3644.5|3638.5|3644|3638|0
1605075500000|2020-11-11 06:18:20|3644.2|3638.2|3644|3638|3644.5|3638.5|3644|3638|0
1605075530000|2020-11-11 06:18:50|3644.5|3638.5|3645|3639|3645|3639|3644.2|3638.2|0
1605075540000|2020-11-11 06:19:00|3644.7|3638.7|3644.2|3638.2|3644.7|3638.7|3644.2|3638.2|0
1605075550000|2020-11-11 06:19:10|3644.5|3638.5|3644.2|3638.2|3644.5|3638.5|3644|3638|0
1605075560000|2020-11-11 06:19:20|3644|3638|3644|3638|3644|3638|3643|3637|2
1605075570000|2020-11-11 06:19:30|||||||||1
1605075600000|2020-11-11 06:20:00|3643.7|3637.7|3644|3638|3644|3638|3643|3637|7
1605075610000|2020-11-11 06:20:10|3643.7|3637.7|3643.2|3637.2|3644|3638|3643.2|3637.2|1
1605075620000|2020-11-11 06:20:20|3643.5|3637.5|3643.2|3637.2|3643.5|3637.5|3643.2|3637.2|0
1605075630000|2020-11-11 06:20:30|3643|3637|3643|3637|3643|3637|3643|3637|0
1605075640000|2020-11-11 06:20:40|3643.2|3637.2|3643.2|3637.2|3643.7|3637.7|3643.2|3637.2|3
1605075670000|2020-11-11 06:21:10|3643|3637|3643|3637|3643|3637|3643|3637|0
1605075680000|2020-11-11 06:21:20|3642.7|3636.7|3643|3637|3643|3637|3642.7|3636.7|0
1605075690000|2020-11-11 06:21:30|3643.2|3637.2|3643|3637|3643.2|3637.2|3643|3637|0
1605075710000|2020-11-11 06:21:50|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|1
1605075730000|2020-11-11 06:22:10|3644|3638|3644|3638|3644|3638|3644|3638|0
1605075740000|2020-11-11 06:22:20|3643.2|3637.2|3643.2|3637.2|3643.5|3637.5|3643.2|3637.2|0
1605075750000|2020-11-11 06:22:30|3643.3|3637.3|3644|3638|3644|3638|3643.3|3637.3|0
1605075770000|2020-11-11 06:22:50|3643.7|3637.7|3643|3637|3643.7|3637.7|3643|3637|2
1605075780000|2020-11-11 06:23:00|3643.2|3637.2|3643.2|3637.2|3643.7|3637.7|3643|3637|1
1605075790000|2020-11-11 06:23:10|3643|3637|3643|3637|3643|3637|3643|3637|0
1605075800000|2020-11-11 06:23:20|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|0
1605075820000|2020-11-11 06:23:40|3643|3637|3643.2|3637.2|3643.2|3637.2|3643|3637|2
1605075830000|2020-11-11 06:23:50|3643.7|3637.7|3644|3638|3644|3638|3643.7|3637.7|9
1605075860000|2020-11-11 06:24:20|3644.2|3638.2|3644.2|3638.2|3644.2|3638.2|3644.2|3638.2|0
1605075870000|2020-11-11 06:24:30|3643.7|3637.7|3643.7|3637.7|3643.7|3637.7|3643.7|3637.7|0
1605075880000|2020-11-11 06:24:40|3644|3638|3644|3638|3644|3638|3643.7|3637.7|0
1605075910000|2020-11-11 06:25:10|3644.2|3638.2|3644|3638|3644.2|3638.2|3644|3638|0
1605075930000|2020-11-11 06:25:30|3644.2|3638.2|3644.7|3638.7|3645|3639|3644.2|3638.2|3
1605075940000|2020-11-11 06:25:40|3645|3639|3644.5|3638.5|3645|3639|3644.2|3638.2|0
1605075950000|2020-11-11 06:25:50|3645|3639|3645|3639|3645|3639|3645|3639|0
1605075960000|2020-11-11 06:26:00|3644.7|3638.7|3643.7|3637.7|3644.7|3638.7|3643.5|3637.5|7
1605075970000|2020-11-11 06:26:10|3643.5|3637.5|3644|3638|3644|3638|3643|3637|0
1605075980000|2020-11-11 06:26:20|3644.2|3638.2|3644.2|3638.2|3644.2|3638.2|3644.2|3638.2|2
1605075990000|2020-11-11 06:26:30|3644|3638|3644|3638|3644|3638|3644|3638|0
1605076030000|2020-11-11 06:27:10|3643.7|3637.7|3643.7|3637.7|3643.7|3637.7|3643.7|3637.7|0
1605076040000|2020-11-11 06:27:20|3643.2|3637.2|3643|3637|3643.2|3637.2|3643|3637|5
1605076060000|2020-11-11 06:27:40|3642.7|3636.7|3643|3637|3643|3637|3642.7|3636.7|0
1605076070000|2020-11-11 06:27:50|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|3642.7|3636.7|0
1605076080000|2020-11-11 06:28:00|3642.2|3636.2|3641.7|3635.7|3643|3637|3641.7|3635.7|0
1605076090000|2020-11-11 06:28:10|3642|3636|3642|3636|3642|3636|3642|3636|0
1605076100000|2020-11-11 06:28:20|3641.2|3635.2|3640.2|3634.2|3641.2|3635.2|3640.2|3634.2|1
1605076110000|2020-11-11 06:28:30|3640.7|3634.7|3641|3635|3641|3635|3640.7|3634.7|0
1605076120000|2020-11-11 06:28:40|3641.5|3635.5|3641.2|3635.2|3641.5|3635.5|3641.2|3635.2|4
1605076130000|2020-11-11 06:28:50|3641.3|3635.3|3641.7|3635.7|3641.7|3635.7|3641.3|3635.3|0
1605076140000|2020-11-11 06:29:00|3642|3636|3642.2|3636.2|3642.2|3636.2|3642|3636|2
1605076150000|2020-11-11 06:29:10|3642|3636|3642|3636|3642|3636|3641.7|3635.7|0
1605076160000|2020-11-11 06:29:20|3642.2|3636.2|3642.7|3636.7|3642.7|3636.7|3642.2|3636.2|0
1605076170000|2020-11-11 06:29:30|3643|3637|3642.2|3636.2|3643|3637|3642.2|3636.2|2
1605076180000|2020-11-11 06:29:40|3642|3636|3642|3636|3642|3636|3642|3636|0
1605076190000|2020-11-11 06:29:50|3641.7|3635.7|3641.7|3635.7|3642|3636|3641.7|3635.7|0
1605076200000|2020-11-11 06:30:00|3642|3636|3642.7|3636.7|3643|3637|3642|3636|2
1605076210000|2020-11-11 06:30:10|3643|3637|3643.2|3637.2|3643.2|3637.2|3643|3637|1
1605076230000|2020-11-11 06:30:30|3643|3637|3643|3637|3643|3637|3643|3637|0
1605076240000|2020-11-11 06:30:40|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|3643.2|3637.2|0
1605076250000|2020-11-11 06:30:50|3643.5|3637.5|3644.7|3638.7|3644.7|3638.7|3643.5|3637.5|0
1605076270000|2020-11-11 06:31:10|3645|3639|3645|3639|3645|3639|3645|3639|0
1605076280000|2020-11-11 06:31:20|3645.2|3639.2|3645.2|3639.2|3645.2|3639.2|3645.2|3639.2|1
1605076290000|2020-11-11 06:31:30|3645.3|3639.3|3645.7|3639.7|3645.7|3639.7|3645.3|3639.3|0
1605076300000|2020-11-11 06:31:40|3646.2|3640.2|3645.2|3639.2|3646.2|3640.2|3645.2|3639.2|1
1605076310000|2020-11-11 06:31:50|3645|3639|3645|3639|3645|3639|3645|3639|0
1605076320000|2020-11-11 06:32:00|3644.7|3638.7|3644.7|3638.7|3644.7|3638.7|3644.2|3638.2|11
1605076330000|2020-11-11 06:32:10|3645|3639|3645|3639|3645.2|3639.2|3645|3639|1
1605076340000|2020-11-11 06:32:20|3645.2|3639.2|3645|3639|3645.2|3639.2|3645|3639|0
1605076350000|2020-11-11 06:32:30|3645.2|3639.2|3645.2|3639.2|3645.5|3639.5|3645|3639|1
1605076360000|2020-11-11 06:32:40|3645.5|3639.5|3645.5|3639.5|3646|3640|3645.2|3639.2|1
1605076380000|2020-11-11 06:33:00|3645.7|3639.7|3646|3640|3646.2|3640.2|3645.7|3639.7|2
1605076390000|2020-11-11 06:33:10|3645.2|3639.2|3645.2|3639.2|3645.2|3639.2|3645.2|3639.2|1
1605076400000|2020-11-11 06:33:20|3645.7|3639.7|3645.2|3639.2|3645.7|3639.7|3645.2|3639.2|0
1605076410000|2020-11-11 06:33:30|3646|3640|3646|3640|3646|3640|3645.2|3639.2|1
1605076420000|2020-11-11 06:33:40|3646.5|3640.5|3646.3|3640.3|3646.5|3640.5|3646.3|3640.3|0
1605076430000|2020-11-11 06:33:50|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|4
1605076440000|2020-11-11 06:34:00|3647.3|3641.3|3649|3643|3649|3643|3647.3|3641.3|12
1605076450000|2020-11-11 06:34:10|3648.7|3642.7|3648.7|3642.7|3648.7|3642.7|3648.7|3642.7|0
1605076460000|2020-11-11 06:34:20|3648|3642|3648.2|3642.2|3649|3643|3648|3642|4
1605076470000|2020-11-11 06:34:30|3648|3642|3648|3642|3648|3642|3648|3642|0
1605076480000|2020-11-11 06:34:40|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|0
1605076490000|2020-11-11 06:34:50|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|2
1605076500000|2020-11-11 06:35:00|3648|3642|3648.2|3642.2|3648.5|3642.5|3648|3642|0
1605076510000|2020-11-11 06:35:10|3648.5|3642.5|3648|3642|3648.7|3642.7|3648|3642|3
1605076520000|2020-11-11 06:35:20|3647.7|3641.7|3647.7|3641.7|3647.7|3641.7|3647.5|3641.5|0
1605076530000|2020-11-11 06:35:30|3648.2|3642.2|3648|3642|3648.2|3642.2|3647.7|3641.7|1
1605076560000|2020-11-11 06:36:00|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|0
1605076570000|2020-11-11 06:36:10|3648.2|3642.2|3649|3643|3649|3643|3648.2|3642.2|1
1605076590000|2020-11-11 06:36:30|3648.7|3642.7|3649|3643|3649|3643|3648.7|3642.7|0
1605076600000|2020-11-11 06:36:40|3649.2|3643.2|3649|3643|3649.2|3643.2|3648.7|3642.7|2
1605076610000|2020-11-11 06:36:50|3649.2|3643.2|3649.2|3643.2|3649.2|3643.2|3649.2|3643.2|1
1605076620000|2020-11-11 06:37:00|3649.3|3643.3|3649.7|3643.7|3649.7|3643.7|3649.3|3643.3|0
1605076630000|2020-11-11 06:37:10|3649.2|3643.2|3649.2|3643.2|3649.2|3643.2|3649|3643|3
1605076650000|2020-11-11 06:37:30|3649|3643|3649.2|3643.2|3649.2|3643.2|3648.7|3642.7|0
1605076660000|2020-11-11 06:37:40|3649|3643|3649.2|3643.2|3649.2|3643.2|3649|3643|1
1605076680000|2020-11-11 06:38:00|3649|3643|3649.2|3643.2|3649.2|3643.2|3649|3643|1
1605076700000|2020-11-11 06:38:20|3649|3643|3649|3643|3649|3643|3648.7|3642.7|0
1605076710000|2020-11-11 06:38:30|3649.2|3643.2|3649|3643|3649.2|3643.2|3649|3643|3
1605076720000|2020-11-11 06:38:40|3648.7|3642.7|3649|3643|3649|3643|3648.7|3642.7|0
1605076730000|2020-11-11 06:38:50|3648.7|3642.7|3649|3643|3649|3643|3648.7|3642.7|2
1605076740000|2020-11-11 06:39:00|3648.7|3642.7|3648.7|3642.7|3649.2|3643.2|3648.7|3642.7|6
1605076760000|2020-11-11 06:39:20|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|7
1605076770000|2020-11-11 06:39:30|3648|3642|3648|3642|3648|3642|3647.7|3641.7|0
1605076780000|2020-11-11 06:39:40|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|0
1605076790000|2020-11-11 06:39:50|3648|3642|3648|3642|3648|3642|3648|3642|0
1605076800000|2020-11-11 06:40:00|3647.7|3641.7|3648.2|3642.2|3648.7|3642.7|3647|3641|4
1605076810000|2020-11-11 06:40:10|3648|3642|3648.5|3642.5|3648.7|3642.7|3648|3642|5
1605076820000|2020-11-11 06:40:20|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|3
1605076830000|2020-11-11 06:40:30|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|0
1605076840000|2020-11-11 06:40:40|3647.8|3641.8|3648|3642|3648|3642|3647|3641|4
1605076850000|2020-11-11 06:40:50|3647.7|3641.7|3648.3|3642.3|3648.3|3642.3|3647.2|3641.2|0
1605076860000|2020-11-11 06:41:00|3648.7|3642.7|3648.7|3642.7|3648.7|3642.7|3648.7|3642.7|7
1605076870000|2020-11-11 06:41:10|3649|3643|3648.5|3642.5|3649|3643|3648.5|3642.5|0
1605076880000|2020-11-11 06:41:20|3648.7|3642.7|3649.7|3643.7|3649.7|3643.7|3648.5|3642.5|17
1605076890000|2020-11-11 06:41:30|3650.3|3644.3|3650.5|3644.5|3650.5|3644.5|3650.2|3644.2|38
1605076920000|2020-11-11 06:42:00|3650.7|3644.7|3650.7|3644.7|3651|3645|3650.7|3644.7|0
1605076930000|2020-11-11 06:42:10|3651|3645|3651|3645|3651|3645|3651|3645|0
1605076940000|2020-11-11 06:42:20|3651.7|3645.7|3651.7|3645.7|3651.7|3645.7|3651.7|3645.7|3
1605076970000|2020-11-11 06:42:50|||||||||20
1605076980000|2020-11-11 06:43:00|3650.7|3644.7|3651.2|3645.2|3651.2|3645.2|3650.7|3644.7|4
1605076990000|2020-11-11 06:43:10|3651.3|3645.3|3651.2|3645.2|3651.7|3645.7|3651.2|3645.2|0
1605077000000|2020-11-11 06:43:20|3650.8|3644.8|3651.7|3645.7|3651.7|3645.7|3650.7|3644.7|2
1605077020000|2020-11-11 06:43:40|3651.2|3645.2|3651.2|3645.2|3651.2|3645.2|3651.2|3645.2|0
1605077030000|2020-11-11 06:43:50|3651|3645|3650.7|3644.7|3651|3645|3650.7|3644.7|0
1605077040000|2020-11-11 06:44:00|3651|3645|3650.7|3644.7|3651|3645|3650.7|3644.7|0
1605077050000|2020-11-11 06:44:10|3651|3645|3651|3645|3651.2|3645.2|3650.7|3644.7|2
1605077060000|2020-11-11 06:44:20|3651.5|3645.5|3651.7|3645.7|3651.7|3645.7|3651.2|3645.2|1
1605077070000|2020-11-11 06:44:30|3651.5|3645.5|3651.7|3645.7|3651.7|3645.7|3651.5|3645.5|1
1605077110000|2020-11-11 06:45:10|3652.7|3646.7|3652.7|3646.7|3652.7|3646.7|3652.7|3646.7|3
1605077120000|2020-11-11 06:45:20|3651.7|3645.7|3652.2|3646.2|3652.2|3646.2|3651.7|3645.7|7
1605077130000|2020-11-11 06:45:30|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|3652.5|3646.5|0
1605077150000|2020-11-11 06:45:50|3652|3646|3651.7|3645.7|3652|3646|3651.3|3645.3|17
1605077160000|2020-11-11 06:46:00|3652|3646|3652|3646|3652|3646|3652|3646|0
1605077170000|2020-11-11 06:46:10|||||||||1
1605077180000|2020-11-11 06:46:20|3651|3645|3650.7|3644.7|3651.5|3645.5|3650.7|3644.7|3
1605077190000|2020-11-11 06:46:30|3651|3645|3650.2|3644.2|3651|3645|3650.2|3644.2|1
1605077200000|2020-11-11 06:46:40|3650|3644|3650|3644|3650|3644|3650|3644|0
1605077220000|2020-11-11 06:47:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650|3644|4
1605077230000|2020-11-11 06:47:10|3650|3644|3651|3645|3651|3645|3650|3644|2
1605077240000|2020-11-11 06:47:20|||||||||1
1605077250000|2020-11-11 06:47:30|3651.2|3645.2|3651|3645|3651.2|3645.2|3651|3645|0
1605077270000|2020-11-11 06:47:50|3651.2|3645.2|3651|3645|3651.2|3645.2|3650.7|3644.7|0
1605077280000|2020-11-11 06:48:00|3650.7|3644.7|3651|3645|3651.2|3645.2|3650.7|3644.7|0
1605077290000|2020-11-11 06:48:10|3650.7|3644.7|3650|3644|3650.7|3644.7|3650|3644|2
1605077300000|2020-11-11 06:48:20|||||||||1
1605077310000|2020-11-11 06:48:30|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|3
1605077350000|2020-11-11 06:49:10|3650.3|3644.3|3650.7|3644.7|3651|3645|3650.3|3644.3|6
1605077360000|2020-11-11 06:49:20|3650.5|3644.5|3650.7|3644.7|3650.7|3644.7|3650.2|3644.2|0
1605077370000|2020-11-11 06:49:30|3651|3645|3651|3645|3651|3645|3651|3645|0
1605077380000|2020-11-11 06:49:40|3651.3|3645.3|3650.7|3644.7|3651.3|3645.3|3650.7|3644.7|0
1605077390000|2020-11-11 06:49:50|3651|3645|3651|3645|3651|3645|3651|3645|0
1605077400000|2020-11-11 06:50:00|3650.7|3644.7|3651|3645|3651|3645|3650.7|3644.7|0
1605077410000|2020-11-11 06:50:10|3650.7|3644.7|3651|3645|3651|3645|3650.7|3644.7|1
1605077430000|2020-11-11 06:50:30|3651.3|3645.3|3650.7|3644.7|3651.3|3645.3|3650.7|3644.7|13
1605077460000|2020-11-11 06:51:00|||||||||1
1605077490000|2020-11-11 06:51:30|||||||||3
1605077500000|2020-11-11 06:51:40|3650.8|3644.8|3650.7|3644.7|3650.8|3644.8|3650.7|3644.7|0
1605077520000|2020-11-11 06:52:00|3651|3645|3650.7|3644.7|3651.2|3645.2|3650.7|3644.7|3
1605077530000|2020-11-11 06:52:10|3651|3645|3651|3645|3651|3645|3651|3645|3
1605077540000|2020-11-11 06:52:20|3650.7|3644.7|3651.7|3645.7|3651.7|3645.7|3650.7|3644.7|1
1605077550000|2020-11-11 06:52:30|3652|3646|3652|3646|3652|3646|3652|3646|4
1605077560000|2020-11-11 06:52:40|3652.7|3646.7|3652.7|3646.7|3652.7|3646.7|3652.7|3646.7|2
1605077580000|2020-11-11 06:53:00|3652.3|3646.3|3652|3646|3652.3|3646.3|3652|3646|2
1605077590000|2020-11-11 06:53:10|3651.7|3645.7|3652|3646|3652|3646|3651.7|3645.7|0
1605077600000|2020-11-11 06:53:20|3651.7|3645.7|3652|3646|3652|3646|3651.7|3645.7|0
1605077610000|2020-11-11 06:53:30|3651.7|3645.7|3651.7|3645.7|3652|3646|3651.2|3645.2|1
1605077620000|2020-11-11 06:53:40|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|0
1605077630000|2020-11-11 06:53:50|3652|3646|3651.5|3645.5|3652|3646|3651.5|3645.5|1
1605077640000|2020-11-11 06:54:00|3651.2|3645.2|3650.2|3644.2|3651.2|3645.2|3650.2|3644.2|2
1605077650000|2020-11-11 06:54:10|3650.7|3644.7|3649|3643|3651|3645|3649|3643|13
1605077660000|2020-11-11 06:54:20|3648.7|3642.7|3648|3642|3649|3643|3647.5|3641.5|3
1605077670000|2020-11-11 06:54:30|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|3647.5|3641.5|0
1605077680000|2020-11-11 06:54:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|16
1605077700000|2020-11-11 06:55:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|2
1605077710000|2020-11-11 06:55:10|3646.3|3640.3|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|31
1605077720000|2020-11-11 06:55:20|3647.5|3641.5|3647.8|3641.8|3648|3642|3647.5|3641.5|0
1605077730000|2020-11-11 06:55:30|3648|3642|3649|3643|3649|3643|3648|3642|13
1605077770000|2020-11-11 06:56:10|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|5
1605077780000|2020-11-11 06:56:20|3647|3641|3647.2|3641.2|3647.5|3641.5|3647|3641|4
1605077790000|2020-11-11 06:56:30|3647.5|3641.5|3648|3642|3648|3642|3647|3641|1
1605077810000|2020-11-11 06:56:50|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|0
1605077820000|2020-11-11 06:57:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605077830000|2020-11-11 06:57:10|3647.7|3641.7|3649|3643|3649|3643|3647.7|3641.7|29
1605077840000|2020-11-11 06:57:20|3648.7|3642.7|3649.2|3643.2|3649.2|3643.2|3648.7|3642.7|20
1605077850000|2020-11-11 06:57:30|3649.3|3643.3|3649|3643|3649.7|3643.7|3649|3643|1
1605077860000|2020-11-11 06:57:40|3649.3|3643.3|3649.2|3643.2|3649.5|3643.5|3649|3643|6
1605077870000|2020-11-11 06:57:50|3649|3643|3649.5|3643.5|3649.5|3643.5|3649|3643|6
1605077880000|2020-11-11 06:58:00|3649.2|3643.2|3649|3643|3649.2|3643.2|3649|3643|0
1605077900000|2020-11-11 06:58:20|3649.2|3643.2|3649|3643|3649.2|3643.2|3649|3643|3
1605077910000|2020-11-11 06:58:30|3649.2|3643.2|3648|3642|3649.2|3643.2|3648|3642|2
1605077920000|2020-11-11 06:58:40|3647.5|3641.5|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|0
1605077930000|2020-11-11 06:58:50|3647.8|3641.8|3648.5|3642.5|3648.5|3642.5|3647.8|3641.8|3
1605077940000|2020-11-11 06:59:00|3648.3|3642.3|3648.5|3642.5|3648.7|3642.7|3648|3642|0
1605077950000|2020-11-11 06:59:10|3648.7|3642.7|3649|3643|3649|3643|3648.7|3642.7|0
1605077960000|2020-11-11 06:59:20|3648.7|3642.7|3647|3641|3648.7|3642.7|3647|3641|13
1605077970000|2020-11-11 06:59:30|3647.3|3641.3|3648|3642|3648|3642|3647.3|3641.3|13
1605077990000|2020-11-11 06:59:50|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|8
1605078000000|2020-11-11 07:00:00|3648.3|3642.3|3648|3642|3648.5|3642.5|3648|3642|2
1605078010000|2020-11-11 07:00:10|3648.3|3642.3|3648|3642|3648.3|3642.3|3648|3642|0
1605078020000|2020-11-11 07:00:20|3648.2|3642.2|3648.3|3642.3|3648.7|3642.7|3648|3642|1
1605078030000|2020-11-11 07:00:30|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|0
1605078040000|2020-11-11 07:00:40|3648.3|3642.3|3648.5|3642.5|3648.5|3642.5|3648.3|3642.3|0
1605078060000|2020-11-11 07:01:00|3648.3|3642.3|3648|3642|3648.5|3642.5|3648|3642|2
1605078070000|2020-11-11 07:01:10|3647|3641|3647|3641|3647.8|3641.8|3647|3641|2
1605078090000|2020-11-11 07:01:30|3646.2|3640.2|3647|3641|3647|3641|3646.2|3640.2|0
1605078100000|2020-11-11 07:01:40|3646.5|3640.5|3647|3641|3647|3641|3646.5|3640.5|0
1605078110000|2020-11-11 07:01:50|3647.7|3641.7|3647.2|3641.2|3647.7|3641.7|3647.2|3641.2|10
1605078120000|2020-11-11 07:02:00|3647.7|3641.7|3647.7|3641.7|3647.7|3641.7|3647.7|3641.7|0
1605078130000|2020-11-11 07:02:10|||||||||10
1605078140000|2020-11-11 07:02:20|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|0
1605078170000|2020-11-11 07:02:50|3648|3642|3648|3642|3648|3642|3648|3642|0
1605078180000|2020-11-11 07:03:00|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|3648.2|3642.2|2
1605078210000|2020-11-11 07:03:30|3648.5|3642.5|3648.5|3642.5|3649|3643|3648.5|3642.5|0
1605078220000|2020-11-11 07:03:40|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605078230000|2020-11-11 07:03:50|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|0
1605078240000|2020-11-11 07:04:00|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|0
1605078250000|2020-11-11 07:04:10|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|3648.5|3642.5|0
1605078260000|2020-11-11 07:04:20|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605078280000|2020-11-11 07:04:40|3648.6|3642.6|3648|3642|3648.6|3642.6|3648|3642|4
1605078320000|2020-11-11 07:05:20|3648.3|3642.3|3648|3642|3648.8|3642.8|3648|3642|3
1605078340000|2020-11-11 07:05:40|3647.2|3641.2|3646.3|3640.3|3647.5|3641.5|3646.3|3640.3|2
1605078360000|2020-11-11 07:06:00|3646.8|3640.8|3647.8|3641.8|3647.8|3641.8|3646.8|3640.8|4
1605078370000|2020-11-11 07:06:10|3648|3642|3649|3643|3649|3643|3648|3642|0
1605078380000|2020-11-11 07:06:20|3648.8|3642.8|3649|3643|3649|3643|3648.8|3642.8|0
1605078390000|2020-11-11 07:06:30|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605078420000|2020-11-11 07:07:00|3649|3643|3649|3643|3649.3|3643.3|3649|3643|0
1605078430000|2020-11-11 07:07:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|2
1605078440000|2020-11-11 07:07:20|3648.5|3642.5|3649.3|3643.3|3649.3|3643.3|3648.5|3642.5|2
1605078450000|2020-11-11 07:07:30|3649.5|3643.5|3650|3644|3650|3644|3649.5|3643.5|0
1605078470000|2020-11-11 07:07:50|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|0
1605078480000|2020-11-11 07:08:00|3650|3644|3649.8|3643.8|3650|3644|3649|3643|1
1605078490000|2020-11-11 07:08:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605078500000|2020-11-11 07:08:20|3650|3644|3650|3644|3650|3644|3650|3644|1
1605078510000|2020-11-11 07:08:30|3650.5|3644.5|3651|3645|3651|3645|3650.5|3644.5|0
1605078520000|2020-11-11 07:08:40|3651.3|3645.3|3651|3645|3651.3|3645.3|3651|3645|0
1605078530000|2020-11-11 07:08:50|3651.8|3645.8|3651.8|3645.8|3652|3646|3651.5|3645.5|2
1605078540000|2020-11-11 07:09:00|3651|3645|3652|3646|3652|3646|3651|3645|3
1605078550000|2020-11-11 07:09:10|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|6
1605078560000|2020-11-11 07:09:20|3653|3647|3652|3646|3653|3647|3652|3646|0
1605078580000|2020-11-11 07:09:40|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1605078590000|2020-11-11 07:09:50|3653|3647|3653|3647|3653|3647|3653|3647|2
1605078600000|2020-11-11 07:10:00|3653.3|3647.3|3653|3647|3653.5|3647.5|3653|3647|15
1605078610000|2020-11-11 07:10:10|3652.5|3646.5|3652.8|3646.8|3653|3647|3652|3646|1
1605078620000|2020-11-11 07:10:20|3653|3647|3652.5|3646.5|3653|3647|3652.5|3646.5|1
1605078630000|2020-11-11 07:10:30|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|3652.8|3646.8|0
1605078640000|2020-11-11 07:10:40|3653|3647|3653|3647|3653|3647|3653|3647|0
1605078650000|2020-11-11 07:10:50|3652.8|3646.8|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|0
1605078660000|2020-11-11 07:11:00|3653|3647|3653|3647|3653|3647|3653|3647|0
1605078720000|2020-11-11 07:12:00|3652.5|3646.5|3652.3|3646.3|3652.8|3646.8|3652.3|3646.3|1
1605078730000|2020-11-11 07:12:10|3652|3646|3652|3646|3652|3646|3652|3646|0
1605078740000|2020-11-11 07:12:20|||||||||1
1605078750000|2020-11-11 07:12:30|3651.5|3645.5|3651|3645|3651.8|3645.8|3651|3645|4
1605078760000|2020-11-11 07:12:40|3650.7|3644.7|3650.8|3644.8|3650.8|3644.8|3650|3644|3
1605078770000|2020-11-11 07:12:50|3651|3645|3651|3645|3651.2|3645.2|3651|3645|1
1605078780000|2020-11-11 07:13:00|||||||||3
1605078790000|2020-11-11 07:13:10|3651.3|3645.3|3651.5|3645.5|3651.7|3645.7|3651.3|3645.3|1
1605078800000|2020-11-11 07:13:20|3651.2|3645.2|3651|3645|3651.2|3645.2|3651|3645|0
1605078820000|2020-11-11 07:13:40|3651.2|3645.2|3651|3645|3651.5|3645.5|3651|3645|1
1605078830000|2020-11-11 07:13:50|3651.2|3645.2|3651.2|3645.2|3651.2|3645.2|3651|3645|1
1605078840000|2020-11-11 07:14:00|3651.7|3645.7|3651.5|3645.5|3651.7|3645.7|3651.5|3645.5|0
1605078850000|2020-11-11 07:14:10|3651.2|3645.2|3652.7|3646.7|3652.7|3646.7|3651.2|3645.2|2
1605078860000|2020-11-11 07:14:20|3653|3647|3653.7|3647.7|3653.7|3647.7|3653|3647|0
1605078890000|2020-11-11 07:14:50|||||||||21
1605078900000|2020-11-11 07:15:00|3654|3648|3654.7|3648.7|3654.7|3648.7|3654|3648|3
1605078920000|2020-11-11 07:15:20|3655.2|3649.2|3656|3650|3656.2|3650.2|3655.2|3649.2|16
1605078930000|2020-11-11 07:15:30|3656.2|3650.2|3656.7|3650.7|3656.7|3650.7|3656.2|3650.2|1
1605078940000|2020-11-11 07:15:40|3656.8|3650.8|3657.2|3651.2|3657.2|3651.2|3656.8|3650.8|6
1605078950000|2020-11-11 07:15:50|3657.7|3651.7|3658.7|3652.7|3659|3653|3657.7|3651.7|20
1605078960000|2020-11-11 07:16:00|3658.5|3652.5|3656.7|3650.7|3658.5|3652.5|3656.7|3650.7|2
1605078970000|2020-11-11 07:16:10|3657|3651|3657.2|3651.2|3657.2|3651.2|3657|3651|1
1605078980000|2020-11-11 07:16:20|3657|3651|3656.7|3650.7|3657|3651|3656.7|3650.7|2
1605078990000|2020-11-11 07:16:30|3657|3651|3656.5|3650.5|3657|3651|3656.5|3650.5|3
1605079000000|2020-11-11 07:16:40|||||||||1
1605079010000|2020-11-11 07:16:50|3656|3650|3655.7|3649.7|3656|3650|3655.7|3649.7|0
1605079020000|2020-11-11 07:17:00|3655.5|3649.5|3656|3650|3656|3650|3655.5|3649.5|1
1605079030000|2020-11-11 07:17:10|3655.7|3649.7|3655.2|3649.2|3655.7|3649.7|3655.2|3649.2|2
1605079040000|2020-11-11 07:17:20|3655|3649|3655.2|3649.2|3655.2|3649.2|3655|3649|4
1605079050000|2020-11-11 07:17:30|3655.3|3649.3|3655|3649|3655.7|3649.7|3655|3649|1
1605079060000|2020-11-11 07:17:40|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|5
1605079070000|2020-11-11 07:17:50|3653.7|3647.7|3653|3647|3653.7|3647.7|3653|3647|1
1605079090000|2020-11-11 07:18:10|3652.7|3646.7|3652.3|3646.3|3653|3647|3652.3|3646.3|10
1605079100000|2020-11-11 07:18:20|3651.3|3645.3|3652|3646|3652|3646|3651.3|3645.3|3
1605079110000|2020-11-11 07:18:30|3652.3|3646.3|3652.5|3646.5|3653|3647|3652.3|3646.3|7
1605079120000|2020-11-11 07:18:40|3653|3647|3653|3647|3653|3647|3653|3647|0
1605079130000|2020-11-11 07:18:50|3652|3646|3652|3646|3652|3646|3652|3646|23
1605079140000|2020-11-11 07:19:00|3652.2|3646.2|3653|3647|3653|3647|3652.2|3646.2|0
1605079150000|2020-11-11 07:19:10|3652.8|3646.8|3653|3647|3653|3647|3652.8|3646.8|2
1605079160000|2020-11-11 07:19:20|3652|3646|3652|3646|3652|3646|3652|3646|2
1605079170000|2020-11-11 07:19:30|3652.2|3646.2|3653|3647|3653|3647|3652.2|3646.2|21
1605079200000|2020-11-11 07:20:00|3654|3648|3654|3648|3654|3648|3654|3648|3
1605079220000|2020-11-11 07:20:20|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|1
1605079230000|2020-11-11 07:20:30|3654|3648|3654|3648|3654|3648|3654|3648|1
1605079240000|2020-11-11 07:20:40|3654.5|3648.5|3654.3|3648.3|3655|3649|3654.2|3648.2|2
1605079250000|2020-11-11 07:20:50|3654.7|3648.7|3654.5|3648.5|3654.7|3648.7|3654.5|3648.5|1
1605079260000|2020-11-11 07:21:00|3654.7|3648.7|3654.3|3648.3|3654.7|3648.7|3654|3648|2
1605079270000|2020-11-11 07:21:10|3654|3648|3654|3648|3654|3648|3654|3648|0
1605079280000|2020-11-11 07:21:20|3653.7|3647.7|3654|3648|3654|3648|3653.7|3647.7|0
1605079290000|2020-11-11 07:21:30|3653.5|3647.5|3654|3648|3654|3648|3653.3|3647.3|2
1605079300000|2020-11-11 07:21:40|3654.3|3648.3|3654.5|3648.5|3654.5|3648.5|3654|3648|0
1605079310000|2020-11-11 07:21:50|3654|3648|3654.5|3648.5|3654.5|3648.5|3654|3648|0
1605079320000|2020-11-11 07:22:00|3654|3648|3654.5|3648.5|3654.5|3648.5|3654|3648|4
1605079350000|2020-11-11 07:22:30|3654|3648|3653.5|3647.5|3654|3648|3653.5|3647.5|0
1605079370000|2020-11-11 07:22:50|3653.3|3647.3|3654|3648|3654|3648|3653|3647|6
1605079380000|2020-11-11 07:23:00|3654.3|3648.3|3654.2|3648.2|3654.5|3648.5|3654.2|3648.2|15
1605079390000|2020-11-11 07:23:10|3654|3648|3654|3648|3654.5|3648.5|3654|3648|0
1605079400000|2020-11-11 07:23:20|3654.7|3648.7|3654|3648|3654.7|3648.7|3654|3648|20
1605079410000|2020-11-11 07:23:30|3654.5|3648.5|3654|3648|3654.5|3648.5|3653.7|3647.7|0
1605079430000|2020-11-11 07:23:50|3653|3647|3653|3647|3653|3647|3653|3647|11
1605079440000|2020-11-11 07:24:00|3653.5|3647.5|3652|3646|3653.7|3647.7|3652|3646|35
1605079450000|2020-11-11 07:24:10|3652.5|3646.5|3651.7|3645.7|3652.5|3646.5|3651.7|3645.7|5
1605079460000|2020-11-11 07:24:20|3652|3646|3654|3648|3654|3648|3652|3646|5
1605079470000|2020-11-11 07:24:30|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|0
1605079490000|2020-11-11 07:24:50|3653.7|3647.7|3653.2|3647.2|3653.7|3647.7|3653.2|3647.2|2
1605079500000|2020-11-11 07:25:00|3652.7|3646.7|3651.7|3645.7|3653|3647|3651.7|3645.7|4
1605079510000|2020-11-11 07:25:10|3652|3646|3653|3647|3653|3647|3652|3646|2
1605079520000|2020-11-11 07:25:20|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.2|3647.2|3
1605079530000|2020-11-11 07:25:30|3653|3647|3653|3647|3653.5|3647.5|3653|3647|1
1605079540000|2020-11-11 07:25:40|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|0
1605079560000|2020-11-11 07:26:00|3653.8|3647.8|3654|3648|3654.5|3648.5|3653.5|3647.5|1
1605079570000|2020-11-11 07:26:10|3654.2|3648.2|3654|3648|3654.2|3648.2|3653.7|3647.7|0
1605079590000|2020-11-11 07:26:30|3654.2|3648.2|3654.2|3648.2|3654.2|3648.2|3654.2|3648.2|0
1605079600000|2020-11-11 07:26:40|3654|3648|3654|3648|3654|3648|3654|3648|0
1605079610000|2020-11-11 07:26:50|3654.2|3648.2|3655|3649|3655|3649|3654.2|3648.2|2
1605079620000|2020-11-11 07:27:00|3654.8|3648.8|3654.2|3648.2|3654.8|3648.8|3654.2|3648.2|0
1605079630000|2020-11-11 07:27:10|3654.5|3648.5|3654.2|3648.2|3654.5|3648.5|3654.2|3648.2|0
1605079640000|2020-11-11 07:27:20|3654|3648|3653.7|3647.7|3654|3648|3653.7|3647.7|1
1605079650000|2020-11-11 07:27:30|3654|3648|3653.5|3647.5|3654|3648|3653.5|3647.5|10
1605079660000|2020-11-11 07:27:40|3653|3647|3653|3647|3653|3647|3653|3647|0
1605079670000|2020-11-11 07:27:50|3653.5|3647.5|3653.8|3647.8|3653.8|3647.8|3653.5|3647.5|2
1605079680000|2020-11-11 07:28:00|3653|3647|3653|3647|3653|3647|3653|3647|0
1605079690000|2020-11-11 07:28:10|3653.3|3647.3|3653.8|3647.8|3653.8|3647.8|3653.3|3647.3|2
1605079700000|2020-11-11 07:28:20|3654|3648|3654|3648|3654|3648|3654|3648|0
1605079710000|2020-11-11 07:28:30|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|0
1605079720000|2020-11-11 07:28:40|3654.5|3648.5|3655|3649|3655|3649|3654.5|3648.5|1
1605079740000|2020-11-11 07:29:00|3654.7|3648.7|3655|3649|3655|3649|3654.2|3648.2|1
1605079770000|2020-11-11 07:29:30|3655.2|3649.2|3655|3649|3655.2|3649.2|3654.7|3648.7|1
1605079790000|2020-11-11 07:29:50|3654.8|3648.8|3654.2|3648.2|3654.8|3648.8|3654|3648|3
1605079800000|2020-11-11 07:30:00|3654.7|3648.7|3655.2|3649.2|3655.5|3649.5|3654.7|3648.7|2
1605079810000|2020-11-11 07:30:10|3655|3649|3655|3649|3655.2|3649.2|3654.2|3648.2|2
1605079830000|2020-11-11 07:30:30|3654.6|3648.6|3655|3649|3655|3649|3654.2|3648.2|2
1605079850000|2020-11-11 07:30:50|3654.3|3648.3|3654|3648|3654.3|3648.3|3654|3648|2
1605079860000|2020-11-11 07:31:00|3654.2|3648.2|3653.5|3647.5|3654.2|3648.2|3653.5|3647.5|1
1605079870000|2020-11-11 07:31:10|3653.8|3647.8|3653.8|3647.8|3654|3648|3653.8|3647.8|0
1605079880000|2020-11-11 07:31:20|3653.5|3647.5|3654|3648|3654|3648|3653.5|3647.5|0
1605079890000|2020-11-11 07:31:30|3653.5|3647.5|3653.5|3647.5|3653.7|3647.7|3653.5|3647.5|1
1605079900000|2020-11-11 07:31:40|3653.7|3647.7|3655|3649|3655|3649|3653.7|3647.7|2
1605079910000|2020-11-11 07:31:50|3654.7|3648.7|3654|3648|3654.7|3648.7|3654|3648|4
1605079940000|2020-11-11 07:32:20|3653.5|3647.5|3653.5|3647.5|3653.8|3647.8|3653.5|3647.5|13
1605079950000|2020-11-11 07:32:30|3653.2|3647.2|3651|3645|3653.5|3647.5|3650.5|3644.5|36
1605079960000|2020-11-11 07:32:40|3651.2|3645.2|3651.2|3645.2|3651.2|3645.2|3651.2|3645.2|0
1605079970000|2020-11-11 07:32:50|3651|3645|3651|3645|3651|3645|3651|3645|0
1605079980000|2020-11-11 07:33:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|2
1605079990000|2020-11-11 07:33:10|3650|3644|3650|3644|3650|3644|3650|3644|0
1605080000000|2020-11-11 07:33:20|3650.5|3644.5|3650.7|3644.7|3650.7|3644.7|3650.5|3644.5|0
1605080010000|2020-11-11 07:33:30|3651|3645|3650.5|3644.5|3651|3645|3650.5|3644.5|1
1605080020000|2020-11-11 07:33:40|3650|3644|3650|3644|3650.5|3644.5|3650|3644|1
1605080030000|2020-11-11 07:33:50|||||||||1
1605080060000|2020-11-11 07:34:20|3650.5|3644.5|3650|3644|3650.5|3644.5|3650|3644|0
1605080070000|2020-11-11 07:34:30|3649.5|3643.5|3649.7|3643.7|3649.7|3643.7|3649.5|3643.5|3
1605080080000|2020-11-11 07:34:40|3649.5|3643.5|3649.5|3643.5|3649.7|3643.7|3649.5|3643.5|0
1605080090000|2020-11-11 07:34:50|3650|3644|3650|3644|3650|3644|3650|3644|0
1605080110000|2020-11-11 07:35:10|||||||||5
1605080120000|2020-11-11 07:35:20|3649.7|3643.7|3650|3644|3650|3644|3649.7|3643.7|5
1605080130000|2020-11-11 07:35:30|3649.8|3643.8|3650|3644|3650|3644|3649.8|3643.8|6
1605080140000|2020-11-11 07:35:40|3649.8|3643.8|3649.8|3643.8|3650|3644|3649.8|3643.8|0
1605080150000|2020-11-11 07:35:50|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|0
1605080160000|2020-11-11 07:36:00|3649.6|3643.6|3649|3643|3649.6|3643.6|3649|3643|0
1605080180000|2020-11-11 07:36:20|3648|3642|3648|3642|3648|3642|3647.3|3641.3|17
1605080190000|2020-11-11 07:36:30|||||||||1
1605080210000|2020-11-11 07:36:50|3647.6|3641.6|3647.3|3641.3|3647.6|3641.6|3647.3|3641.3|1
1605080220000|2020-11-11 07:37:00|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|1
1605080240000|2020-11-11 07:37:20|3648.3|3642.3|3647.3|3641.3|3648.3|3642.3|3647.3|3641.3|25
1605080250000|2020-11-11 07:37:30|3647.5|3641.5|3648|3642|3648|3642|3647.3|3641.3|1
1605080260000|2020-11-11 07:37:40|3647.8|3641.8|3648|3642|3648|3642|3647.8|3641.8|2
1605080270000|2020-11-11 07:37:50|3647.7|3641.7|3647.5|3641.5|3647.7|3641.7|3647.5|3641.5|1
1605080290000|2020-11-11 07:38:10|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|0
1605080300000|2020-11-11 07:38:20|3647|3641|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|2
1605080320000|2020-11-11 07:38:40|3646.6|3640.6|3646.8|3640.8|3646.8|3640.8|3646|3640|2
1605080330000|2020-11-11 07:38:50|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|0
1605080340000|2020-11-11 07:39:00|3647|3641|3645.6|3639.6|3647|3641|3645.6|3639.6|15
1605080350000|2020-11-11 07:39:10|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3644.3|3638.3|8
1605080360000|2020-11-11 07:39:20|3645|3639|3644.3|3638.3|3645|3639|3644.3|3638.3|4
1605080370000|2020-11-11 07:39:30|3644|3638|3644|3638|3644|3638|3644|3638|0
1605080380000|2020-11-11 07:39:40|3643.5|3637.5|3642|3636|3643.5|3637.5|3642|3636|14
1605080390000|2020-11-11 07:39:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|3
1605080400000|2020-11-11 07:40:00|3640.5|3634.5|3640|3634|3640.5|3634.5|3640|3634|0
1605080410000|2020-11-11 07:40:10|3640.5|3634.5|3641|3635|3641|3635|3640.5|3634.5|15
1605080440000|2020-11-11 07:40:40|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642.3|3636.3|4
1605080450000|2020-11-11 07:40:50|3642.8|3636.8|3643|3637|3643|3637|3642.8|3636.8|1
1605080460000|2020-11-11 07:41:00|3643.3|3637.3|3643.5|3637.5|3643.5|3637.5|3643|3637|3
1605080470000|2020-11-11 07:41:10|3643.7|3637.7|3643.5|3637.5|3643.7|3637.7|3643.3|3637.3|2
1605080480000|2020-11-11 07:41:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|0
1605080490000|2020-11-11 07:41:30|3643.5|3637.5|3644|3638|3644|3638|3643.5|3637.5|2
1605080500000|2020-11-11 07:41:40|3643.8|3637.8|3644|3638|3644|3638|3643.7|3637.7|1
1605080520000|2020-11-11 07:42:00|3644.3|3638.3|3644|3638|3644.3|3638.3|3644|3638|0
1605080540000|2020-11-11 07:42:20|3643.3|3637.3|3643|3637|3643.3|3637.3|3643|3637|1
1605080550000|2020-11-11 07:42:30|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|2
1605080560000|2020-11-11 07:42:40|3642.3|3636.3|3642.5|3636.5|3642.8|3636.8|3642|3636|1
1605080570000|2020-11-11 07:42:50|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|0
1605080580000|2020-11-11 07:43:00|3642.5|3636.5|3642.5|3636.5|3642.5|3636.5|3642|3636|0
1605080590000|2020-11-11 07:43:10|3642.8|3636.8|3644|3638|3644|3638|3642.8|3636.8|4
1605080610000|2020-11-11 07:43:30|3644.5|3638.5|3644|3638|3644.5|3638.5|3644|3638|3
1605080620000|2020-11-11 07:43:40|||||||||1
1605080650000|2020-11-11 07:44:10|3643.6|3637.6|3642.8|3636.8|3643.6|3637.6|3642.3|3636.3|8
1605080660000|2020-11-11 07:44:20|3642|3636|3642|3636|3642.5|3636.5|3642|3636|1
1605080670000|2020-11-11 07:44:30|3641.7|3635.7|3641.5|3635.5|3642|3636|3641.5|3635.5|7
1605080680000|2020-11-11 07:44:40|3641.8|3635.8|3641.5|3635.5|3642|3636|3641.5|3635.5|4
1605080690000|2020-11-11 07:44:50|3641.8|3635.8|3642|3636|3642|3636|3641.8|3635.8|0
1605080700000|2020-11-11 07:45:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|0
1605080710000|2020-11-11 07:45:10|3642|3636|3641.8|3635.8|3642|3636|3641.8|3635.8|2
1605080720000|2020-11-11 07:45:20|3642|3636|3641.5|3635.5|3642.3|3636.3|3641.5|3635.5|0
1605080730000|2020-11-11 07:45:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605080750000|2020-11-11 07:45:50|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|3641.5|3635.5|0
1605080760000|2020-11-11 07:46:00|3641.3|3635.3|3641.5|3635.5|3641.5|3635.5|3641|3635|3
1605080770000|2020-11-11 07:46:10|3641.3|3635.3|3641|3635|3641.3|3635.3|3641|3635|0
1605080780000|2020-11-11 07:46:20|3640|3634|3640|3634|3640.3|3634.3|3640|3634|4
1605080790000|2020-11-11 07:46:30|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|3640.5|3634.5|0
1605080800000|2020-11-11 07:46:40|3640.7|3634.7|3641.5|3635.5|3641.5|3635.5|3640.5|3634.5|2
1605080810000|2020-11-11 07:46:50|3641.7|3635.7|3642|3636|3642|3636|3641.7|3635.7|0
1605080820000|2020-11-11 07:47:00|3641.5|3635.5|3642.5|3636.5|3642.5|3636.5|3641.5|3635.5|0
1605080830000|2020-11-11 07:47:10|3642|3636|3641.5|3635.5|3642|3636|3641.5|3635.5|1
1605080840000|2020-11-11 07:47:20|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|3
1605080850000|2020-11-11 07:47:30|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|5
1605080860000|2020-11-11 07:47:40|3641.8|3635.8|3641.5|3635.5|3641.8|3635.8|3641.5|3635.5|0
1605080880000|2020-11-11 07:48:00|3641.3|3635.3|3640.5|3634.5|3641.3|3635.3|3640.5|3634.5|3
1605080890000|2020-11-11 07:48:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|0
1605080900000|2020-11-11 07:48:20|3641|3635|3639.8|3633.8|3641|3635|3639.5|3633.5|4
1605080910000|2020-11-11 07:48:30|3639.6|3633.6|3638.8|3632.8|3639.6|3633.6|3638|3632|11
1605080920000|2020-11-11 07:48:40|3638.5|3632.5|3639|3633|3639|3633|3638.5|3632.5|1
1605080930000|2020-11-11 07:48:50|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3
1605080940000|2020-11-11 07:49:00|3639.2|3633.2|3638.8|3632.8|3639.2|3633.2|3638|3632|3
1605080950000|2020-11-11 07:49:10|3638.6|3632.6|3637.8|3631.8|3638.6|3632.6|3637.8|3631.8|2
1605080960000|2020-11-11 07:49:20|3638|3632|3637.8|3631.8|3638|3632|3637.3|3631.3|3
1605080970000|2020-11-11 07:49:30|3637.6|3631.6|3636|3630|3637.6|3631.6|3636|3630|2
1605080980000|2020-11-11 07:49:40|3636.8|3630.8|3636|3630|3636.8|3630.8|3636|3630|4
1605081000000|2020-11-11 07:50:00|3635.5|3629.5|3635.8|3629.8|3636|3630|3635.3|3629.3|17
1605081010000|2020-11-11 07:50:10|3636|3630|3636|3630|3636|3630|3636|3630|1
1605081020000|2020-11-11 07:50:20|3635.8|3629.8|3635.5|3629.5|3635.8|3629.8|3635.5|3629.5|6
1605081030000|2020-11-11 07:50:30|3636|3630|3636|3630|3636|3630|3636|3630|0
1605081040000|2020-11-11 07:50:40|3636.5|3630.5|3637.5|3631.5|3637.8|3631.8|3636.5|3630.5|0
1605081050000|2020-11-11 07:50:50|3638|3632|3638|3632|3638.3|3632.3|3638|3632|1
1605081060000|2020-11-11 07:51:00|3637.8|3631.8|3636.8|3630.8|3638|3632|3636.7|3630.7|10
1605081070000|2020-11-11 07:51:10|3636.2|3630.2|3634.8|3628.8|3636.2|3630.2|3634.8|3628.8|15
1605081080000|2020-11-11 07:51:20|3635.3|3629.3|3635|3629|3635.3|3629.3|3635|3629|0
1605081090000|2020-11-11 07:51:30|3635.3|3629.3|3636.8|3630.8|3636.8|3630.8|3635.3|3629.3|2
1605081100000|2020-11-11 07:51:40|3637|3631|3637.3|3631.3|3637.8|3631.8|3637|3631|0
1605081110000|2020-11-11 07:51:50|3637|3631|3637.3|3631.3|3637.3|3631.3|3637|3631|3
1605081120000|2020-11-11 07:52:00|3637.8|3631.8|3638.8|3632.8|3638.8|3632.8|3637.8|3631.8|1
1605081130000|2020-11-11 07:52:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|0
1605081140000|2020-11-11 07:52:20|3638.3|3632.3|3638.3|3632.3|3638.5|3632.5|3638.3|3632.3|0
1605081150000|2020-11-11 07:52:30|3638.8|3632.8|3638.5|3632.5|3638.8|3632.8|3638.2|3632.2|2
1605081160000|2020-11-11 07:52:40|3638|3632|3638|3632|3638.2|3632.2|3638|3632|0
1605081170000|2020-11-11 07:52:50|3638.2|3632.2|3638.5|3632.5|3638.5|3632.5|3638|3632|0
1605081180000|2020-11-11 07:53:00|3638.2|3632.2|3638.5|3632.5|3638.5|3632.5|3638|3632|0
1605081200000|2020-11-11 07:53:20|3638.3|3632.3|3638.2|3632.2|3638.3|3632.3|3638|3632|0
1605081210000|2020-11-11 07:53:30|3638.5|3632.5|3640|3634|3640|3634|3638.5|3632.5|1
1605081220000|2020-11-11 07:53:40|3639.8|3633.8|3640|3634|3640|3634|3639.5|3633.5|3
1605081230000|2020-11-11 07:53:50|3640.6|3634.6|3640.8|3634.8|3640.8|3634.8|3640.6|3634.6|1
1605081240000|2020-11-11 07:54:00|3640.2|3634.2|3640.2|3634.2|3640.7|3634.7|3640.2|3634.2|2
1605081250000|2020-11-11 07:54:10|3640.3|3634.3|3640.5|3634.5|3640.7|3634.7|3640.3|3634.3|3
1605081270000|2020-11-11 07:54:30|3640.7|3634.7|3640.5|3634.5|3640.7|3634.7|3640.5|3634.5|1
1605081290000|2020-11-11 07:54:50|3641|3635|3641|3635|3641|3635|3641|3635|0
1605081300000|2020-11-11 07:55:00|3640.7|3634.7|3641|3635|3641|3635|3640.5|3634.5|0
1605081310000|2020-11-11 07:55:10|3640.8|3634.8|3640.5|3634.5|3641|3635|3640.5|3634.5|3
1605081320000|2020-11-11 07:55:20|3640.3|3634.3|3640|3634|3640.3|3634.3|3640|3634|0
1605081330000|2020-11-11 07:55:30|3639.6|3633.6|3639|3633|3639.6|3633.6|3639|3633|5
1605081340000|2020-11-11 07:55:40|3639.3|3633.3|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1605081350000|2020-11-11 07:55:50|3638|3632|3638|3632|3638|3632|3638|3632|0
1605081360000|2020-11-11 07:56:00|3638.3|3632.3|3638|3632|3638.3|3632.3|3638|3632|0
1605081370000|2020-11-11 07:56:10|3637.6|3631.6|3636.8|3630.8|3637.6|3631.6|3636.3|3630.3|15
1605081380000|2020-11-11 07:56:20|3636.6|3630.6|3636.8|3630.8|3637|3631|3636.3|3630.3|3
1605081390000|2020-11-11 07:56:30|3637|3631|3637.5|3631.5|3637.8|3631.8|3637|3631|0
1605081400000|2020-11-11 07:56:40|3636.8|3630.8|3637|3631|3637|3631|3636.8|3630.8|0
1605081410000|2020-11-11 07:56:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3
1605081420000|2020-11-11 07:57:00|3638|3632|3637.5|3631.5|3638.3|3632.3|3637.2|3631.2|1
1605081430000|2020-11-11 07:57:10|3637.8|3631.8|3637|3631|3637.8|3631.8|3637|3631|5
1605081440000|2020-11-11 07:57:20|3637.6|3631.6|3637.8|3631.8|3637.8|3631.8|3637.6|3631.6|0
1605081450000|2020-11-11 07:57:30|3637.6|3631.6|3637|3631|3637.6|3631.6|3637|3631|0
1605081460000|2020-11-11 07:57:40|3636.8|3630.8|3637.8|3631.8|3637.8|3631.8|3636.8|3630.8|1
1605081470000|2020-11-11 07:57:50|3638|3632|3638|3632|3638|3632|3638|3632|0
1605081480000|2020-11-11 07:58:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.6|3631.6|6
1605081500000|2020-11-11 07:58:20|3637|3631|3636.8|3630.8|3637|3631|3636.8|3630.8|2
1605081510000|2020-11-11 07:58:30|3636.3|3630.3|3636.1|3630.1|3636.3|3630.3|3636.1|3630.1|1
1605081520000|2020-11-11 07:58:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|0
1605081540000|2020-11-11 07:59:00|3636.3|3630.3|3636|3630|3636.3|3630.3|3636|3630|1
1605081550000|2020-11-11 07:59:10|3636.3|3630.3|3637|3631|3637|3631|3636.3|3630.3|1
1605081570000|2020-11-11 07:59:30|3637.3|3631.3|3638|3632|3638|3632|3637.3|3631.3|8
1605081580000|2020-11-11 07:59:40|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|1
1605081590000|2020-11-11 07:59:50|3637.5|3631.5|3636.8|3630.8|3637.5|3631.5|3636.8|3630.8|0
1605081600000|2020-11-11 08:00:00|3637|3631|3638.8|3632.8|3638.8|3632.8|3637|3631|9
1605081610000|2020-11-11 08:00:10|3638.3|3632.3|3637.8|3631.8|3639|3633|3637.8|3631.8|5
1605081620000|2020-11-11 08:00:20|3637.6|3631.6|3638.5|3632.5|3638.5|3632.5|3637.6|3631.6|3
1605081630000|2020-11-11 08:00:30|3638.8|3632.8|3638.3|3632.3|3638.8|3632.8|3638.3|3632.3|6
1605081640000|2020-11-11 08:00:40|3637.6|3631.6|3637.3|3631.3|3637.6|3631.6|3637.3|3631.3|4
1605081650000|2020-11-11 08:00:50|3637.6|3631.6|3638|3632|3638.3|3632.3|3637.6|3631.6|0
1605081660000|2020-11-11 08:01:00|3638.3|3632.3|3638|3632|3638.6|3632.6|3638|3632|1
1605081670000|2020-11-11 08:01:10|3638.6|3632.6|3638.8|3632.8|3638.8|3632.8|3638|3632|0
1605081680000|2020-11-11 08:01:20|3638.6|3632.6|3637.8|3631.8|3638.6|3632.6|3637.5|3631.5|6
1605081690000|2020-11-11 08:01:30|3637|3631|3638|3632|3638|3632|3637|3631|1
1605081700000|2020-11-11 08:01:40|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|1
1605081710000|2020-11-11 08:01:50|3638|3632|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|1
1605081720000|2020-11-11 08:02:00|3637|3631|3637|3631|3637.8|3631.8|3637|3631|0
1605081730000|2020-11-11 08:02:10|3637.6|3631.6|3637.3|3631.3|3637.6|3631.6|3637.3|3631.3|0
1605081740000|2020-11-11 08:02:20|3637.6|3631.6|3637.3|3631.3|3637.6|3631.6|3637.3|3631.3|0
1605081750000|2020-11-11 08:02:30|3637.6|3631.6|3639.3|3633.3|3639.3|3633.3|3637.6|3631.6|6
1605081760000|2020-11-11 08:02:40|3639|3633|3639|3633|3639.3|3633.3|3639|3633|0
1605081780000|2020-11-11 08:03:00|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|0
1605081790000|2020-11-11 08:03:10|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639|3633|0
1605081800000|2020-11-11 08:03:20|3639.3|3633.3|3639.5|3633.5|3639.5|3633.5|3639.3|3633.3|1
1605081810000|2020-11-11 08:03:30|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|6
1605081820000|2020-11-11 08:03:40|3639.8|3633.8|3640.8|3634.8|3640.8|3634.8|3639.8|3633.8|4
1605081830000|2020-11-11 08:03:50|3641|3635|3640.8|3634.8|3641|3635|3640.8|3634.8|0
1605081840000|2020-11-11 08:04:00|3641|3635|3639.8|3633.8|3641|3635|3639.8|3633.8|1
1605081850000|2020-11-11 08:04:10|3639.6|3633.6|3639.6|3633.6|3639.6|3633.6|3639.3|3633.3|1
1605081860000|2020-11-11 08:04:20|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639|3633|0
1605081900000|2020-11-11 08:05:00|3640.5|3634.5|3639|3633|3640.5|3634.5|3639|3633|0
1605081910000|2020-11-11 08:05:10|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|2
1605081920000|2020-11-11 08:05:20|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|4
1605081930000|2020-11-11 08:05:30|3639|3633|3639|3633|3639.3|3633.3|3639|3633|9
1605081940000|2020-11-11 08:05:40|3638.8|3632.8|3638.8|3632.8|3639.3|3633.3|3638.8|3632.8|3
1605081950000|2020-11-11 08:05:50|3638.6|3632.6|3637.4|3631.4|3638.6|3632.6|3637.4|3631.4|8
1605081960000|2020-11-11 08:06:00|3636.8|3630.8|3637.8|3631.8|3637.8|3631.8|3636.8|3630.8|0
1605081970000|2020-11-11 08:06:10|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|0
1605081980000|2020-11-11 08:06:20|3638.3|3632.3|3638.8|3632.8|3638.8|3632.8|3638|3632|1
1605081990000|2020-11-11 08:06:30|3638.6|3632.6|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|1
1605082000000|2020-11-11 08:06:40|3637.8|3631.8|3637.6|3631.6|3637.8|3631.8|3637.3|3631.3|8
1605082010000|2020-11-11 08:06:50|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|4
1605082020000|2020-11-11 08:07:00|3638.3|3632.3|3640|3634|3640.3|3634.3|3638.3|3632.3|10
1605082030000|2020-11-11 08:07:10|3640.3|3634.3|3640.8|3634.8|3641|3635|3640.3|3634.3|2
1605082040000|2020-11-11 08:07:20|3640.6|3634.6|3640|3634|3640.8|3634.8|3640|3634|2
1605082050000|2020-11-11 08:07:30|3640.3|3634.3|3640|3634|3640.6|3634.6|3640|3634|0
1605082060000|2020-11-11 08:07:40|3639.6|3633.6|3640.5|3634.5|3640.5|3634.5|3639.6|3633.6|5
1605082070000|2020-11-11 08:07:50|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|1
1605082080000|2020-11-11 08:08:00|3640|3634|3640.3|3634.3|3640.3|3634.3|3640|3634|0
1605082090000|2020-11-11 08:08:10|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|1
1605082110000|2020-11-11 08:08:30|3641|3635|3640.8|3634.8|3641|3635|3640.3|3634.3|1
1605082120000|2020-11-11 08:08:40|3641|3635|3641.5|3635.5|3641.5|3635.5|3641|3635|0
1605082130000|2020-11-11 08:08:50|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|0
1605082150000|2020-11-11 08:09:10|3642|3636|3643|3637|3643.3|3637.3|3642|3636|5
1605082170000|2020-11-11 08:09:30|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|1
1605082190000|2020-11-11 08:09:50|3643|3637|3642.6|3636.6|3643|3637|3642.3|3636.3|0
1605082200000|2020-11-11 08:10:00|3642.3|3636.3|3642.8|3636.8|3642.8|3636.8|3642.3|3636.3|4
1605082210000|2020-11-11 08:10:10|3642.6|3636.6|3641.8|3635.8|3642.6|3636.6|3641.5|3635.5|1
1605082240000|2020-11-11 08:10:40|3641.5|3635.5|3641.8|3635.8|3641.8|3635.8|3641.5|3635.5|1
1605082250000|2020-11-11 08:10:50|3641.5|3635.5|3640.8|3634.8|3641.5|3635.5|3640.3|3634.3|6
1605082260000|2020-11-11 08:11:00|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|0
1605082280000|2020-11-11 08:11:20|3640.5|3634.5|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|0
1605082290000|2020-11-11 08:11:30|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|0
1605082300000|2020-11-11 08:11:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640|3634|1
1605082310000|2020-11-11 08:11:50|3640.8|3634.8|3641|3635|3641|3635|3640.8|3634.8|0
1605082320000|2020-11-11 08:12:00|3640.8|3634.8|3640.8|3634.8|3641|3635|3640.8|3634.8|0
1605082330000|2020-11-11 08:12:10|3640.6|3634.6|3640|3634|3640.6|3634.6|3640|3634|0
1605082340000|2020-11-11 08:12:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|0
1605082350000|2020-11-11 08:12:30|3640|3634|3640|3634|3640|3634|3640|3634|0
1605082360000|2020-11-11 08:12:40|3639|3633|3639|3633|3639|3633|3639|3633|1
1605082370000|2020-11-11 08:12:50|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.3|3632.3|2
1605082390000|2020-11-11 08:13:10|3639|3633|3639.5|3633.5|3639.5|3633.5|3639|3633|0
1605082400000|2020-11-11 08:13:20|3639.7|3633.7|3639.7|3633.7|3639.7|3633.7|3639.7|3633.7|0
1605082410000|2020-11-11 08:13:30|3639|3633|3639|3633|3639|3633|3639|3633|2
1605082420000|2020-11-11 08:13:40|3638.6|3632.6|3636.8|3630.8|3638.6|3632.6|3636.8|3630.8|3
1605082430000|2020-11-11 08:13:50|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|0
1605082440000|2020-11-11 08:14:00|3637|3631|3637.5|3631.5|3637.5|3631.5|3637|3631|0
1605082450000|2020-11-11 08:14:10|3637.3|3631.3|3637.5|3631.5|3637.5|3631.5|3637|3631|1
1605082460000|2020-11-11 08:14:20|3637.7|3631.7|3638|3632|3638|3632|3637.5|3631.5|4
1605082470000|2020-11-11 08:14:30|3638.5|3632.5|3639.2|3633.2|3639.5|3633.5|3638.5|3632.5|4
1605082480000|2020-11-11 08:14:40|3639.5|3633.5|3639.2|3633.2|3639.5|3633.5|3638.5|3632.5|1
1605082490000|2020-11-11 08:14:50|3639.5|3633.5|3639.2|3633.2|3639.5|3633.5|3639.2|3633.2|0
1605082500000|2020-11-11 08:15:00|3639|3633|3638.7|3632.7|3639|3633|3638.3|3632.3|2
1605082510000|2020-11-11 08:15:10|3638.5|3632.5|3638.5|3632.5|3638.5|3632.5|3638.3|3632.3|0
1605082520000|2020-11-11 08:15:20|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|0
1605082530000|2020-11-11 08:15:30|3638|3632|3637.5|3631.5|3638|3632|3637.5|3631.5|1
1605082540000|2020-11-11 08:15:40|3637.7|3631.7|3638|3632|3638|3632|3637.7|3631.7|0
1605082550000|2020-11-11 08:15:50|3639|3633|3638.8|3632.8|3639|3633|3638.8|3632.8|7
1605082560000|2020-11-11 08:16:00|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|2
1605082580000|2020-11-11 08:16:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|0
1605082590000|2020-11-11 08:16:30|3638.3|3632.3|3638.5|3632.5|3638.5|3632.5|3638|3632|0
1605082600000|2020-11-11 08:16:40|3638|3632|3638|3632|3638.2|3632.2|3638|3632|0
1605082610000|2020-11-11 08:16:50|3637.5|3631.5|3638|3632|3638|3632|3637.5|3631.5|6
1605082620000|2020-11-11 08:17:00|3636.6|3630.6|3634.8|3628.8|3636.8|3630.8|3634.8|3628.8|18
1605082630000|2020-11-11 08:17:10|3634.6|3628.6|3634.3|3628.3|3634.6|3628.6|3633.8|3627.8|8
1605082640000|2020-11-11 08:17:20|||||||||2
1605082650000|2020-11-11 08:17:30|3634.1|3628.1|3634.6|3628.6|3634.6|3628.6|3634.1|3628.1|10
1605082660000|2020-11-11 08:17:40|3634.9|3628.9|3633.6|3627.6|3634.9|3628.9|3633.6|3627.6|4
1605082670000|2020-11-11 08:17:50|3634|3628|3634.3|3628.3|3634.3|3628.3|3634|3628|2
1605082680000|2020-11-11 08:18:00|3633.9|3627.9|3634.3|3628.3|3634.6|3628.6|3633.3|3627.3|18
1605082690000|2020-11-11 08:18:10|3634.1|3628.1|3634.6|3628.6|3634.6|3628.6|3633.8|3627.8|8
1605082700000|2020-11-11 08:18:20|3634.3|3628.3|3633.6|3627.6|3634.6|3628.6|3633.6|3627.6|2
1605082710000|2020-11-11 08:18:30|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|0
1605082720000|2020-11-11 08:18:40|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3632.3|3626.3|6
1605082740000|2020-11-11 08:19:00|3631.9|3625.9|3632.6|3626.6|3632.6|3626.6|3631.6|3625.6|23
1605082750000|2020-11-11 08:19:10|3632.8|3626.8|3633.4|3627.4|3633.4|3627.4|3632.8|3626.8|4
1605082770000|2020-11-11 08:19:30|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3632.6|3626.6|2
1605082780000|2020-11-11 08:19:40|3632.8|3626.8|3633.4|3627.4|3633.4|3627.4|3632.8|3626.8|0
1605082790000|2020-11-11 08:19:50|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|0
1605082810000|2020-11-11 08:20:10|3633.8|3627.8|3633.6|3627.6|3634.6|3628.6|3633.6|3627.6|5
1605082820000|2020-11-11 08:20:20|3633.3|3627.3|3632.8|3626.8|3633.3|3627.3|3632.8|3626.8|1
1605082830000|2020-11-11 08:20:30|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|0
1605082840000|2020-11-11 08:20:40|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3631.9|3625.9|3
1605082850000|2020-11-11 08:20:50|3633.1|3627.1|3632.8|3626.8|3633.1|3627.1|3632.8|3626.8|1
1605082870000|2020-11-11 08:21:10|3633.1|3627.1|3633.6|3627.6|3633.6|3627.6|3632.8|3626.8|4
1605082890000|2020-11-11 08:21:30|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|8
1605082900000|2020-11-11 08:21:40|||||||||7
1605082910000|2020-11-11 08:21:50|||||||||5
1605082920000|2020-11-11 08:22:00|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|16
1605082930000|2020-11-11 08:22:10|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|1
1605082940000|2020-11-11 08:22:20|3634.9|3628.9|3636.6|3630.6|3637.1|3631.1|3634.9|3628.9|21
1605082950000|2020-11-11 08:22:30|3636.3|3630.3|3637.6|3631.6|3637.6|3631.6|3636.3|3630.3|14
1605082960000|2020-11-11 08:22:40|3637.1|3631.1|3636.8|3630.8|3637.1|3631.1|3636.8|3630.8|2
1605082970000|2020-11-11 08:22:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.3|3630.3|1
1605082980000|2020-11-11 08:23:00|3636.3|3630.3|3636.6|3630.6|3636.6|3630.6|3636.3|3630.3|1
1605082990000|2020-11-11 08:23:10|3636|3630|3634.8|3628.8|3636|3630|3634.8|3628.8|1
1605083000000|2020-11-11 08:23:20|3635.1|3629.1|3634.8|3628.8|3635.1|3629.1|3634.8|3628.8|0
1605083010000|2020-11-11 08:23:30|3634.3|3628.3|3634.3|3628.3|3634.8|3628.8|3634|3628|0
1605083020000|2020-11-11 08:23:40|3634.6|3628.6|3634.8|3628.8|3634.8|3628.8|3634.6|3628.6|0
1605083030000|2020-11-11 08:23:50|3634.6|3628.6|3633.8|3627.8|3634.6|3628.6|3633.8|3627.8|2
1605083040000|2020-11-11 08:24:00|3633.6|3627.6|3633.4|3627.4|3634.3|3628.3|3633.4|3627.4|4
1605083060000|2020-11-11 08:24:20|3633.6|3627.6|3632.6|3626.6|3633.9|3627.9|3632.6|3626.6|1
1605083070000|2020-11-11 08:24:30|3632.3|3626.3|3633.1|3627.1|3633.1|3627.1|3632.3|3626.3|1
1605083080000|2020-11-11 08:24:40|3632.8|3626.8|3632.6|3626.6|3633.1|3627.1|3632.6|3626.6|3
1605083090000|2020-11-11 08:24:50|3633.1|3627.1|3630.8|3624.8|3633.1|3627.1|3630.8|3624.8|5
1605083100000|2020-11-11 08:25:00|3630.1|3624.1|3630.6|3624.6|3630.6|3624.6|3629.8|3623.8|9
1605083110000|2020-11-11 08:25:10|3630.1|3624.1|3630.4|3624.4|3630.4|3624.4|3630.1|3624.1|0
1605083140000|2020-11-11 08:25:40|3630.6|3624.6|3631.1|3625.1|3631.1|3625.1|3630.6|3624.6|1
1605083150000|2020-11-11 08:25:50|3631.4|3625.4|3631.6|3625.6|3631.9|3625.9|3631.4|3625.4|1
1605083160000|2020-11-11 08:26:00|||||||||5
1605083200000|2020-11-11 08:26:40|3632.4|3626.4|3633.4|3627.4|3633.4|3627.4|3632.4|3626.4|15
1605083210000|2020-11-11 08:26:50|3633.3|3627.3|3632.9|3626.9|3633.3|3627.3|3632.9|3626.9|4
1605083220000|2020-11-11 08:27:00|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|9
1605083260000|2020-11-11 08:27:40|3632.1|3626.1|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|1
1605083270000|2020-11-11 08:27:50|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|0
1605083280000|2020-11-11 08:28:00|3633.1|3627.1|3633.4|3627.4|3633.4|3627.4|3633.1|3627.1|2
1605083290000|2020-11-11 08:28:10|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|0
1605083300000|2020-11-11 08:28:20|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|3633.9|3627.9|0
1605083310000|2020-11-11 08:28:30|3633.8|3627.8|3634.1|3628.1|3634.1|3628.1|3633.8|3627.8|1
1605083330000|2020-11-11 08:28:50|3634.4|3628.4|3635.1|3629.1|3635.1|3629.1|3634.4|3628.4|3
1605083340000|2020-11-11 08:29:00|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|0
1605083350000|2020-11-11 08:29:10|3634.3|3628.3|3632.6|3626.6|3634.3|3628.3|3632.6|3626.6|6
1605083360000|2020-11-11 08:29:20|3632.3|3626.3|3633.4|3627.4|3633.4|3627.4|3632.3|3626.3|1
1605083370000|2020-11-11 08:29:30|3633.6|3627.6|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|0
1605083380000|2020-11-11 08:29:40|3633.8|3627.8|3634.4|3628.4|3634.4|3628.4|3633.8|3627.8|0
1605083390000|2020-11-11 08:29:50|3634.6|3628.6|3634.4|3628.4|3634.6|3628.6|3634.1|3628.1|0
1605083400000|2020-11-11 08:30:00|3634.6|3628.6|3633.8|3627.8|3634.6|3628.6|3633.6|3627.6|3
1605083410000|2020-11-11 08:30:10|3633.6|3627.6|3632.9|3626.9|3633.6|3627.6|3632.6|3626.6|6
1605083420000|2020-11-11 08:30:20|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.3|3626.3|0
1605083430000|2020-11-11 08:30:30|3632.6|3626.6|3633.1|3627.1|3633.4|3627.4|3632.6|3626.6|11
1605083440000|2020-11-11 08:30:40|3632.8|3626.8|3632.8|3626.8|3633.3|3627.3|3632.6|3626.6|3
1605083450000|2020-11-11 08:30:50|3633|3627|3634.1|3628.1|3634.3|3628.3|3633|3627|5
1605083460000|2020-11-11 08:31:00|3633.9|3627.9|3633.6|3627.6|3633.9|3627.9|3633.6|3627.6|1
1605083480000|2020-11-11 08:31:20|3633.8|3627.8|3634.1|3628.1|3634.6|3628.6|3633.8|3627.8|4
1605083490000|2020-11-11 08:31:30|3634.4|3628.4|3634.4|3628.4|3634.6|3628.6|3634.4|3628.4|2
1605083500000|2020-11-11 08:31:40|3634.1|3628.1|3634.4|3628.4|3634.4|3628.4|3634.1|3628.1|0
1605083510000|2020-11-11 08:31:50|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|0
1605083520000|2020-11-11 08:32:00|3633.1|3627.1|3632.6|3626.6|3634.3|3628.3|3632.6|3626.6|18
1605083530000|2020-11-11 08:32:10|3632.9|3626.9|3633.9|3627.9|3633.9|3627.9|3632.6|3626.6|4
1605083540000|2020-11-11 08:32:20|3633.4|3627.4|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|1
1605083560000|2020-11-11 08:32:40|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|3633.1|3627.1|0
1605083570000|2020-11-11 08:32:50|3632.9|3626.9|3631.6|3625.6|3632.9|3626.9|3631.6|3625.6|13
1605083590000|2020-11-11 08:33:10|3632.1|3626.1|3632.1|3626.1|3632.4|3626.4|3632.1|3626.1|0
1605083600000|2020-11-11 08:33:20|3632.4|3626.4|3632.1|3626.1|3632.6|3626.6|3632.1|3626.1|2
1605083610000|2020-11-11 08:33:30|3632.4|3626.4|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|0
1605083620000|2020-11-11 08:33:40|3632.6|3626.6|3633.1|3627.1|3633.6|3627.6|3632.6|3626.6|3
1605083630000|2020-11-11 08:33:50|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|3633.6|3627.6|0
1605083640000|2020-11-11 08:34:00|3633.3|3627.3|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|3
1605083650000|2020-11-11 08:34:10|3632.3|3626.3|3632.4|3626.4|3632.4|3626.4|3632.1|3626.1|0
1605083660000|2020-11-11 08:34:20|3633.4|3627.4|3633.1|3627.1|3633.4|3627.4|3632.9|3626.9|0
1605083670000|2020-11-11 08:34:30|3632.9|3626.9|3633.4|3627.4|3633.4|3627.4|3632.9|3626.9|0
1605083680000|2020-11-11 08:34:40|3633.1|3627.1|3632.6|3626.6|3633.4|3627.4|3632.6|3626.6|0
1605083690000|2020-11-11 08:34:50|3632.3|3626.3|3632.4|3626.4|3632.4|3626.4|3631.9|3625.9|4
1605083700000|2020-11-11 08:35:00|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|0
1605083710000|2020-11-11 08:35:10|3633.3|3627.3|3634.6|3628.6|3635.1|3629.1|3633.3|3627.3|12
1605083730000|2020-11-11 08:35:30|3634.1|3628.1|3633.3|3627.3|3634.1|3628.1|3633.3|3627.3|4
1605083740000|2020-11-11 08:35:40|3633.6|3627.6|3631.1|3625.1|3633.6|3627.6|3631.1|3625.1|8
1605083750000|2020-11-11 08:35:50|3631.4|3625.4|3632.1|3626.1|3632.6|3626.6|3631.3|3625.3|2
1605083760000|2020-11-11 08:36:00|3631.9|3625.9|3631.6|3625.6|3631.9|3625.9|3631.1|3625.1|2
1605083770000|2020-11-11 08:36:10|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|3631.1|3625.1|1
1605083780000|2020-11-11 08:36:20|3630.6|3624.6|3628.6|3622.6|3630.6|3624.6|3628.6|3622.6|4
1605083790000|2020-11-11 08:36:30|3628.3|3622.3|3627.9|3621.9|3628.3|3622.3|3627.9|3621.9|2
1605083800000|2020-11-11 08:36:40|3627.6|3621.6|3627.1|3621.1|3627.6|3621.6|3627.1|3621.1|3
1605083810000|2020-11-11 08:36:50|3627.3|3621.3|3627.6|3621.6|3627.6|3621.6|3627.3|3621.3|1
1605083820000|2020-11-11 08:37:00|||||||||1
1605083830000|2020-11-11 08:37:10|3627.1|3621.1|3627.1|3621.1|3627.4|3621.4|3627.1|3621.1|4
1605083850000|2020-11-11 08:37:30|3627.4|3621.4|3628.1|3622.1|3628.1|3622.1|3626.9|3620.9|2
1605083860000|2020-11-11 08:37:40|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.1|3622.1|0
1605083870000|2020-11-11 08:37:50|3629.1|3623.1|3630.3|3624.3|3630.3|3624.3|3629.1|3623.1|13
1605083880000|2020-11-11 08:38:00|3630.6|3624.6|3630.1|3624.1|3630.6|3624.6|3630.1|3624.1|2
1605083890000|2020-11-11 08:38:10|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|0
1605083900000|2020-11-11 08:38:20|||||||||1
1605083910000|2020-11-11 08:38:30|3631.1|3625.1|3630.8|3624.8|3631.1|3625.1|3630.8|3624.8|1
1605083920000|2020-11-11 08:38:40|3631|3625|3632.1|3626.1|3632.1|3626.1|3631|3625|3
1605083930000|2020-11-11 08:38:50|3631.6|3625.6|3631.1|3625.1|3631.6|3625.6|3631.1|3625.1|1
1605083940000|2020-11-11 08:39:00|3631.3|3625.3|3631.8|3625.8|3631.8|3625.8|3631.3|3625.3|0
1605083950000|2020-11-11 08:39:10|3632|3626|3632.6|3626.6|3632.6|3626.6|3632|3626|20
1605083970000|2020-11-11 08:39:30|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3632.3|3626.3|0
1605083990000|2020-11-11 08:39:50|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|3632.8|3626.8|0
1605084000000|2020-11-11 08:40:00|3632.6|3626.6|3633.8|3627.8|3633.8|3627.8|3632.6|3626.6|4
1605084010000|2020-11-11 08:40:10|3634.3|3628.3|3634.6|3628.6|3634.6|3628.6|3634.3|3628.3|0
1605084020000|2020-11-11 08:40:20|3634.8|3628.8|3635.1|3629.1|3635.1|3629.1|3634.8|3628.8|2
1605084030000|2020-11-11 08:40:30|3635.6|3629.6|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|13
1605084040000|2020-11-11 08:40:40|3635.9|3629.9|3636.1|3630.1|3636.1|3630.1|3635.6|3629.6|1
1605084050000|2020-11-11 08:40:50|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|0
1605084060000|2020-11-11 08:41:00|3635.1|3629.1|3635.1|3629.1|3635.6|3629.6|3635.1|3629.1|0
1605084070000|2020-11-11 08:41:10|3634.6|3628.6|3634.6|3628.6|3635.6|3629.6|3634.6|3628.6|1
1605084090000|2020-11-11 08:41:30|3634.9|3628.9|3634.6|3628.6|3634.9|3628.9|3634.3|3628.3|0
1605084110000|2020-11-11 08:41:50|3634.8|3628.8|3635.1|3629.1|3635.6|3629.6|3634.8|3628.8|1
1605084120000|2020-11-11 08:42:00|3635.4|3629.4|3635.1|3629.1|3635.4|3629.4|3635.1|3629.1|0
1605084130000|2020-11-11 08:42:10|3634.9|3628.9|3634.3|3628.3|3635.1|3629.1|3634.3|3628.3|2
1605084140000|2020-11-11 08:42:20|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|3634.6|3628.6|0
1605084150000|2020-11-11 08:42:30|3635.3|3629.3|3635.1|3629.1|3635.3|3629.3|3635.1|3629.1|14
1605084160000|2020-11-11 08:42:40|3635.3|3629.3|3635.8|3629.8|3636.1|3630.1|3635.3|3629.3|1
1605084170000|2020-11-11 08:42:50|3636.1|3630.1|3636.6|3630.6|3636.6|3630.6|3636.1|3630.1|2
1605084180000|2020-11-11 08:43:00|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|2
1605084190000|2020-11-11 08:43:10|3638.1|3632.1|3637.6|3631.6|3638.1|3632.1|3637.6|3631.6|19
1605084200000|2020-11-11 08:43:20|3637.3|3631.3|3637.6|3631.6|3637.6|3631.6|3637.3|3631.3|0
1605084210000|2020-11-11 08:43:30|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|3638.1|3632.1|1
1605084220000|2020-11-11 08:43:40|3638.6|3632.6|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|3
1605084230000|2020-11-11 08:43:50|3638.3|3632.3|3638.6|3632.6|3638.6|3632.6|3638.3|3632.3|0
1605084240000|2020-11-11 08:44:00|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|0
1605084250000|2020-11-11 08:44:10|3639.4|3633.4|3639.6|3633.6|3640.1|3634.1|3639.3|3633.3|3
1605084260000|2020-11-11 08:44:20|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|2
1605084270000|2020-11-11 08:44:30|3639.1|3633.1|3639.4|3633.4|3639.4|3633.4|3639.1|3633.1|0
1605084280000|2020-11-11 08:44:40|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3639.6|3633.6|0
1605084290000|2020-11-11 08:44:50|3639.6|3633.6|3642.6|3636.6|3642.6|3636.6|3639.1|3633.1|32
1605084300000|2020-11-11 08:45:00|3641.6|3635.6|3642.1|3636.1|3642.4|3636.4|3641.6|3635.6|6
1605084310000|2020-11-11 08:45:10|3642.4|3636.4|3641.8|3635.8|3642.6|3636.6|3641.6|3635.6|1
1605084320000|2020-11-11 08:45:20|3642|3636|3642.1|3636.1|3642.1|3636.1|3642|3636|0
1605084330000|2020-11-11 08:45:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605084340000|2020-11-11 08:45:40|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|4
1605084350000|2020-11-11 08:45:50|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|3
1605084360000|2020-11-11 08:46:00|3640.3|3634.3|3640.6|3634.6|3640.6|3634.6|3640.3|3634.3|0
1605084370000|2020-11-11 08:46:10|3641.1|3635.1|3642.6|3636.6|3643.4|3637.4|3641.1|3635.1|3
1605084380000|2020-11-11 08:46:20|3642.3|3636.3|3641.9|3635.9|3642.3|3636.3|3641.6|3635.6|1
1605084390000|2020-11-11 08:46:30|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|0
1605084400000|2020-11-11 08:46:40|3641.4|3635.4|3640.8|3634.8|3641.4|3635.4|3640.6|3634.6|0
1605084410000|2020-11-11 08:46:50|3640.6|3634.6|3641.3|3635.3|3641.3|3635.3|3640.6|3634.6|1
1605084420000|2020-11-11 08:47:00|3641.6|3635.6|3641.3|3635.3|3642.1|3636.1|3641.3|3635.3|1
1605084430000|2020-11-11 08:47:10|3641.1|3635.1|3640.3|3634.3|3641.1|3635.1|3640.3|3634.3|4
1605084440000|2020-11-11 08:47:20|3640.6|3634.6|3640.8|3634.8|3641.6|3635.6|3640.6|3634.6|4
1605084450000|2020-11-11 08:47:30|3640.6|3634.6|3641.1|3635.1|3641.1|3635.1|3640.3|3634.3|3
1605084460000|2020-11-11 08:47:40|3641.4|3635.4|3642.1|3636.1|3642.1|3636.1|3641.1|3635.1|1
1605084470000|2020-11-11 08:47:50|3641.6|3635.6|3641.1|3635.1|3641.6|3635.6|3641.1|3635.1|2
1605084480000|2020-11-11 08:48:00|3641.6|3635.6|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|2
1605084500000|2020-11-11 08:48:20|3641.6|3635.6|3642.4|3636.4|3642.4|3636.4|3641.6|3635.6|10
1605084510000|2020-11-11 08:48:30|3642.9|3636.9|3643.9|3637.9|3644.6|3638.6|3642.9|3636.9|9
1605084520000|2020-11-11 08:48:40|3643.4|3637.4|3642.9|3636.9|3643.4|3637.4|3642.6|3636.6|12
1605084530000|2020-11-11 08:48:50|3642.6|3636.6|3643.4|3637.4|3643.4|3637.4|3642.6|3636.6|5
1605084540000|2020-11-11 08:49:00|3643.6|3637.6|3644.6|3638.6|3644.6|3638.6|3643.6|3637.6|2
1605084550000|2020-11-11 08:49:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|5
1605084560000|2020-11-11 08:49:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|5
1605084580000|2020-11-11 08:49:40|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3646.4|3640.4|0
1605084590000|2020-11-11 08:49:50|3646.6|3640.6|3645.9|3639.9|3646.9|3640.9|3645.9|3639.9|0
1605084600000|2020-11-11 08:50:00|3646.6|3640.6|3646.4|3640.4|3646.6|3640.6|3645.9|3639.9|5
1605084610000|2020-11-11 08:50:10|3646.1|3640.1|3644.6|3638.6|3646.1|3640.1|3644.6|3638.6|3
1605084620000|2020-11-11 08:50:20|3644.4|3638.4|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|0
1605084640000|2020-11-11 08:50:40|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.4|3638.4|0
1605084650000|2020-11-11 08:50:50|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1605084670000|2020-11-11 08:51:10|3645.6|3639.6|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|1
1605084680000|2020-11-11 08:51:20|3644.4|3638.4|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|1
1605084690000|2020-11-11 08:51:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605084700000|2020-11-11 08:51:40|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3643.9|3637.9|2
1605084710000|2020-11-11 08:51:50|3644.1|3638.1|3643.6|3637.6|3644.4|3638.4|3643.6|3637.6|11
1605084720000|2020-11-11 08:52:00|3643.4|3637.4|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|0
1605084730000|2020-11-11 08:52:10|3643.9|3637.9|3642.6|3636.6|3643.9|3637.9|3642.6|3636.6|0
1605084740000|2020-11-11 08:52:20|3641.9|3635.9|3642.1|3636.1|3642.1|3636.1|3641.6|3635.6|4
1605084750000|2020-11-11 08:52:30|3642.4|3636.4|3641.6|3635.6|3642.4|3636.4|3641.6|3635.6|0
1605084760000|2020-11-11 08:52:40|3641.9|3635.9|3641.4|3635.4|3641.9|3635.9|3641.4|3635.4|6
1605084770000|2020-11-11 08:52:50|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|0
1605084780000|2020-11-11 08:53:00|3641.1|3635.1|3642.6|3636.6|3642.6|3636.6|3641.1|3635.1|10
1605084790000|2020-11-11 08:53:10|3642.9|3636.9|3642.6|3636.6|3642.9|3636.9|3642.6|3636.6|1
1605084800000|2020-11-11 08:53:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605084810000|2020-11-11 08:53:30|3642.6|3636.6|3643.6|3637.6|3643.6|3637.6|3642.6|3636.6|20
1605084820000|2020-11-11 08:53:40|3643.4|3637.4|3643.6|3637.6|3643.9|3637.9|3643.4|3637.4|2
1605084830000|2020-11-11 08:53:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|3
1605084850000|2020-11-11 08:54:10|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|4
1605084860000|2020-11-11 08:54:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3
1605084870000|2020-11-11 08:54:30|3645.4|3639.4|3644.9|3638.9|3645.4|3639.4|3644.6|3638.6|1
1605084880000|2020-11-11 08:54:40|3644.6|3638.6|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|4
1605084890000|2020-11-11 08:54:50|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|1
1605084910000|2020-11-11 08:55:10|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3644.1|3638.1|0
1605084920000|2020-11-11 08:55:20|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605084930000|2020-11-11 08:55:30|3644.4|3638.4|3642.6|3636.6|3644.4|3638.4|3642.6|3636.6|1
1605084940000|2020-11-11 08:55:40|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|1
1605084960000|2020-11-11 08:56:00|3644.1|3638.1|3644.4|3638.4|3644.4|3638.4|3643.8|3637.8|2
1605084970000|2020-11-11 08:56:10|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|2
1605084980000|2020-11-11 08:56:20|3645.8|3639.8|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|0
1605084990000|2020-11-11 08:56:30|3645.8|3639.8|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|0
1605085000000|2020-11-11 08:56:40|3645.6|3639.6|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|1
1605085010000|2020-11-11 08:56:50|3645.8|3639.8|3646.6|3640.6|3646.6|3640.6|3645.8|3639.8|0
1605085020000|2020-11-11 08:57:00|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|1
1605085030000|2020-11-11 08:57:10|3647.3|3641.3|3646.6|3640.6|3647.4|3641.4|3646.6|3640.6|7
1605085040000|2020-11-11 08:57:20|3647.1|3641.1|3647.6|3641.6|3647.6|3641.6|3647.1|3641.1|2
1605085050000|2020-11-11 08:57:30|3647.8|3641.8|3648.6|3642.6|3648.6|3642.6|3647.8|3641.8|0
1605085060000|2020-11-11 08:57:40|3648.9|3642.9|3648.8|3642.8|3649.6|3643.6|3648.6|3642.6|9
1605085070000|2020-11-11 08:57:50|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|0
1605085080000|2020-11-11 08:58:00|3648.9|3642.9|3649.3|3643.3|3649.6|3643.6|3648.9|3642.9|2
1605085090000|2020-11-11 08:58:10|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|1
1605085100000|2020-11-11 08:58:20|3649.3|3643.3|3649.1|3643.1|3649.3|3643.3|3648.6|3642.6|4
1605085110000|2020-11-11 08:58:30|3648.9|3642.9|3648.8|3642.8|3649.1|3643.1|3648.6|3642.6|2
1605085120000|2020-11-11 08:58:40|3648.3|3642.3|3648.8|3642.8|3649.1|3643.1|3648.3|3642.3|2
1605085130000|2020-11-11 08:58:50|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.3|3642.3|1
1605085140000|2020-11-11 08:59:00|3648.1|3642.1|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|2
1605085150000|2020-11-11 08:59:10|3647.6|3641.6|3647.1|3641.1|3647.6|3641.6|3647.1|3641.1|0
1605085160000|2020-11-11 08:59:20|3647.6|3641.6|3648.6|3642.6|3648.6|3642.6|3647.6|3641.6|3
1605085170000|2020-11-11 08:59:30|3648.8|3642.8|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|0
1605085180000|2020-11-11 08:59:40|3649|3643|3649.6|3643.6|3649.6|3643.6|3648.8|3642.8|1
1605085190000|2020-11-11 08:59:50|3649.3|3643.3|3649|3643|3649.6|3643.6|3648.8|3642.8|0
1605085200000|2020-11-11 09:00:00|3649.3|3643.3|3650.8|3644.8|3650.8|3644.8|3649|3643|4
1605085220000|2020-11-11 09:00:20|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|0
1605085240000|2020-11-11 09:00:40|3650.6|3644.6|3650.8|3644.8|3650.8|3644.8|3650|3644|1
1605085250000|2020-11-11 09:00:50|3651|3645|3650.6|3644.6|3651.6|3645.6|3650.6|3644.6|1
1605085260000|2020-11-11 09:01:00|3650|3644|3649.8|3643.8|3650|3644|3649.8|3643.8|1
1605085270000|2020-11-11 09:01:10|3650.1|3644.1|3649.3|3643.3|3650.1|3644.1|3649.3|3643.3|0
1605085290000|2020-11-11 09:01:30|3649.1|3643.1|3649|3643|3649.6|3643.6|3648.8|3642.8|1
1605085300000|2020-11-11 09:01:40|3649.3|3643.3|3649.3|3643.3|3649.8|3643.8|3649.3|3643.3|0
1605085310000|2020-11-11 09:01:50|3649.6|3643.6|3647.6|3641.6|3649.6|3643.6|3647.3|3641.3|13
1605085320000|2020-11-11 09:02:00|3648|3642|3648.8|3642.8|3648.8|3642.8|3648|3642|18
1605085330000|2020-11-11 09:02:10|3648.6|3642.6|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|3
1605085350000|2020-11-11 09:02:30|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605085360000|2020-11-11 09:02:40|3649.6|3643.6|3649.8|3643.8|3650.1|3644.1|3649.6|3643.6|4
1605085370000|2020-11-11 09:02:50|3650.1|3644.1|3649.8|3643.8|3650.1|3644.1|3649.6|3643.6|9
1605085390000|2020-11-11 09:03:10|3650|3644|3650.8|3644.8|3650.8|3644.8|3650|3644|0
1605085400000|2020-11-11 09:03:20|3650.6|3644.6|3649.6|3643.6|3650.6|3644.6|3649.3|3643.3|2
1605085410000|2020-11-11 09:03:30|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3
1605085420000|2020-11-11 09:03:40|3650|3644|3649.8|3643.8|3650.3|3644.3|3649.8|3643.8|0
1605085430000|2020-11-11 09:03:50|3649.6|3643.6|3649.3|3643.3|3649.6|3643.6|3649.3|3643.3|0
1605085440000|2020-11-11 09:04:00|3649.6|3643.6|3648.4|3642.4|3649.6|3643.6|3648.1|3642.1|3
1605085450000|2020-11-11 09:04:10|3648.3|3642.3|3648.4|3642.4|3648.4|3642.4|3648.3|3642.3|1
1605085460000|2020-11-11 09:04:20|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|1
1605085470000|2020-11-11 09:04:30|3647.8|3641.8|3646.6|3640.6|3648.1|3642.1|3646.6|3640.6|20
1605085480000|2020-11-11 09:04:40|3646.3|3640.3|3646.4|3640.4|3646.4|3640.4|3645.9|3639.9|0
1605085490000|2020-11-11 09:04:50|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|0
1605085500000|2020-11-11 09:05:00|||||||||1
1605085520000|2020-11-11 09:05:20|3646.3|3640.3|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|2
1605085530000|2020-11-11 09:05:30|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|4
1605085540000|2020-11-11 09:05:40|3646.8|3640.8|3647.6|3641.6|3647.6|3641.6|3646.8|3640.8|2
1605085550000|2020-11-11 09:05:50|3647.1|3641.1|3648.1|3642.1|3648.1|3642.1|3647.1|3641.1|1
1605085560000|2020-11-11 09:06:00|3648.4|3642.4|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|0
1605085570000|2020-11-11 09:06:10|3647.8|3641.8|3648.4|3642.4|3648.4|3642.4|3647.6|3641.6|0
1605085580000|2020-11-11 09:06:20|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|0
1605085600000|2020-11-11 09:06:40|3647.6|3641.6|3648.1|3642.1|3648.1|3642.1|3647.6|3641.6|1
1605085610000|2020-11-11 09:06:50|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|1
1605085630000|2020-11-11 09:07:10|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|2
1605085640000|2020-11-11 09:07:20|3646.1|3640.1|3645.9|3639.9|3646.1|3640.1|3645.9|3639.9|0
1605085660000|2020-11-11 09:07:40|3646.1|3640.1|3644.6|3638.6|3646.6|3640.6|3644.6|3638.6|1
1605085740000|2020-11-11 09:09:00|3645.3|3639.3|3645.6|3639.6|3646.1|3640.1|3645.3|3639.3|1
1605085750000|2020-11-11 09:09:10|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1605085760000|2020-11-11 09:09:20|3644.6|3638.6|3643.3|3637.3|3645.4|3639.4|3643.3|3637.3|3
1605085770000|2020-11-11 09:09:30|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3642.8|3636.8|3
1605085780000|2020-11-11 09:09:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605085800000|2020-11-11 09:10:00|3644.4|3638.4|3644.6|3638.6|3644.6|3638.6|3644.4|3638.4|2
1605085810000|2020-11-11 09:10:10|3644.9|3638.9|3643.6|3637.6|3644.9|3638.9|3643.6|3637.6|4
1605085820000|2020-11-11 09:10:20|3643.1|3637.1|3642.8|3636.8|3643.1|3637.1|3642.8|3636.8|0
1605085840000|2020-11-11 09:10:40|3643.3|3637.3|3642.8|3636.8|3643.3|3637.3|3642.8|3636.8|0
1605085850000|2020-11-11 09:10:50|3643.4|3637.4|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|0
1605085860000|2020-11-11 09:11:00|3643.1|3637.1|3642.8|3636.8|3643.1|3637.1|3642.8|3636.8|1
1605085870000|2020-11-11 09:11:10|3643|3637|3643.1|3637.1|3643.3|3637.3|3642.6|3636.6|0
1605085880000|2020-11-11 09:11:20|3642.8|3636.8|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|0
1605085890000|2020-11-11 09:11:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|2
1605085900000|2020-11-11 09:11:40|3643.8|3637.8|3643.6|3637.6|3644.1|3638.1|3643.3|3637.3|0
1605085910000|2020-11-11 09:11:50|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605085960000|2020-11-11 09:12:40|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|0
1605085970000|2020-11-11 09:12:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605085980000|2020-11-11 09:13:00|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605085990000|2020-11-11 09:13:10|3643.3|3637.3|3642.9|3636.9|3643.3|3637.3|3642.6|3636.6|1
1605086000000|2020-11-11 09:13:20|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|0
1605086010000|2020-11-11 09:13:30|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3642.8|3636.8|0
1605086020000|2020-11-11 09:13:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605086030000|2020-11-11 09:13:50|3644.3|3638.3|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|1
1605086060000|2020-11-11 09:14:20|3643.3|3637.3|3643.1|3637.1|3643.3|3637.3|3642.9|3636.9|1
1605086080000|2020-11-11 09:14:40|3643.3|3637.3|3642.6|3636.6|3643.3|3637.3|3642.6|3636.6|0
1605086090000|2020-11-11 09:14:50|3642.3|3636.3|3640.6|3634.6|3642.3|3636.3|3640.3|3634.3|11
1605086100000|2020-11-11 09:15:00|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1605086110000|2020-11-11 09:15:10|3640.9|3634.9|3640.8|3634.8|3640.9|3634.9|3640.8|3634.8|2
1605086120000|2020-11-11 09:15:20|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|0
1605086130000|2020-11-11 09:15:30|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|1
1605086140000|2020-11-11 09:15:40|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|0
1605086150000|2020-11-11 09:15:50|3639.7|3633.7|3638.3|3632.3|3639.7|3633.7|3638.3|3632.3|8
1605086160000|2020-11-11 09:16:00|3638.8|3632.8|3638.8|3632.8|3639.3|3633.3|3638.6|3632.6|6
1605086170000|2020-11-11 09:16:10|3638.6|3632.6|3637.8|3631.8|3638.6|3632.6|3637.8|3631.8|1
1605086180000|2020-11-11 09:16:20|3637.6|3631.6|3637.3|3631.3|3637.6|3631.6|3637.3|3631.3|1
1605086190000|2020-11-11 09:16:30|3637.6|3631.6|3637.3|3631.3|3637.6|3631.6|3636.6|3630.6|4
1605086200000|2020-11-11 09:16:40|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|7
1605086210000|2020-11-11 09:16:50|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|1
1605086220000|2020-11-11 09:17:00|3638.3|3632.3|3638.3|3632.3|3639.3|3633.3|3638|3632|8
1605086230000|2020-11-11 09:17:10|3639.1|3633.1|3638.6|3632.6|3639.1|3633.1|3638.6|3632.6|6
1605086240000|2020-11-11 09:17:20|3638.3|3632.3|3638.3|3632.3|3638.6|3632.6|3638.3|3632.3|1
1605086250000|2020-11-11 09:17:30|3638|3632|3638.3|3632.3|3638.3|3632.3|3637.3|3631.3|2
1605086260000|2020-11-11 09:17:40|3638|3632|3638.6|3632.6|3638.8|3632.8|3638|3632|0
1605086270000|2020-11-11 09:17:50|3638.3|3632.3|3637.3|3631.3|3638.3|3632.3|3637.3|3631.3|0
1605086280000|2020-11-11 09:18:00|3637.8|3631.8|3637|3631|3637.8|3631.8|3637|3631|1
1605086290000|2020-11-11 09:18:10|3635.8|3629.8|3636|3630|3637|3631|3635.6|3629.6|18
1605086300000|2020-11-11 09:18:20|3635.5|3629.5|3635.8|3629.8|3635.8|3629.8|3635.3|3629.3|4
1605086310000|2020-11-11 09:18:30|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|3635.6|3629.6|0
1605086320000|2020-11-11 09:18:40|3635.4|3629.4|3636.3|3630.3|3636.6|3630.6|3634.3|3628.3|21
1605086330000|2020-11-11 09:18:50|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|0
1605086340000|2020-11-11 09:19:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|1
1605086370000|2020-11-11 09:19:30|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|0
1605086380000|2020-11-11 09:19:40|3638.6|3632.6|3638.6|3632.6|3638.8|3632.8|3638.3|3632.3|0
1605086390000|2020-11-11 09:19:50|3638.8|3632.8|3638.6|3632.6|3638.8|3632.8|3638.3|3632.3|4
1605086400000|2020-11-11 09:20:00|3638.8|3632.8|3639.8|3633.8|3639.8|3633.8|3638.8|3632.8|0
1605086410000|2020-11-11 09:20:10|3640.3|3634.3|3639.8|3633.8|3640.3|3634.3|3639.8|3633.8|6
1605086420000|2020-11-11 09:20:20|||||||||4
1605086450000|2020-11-11 09:20:50|3639.6|3633.6|3639.8|3633.8|3639.8|3633.8|3639.6|3633.6|1
1605086460000|2020-11-11 09:21:00|3639.6|3633.6|3639.8|3633.8|3639.8|3633.8|3639.5|3633.5|0
1605086470000|2020-11-11 09:21:10|3640.1|3634.1|3639.8|3633.8|3640.1|3634.1|3639.8|3633.8|0
1605086480000|2020-11-11 09:21:20|3640.3|3634.3|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|0
1605086490000|2020-11-11 09:21:30|3641.3|3635.3|3642.3|3636.3|3642.3|3636.3|3641.3|3635.3|2
1605086500000|2020-11-11 09:21:40|3642.1|3636.1|3641.8|3635.8|3642.1|3636.1|3641.8|3635.8|0
1605086510000|2020-11-11 09:21:50|3642.1|3636.1|3643.1|3637.1|3643.1|3637.1|3642.1|3636.1|0
1605086520000|2020-11-11 09:22:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.6|3638.6|21
1605086530000|2020-11-11 09:22:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605086540000|2020-11-11 09:22:20|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|12
1605086550000|2020-11-11 09:22:30|3644.6|3638.6|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|0
1605086560000|2020-11-11 09:22:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605086570000|2020-11-11 09:22:50|3644.4|3638.4|3644.1|3638.1|3644.6|3638.6|3643.6|3637.6|10
1605086580000|2020-11-11 09:23:00|3643.3|3637.3|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|3
1605086590000|2020-11-11 09:23:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605086600000|2020-11-11 09:23:20|3643.4|3637.4|3643.1|3637.1|3643.4|3637.4|3642.6|3636.6|2
1605086610000|2020-11-11 09:23:30|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605086620000|2020-11-11 09:23:40|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1605086630000|2020-11-11 09:23:50|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|0
1605086640000|2020-11-11 09:24:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.6|3636.6|0
1605086660000|2020-11-11 09:24:20|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|0
1605086690000|2020-11-11 09:24:50|3641.8|3635.8|3641.6|3635.6|3641.8|3635.8|3641.6|3635.6|5
1605086700000|2020-11-11 09:25:00|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605086710000|2020-11-11 09:25:10|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|0
1605086720000|2020-11-11 09:25:20|3641.3|3635.3|3641.6|3635.6|3641.6|3635.6|3641.3|3635.3|0
1605086730000|2020-11-11 09:25:30|3641.3|3635.3|3641.6|3635.6|3641.8|3635.8|3641.3|3635.3|1
1605086740000|2020-11-11 09:25:40|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|0
1605086760000|2020-11-11 09:26:00|3641.6|3635.6|3641.6|3635.6|3641.8|3635.8|3640.8|3634.8|2
1605086780000|2020-11-11 09:26:20|3640.8|3634.8|3641.3|3635.3|3641.7|3635.7|3640.8|3634.8|18
1605086790000|2020-11-11 09:26:30|3641.6|3635.6|3641.8|3635.8|3641.8|3635.8|3641.6|3635.6|0
1605086820000|2020-11-11 09:27:00|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|3641.3|3635.3|0
1605086840000|2020-11-11 09:27:20|3641|3635|3639.3|3633.3|3641.3|3635.3|3639.3|3633.3|12
1605086860000|2020-11-11 09:27:40|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|0
1605086870000|2020-11-11 09:27:50|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|2
1605086880000|2020-11-11 09:28:00|||||||||1
1605086890000|2020-11-11 09:28:10|3640|3634|3640|3634|3640.3|3634.3|3640|3634|0
1605086900000|2020-11-11 09:28:20|3640.8|3634.8|3641.8|3635.8|3641.8|3635.8|3640.8|3634.8|11
1605086920000|2020-11-11 09:28:40|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|0
1605086930000|2020-11-11 09:28:50|3641.3|3635.3|3639.8|3633.8|3641.3|3635.3|3639.6|3633.6|5
1605086940000|2020-11-11 09:29:00|3639.6|3633.6|3639.8|3633.8|3639.8|3633.8|3639.6|3633.6|2
1605086950000|2020-11-11 09:29:10|3639.5|3633.5|3639.3|3633.3|3639.6|3633.6|3639.3|3633.3|5
1605086960000|2020-11-11 09:29:20|3638.8|3632.8|3638|3632|3638.8|3632.8|3637.8|3631.8|2
1605086970000|2020-11-11 09:29:30|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|3638.3|3632.3|0
1605086980000|2020-11-11 09:29:40|3638.8|3632.8|3638.8|3632.8|3639|3633|3638.3|3632.3|1
1605086990000|2020-11-11 09:29:50|3639.3|3633.3|3638.3|3632.3|3639.5|3633.5|3638.3|3632.3|1
1605087000000|2020-11-11 09:30:00|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|4
1605087010000|2020-11-11 09:30:10|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|3639.5|3633.5|0
1605087020000|2020-11-11 09:30:20|3639.8|3633.8|3639.3|3633.3|3640.8|3634.8|3639.3|3633.3|3
1605087030000|2020-11-11 09:30:30|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|1
1605087040000|2020-11-11 09:30:40|3640|3634|3639.8|3633.8|3640.5|3634.5|3639.8|3633.8|2
1605087050000|2020-11-11 09:30:50|3637.8|3631.8|3638|3632|3638|3632|3637.8|3631.8|5
1605087060000|2020-11-11 09:31:00|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|3637.8|3631.8|0
1605087070000|2020-11-11 09:31:10|3638|3632|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|1
1605087090000|2020-11-11 09:31:30|3638|3632|3637.8|3631.8|3638|3632|3637.8|3631.8|1
1605087100000|2020-11-11 09:31:40|3638|3632|3638|3632|3638|3632|3638|3632|0
1605087110000|2020-11-11 09:31:50|3638.3|3632.3|3638|3632|3638.6|3632.6|3638|3632|0
1605087120000|2020-11-11 09:32:00|3637.5|3631.5|3638|3632|3638.3|3632.3|3637.5|3631.5|0
1605087130000|2020-11-11 09:32:10|3639.1|3633.1|3637.6|3631.6|3639.1|3633.1|3637.6|3631.6|41
1605087140000|2020-11-11 09:32:20|3637.8|3631.8|3638.1|3632.1|3638.4|3632.4|3637.6|3631.6|4
1605087150000|2020-11-11 09:32:30|3638.6|3632.6|3637.6|3631.6|3638.9|3632.9|3637.1|3631.1|3
1605087160000|2020-11-11 09:32:40|3637.4|3631.4|3637.1|3631.1|3637.6|3631.6|3636.8|3630.8|1
1605087170000|2020-11-11 09:32:50|3637.6|3631.6|3636.3|3630.3|3637.6|3631.6|3635.8|3629.8|2
1605087180000|2020-11-11 09:33:00|3636.6|3630.6|3636.6|3630.6|3636.6|3630.6|3636.3|3630.3|0
1605087190000|2020-11-11 09:33:10|3636.8|3630.8|3636.6|3630.6|3637.1|3631.1|3636.6|3630.6|0
1605087200000|2020-11-11 09:33:20|3637.1|3631.1|3636.8|3630.8|3637.1|3631.1|3636.8|3630.8|1
1605087220000|2020-11-11 09:33:40|3637|3631|3637|3631|3637|3631|3637|3631|0
1605087230000|2020-11-11 09:33:50|3637.3|3631.3|3637.6|3631.6|3637.9|3631.9|3637.3|3631.3|3
1605087240000|2020-11-11 09:34:00|3637.8|3631.8|3638.3|3632.3|3638.3|3632.3|3637.8|3631.8|0
1605087250000|2020-11-11 09:34:10|3637.8|3631.8|3637.6|3631.6|3637.8|3631.8|3637.6|3631.6|0
1605087260000|2020-11-11 09:34:20|3637.3|3631.3|3636.6|3630.6|3637.3|3631.3|3636.6|3630.6|5
1605087270000|2020-11-11 09:34:30|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|0
1605087280000|2020-11-11 09:34:40|3637.3|3631.3|3636.8|3630.8|3637.3|3631.3|3636.8|3630.8|11
1605087290000|2020-11-11 09:34:50|3637.6|3631.6|3637.8|3631.8|3637.8|3631.8|3637.6|3631.6|0
1605087300000|2020-11-11 09:35:00|3638|3632|3638.3|3632.3|3638.3|3632.3|3638|3632|0
1605087310000|2020-11-11 09:35:10|3638.6|3632.6|3638.3|3632.3|3638.6|3632.6|3637.8|3631.8|1
1605087320000|2020-11-11 09:35:20|3638.5|3632.5|3638.8|3632.8|3638.8|3632.8|3638.5|3632.5|1
1605087330000|2020-11-11 09:35:30|3638.6|3632.6|3638.8|3632.8|3638.8|3632.8|3638.6|3632.6|1
1605087340000|2020-11-11 09:35:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|0
1605087350000|2020-11-11 09:35:50|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|2
1605087360000|2020-11-11 09:36:00|3640.3|3634.3|3640.6|3634.6|3640.6|3634.6|3640.3|3634.3|14
1605087370000|2020-11-11 09:36:10|3640.9|3634.9|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|7
1605087390000|2020-11-11 09:36:30|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3639.3|3633.3|2
1605087400000|2020-11-11 09:36:40|3640|3634|3640.3|3634.3|3640.6|3634.6|3640|3634|0
1605087410000|2020-11-11 09:36:50|3640.1|3634.1|3639.6|3633.6|3640.1|3634.1|3639.6|3633.6|0
1605087420000|2020-11-11 09:37:00|3639.8|3633.8|3640.3|3634.3|3640.8|3634.8|3639.8|3633.8|4
1605087430000|2020-11-11 09:37:10|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|0
1605087440000|2020-11-11 09:37:20|||||||||15
1605087450000|2020-11-11 09:37:30|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|3641.8|3635.8|0
1605087460000|2020-11-11 09:37:40|3641.3|3635.3|3641.6|3635.6|3641.6|3635.6|3641.3|3635.3|0
1605087470000|2020-11-11 09:37:50|3641.3|3635.3|3641.8|3635.8|3641.8|3635.8|3641.3|3635.3|0
1605087480000|2020-11-11 09:38:00|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|0
1605087490000|2020-11-11 09:38:10|3641.8|3635.8|3640.6|3634.6|3641.8|3635.8|3640.6|3634.6|0
1605087510000|2020-11-11 09:38:30|3640.1|3634.1|3640.6|3634.6|3640.6|3634.6|3640.1|3634.1|0
1605087520000|2020-11-11 09:38:40|3640.4|3634.4|3640.1|3634.1|3640.4|3634.4|3640.1|3634.1|0
1605087540000|2020-11-11 09:39:00|3639.6|3633.6|3640.6|3634.6|3640.6|3634.6|3639.6|3633.6|3
1605087550000|2020-11-11 09:39:10|3640.3|3634.3|3640.6|3634.6|3640.6|3634.6|3640.3|3634.3|1
1605087560000|2020-11-11 09:39:20|3640.3|3634.3|3640.6|3634.6|3640.6|3634.6|3640.3|3634.3|0
1605087590000|2020-11-11 09:39:50|3640.8|3634.8|3640.8|3634.8|3641.3|3635.3|3640.8|3634.8|0
1605087600000|2020-11-11 09:40:00|3641.6|3635.6|3643.6|3637.6|3643.6|3637.6|3641.6|3635.6|2
1605087610000|2020-11-11 09:40:10|3642.6|3636.6|3643.3|3637.3|3643.3|3637.3|3642.6|3636.6|2
1605087620000|2020-11-11 09:40:20|3643.6|3637.6|3642.6|3636.6|3643.6|3637.6|3642.6|3636.6|1
1605087630000|2020-11-11 09:40:30|3643|3637|3642.6|3636.6|3643.1|3637.1|3642.6|3636.6|1
1605087640000|2020-11-11 09:40:40|3642.1|3636.1|3641.3|3635.3|3642.1|3636.1|3641.1|3635.1|1
1605087650000|2020-11-11 09:40:50|3640.8|3634.8|3640.8|3634.8|3640.8|3634.8|3640.5|3634.5|1
1605087660000|2020-11-11 09:41:00|3641.3|3635.3|3641.6|3635.6|3641.8|3635.8|3641.3|3635.3|1
1605087670000|2020-11-11 09:41:10|3641.8|3635.8|3642.3|3636.3|3642.3|3636.3|3641.8|3635.8|0
1605087700000|2020-11-11 09:41:40|3642.8|3636.8|3642.6|3636.6|3643.3|3637.3|3642.6|3636.6|8
1605087710000|2020-11-11 09:41:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|2
1605087720000|2020-11-11 09:42:00|3643.6|3637.6|3644.3|3638.3|3644.3|3638.3|3643.3|3637.3|2
1605087740000|2020-11-11 09:42:20|3644.6|3638.6|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|15
1605087750000|2020-11-11 09:42:30|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|1
1605087760000|2020-11-11 09:42:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605087770000|2020-11-11 09:42:50|3644.1|3638.1|3644.8|3638.8|3644.8|3638.8|3643.3|3637.3|0
1605087780000|2020-11-11 09:43:00|3644.6|3638.6|3644.6|3638.6|3645.1|3639.1|3644.3|3638.3|0
1605087790000|2020-11-11 09:43:10|3644.3|3638.3|3643.8|3637.8|3644.3|3638.3|3643.8|3637.8|0
1605087800000|2020-11-11 09:43:20|3643.6|3637.6|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|0
1605087810000|2020-11-11 09:43:30|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605087820000|2020-11-11 09:43:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605087830000|2020-11-11 09:43:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605087840000|2020-11-11 09:44:00|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605087860000|2020-11-11 09:44:20|3644.3|3638.3|3645.3|3639.3|3645.3|3639.3|3644.3|3638.3|2
1605087880000|2020-11-11 09:44:40|3644.6|3638.6|3644.3|3638.3|3644.6|3638.6|3644.3|3638.3|4
1605087900000|2020-11-11 09:45:00|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.6|3638.6|7
1605087920000|2020-11-11 09:45:20|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|2
1605087930000|2020-11-11 09:45:30|3644.1|3638.1|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|1
1605087940000|2020-11-11 09:45:40|3644|3638|3644.3|3638.3|3644.3|3638.3|3644|3638|2
1605087950000|2020-11-11 09:45:50|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|0
1605087960000|2020-11-11 09:46:00|3645.1|3639.1|3645.3|3639.3|3645.6|3639.6|3645.1|3639.1|1
1605087980000|2020-11-11 09:46:20|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.3|3638.3|3
1605087990000|2020-11-11 09:46:30|3645.1|3639.1|3645.6|3639.6|3645.6|3639.6|3644.8|3638.8|0
1605088000000|2020-11-11 09:46:40|3645.3|3639.3|3645.6|3639.6|3645.6|3639.6|3645.3|3639.3|0
1605088010000|2020-11-11 09:46:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|1
1605088020000|2020-11-11 09:47:00|3646.6|3640.6|3646.8|3640.8|3646.8|3640.8|3646.6|3640.6|2
1605088030000|2020-11-11 09:47:10|3647|3641|3646.8|3640.8|3647.1|3641.1|3646.8|3640.8|6
1605088040000|2020-11-11 09:47:20|3647.3|3641.3|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|0
1605088050000|2020-11-11 09:47:30|3647.3|3641.3|3646.8|3640.8|3647.6|3641.6|3646.8|3640.8|5
1605088060000|2020-11-11 09:47:40|3647.3|3641.3|3646.8|3640.8|3647.3|3641.3|3646.8|3640.8|0
1605088070000|2020-11-11 09:47:50|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3645.6|3639.6|4
1605088080000|2020-11-11 09:48:00|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3645.6|3639.6|2
1605088090000|2020-11-11 09:48:10|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605088100000|2020-11-11 09:48:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605088110000|2020-11-11 09:48:30|3645.8|3639.8|3644.8|3638.8|3645.8|3639.8|3644.8|3638.8|0
1605088120000|2020-11-11 09:48:40|3644.6|3638.6|3644.8|3638.8|3644.8|3638.8|3644.6|3638.6|3
1605088130000|2020-11-11 09:48:50|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|1
1605088140000|2020-11-11 09:49:00|3644.6|3638.6|3643.8|3637.8|3644.6|3638.6|3643.3|3637.3|4
1605088160000|2020-11-11 09:49:20|3644.3|3638.3|3644.8|3638.8|3645.1|3639.1|3644.3|3638.3|4
1605088170000|2020-11-11 09:49:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605088180000|2020-11-11 09:49:40|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|0
1605088190000|2020-11-11 09:49:50|3644.6|3638.6|3644.8|3638.8|3644.8|3638.8|3644.6|3638.6|0
1605088200000|2020-11-11 09:50:00|3645|3639|3645.3|3639.3|3645.3|3639.3|3645|3639|0
1605088210000|2020-11-11 09:50:10|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3
1605088220000|2020-11-11 09:50:20|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605088230000|2020-11-11 09:50:30|||||||||3
1605088260000|2020-11-11 09:51:00|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|0
1605088270000|2020-11-11 09:51:10|3644.8|3638.8|3645.8|3639.8|3645.8|3639.8|3644.8|3638.8|5
1605088290000|2020-11-11 09:51:30|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3644.3|3638.3|12
1605088300000|2020-11-11 09:51:40|3644.2|3638.2|3644.5|3638.5|3644.5|3638.5|3644.2|3638.2|11
1605088310000|2020-11-11 09:51:50|3645|3639|3645.3|3639.3|3645.5|3639.5|3645|3639|21
1605088320000|2020-11-11 09:52:00|3646|3640|3646.8|3640.8|3647.3|3641.3|3645.8|3639.8|14
1605088330000|2020-11-11 09:52:10|3647|3641|3647.3|3641.3|3647.5|3641.5|3647|3641|0
1605088340000|2020-11-11 09:52:20|3647.1|3641.1|3648.8|3642.8|3648.8|3642.8|3646.8|3640.8|14
1605088350000|2020-11-11 09:52:30|3649|3643|3649.8|3643.8|3649.8|3643.8|3649|3643|0
1605088360000|2020-11-11 09:52:40|3650.1|3644.1|3651|3645|3651|3645|3650.1|3644.1|10
1605088370000|2020-11-11 09:52:50|3650.8|3644.8|3650.5|3644.5|3650.8|3644.8|3650.3|3644.3|5
1605088380000|2020-11-11 09:53:00|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|0
1605088390000|2020-11-11 09:53:10|3650.6|3644.6|3650.3|3644.3|3650.6|3644.6|3650.3|3644.3|0
1605088400000|2020-11-11 09:53:20|3650.6|3644.6|3650.7|3644.7|3650.8|3644.8|3650.3|3644.3|20
1605088410000|2020-11-11 09:53:30|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.3|3644.3|1
1605088420000|2020-11-11 09:53:40|3650.3|3644.3|3650.3|3644.3|3650.6|3644.6|3650.3|3644.3|0
1605088430000|2020-11-11 09:53:50|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|0
1605088440000|2020-11-11 09:54:00|3650.6|3644.6|3651|3645|3651.6|3645.6|3650.6|3644.6|28
1605088450000|2020-11-11 09:54:10|3651.3|3645.3|3650.3|3644.3|3651.3|3645.3|3650.3|3644.3|5
1605088460000|2020-11-11 09:54:20|3650.6|3644.6|3651|3645|3651.3|3645.3|3649.8|3643.8|9
1605088470000|2020-11-11 09:54:30|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|6
1605088480000|2020-11-11 09:54:40|3650.8|3644.8|3651|3645|3651|3645|3650.8|3644.8|0
1605088490000|2020-11-11 09:54:50|3651.3|3645.3|3651.6|3645.6|3651.6|3645.6|3651.3|3645.3|4
1605088500000|2020-11-11 09:55:00|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|12
1605088510000|2020-11-11 09:55:10|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|0
1605088520000|2020-11-11 09:55:20|3652.6|3646.6|3652.6|3646.6|3652.8|3646.8|3652.6|3646.6|2
1605088530000|2020-11-11 09:55:30|3652.8|3646.8|3652.6|3646.6|3652.8|3646.8|3652.6|3646.6|2
1605088540000|2020-11-11 09:55:40|3652.8|3646.8|3652.6|3646.6|3652.8|3646.8|3652.6|3646.6|0
1605088550000|2020-11-11 09:55:50|3652.3|3646.3|3651.3|3645.3|3652.3|3646.3|3651.3|3645.3|2
1605088560000|2020-11-11 09:56:00|3651|3645|3652.3|3646.3|3652.3|3646.3|3651|3645|10
1605088570000|2020-11-11 09:56:10|3652|3646|3652|3646|3652|3646|3652|3646|0
1605088580000|2020-11-11 09:56:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|0
1605088590000|2020-11-11 09:56:30|3652|3646|3652.6|3646.6|3652.8|3646.8|3652|3646|5
1605088600000|2020-11-11 09:56:40|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|0
1605088610000|2020-11-11 09:56:50|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.3|3646.3|0
1605088620000|2020-11-11 09:57:00|3652.8|3646.8|3652.3|3646.3|3653.3|3647.3|3652.3|3646.3|1
1605088630000|2020-11-11 09:57:10|3652.6|3646.6|3651.3|3645.3|3652.6|3646.6|3651|3645|10
1605088640000|2020-11-11 09:57:20|3651|3645|3651|3645|3651|3645|3650.2|3644.2|35
1605088650000|2020-11-11 09:57:30|3650.8|3644.8|3652|3646|3652|3646|3650.8|3644.8|2
1605088660000|2020-11-11 09:57:40|3652.5|3646.5|3652|3646|3652.5|3646.5|3652|3646|5
1605088670000|2020-11-11 09:57:50|3652.5|3646.5|3652.5|3646.5|3652.8|3646.8|3652.5|3646.5|0
1605088680000|2020-11-11 09:58:00|3652|3646|3652|3646|3652.3|3646.3|3651.5|3645.5|2
1605088690000|2020-11-11 09:58:10|3651.3|3645.3|3650.8|3644.8|3651.3|3645.3|3650.8|3644.8|2
1605088700000|2020-11-11 09:58:20|3651|3645|3651|3645|3651|3645|3651|3645|7
1605088710000|2020-11-11 09:58:30|3651.3|3645.3|3652|3646|3652|3646|3651|3645|10
1605088730000|2020-11-11 09:58:50|3651.5|3645.5|3652|3646|3652|3646|3651.5|3645.5|0
1605088750000|2020-11-11 09:59:10|3651.5|3645.5|3651|3645|3651.5|3645.5|3651|3645|2
1605088760000|2020-11-11 09:59:20|3651.3|3645.3|3651|3645|3652|3646|3651|3645|4
1605088780000|2020-11-11 09:59:40|3651.5|3645.5|3651.2|3645.2|3652|3646|3651.2|3645.2|0
1605088790000|2020-11-11 09:59:50|3652|3646|3652.5|3646.5|3652.5|3646.5|3652|3646|1
1605088800000|2020-11-11 10:00:00|3652.2|3646.2|3652.7|3646.7|3652.7|3646.7|3652|3646|2
1605088810000|2020-11-11 10:00:10|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|3653.5|3647.5|1
1605088830000|2020-11-11 10:00:30|3653.2|3647.2|3653.7|3647.7|3653.7|3647.7|3653|3647|1
1605088840000|2020-11-11 10:00:40|3654|3648|3653.2|3647.2|3654|3648|3653.2|3647.2|2
1605088850000|2020-11-11 10:00:50|3653|3647|3653|3647|3653|3647|3653|3647|0
1605088860000|2020-11-11 10:01:00|3653.5|3647.5|3653|3647|3653.5|3647.5|3653|3647|0
1605088870000|2020-11-11 10:01:10|3652.7|3646.7|3652|3646|3652.7|3646.7|3652|3646|2
1605088900000|2020-11-11 10:01:40|3653.3|3647.3|3653.1|3647.1|3653.3|3647.3|3653.1|3647.1|18
1605088920000|2020-11-11 10:02:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|2
1605088930000|2020-11-11 10:02:10|3653.1|3647.1|3653.1|3647.1|3653.3|3647.3|3653.1|3647.1|4
1605088940000|2020-11-11 10:02:20|3652.9|3646.9|3653.6|3647.6|3653.6|3647.6|3652.9|3646.9|11
1605088950000|2020-11-11 10:02:30|3653.8|3647.8|3654.1|3648.1|3654.3|3648.3|3653.8|3647.8|0
1605088970000|2020-11-11 10:02:50|3653.9|3647.9|3653.6|3647.6|3653.9|3647.9|3653.6|3647.6|0
1605088980000|2020-11-11 10:03:00|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|3654.1|3648.1|2
1605088990000|2020-11-11 10:03:10|3653.8|3647.8|3653.8|3647.8|3654.1|3648.1|3652.8|3646.8|3
1605089000000|2020-11-11 10:03:20|3654.3|3648.3|3654.3|3648.3|3654.3|3648.3|3653.8|3647.8|7
1605089010000|2020-11-11 10:03:30|3653.8|3647.8|3652.8|3646.8|3653.8|3647.8|3652.8|3646.8|0
1605089070000|2020-11-11 10:04:30|3652.6|3646.6|3652.6|3646.6|3652.6|3646.6|3652.3|3646.3|0
1605089100000|2020-11-11 10:05:00|3651.8|3645.8|3651.6|3645.6|3651.8|3645.8|3651.6|3645.6|0
1605089130000|2020-11-11 10:05:30|3651.8|3645.8|3652.6|3646.6|3652.6|3646.6|3651.8|3645.8|1
1605089140000|2020-11-11 10:05:40|3651.8|3645.8|3651.6|3645.6|3651.8|3645.8|3651.6|3645.6|1
1605089150000|2020-11-11 10:05:50|3651.8|3645.8|3651.6|3645.6|3651.8|3645.8|3651.6|3645.6|1
1605089160000|2020-11-11 10:06:00|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605089180000|2020-11-11 10:06:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|9
1605089190000|2020-11-11 10:06:30|3648.6|3642.6|3647.3|3641.3|3648.6|3642.6|3647.3|3641.3|7
1605089200000|2020-11-11 10:06:40|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605089210000|2020-11-11 10:06:50|3648.3|3642.3|3648.6|3642.6|3648.6|3642.6|3648.3|3642.3|6
1605089220000|2020-11-11 10:07:00|3648.3|3642.3|3648.6|3642.6|3648.6|3642.6|3648.3|3642.3|0
1605089250000|2020-11-11 10:07:30|3649.4|3643.4|3649.9|3643.9|3649.9|3643.9|3649.4|3643.4|2
1605089260000|2020-11-11 10:07:40|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|7
1605089270000|2020-11-11 10:07:50|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|3649.9|3643.9|13
1605089280000|2020-11-11 10:08:00|3649.4|3643.4|3649.6|3643.6|3649.6|3643.6|3649.1|3643.1|0
1605089290000|2020-11-11 10:08:10|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|1
1605089300000|2020-11-11 10:08:20|3649.9|3643.9|3651.4|3645.4|3651.4|3645.4|3649.9|3643.9|53
1605089310000|2020-11-11 10:08:30|3651.1|3645.1|3649.3|3643.3|3651.3|3645.3|3649.3|3643.3|5
1605089320000|2020-11-11 10:08:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|15
1605089330000|2020-11-11 10:08:50|3650.8|3644.8|3651.1|3645.1|3651.1|3645.1|3650.8|3644.8|1
1605089340000|2020-11-11 10:09:00|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|0
1605089350000|2020-11-11 10:09:10|3650.9|3644.9|3651.1|3645.1|3651.1|3645.1|3650.9|3644.9|0
1605089360000|2020-11-11 10:09:20|3650.8|3644.8|3650.6|3644.6|3650.8|3644.8|3650.6|3644.6|0
1605089410000|2020-11-11 10:10:10|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|3651.1|3645.1|1
1605089420000|2020-11-11 10:10:20|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|3651.6|3645.6|1
1605089430000|2020-11-11 10:10:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605089440000|2020-11-11 10:10:40|3651.6|3645.6|3650.6|3644.6|3651.6|3645.6|3650.6|3644.6|1
1605089450000|2020-11-11 10:10:50|3650.1|3644.1|3650.6|3644.6|3650.6|3644.6|3650.1|3644.1|1
1605089460000|2020-11-11 10:11:00|3650.3|3644.3|3650.1|3644.1|3650.3|3644.3|3650.1|3644.1|0
1605089480000|2020-11-11 10:11:20|3649.9|3643.9|3649.4|3643.4|3649.9|3643.9|3649.1|3643.1|1
1605089490000|2020-11-11 10:11:30|3649.1|3643.1|3649.4|3643.4|3649.4|3643.4|3649.1|3643.1|0
1605089500000|2020-11-11 10:11:40|3649.6|3643.6|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|2
1605089510000|2020-11-11 10:11:50|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|0
1605089530000|2020-11-11 10:12:10|||||||||1
1605089540000|2020-11-11 10:12:20|3647.8|3641.8|3648.1|3642.1|3648.1|3642.1|3647.8|3641.8|4
1605089550000|2020-11-11 10:12:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.1|3642.1|2
1605089560000|2020-11-11 10:12:40|3648.6|3642.6|3648.3|3642.3|3648.6|3642.6|3648.3|3642.3|1
1605089570000|2020-11-11 10:12:50|||||||||1
1605089580000|2020-11-11 10:13:00|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|11
1605089590000|2020-11-11 10:13:10|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|0
1605089600000|2020-11-11 10:13:20|3649.3|3643.3|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|0
1605089620000|2020-11-11 10:13:40|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|0
1605089630000|2020-11-11 10:13:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605089660000|2020-11-11 10:14:20|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|2
1605089690000|2020-11-11 10:14:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605089710000|2020-11-11 10:15:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605089720000|2020-11-11 10:15:20|||||||||2
1605089730000|2020-11-11 10:15:30|||||||||1
1605089800000|2020-11-11 10:16:40|3649.3|3643.3|3648.8|3642.8|3649.6|3643.6|3648.8|3642.8|2
1605089810000|2020-11-11 10:16:50|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605089820000|2020-11-11 10:17:00|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605089830000|2020-11-11 10:17:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605089840000|2020-11-11 10:17:20|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605089860000|2020-11-11 10:17:40|3649.9|3643.9|3650.6|3644.6|3650.6|3644.6|3649.9|3643.9|1
1605089870000|2020-11-11 10:17:50|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605089880000|2020-11-11 10:18:00|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|2
1605089950000|2020-11-11 10:19:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|0
1605089960000|2020-11-11 10:19:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|0
1605089980000|2020-11-11 10:19:40|3649.3|3643.3|3648.6|3642.6|3649.3|3643.3|3648.6|3642.6|4
1605089990000|2020-11-11 10:19:50|3648.3|3642.3|3648.6|3642.6|3648.6|3642.6|3648.3|3642.3|0
1605090000000|2020-11-11 10:20:00|3649|3643|3649.3|3643.3|3649.3|3643.3|3649|3643|1
1605090010000|2020-11-11 10:20:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605090040000|2020-11-11 10:20:40|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605090050000|2020-11-11 10:20:50|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605090070000|2020-11-11 10:21:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605090090000|2020-11-11 10:21:30|3649.1|3643.1|3648.3|3642.3|3649.1|3643.1|3648.3|3642.3|4
1605090100000|2020-11-11 10:21:40|3648.6|3642.6|3648.8|3642.8|3648.8|3642.8|3648.6|3642.6|0
1605090110000|2020-11-11 10:21:50|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605090120000|2020-11-11 10:22:00|3648.8|3642.8|3649.1|3643.1|3649.1|3643.1|3648.6|3642.6|1
1605090130000|2020-11-11 10:22:10|3649.3|3643.3|3648.8|3642.8|3649.3|3643.3|3648.8|3642.8|1
1605090140000|2020-11-11 10:22:20|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605090150000|2020-11-11 10:22:30|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|0
1605090160000|2020-11-11 10:22:40|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605090180000|2020-11-11 10:23:00|3649.6|3643.6|3649.3|3643.3|3649.6|3643.6|3649.3|3643.3|1
1605090190000|2020-11-11 10:23:10|||||||||2
1605090200000|2020-11-11 10:23:20|3648.3|3642.3|3648.6|3642.6|3648.6|3642.6|3648.3|3642.3|2
1605090210000|2020-11-11 10:23:30|3648.8|3642.8|3648.6|3642.6|3648.8|3642.8|3648.6|3642.6|1
1605090220000|2020-11-11 10:23:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605090230000|2020-11-11 10:23:50|3648.8|3642.8|3648.6|3642.6|3648.8|3642.8|3648.6|3642.6|1
1605090240000|2020-11-11 10:24:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605090260000|2020-11-11 10:24:20|3647.6|3641.6|3643.6|3637.6|3647.6|3641.6|3643.3|3637.3|43
1605090270000|2020-11-11 10:24:30|3643.3|3637.3|3644.6|3638.6|3645.1|3639.1|3643.3|3637.3|32
1605090280000|2020-11-11 10:24:40|3644.8|3638.8|3645.1|3639.1|3645.1|3639.1|3644.8|3638.8|0
1605090290000|2020-11-11 10:24:50|3645.3|3639.3|3644.6|3638.6|3645.6|3639.6|3644.3|3638.3|1
1605090300000|2020-11-11 10:25:00|3644.3|3638.3|3643.6|3637.6|3644.3|3638.3|3643.6|3637.6|4
1605090310000|2020-11-11 10:25:10|3644.3|3638.3|3644.3|3638.3|3644.6|3638.6|3643.6|3637.6|36
1605090320000|2020-11-11 10:25:20|3643.8|3637.8|3644.3|3638.3|3644.3|3638.3|3643.8|3637.8|2
1605090330000|2020-11-11 10:25:30|3644.1|3638.1|3643.8|3637.8|3644.1|3638.1|3643.8|3637.8|2
1605090350000|2020-11-11 10:25:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605090360000|2020-11-11 10:26:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|1
1605090370000|2020-11-11 10:26:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605090390000|2020-11-11 10:26:30|3644.9|3638.9|3644.8|3638.8|3645.1|3639.1|3644.6|3638.6|3
1605090420000|2020-11-11 10:27:00|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605090470000|2020-11-11 10:27:50|||||||||1
1605090480000|2020-11-11 10:28:00|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|0
1605090500000|2020-11-11 10:28:20|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|1
1605090520000|2020-11-11 10:28:40|3644.9|3638.9|3645.1|3639.1|3645.1|3639.1|3644.9|3638.9|0
1605090540000|2020-11-11 10:29:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605090550000|2020-11-11 10:29:10|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605090600000|2020-11-11 10:30:00|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605090610000|2020-11-11 10:30:10|3645.1|3639.1|3645.3|3639.3|3645.3|3639.3|3644.6|3638.6|3
1605090640000|2020-11-11 10:30:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|2
1605090650000|2020-11-11 10:30:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|1
1605090660000|2020-11-11 10:31:00|3646.3|3640.3|3646.6|3640.6|3647.1|3641.1|3646.3|3640.3|1
1605090670000|2020-11-11 10:31:10|3647.3|3641.3|3647.1|3641.1|3647.3|3641.3|3647.1|3641.1|6
1605090680000|2020-11-11 10:31:20|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|0
1605090690000|2020-11-11 10:31:30|3647.9|3641.9|3648.1|3642.1|3648.1|3642.1|3647.9|3641.9|2
1605090710000|2020-11-11 10:31:50|3648.3|3642.3|3648.1|3642.1|3648.3|3642.3|3648.1|3642.1|0
1605090720000|2020-11-11 10:32:00|3647.6|3641.6|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|2
1605090740000|2020-11-11 10:32:20|3646.3|3640.3|3644.9|3638.9|3646.3|3640.3|3644.6|3638.6|18
1605090750000|2020-11-11 10:32:30|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605090770000|2020-11-11 10:32:50|3644.8|3638.8|3644.6|3638.6|3644.9|3638.9|3644.1|3638.1|4
1605090780000|2020-11-11 10:33:00|3644.9|3638.9|3644.6|3638.6|3644.9|3638.9|3644.6|3638.6|0
1605090790000|2020-11-11 10:33:10|||||||||1
1605090810000|2020-11-11 10:33:30|3644.9|3638.9|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|2
1605090820000|2020-11-11 10:33:40|3645.3|3639.3|3644.6|3638.6|3645.3|3639.3|3644.6|3638.6|0
1605090830000|2020-11-11 10:33:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|0
1605090840000|2020-11-11 10:34:00|3645.4|3639.4|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|0
1605090850000|2020-11-11 10:34:10|3644.9|3638.9|3645.4|3639.4|3645.6|3639.6|3644.6|3638.6|1
1605090860000|2020-11-11 10:34:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605090870000|2020-11-11 10:34:30|3645.4|3639.4|3645.1|3639.1|3645.4|3639.4|3645.1|3639.1|0
1605090880000|2020-11-11 10:34:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605090890000|2020-11-11 10:34:50|3645.4|3639.4|3643.9|3637.9|3645.4|3639.4|3643.9|3637.9|3
1605090900000|2020-11-11 10:35:00|3644.3|3638.3|3644.1|3638.1|3644.6|3638.6|3644.1|3638.1|1
1605090910000|2020-11-11 10:35:10|3643.9|3637.9|3643.4|3637.4|3643.9|3637.9|3643.4|3637.4|2
1605090920000|2020-11-11 10:35:20|3643.1|3637.1|3643.1|3637.1|3643.4|3637.4|3642.9|3636.9|2
1605090930000|2020-11-11 10:35:30|3643.3|3637.3|3643.4|3637.4|3643.6|3637.6|3643.3|3637.3|0
1605090950000|2020-11-11 10:35:50|3643.1|3637.1|3643.4|3637.4|3643.4|3637.4|3643.1|3637.1|0
1605090970000|2020-11-11 10:36:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|1
1605091000000|2020-11-11 10:36:40|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|2
1605091020000|2020-11-11 10:37:00|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.1|3638.1|0
1605091040000|2020-11-11 10:37:20|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605091060000|2020-11-11 10:37:40|3645.9|3639.9|3645.6|3639.6|3645.9|3639.9|3645.6|3639.6|9
1605091070000|2020-11-11 10:37:50|3645.1|3639.1|3645.4|3639.4|3645.4|3639.4|3644.9|3638.9|2
1605091080000|2020-11-11 10:38:00|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605091090000|2020-11-11 10:38:10|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605091120000|2020-11-11 10:38:40|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|1
1605091130000|2020-11-11 10:38:50|3646.1|3640.1|3646.6|3640.6|3646.6|3640.6|3646.1|3640.1|0
1605091150000|2020-11-11 10:39:10|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|2
1605091160000|2020-11-11 10:39:20|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605091170000|2020-11-11 10:39:30|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605091180000|2020-11-11 10:39:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605091200000|2020-11-11 10:40:00|3646.3|3640.3|3645.6|3639.6|3646.3|3640.3|3645.6|3639.6|2
1605091210000|2020-11-11 10:40:10|||||||||1
1605091220000|2020-11-11 10:40:20|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|0
1605091230000|2020-11-11 10:40:30|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605091240000|2020-11-11 10:40:40|3645.8|3639.8|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|0
1605091250000|2020-11-11 10:40:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.4|3639.4|1
1605091270000|2020-11-11 10:41:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|2
1605091280000|2020-11-11 10:41:20|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1605091300000|2020-11-11 10:41:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605091320000|2020-11-11 10:42:00|3645.4|3639.4|3644.6|3638.6|3645.6|3639.6|3644.6|3638.6|56
1605091330000|2020-11-11 10:42:10|3643.9|3637.9|3644.3|3638.3|3644.3|3638.3|3643.9|3637.9|15
1605091340000|2020-11-11 10:42:20|3644.1|3638.1|3643.3|3637.3|3644.1|3638.1|3643.3|3637.3|0
1605091370000|2020-11-11 10:42:50|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|4
1605091380000|2020-11-11 10:43:00|3643.9|3637.9|3643.8|3637.8|3643.9|3637.9|3643.8|3637.8|2
1605091390000|2020-11-11 10:43:10|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|3643.9|3637.9|0
1605091400000|2020-11-11 10:43:20|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605091440000|2020-11-11 10:44:00|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|3644.8|3638.8|2
1605091450000|2020-11-11 10:44:10|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|3644.9|3638.9|0
1605091460000|2020-11-11 10:44:20|3644.4|3638.4|3644.3|3638.3|3644.4|3638.4|3644.3|3638.3|1
1605091480000|2020-11-11 10:44:40|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.3|3638.3|1
1605091490000|2020-11-11 10:44:50|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|1
1605091530000|2020-11-11 10:45:30|3645.9|3639.9|3646.6|3640.6|3646.6|3640.6|3645.9|3639.9|11
1605091540000|2020-11-11 10:45:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605091560000|2020-11-11 10:46:00|3645.6|3639.6|3645.3|3639.3|3645.8|3639.8|3645.3|3639.3|1
1605091580000|2020-11-11 10:46:20|||||||||1
1605091590000|2020-11-11 10:46:30|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|2
1605091600000|2020-11-11 10:46:40|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|4
1605091610000|2020-11-11 10:46:50|3645.3|3639.3|3646.3|3640.3|3646.3|3640.3|3645.3|3639.3|1
1605091620000|2020-11-11 10:47:00|3645.8|3639.8|3647.3|3641.3|3647.3|3641.3|3645.8|3639.8|3
1605091630000|2020-11-11 10:47:10|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|0
1605091640000|2020-11-11 10:47:20|3645.9|3639.9|3646.3|3640.3|3646.3|3640.3|3645.9|3639.9|0
1605091660000|2020-11-11 10:47:40|||||||||1
1605091670000|2020-11-11 10:47:50|3645.8|3639.8|3646.3|3640.3|3646.3|3640.3|3645.8|3639.8|0
1605091690000|2020-11-11 10:48:10|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|3645.4|3639.4|1
1605091700000|2020-11-11 10:48:20|3645.3|3639.3|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|1
1605091710000|2020-11-11 10:48:30|3645.9|3639.9|3646.3|3640.3|3646.3|3640.3|3645.9|3639.9|0
1605091740000|2020-11-11 10:49:00|||||||||1
1605091750000|2020-11-11 10:49:10|3645.9|3639.9|3646.3|3640.3|3646.3|3640.3|3645.9|3639.9|0
1605091780000|2020-11-11 10:49:40|3646.6|3640.6|3646.9|3640.9|3646.9|3640.9|3646.3|3640.3|3
1605091790000|2020-11-11 10:49:50|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|0
1605091800000|2020-11-11 10:50:00|3645.9|3639.9|3646.3|3640.3|3646.4|3640.4|3645.9|3639.9|6
1605091820000|2020-11-11 10:50:20|3645.9|3639.9|3646.4|3640.4|3646.8|3640.8|3645.9|3639.9|3
1605091830000|2020-11-11 10:50:30|3646.9|3640.9|3648.3|3642.3|3648.3|3642.3|3646.9|3640.9|2
1605091850000|2020-11-11 10:50:50|3648.1|3642.1|3647.4|3641.4|3648.1|3642.1|3647.4|3641.4|1
1605091860000|2020-11-11 10:51:00|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|3647.8|3641.8|1
1605091870000|2020-11-11 10:51:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.1|3642.1|1
1605091880000|2020-11-11 10:51:20|3647.8|3641.8|3647.8|3641.8|3648.1|3642.1|3647.8|3641.8|0
1605091890000|2020-11-11 10:51:30|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|1
1605091900000|2020-11-11 10:51:40|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|3648.4|3642.4|0
1605091940000|2020-11-11 10:52:20|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|0
1605091960000|2020-11-11 10:52:40|3648.9|3642.9|3649.6|3643.6|3649.6|3643.6|3648.4|3642.4|28
1605091970000|2020-11-11 10:52:50|3649.4|3643.4|3647.9|3641.9|3649.4|3643.4|3647.9|3641.9|7
1605091980000|2020-11-11 10:53:00|3647.6|3641.6|3647.9|3641.9|3647.9|3641.9|3647.6|3641.6|0
1605091990000|2020-11-11 10:53:10|3648.3|3642.3|3648.6|3642.6|3648.9|3642.9|3648.3|3642.3|3
1605092000000|2020-11-11 10:53:20|3647.9|3641.9|3648.9|3642.9|3648.9|3642.9|3647.4|3641.4|6
1605092010000|2020-11-11 10:53:30|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|3648.6|3642.6|0
1605092040000|2020-11-11 10:54:00|3648.9|3642.9|3648.6|3642.6|3648.9|3642.9|3648.6|3642.6|0
1605092050000|2020-11-11 10:54:10|3647.9|3641.9|3647.3|3641.3|3647.9|3641.9|3647.3|3641.3|5
1605092060000|2020-11-11 10:54:20|3647.9|3641.9|3648.3|3642.3|3648.3|3642.3|3647.9|3641.9|2
1605092100000|2020-11-11 10:55:00|3647.8|3641.8|3647.4|3641.4|3647.8|3641.8|3647.4|3641.4|7
1605092120000|2020-11-11 10:55:20|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|3647.3|3641.3|0
1605092130000|2020-11-11 10:55:30|3647.9|3641.9|3647.3|3641.3|3647.9|3641.9|3647.3|3641.3|1
1605092140000|2020-11-11 10:55:40|3647.4|3641.4|3647.9|3641.9|3647.9|3641.9|3647.4|3641.4|1
1605092170000|2020-11-11 10:56:10|3648.3|3642.3|3648.8|3642.8|3648.8|3642.8|3648.3|3642.3|0
1605092190000|2020-11-11 10:56:30|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|3648.9|3642.9|0
1605092200000|2020-11-11 10:56:40|3648.8|3642.8|3648.9|3642.9|3648.9|3642.9|3648.4|3642.4|0
1605092210000|2020-11-11 10:56:50|3648.6|3642.6|3648.4|3642.4|3648.6|3642.6|3648.4|3642.4|0
1605092220000|2020-11-11 10:57:00|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605092240000|2020-11-11 10:57:20|3648.6|3642.6|3649.3|3643.3|3649.3|3643.3|3648.6|3642.6|3
1605092250000|2020-11-11 10:57:30|3649.8|3643.8|3650.3|3644.3|3650.3|3644.3|3649.8|3643.8|4
1605092260000|2020-11-11 10:57:40|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|0
1605092270000|2020-11-11 10:57:50|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|0
1605092300000|2020-11-11 10:58:20|||||||||2
1605092310000|2020-11-11 10:58:30|||||||||1
1605092320000|2020-11-11 10:58:40|3649.9|3643.9|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|0
1605092340000|2020-11-11 10:59:00|3649.9|3643.9|3649.9|3643.9|3650.3|3644.3|3649.9|3643.9|0
1605092350000|2020-11-11 10:59:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|1
1605092360000|2020-11-11 10:59:20|3650.4|3644.4|3650.3|3644.3|3650.4|3644.4|3650.3|3644.3|1
1605092370000|2020-11-11 10:59:30|3649.9|3643.9|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|0
1605092410000|2020-11-11 11:00:10|3649.9|3643.9|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|4
1605092420000|2020-11-11 11:00:20|3649.9|3643.9|3650.3|3644.3|3650.3|3644.3|3649.9|3643.9|0
1605092430000|2020-11-11 11:00:30|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|3650.9|3644.9|2
1605092440000|2020-11-11 11:00:40|3650.6|3644.6|3650.3|3644.3|3650.6|3644.6|3650.3|3644.3|1
1605092450000|2020-11-11 11:00:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|5
1605092460000|2020-11-11 11:01:00|3650.6|3644.6|3651.8|3645.8|3651.8|3645.8|3650.4|3644.4|4
1605092470000|2020-11-11 11:01:10|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605092480000|2020-11-11 11:01:20|3651.4|3645.4|3651.3|3645.3|3651.4|3645.4|3651.3|3645.3|2
1605092490000|2020-11-11 11:01:30|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|1
1605092500000|2020-11-11 11:01:40|3651.3|3645.3|3651.9|3645.9|3651.9|3645.9|3651.3|3645.3|0
1605092520000|2020-11-11 11:02:00|3651.6|3645.6|3651.3|3645.3|3651.6|3645.6|3651.3|3645.3|3
1605092530000|2020-11-11 11:02:10|3651.4|3645.4|3651.4|3645.4|3651.4|3645.4|3651.3|3645.3|4
1605092540000|2020-11-11 11:02:20|3651.6|3645.6|3652.3|3646.3|3652.3|3646.3|3651.6|3645.6|0
1605092550000|2020-11-11 11:02:30|3651.9|3645.9|3651.9|3645.9|3652.3|3646.3|3651.9|3645.9|4
1605092560000|2020-11-11 11:02:40|3652.3|3646.3|3652.8|3646.8|3652.8|3646.8|3652.3|3646.3|11
1605092570000|2020-11-11 11:02:50|3653.3|3647.3|3651.9|3645.9|3653.4|3647.4|3651.8|3645.8|23
1605092580000|2020-11-11 11:03:00|3651.8|3645.8|3652.3|3646.3|3652.3|3646.3|3651.3|3645.3|6
1605092590000|2020-11-11 11:03:10|3653.6|3647.6|3652.4|3646.4|3653.6|3647.6|3652.3|3646.3|11
1605092610000|2020-11-11 11:03:30|3652.3|3646.3|3651.3|3645.3|3652.3|3646.3|3651.3|3645.3|8
1605092620000|2020-11-11 11:03:40|||||||||1
1605092630000|2020-11-11 11:03:50|3651.1|3645.1|3650.3|3644.3|3651.1|3645.1|3650.3|3644.3|11
1605092640000|2020-11-11 11:04:00|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|2
1605092650000|2020-11-11 11:04:10|||||||||2
1605092660000|2020-11-11 11:04:20|3648.6|3642.6|3649.3|3643.3|3649.3|3643.3|3648.6|3642.6|5
1605092670000|2020-11-11 11:04:30|3649.1|3643.1|3650.1|3644.1|3650.3|3644.3|3649.1|3643.1|3
1605092690000|2020-11-11 11:04:50|3650.3|3644.3|3650.1|3644.1|3650.3|3644.3|3650.1|3644.1|0
1605092700000|2020-11-11 11:05:00|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|0
1605092710000|2020-11-11 11:05:10|3649.8|3643.8|3650.1|3644.1|3650.1|3644.1|3649.8|3643.8|0
1605092720000|2020-11-11 11:05:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|2
1605092730000|2020-11-11 11:05:30|3650.6|3644.6|3650.3|3644.3|3650.6|3644.6|3650.3|3644.3|0
1605092740000|2020-11-11 11:05:40|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|0
1605092750000|2020-11-11 11:05:50|3650.3|3644.3|3650.1|3644.1|3650.3|3644.3|3649.8|3643.8|0
1605092760000|2020-11-11 11:06:00|3649.8|3643.8|3649.3|3643.3|3650.1|3644.1|3649.3|3643.3|0
1605092770000|2020-11-11 11:06:10|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|3649.6|3643.6|0
1605092780000|2020-11-11 11:06:20|3650.1|3644.1|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|1
1605092790000|2020-11-11 11:06:30|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|1
1605092800000|2020-11-11 11:06:40|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|3649.8|3643.8|0
1605092810000|2020-11-11 11:06:50|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|3650.1|3644.1|0
1605092820000|2020-11-11 11:07:00|3649.9|3643.9|3649.6|3643.6|3649.9|3643.9|3649.6|3643.6|0
1605092830000|2020-11-11 11:07:10|3649.3|3643.3|3649.3|3643.3|3649.3|3643.3|3649.1|3643.1|0
1605092850000|2020-11-11 11:07:30|3649.8|3643.8|3649.3|3643.3|3650.1|3644.1|3648.8|3642.8|3
1605092860000|2020-11-11 11:07:40|||||||||140
1605092870000|2020-11-11 11:07:50|3649.1|3643.1|3649.3|3643.3|3649.3|3643.3|3648.6|3642.6|18
1605092900000|2020-11-11 11:08:20|3649.1|3643.1|3649.3|3643.3|3649.3|3643.3|3649.1|3643.1|0
1605092910000|2020-11-11 11:08:30|3648.8|3642.8|3649.1|3643.1|3649.3|3643.3|3648.8|3642.8|1
1605092920000|2020-11-11 11:08:40|3649.3|3643.3|3649.1|3643.1|3649.3|3643.3|3649.1|3643.1|0
1605092930000|2020-11-11 11:08:50|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|3648.8|3642.8|0
1605092940000|2020-11-11 11:09:00|3649.1|3643.1|3648.6|3642.6|3649.1|3643.1|3648.6|3642.6|0
1605092950000|2020-11-11 11:09:10|3648.3|3642.3|3647.1|3641.1|3648.3|3642.3|3647.1|3641.1|2
1605092960000|2020-11-11 11:09:20|3646.8|3640.8|3646.6|3640.6|3646.8|3640.8|3646.6|3640.6|16
1605092970000|2020-11-11 11:09:30|3647.3|3641.3|3647.1|3641.1|3647.3|3641.3|3647.1|3641.1|2
1605092980000|2020-11-11 11:09:40|3646.8|3640.8|3644.6|3638.6|3647.1|3641.1|3644.6|3638.6|5
1605092990000|2020-11-11 11:09:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|5
1605093000000|2020-11-11 11:10:00|3645.6|3639.6|3645.8|3639.8|3645.8|3639.8|3645.3|3639.3|0
1605093010000|2020-11-11 11:10:10|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|1
1605093030000|2020-11-11 11:10:30|||||||||1
1605093060000|2020-11-11 11:11:00|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|0
1605093070000|2020-11-11 11:11:10|3645.9|3639.9|3645.8|3639.8|3646.3|3640.3|3645.8|3639.8|1
1605093080000|2020-11-11 11:11:20|3645.3|3639.3|3645.1|3639.1|3645.3|3639.3|3644.8|3638.8|4
1605093090000|2020-11-11 11:11:30|3644.8|3638.8|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|1
1605093100000|2020-11-11 11:11:40|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|2
1605093110000|2020-11-11 11:11:50|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605093130000|2020-11-11 11:12:10|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|0
1605093150000|2020-11-11 11:12:30|3644.6|3638.6|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|5
1605093170000|2020-11-11 11:12:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605093180000|2020-11-11 11:13:00|3642.8|3636.8|3643.3|3637.3|3643.3|3637.3|3642.8|3636.8|17
1605093190000|2020-11-11 11:13:10|3642.8|3636.8|3641.3|3635.3|3642.8|3636.8|3641.3|3635.3|26
1605093200000|2020-11-11 11:13:20|3641.6|3635.6|3641.6|3635.6|3642.3|3636.3|3641.3|3635.3|17
1605093210000|2020-11-11 11:13:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|0
1605093220000|2020-11-11 11:13:40|3641.9|3635.9|3641.3|3635.3|3641.9|3635.9|3641.3|3635.3|0
1605093230000|2020-11-11 11:13:50|3639.3|3633.3|3640.3|3634.3|3640.3|3634.3|3639.3|3633.3|18
1605093240000|2020-11-11 11:14:00|3639.8|3633.8|3640.3|3634.3|3640.3|3634.3|3639.8|3633.8|7
1605093250000|2020-11-11 11:14:10|3640.1|3634.1|3640.1|3634.1|3640.3|3634.3|3639.6|3633.6|1
1605093260000|2020-11-11 11:14:20|3640.3|3634.3|3640.1|3634.1|3640.3|3634.3|3640.1|3634.1|0
1605093270000|2020-11-11 11:14:30|3640.3|3634.3|3640.6|3634.6|3640.6|3634.6|3640.3|3634.3|0
1605093280000|2020-11-11 11:14:40|3640.3|3634.3|3640.1|3634.1|3640.3|3634.3|3639.8|3633.8|5
1605093290000|2020-11-11 11:14:50|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|0
1605093300000|2020-11-11 11:15:00|3640.4|3634.4|3640.6|3634.6|3641.1|3635.1|3640.4|3634.4|0
1605093310000|2020-11-11 11:15:10|3641.1|3635.1|3640.6|3634.6|3641.1|3635.1|3640.6|3634.6|0
1605093320000|2020-11-11 11:15:20|3640.8|3634.8|3641.3|3635.3|3641.3|3635.3|3640.6|3634.6|1
1605093330000|2020-11-11 11:15:30|3641.1|3635.1|3641.1|3635.1|3641.6|3635.6|3640.8|3634.8|2
1605093340000|2020-11-11 11:15:40|3640.9|3634.9|3639.6|3633.6|3640.9|3634.9|3639.6|3633.6|2
1605093350000|2020-11-11 11:15:50|3640.3|3634.3|3640.1|3634.1|3640.3|3634.3|3640.1|3634.1|4
1605093360000|2020-11-11 11:16:00|3639.8|3633.8|3639.6|3633.6|3639.8|3633.8|3639.6|3633.6|1
1605093370000|2020-11-11 11:16:10|3640.1|3634.1|3639.6|3633.6|3640.3|3634.3|3639.6|3633.6|1
1605093380000|2020-11-11 11:16:20|3640.3|3634.3|3640.1|3634.1|3640.3|3634.3|3640.1|3634.1|2
1605093390000|2020-11-11 11:16:30|3640.3|3634.3|3641.6|3635.6|3641.6|3635.6|3639.8|3633.8|76
1605093400000|2020-11-11 11:16:40|3641.3|3635.3|3640.3|3634.3|3641.3|3635.3|3639.6|3633.6|35
1605093410000|2020-11-11 11:16:50|3640.6|3634.6|3640.6|3634.6|3641.3|3635.3|3640.3|3634.3|2
1605093420000|2020-11-11 11:17:00|3640.8|3634.8|3641.1|3635.1|3641.3|3635.3|3640.8|3634.8|2
1605093430000|2020-11-11 11:17:10|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|3640.6|3634.6|0
1605093440000|2020-11-11 11:17:20|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|3641.1|3635.1|1
1605093450000|2020-11-11 11:17:30|3641.3|3635.3|3642.1|3636.1|3642.1|3636.1|3641.3|3635.3|0
1605093460000|2020-11-11 11:17:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|0
1605093470000|2020-11-11 11:17:50|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|0
1605093500000|2020-11-11 11:18:20|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|0
1605093510000|2020-11-11 11:18:30|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|0
1605093530000|2020-11-11 11:18:50|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|0
1605093540000|2020-11-11 11:19:00|3642.3|3636.3|3642.1|3636.1|3642.3|3636.3|3642.1|3636.1|0
1605093560000|2020-11-11 11:19:20|3641.3|3635.3|3641.6|3635.6|3641.6|3635.6|3641.3|3635.3|0
1605093580000|2020-11-11 11:19:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|0
1605093590000|2020-11-11 11:19:50|3641.6|3635.6|3641.6|3635.6|3641.6|3635.6|3641.3|3635.3|0
1605093600000|2020-11-11 11:20:00|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|0
1605093610000|2020-11-11 11:20:10|||||||||1
1605093630000|2020-11-11 11:20:30|3642.3|3636.3|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|3
1605093640000|2020-11-11 11:20:40|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|5
1605093660000|2020-11-11 11:21:00|||||||||5
1605093670000|2020-11-11 11:21:10|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|1
1605093680000|2020-11-11 11:21:20|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|0
1605093690000|2020-11-11 11:21:30|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|0
1605093700000|2020-11-11 11:21:40|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605093720000|2020-11-11 11:22:00|3642.3|3636.3|3642.6|3636.6|3642.6|3636.6|3642.3|3636.3|0
1605093730000|2020-11-11 11:22:10|3643.1|3637.1|3643.3|3637.3|3643.6|3637.6|3643.1|3637.1|1
1605093740000|2020-11-11 11:22:20|3643.6|3637.6|3643.8|3637.8|3643.8|3637.8|3643.3|3637.3|0
1605093750000|2020-11-11 11:22:30|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605093760000|2020-11-11 11:22:40|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|3643.8|3637.8|0
1605093780000|2020-11-11 11:23:00|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605093790000|2020-11-11 11:23:10|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605093800000|2020-11-11 11:23:20|3643.3|3637.3|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605093820000|2020-11-11 11:23:40|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.3|3637.3|0
1605093830000|2020-11-11 11:23:50|3643.3|3637.3|3644.8|3638.8|3644.8|3638.8|3643.3|3637.3|5
1605093840000|2020-11-11 11:24:00|3645.1|3639.1|3643.6|3637.6|3645.1|3639.1|3643.6|3637.6|9
1605093870000|2020-11-11 11:24:30|3644.3|3638.3|3644.1|3638.1|3644.3|3638.3|3644.1|3638.1|1
1605093880000|2020-11-11 11:24:40|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605093890000|2020-11-11 11:24:50|3644.6|3638.6|3645.1|3639.1|3645.3|3639.3|3644.3|3638.3|3
1605093910000|2020-11-11 11:25:10|3645.3|3639.3|3645.1|3639.1|3645.3|3639.3|3645.1|3639.1|1
1605093920000|2020-11-11 11:25:20|3645.3|3639.3|3645.6|3639.6|3645.6|3639.6|3645.1|3639.1|0
1605093940000|2020-11-11 11:25:40|3645.3|3639.3|3644.8|3638.8|3645.6|3639.6|3644.8|3638.8|0
1605093950000|2020-11-11 11:25:50|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|0
1605093960000|2020-11-11 11:26:00|3644.8|3638.8|3645.6|3639.6|3645.6|3639.6|3644.8|3638.8|4
1605093970000|2020-11-11 11:26:10|3646.3|3640.3|3646.1|3640.1|3646.3|3640.3|3646.1|3640.1|2
1605093980000|2020-11-11 11:26:20|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605093990000|2020-11-11 11:26:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|1
1605094000000|2020-11-11 11:26:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605094010000|2020-11-11 11:26:50|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|0
1605094030000|2020-11-11 11:27:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3
1605094040000|2020-11-11 11:27:20|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|3
1605094050000|2020-11-11 11:27:30|3646.1|3640.1|3646.3|3640.3|3646.6|3640.6|3646.1|3640.1|3
1605094060000|2020-11-11 11:27:40|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|0
1605094080000|2020-11-11 11:28:00|3646.1|3640.1|3645.6|3639.6|3646.6|3640.6|3645.6|3639.6|2
1605094090000|2020-11-11 11:28:10|3645.8|3639.8|3645.6|3639.6|3646.1|3640.1|3645.6|3639.6|0
1605094110000|2020-11-11 11:28:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605094120000|2020-11-11 11:28:40|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|3644.6|3638.6|1
1605094130000|2020-11-11 11:28:50|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605094140000|2020-11-11 11:29:00|3644.1|3638.1|3644.6|3638.6|3644.6|3638.6|3644.1|3638.1|2
1605094160000|2020-11-11 11:29:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3
1605094170000|2020-11-11 11:29:30|3645.3|3639.3|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|2
1605094180000|2020-11-11 11:29:40|3645.1|3639.1|3645.3|3639.3|3645.3|3639.3|3645.1|3639.1|0
1605094200000|2020-11-11 11:30:00|3645.6|3639.6|3646.1|3640.1|3646.3|3640.3|3645.6|3639.6|1
1605094210000|2020-11-11 11:30:10|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|3645.8|3639.8|0
1605094220000|2020-11-11 11:30:20|3645.6|3639.6|3645.3|3639.3|3645.6|3639.6|3645.3|3639.3|1
1605094230000|2020-11-11 11:30:30|||||||||1
1605094250000|2020-11-11 11:30:50|3645.1|3639.1|3644.8|3638.8|3645.1|3639.1|3644.8|3638.8|0
1605094260000|2020-11-11 11:31:00|3645.1|3639.1|3645.3|3639.3|3645.3|3639.3|3645.1|3639.1|0
1605094270000|2020-11-11 11:31:10|3645.6|3639.6|3645.3|3639.3|3645.6|3639.6|3645.3|3639.3|0
1605094280000|2020-11-11 11:31:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605094290000|2020-11-11 11:31:30|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3646.1|3640.1|1
1605094300000|2020-11-11 11:31:40|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.3|3640.3|0
1605094310000|2020-11-11 11:31:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605094320000|2020-11-11 11:32:00|3645.8|3639.8|3646.3|3640.3|3646.6|3640.6|3645.8|3639.8|1
1605094330000|2020-11-11 11:32:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605094340000|2020-11-11 11:32:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605094350000|2020-11-11 11:32:30|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|0
1605094360000|2020-11-11 11:32:40|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605094380000|2020-11-11 11:33:00|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|0
1605094400000|2020-11-11 11:33:20|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|0
1605094410000|2020-11-11 11:33:30|3646.1|3640.1|3645.3|3639.3|3646.1|3640.1|3645.3|3639.3|0
1605094440000|2020-11-11 11:34:00|3645.8|3639.8|3644.6|3638.6|3645.8|3639.8|3644.3|3638.3|13
1605094470000|2020-11-11 11:34:30|3644.8|3638.8|3644.6|3638.6|3644.8|3638.8|3644.6|3638.6|1
1605094480000|2020-11-11 11:34:40|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605094490000|2020-11-11 11:34:50|3644.6|3638.6|3644.3|3638.3|3644.6|3638.6|3644.1|3638.1|2
1605094500000|2020-11-11 11:35:00|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.4|3637.4|1
1605094510000|2020-11-11 11:35:10|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|1
1605094520000|2020-11-11 11:35:20|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|0
1605094530000|2020-11-11 11:35:30|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605094540000|2020-11-11 11:35:40|3643.6|3637.6|3643.3|3637.3|3643.6|3637.6|3643.3|3637.3|0
1605094550000|2020-11-11 11:35:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605094570000|2020-11-11 11:36:10|3643.3|3637.3|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|1
1605094580000|2020-11-11 11:36:20|3644.6|3638.6|3643.9|3637.9|3644.6|3638.6|3643.9|3637.9|4
1605094590000|2020-11-11 11:36:30|3643.6|3637.6|3644.1|3638.1|3644.3|3638.3|3643.6|3637.6|1
1605094620000|2020-11-11 11:37:00|3644.3|3638.3|3644.1|3638.1|3644.3|3638.3|3644.1|3638.1|0
1605094630000|2020-11-11 11:37:10|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|0
1605094640000|2020-11-11 11:37:20|3644.6|3638.6|3644.3|3638.3|3644.6|3638.6|3644.3|3638.3|0
1605094660000|2020-11-11 11:37:40|3644.6|3638.6|3645.6|3639.6|3645.6|3639.6|3644.6|3638.6|0
1605094670000|2020-11-11 11:37:50|3645.9|3639.9|3646.3|3640.3|3646.3|3640.3|3645.9|3639.9|0
1605094680000|2020-11-11 11:38:00|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|0
1605094690000|2020-11-11 11:38:10|3646.8|3640.8|3646.8|3640.8|3646.8|3640.8|3646.6|3640.6|2
1605094700000|2020-11-11 11:38:20|3646.4|3640.4|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|0
1605094710000|2020-11-11 11:38:30|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3646.3|3640.3|0
1605094720000|2020-11-11 11:38:40|3646.6|3640.6|3646.3|3640.3|3646.6|3640.6|3645.8|3639.8|0
1605094740000|2020-11-11 11:39:00|3646.6|3640.6|3646.8|3640.8|3646.8|3640.8|3646.3|3640.3|3
1605094750000|2020-11-11 11:39:10|3646.9|3640.9|3647.3|3641.3|3647.3|3641.3|3646.9|3640.9|4
1605094770000|2020-11-11 11:39:30|3647.1|3641.1|3646.6|3640.6|3647.1|3641.1|3646.6|3640.6|0
1605094790000|2020-11-11 11:39:50|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|3646.3|3640.3|1
1605094800000|2020-11-11 11:40:00|3646.1|3640.1|3646.3|3640.3|3646.3|3640.3|3645.6|3639.6|4
1605094810000|2020-11-11 11:40:10|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|3646.1|3640.1|0
1605094820000|2020-11-11 11:40:20|3645.6|3639.6|3646.1|3640.1|3646.1|3640.1|3645.6|3639.6|0
1605094840000|2020-11-11 11:40:40|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605094860000|2020-11-11 11:41:00|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|0
1605094870000|2020-11-11 11:41:10|3645.6|3639.6|3645.3|3639.3|3645.6|3639.6|3645.3|3639.3|1
1605094880000|2020-11-11 11:41:20|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|3645.1|3639.1|2
1605094890000|2020-11-11 11:41:30|3644.8|3638.8|3645.1|3639.1|3645.1|3639.1|3644.8|3638.8|0
1605094900000|2020-11-11 11:41:40|3644.8|3638.8|3644.6|3638.6|3644.8|3638.8|3644.3|3638.3|0
1605094910000|2020-11-11 11:41:50|3644.3|3638.3|3644.3|3638.3|3644.6|3638.6|3644.3|3638.3|0
1605094920000|2020-11-11 11:42:00|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|2
1605094930000|2020-11-11 11:42:10|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|3644.1|3638.1|1
1605094940000|2020-11-11 11:42:20|||||||||2
1605094950000|2020-11-11 11:42:30|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605094990000|2020-11-11 11:43:10|||||||||1
1605095010000|2020-11-11 11:43:30|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3643.1|3637.1|3
1605095020000|2020-11-11 11:43:40|3643.6|3637.6|3643.1|3637.1|3643.6|3637.6|3643.1|3637.1|0
1605095030000|2020-11-11 11:43:50|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|3643.6|3637.6|0
1605095040000|2020-11-11 11:44:00|3644.1|3638.1|3643.6|3637.6|3644.1|3638.1|3643.6|3637.6|1
1605095050000|2020-11-11 11:44:10|3643.1|3637.1|3643.6|3637.6|3643.6|3637.6|3643.1|3637.1|1
1605095060000|2020-11-11 11:44:20|3643.8|3637.8|3644.1|3638.1|3644.1|3638.1|3643.8|3637.8|2
1605095070000|2020-11-11 11:44:30|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605095100000|2020-11-11 11:45:00|3644.9|3638.9|3645.6|3639.6|3645.6|3639.6|3644.8|3638.8|33
1605095110000|2020-11-11 11:45:10|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605095120000|2020-11-11 11:45:20|3645.3|3639.3|3645.4|3639.4|3645.9|3639.9|3644.6|3638.6|3
1605095130000|2020-11-11 11:45:30|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|0
1605095140000|2020-11-11 11:45:40|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|3645.9|3639.9|0
1605095190000|2020-11-11 11:46:30|3645.6|3639.6|3645.9|3639.9|3645.9|3639.9|3645.6|3639.6|1
1605095210000|2020-11-11 11:46:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1605095220000|2020-11-11 11:47:00|3646.3|3640.3|3645.9|3639.9|3646.3|3640.3|3645.9|3639.9|0
1605095230000|2020-11-11 11:47:10|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|3646.9|3640.9|4
1605095240000|2020-11-11 11:47:20|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|7
1605095250000|2020-11-11 11:47:30|3646.6|3640.6|3646.9|3640.9|3647.4|3641.4|3646.6|3640.6|0
1605095260000|2020-11-11 11:47:40|3647.3|3641.3|3646.6|3640.6|3647.6|3641.6|3646.6|3640.6|10
1605095270000|2020-11-11 11:47:50|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|3646.4|3640.4|1
1605095280000|2020-11-11 11:48:00|3646.1|3640.1|3645.9|3639.9|3646.4|3640.4|3645.9|3639.9|1
1605095300000|2020-11-11 11:48:20|3646.9|3640.9|3646.4|3640.4|3646.9|3640.9|3646.4|3640.4|2
1605095310000|2020-11-11 11:48:30|3646.3|3640.3|3645.4|3639.4|3646.3|3640.3|3645.4|3639.4|0
1605095320000|2020-11-11 11:48:40|3645.9|3639.9|3644.3|3638.3|3645.9|3639.9|3643.9|3637.9|1
1605095330000|2020-11-11 11:48:50|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|3644.4|3638.4|0
1605095360000|2020-11-11 11:49:20|3644.6|3638.6|3644.9|3638.9|3644.9|3638.9|3644.6|3638.6|0
1605095370000|2020-11-11 11:49:30|3644.6|3638.6|3644.4|3638.4|3644.6|3638.6|3644.4|3638.4|1
1605095390000|2020-11-11 11:49:50|3640.9|3634.9|3640.9|3634.9|3641.4|3635.4|3639.5|3633.5|50
1605095400000|2020-11-11 11:50:00|3640.8|3634.8|3639.9|3633.9|3640.8|3634.8|3639.9|3633.9|13
1605095410000|2020-11-11 11:50:10|3639.4|3633.4|3639.4|3633.4|3639.4|3633.4|3639.3|3633.3|6
1605095430000|2020-11-11 11:50:30|3639.6|3633.6|3639.3|3633.3|3639.9|3633.9|3639.3|3633.3|7
1605095440000|2020-11-11 11:50:40|3638.9|3632.9|3639.8|3633.8|3639.8|3633.8|3638.9|3632.9|12
1605095450000|2020-11-11 11:50:50|3639.4|3633.4|3640.4|3634.4|3640.9|3634.9|3639.4|3633.4|12
1605095460000|2020-11-11 11:51:00|3640.3|3634.3|3639.9|3633.9|3640.3|3634.3|3639.4|3633.4|8
1605095470000|2020-11-11 11:51:10|3639.6|3633.6|3639.9|3633.9|3639.9|3633.9|3638.9|3632.9|9
1605095480000|2020-11-11 11:51:20|||||||||1
1605095490000|2020-11-11 11:51:30|3638.9|3632.9|3638.3|3632.3|3638.9|3632.9|3638.3|3632.3|27
1605095500000|2020-11-11 11:51:40|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|3639.3|3633.3|14
1605095520000|2020-11-11 11:52:00|3638.6|3632.6|3638.6|3632.6|3638.6|3632.6|3638.3|3632.3|11
1605095530000|2020-11-11 11:52:10|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|3639.1|3633.1|5
1605095550000|2020-11-11 11:52:30|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.8|3632.8|0
1605095560000|2020-11-11 11:52:40|3640.1|3634.1|3640.1|3634.1|3640.3|3634.3|3639.8|3633.8|5
1605095570000|2020-11-11 11:52:50|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3640.3|3634.3|3
1605095580000|2020-11-11 11:53:00|3640.3|3634.3|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|7
1605095610000|2020-11-11 11:53:30|3640.6|3634.6|3642.3|3636.3|3642.3|3636.3|3640.6|3634.6|3
1605095620000|2020-11-11 11:53:40|3641.9|3635.9|3641.3|3635.3|3641.9|3635.9|3640.6|3634.6|3
1605095640000|2020-11-11 11:54:00|||||||||3
1605095650000|2020-11-11 11:54:10|3641.6|3635.6|3641.8|3635.8|3641.8|3635.8|3641.6|3635.6|2
1605095660000|2020-11-11 11:54:20|3641.4|3635.4|3641.3|3635.3|3641.4|3635.4|3641.3|3635.3|0
1605095670000|2020-11-11 11:54:30|3639.9|3633.9|3639.3|3633.3|3640.3|3634.3|3639.1|3633.1|12
1605095710000|2020-11-11 11:55:10|3638.8|3632.8|3639.3|3633.3|3639.3|3633.3|3638.6|3632.6|6
1605095730000|2020-11-11 11:55:30|3639.4|3633.4|3640.3|3634.3|3640.3|3634.3|3639.4|3633.4|0
1605095750000|2020-11-11 11:55:50|3639.9|3633.9|3640.3|3634.3|3640.6|3634.6|3639.9|3633.9|0
1605095760000|2020-11-11 11:56:00|3639.8|3633.8|3639.8|3633.8|3640.1|3634.1|3639.6|3633.6|2
1605095770000|2020-11-11 11:56:10|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|3640.1|3634.1|0
1605095780000|2020-11-11 11:56:20|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|3640.3|3634.3|1
1605095800000|2020-11-11 11:56:40|3640.6|3634.6|3640.8|3634.8|3640.8|3634.8|3640.3|3634.3|2
1605095810000|2020-11-11 11:56:50|||||||||13
1605095820000|2020-11-11 11:57:00|3641.1|3635.1|3641.3|3635.3|3641.3|3635.3|3640.8|3634.8|1
1605095830000|2020-11-11 11:57:10|3640.8|3634.8|3640.3|3634.3|3640.8|3634.8|3640.3|3634.3|3
1605095840000|2020-11-11 11:57:20|3639.9|3633.9|3640.3|3634.3|3640.3|3634.3|3639.9|3633.9|1
1605095850000|2020-11-11 11:57:30|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|3639.9|3633.9|0
1605095860000|2020-11-11 11:57:40|3639.8|3633.8|3639.8|3633.8|3639.8|3633.8|3639.6|3633.6|2
1605095870000|2020-11-11 11:57:50|3640.1|3634.1|3640.3|3634.3|3640.3|3634.3|3640.1|3634.1|0
1605095880000|2020-11-11 11:58:00|3641.3|3635.3|3640.9|3634.9|3641.3|3635.3|3640.9|3634.9|2
1605095890000|2020-11-11 11:58:10|||||||||3
1605095900000|2020-11-11 11:58:20|3640.6|3634.6|3640.3|3634.3|3640.6|3634.6|3639.9|3633.9|2
1605095930000|2020-11-11 11:58:50|3640.6|3634.6|3640.9|3634.9|3640.9|3634.9|3640.6|3634.6|3
1605095940000|2020-11-11 11:59:00|3640.4|3634.4|3639.9|3633.9|3640.4|3634.4|3639.9|3633.9|1
1605095950000|2020-11-11 11:59:10|3640.3|3634.3|3641.3|3635.3|3641.3|3635.3|3639.9|3633.9|2
1605095960000|2020-11-11 11:59:20|3640.9|3634.9|3641.3|3635.3|3641.3|3635.3|3640.9|3634.9|1
1605095970000|2020-11-11 11:59:30|3641.8|3635.8|3641.4|3635.4|3641.8|3635.8|3640.9|3634.9|0
1605095980000|2020-11-11 11:59:40|3641.9|3635.9|3642.3|3636.3|3642.3|3636.3|3641.9|3635.9|0
1605095990000|2020-11-11 11:59:50|3641.6|3635.6|3640.9|3634.9|3641.6|3635.6|3640.9|3634.9|3
1605096010000|2020-11-11 12:00:10|3640.4|3634.4|3640.4|3634.4|3640.9|3634.9|3640.3|3634.3|2
1605096020000|2020-11-11 12:00:20|3640.3|3634.3|3638.3|3632.3|3640.3|3634.3|3637.8|3631.8|60
1605096030000|2020-11-11 12:00:30|3638.1|3632.1|3638.3|3632.3|3638.6|3632.6|3638.1|3632.1|5
1605096050000|2020-11-11 12:00:50|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|3637.9|3631.9|0
1605096060000|2020-11-11 12:01:00|3638.3|3632.3|3636.3|3630.3|3638.3|3632.3|3636.3|3630.3|21
1605096070000|2020-11-11 12:01:10|||||||||11
1605096080000|2020-11-11 12:01:20|3636.6|3630.6|3636.3|3630.3|3636.6|3630.6|3636.3|3630.3|5
1605096090000|2020-11-11 12:01:30|3635.6|3629.6|3633.3|3627.3|3635.6|3629.6|3633.3|3627.3|60
1605096100000|2020-11-11 12:01:40|3634.1|3628.1|3634.3|3628.3|3634.3|3628.3|3633.6|3627.6|10
1605096120000|2020-11-11 12:02:00|3633.6|3627.6|3634.3|3628.3|3634.3|3628.3|3633.6|3627.6|6
1605096130000|2020-11-11 12:02:10|3633.3|3627.3|3634.1|3628.1|3634.1|3628.1|3633.3|3627.3|7
1605096140000|2020-11-11 12:02:20|3633.6|3627.6|3634.3|3628.3|3634.3|3628.3|3633.6|3627.6|2
1605096150000|2020-11-11 12:02:30|3634.1|3628.1|3634.3|3628.3|3634.3|3628.3|3634.1|3628.1|0
1605096160000|2020-11-11 12:02:40|3634.6|3628.6|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|2
1605096170000|2020-11-11 12:02:50|3634.6|3628.6|3634.8|3628.8|3634.8|3628.8|3634.3|3628.3|0
1605096180000|2020-11-11 12:03:00|3635.1|3629.1|3635.1|3629.1|3635.1|3629.1|3634.6|3628.6|1
1605096200000|2020-11-11 12:03:20|||||||||1
1605096210000|2020-11-11 12:03:30|3635.6|3629.6|3635.3|3629.3|3635.6|3629.6|3635.3|3629.3|1
1605096220000|2020-11-11 12:03:40|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|3634.3|3628.3|1
1605096230000|2020-11-11 12:03:50|3634.6|3628.6|3634.3|3628.3|3634.6|3628.6|3634.3|3628.3|1
1605096240000|2020-11-11 12:04:00|3633.9|3627.9|3632.6|3626.6|3633.9|3627.9|3632.6|3626.6|32
1605096250000|2020-11-11 12:04:10|3632.3|3626.3|3632.6|3626.6|3632.6|3626.6|3632.3|3626.3|18
1605096260000|2020-11-11 12:04:20|3632.3|3626.3|3631.6|3625.6|3632.6|3626.6|3631.6|3625.6|3
1605096270000|2020-11-11 12:04:30|3631.9|3625.9|3631.6|3625.6|3632.1|3626.1|3631.6|3625.6|1
1605096280000|2020-11-11 12:04:40|||||||||1
1605096290000|2020-11-11 12:04:50|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|17
1605096300000|2020-11-11 12:05:00|3630.3|3624.3|3629.6|3623.6|3630.3|3624.3|3629.6|3623.6|4
1605096310000|2020-11-11 12:05:10|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|3630.1|3624.1|6
1605096320000|2020-11-11 12:05:20|3629.9|3623.9|3629.6|3623.6|3629.9|3623.9|3629.6|3623.6|0
1605096330000|2020-11-11 12:05:30|3630.1|3624.1|3629.6|3623.6|3630.1|3624.1|3629.6|3623.6|8
1605096340000|2020-11-11 12:05:40|3630.1|3624.1|3630.3|3624.3|3630.3|3624.3|3630.1|3624.1|4
1605096350000|2020-11-11 12:05:50|3629.9|3623.9|3626.3|3620.3|3629.9|3623.9|3625.9|3619.9|102
1605096360000|2020-11-11 12:06:00|3625.9|3619.9|3624.1|3618.1|3625.9|3619.9|3623.1|3617.1|75
1605096370000|2020-11-11 12:06:10|3624.8|3618.8|3625.8|3619.8|3625.8|3619.8|3624.8|3618.8|20
1605096380000|2020-11-11 12:06:20|3625.6|3619.6|3625.1|3619.1|3625.6|3619.6|3625.1|3619.1|18
1605096390000|2020-11-11 12:06:30|3625.3|3619.3|3626.3|3620.3|3626.3|3620.3|3625.3|3619.3|5
1605096420000|2020-11-11 12:07:00|3626.1|3620.1|3626.3|3620.3|3626.3|3620.3|3625.9|3619.9|2
1605096440000|2020-11-11 12:07:20|3626.9|3620.9|3627.1|3621.1|3627.3|3621.3|3626.6|3620.6|15
1605096450000|2020-11-11 12:07:30|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.3|3621.3|0
1605096460000|2020-11-11 12:07:40|3627.3|3621.3|3627.6|3621.6|3628.3|3622.3|3627.3|3621.3|4
1605096470000|2020-11-11 12:07:50|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|3627.3|3621.3|1
1605096480000|2020-11-11 12:08:00|3626.8|3620.8|3627.3|3621.3|3627.3|3621.3|3626.6|3620.6|7
1605096500000|2020-11-11 12:08:20|3626.8|3620.8|3626.6|3620.6|3627.3|3621.3|3626.6|3620.6|4
1605096510000|2020-11-11 12:08:30|3625.8|3619.8|3625.6|3619.6|3625.8|3619.8|3625.6|3619.6|0
1605096520000|2020-11-11 12:08:40|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1605096530000|2020-11-11 12:08:50|3625.6|3619.6|3625.9|3619.9|3626.1|3620.1|3625.6|3619.6|0
1605096540000|2020-11-11 12:09:00|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.4|3619.4|4
1605096550000|2020-11-11 12:09:10|3625.9|3619.9|3626.8|3620.8|3626.8|3620.8|3625.9|3619.9|1
1605096560000|2020-11-11 12:09:20|||||||||2
1605096570000|2020-11-11 12:09:30|3626.9|3620.9|3626.3|3620.3|3626.9|3620.9|3626.3|3620.3|1
1605096580000|2020-11-11 12:09:40|3625.8|3619.8|3626.6|3620.6|3626.6|3620.6|3625.8|3619.8|2
1605096590000|2020-11-11 12:09:50|3626.8|3620.8|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|0
1605096600000|2020-11-11 12:10:00|3626.6|3620.6|3623.1|3617.1|3626.6|3620.6|3622.3|3616.3|50
1605096610000|2020-11-11 12:10:10|3623.3|3617.3|3623.1|3617.1|3623.3|3617.3|3622.1|3616.1|20
1605096620000|2020-11-11 12:10:20|||||||||6
1605096630000|2020-11-11 12:10:30|3623.3|3617.3|3624.1|3618.1|3624.1|3618.1|3623.3|3617.3|2
1605096640000|2020-11-11 12:10:40|3624.3|3618.3|3624.1|3618.1|3624.3|3618.3|3624.1|3618.1|3
1605096660000|2020-11-11 12:11:00|3624.3|3618.3|3625.1|3619.1|3625.1|3619.1|3624.3|3618.3|3
1605096670000|2020-11-11 12:11:10|3625.3|3619.3|3626.8|3620.8|3626.8|3620.8|3625.3|3619.3|9
1605096680000|2020-11-11 12:11:20|3627.1|3621.1|3626.6|3620.6|3627.3|3621.3|3626.6|3620.6|2
1605096710000|2020-11-11 12:11:50|3626.9|3620.9|3627.6|3621.6|3627.8|3621.8|3626.9|3620.9|19
1605096720000|2020-11-11 12:12:00|3627.3|3621.3|3626.3|3620.3|3627.3|3621.3|3626.3|3620.3|3
1605096730000|2020-11-11 12:12:10|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|3626.6|3620.6|1
1605096740000|2020-11-11 12:12:20|3626.3|3620.3|3625.3|3619.3|3626.6|3620.6|3625.3|3619.3|25
1605096750000|2020-11-11 12:12:30|3624.9|3618.9|3625.3|3619.3|3625.3|3619.3|3624.9|3618.9|4
1605096770000|2020-11-11 12:12:50|3624.9|3618.9|3626.3|3620.3|3626.3|3620.3|3624.9|3618.9|3
1605096780000|2020-11-11 12:13:00|3625.9|3619.9|3626.3|3620.3|3626.3|3620.3|3625.9|3619.9|0
1605096790000|2020-11-11 12:13:10|3625.8|3619.8|3625.8|3619.8|3625.8|3619.8|3625.3|3619.3|5
1605096800000|2020-11-11 12:13:20|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.8|3619.8|0
1605096820000|2020-11-11 12:13:40|3626.3|3620.3|3625.8|3619.8|3626.3|3620.3|3625.8|3619.8|3
1605096830000|2020-11-11 12:13:50|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|0
1605096840000|2020-11-11 12:14:00|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|3626.3|3620.3|0
1605096850000|2020-11-11 12:14:10|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3624.9|3618.9|6
1605096860000|2020-11-11 12:14:20|3625.8|3619.8|3625.3|3619.3|3625.8|3619.8|3625.3|3619.3|0
1605096870000|2020-11-11 12:14:30|3624.9|3618.9|3625.3|3619.3|3625.3|3619.3|3624.9|3618.9|0
1605096890000|2020-11-11 12:14:50|3625.6|3619.6|3625.8|3619.8|3626.3|3620.3|3625.6|3619.6|3
1605096900000|2020-11-11 12:15:00|3626.1|3620.1|3626.1|3620.1|3626.1|3620.1|3625.8|3619.8|0
1605096910000|2020-11-11 12:15:10|3625.8|3619.8|3626.1|3620.1|3626.1|3620.1|3625.8|3619.8|0
1605096920000|2020-11-11 12:15:20|3626.3|3620.3|3627.8|3621.8|3627.8|3621.8|3626.3|3620.3|1
1605096930000|2020-11-11 12:15:30|3627.3|3621.3|3628.1|3622.1|3628.1|3622.1|3627.3|3621.3|0
1605096960000|2020-11-11 12:16:00|3627.9|3621.9|3628.3|3622.3|3628.3|3622.3|3627.6|3621.6|3
1605096970000|2020-11-11 12:16:10|3628.1|3622.1|3629.1|3623.1|3629.1|3623.1|3627.8|3621.8|1
1605096980000|2020-11-11 12:16:20|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|0
1605097010000|2020-11-11 12:16:50|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|1
1605097020000|2020-11-11 12:17:00|3628.8|3622.8|3628.8|3622.8|3628.8|3622.8|3628.6|3622.6|1
1605097030000|2020-11-11 12:17:10|3629.1|3623.1|3629.1|3623.1|3629.1|3623.1|3628.6|3622.6|1
1605097060000|2020-11-11 12:17:40|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|3629.3|3623.3|0
1605097070000|2020-11-11 12:17:50|3629.6|3623.6|3629.3|3623.3|3629.9|3623.9|3629.3|3623.3|3
1605097080000|2020-11-11 12:18:00|3629.6|3623.6|3629.3|3623.3|3629.6|3623.6|3629.3|3623.3|0
1605097090000|2020-11-11 12:18:10|3630.3|3624.3|3630.3|3624.3|3630.8|3624.8|3629.9|3623.9|19
1605097120000|2020-11-11 12:18:40|||||||||1
1605097130000|2020-11-11 12:18:50|3630.6|3624.6|3630.3|3624.3|3630.9|3624.9|3630.3|3624.3|9
1605097140000|2020-11-11 12:19:00|3630.4|3624.4|3630.3|3624.3|3630.8|3624.8|3630.3|3624.3|0
1605097170000|2020-11-11 12:19:30|3630.6|3624.6|3630.6|3624.6|3630.8|3624.8|3630.6|3624.6|2
1605097180000|2020-11-11 12:19:40|3630.3|3624.3|3630.9|3624.9|3630.9|3624.9|3630.3|3624.3|0
1605097190000|2020-11-11 12:19:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|0
1605097200000|2020-11-11 12:20:00|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|0
1605097210000|2020-11-11 12:20:10|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|3630.8|3624.8|1
1605097220000|2020-11-11 12:20:20|3630.6|3624.6|3630.3|3624.3|3630.6|3624.6|3630.3|3624.3|1
1605097230000|2020-11-11 12:20:30|3630.4|3624.4|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|0
1605097240000|2020-11-11 12:20:40|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|0
1605097260000|2020-11-11 12:21:00|3630.4|3624.4|3630.9|3624.9|3630.9|3624.9|3630.3|3624.3|2
1605097280000|2020-11-11 12:21:20|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1605097300000|2020-11-11 12:21:40|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|0
1605097310000|2020-11-11 12:21:50|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|0
1605097320000|2020-11-11 12:22:00|3630.4|3624.4|3630.3|3624.3|3630.4|3624.4|3630.3|3624.3|2
1605097330000|2020-11-11 12:22:10|3630.6|3624.6|3630.9|3624.9|3630.9|3624.9|3630.4|3624.4|10
1605097370000|2020-11-11 12:22:50|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|0
1605097380000|2020-11-11 12:23:00|3631.4|3625.4|3631.8|3625.8|3631.8|3625.8|3631.4|3625.4|1
1605097390000|2020-11-11 12:23:10|3631.9|3625.9|3632.3|3626.3|3632.3|3626.3|3631.9|3625.9|0
1605097400000|2020-11-11 12:23:20|3631.9|3625.9|3632.8|3626.8|3632.8|3626.8|3631.9|3625.9|2
1605097410000|2020-11-11 12:23:30|3632.3|3626.3|3631.4|3625.4|3632.3|3626.3|3631.4|3625.4|0
1605097420000|2020-11-11 12:23:40|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|3631.3|3625.3|0
1605097430000|2020-11-11 12:23:50|3630.9|3624.9|3631.3|3625.3|3631.3|3625.3|3630.9|3624.9|1
1605097440000|2020-11-11 12:24:00|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|3630.3|3624.3|6
1605097450000|2020-11-11 12:24:10|||||||||1
1605097490000|2020-11-11 12:24:50|3630.4|3624.4|3630.3|3624.3|3630.4|3624.4|3630.3|3624.3|0
1605097510000|2020-11-11 12:25:10|3629.9|3623.9|3631.1|3625.1|3631.4|3625.4|3629.9|3623.9|27
1605097520000|2020-11-11 12:25:20|3631.4|3625.4|3632.9|3626.9|3632.9|3626.9|3631.4|3625.4|16
1605097530000|2020-11-11 12:25:30|3632.4|3626.4|3632.3|3626.3|3632.4|3626.4|3631.9|3625.9|8
1605097540000|2020-11-11 12:25:40|3631.9|3625.9|3632.6|3626.6|3632.9|3626.9|3631.9|3625.9|10
1605097550000|2020-11-11 12:25:50|3632.4|3626.4|3632.9|3626.9|3633.4|3627.4|3632.4|3626.4|2
1605097560000|2020-11-11 12:26:00|3633.3|3627.3|3632.9|3626.9|3633.4|3627.4|3632.9|3626.9|2
1605097570000|2020-11-11 12:26:10|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|3632.6|3626.6|1
1605097580000|2020-11-11 12:26:20|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|3631.6|3625.6|9
1605097590000|2020-11-11 12:26:30|3632.6|3626.6|3633.1|3627.1|3633.1|3627.1|3632.6|3626.6|8
1605097600000|2020-11-11 12:26:40|3632.1|3626.1|3631.9|3625.9|3632.6|3626.6|3631.9|3625.9|11
1605097610000|2020-11-11 12:26:50|3632.6|3626.6|3632.3|3626.3|3632.6|3626.6|3632.3|3626.3|10
1605097620000|2020-11-11 12:27:00|3632.1|3626.1|3631.9|3625.9|3632.3|3626.3|3631.9|3625.9|2
1605097650000|2020-11-11 12:27:30|3631.6|3625.6|3629.6|3623.6|3631.9|3625.9|3629.6|3623.6|6
1605097660000|2020-11-11 12:27:40|3628.6|3622.6|3627.6|3621.6|3628.6|3622.6|3627.6|3621.6|58
1605097670000|2020-11-11 12:27:50|3627.4|3621.4|3627.6|3621.6|3627.6|3621.6|3627.4|3621.4|3
1605097680000|2020-11-11 12:28:00|3628|3622|3627.9|3621.9|3628.4|3622.4|3627.6|3621.6|3
1605097690000|2020-11-11 12:28:10|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|2
1605097700000|2020-11-11 12:28:20|3628.9|3622.9|3628.6|3622.6|3628.9|3622.9|3628.6|3622.6|6
1605097710000|2020-11-11 12:28:30|3628.4|3622.4|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|0
1605097720000|2020-11-11 12:28:40|3627.6|3621.6|3627.6|3621.6|3627.9|3621.9|3627.1|3621.1|6
1605097730000|2020-11-11 12:28:50|3627.9|3621.9|3629.1|3623.1|3629.1|3623.1|3627.6|3621.6|4
1605097740000|2020-11-11 12:29:00|3628.8|3622.8|3628.6|3622.6|3628.8|3622.8|3628.6|3622.6|1
1605097760000|2020-11-11 12:29:20|3629.6|3623.6|3629.1|3623.1|3629.6|3623.6|3629.1|3623.1|4
1605097780000|2020-11-11 12:29:40|3629.3|3623.3|3629.4|3623.4|3629.6|3623.6|3629.3|3623.3|0
1605097800000|2020-11-11 12:30:00|3629.3|3623.3|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|2
1605097810000|2020-11-11 12:30:10|3629.9|3623.9|3630.3|3624.3|3630.3|3624.3|3629.9|3623.9|1
1605097820000|2020-11-11 12:30:20|3630.4|3624.4|3630.6|3624.6|3630.6|3624.6|3630.1|3624.1|5
1605097830000|2020-11-11 12:30:30|3630.4|3624.4|3630.6|3624.6|3630.9|3624.9|3630.4|3624.4|12
1605097840000|2020-11-11 12:30:40|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3629.6|3623.6|35
1605097870000|2020-11-11 12:31:10|||||||||20
1605097880000|2020-11-11 12:31:20|3630.3|3624.3|3629.6|3623.6|3630.3|3624.3|3629.6|3623.6|1
1605097890000|2020-11-11 12:31:30|3630.3|3624.3|3630.6|3624.6|3630.6|3624.6|3630.3|3624.3|5
1605097900000|2020-11-11 12:31:40|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|3630.4|3624.4|1
1605097910000|2020-11-11 12:31:50|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|5
1605097920000|2020-11-11 12:32:00|3628.9|3622.9|3629.6|3623.6|3629.6|3623.6|3628.9|3622.9|11
1605097930000|2020-11-11 12:32:10|3629.1|3623.1|3627.9|3621.9|3629.1|3623.1|3627.9|3621.9|24
1605097950000|2020-11-11 12:32:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3
1605097960000|2020-11-11 12:32:40|||||||||5
1605097980000|2020-11-11 12:33:00|3628.4|3622.4|3627.6|3621.6|3628.4|3622.4|3627.6|3621.6|1
1605097990000|2020-11-11 12:33:10|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|0
1605098000000|2020-11-11 12:33:20|3627.6|3621.6|3627.3|3621.3|3627.6|3621.6|3627.3|3621.3|1
1605098010000|2020-11-11 12:33:30|3627.1|3621.1|3626.9|3620.9|3627.1|3621.1|3626.9|3620.9|0
1605098020000|2020-11-11 12:33:40|3627.6|3621.6|3627.3|3621.3|3628.6|3622.6|3627.3|3621.3|4
1605098030000|2020-11-11 12:33:50|3626.9|3620.9|3627.4|3621.4|3627.6|3621.6|3626.9|3620.9|2
1605098040000|2020-11-11 12:34:00|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|3627.6|3621.6|1
1605098050000|2020-11-11 12:34:10|3627.4|3621.4|3627.6|3621.6|3627.9|3621.9|3626.9|3620.9|1
1605098060000|2020-11-11 12:34:20|3627.9|3621.9|3627.6|3621.6|3627.9|3621.9|3627.6|3621.6|0
1605098070000|2020-11-11 12:34:30|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|59
1605098080000|2020-11-11 12:34:40|3628.1|3622.1|3627.9|3621.9|3628.1|3622.1|3627.9|3621.9|2
1605098090000|2020-11-11 12:34:50|3628.6|3622.6|3629.1|3623.1|3630.3|3624.3|3628.6|3622.6|49
1605098100000|2020-11-11 12:35:00|3629.3|3623.3|3628.4|3622.4|3629.3|3623.3|3628.1|3622.1|7
1605098110000|2020-11-11 12:35:10|3628.6|3622.6|3630.1|3624.1|3630.1|3624.1|3628.6|3622.6|4
1605098120000|2020-11-11 12:35:20|3629.6|3623.6|3630.3|3624.3|3630.9|3624.9|3629.6|3623.6|3
1605098130000|2020-11-11 12:35:30|3629.9|3623.9|3630.1|3624.1|3630.6|3624.6|3629.6|3623.6|9
1605098140000|2020-11-11 12:35:40|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|0
1605098150000|2020-11-11 12:35:50|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|0
1605098160000|2020-11-11 12:36:00|3630.4|3624.4|3630.1|3624.1|3630.4|3624.4|3629.9|3623.9|2
1605098170000|2020-11-11 12:36:10|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|3630.6|3624.6|0
1605098180000|2020-11-11 12:36:20|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|0
1605098190000|2020-11-11 12:36:30|3631.3|3625.3|3632.1|3626.1|3632.6|3626.6|3631.3|3625.3|15
1605098200000|2020-11-11 12:36:40|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.4|3625.4|0
1605098210000|2020-11-11 12:36:50|3631.6|3625.6|3630.9|3624.9|3631.9|3625.9|3630.9|3624.9|6
1605098220000|2020-11-11 12:37:00|3631.3|3625.3|3631.6|3625.6|3631.6|3625.6|3631.3|3625.3|6
1605098230000|2020-11-11 12:37:10|3633.3|3627.3|3631.8|3625.8|3633.3|3627.3|3630.9|3624.9|51
1605098240000|2020-11-11 12:37:20|3631.6|3625.6|3630.9|3624.9|3631.6|3625.6|3630.9|3624.9|0
1605098270000|2020-11-11 12:37:50|||||||||5
1605098280000|2020-11-11 12:38:00|||||||||13
1605098290000|2020-11-11 12:38:10|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|8
1605098300000|2020-11-11 12:38:20|||||||||1
1605098310000|2020-11-11 12:38:30|3630.9|3624.9|3630.9|3624.9|3631.4|3625.4|3630.9|3624.9|14
1605098320000|2020-11-11 12:38:40|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|7
1605098340000|2020-11-11 12:39:00|3629.8|3623.8|3628.9|3622.9|3629.8|3623.8|3628.9|3622.9|1
1605098360000|2020-11-11 12:39:20|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|1
1605098380000|2020-11-11 12:39:40|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|0
1605098390000|2020-11-11 12:39:50|3627.6|3621.6|3627.9|3621.9|3627.9|3621.9|3627.6|3621.6|0
1605098400000|2020-11-11 12:40:00|3628.3|3622.3|3627.9|3621.9|3628.3|3622.3|3627.6|3621.6|13
1605098410000|2020-11-11 12:40:10|3627.6|3621.6|3628.6|3622.6|3628.6|3622.6|3627.6|3621.6|4
1605098420000|2020-11-11 12:40:20|3627.9|3621.9|3627.9|3621.9|3628.4|3622.4|3627.9|3621.9|0
1605098430000|2020-11-11 12:40:30|||||||||3
1605098440000|2020-11-11 12:40:40|3628.6|3622.6|3628.4|3622.4|3628.6|3622.6|3628.4|3622.4|5
1605098450000|2020-11-11 12:40:50|3627.9|3621.9|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|0
1605098460000|2020-11-11 12:41:00|3628.3|3622.3|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|2
1605098470000|2020-11-11 12:41:10|||||||||1
1605098500000|2020-11-11 12:41:40|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.4|3622.4|1
1605098510000|2020-11-11 12:41:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3
1605098520000|2020-11-11 12:42:00|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3628.6|3622.6|20
1605098530000|2020-11-11 12:42:10|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|0
1605098540000|2020-11-11 12:42:20|3629.6|3623.6|3629.9|3623.9|3630.4|3624.4|3629.6|3623.6|1
1605098550000|2020-11-11 12:42:30|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|3
1605098580000|2020-11-11 12:43:00|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|3628.6|3622.6|6
1605098590000|2020-11-11 12:43:10|3629.6|3623.6|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|8
1605098610000|2020-11-11 12:43:30|3628.9|3622.9|3627.6|3621.6|3628.9|3622.9|3627.3|3621.3|34
1605098620000|2020-11-11 12:43:40|3627.9|3621.9|3628.6|3622.6|3628.6|3622.6|3627.9|3621.9|10
1605098640000|2020-11-11 12:44:00|3628.9|3622.9|3628.6|3622.6|3629.6|3623.6|3628.6|3622.6|4
1605098650000|2020-11-11 12:44:10|3628.4|3622.4|3628.9|3622.9|3628.9|3622.9|3628.4|3622.4|9
1605098660000|2020-11-11 12:44:20|3628.6|3622.6|3629.9|3623.9|3629.9|3623.9|3628.6|3622.6|1
1605098670000|2020-11-11 12:44:30|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|3629.6|3623.6|1
1605098680000|2020-11-11 12:44:40|3629.9|3623.9|3629.9|3623.9|3629.9|3623.9|3629.6|3623.6|0
1605098690000|2020-11-11 12:44:50|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.9|3622.9|45
1605098700000|2020-11-11 12:45:00|3628.4|3622.4|3627.9|3621.9|3628.6|3622.6|3627.9|3621.9|4
1605098710000|2020-11-11 12:45:10|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|3628.4|3622.4|8
1605098730000|2020-11-11 12:45:30|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|0
1605098750000|2020-11-11 12:45:50|3627.9|3621.9|3628.4|3622.4|3628.4|3622.4|3627.9|3621.9|2
1605098760000|2020-11-11 12:46:00|3628.3|3622.3|3627.9|3621.9|3628.3|3622.3|3627.9|3621.9|1
1605098770000|2020-11-11 12:46:10|3627.6|3621.6|3626.9|3620.9|3627.6|3621.6|3626.9|3620.9|1
1605098780000|2020-11-11 12:46:20|3626.6|3620.6|3626.9|3620.9|3626.9|3620.9|3626.6|3620.6|0
1605098800000|2020-11-11 12:46:40|3626.6|3620.6|3626.6|3620.6|3626.9|3620.9|3626.6|3620.6|0
1605098810000|2020-11-11 12:46:50|3626.9|3620.9|3626.9|3620.9|3626.9|3620.9|3625.9|3619.9|7
1605098820000|2020-11-11 12:47:00|3626.4|3620.4|3627.9|3621.9|3627.9|3621.9|3625.9|3619.9|14
1605098830000|2020-11-11 12:47:10|3628.3|3622.3|3628.4|3622.4|3628.4|3622.4|3628.3|3622.3|16
1605098840000|2020-11-11 12:47:20|3628.6|3622.6|3626.6|3620.6|3628.9|3622.9|3626.6|3620.6|10
1605098850000|2020-11-11 12:47:30|3626.9|3620.9|3626.4|3620.4|3626.9|3620.9|3625.9|3619.9|8
1605098870000|2020-11-11 12:47:50|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|3627.9|3621.9|11
1605098890000|2020-11-11 12:48:10|3629.6|3623.6|3628.9|3622.9|3629.6|3623.6|3628.6|3622.6|93
1605098900000|2020-11-11 12:48:20|3630.9|3624.9|3630.4|3624.4|3630.9|3624.9|3630.4|3624.4|8
1605098910000|2020-11-11 12:48:30|3630.9|3624.9|3631.9|3625.9|3631.9|3625.9|3630.9|3624.9|5
1605098920000|2020-11-11 12:48:40|3631.6|3625.6|3631.9|3625.9|3631.9|3625.9|3631.6|3625.6|0
1605098940000|2020-11-11 12:49:00|3632.4|3626.4|3631.4|3625.4|3632.9|3626.9|3631.4|3625.4|9
1605098950000|2020-11-11 12:49:10|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|3630.9|3624.9|0
1605098960000|2020-11-11 12:49:20|3630.4|3624.4|3631.6|3625.6|3631.6|3625.6|3630.4|3624.4|17
1605098980000|2020-11-11 12:49:40|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|3631.9|3625.9|0
1605098990000|2020-11-11 12:49:50|3632.6|3626.6|3631.9|3625.9|3632.6|3626.6|3631.9|3625.9|4
1605099000000|2020-11-11 12:50:00|3632.4|3626.4|3631.9|3625.9|3632.6|3626.6|3631.9|3625.9|11
1605099030000|2020-11-11 12:50:30|3631.6|3625.6|3632.9|3626.9|3632.9|3626.9|3631.6|3625.6|6
1605099040000|2020-11-11 12:50:40|3632.6|3626.6|3632.9|3626.9|3632.9|3626.9|3632.6|3626.6|0
1605099050000|2020-11-11 12:50:50|3632.3|3626.3|3632.9|3626.9|3633.4|3627.4|3632.3|3626.3|1
1605099060000|2020-11-11 12:51:00|3634|3628|3634.9|3628.9|3634.9|3628.9|3634|3628|41
1605099070000|2020-11-11 12:51:10|3634.6|3628.6|3634.6|3628.6|3634.9|3628.9|3634.6|3628.6|0
1605099080000|2020-11-11 12:51:20|3634.9|3628.9|3635.6|3629.6|3635.9|3629.9|3634.9|3628.9|1
1605099090000|2020-11-11 12:51:30|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|3635.9|3629.9|1
1605099100000|2020-11-11 12:51:40|3635.6|3629.6|3635.6|3629.6|3635.9|3629.9|3635.6|3629.6|1
1605099110000|2020-11-11 12:51:50|3636.3|3630.3|3637.3|3631.3|3637.3|3631.3|3635.9|3629.9|48
1605099120000|2020-11-11 12:52:00|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|3636.8|3630.8|12
1605099130000|2020-11-11 12:52:10|3636.3|3630.3|3636.3|3630.3|3636.3|3630.3|3635.9|3629.9|3
1605099140000|2020-11-11 12:52:20|3635.9|3629.9|3636.3|3630.3|3636.3|3630.3|3635.8|3629.8|1
1605099150000|2020-11-11 12:52:30|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|3636.1|3630.1|1
1605099160000|2020-11-11 12:52:40|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|3635.8|3629.8|0
1605099170000|2020-11-11 12:52:50|3635.4|3629.4|3634.9|3628.9|3635.6|3629.6|3634.9|3628.9|6
1605099180000|2020-11-11 12:53:00|3635.3|3629.3|3636.4|3630.4|3636.8|3630.8|3634.9|3628.9|62
1605099200000|2020-11-11 12:53:20|3639.3|3633.3|3639.6|3633.6|3639.6|3633.6|3639.3|3633.3|10
1605099220000|2020-11-11 12:53:40|3639.9|3633.9|3642.9|3636.9|3643.6|3637.6|3639.6|3633.6|9
1605099240000|2020-11-11 12:54:00|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|3642.8|3636.8|1
1605099250000|2020-11-11 12:54:10|3642.9|3636.9|3643.9|3637.9|3643.9|3637.9|3642.9|3636.9|4
1605099260000|2020-11-11 12:54:20|3643.8|3637.8|3642.9|3636.9|3643.8|3637.8|3642.9|3636.9|3
1605099270000|2020-11-11 12:54:30|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|3642.6|3636.6|0
1605099280000|2020-11-11 12:54:40|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|3642.4|3636.4|1
1605099300000|2020-11-11 12:55:00|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|3641.9|3635.9|4
1605099320000|2020-11-11 12:55:20|||||||||2
1605099330000|2020-11-11 12:55:30|3642.4|3636.4|3646.3|3640.3|3646.3|3640.3|3642.4|3636.4|19
1605099340000|2020-11-11 12:55:40|3646.9|3640.9|3648.1|3642.1|3648.1|3642.1|3646.9|3640.9|19
1605099350000|2020-11-11 12:55:50|3647.8|3641.8|3648.1|3642.1|3648.3|3642.3|3647.8|3641.8|1
1605099360000|2020-11-11 12:56:00|3647.2|3641.2|3647.8|3641.8|3647.8|3641.8|3647.1|3641.1|10
1605099370000|2020-11-11 12:56:10|3648.3|3642.3|3648.6|3642.6|3648.6|3642.6|3648.3|3642.3|0
1605099380000|2020-11-11 12:56:20|3648.3|3642.3|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|28
1605099390000|2020-11-11 12:56:30|3648.9|3642.9|3647.8|3641.8|3649.3|3643.3|3647.8|3641.8|11
1605099400000|2020-11-11 12:56:40|3647.4|3641.4|3650.3|3644.3|3650.3|3644.3|3646.3|3640.3|24
1605099410000|2020-11-11 12:56:50|3649.9|3643.9|3649.3|3643.3|3649.9|3643.9|3648.6|3642.6|27
1605099420000|2020-11-11 12:57:00|3648.6|3642.6|3646.3|3640.3|3648.6|3642.6|3646.3|3640.3|4
1605099440000|2020-11-11 12:57:20|||||||||1
1605099450000|2020-11-11 12:57:30|3645.6|3639.6|3645.9|3639.9|3646.1|3640.1|3645.6|3639.6|1
1605099460000|2020-11-11 12:57:40|3645.6|3639.6|3645.3|3639.3|3645.6|3639.6|3645.3|3639.3|23
1605099470000|2020-11-11 12:57:50|3645.6|3639.6|3645.6|3639.6|3645.6|3639.6|3645.3|3639.3|2
1605099480000|2020-11-11 12:58:00|3645.3|3639.3|3653.8|3647.8|3653.8|3647.8|3645.3|3639.3|29
1605099490000|2020-11-11 12:58:10|3653.9|3647.9|3652.1|3646.1|3653.9|3647.9|3651.8|3645.8|13
1605099500000|2020-11-11 12:58:20|3655.9|3649.9|3655.8|3649.8|3656.3|3650.3|3655.4|3649.4|9
1605099510000|2020-11-11 12:58:30|3654.9|3648.9|3656.3|3650.3|3656.3|3650.3|3654.6|3648.6|5
1605099520000|2020-11-11 12:58:40|3655.8|3649.8|3654.4|3648.4|3655.8|3649.8|3654.4|3648.4|35
1605099530000|2020-11-11 12:58:50|3654.3|3648.3|3654.1|3648.1|3654.3|3648.3|3653.9|3647.9|2
1605099540000|2020-11-11 12:59:00|3653.6|3647.6|3653.1|3647.1|3653.6|3647.6|3652.8|3646.8|2
1605099550000|2020-11-11 12:59:10|3650.8|3644.8|3650.3|3644.3|3650.8|3644.8|3650.3|3644.3|61
1605099560000|2020-11-11 12:59:20|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|3652.1|3646.1|12
1605099570000|2020-11-11 12:59:30|3651.8|3645.8|3652.1|3646.1|3652.1|3646.1|3651.8|3645.8|5
1605099580000|2020-11-11 12:59:40|3652.3|3646.3|3652.1|3646.1|3652.3|3646.3|3651.8|3645.8|3
1605099590000|2020-11-11 12:59:50|3651.9|3645.9|3650.9|3644.9|3651.9|3645.9|3650.9|3644.9|1
1605099600000|2020-11-11 13:00:00|3650.3|3644.3|3649.4|3643.4|3650.3|3644.3|3648.9|3642.9|23
1605099610000|2020-11-11 13:00:10|3648.9|3642.9|3651.3|3645.3|3651.8|3645.8|3648.9|3642.9|3
1605099620000|2020-11-11 13:00:20|3650.3|3644.3|3650.4|3644.4|3650.4|3644.4|3650.3|3644.3|11
1605099630000|2020-11-11 13:00:30|3651.1|3645.1|3650.3|3644.3|3651.1|3645.1|3649.3|3643.3|8
1605099640000|2020-11-11 13:00:40|3649.3|3643.3|3649.3|3643.3|3650.1|3644.1|3649.3|3643.3|9
1605099650000|2020-11-11 13:00:50|3648.4|3642.4|3646.8|3640.8|3648.4|3642.4|3646.8|3640.8|4
1605099660000|2020-11-11 13:01:00|3646.3|3640.3|3645.8|3639.8|3646.3|3640.3|3645.1|3639.1|57
1605099670000|2020-11-11 13:01:10|3645.6|3639.6|3644.8|3638.8|3645.6|3639.6|3644.8|3638.8|5
1605099680000|2020-11-11 13:01:20|3645|3639|3644.8|3638.8|3645.3|3639.3|3644.8|3638.8|1
1605099690000|2020-11-11 13:01:30|3645|3639|3645.3|3639.3|3645.3|3639.3|3644.8|3638.8|0
1605099700000|2020-11-11 13:01:40|3650.3|3644.3|3649.8|3643.8|3650.5|3644.5|3649.8|3643.8|255
1605099710000|2020-11-11 13:01:50|3655.9|3649.9|3655|3649|3655.9|3649.9|3654.5|3648.5|34
1605099720000|2020-11-11 13:02:00|3655.3|3649.3|3651.8|3645.8|3655.3|3649.3|3651.8|3645.8|30
1605099730000|2020-11-11 13:02:10|3650.1|3644.1|3655.5|3649.5|3656|3650|3649.8|3643.8|163
1605099740000|2020-11-11 13:02:20|3655.8|3649.8|3654.1|3648.1|3655.8|3649.8|3654.1|3648.1|18
1605099750000|2020-11-11 13:02:30|3653.6|3647.6|3652|3646|3654|3648|3652|3646|8
1605099760000|2020-11-11 13:02:40|3651.6|3645.6|3658.8|3652.8|3659|3653|3650.8|3644.8|140
1605099770000|2020-11-11 13:02:50|3658.5|3652.5|3658.8|3652.8|3658.8|3652.8|3658.5|3652.5|14
1605099780000|2020-11-11 13:03:00|3658.5|3652.5|3654.8|3648.8|3658.8|3652.8|3654.8|3648.8|34
1605099790000|2020-11-11 13:03:10|3654.6|3648.6|3653.4|3647.4|3655.1|3649.1|3653.4|3647.4|44
1605099800000|2020-11-11 13:03:20|3653.6|3647.6|3652.9|3646.9|3653.6|3647.6|3652.9|3646.9|1
1605099810000|2020-11-11 13:03:30|3652.4|3646.4|3651.4|3645.4|3652.4|3646.4|3651.4|3645.4|16
1605099820000|2020-11-11 13:03:40|3650.9|3644.9|3650.4|3644.4|3650.9|3644.9|3650.4|3644.4|20
1605099830000|2020-11-11 13:03:50|3650.3|3644.3|3650.6|3644.6|3650.9|3644.9|3649.6|3643.6|28
1605099840000|2020-11-11 13:04:00|3650.3|3644.3|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|6
1605099870000|2020-11-11 13:04:30|3649.1|3643.1|3648.3|3642.3|3649.3|3643.3|3648.3|3642.3|6
1605099880000|2020-11-11 13:04:40|3648.1|3642.1|3648.3|3642.3|3648.3|3642.3|3648.1|3642.1|1
1605099890000|2020-11-11 13:04:50|3647.6|3641.6|3647.6|3641.6|3647.6|3641.6|3647.3|3641.3|5
1605099900000|2020-11-11 13:05:00|3647.1|3641.1|3646.1|3640.1|3647.6|3641.6|3646.1|3640.1|19
1605099910000|2020-11-11 13:05:10|3645.8|3639.8|3645.6|3639.6|3645.8|3639.8|3645.1|3639.1|16
1605099920000|2020-11-11 13:05:20|3645.5|3639.5|3645.6|3639.6|3645.8|3639.8|3644.8|3638.8|12
1605099930000|2020-11-11 13:05:30|3645.1|3639.1|3644.6|3638.6|3645.1|3639.1|3644.6|3638.6|8
1605099940000|2020-11-11 13:05:40|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|10
1605099950000|2020-11-11 13:05:50|3645.6|3639.6|3646.6|3640.6|3646.6|3640.6|3645.1|3639.1|15
1605099960000|2020-11-11 13:06:00|3646.3|3640.3|3646.5|3640.5|3646.8|3640.8|3646.3|3640.3|12
1605099970000|2020-11-11 13:06:10|3647.1|3641.1|3647.1|3641.1|3647.3|3641.3|3646.3|3640.3|10
1605099980000|2020-11-11 13:06:20|3646.8|3640.8|3647.3|3641.3|3647.3|3641.3|3646.8|3640.8|8
1605099990000|2020-11-11 13:06:30|3648.1|3642.1|3648.3|3642.3|3648.3|3642.3|3647.3|3641.3|9
1605100000000|2020-11-11 13:06:40|3648.1|3642.1|3648.1|3642.1|3648.1|3642.1|3647.3|3641.3|4
1605100010000|2020-11-11 13:06:50|3648.3|3642.3|3648.1|3642.1|3648.3|3642.3|3647.6|3641.6|2
1605100020000|2020-11-11 13:07:00|3647.3|3641.3|3646.3|3640.3|3647.3|3641.3|3646.3|3640.3|5
1605100030000|2020-11-11 13:07:10|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|3646.6|3640.6|0
1605100040000|2020-11-11 13:07:20|3646.8|3640.8|3646.3|3640.3|3646.8|3640.8|3646.3|3640.3|3
1605100060000|2020-11-11 13:07:40|||||||||5
1605100070000|2020-11-11 13:07:50|3647.1|3641.1|3647.3|3641.3|3647.3|3641.3|3646.3|3640.3|9
1605100080000|2020-11-11 13:08:00|3647.5|3641.5|3646.3|3640.3|3648.1|3642.1|3646.3|3640.3|16
1605100090000|2020-11-11 13:08:10|3646.5|3640.5|3647.1|3641.1|3647.1|3641.1|3646.3|3640.3|9
1605100100000|2020-11-11 13:08:20|3647.3|3641.3|3647.3|3641.3|3647.6|3641.6|3647.3|3641.3|18
1605100110000|2020-11-11 13:08:30|3648.3|3642.3|3648.3|3642.3|3648.6|3642.6|3648.3|3642.3|4
1605100120000|2020-11-11 13:08:40|3647.5|3641.5|3647.5|3641.5|3647.8|3641.8|3647.5|3641.5|2
1605100140000|2020-11-11 13:09:00|3647.3|3641.3|3646.3|3640.3|3647.3|3641.3|3646|3640|7
1605100150000|2020-11-11 13:09:10|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|17
1605100160000|2020-11-11 13:09:20|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|9
1605100170000|2020-11-11 13:09:30|3646|3640|3647.3|3641.3|3647.3|3641.3|3646|3640|11
1605100180000|2020-11-11 13:09:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647|3641|12
1605100190000|2020-11-11 13:09:50|3646.8|3640.8|3646.8|3640.8|3647|3641|3646.8|3640.8|3
1605100200000|2020-11-11 13:10:00|3647.3|3641.3|3647.8|3641.8|3647.8|3641.8|3647.3|3641.3|7
1605100210000|2020-11-11 13:10:10|3648|3642|3648.3|3642.3|3649.3|3643.3|3648|3642|3
1605100230000|2020-11-11 13:10:30|3648|3642|3648.1|3642.1|3648.3|3642.3|3647.8|3641.8|1
1605100240000|2020-11-11 13:10:40|3648.3|3642.3|3647.6|3641.6|3648.6|3642.6|3647.6|3641.6|1
1605100250000|2020-11-11 13:10:50|3648.1|3642.1|3646.3|3640.3|3648.1|3642.1|3646.3|3640.3|35
1605100260000|2020-11-11 13:11:00|||||||||2
1605100270000|2020-11-11 13:11:10|||||||||1
1605100280000|2020-11-11 13:11:20|||||||||10
1605100290000|2020-11-11 13:11:30|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|5
1605100300000|2020-11-11 13:11:40|3646|3640|3646.3|3640.3|3646.3|3640.3|3646|3640|0
1605100310000|2020-11-11 13:11:50|3646|3640|3644|3638|3646.3|3640.3|3644|3638|40
1605100320000|2020-11-11 13:12:00|3644.3|3638.3|3644.3|3638.3|3644.3|3638.3|3644|3638|0
1605100330000|2020-11-11 13:12:10|3644|3638|3643|3637|3644|3638|3643|3637|10
1605100340000|2020-11-11 13:12:20|3643.3|3637.3|3645.3|3639.3|3645.3|3639.3|3643.3|3637.3|14
1605100360000|2020-11-11 13:12:40|3645.1|3639.1|3644.3|3638.3|3645.1|3639.1|3644.3|3638.3|5
1605100370000|2020-11-11 13:12:50|3644.5|3638.5|3644.3|3638.3|3644.8|3638.8|3644.3|3638.3|0
1605100380000|2020-11-11 13:13:00|3645.3|3639.3|3644.3|3638.3|3645.3|3639.3|3643.3|3637.3|29
1605100390000|2020-11-11 13:13:10|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|44
1605100410000|2020-11-11 13:13:30|3643.6|3637.6|3642.8|3636.8|3643.6|3637.6|3642.8|3636.8|9
1605100430000|2020-11-11 13:13:50|3643|3637|3644.6|3638.6|3644.6|3638.6|3643|3637|44
1605100440000|2020-11-11 13:14:00|3644.3|3638.3|3643.6|3637.6|3644.3|3638.3|3643.3|3637.3|28
1605100450000|2020-11-11 13:14:10|3643.3|3637.3|3643|3637|3643.6|3637.6|3643|3637|5
1605100460000|2020-11-11 13:14:20|3642.8|3636.8|3642.3|3636.3|3642.8|3636.8|3642.3|3636.3|4
1605100470000|2020-11-11 13:14:30|3642.6|3636.6|3643.5|3637.5|3643.5|3637.5|3642.3|3636.3|12
1605100480000|2020-11-11 13:14:40|3643.8|3637.8|3644|3638|3644|3638|3643.8|3637.8|21
1605100490000|2020-11-11 13:14:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|1
1605100500000|2020-11-11 13:15:00|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|3642.3|3636.3|4
1605100510000|2020-11-11 13:15:10|3641.6|3635.6|3641.3|3635.3|3642.3|3636.3|3641.3|3635.3|14
1605100520000|2020-11-11 13:15:20|||||||||1
1605100560000|2020-11-11 13:16:00|3641.5|3635.5|3641.3|3635.3|3641.5|3635.5|3641.3|3635.3|2
1605100570000|2020-11-11 13:16:10|3641|3635|3640.3|3634.3|3641.3|3635.3|3640.3|3634.3|7
1605100580000|2020-11-11 13:16:20|3640.5|3634.5|3641.3|3635.3|3641.3|3635.3|3640.5|3634.5|1
1605100590000|2020-11-11 13:16:30|||||||||4
1605100600000|2020-11-11 13:16:40|3642.1|3636.1|3642.1|3636.1|3642.1|3636.1|3641.8|3635.8|5
1605100610000|2020-11-11 13:16:50|3642.3|3636.3|3643.3|3637.3|3643.3|3637.3|3642.3|3636.3|6
1605100620000|2020-11-11 13:17:00|3643.1|3637.1|3642.3|3636.3|3643.1|3637.1|3642.3|3636.3|3
1605100630000|2020-11-11 13:17:10|3642.5|3636.5|3642.8|3636.8|3643.3|3637.3|3642.3|3636.3|21
1605100640000|2020-11-11 13:17:20|3642.6|3636.6|3642.3|3636.3|3642.6|3636.6|3642.3|3636.3|0
1605100650000|2020-11-11 13:17:30|3642|3636|3642.3|3636.3|3642.5|3636.5|3642|3636|1
1605100670000|2020-11-11 13:17:50|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|3643.3|3637.3|30
1605100680000|2020-11-11 13:18:00|3642.8|3636.8|3643.3|3637.3|3643.8|3637.8|3642.8|3636.8|20
1605100690000|2020-11-11 13:18:10|3644|3638|3643.8|3637.8|3644|3638|3643.3|3637.3|8
1605100700000|2020-11-11 13:18:20|3644|3638|3645.5|3639.5|3645.8|3639.8|3644|3638|7
1605100710000|2020-11-11 13:18:30|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|3645.3|3639.3|0
1605100720000|2020-11-11 13:18:40|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|2
1605100730000|2020-11-11 13:18:50|3644.3|3638.3|3644.6|3638.6|3644.6|3638.6|3644.3|3638.3|0
1605100740000|2020-11-11 13:19:00|3644|3638|3644.3|3638.3|3644.6|3638.6|3644|3638|39
1605100750000|2020-11-11 13:19:10|3644|3638|3645.8|3639.8|3646|3640|3644|3638|13
1605100760000|2020-11-11 13:19:20|3645.5|3639.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|19
1605100770000|2020-11-11 13:19:30|3644.7|3638.7|3645|3639|3645|3639|3644.7|3638.7|0
1605100790000|2020-11-11 13:19:50|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|0
1605100800000|2020-11-11 13:20:00|3645.5|3639.5|3645.3|3639.3|3646|3640|3645|3639|13
1605100810000|2020-11-11 13:20:10|3645|3639|3645|3639|3645.3|3639.3|3645|3639|0
1605100820000|2020-11-11 13:20:20|3645.5|3639.5|3646.3|3640.3|3646.3|3640.3|3645.5|3639.5|5
1605100830000|2020-11-11 13:20:30|||||||||4
1605100840000|2020-11-11 13:20:40|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|10
1605100850000|2020-11-11 13:20:50|3648|3642|3646.5|3640.5|3648|3642|3646.5|3640.5|6
1605100860000|2020-11-11 13:21:00|3647|3641|3646|3640|3647|3641|3646|3640|47
1605100870000|2020-11-11 13:21:10|3647|3641|3647|3641|3647|3641|3647|3641|4
1605100880000|2020-11-11 13:21:20|3647.4|3641.4|3647|3641|3647.8|3641.8|3647|3641|8
1605100890000|2020-11-11 13:21:30|3647.3|3641.3|3647|3641|3647.3|3641.3|3646.8|3640.8|1
1605100900000|2020-11-11 13:21:40|3647.3|3641.3|3647.5|3641.5|3647.5|3641.5|3647|3641|0
1605100910000|2020-11-11 13:21:50|3648|3642|3648|3642|3648|3642|3647.5|3641.5|6
1605100920000|2020-11-11 13:22:00|||||||||6
1605100930000|2020-11-11 13:22:10|3647.7|3641.7|3647.5|3641.5|3647.7|3641.7|3647|3641|3
1605100940000|2020-11-11 13:22:20|3647.3|3641.3|3647|3641|3647.3|3641.3|3647|3641|26
1605100950000|2020-11-11 13:22:30|3648|3642|3648|3642|3648|3642|3648|3642|15
1605100960000|2020-11-11 13:22:40|3647.5|3641.5|3647.3|3641.3|3647.5|3641.5|3647.3|3641.3|9
1605100970000|2020-11-11 13:22:50|3648|3642|3648|3642|3648|3642|3647.5|3641.5|4
1605100980000|2020-11-11 13:23:00|3647.5|3641.5|3648|3642|3648|3642|3647.5|3641.5|6
1605101000000|2020-11-11 13:23:20|3648.3|3642.3|3648.3|3642.3|3648.6|3642.6|3648.3|3642.3|0
1605101010000|2020-11-11 13:23:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3647.5|3641.5|24
1605101030000|2020-11-11 13:23:50|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|2
1605101040000|2020-11-11 13:24:00|3648|3642|3650.3|3644.3|3650.3|3644.3|3648|3642|16
1605101050000|2020-11-11 13:24:10|3649.3|3643.3|3649.3|3643.3|3650.3|3644.3|3649.3|3643.3|9
1605101060000|2020-11-11 13:24:20|3648.3|3642.3|3649|3643|3649.3|3643.3|3648.3|3642.3|3
1605101070000|2020-11-11 13:24:30|3649.3|3643.3|3649|3643|3649.3|3643.3|3649|3643|0
1605101080000|2020-11-11 13:24:40|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|2
1605101090000|2020-11-11 13:24:50|3648.5|3642.5|3648.8|3642.8|3648.8|3642.8|3648.5|3642.5|2
1605101100000|2020-11-11 13:25:00|3648.5|3642.5|3650|3644|3650.3|3644.3|3648.5|3642.5|9
1605101110000|2020-11-11 13:25:10|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650|3644|2
1605101120000|2020-11-11 13:25:20|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|1
1605101130000|2020-11-11 13:25:30|||||||||1
1605101150000|2020-11-11 13:25:50|3649.7|3643.7|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|13
1605101160000|2020-11-11 13:26:00|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|0
1605101170000|2020-11-11 13:26:10|3650.7|3644.7|3650|3644|3650.7|3644.7|3650|3644|16
1605101180000|2020-11-11 13:26:20|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|3650.3|3644.3|0
1605101190000|2020-11-11 13:26:30|3650|3644|3650|3644|3650.3|3644.3|3650|3644|3
1605101200000|2020-11-11 13:26:40|||||||||5
1605101210000|2020-11-11 13:26:50|3650.3|3644.3|3650|3644|3650.3|3644.3|3650|3644|0
1605101220000|2020-11-11 13:27:00|3650.3|3644.3|3650.8|3644.8|3651|3645|3650|3644|10
1605101230000|2020-11-11 13:27:10|3650.5|3644.5|3650.5|3644.5|3651|3645|3650.5|3644.5|0
1605101240000|2020-11-11 13:27:20|3650.7|3644.7|3650|3644|3650.7|3644.7|3650|3644|8
1605101250000|2020-11-11 13:27:30|3651|3645|3650.3|3644.3|3651|3645|3650|3644|13
1605101260000|2020-11-11 13:27:40|3650|3644|3650.3|3644.3|3650.5|3644.5|3650|3644|3
1605101270000|2020-11-11 13:27:50|3650|3644|3650.3|3644.3|3650.3|3644.3|3650|3644|5
1605101280000|2020-11-11 13:28:00|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|3650.5|3644.5|5
1605101290000|2020-11-11 13:28:10|3650.3|3644.3|3649.5|3643.5|3650.3|3644.3|3649|3643|4
1605101300000|2020-11-11 13:28:20|3649.7|3643.7|3650|3644|3650|3644|3649.7|3643.7|0
1605101310000|2020-11-11 13:28:30|3649.7|3643.7|3649.3|3643.3|3649.7|3643.7|3649|3643|26
1605101320000|2020-11-11 13:28:40|3649.5|3643.5|3649.3|3643.3|3649.6|3643.6|3649|3643|15
1605101330000|2020-11-11 13:28:50|3649|3643|3649|3643|3649|3643|3649|3643|10
1605101340000|2020-11-11 13:29:00|3648|3642|3648|3642|3648|3642|3648|3642|37
1605101350000|2020-11-11 13:29:10|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|3648.3|3642.3|0
1605101360000|2020-11-11 13:29:20|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|0
1605101370000|2020-11-11 13:29:30|3648|3642|3648.3|3642.3|3648.3|3642.3|3648|3642|0
1605101390000|2020-11-11 13:29:50|||||||||7
1605101400000|2020-11-11 13:30:00|3648.5|3642.5|3649.3|3643.3|3649.3|3643.3|3648.3|3642.3|2
1605101410000|2020-11-11 13:30:10|3648.8|3642.8|3648.3|3642.3|3648.8|3642.8|3648.3|3642.3|5
1605101420000|2020-11-11 13:30:20|3649|3643|3648.3|3642.3|3649|3643|3647.8|3641.8|9
1605101440000|2020-11-11 13:30:40|||||||||2
1605101450000|2020-11-11 13:30:50|3649|3643|3647.8|3641.8|3649|3643|3647.6|3641.6|9
1605101460000|2020-11-11 13:31:00|3648|3642|3648.6|3642.6|3648.6|3642.6|3648|3642|12
1605101470000|2020-11-11 13:31:10|||||||||3
1605101500000|2020-11-11 13:31:40|3649.3|3643.3|3649.6|3643.6|3649.6|3643.6|3649.3|3643.3|31
1605101510000|2020-11-11 13:31:50|3649.3|3643.3|3649.3|3643.3|3649.6|3643.6|3649.3|3643.3|5
1605101520000|2020-11-11 13:32:00|3650.3|3644.3|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|28
1605101530000|2020-11-11 13:32:10|3652.1|3646.1|3652|3646|3652.3|3646.3|3651.8|3645.8|28
1605101540000|2020-11-11 13:32:20|3652.3|3646.3|3651.3|3645.3|3652.3|3646.3|3651.3|3645.3|5
1605101550000|2020-11-11 13:32:30|3652.3|3646.3|3652.3|3646.3|3652.6|3646.6|3652.3|3646.3|11
1605101570000|2020-11-11 13:32:50|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|3651.8|3645.8|0
1605101580000|2020-11-11 13:33:00|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|1
1605101590000|2020-11-11 13:33:10|3652|3646|3652.3|3646.3|3652.3|3646.3|3652|3646|0
1605101600000|2020-11-11 13:33:20|3652.6|3646.6|3652.8|3646.8|3653.3|3647.3|3652.6|3646.6|6
1605101610000|2020-11-11 13:33:30|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|0
1605101620000|2020-11-11 13:33:40|||||||||1
1605101630000|2020-11-11 13:33:50|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|4
1605101640000|2020-11-11 13:34:00|3653|3647|3652.6|3646.6|3653|3647|3652|3646|12
1605101650000|2020-11-11 13:34:10|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|0
1605101660000|2020-11-11 13:34:20|||||||||4
1605101670000|2020-11-11 13:34:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|2
1605101680000|2020-11-11 13:34:40|3650.8|3644.8|3654|3648|3654.3|3648.3|3650.8|3644.8|185
1605101690000|2020-11-11 13:34:50|3654.3|3648.3|3653.3|3647.3|3654.3|3648.3|3653.3|3647.3|8
1605101700000|2020-11-11 13:35:00|||||||||1
1605101710000|2020-11-11 13:35:10|||||||||7
1605101750000|2020-11-11 13:35:50|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|15
1605101760000|2020-11-11 13:36:00|3653.6|3647.6|3653.3|3647.3|3653.6|3647.6|3653.3|3647.3|8
1605101770000|2020-11-11 13:36:10|3653.6|3647.6|3653.3|3647.3|3653.6|3647.6|3653.3|3647.3|0
1605101780000|2020-11-11 13:36:20|||||||||5
1605101790000|2020-11-11 13:36:30|3653|3647|3653.3|3647.3|3653.3|3647.3|3653|3647|2
1605101800000|2020-11-11 13:36:40|3653|3647|3653|3647|3653|3647|3653|3647|0
1605101810000|2020-11-11 13:36:50|||||||||1
1605101820000|2020-11-11 13:37:00|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|3653.3|3647.3|0
1605101830000|2020-11-11 13:37:10|3653.6|3647.6|3653.3|3647.3|3653.6|3647.6|3653.3|3647.3|0
1605101880000|2020-11-11 13:38:00|3653|3647|3653|3647|3653|3647|3653|3647|12
1605101890000|2020-11-11 13:38:10|||||||||4
1605101900000|2020-11-11 13:38:20|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|3652.3|3646.3|1
1605101910000|2020-11-11 13:38:30|||||||||9
1605101930000|2020-11-11 13:38:50|3652.6|3646.6|3653.3|3647.3|3653.3|3647.3|3652.6|3646.6|10
1605101940000|2020-11-11 13:39:00|||||||||2
1605101950000|2020-11-11 13:39:10|3654|3648|3654.3|3648.3|3654.3|3648.3|3653.3|3647.3|17
1605101960000|2020-11-11 13:39:20|3654|3648|3654.3|3648.3|3654.3|3648.3|3654|3648|0
1605101970000|2020-11-11 13:39:30|3654|3648|3654|3648|3654|3648|3653.5|3647.5|4
1605101980000|2020-11-11 13:39:40|3653.5|3647.5|3654|3648|3654|3648|3653.5|3647.5|1
1605101990000|2020-11-11 13:39:50|3653.8|3647.8|3653.6|3647.6|3654|3648|3653.6|3647.6|6
1605102000000|2020-11-11 13:40:00|3653|3647|3653|3647|3653|3647|3653|3647|0
1605102010000|2020-11-11 13:40:10|3652.6|3646.6|3652|3646|3652.6|3646.6|3651.3|3645.3|36
1605102020000|2020-11-11 13:40:20|3651.5|3645.5|3651.3|3645.3|3651.8|3645.8|3651.3|3645.3|3
1605102030000|2020-11-11 13:40:30|3652.5|3646.5|3652|3646|3652.5|3646.5|3651.5|3645.5|9
1605102040000|2020-11-11 13:40:40|3651.7|3645.7|3652.5|3646.5|3652.5|3646.5|3651.5|3645.5|19
1605102050000|2020-11-11 13:40:50|3652.3|3646.3|3650.3|3644.3|3652.3|3646.3|3650.3|3644.3|14
1605102060000|2020-11-11 13:41:00|3649.6|3643.6|3650.3|3644.3|3650.3|3644.3|3649.3|3643.3|16
1605102070000|2020-11-11 13:41:10|3650.6|3644.6|3650.6|3644.6|3650.6|3644.6|3650.3|3644.3|0
1605102080000|2020-11-11 13:41:20|3651|3645|3650.3|3644.3|3651.1|3645.1|3650.3|3644.3|4
1605102090000|2020-11-11 13:41:30|3650.6|3644.6|3649.6|3643.6|3650.6|3644.6|3649.6|3643.6|2
1605102100000|2020-11-11 13:41:40|3649.3|3643.3|3648.6|3642.6|3649.6|3643.6|3648.6|3642.6|5
1605102110000|2020-11-11 13:41:50|3650.8|3644.8|3650.8|3644.8|3650.8|3644.8|3650.5|3644.5|8
1605102120000|2020-11-11 13:42:00|||||||||2
1605102130000|2020-11-11 13:42:10|||||||||1
1605102140000|2020-11-11 13:42:20|3650.3|3644.3|3650.8|3644.8|3650.8|3644.8|3650.3|3644.3|0
1605102150000|2020-11-11 13:42:30|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|3651.3|3645.3|0
1605102170000|2020-11-11 13:42:50|||||||||2
1605102180000|2020-11-11 13:43:00|3650.8|3644.8|3650.6|3644.6|3650.8|3644.8|3650|3644|3
1605102190000|2020-11-11 13:43:10|3650.3|3644.3|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|2
1605102200000|2020-11-11 13:43:20|3650.8|3644.8|3651.3|3645.3|3651.3|3645.3|3650.3|3644.3|26
1605102210000|2020-11-11 13:43:30|3651.6|3645.6|3651.3|3645.3|3651.6|3645.6|3651.3|3645.3|13
1605102220000|2020-11-11 13:43:40|3651.6|3645.6|3652.3|3646.3|3652.6|3646.6|3651.6|3645.6|25
1605102230000|2020-11-11 13:43:50|3653|3647|3653|3647|3653|3647|3653|3647|23
1605102240000|2020-11-11 13:44:00|||||||||42
1605102250000|2020-11-11 13:44:10|||||||||7
1605102260000|2020-11-11 13:44:20|3653.5|3647.5|3655.5|3649.5|3655.8|3649.8|3653.5|3647.5|21
1605102270000|2020-11-11 13:44:30|3655.8|3649.8|3655|3649|3656|3650|3655|3649|27
1605102280000|2020-11-11 13:44:40|3655.2|3649.2|3655.4|3649.4|3655.4|3649.4|3655.2|3649.2|9
1605102290000|2020-11-11 13:44:50|3656.2|3650.2|3656.2|3650.2|3656.4|3650.4|3655.4|3649.4|20
1605105000000|2020-11-11 14:30:00|3658.7|3652.7|3657.7|3651.7|3663.2|3657.2|3657.5|3651.5|544
1605105010000|2020-11-11 14:30:10|3657.5|3651.5|3652.2|3646.2|3657.5|3651.5|3652|3646|72
1605105020000|2020-11-11 14:30:20|3652.7|3646.7|3653.3|3647.3|3655|3649|3651.7|3645.7|66
1605105030000|2020-11-11 14:30:30|3653|3647|3652|3646|3653|3647|3651|3645|58
1605105040000|2020-11-11 14:30:40|3652.5|3646.5|3653.7|3647.7|3655.7|3649.7|3652|3646|44
1605105050000|2020-11-11 14:30:50|3653.4|3647.4|3656.3|3650.3|3656.3|3650.3|3652.7|3646.7|55
1605105060000|2020-11-11 14:31:00|3656.1|3650.1|3654.6|3648.6|3656.3|3650.3|3654.1|3648.1|70
1605105070000|2020-11-11 14:31:10|3656.3|3650.3|3655.6|3649.6|3656.6|3650.6|3654.6|3648.6|11
1605105080000|2020-11-11 14:31:20|3655.3|3649.3|3651.6|3645.6|3655.6|3649.6|3651.6|3645.6|29
1605105090000|2020-11-11 14:31:30|3651.1|3645.1|3652|3646|3652.1|3646.1|3650|3644|29
1605105100000|2020-11-11 14:31:40|3651.8|3645.8|3650.3|3644.3|3652.3|3646.3|3650.3|3644.3|28
1605105110000|2020-11-11 14:31:50|3649.8|3643.8|3650|3644|3651.5|3645.5|3649.6|3643.6|36
1605105120000|2020-11-11 14:32:00|3650.3|3644.3|3648.5|3642.5|3650.5|3644.5|3648.5|3642.5|27
1605105130000|2020-11-11 14:32:10|3648.7|3642.7|3648|3642|3649.7|3643.7|3648|3642|22
1605105140000|2020-11-11 14:32:20|3647.8|3641.8|3646|3640|3648.3|3642.3|3645.5|3639.5|24
1605105150000|2020-11-11 14:32:30|3645.8|3639.8|3646|3640|3647|3641|3645.3|3639.3|6
1605105160000|2020-11-11 14:32:40|3645.5|3639.5|3644|3638|3645.5|3639.5|3644|3638|26
1605105170000|2020-11-11 14:32:50|3644.3|3638.3|3643.8|3637.8|3645|3639|3643|3637|64
1605105180000|2020-11-11 14:33:00|3643.5|3637.5|3644.1|3638.1|3644.3|3638.3|3643.5|3637.5|3
1605105190000|2020-11-11 14:33:10|3644.3|3638.3|3643.8|3637.8|3644.8|3638.8|3643.3|3637.3|14
1605105200000|2020-11-11 14:33:20|3644.6|3638.6|3645.6|3639.6|3646.3|3640.3|3644.6|3638.6|35
1605105210000|2020-11-11 14:33:30|3645.8|3639.8|3643.6|3637.6|3646.3|3640.3|3643.3|3637.3|20
1605105220000|2020-11-11 14:33:40|3644.3|3638.3|3643.8|3637.8|3645.3|3639.3|3642.8|3636.8|40
1605105230000|2020-11-11 14:33:50|3643.6|3637.6|3644.1|3638.1|3644.6|3638.6|3643.3|3637.3|24
1605105240000|2020-11-11 14:34:00|3643.6|3637.6|3646.3|3640.3|3646.3|3640.3|3643.6|3637.6|44
1605105250000|2020-11-11 14:34:10|3645.6|3639.6|3645.6|3639.6|3645.8|3639.8|3645.3|3639.3|11
1605105260000|2020-11-11 14:34:20|3645.3|3639.3|3646.3|3640.3|3646.6|3640.6|3644.6|3638.6|40
1605105270000|2020-11-11 14:34:30|3646|3640|3645.6|3639.6|3646.6|3640.6|3645.6|3639.6|32
1605105280000|2020-11-11 14:34:40|3645.8|3639.8|3646.3|3640.3|3646.6|3640.6|3644.8|3638.8|27
1605105290000|2020-11-11 14:34:50|3646.6|3640.6|3645.3|3639.3|3646.6|3640.6|3644.6|3638.6|12
1605105300000|2020-11-11 14:35:00|3646|3640|3648|3642|3648|3642|3646|3640|78
1605105310000|2020-11-11 14:35:10|3649|3643|3650|3644|3650|3644|3648.2|3642.2|95
1605105320000|2020-11-11 14:35:20|3649.5|3643.5|3650|3644|3650|3644|3649|3643|28
1605105330000|2020-11-11 14:35:30|3649.5|3643.5|3650.9|3644.9|3652|3646|3649.5|3643.5|206
1605105340000|2020-11-11 14:35:40|3650.7|3644.7|3650.2|3644.2|3651.7|3645.7|3650|3644|15
1605105350000|2020-11-11 14:35:50|3650.4|3644.4|3650.4|3644.4|3650.7|3644.7|3650.2|3644.2|6
1605105360000|2020-11-11 14:36:00|3650.7|3644.7|3651.4|3645.4|3652.2|3646.2|3650.7|3644.7|63
1605105370000|2020-11-11 14:36:10|3651.2|3645.2|3652.4|3646.4|3652.4|3646.4|3651.2|3645.2|18
1605105380000|2020-11-11 14:36:20|3652.2|3646.2|3652.9|3646.9|3652.9|3646.9|3652.2|3646.2|15
1605105390000|2020-11-11 14:36:30|3653|3647|3655.2|3649.2|3655.4|3649.4|3652.4|3646.4|43
1605105400000|2020-11-11 14:36:40|3655|3649|3656.4|3650.4|3656.7|3650.7|3655|3649|17
1605105410000|2020-11-11 14:36:50|3655.4|3649.4|3654.2|3648.2|3655.7|3649.7|3653.4|3647.4|25
1605105420000|2020-11-11 14:37:00|3655|3649|3654|3648|3655|3649|3653.4|3647.4|24
1605105430000|2020-11-11 14:37:10|3653.7|3647.7|3654.4|3648.4|3655.7|3649.7|3653.7|3647.7|39
1605105440000|2020-11-11 14:37:20|3653.9|3647.9|3654.4|3648.4|3654.4|3648.4|3653|3647|14
1605105450000|2020-11-11 14:37:30|3654.2|3648.2|3651|3645|3654.2|3648.2|3650.7|3644.7|14
1605105460000|2020-11-11 14:37:40|3651.2|3645.2|3652.2|3646.2|3652.4|3646.4|3650.7|3644.7|19
1605105470000|2020-11-11 14:37:50|3652|3646|3653.2|3647.2|3653.2|3647.2|3651.2|3645.2|28
1605105480000|2020-11-11 14:38:00|3653.7|3647.7|3657.7|3651.7|3657.7|3651.7|3653.7|3647.7|25
1605105490000|2020-11-11 14:38:10|3658|3652|3656.7|3650.7|3658.2|3652.2|3656.7|3650.7|17
1605105500000|2020-11-11 14:38:20|3656.2|3650.2|3655|3649|3657|3651|3654.7|3648.7|23
1605105510000|2020-11-11 14:38:30|3655.2|3649.2|3656|3650|3656.7|3650.7|3655|3649|23
1605105520000|2020-11-11 14:38:40|3656.7|3650.7|3656.5|3650.5|3657|3651|3656|3650|7
1605105530000|2020-11-11 14:38:50|3656.7|3650.7|3657.7|3651.7|3658|3652|3656.7|3650.7|4
1605105540000|2020-11-11 14:39:00|3658|3652|3663.7|3657.7|3665.9|3659.9|3658|3652|353
1605105550000|2020-11-11 14:39:10|3664|3658|3663|3657|3664|3658|3662.5|3656.5|64
1605105560000|2020-11-11 14:39:20|3662.5|3656.5|3661|3655|3662.5|3656.5|3660.7|3654.7|63
1605105570000|2020-11-11 14:39:30|3661.2|3655.2|3664.5|3658.5|3664.5|3658.5|3661.2|3655.2|47
1605105580000|2020-11-11 14:39:40|3664.7|3658.7|3665.7|3659.7|3667.7|3661.7|3664.7|3658.7|37
1605105590000|2020-11-11 14:39:50|3666.2|3660.2|3666.2|3660.2|3666.7|3660.7|3665.7|3659.7|27
1605105600000|2020-11-11 14:40:00|3666|3660|3662.7|3656.7|3666|3660|3662.7|3656.7|30
1605105610000|2020-11-11 14:40:10|3663.2|3657.2|3664.7|3658.7|3665.4|3659.4|3663.2|3657.2|16
1605105620000|2020-11-11 14:40:20|3664.4|3658.4|3665|3659|3665.2|3659.2|3664.2|3658.2|16
1605105630000|2020-11-11 14:40:30|3665.2|3659.2|3664.7|3658.7|3665.2|3659.2|3664.4|3658.4|23
1605105640000|2020-11-11 14:40:40|3664.9|3658.9|3667.7|3661.7|3668.7|3662.7|3664.9|3658.9|39
1605105650000|2020-11-11 14:40:50|3667.4|3661.4|3669|3663|3670.2|3664.2|3667.4|3661.4|44
1605105660000|2020-11-11 14:41:00|3668.7|3662.7|3669.7|3663.7|3669.7|3663.7|3668.2|3662.2|21
1605105670000|2020-11-11 14:41:10|3670|3664|3670.7|3664.7|3671.7|3665.7|3670|3664|55
1605105680000|2020-11-11 14:41:20|3670.4|3664.4|3667.7|3661.7|3670.4|3664.4|3667.7|3661.7|38
1605105690000|2020-11-11 14:41:30|3668|3662|3668.7|3662.7|3668.7|3662.7|3667.2|3661.2|20
1605105700000|2020-11-11 14:41:40|3669.2|3663.2|3669.2|3663.2|3669.4|3663.4|3668.4|3662.4|28
1605105710000|2020-11-11 14:41:50|3669|3663|3669|3663|3669.4|3663.4|3667.9|3661.9|18
1605105720000|2020-11-11 14:42:00|3669.2|3663.2|3670.7|3664.7|3670.7|3664.7|3667.7|3661.7|27
1605105730000|2020-11-11 14:42:10|3670|3664|3669.4|3663.4|3670|3664|3669.4|3663.4|80
1605105740000|2020-11-11 14:42:20|3668.4|3662.4|3668.7|3662.7|3669.4|3663.4|3668|3662|14
1605105750000|2020-11-11 14:42:30|3669.2|3663.2|3668.7|3662.7|3669.4|3663.4|3667.4|3661.4|52
1605105760000|2020-11-11 14:42:40|3668.4|3662.4|3667.7|3661.7|3668.4|3662.4|3667.7|3661.7|20
1605105770000|2020-11-11 14:42:50|3667.4|3661.4|3667.7|3661.7|3668.4|3662.4|3667.2|3661.2|19
1605105780000|2020-11-11 14:43:00|3668.2|3662.2|3665.7|3659.7|3668.2|3662.2|3665.7|3659.7|12
1605105790000|2020-11-11 14:43:10|3666|3660|3664.5|3658.5|3666|3660|3664.2|3658.2|43
1605105800000|2020-11-11 14:43:20|3664.2|3658.2|3663|3657|3664.7|3658.7|3663|3657|24
1605105810000|2020-11-11 14:43:30|3663.5|3657.5|3663|3657|3663.7|3657.7|3662.7|3656.7|35
1605105820000|2020-11-11 14:43:40|3662.7|3656.7|3662.7|3656.7|3663|3657|3662.7|3656.7|22
1605105830000|2020-11-11 14:43:50|3662.4|3656.4|3663.2|3657.2|3663.4|3657.4|3662.4|3656.4|9
1605105840000|2020-11-11 14:44:00|3663.4|3657.4|3663.4|3657.4|3664|3658|3663.2|3657.2|47
1605105850000|2020-11-11 14:44:10|3663.7|3657.7|3664.4|3658.4|3664.4|3658.4|3663|3657|32
1605105860000|2020-11-11 14:44:20|3665|3659|3664.2|3658.2|3665|3659|3664.2|3658.2|20
1605105870000|2020-11-11 14:44:30|3664.7|3658.7|3666.2|3660.2|3666.2|3660.2|3664.7|3658.7|25
1605105880000|2020-11-11 14:44:40|3666|3660|3666.9|3660.9|3666.9|3660.9|3665.2|3659.2|10
1605105890000|2020-11-11 14:44:50|3667.2|3661.2|3669.2|3663.2|3669.4|3663.4|3667.2|3661.2|7
1605105900000|2020-11-11 14:45:00|3669.4|3663.4|3671.7|3665.7|3671.7|3665.7|3669.4|3663.4|11
1605105910000|2020-11-11 14:45:10|3671.4|3665.4|3673|3667|3674.2|3668.2|3671.4|3665.4|123
1605105920000|2020-11-11 14:45:20|3672.7|3666.7|3672|3666|3672.7|3666.7|3672|3666|35
1605105930000|2020-11-11 14:45:30|3671.7|3665.7|3673.9|3667.9|3674.4|3668.4|3671.7|3665.7|79
1605105940000|2020-11-11 14:45:40|3673.7|3667.7|3671.7|3665.7|3674.4|3668.4|3671.7|3665.7|17
1605105950000|2020-11-11 14:45:50|3672|3666|3670|3664|3672|3666|3669.7|3663.7|42
1605105960000|2020-11-11 14:46:00|3670.7|3664.7|3671.3|3665.3|3672|3666|3670.7|3664.7|25
1605105970000|2020-11-11 14:46:10|3671|3665|3672|3666|3672|3666|3671|3665|16
1605105980000|2020-11-11 14:46:20|3672.7|3666.7|3672.2|3666.2|3673|3667|3672|3666|4
1605105990000|2020-11-11 14:46:30|3672|3666|3671|3665|3672|3666|3670.4|3664.4|26
1605106000000|2020-11-11 14:46:40|3671.2|3665.2|3669|3663|3671.2|3665.2|3669|3663|25
1605106010000|2020-11-11 14:46:50|3669.7|3663.7|3670|3664|3670|3664|3669|3663|34
1605106020000|2020-11-11 14:47:00|3669.8|3663.8|3670|3664|3670|3664|3669|3663|37
1605106030000|2020-11-11 14:47:10|3670.6|3664.6|3669.5|3663.5|3670.6|3664.6|3669.5|3663.5|22
1605106040000|2020-11-11 14:47:20|3670|3664|3668.6|3662.6|3670|3664|3668.6|3662.6|41
1605106050000|2020-11-11 14:47:30|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|9
1605106060000|2020-11-11 14:47:40|3669.3|3663.3|3672.8|3666.8|3672.8|3666.8|3669.3|3663.3|41
1605106070000|2020-11-11 14:47:50|3673.6|3667.6|3674.6|3668.6|3675.6|3669.6|3673.6|3667.6|151
1605106080000|2020-11-11 14:48:00|3673.6|3667.6|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|18
1605106090000|2020-11-11 14:48:10|3674.6|3668.6|3673.1|3667.1|3674.6|3668.6|3673.1|3667.1|8
1605106100000|2020-11-11 14:48:20|3672.6|3666.6|3673.1|3667.1|3673.6|3667.6|3672.6|3666.6|25
1605106110000|2020-11-11 14:48:30|3673.3|3667.3|3673.6|3667.6|3674.1|3668.1|3673.1|3667.1|13
1605106120000|2020-11-11 14:48:40|3673.1|3667.1|3671.6|3665.6|3673.3|3667.3|3671.6|3665.6|25
1605106130000|2020-11-11 14:48:50|3672.1|3666.1|3673.1|3667.1|3673.3|3667.3|3671.6|3665.6|16
1605106140000|2020-11-11 14:49:00|3672.6|3666.6|3673.6|3667.6|3674.6|3668.6|3672.6|3666.6|53
1605106150000|2020-11-11 14:49:10|3673.5|3667.5|3673.6|3667.6|3674.6|3668.6|3673.1|3667.1|99
1605106160000|2020-11-11 14:49:20|3673.5|3667.5|3673.3|3667.3|3673.5|3667.5|3673.3|3667.3|22
1605106170000|2020-11-11 14:49:30|3673.5|3667.5|3673.8|3667.8|3675|3669|3673.5|3667.5|24
1605106180000|2020-11-11 14:49:40|3674|3668|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|39
1605106190000|2020-11-11 14:49:50|3675.3|3669.3|3678.3|3672.3|3678.6|3672.6|3675.3|3669.3|146
1605106200000|2020-11-11 14:50:00|3677.6|3671.6|3680.3|3674.3|3680.3|3674.3|3677.6|3671.6|87
1605106210000|2020-11-11 14:50:10|3680|3674|3680.3|3674.3|3681|3675|3679.6|3673.6|46
1605106220000|2020-11-11 14:50:20|3680|3674|3678.3|3672.3|3680.3|3674.3|3677.6|3671.6|39
1605106230000|2020-11-11 14:50:30|3677.6|3671.6|3678.3|3672.3|3679.1|3673.1|3677.6|3671.6|19
1605106240000|2020-11-11 14:50:40|3677.6|3671.6|3678.1|3672.1|3678.1|3672.1|3677.6|3671.6|21
1605106250000|2020-11-11 14:50:50|3678.3|3672.3|3678.1|3672.1|3679.1|3673.1|3677.6|3671.6|16
1605106260000|2020-11-11 14:51:00|3677.8|3671.8|3675.8|3669.8|3678.1|3672.1|3675.8|3669.8|36
1605106270000|2020-11-11 14:51:10|3676.1|3670.1|3674.8|3668.8|3676.1|3670.1|3674.8|3668.8|2
1605106280000|2020-11-11 14:51:20|3675.1|3669.1|3676.3|3670.3|3676.6|3670.6|3675.1|3669.1|14
1605106290000|2020-11-11 14:51:30|3676.6|3670.6|3676.6|3670.6|3677.6|3671.6|3676.3|3670.3|42
1605106300000|2020-11-11 14:51:40|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3674.3|3668.3|29
1605106310000|2020-11-11 14:51:50|3675.3|3669.3|3674.6|3668.6|3675.3|3669.3|3674.1|3668.1|24
1605106320000|2020-11-11 14:52:00|3674.3|3668.3|3674.6|3668.6|3674.8|3668.8|3674.3|3668.3|37
1605106330000|2020-11-11 14:52:10|3674.8|3668.8|3673.8|3667.8|3675.1|3669.1|3673.6|3667.6|20
1605106340000|2020-11-11 14:52:20|3673.6|3667.6|3674.6|3668.6|3674.6|3668.6|3673.3|3667.3|16
1605106350000|2020-11-11 14:52:30|3674.3|3668.3|3673.6|3667.6|3674.3|3668.3|3673.6|3667.6|5
1605106360000|2020-11-11 14:52:40|3674.3|3668.3|3674.6|3668.6|3674.6|3668.6|3674.3|3668.3|4
1605106370000|2020-11-11 14:52:50|3674.3|3668.3|3674.6|3668.6|3674.6|3668.6|3674.3|3668.3|7
1605106380000|2020-11-11 14:53:00|3674.3|3668.3|3673.3|3667.3|3674.6|3668.6|3673.3|3667.3|9
1605106390000|2020-11-11 14:53:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|6
1605106400000|2020-11-11 14:53:20|3672.3|3666.3|3671.6|3665.6|3672.6|3666.6|3671.6|3665.6|39
1605106410000|2020-11-11 14:53:30|3672.3|3666.3|3673.6|3667.6|3673.6|3667.6|3672.3|3666.3|27
1605106420000|2020-11-11 14:53:40|3674|3668|3673.6|3667.6|3674|3668|3673.6|3667.6|30
1605106430000|2020-11-11 14:53:50|3674.1|3668.1|3673.1|3667.1|3674.1|3668.1|3672.6|3666.6|13
1605106440000|2020-11-11 14:54:00|3673|3667|3673.6|3667.6|3673.6|3667.6|3673|3667|3
1605106450000|2020-11-11 14:54:10|||||||||14
1605106460000|2020-11-11 14:54:20|||||||||6
1605106470000|2020-11-11 14:54:30|||||||||18
1605106480000|2020-11-11 14:54:40|3674|3668|3676.6|3670.6|3677.6|3671.6|3674|3668|29
1605106490000|2020-11-11 14:54:50|3676.1|3670.1|3675.6|3669.6|3676.3|3670.3|3674.6|3668.6|27
1605106500000|2020-11-11 14:55:00|3675.3|3669.3|3674.6|3668.6|3675.3|3669.3|3674.6|3668.6|2
1605106510000|2020-11-11 14:55:10|3674.3|3668.3|3673.6|3667.6|3674.3|3668.3|3673.6|3667.6|16
1605106520000|2020-11-11 14:55:20|3673.3|3667.3|3674.3|3668.3|3674.3|3668.3|3672.8|3666.8|35
1605106530000|2020-11-11 14:55:30|3675|3669|3674.8|3668.8|3675.3|3669.3|3674.6|3668.6|31
1605106540000|2020-11-11 14:55:40|3674.6|3668.6|3672.6|3666.6|3674.6|3668.6|3672.6|3666.6|14
1605106550000|2020-11-11 14:55:50|3672|3666|3672.3|3666.3|3672.6|3666.6|3672|3666|13
1605106560000|2020-11-11 14:56:00|3672.1|3666.1|3670.6|3664.6|3672.3|3666.3|3670.6|3664.6|12
1605106570000|2020-11-11 14:56:10|3670.1|3664.1|3669.6|3663.6|3670.1|3664.1|3669.6|3663.6|25
1605106580000|2020-11-11 14:56:20|3669.3|3663.3|3669.3|3663.3|3669.6|3663.6|3668.6|3662.6|20
1605106590000|2020-11-11 14:56:30|3669.6|3663.6|3671|3665|3671|3665|3669.6|3663.6|12
1605106600000|2020-11-11 14:56:40|3670.8|3664.8|3669.6|3663.6|3670.8|3664.8|3669.6|3663.6|28
1605106610000|2020-11-11 14:56:50|3670.3|3664.3|3670|3664|3670.6|3664.6|3670|3664|19
1605106620000|2020-11-11 14:57:00|3670.3|3664.3|3671|3665|3671|3665|3670|3664|33
1605106630000|2020-11-11 14:57:10|3671.3|3665.3|3672|3666|3672.3|3666.3|3671.3|3665.3|4
1605106640000|2020-11-11 14:57:20|3671.8|3665.8|3671.1|3665.1|3672|3666|3671|3665|225
1605106650000|2020-11-11 14:57:30|3671.3|3665.3|3671.5|3665.5|3671.6|3665.6|3670.6|3664.6|8
1605106660000|2020-11-11 14:57:40|3671.3|3665.3|3669.6|3663.6|3671.3|3665.3|3669.6|3663.6|21
1605106670000|2020-11-11 14:57:50|3669.3|3663.3|3669.5|3663.5|3669.5|3663.5|3669|3663|4
1605106680000|2020-11-11 14:58:00|3669.6|3663.6|3669|3663|3669.6|3663.6|3668.3|3662.3|24
1605106690000|2020-11-11 14:58:10|3668.6|3662.6|3669.6|3663.6|3670|3664|3668.6|3662.6|17
1605106700000|2020-11-11 14:58:20|3670|3664|3670.6|3664.6|3670.6|3664.6|3669.6|3663.6|12
1605106710000|2020-11-11 14:58:30|3671|3665|3670.5|3664.5|3671.3|3665.3|3670.5|3664.5|12
1605106720000|2020-11-11 14:58:40|3670.3|3664.3|3671.1|3665.1|3671.3|3665.3|3670.3|3664.3|289
1605106730000|2020-11-11 14:58:50|3670.8|3664.8|3670.6|3664.6|3671.3|3665.3|3670.6|3664.6|4
1605106740000|2020-11-11 14:59:00|3670.3|3664.3|3669.6|3663.6|3670.3|3664.3|3669.6|3663.6|4
1605106750000|2020-11-11 14:59:10|3669.8|3663.8|3669.3|3663.3|3670.3|3664.3|3669|3663|23
1605106760000|2020-11-11 14:59:20|3669|3663|3668.6|3662.6|3669.3|3663.3|3668.6|3662.6|6
1605106770000|2020-11-11 14:59:30|3669.1|3663.1|3669.3|3663.3|3669.3|3663.3|3668.8|3662.8|21
1605106780000|2020-11-11 14:59:40|3669.6|3663.6|3667.6|3661.6|3669.6|3663.6|3667.6|3661.6|23
1605106790000|2020-11-11 14:59:50|3667.3|3661.3|3667.8|3661.8|3667.8|3661.8|3667.3|3661.3|2
1605106800000|2020-11-11 15:00:00|3668.1|3662.1|3667.6|3661.6|3668.6|3662.6|3667.3|3661.3|10
1605106810000|2020-11-11 15:00:10|3668|3662|3666.6|3660.6|3668.3|3662.3|3666.6|3660.6|17
1605106820000|2020-11-11 15:00:20|3666.8|3660.8|3667.1|3661.1|3667.1|3661.1|3666.3|3660.3|9
1605106830000|2020-11-11 15:00:30|3667|3661|3665.6|3659.6|3667.6|3661.6|3665.6|3659.6|69
1605106840000|2020-11-11 15:00:40|3665.8|3659.8|3665.6|3659.6|3666.1|3660.1|3665.6|3659.6|13
1605106850000|2020-11-11 15:00:50|3666|3660|3666.3|3660.3|3666.6|3660.6|3666|3660|12
1605106860000|2020-11-11 15:01:00|3666.6|3660.6|3667.3|3661.3|3667.3|3661.3|3666.6|3660.6|16
1605106870000|2020-11-11 15:01:10|3666.6|3660.6|3667.3|3661.3|3667.3|3661.3|3666.6|3660.6|5
1605106880000|2020-11-11 15:01:20|3667.6|3661.6|3668.6|3662.6|3668.6|3662.6|3667.6|3661.6|18
1605106890000|2020-11-11 15:01:30|3668.8|3662.8|3668.3|3662.3|3668.8|3662.8|3668.3|3662.3|8
1605106900000|2020-11-11 15:01:40|3667.6|3661.6|3669.3|3663.3|3669.3|3663.3|3667.6|3661.6|27
1605106910000|2020-11-11 15:01:50|3669|3663|3668.3|3662.3|3669|3663|3668|3662|5
1605106920000|2020-11-11 15:02:00|3668.6|3662.6|3668.3|3662.3|3668.6|3662.6|3668.3|3662.3|5
1605106930000|2020-11-11 15:02:10|3668.8|3662.8|3667.6|3661.6|3668.8|3662.8|3667.6|3661.6|38
1605106940000|2020-11-11 15:02:20|3667.8|3661.8|3667.6|3661.6|3668.3|3662.3|3667.6|3661.6|10
1605106950000|2020-11-11 15:02:30|||||||||4
1605106960000|2020-11-11 15:02:40|3667.3|3661.3|3667.3|3661.3|3667.6|3661.6|3667.3|3661.3|4
1605106970000|2020-11-11 15:02:50|3667.6|3661.6|3667.6|3661.6|3668|3662|3667.6|3661.6|6
1605106980000|2020-11-11 15:03:00|3667.8|3661.8|3668.3|3662.3|3668.6|3662.6|3667.8|3661.8|11
1605106990000|2020-11-11 15:03:10|3668.6|3662.6|3670.6|3664.6|3670.6|3664.6|3668.6|3662.6|39
1605107000000|2020-11-11 15:03:20|3671.3|3665.3|3671.6|3665.6|3671.6|3665.6|3671.3|3665.3|15
1605107010000|2020-11-11 15:03:30|3671.3|3665.3|3671.8|3665.8|3672.1|3666.1|3671.3|3665.3|7
1605107020000|2020-11-11 15:03:40|3672.1|3666.1|3673.1|3667.1|3674.3|3668.3|3672.1|3666.1|67
1605107030000|2020-11-11 15:03:50|3672.6|3666.6|3672.3|3666.3|3672.6|3666.6|3672.3|3666.3|52
1605107040000|2020-11-11 15:04:00|3671.6|3665.6|3672.6|3666.6|3672.6|3666.6|3671.3|3665.3|9
1605107050000|2020-11-11 15:04:10|3672.8|3666.8|3673.3|3667.3|3673.3|3667.3|3672.6|3666.6|15
1605107060000|2020-11-11 15:04:20|3672.6|3666.6|3672.6|3666.6|3673.3|3667.3|3672.6|3666.6|18
1605107070000|2020-11-11 15:04:30|3672.8|3666.8|3671.6|3665.6|3672.8|3666.8|3671.6|3665.6|31
1605107080000|2020-11-11 15:04:40|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3671.6|3665.6|27
1605107090000|2020-11-11 15:04:50|3672.3|3666.3|3672.6|3666.6|3672.6|3666.6|3672.3|3666.3|1
1605107100000|2020-11-11 15:05:00|3673.3|3667.3|3673.8|3667.8|3673.8|3667.8|3672.8|3666.8|18
1605107110000|2020-11-11 15:05:10|3674.1|3668.1|3673.6|3667.6|3674.1|3668.1|3673.3|3667.3|8
1605107120000|2020-11-11 15:05:20|3673.3|3667.3|3672.6|3666.6|3673.3|3667.3|3672.6|3666.6|13
1605107130000|2020-11-11 15:05:30|3672.8|3666.8|3672.6|3666.6|3672.8|3666.8|3672.6|3666.6|5
1605107140000|2020-11-11 15:05:40|3672.3|3666.3|3673.3|3667.3|3673.3|3667.3|3672.3|3666.3|17
1605107150000|2020-11-11 15:05:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|4
1605107160000|2020-11-11 15:06:00|3673.3|3667.3|3672.8|3666.8|3673.3|3667.3|3672.3|3666.3|16
1605107170000|2020-11-11 15:06:10|3672.6|3666.6|3672.6|3666.6|3672.8|3666.8|3672.3|3666.3|8
1605107180000|2020-11-11 15:06:20|3672.3|3666.3|3672.1|3666.1|3672.6|3666.6|3671.3|3665.3|9
1605107190000|2020-11-11 15:06:30|3671.8|3665.8|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|2
1605107200000|2020-11-11 15:06:40|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|0
1605107210000|2020-11-11 15:06:50|3671.6|3665.6|3672.1|3666.1|3672.1|3666.1|3671.6|3665.6|18
1605107220000|2020-11-11 15:07:00|3672|3666|3672.6|3666.6|3673.1|3667.1|3672|3666|15
1605107230000|2020-11-11 15:07:10|||||||||16
1605107240000|2020-11-11 15:07:20|3673.1|3667.1|3673.1|3667.1|3673.6|3667.6|3672.6|3666.6|49
1605107250000|2020-11-11 15:07:30|3673.3|3667.3|3672.6|3666.6|3673.6|3667.6|3672.6|3666.6|7
1605107260000|2020-11-11 15:07:40|3673|3667|3673|3667|3673|3667|3672.6|3666.6|59
1605107270000|2020-11-11 15:07:50|3672.6|3666.6|3673|3667|3673.1|3667.1|3672.6|3666.6|27
1605107280000|2020-11-11 15:08:00|3672.6|3666.6|3673.6|3667.6|3673.6|3667.6|3672.6|3666.6|29
1605107290000|2020-11-11 15:08:10|3673|3667|3672.6|3666.6|3673|3667|3672.6|3666.6|21
1605107300000|2020-11-11 15:08:20|3672|3666|3673|3667|3673|3667|3672|3666|19
1605107310000|2020-11-11 15:08:30|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|6
1605107320000|2020-11-11 15:08:40|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|0
1605107330000|2020-11-11 15:08:50|3673|3667|3672.5|3666.5|3673|3667|3672.5|3666.5|11
1605107340000|2020-11-11 15:09:00|3672.3|3666.3|3671.6|3665.6|3672.3|3666.3|3671.6|3665.6|1
1605107350000|2020-11-11 15:09:10|3672|3666|3670.6|3664.6|3672|3666|3670.6|3664.6|22
1605107360000|2020-11-11 15:09:20|3670.5|3664.5|3670.3|3664.3|3670.6|3664.6|3670.3|3664.3|19
1605107370000|2020-11-11 15:09:30|3670|3664|3670|3664|3670.6|3664.6|3670|3664|50
1605107380000|2020-11-11 15:09:40|3669.6|3663.6|3670|3664|3670|3664|3669.6|3663.6|34
1605107390000|2020-11-11 15:09:50|3670.3|3664.3|3670.6|3664.6|3670.6|3664.6|3670.3|3664.3|19
1605107400000|2020-11-11 15:10:00|3671.5|3665.5|3671.1|3665.1|3671.5|3665.5|3671|3665|3
1605107410000|2020-11-11 15:10:10|3671|3665|3671.6|3665.6|3672.1|3666.1|3671|3665|15
1605107430000|2020-11-11 15:10:30|3670.6|3664.6|3672|3666|3672|3666|3670.6|3664.6|46
1605107440000|2020-11-11 15:10:40|3671.6|3665.6|3672|3666|3672.6|3666.6|3671.6|3665.6|2
1605107450000|2020-11-11 15:10:50|3672.1|3666.1|3672|3666|3672.6|3666.6|3672|3666|5
1605107460000|2020-11-11 15:11:00|3671.5|3665.5|3671.3|3665.3|3671.6|3665.6|3671.3|3665.3|6
1605107470000|2020-11-11 15:11:10|3671.5|3665.5|3671.5|3665.5|3672.3|3666.3|3671.3|3665.3|5
1605107480000|2020-11-11 15:11:20|3671.3|3665.3|3671.3|3665.3|3671.5|3665.5|3671.3|3665.3|4
1605107490000|2020-11-11 15:11:30|3672|3666|3671.5|3665.5|3672|3666|3671.5|3665.5|12
1605107500000|2020-11-11 15:11:40|3672|3666|3672.3|3666.3|3672.3|3666.3|3671.6|3665.6|3
1605107510000|2020-11-11 15:11:50|3672|3666|3672|3666|3672|3666|3671.6|3665.6|2
1605107520000|2020-11-11 15:12:00|3671.8|3665.8|3672|3666|3672.3|3666.3|3671.5|3665.5|1
1605107530000|2020-11-11 15:12:10|3672.3|3666.3|3672.5|3666.5|3673|3667|3672.3|3666.3|12
1605107540000|2020-11-11 15:12:20|3672.6|3666.6|3673.6|3667.6|3673.6|3667.6|3672.6|3666.6|14
1605107550000|2020-11-11 15:12:30|3673.1|3667.1|3673.6|3667.6|3673.6|3667.6|3673|3667|23
1605107560000|2020-11-11 15:12:40|3674.6|3668.6|3675|3669|3675.3|3669.3|3674.5|3668.5|16
1605107570000|2020-11-11 15:12:50|3674.6|3668.6|3675|3669|3675.6|3669.6|3674.5|3668.5|7
1605107580000|2020-11-11 15:13:00|3674.6|3668.6|3676.6|3670.6|3676.6|3670.6|3674.6|3668.6|16
1605107590000|2020-11-11 15:13:10|3677.6|3671.6|3677.3|3671.3|3677.6|3671.6|3676.8|3670.8|113
1605107600000|2020-11-11 15:13:20|3676.8|3670.8|3676.8|3670.8|3677.6|3671.6|3676.6|3670.6|15
1605107610000|2020-11-11 15:13:30|3677.3|3671.3|3676.6|3670.6|3677.3|3671.3|3676.6|3670.6|10
1605107620000|2020-11-11 15:13:40|3676.8|3670.8|3676.6|3670.6|3676.8|3670.8|3676.6|3670.6|1
1605107630000|2020-11-11 15:13:50|3676.8|3670.8|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|9
1605107640000|2020-11-11 15:14:00|3675.6|3669.6|3676.3|3670.3|3676.3|3670.3|3675.6|3669.6|21
1605107650000|2020-11-11 15:14:10|3676|3670|3674.8|3668.8|3676|3670|3674.8|3668.8|9
1605107660000|2020-11-11 15:14:20|3675.1|3669.1|3676.6|3670.6|3676.6|3670.6|3675.1|3669.1|22
1605107670000|2020-11-11 15:14:30|3677.6|3671.6|3677|3671|3677.6|3671.6|3676.6|3670.6|14
1605107680000|2020-11-11 15:14:40|3677.3|3671.3|3676.8|3670.8|3677.3|3671.3|3676.6|3670.6|10
1605107690000|2020-11-11 15:14:50|3676.6|3670.6|3679.3|3673.3|3679.3|3673.3|3676.6|3670.6|63
1605107700000|2020-11-11 15:15:00|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|35
1605107710000|2020-11-11 15:15:10|3678|3672|3678|3672|3678.3|3672.3|3678|3672|20
1605107720000|2020-11-11 15:15:20|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|14
1605107730000|2020-11-11 15:15:30|3677.3|3671.3|3677|3671|3678.3|3672.3|3677|3671|37
1605107740000|2020-11-11 15:15:40|3676.8|3670.8|3676.8|3670.8|3677|3671|3676.8|3670.8|15
1605107750000|2020-11-11 15:15:50|||||||||4
1605107760000|2020-11-11 15:16:00|3677|3671|3676.8|3670.8|3677|3671|3676.6|3670.6|14
1605107770000|2020-11-11 15:16:10|||||||||11
1605107780000|2020-11-11 15:16:20|3676.3|3670.3|3676|3670|3676.6|3670.6|3676|3670|8
1605107790000|2020-11-11 15:16:30|3675.6|3669.6|3675.6|3669.6|3675.8|3669.8|3675.6|3669.6|7
1605107800000|2020-11-11 15:16:40|3675.3|3669.3|3676.3|3670.3|3676.3|3670.3|3675|3669|8
1605107810000|2020-11-11 15:16:50|3676.6|3670.6|3677.3|3671.3|3677.3|3671.3|3676.6|3670.6|11
1605107820000|2020-11-11 15:17:00|3676|3670|3678|3672|3678|3672|3676|3670|25
1605107830000|2020-11-11 15:17:10|3678.3|3672.3|3678.8|3672.8|3679|3673|3678.3|3672.3|24
1605107840000|2020-11-11 15:17:20|3679|3673|3685|3679|3686|3680|3679|3673|74
1605107850000|2020-11-11 15:17:30|3684.3|3678.3|3684.7|3678.7|3685.7|3679.7|3684.3|3678.3|15
1605107860000|2020-11-11 15:17:40|3685|3679|3684.7|3678.7|3685.2|3679.2|3684|3678|35
1605107870000|2020-11-11 15:17:50|3684.2|3678.2|3683|3677|3684.2|3678.2|3682.7|3676.7|40
1605107880000|2020-11-11 15:18:00|3684|3678|3684.7|3678.7|3685|3679|3684|3678|21
1605107890000|2020-11-11 15:18:10|3685|3679|3684|3678|3685|3679|3684|3678|4
1605107900000|2020-11-11 15:18:20|3683.5|3677.5|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|18
1605107910000|2020-11-11 15:18:30|3683.7|3677.7|3684|3678|3684|3678|3683.5|3677.5|6
1605107920000|2020-11-11 15:18:40|3683.7|3677.7|3682.5|3676.5|3683.7|3677.7|3682.5|3676.5|9
1605107930000|2020-11-11 15:18:50|3682|3676|3683.2|3677.2|3684|3678|3682|3676|53
1605107940000|2020-11-11 15:19:00|3683|3677|3684.5|3678.5|3684.5|3678.5|3683|3677|19
1605107950000|2020-11-11 15:19:10|3684|3678|3685.2|3679.2|3686|3680|3684|3678|32
1605107960000|2020-11-11 15:19:20|3685|3679|3683.7|3677.7|3685|3679|3683.7|3677.7|20
1605107970000|2020-11-11 15:19:30|3683.3|3677.3|3684|3678|3684|3678|3683|3677|23
1605107980000|2020-11-11 15:19:40|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|11
1605107990000|2020-11-11 15:19:50|3685.7|3679.7|3688.3|3682.3|3688.7|3682.7|3685.3|3679.3|94
1605108000000|2020-11-11 15:20:00|3688|3682|3686.7|3680.7|3688.2|3682.2|3686.7|3680.7|129
1605108010000|2020-11-11 15:20:10|3687|3681|3687.7|3681.7|3688|3682|3686.3|3680.3|64
1605108020000|2020-11-11 15:20:20|3687.2|3681.2|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|11
1605108030000|2020-11-11 15:20:30|3686.5|3680.5|3685.7|3679.7|3686.5|3680.5|3685.7|3679.7|38
1605108040000|2020-11-11 15:20:40|3686|3680|3685.7|3679.7|3686.2|3680.2|3685.7|3679.7|17
1605108050000|2020-11-11 15:20:50|3686.7|3680.7|3687.7|3681.7|3688|3682|3686|3680|25
1605108060000|2020-11-11 15:21:00|3688|3682|3686|3680|3688|3682|3685.3|3679.3|25
1605108070000|2020-11-11 15:21:10|3686.3|3680.3|3685.3|3679.3|3686.3|3680.3|3685.3|3679.3|67
1605108080000|2020-11-11 15:21:20|3685|3679|3685|3679|3685|3679|3685|3679|0
1605108090000|2020-11-11 15:21:30|3685.3|3679.3|3686.3|3680.3|3686.3|3680.3|3685|3679|13
1605108100000|2020-11-11 15:21:40|3686|3680|3688|3682|3688.3|3682.3|3686|3680|17
1605108110000|2020-11-11 15:21:50|3688.3|3682.3|3690.3|3684.3|3690.8|3684.8|3688|3682|49
1605108120000|2020-11-11 15:22:00|3690|3684|3690|3684|3691|3685|3690|3684|20
1605108130000|2020-11-11 15:22:10|3689.8|3683.8|3690|3684|3690|3684|3689.8|3683.8|17
1605108140000|2020-11-11 15:22:20|3690.3|3684.3|3689.3|3683.3|3690.3|3684.3|3689.3|3683.3|10
1605108150000|2020-11-11 15:22:30|3690|3684|3689.3|3683.3|3690.8|3684.8|3689.3|3683.3|11
1605108160000|2020-11-11 15:22:40|3688.6|3682.6|3688.3|3682.3|3688.6|3682.6|3688|3682|13
1605108170000|2020-11-11 15:22:50|3687.3|3681.3|3687.6|3681.6|3688.6|3682.6|3687.3|3681.3|74
1605108180000|2020-11-11 15:23:00|3687.8|3681.8|3687|3681|3687.8|3681.8|3686.8|3680.8|89
1605108190000|2020-11-11 15:23:10|3687.3|3681.3|3687.8|3681.8|3687.8|3681.8|3687|3681|25
1605108200000|2020-11-11 15:23:20|3687.6|3681.6|3687.8|3681.8|3687.8|3681.8|3687.6|3681.6|4
1605108210000|2020-11-11 15:23:30|3687.6|3681.6|3688.3|3682.3|3688.6|3682.6|3687.6|3681.6|13
1605108220000|2020-11-11 15:23:40|3687.8|3681.8|3687.8|3681.8|3688.6|3682.6|3687.8|3681.8|12
1605108230000|2020-11-11 15:23:50|3688.3|3682.3|3688.3|3682.3|3688.6|3682.6|3687.8|3681.8|9
1605108240000|2020-11-11 15:24:00|3688.1|3682.1|3688|3682|3689|3683|3687.8|3681.8|44
1605108250000|2020-11-11 15:24:10|3689|3683|3690|3684|3690|3684|3688.3|3682.3|211
1605108260000|2020-11-11 15:24:20|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|77
1605108270000|2020-11-11 15:24:30|3689|3683|3690.7|3684.7|3691|3685|3689|3683|79
1605108280000|2020-11-11 15:24:40|3691|3685|3692.3|3686.3|3692.3|3686.3|3690.7|3684.7|61
1605108290000|2020-11-11 15:24:50|3692.2|3686.2|3691.7|3685.7|3692.7|3686.7|3691.7|3685.7|26
1605108300000|2020-11-11 15:25:00|3691.3|3685.3|3691.2|3685.2|3691.7|3685.7|3690.3|3684.3|13
1605108310000|2020-11-11 15:25:10|3691|3685|3692.7|3686.7|3692.7|3686.7|3690.7|3684.7|6
1605108320000|2020-11-11 15:25:20|3692.2|3686.2|3693.3|3687.3|3693.3|3687.3|3692.2|3686.2|55
1605108330000|2020-11-11 15:25:30|||||||||10
1605108340000|2020-11-11 15:25:40|3694|3688|3693.7|3687.7|3694.2|3688.2|3693.3|3687.3|29
1605108350000|2020-11-11 15:25:50|3693.3|3687.3|3696.3|3690.3|3696.3|3690.3|3693.3|3687.3|54
1605108360000|2020-11-11 15:26:00|3696.7|3690.7|3698.8|3692.8|3699.3|3693.3|3696.7|3690.7|97
1605108370000|2020-11-11 15:26:10|3699.3|3693.3|3700.8|3694.8|3701.7|3695.7|3699.3|3693.3|234
1605108380000|2020-11-11 15:26:20|3701|3695|3701.3|3695.3|3703.3|3697.3|3701|3695|119
1605108390000|2020-11-11 15:26:30|3700.3|3694.3|3702.7|3696.7|3703.3|3697.3|3700.3|3694.3|61
1605108400000|2020-11-11 15:26:40|3702.3|3696.3|3702.7|3696.7|3703.2|3697.2|3702.3|3696.3|34
1605108410000|2020-11-11 15:26:50|3703|3697|3700.7|3694.7|3703|3697|3700.7|3694.7|53
1605108420000|2020-11-11 15:27:00|3701.2|3695.2|3700|3694|3701.2|3695.2|3699.7|3693.7|60
1605108430000|2020-11-11 15:27:10|3700.2|3694.2|3701.5|3695.5|3701.7|3695.7|3700.2|3694.2|21
1605108440000|2020-11-11 15:27:20|3701.7|3695.7|3703.7|3697.7|3703.7|3697.7|3701.7|3695.7|10
1605108450000|2020-11-11 15:27:30|3703|3697|3703.7|3697.7|3704|3698|3703|3697|23
1605108460000|2020-11-11 15:27:40|3703.3|3697.3|3702.7|3696.7|3703.7|3697.7|3702.7|3696.7|22
1605108470000|2020-11-11 15:27:50|3702|3696|3702|3696|3702|3696|3701.2|3695.2|61
1605108480000|2020-11-11 15:28:00|3701.7|3695.7|3702.2|3696.2|3702.2|3696.2|3701.7|3695.7|6
1605108490000|2020-11-11 15:28:10|3702|3696|3701.7|3695.7|3702|3696|3701.7|3695.7|1
1605108500000|2020-11-11 15:28:20|3701|3695|3700|3694|3701|3695|3700|3694|22
1605108510000|2020-11-11 15:28:30|3699|3693|3698|3692|3699.7|3693.7|3697.2|3691.2|107
1605108520000|2020-11-11 15:28:40|3697.5|3691.5|3698|3692|3698|3692|3697.2|3691.2|36
1605108530000|2020-11-11 15:28:50|3697.7|3691.7|3697.7|3691.7|3698|3692|3697.7|3691.7|21
1605108540000|2020-11-11 15:29:00|3697|3691|3696|3690|3698|3692|3696|3690|51
1605108550000|2020-11-11 15:29:10|3695.7|3689.7|3696|3690|3696|3690|3695.7|3689.7|20
1605108560000|2020-11-11 15:29:20|3695.7|3689.7|3696.7|3690.7|3696.7|3690.7|3695.7|3689.7|17
1605108570000|2020-11-11 15:29:30|3697|3691|3697|3691|3697|3691|3697|3691|12
1605108580000|2020-11-11 15:29:40|3697.3|3691.3|3697.7|3691.7|3697.7|3691.7|3697|3691|19
1605108590000|2020-11-11 15:29:50|3699.7|3693.7|3699.3|3693.3|3699.7|3693.7|3699.2|3693.2|16
1605108600000|2020-11-11 15:30:00|3699.7|3693.7|3700.7|3694.7|3700.7|3694.7|3699.7|3693.7|18
1605108610000|2020-11-11 15:30:10|3699.7|3693.7|3700.7|3694.7|3700.7|3694.7|3699.7|3693.7|37
1605108620000|2020-11-11 15:30:20|3700.3|3694.3|3700.3|3694.3|3700.7|3694.7|3700|3694|18
1605108630000|2020-11-11 15:30:30|3699.7|3693.7|3698.7|3692.7|3699.7|3693.7|3698.2|3692.2|23
1605108640000|2020-11-11 15:30:40|3699|3693|3696.7|3690.7|3699|3693|3696.7|3690.7|25
1605108650000|2020-11-11 15:30:50|3696|3690|3696.7|3690.7|3696.7|3690.7|3696|3690|15
1605108660000|2020-11-11 15:31:00|3697|3691|3698|3692|3698|3692|3697|3691|9
1605108670000|2020-11-11 15:31:10|3697.7|3691.7|3698|3692|3698|3692|3697|3691|19
1605108680000|2020-11-11 15:31:20|3697.7|3691.7|3697|3691|3698|3692|3697|3691|8
1605108690000|2020-11-11 15:31:30|3696.7|3690.7|3697|3691|3697|3691|3696.7|3690.7|2
1605108700000|2020-11-11 15:31:40|3696.5|3690.5|3695|3689|3696.7|3690.7|3694.7|3688.7|28
1605108710000|2020-11-11 15:31:50|3694.7|3688.7|3694.5|3688.5|3695|3689|3694|3688|4
1605108720000|2020-11-11 15:32:00|3694.2|3688.2|3694.2|3688.2|3694.5|3688.5|3694|3688|13
1605108730000|2020-11-11 15:32:10|3694|3688|3694.3|3688.3|3694.3|3688.3|3693.2|3687.2|78
1605108740000|2020-11-11 15:32:20|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3692.7|3686.7|44
1605108750000|2020-11-11 15:32:30|3692.8|3686.8|3692.8|3686.8|3693|3687|3692.7|3686.7|14
1605108760000|2020-11-11 15:32:40|3693|3687|3692.3|3686.3|3693.3|3687.3|3692.3|3686.3|12
1605108770000|2020-11-11 15:32:50|3692|3686|3693.3|3687.3|3693.8|3687.8|3692|3686|19
1605108780000|2020-11-11 15:33:00|3692.8|3686.8|3692.7|3686.7|3692.8|3686.8|3692.3|3686.3|8
1605108790000|2020-11-11 15:33:10|3692.3|3686.3|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|6
1605108800000|2020-11-11 15:33:20|||||||||29
1605108810000|2020-11-11 15:33:30|3692|3686|3691.3|3685.3|3692|3686|3691.3|3685.3|26
1605108820000|2020-11-11 15:33:40|3690.7|3684.7|3691.3|3685.3|3691.3|3685.3|3690.7|3684.7|36
1605108830000|2020-11-11 15:33:50|3691.2|3685.2|3690.3|3684.3|3691.2|3685.2|3690.3|3684.3|12
1605108840000|2020-11-11 15:34:00|3690|3684|3690.3|3684.3|3690.3|3684.3|3690|3684|24
1605108850000|2020-11-11 15:34:10|3690|3684|3688.3|3682.3|3690.3|3684.3|3688.3|3682.3|28
1605108860000|2020-11-11 15:34:20|3689|3683|3689.3|3683.3|3689.3|3683.3|3689|3683|3
1605108870000|2020-11-11 15:34:30|3688.3|3682.3|3689.3|3683.3|3689.3|3683.3|3688.3|3682.3|6
1605108880000|2020-11-11 15:34:40|3688.8|3682.8|3688.8|3682.8|3689.3|3683.3|3688.7|3682.7|9
1605108890000|2020-11-11 15:34:50|3689.3|3683.3|3690.3|3684.3|3690.3|3684.3|3689.3|3683.3|14
1605108900000|2020-11-11 15:35:00|||||||||17
1605108910000|2020-11-11 15:35:10|3691.3|3685.3|3692.3|3686.3|3692.3|3686.3|3691.3|3685.3|27
1605108920000|2020-11-11 15:35:20|3691.8|3685.8|3691.8|3685.8|3692|3686|3691.8|3685.8|26
1605108930000|2020-11-11 15:35:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|4
1605108940000|2020-11-11 15:35:40|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.3|3684.3|5
1605108950000|2020-11-11 15:35:50|3690.3|3684.3|3688.7|3682.7|3690.3|3684.3|3688.7|3682.7|32
1605108960000|2020-11-11 15:36:00|3689|3683|3689.8|3683.8|3689.8|3683.8|3688.7|3682.7|30
1605108970000|2020-11-11 15:36:10|3689.7|3683.7|3689.3|3683.3|3689.7|3683.7|3688.8|3682.8|8
1605108980000|2020-11-11 15:36:20|3689.2|3683.2|3688.3|3682.3|3689.2|3683.2|3688.3|3682.3|8
1605108990000|2020-11-11 15:36:30|3688.7|3682.7|3688.3|3682.3|3688.7|3682.7|3688.3|3682.3|6
1605109000000|2020-11-11 15:36:40|3689.3|3683.3|3690.3|3684.3|3690.3|3684.3|3689.3|3683.3|28
1605109010000|2020-11-11 15:36:50|3689.8|3683.8|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|8
1605109020000|2020-11-11 15:37:00|3689.3|3683.3|3689.3|3683.3|3689.7|3683.7|3689.3|3683.3|5
1605109030000|2020-11-11 15:37:10|3689.7|3683.7|3689.8|3683.8|3690.3|3684.3|3689.3|3683.3|20
1605109040000|2020-11-11 15:37:20|3690.2|3684.2|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|2
1605109050000|2020-11-11 15:37:30|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3
1605109060000|2020-11-11 15:37:40|3688.3|3682.3|3688.7|3682.7|3688.7|3682.7|3688.3|3682.3|11
1605109070000|2020-11-11 15:37:50|3688.3|3682.3|3687.7|3681.7|3688.3|3682.3|3687.7|3681.7|24
1605109080000|2020-11-11 15:38:00|3687.3|3681.3|3687.3|3681.3|3687.7|3681.7|3687.3|3681.3|25
1605109090000|2020-11-11 15:38:10|3687.2|3681.2|3687|3681|3687.2|3681.2|3687|3681|24
1605109100000|2020-11-11 15:38:20|3687.2|3681.2|3688.7|3682.7|3689.3|3683.3|3687.2|3681.2|77
1605109110000|2020-11-11 15:38:30|3688.2|3682.2|3687.7|3681.7|3688.3|3682.3|3687.7|3681.7|4
1605109120000|2020-11-11 15:38:40|3687.3|3681.3|3687.2|3681.2|3687.3|3681.3|3687.2|3681.2|18
1605109130000|2020-11-11 15:38:50|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.2|3681.2|4
1605109140000|2020-11-11 15:39:00|||||||||3
1605109150000|2020-11-11 15:39:10|3686.7|3680.7|3686.3|3680.3|3687|3681|3686.3|3680.3|10
1605109160000|2020-11-11 15:39:20|3686.2|3680.2|3688|3682|3688|3682|3686.2|3680.2|11
1605109170000|2020-11-11 15:39:30|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3687.3|3681.3|24
1605109180000|2020-11-11 15:39:40|3688.3|3682.3|3688.7|3682.7|3688.7|3682.7|3688|3682|10
1605109190000|2020-11-11 15:39:50|3688.3|3682.3|3688.2|3682.2|3688.3|3682.3|3688|3682|18
1605109200000|2020-11-11 15:40:00|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|5
1605109210000|2020-11-11 15:40:10|3688.7|3682.7|3690.2|3684.2|3690.3|3684.3|3688.7|3682.7|11
1605109220000|2020-11-11 15:40:20|3689.7|3683.7|3689.2|3683.2|3690.2|3684.2|3689|3683|3
1605109230000|2020-11-11 15:40:30|3689|3683|3689|3683|3689.2|3683.2|3688|3682|39
1605109240000|2020-11-11 15:40:40|3689.3|3683.3|3689|3683|3689.3|3683.3|3688.3|3682.3|25
1605109250000|2020-11-11 15:40:50|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|13
1605109260000|2020-11-11 15:41:00|3687|3681|3687|3681|3687.2|3681.2|3687|3681|18
1605109270000|2020-11-11 15:41:10|3686|3680|3685.2|3679.2|3686|3680|3685|3679|37
1605109280000|2020-11-11 15:41:20|3685.7|3679.7|3685|3679|3685.7|3679.7|3685|3679|14
1605109290000|2020-11-11 15:41:30|3684.7|3678.7|3684.3|3678.3|3684.7|3678.7|3684.2|3678.2|11
1605109300000|2020-11-11 15:41:40|3684|3678|3685.2|3679.2|3685.3|3679.3|3684|3678|22
1605109310000|2020-11-11 15:41:50|3685.3|3679.3|3683.7|3677.7|3685.3|3679.3|3683.7|3677.7|23
1605109320000|2020-11-11 15:42:00|3683.2|3677.2|3682.7|3676.7|3683.2|3677.2|3682.7|3676.7|9
1605109330000|2020-11-11 15:42:10|3682.3|3676.3|3682.7|3676.7|3683|3677|3682.3|3676.3|10
1605109340000|2020-11-11 15:42:20|3682.2|3676.2|3682|3676|3682.7|3676.7|3682|3676|29
1605109350000|2020-11-11 15:42:30|3681|3675|3682|3676|3682|3676|3681|3675|39
1605109360000|2020-11-11 15:42:40|3681.7|3675.7|3681|3675|3681.7|3675.7|3681|3675|12
1605109370000|2020-11-11 15:42:50|3680.3|3674.3|3680|3674|3680.7|3674.7|3680|3674|235
1605109380000|2020-11-11 15:43:00|3679|3673|3678|3672|3679|3673|3678|3672|38
1605109390000|2020-11-11 15:43:10|3678.5|3672.5|3679|3673|3679|3673|3678.5|3672.5|22
1605109400000|2020-11-11 15:43:20|3678|3672|3678|3672|3678|3672|3678|3672|19
1605109410000|2020-11-11 15:43:30|3677.3|3671.3|3678|3672|3678|3672|3677.3|3671.3|8
1605109420000|2020-11-11 15:43:40|||||||||18
1605109430000|2020-11-11 15:43:50|3677.7|3671.7|3678|3672|3678|3672|3677.7|3671.7|13
1605109440000|2020-11-11 15:44:00|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|28
1605109450000|2020-11-11 15:44:10|3678|3672|3677|3671|3678|3672|3677|3671|51
1605109460000|2020-11-11 15:44:20|3677.5|3671.5|3677.7|3671.7|3678|3672|3677.3|3671.3|12
1605109470000|2020-11-11 15:44:30|3677.3|3671.3|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|20
1605109480000|2020-11-11 15:44:40|3677.5|3671.5|3676.7|3670.7|3677.7|3671.7|3676.7|3670.7|17
1605109490000|2020-11-11 15:44:50|3677|3671|3674.7|3668.7|3677|3671|3674|3668|49
1605109500000|2020-11-11 15:45:00|3675|3669|3675.2|3669.2|3675.5|3669.5|3675|3669|22
1605109510000|2020-11-11 15:45:10|3675.3|3669.3|3676.2|3670.2|3676.3|3670.3|3675.3|3669.3|10
1605109520000|2020-11-11 15:45:20|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676|3670|17
1605109530000|2020-11-11 15:45:30|3676.2|3670.2|3677|3671|3677.2|3671.2|3676.2|3670.2|15
1605109540000|2020-11-11 15:45:40|3676.7|3670.7|3677.7|3671.7|3677.7|3671.7|3676.3|3670.3|12
1605109550000|2020-11-11 15:45:50|3678|3672|3677.7|3671.7|3678|3672|3677.7|3671.7|7
1605109560000|2020-11-11 15:46:00|3678.7|3672.7|3678.3|3672.3|3679|3673|3678.2|3672.2|21
1605109570000|2020-11-11 15:46:10|3678|3672|3676|3670|3678.3|3672.3|3676|3670|49
1605109580000|2020-11-11 15:46:20|3675.6|3669.6|3676.2|3670.2|3676.2|3670.2|3675|3669|21
1605109590000|2020-11-11 15:46:30|3676|3670|3676.3|3670.3|3677|3671|3676|3670|29
1605109600000|2020-11-11 15:46:40|3676.2|3670.2|3676.3|3670.3|3676.3|3670.3|3676.2|3670.2|4
1605109610000|2020-11-11 15:46:50|||||||||6
1605109620000|2020-11-11 15:47:00|3677.3|3671.3|3677.7|3671.7|3678.3|3672.3|3677.3|3671.3|13
1605109630000|2020-11-11 15:47:10|3677.3|3671.3|3678.2|3672.2|3678.3|3672.3|3677.3|3671.3|14
1605109640000|2020-11-11 15:47:20|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|2
1605109650000|2020-11-11 15:47:30|3677.2|3671.2|3676.7|3670.7|3677.3|3671.3|3676.3|3670.3|7
1605109660000|2020-11-11 15:47:40|3677|3671|3675.3|3669.3|3677|3671|3675.3|3669.3|9
1605109670000|2020-11-11 15:47:50|3676.2|3670.2|3675.7|3669.7|3676.3|3670.3|3675.7|3669.7|4
1605109680000|2020-11-11 15:48:00|3676|3670|3675.7|3669.7|3676.3|3670.3|3675.7|3669.7|25
1605109690000|2020-11-11 15:48:10|3675.3|3669.3|3675|3669|3675.3|3669.3|3674.7|3668.7|11
1605109700000|2020-11-11 15:48:20|3674.7|3668.7|3676.2|3670.2|3676.2|3670.2|3674.3|3668.3|266
1605109710000|2020-11-11 15:48:30|3676|3670|3676|3670|3676.2|3670.2|3675.7|3669.7|15
1605109720000|2020-11-11 15:48:40|3676.2|3670.2|3674.5|3668.5|3676.2|3670.2|3674.3|3668.3|59
1605109730000|2020-11-11 15:48:50|3674.3|3668.3|3674.5|3668.5|3674.7|3668.7|3673.3|3667.3|59
1605109740000|2020-11-11 15:49:00|3674.3|3668.3|3674|3668|3675|3669|3674|3668|5
1605109750000|2020-11-11 15:49:10|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3674.3|3668.3|3
1605109760000|2020-11-11 15:49:20|3674.7|3668.7|3676.5|3670.5|3676.5|3670.5|3674.7|3668.7|28
1605109770000|2020-11-11 15:49:30|3676|3670|3676.5|3670.5|3676.5|3670.5|3676|3670|2
1605109780000|2020-11-11 15:49:40|3677|3671|3677.5|3671.5|3677.7|3671.7|3677|3671|29
1605109790000|2020-11-11 15:49:50|3677.7|3671.7|3677.5|3671.5|3677.7|3671.7|3677.5|3671.5|5
1605109800000|2020-11-11 15:50:00|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3
1605109810000|2020-11-11 15:50:10|3678|3672|3677.7|3671.7|3678.5|3672.5|3677.7|3671.7|6
1605109820000|2020-11-11 15:50:20|3678|3672|3677.7|3671.7|3678|3672|3677.7|3671.7|8
1605109830000|2020-11-11 15:50:30|3677|3671|3678.7|3672.7|3678.7|3672.7|3677|3671|13
1605109840000|2020-11-11 15:50:40|3679.7|3673.7|3679.7|3673.7|3680|3674|3679.7|3673.7|24
1605109850000|2020-11-11 15:50:50|3679.2|3673.2|3679.2|3673.2|3679.7|3673.7|3679.2|3673.2|23
1605109860000|2020-11-11 15:51:00|3679.7|3673.7|3678.7|3672.7|3679.7|3673.7|3678.7|3672.7|11
1605109870000|2020-11-11 15:51:10|3678|3672|3678.3|3672.3|3678.5|3672.5|3677.7|3671.7|10
1605109880000|2020-11-11 15:51:20|3678|3672|3676.7|3670.7|3678|3672|3676.7|3670.7|6
1605109890000|2020-11-11 15:51:30|3676.5|3670.5|3676.7|3670.7|3677|3671|3676.5|3670.5|15
1605109900000|2020-11-11 15:51:40|3676.3|3670.3|3677.7|3671.7|3677.7|3671.7|3675.7|3669.7|20
1605109910000|2020-11-11 15:51:50|3678|3672|3678.2|3672.2|3678.7|3672.7|3678|3672|4
1605109920000|2020-11-11 15:52:00|3678.5|3672.5|3678.5|3672.5|3678.7|3672.7|3678|3672|38
1605109930000|2020-11-11 15:52:10|3678.3|3672.3|3679|3673|3679|3673|3677.7|3671.7|2
1605109940000|2020-11-11 15:52:20|3678.7|3672.7|3679.3|3673.3|3679.3|3673.3|3678.7|3672.7|2
1605109950000|2020-11-11 15:52:30|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|1
1605109960000|2020-11-11 15:52:40|3677.7|3671.7|3678|3672|3678|3672|3677.7|3671.7|7
1605109970000|2020-11-11 15:52:50|3677.7|3671.7|3677|3671|3677.7|3671.7|3677|3671|14
1605109980000|2020-11-11 15:53:00|3677.3|3671.3|3677|3671|3677.5|3671.5|3676.7|3670.7|15
1605109990000|2020-11-11 15:53:10|3677.7|3671.7|3678|3672|3678|3672|3677.5|3671.5|6
1605110000000|2020-11-11 15:53:20|3677.3|3671.3|3677.7|3671.7|3678|3672|3677.3|3671.3|21
1605110010000|2020-11-11 15:53:30|3678|3672|3678.3|3672.3|3678.7|3672.7|3678|3672|49
1605110020000|2020-11-11 15:53:40|3678|3672|3676.3|3670.3|3678|3672|3676.3|3670.3|16
1605110030000|2020-11-11 15:53:50|3676.5|3670.5|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|2
1605110040000|2020-11-11 15:54:00|3676.7|3670.7|3677.3|3671.3|3677.3|3671.3|3676.7|3670.7|9
1605110050000|2020-11-11 15:54:10|||||||||55
1605110060000|2020-11-11 15:54:20|3677|3671|3676.3|3670.3|3677.3|3671.3|3676.3|3670.3|12
1605110070000|2020-11-11 15:54:30|||||||||6
1605110080000|2020-11-11 15:54:40|3677|3671|3677.3|3671.3|3677.5|3671.5|3677|3671|10
1605110090000|2020-11-11 15:54:50|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.3|3671.3|16
1605110100000|2020-11-11 15:55:00|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3677.3|3671.3|2
1605110110000|2020-11-11 15:55:10|3678.7|3672.7|3678|3672|3678.7|3672.7|3677.5|3671.5|53
1605110120000|2020-11-11 15:55:20|3677.5|3671.5|3677.3|3671.3|3677.8|3671.8|3677.3|3671.3|17
1605110130000|2020-11-11 15:55:30|3677|3671|3677.3|3671.3|3677.3|3671.3|3676.7|3670.7|22
1605110140000|2020-11-11 15:55:40|||||||||18
1605110150000|2020-11-11 15:55:50|3676.8|3670.8|3677|3671|3677.3|3671.3|3676.3|3670.3|21
1605110160000|2020-11-11 15:56:00|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1605110170000|2020-11-11 15:56:10|3678|3672|3678|3672|3678|3672|3678|3672|15
1605110180000|2020-11-11 15:56:20|3678.7|3672.7|3679|3673|3679|3673|3678.7|3672.7|7
1605110190000|2020-11-11 15:56:30|3678.7|3672.7|3677.7|3671.7|3678.7|3672.7|3677.5|3671.5|15
1605110200000|2020-11-11 15:56:40|3677.3|3671.3|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|14
1605110210000|2020-11-11 15:56:50|3676.7|3670.7|3676.7|3670.7|3677|3671|3676.7|3670.7|11
1605110220000|2020-11-11 15:57:00|3677.3|3671.3|3677.5|3671.5|3677.5|3671.5|3677|3671|8
1605110230000|2020-11-11 15:57:10|3677.3|3671.3|3677.5|3671.5|3677.5|3671.5|3677|3671|7
1605110240000|2020-11-11 15:57:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3676.3|3670.3|15
1605110250000|2020-11-11 15:57:30|3677|3671|3677.3|3671.3|3677.3|3671.3|3677|3671|3
1605110260000|2020-11-11 15:57:40|3676.7|3670.7|3676.3|3670.3|3677.3|3671.3|3676.3|3670.3|6
1605110270000|2020-11-11 15:57:50|||||||||44
1605110280000|2020-11-11 15:58:00|3676.8|3670.8|3678.3|3672.3|3678.3|3672.3|3676.5|3670.5|35
1605110290000|2020-11-11 15:58:10|3678|3672|3678|3672|3678|3672|3677.3|3671.3|6
1605110300000|2020-11-11 15:58:20|3677.8|3671.8|3677.7|3671.7|3678|3672|3677.3|3671.3|8
1605110310000|2020-11-11 15:58:30|3678|3672|3679|3673|3679|3673|3678|3672|11
1605110320000|2020-11-11 15:58:40|3679.3|3673.3|3679.7|3673.7|3679.7|3673.7|3679.3|3673.3|8
1605110330000|2020-11-11 15:58:50|3679.5|3673.5|3677|3671|3679.7|3673.7|3677|3671|29
1605110340000|2020-11-11 15:59:00|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|63
1605110350000|2020-11-11 15:59:10|3675.3|3669.3|3676|3670|3676|3670|3675.3|3669.3|35
1605110360000|2020-11-11 15:59:20|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|71
1605110370000|2020-11-11 15:59:30|3673.3|3667.3|3672.3|3666.3|3673.3|3667.3|3671.3|3665.3|18
1605110380000|2020-11-11 15:59:40|3672|3666|3672.3|3666.3|3672.3|3666.3|3671.3|3665.3|13
1605110390000|2020-11-11 15:59:50|3672|3666|3672.3|3666.3|3672.3|3666.3|3672|3666|15
1605110400000|2020-11-11 16:00:00|3672|3666|3673.3|3667.3|3673.3|3667.3|3672|3666|16
1605110410000|2020-11-11 16:00:10|3673.5|3667.5|3674.3|3668.3|3674.3|3668.3|3673.5|3667.5|9
1605110420000|2020-11-11 16:00:20|3674|3668|3674|3668|3674|3668|3673.7|3667.7|3
1605110430000|2020-11-11 16:00:30|3673.3|3667.3|3673.3|3667.3|3673.5|3667.5|3673.3|3667.3|22
1605110440000|2020-11-11 16:00:40|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|17
1605110450000|2020-11-11 16:00:50|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|7
1605110460000|2020-11-11 16:01:00|3673|3667|3672.3|3666.3|3673|3667|3672|3666|56
1605110470000|2020-11-11 16:01:10|3672.5|3666.5|3672.7|3666.7|3673|3667|3672.3|3666.3|12
1605110480000|2020-11-11 16:01:20|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|10
1605110490000|2020-11-11 16:01:30|3673.8|3667.8|3674.3|3668.3|3675.3|3669.3|3673.8|3667.8|51
1605110500000|2020-11-11 16:01:40|3674|3668|3673.3|3667.3|3674|3668|3673.3|3667.3|9
1605110510000|2020-11-11 16:01:50|3672.3|3666.3|3670.3|3664.3|3672.3|3666.3|3670.3|3664.3|25
1605110520000|2020-11-11 16:02:00|3670|3664|3670.3|3664.3|3670.3|3664.3|3669.8|3663.8|4
1605110530000|2020-11-11 16:02:10|3671.3|3665.3|3671.7|3665.7|3671.7|3665.7|3671|3665|29
1605110540000|2020-11-11 16:02:20|3672.3|3666.3|3672.5|3666.5|3672.5|3666.5|3671.7|3665.7|9
1605110550000|2020-11-11 16:02:30|3672.7|3666.7|3672.7|3666.7|3673|3667|3672.7|3666.7|0
1605110560000|2020-11-11 16:02:40|3673|3667|3673|3667|3673|3667|3673|3667|6
1605110570000|2020-11-11 16:02:50|3672.7|3666.7|3672.7|3666.7|3673|3667|3672.3|3666.3|7
1605110580000|2020-11-11 16:03:00|3672.5|3666.5|3672.7|3666.7|3672.7|3666.7|3672.3|3666.3|8
1605110590000|2020-11-11 16:03:10|3673|3667|3674|3668|3674|3668|3672.7|3666.7|62
1605110600000|2020-11-11 16:03:20|3673.7|3667.7|3674|3668|3674|3668|3673.7|3667.7|3
1605110610000|2020-11-11 16:03:30|3674.7|3668.7|3676.7|3670.7|3676.7|3670.7|3674.7|3668.7|18
1605110620000|2020-11-11 16:03:40|3676.3|3670.3|3676.7|3670.7|3676.7|3670.7|3676.3|3670.3|6
1605110630000|2020-11-11 16:03:50|3677|3671|3676.7|3670.7|3677|3671|3676.3|3670.3|25
1605110640000|2020-11-11 16:04:00|3677|3671|3677.7|3671.7|3677.7|3671.7|3676.7|3670.7|9
1605110650000|2020-11-11 16:04:10|3676.7|3670.7|3677|3671|3677.5|3671.5|3676.7|3670.7|11
1605110660000|2020-11-11 16:04:20|3677.7|3671.7|3677.3|3671.3|3678.7|3672.7|3677|3671|18
1605110670000|2020-11-11 16:04:30|3677|3671|3678.5|3672.5|3678.7|3672.7|3676.3|3670.3|56
1605110680000|2020-11-11 16:04:40|3678.3|3672.3|3678|3672|3678.3|3672.3|3677.7|3671.7|7
1605110690000|2020-11-11 16:04:50|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677|3671|19
1605110700000|2020-11-11 16:05:00|3677.9|3671.9|3679.7|3673.7|3679.7|3673.7|3677.9|3671.9|21
1605110710000|2020-11-11 16:05:10|3679.5|3673.5|3679.7|3673.7|3679.7|3673.7|3679.5|3673.5|25
1605110720000|2020-11-11 16:05:20|3679.5|3673.5|3679.2|3673.2|3679.7|3673.7|3679|3673|4
1605110730000|2020-11-11 16:05:30|3679|3673|3678.7|3672.7|3679.7|3673.7|3678.7|3672.7|10
1605110740000|2020-11-11 16:05:40|3679|3673|3678.5|3672.5|3679|3673|3678.3|3672.3|28
1605110750000|2020-11-11 16:05:50|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|7
1605110760000|2020-11-11 16:06:00|3679.3|3673.3|3679.7|3673.7|3679.7|3673.7|3679|3673|11
1605110770000|2020-11-11 16:06:10|||||||||20
1605110780000|2020-11-11 16:06:20|3679.3|3673.3|3679.7|3673.7|3679.7|3673.7|3679|3673|10
1605110790000|2020-11-11 16:06:30|3679.2|3673.2|3679|3673|3679.2|3673.2|3678.7|3672.7|4
1605110800000|2020-11-11 16:06:40|3678.7|3672.7|3678.7|3672.7|3679|3673|3678.7|3672.7|16
1605110810000|2020-11-11 16:06:50|3679|3673|3678.7|3672.7|3679|3673|3678.7|3672.7|12
1605110820000|2020-11-11 16:07:00|3679|3673|3678.7|3672.7|3679.3|3673.3|3678.7|3672.7|9
1605110830000|2020-11-11 16:07:10|3677.7|3671.7|3678.7|3672.7|3678.7|3672.7|3677.7|3671.7|16
1605110840000|2020-11-11 16:07:20|3678.5|3672.5|3678|3672|3678.7|3672.7|3678|3672|4
1605110850000|2020-11-11 16:07:30|3677.3|3671.3|3676.7|3670.7|3677.7|3671.7|3676.7|3670.7|40
1605110860000|2020-11-11 16:07:40|3676.5|3670.5|3675.3|3669.3|3676.5|3670.5|3674.7|3668.7|11
1605110870000|2020-11-11 16:07:50|3675.5|3669.5|3676.2|3670.2|3676.7|3670.7|3675.5|3669.5|55
1605110880000|2020-11-11 16:08:00|3676.5|3670.5|3676.7|3670.7|3677.3|3671.3|3676.5|3670.5|8
1605110890000|2020-11-11 16:08:10|3676.5|3670.5|3676.7|3670.7|3676.7|3670.7|3676.5|3670.5|2
1605110900000|2020-11-11 16:08:20|3677|3671|3677.7|3671.7|3677.7|3671.7|3677|3671|6
1605110910000|2020-11-11 16:08:30|3678.3|3672.3|3677.7|3671.7|3678.3|3672.3|3677|3671|111
1605110920000|2020-11-11 16:08:40|3678.7|3672.7|3679.7|3673.7|3679.7|3673.7|3678.7|3672.7|19
1605110930000|2020-11-11 16:08:50|3678.2|3672.2|3679|3673|3679.5|3673.5|3678.2|3672.2|29
1605110940000|2020-11-11 16:09:00|3679.2|3673.2|3679.7|3673.7|3679.7|3673.7|3678.7|3672.7|14
1605110950000|2020-11-11 16:09:10|||||||||3
1605110960000|2020-11-11 16:09:20|3679.3|3673.3|3678.7|3672.7|3679.5|3673.5|3678.7|3672.7|34
1605110970000|2020-11-11 16:09:30|3679|3673|3679.7|3673.7|3679.7|3673.7|3679|3673|22
1605110980000|2020-11-11 16:09:40|3679.2|3673.2|3679.7|3673.7|3679.7|3673.7|3679|3673|8
1605110990000|2020-11-11 16:09:50|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|2
1605111000000|2020-11-11 16:10:00|3679|3673|3679.2|3673.2|3679.2|3673.2|3679|3673|1
1605111010000|2020-11-11 16:10:10|3679.7|3673.7|3680.7|3674.7|3680.7|3674.7|3679.7|3673.7|6
1605111020000|2020-11-11 16:10:20|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|15
1605111030000|2020-11-11 16:10:30|3679.7|3673.7|3680.2|3674.2|3680.2|3674.2|3679.7|3673.7|2
1605111040000|2020-11-11 16:10:40|3679.9|3673.9|3680.7|3674.7|3680.7|3674.7|3679.9|3673.9|34
1605111050000|2020-11-11 16:10:50|3680.9|3674.9|3681.2|3675.2|3681.2|3675.2|3680.9|3674.9|9
1605111060000|2020-11-11 16:11:00|3680.7|3674.7|3679.7|3673.7|3681|3675|3679.7|3673.7|37
1605111070000|2020-11-11 16:11:10|3679|3673|3679.2|3673.2|3679.2|3673.2|3679|3673|14
1605111080000|2020-11-11 16:11:20|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3
1605111090000|2020-11-11 16:11:30|||||||||3
1605111100000|2020-11-11 16:11:40|3679.2|3673.2|3679.7|3673.7|3679.7|3673.7|3679.2|3673.2|9
1605111110000|2020-11-11 16:11:50|3678.7|3672.7|3678|3672|3678.7|3672.7|3678|3672|29
1605111120000|2020-11-11 16:12:00|3678.2|3672.2|3678.2|3672.2|3678.7|3672.7|3677.7|3671.7|4
1605111130000|2020-11-11 16:12:10|3678.4|3672.4|3678.9|3672.9|3678.9|3672.9|3678.2|3672.2|17
1605111140000|2020-11-11 16:12:20|3679.2|3673.2|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|32
1605111150000|2020-11-11 16:12:30|3678.1|3672.1|3678.7|3672.7|3678.7|3672.7|3677.9|3671.9|2
1605111160000|2020-11-11 16:12:40|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|0
1605111170000|2020-11-11 16:12:50|3679.7|3673.7|3678.9|3672.9|3679.7|3673.7|3678.9|3672.9|3
1605111180000|2020-11-11 16:13:00|3678.7|3672.7|3678.4|3672.4|3678.7|3672.7|3678.4|3672.4|8
1605111190000|2020-11-11 16:13:10|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|2
1605111200000|2020-11-11 16:13:20|3678.1|3672.1|3677.4|3671.4|3678.1|3672.1|3677.4|3671.4|5
1605111210000|2020-11-11 16:13:30|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|2
1605111220000|2020-11-11 16:13:40|3677.4|3671.4|3677.9|3671.9|3677.9|3671.9|3677.4|3671.4|3
1605111230000|2020-11-11 16:13:50|3677.7|3671.7|3678.4|3672.4|3678.4|3672.4|3677.7|3671.7|13
1605111240000|2020-11-11 16:14:00|3679.1|3673.1|3680.1|3674.1|3680.1|3674.1|3679.1|3673.1|33
1605111250000|2020-11-11 16:14:10|||||||||13
1605111260000|2020-11-11 16:14:20|3680.7|3674.7|3680.1|3674.1|3680.7|3674.7|3680.1|3674.1|3
1605111270000|2020-11-11 16:14:30|3679.7|3673.7|3679.1|3673.1|3679.7|3673.7|3679.1|3673.1|22
1605111280000|2020-11-11 16:14:40|3679.4|3673.4|3679.1|3673.1|3679.4|3673.4|3679.1|3673.1|3
1605111290000|2020-11-11 16:14:50|3679.4|3673.4|3678.4|3672.4|3679.7|3673.7|3678.1|3672.1|17
1605111300000|2020-11-11 16:15:00|3678.1|3672.1|3680.4|3674.4|3680.7|3674.7|3678.1|3672.1|43
1605111310000|2020-11-11 16:15:10|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.1|3674.1|5
1605111330000|2020-11-11 16:15:30|3680.7|3674.7|3680.1|3674.1|3680.7|3674.7|3680.1|3674.1|2
1605111340000|2020-11-11 16:15:40|3680.4|3674.4|3680.7|3674.7|3680.7|3674.7|3680.4|3674.4|8
1605111350000|2020-11-11 16:15:50|3680.4|3674.4|3680.1|3674.1|3680.7|3674.7|3680.1|3674.1|3
1605111360000|2020-11-11 16:16:00|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|3
1605111370000|2020-11-11 16:16:10|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|12
1605111380000|2020-11-11 16:16:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1605111390000|2020-11-11 16:16:30|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|4
1605111410000|2020-11-11 16:16:50|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|68
1605111420000|2020-11-11 16:17:00|||||||||16
1605111430000|2020-11-11 16:17:10|3681.7|3675.7|3680.4|3674.4|3682.4|3676.4|3680.4|3674.4|38
1605111440000|2020-11-11 16:17:20|3679.7|3673.7|3678.7|3672.7|3679.7|3673.7|3678.7|3672.7|16
1605111450000|2020-11-11 16:17:30|3678.1|3672.1|3676.7|3670.7|3678.4|3672.4|3676.7|3670.7|15
1605111460000|2020-11-11 16:17:40|||||||||8
1605111470000|2020-11-11 16:17:50|3675.7|3669.7|3674.9|3668.9|3675.7|3669.7|3674.7|3668.7|16
1605111480000|2020-11-11 16:18:00|3675.1|3669.1|3674.4|3668.4|3675.1|3669.1|3674.4|3668.4|8
1605111490000|2020-11-11 16:18:10|3673.9|3667.9|3673.1|3667.1|3673.9|3667.9|3672.9|3666.9|9
1605111500000|2020-11-11 16:18:20|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.9|3666.9|16
1605111510000|2020-11-11 16:18:30|3674.1|3668.1|3673.7|3667.7|3674.1|3668.1|3673.7|3667.7|8
1605111520000|2020-11-11 16:18:40|3673.4|3667.4|3673.6|3667.6|3674.4|3668.4|3673.4|3667.4|20
1605111530000|2020-11-11 16:18:50|3673.7|3667.7|3673.4|3667.4|3674.1|3668.1|3673.1|3667.1|10
1605111540000|2020-11-11 16:19:00|3673.6|3667.6|3674.1|3668.1|3674.1|3668.1|3673.1|3667.1|17
1605111550000|2020-11-11 16:19:10|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|3
1605111560000|2020-11-11 16:19:20|||||||||3
1605111570000|2020-11-11 16:19:30|3674.4|3668.4|3674.4|3668.4|3674.7|3668.7|3674.1|3668.1|4
1605111580000|2020-11-11 16:19:40|3674.9|3668.9|3675.4|3669.4|3675.4|3669.4|3674.9|3668.9|6
1605111590000|2020-11-11 16:19:50|3676.6|3670.6|3675.9|3669.9|3676.6|3670.6|3675.9|3669.9|18
1605111600000|2020-11-11 16:20:00|3676.1|3670.1|3675.7|3669.7|3676.1|3670.1|3675.7|3669.7|10
1605111610000|2020-11-11 16:20:10|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|0
1605111620000|2020-11-11 16:20:20|3675.7|3669.7|3674.7|3668.7|3675.7|3669.7|3674.7|3668.7|7
1605111630000|2020-11-11 16:20:30|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|4
1605111640000|2020-11-11 16:20:40|3674.1|3668.1|3674.7|3668.7|3674.9|3668.9|3674.1|3668.1|8
1605111650000|2020-11-11 16:20:50|3675.7|3669.7|3675.7|3669.7|3675.9|3669.9|3674.9|3668.9|5
1605111660000|2020-11-11 16:21:00|3676.1|3670.1|3675.9|3669.9|3676.1|3670.1|3675.7|3669.7|5
1605111670000|2020-11-11 16:21:10|3675.3|3669.3|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|40
1605111680000|2020-11-11 16:21:20|3675.9|3669.9|3674.7|3668.7|3675.9|3669.9|3674.7|3668.7|20
1605111690000|2020-11-11 16:21:30|3673.7|3667.7|3673.7|3667.7|3674.4|3668.4|3673.7|3667.7|7
1605111700000|2020-11-11 16:21:40|3673.4|3667.4|3673.4|3667.4|3673.7|3667.7|3672.7|3666.7|26
1605111710000|2020-11-11 16:21:50|3674.4|3668.4|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|20
1605111720000|2020-11-11 16:22:00|3676.1|3670.1|3674.7|3668.7|3676.1|3670.1|3674.7|3668.7|14
1605111730000|2020-11-11 16:22:10|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.7|3667.7|9
1605111740000|2020-11-11 16:22:20|3674.1|3668.1|3674.2|3668.2|3674.4|3668.4|3673.9|3667.9|8
1605111750000|2020-11-11 16:22:30|3674|3668|3673.7|3667.7|3674|3668|3673.7|3667.7|2
1605111760000|2020-11-11 16:22:40|3674|3668|3674.7|3668.7|3674.7|3668.7|3673.7|3667.7|19
1605111770000|2020-11-11 16:22:50|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3673.9|3667.9|5
1605111780000|2020-11-11 16:23:00|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.7|3668.7|9
1605111790000|2020-11-11 16:23:10|3675.1|3669.1|3674.9|3668.9|3675.2|3669.2|3674.7|3668.7|7
1605111800000|2020-11-11 16:23:20|3675.7|3669.7|3674.9|3668.9|3675.7|3669.7|3674.7|3668.7|6
1605111810000|2020-11-11 16:23:30|3675.4|3669.4|3674.7|3668.7|3675.4|3669.4|3674.7|3668.7|1
1605111820000|2020-11-11 16:23:40|||||||||7
1605111830000|2020-11-11 16:23:50|||||||||9
1605111840000|2020-11-11 16:24:00|3673.7|3667.7|3674.2|3668.2|3674.2|3668.2|3673.7|3667.7|43
1605111860000|2020-11-11 16:24:20|3674|3668|3673.7|3667.7|3674|3668|3673.7|3667.7|3
1605111870000|2020-11-11 16:24:30|3673.9|3667.9|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|21
1605111880000|2020-11-11 16:24:40|3672.7|3666.7|3673.2|3667.2|3673.4|3667.4|3672.7|3666.7|10
1605111890000|2020-11-11 16:24:50|3673.4|3667.4|3672.2|3666.2|3673.4|3667.4|3672.2|3666.2|8
1605111900000|2020-11-11 16:25:00|3671.9|3665.9|3671.7|3665.7|3672.4|3666.4|3671.7|3665.7|11
1605111910000|2020-11-11 16:25:10|3672.2|3666.2|3671.7|3665.7|3672.2|3666.2|3671.7|3665.7|6
1605111920000|2020-11-11 16:25:20|3671.2|3665.2|3669.7|3663.7|3671.2|3665.2|3669.2|3663.2|23
1605111930000|2020-11-11 16:25:30|||||||||5
1605111940000|2020-11-11 16:25:40|3669.4|3663.4|3669.4|3663.4|3669.7|3663.7|3669.4|3663.4|17
1605111950000|2020-11-11 16:25:50|3668.7|3662.7|3667.9|3661.9|3668.7|3662.7|3667.7|3661.7|66
1605111960000|2020-11-11 16:26:00|3668.2|3662.2|3669.7|3663.7|3669.7|3663.7|3668.2|3662.2|34
1605111970000|2020-11-11 16:26:10|3670.4|3664.4|3670.4|3664.4|3670.7|3664.7|3669.9|3663.9|19
1605111980000|2020-11-11 16:26:20|3670.7|3664.7|3670.9|3664.9|3671.4|3665.4|3670.7|3664.7|5
1605111990000|2020-11-11 16:26:30|3671.1|3665.1|3671.4|3665.4|3671.9|3665.9|3671.1|3665.1|9
1605112000000|2020-11-11 16:26:40|3671.2|3665.2|3670.4|3664.4|3671.2|3665.2|3670.4|3664.4|13
1605112010000|2020-11-11 16:26:50|3670.7|3664.7|3671.4|3665.4|3671.4|3665.4|3670.4|3664.4|5
1605112020000|2020-11-11 16:27:00|3671.1|3665.1|3670.7|3664.7|3671.4|3665.4|3670.7|3664.7|20
1605112030000|2020-11-11 16:27:10|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|4
1605112040000|2020-11-11 16:27:20|3671.1|3665.1|3670.7|3664.7|3671.1|3665.1|3670.7|3664.7|4
1605112050000|2020-11-11 16:27:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|4
1605112060000|2020-11-11 16:27:40|3671.1|3665.1|3670.1|3664.1|3671.1|3665.1|3670.1|3664.1|1
1605112070000|2020-11-11 16:27:50|3669.7|3663.7|3669.4|3663.4|3670.4|3664.4|3669.4|3663.4|6
1605112080000|2020-11-11 16:28:00|3669.1|3663.1|3670.1|3664.1|3670.1|3664.1|3669.1|3663.1|7
1605112090000|2020-11-11 16:28:10|3670.4|3664.4|3670.1|3664.1|3671.1|3665.1|3670.1|3664.1|10
1605112100000|2020-11-11 16:28:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1605112110000|2020-11-11 16:28:30|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.1|3663.1|12
1605112120000|2020-11-11 16:28:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3
1605112130000|2020-11-11 16:28:50|3669.3|3663.3|3667.4|3661.4|3669.3|3663.3|3667.4|3661.4|70
1605112140000|2020-11-11 16:29:00|3667.9|3661.9|3668.4|3662.4|3668.9|3662.9|3667.7|3661.7|214
1605112150000|2020-11-11 16:29:10|3668.7|3662.7|3668.9|3662.9|3668.9|3662.9|3668.2|3662.2|61
1605112160000|2020-11-11 16:29:20|3668.7|3662.7|3668.7|3662.7|3668.9|3662.9|3668.7|3662.7|2
1605112170000|2020-11-11 16:29:30|3668.4|3662.4|3668.4|3662.4|3668.7|3662.7|3668.4|3662.4|6
1605112180000|2020-11-11 16:29:40|3668.7|3662.7|3668.7|3662.7|3668.7|3662.7|3668.4|3662.4|26
1605112190000|2020-11-11 16:29:50|3669.4|3663.4|3669.4|3663.4|3669.7|3663.7|3669.2|3663.2|14
1605112200000|2020-11-11 16:30:00|3669.7|3663.7|3670.7|3664.7|3670.9|3664.9|3669.7|3663.7|21
1605112210000|2020-11-11 16:30:10|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3
1605112220000|2020-11-11 16:30:20|3670.9|3664.9|3670.4|3664.4|3671.1|3665.1|3670.1|3664.1|17
1605112230000|2020-11-11 16:30:30|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|12
1605112240000|2020-11-11 16:30:40|3670.1|3664.1|3669.4|3663.4|3670.1|3664.1|3669.4|3663.4|9
1605112250000|2020-11-11 16:30:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|11
1605112260000|2020-11-11 16:31:00|3670.1|3664.1|3669.7|3663.7|3670.1|3664.1|3669.7|3663.7|8
1605112270000|2020-11-11 16:31:10|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|5
1605112280000|2020-11-11 16:31:20|3668.9|3662.9|3668.7|3662.7|3668.9|3662.9|3668.7|3662.7|20
1605112290000|2020-11-11 16:31:30|3668.4|3662.4|3667.4|3661.4|3668.4|3662.4|3667.4|3661.4|24
1605112300000|2020-11-11 16:31:40|3667.7|3661.7|3667.7|3661.7|3667.7|3661.7|3667.4|3661.4|1
1605112310000|2020-11-11 16:31:50|3667.9|3661.9|3667.4|3661.4|3667.9|3661.9|3666.7|3660.7|21
1605112320000|2020-11-11 16:32:00|3667.1|3661.1|3666.7|3660.7|3667.4|3661.4|3666.7|3660.7|9
1605112330000|2020-11-11 16:32:10|3666.4|3660.4|3666.4|3660.4|3666.7|3660.7|3665.9|3659.9|6
1605112340000|2020-11-11 16:32:20|3666.7|3660.7|3666.7|3660.7|3666.9|3660.9|3666.7|3660.7|13
1605112350000|2020-11-11 16:32:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|6
1605112360000|2020-11-11 16:32:40|3667.7|3661.7|3667.7|3661.7|3667.7|3661.7|3667.7|3661.7|12
1605112370000|2020-11-11 16:32:50|3668|3662|3668.2|3662.2|3668.2|3662.2|3668|3662|6
1605112380000|2020-11-11 16:33:00|3668.7|3662.7|3669.7|3663.7|3669.7|3663.7|3668.7|3662.7|6
1605112390000|2020-11-11 16:33:10|3669.1|3663.1|3668.7|3662.7|3669.1|3663.1|3668.7|3662.7|3
1605112400000|2020-11-11 16:33:20|||||||||18
1605112410000|2020-11-11 16:33:30|3669.1|3663.1|3668.7|3662.7|3669.7|3663.7|3668.7|3662.7|12
1605112420000|2020-11-11 16:33:40|3667.9|3661.9|3666.9|3660.9|3667.9|3661.9|3666.7|3660.7|26
1605112430000|2020-11-11 16:33:50|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3
1605112440000|2020-11-11 16:34:00|3667.7|3661.7|3667.9|3661.9|3668.4|3662.4|3667.7|3661.7|16
1605112450000|2020-11-11 16:34:10|3668.2|3662.2|3669.4|3663.4|3669.4|3663.4|3668.2|3662.2|0
1605112460000|2020-11-11 16:34:20|3669.7|3663.7|3668.7|3662.7|3669.7|3663.7|3668.7|3662.7|11
1605112470000|2020-11-11 16:34:30|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|11
1605112480000|2020-11-11 16:34:40|3670.1|3664.1|3669.4|3663.4|3670.4|3664.4|3669.4|3663.4|1
1605112490000|2020-11-11 16:34:50|3669.7|3663.7|3669.4|3663.4|3669.9|3663.9|3669.1|3663.1|2
1605112500000|2020-11-11 16:35:00|3669.7|3663.7|3670.4|3664.4|3670.4|3664.4|3669.4|3663.4|26
1605112510000|2020-11-11 16:35:10|3670.1|3664.1|3670.7|3664.7|3670.7|3664.7|3670.1|3664.1|19
1605112520000|2020-11-11 16:35:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.1|3664.1|13
1605112530000|2020-11-11 16:35:30|3670.7|3664.7|3670.4|3664.4|3671.1|3665.1|3670.4|3664.4|8
1605112540000|2020-11-11 16:35:40|3670.1|3664.1|3671.1|3665.1|3671.1|3665.1|3670.1|3664.1|6
1605112550000|2020-11-11 16:35:50|||||||||7
1605112560000|2020-11-11 16:36:00|||||||||1
1605112570000|2020-11-11 16:36:10|||||||||8
1605112580000|2020-11-11 16:36:20|3670.4|3664.4|3670.1|3664.1|3670.4|3664.4|3670.1|3664.1|9
1605112590000|2020-11-11 16:36:30|3669.1|3663.1|3669.7|3663.7|3669.7|3663.7|3669.1|3663.1|15
1605112600000|2020-11-11 16:36:40|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|15
1605112610000|2020-11-11 16:36:50|||||||||44
1605112620000|2020-11-11 16:37:00|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|16
1605112630000|2020-11-11 16:37:10|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|3667.4|3661.4|8
1605112640000|2020-11-11 16:37:20|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|4
1605112650000|2020-11-11 16:37:30|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|6
1605112660000|2020-11-11 16:37:40|3667.4|3661.4|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|2
1605112670000|2020-11-11 16:37:50|3667.7|3661.7|3667.1|3661.1|3667.7|3661.7|3667.1|3661.1|11
1605112680000|2020-11-11 16:38:00|3667.4|3661.4|3665.7|3659.7|3667.4|3661.4|3664.4|3658.4|90
1605112690000|2020-11-11 16:38:10|3665.9|3659.9|3666.2|3660.2|3666.2|3660.2|3665.7|3659.7|6
1605112700000|2020-11-11 16:38:20|3665.7|3659.7|3666.4|3660.4|3666.7|3660.7|3665.7|3659.7|43
1605112710000|2020-11-11 16:38:30|||||||||61
1605112720000|2020-11-11 16:38:40|3667.1|3661.1|3667.7|3661.7|3667.7|3661.7|3667.1|3661.1|30
1605112730000|2020-11-11 16:38:50|3667.4|3661.4|3666.4|3660.4|3667.4|3661.4|3666.4|3660.4|26
1605112740000|2020-11-11 16:39:00|3665.7|3659.7|3667.7|3661.7|3667.7|3661.7|3665.7|3659.7|23
1605112750000|2020-11-11 16:39:10|3668.1|3662.1|3667.7|3661.7|3668.3|3662.3|3667.7|3661.7|24
1605112760000|2020-11-11 16:39:20|3667.4|3661.4|3666.7|3660.7|3667.4|3661.4|3666.7|3660.7|4
1605112770000|2020-11-11 16:39:30|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3665.9|3659.9|9
1605112780000|2020-11-11 16:39:40|3665.9|3659.9|3665.7|3659.7|3666.4|3660.4|3665.7|3659.7|6
1605112790000|2020-11-11 16:39:50|3665.4|3659.4|3666.7|3660.7|3666.7|3660.7|3665.4|3659.4|6
1605112800000|2020-11-11 16:40:00|3666.4|3660.4|3667.4|3661.4|3667.4|3661.4|3666.4|3660.4|9
1605112810000|2020-11-11 16:40:10|||||||||3
1605112820000|2020-11-11 16:40:20|3667.7|3661.7|3668.4|3662.4|3668.7|3662.7|3667.7|3661.7|5
1605112830000|2020-11-11 16:40:30|3668.1|3662.1|3667.9|3661.9|3668.4|3662.4|3667.9|3661.9|15
1605112840000|2020-11-11 16:40:40|||||||||3
1605112850000|2020-11-11 16:40:50|3667.7|3661.7|3667.4|3661.4|3667.7|3661.7|3667.1|3661.1|9
1605112860000|2020-11-11 16:41:00|3667.6|3661.6|3671.4|3665.4|3671.4|3665.4|3667.6|3661.6|8
1605112870000|2020-11-11 16:41:10|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|6
1605112880000|2020-11-11 16:41:20|3671.9|3665.9|3673.4|3667.4|3673.4|3667.4|3671.9|3665.9|12
1605112890000|2020-11-11 16:41:30|3672.7|3666.7|3672.7|3666.7|3673.1|3667.1|3672.4|3666.4|5
1605112900000|2020-11-11 16:41:40|3672.4|3666.4|3672.4|3666.4|3672.7|3666.7|3672.4|3666.4|12
1605112910000|2020-11-11 16:41:50|3672.1|3666.1|3672.7|3666.7|3672.7|3666.7|3671.9|3665.9|9
1605112920000|2020-11-11 16:42:00|||||||||12
1605112930000|2020-11-11 16:42:10|3673.9|3667.9|3674.2|3668.2|3674.2|3668.2|3673.9|3667.9|10
1605112940000|2020-11-11 16:42:20|3674|3668|3674.7|3668.7|3674.7|3668.7|3673.7|3667.7|12
1605112950000|2020-11-11 16:42:30|3674.2|3668.2|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|1
1605112960000|2020-11-11 16:42:40|||||||||2
1605112970000|2020-11-11 16:42:50|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|5
1605112980000|2020-11-11 16:43:00|3674.7|3668.7|3675.4|3669.4|3675.4|3669.4|3674.7|3668.7|23
1605112990000|2020-11-11 16:43:10|3676.4|3670.4|3675.4|3669.4|3676.4|3670.4|3675.4|3669.4|7
1605113000000|2020-11-11 16:43:20|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|2
1605113010000|2020-11-11 16:43:30|3675.7|3669.7|3675.7|3669.7|3676.4|3670.4|3675.4|3669.4|29
1605113020000|2020-11-11 16:43:40|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|1
1605113030000|2020-11-11 16:43:50|3675.7|3669.7|3676.4|3670.4|3677.1|3671.1|3675.7|3669.7|37
1605113040000|2020-11-11 16:44:00|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3675.9|3669.9|7
1605113050000|2020-11-11 16:44:10|3676.9|3670.9|3676.4|3670.4|3677.4|3671.4|3676.4|3670.4|16
1605113060000|2020-11-11 16:44:20|3676.9|3670.9|3677.4|3671.4|3677.4|3671.4|3676.7|3670.7|10
1605113070000|2020-11-11 16:44:30|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3676.9|3670.9|10
1605113080000|2020-11-11 16:44:40|3677.4|3671.4|3677.9|3671.9|3677.9|3671.9|3677.4|3671.4|29
1605113090000|2020-11-11 16:44:50|3678.1|3672.1|3676.9|3670.9|3678.1|3672.1|3676.7|3670.7|41
1605113100000|2020-11-11 16:45:00|3676.7|3670.7|3676.4|3670.4|3676.9|3670.9|3676.1|3670.1|1
1605113110000|2020-11-11 16:45:10|3676.1|3670.1|3676.4|3670.4|3677.1|3671.1|3676.1|3670.1|10
1605113120000|2020-11-11 16:45:20|3676.1|3670.1|3675.9|3669.9|3676.4|3670.4|3675.4|3669.4|16
1605113130000|2020-11-11 16:45:30|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|5
1605113140000|2020-11-11 16:45:40|3675.6|3669.6|3675.9|3669.9|3676.4|3670.4|3675.6|3669.6|12
1605113150000|2020-11-11 16:45:50|3676.1|3670.1|3674.7|3668.7|3676.1|3670.1|3674.7|3668.7|7
1605113160000|2020-11-11 16:46:00|3674.9|3668.9|3674.4|3668.4|3675.1|3669.1|3673.7|3667.7|17
1605113170000|2020-11-11 16:46:10|3674.7|3668.7|3675.4|3669.4|3675.7|3669.7|3674.4|3668.4|6
1605113180000|2020-11-11 16:46:20|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|17
1605113190000|2020-11-11 16:46:30|3675.6|3669.6|3675.9|3669.9|3676.1|3670.1|3675.6|3669.6|6
1605113200000|2020-11-11 16:46:40|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|1
1605113210000|2020-11-11 16:46:50|3676.9|3670.9|3676.7|3670.7|3676.9|3670.9|3676.7|3670.7|4
1605113220000|2020-11-11 16:47:00|3676.4|3670.4|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|1
1605113230000|2020-11-11 16:47:10|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|5
1605113240000|2020-11-11 16:47:20|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|10
1605113250000|2020-11-11 16:47:30|3675.1|3669.1|3674.4|3668.4|3675.4|3669.4|3674.4|3668.4|24
1605113260000|2020-11-11 16:47:40|3673.9|3667.9|3674.7|3668.7|3674.7|3668.7|3673.7|3667.7|17
1605113270000|2020-11-11 16:47:50|||||||||5
1605113280000|2020-11-11 16:48:00|3675.7|3669.7|3676.9|3670.9|3676.9|3670.9|3675.4|3669.4|51
1605113290000|2020-11-11 16:48:10|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|1
1605113300000|2020-11-11 16:48:20|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|7
1605113310000|2020-11-11 16:48:30|3676.4|3670.4|3675.7|3669.7|3676.4|3670.4|3675.7|3669.7|4
1605113320000|2020-11-11 16:48:40|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.1|3669.1|4
1605113330000|2020-11-11 16:48:50|3674.7|3668.7|3674.9|3668.9|3674.9|3668.9|3674.7|3668.7|5
1605113340000|2020-11-11 16:49:00|3674.7|3668.7|3674.9|3668.9|3674.9|3668.9|3674.7|3668.7|8
1605113350000|2020-11-11 16:49:10|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|0
1605113360000|2020-11-11 16:49:20|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|3
1605113370000|2020-11-11 16:49:30|3675.7|3669.7|3675.9|3669.9|3675.9|3669.9|3675.7|3669.7|3
1605113390000|2020-11-11 16:49:50|3676.1|3670.1|3676.7|3670.7|3676.7|3670.7|3676.1|3670.1|3
1605113400000|2020-11-11 16:50:00|3676.4|3670.4|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|6
1605113410000|2020-11-11 16:50:10|3676.7|3670.7|3677.4|3671.4|3677.4|3671.4|3676.7|3670.7|7
1605113420000|2020-11-11 16:50:20|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|22
1605113430000|2020-11-11 16:50:30|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|5
1605113440000|2020-11-11 16:50:40|3677.6|3671.6|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|15
1605113450000|2020-11-11 16:50:50|3677.7|3671.7|3677.1|3671.1|3677.7|3671.7|3677.1|3671.1|3
1605113460000|2020-11-11 16:51:00|3677.4|3671.4|3677.4|3671.4|3677.7|3671.7|3677.1|3671.1|3
1605113470000|2020-11-11 16:51:10|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|0
1605113480000|2020-11-11 16:51:20|3677.7|3671.7|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|6
1605113490000|2020-11-11 16:51:30|3677.1|3671.1|3676.7|3670.7|3677.1|3671.1|3676.7|3670.7|13
1605113500000|2020-11-11 16:51:40|3676.4|3670.4|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|41
1605113510000|2020-11-11 16:51:50|3676.9|3670.9|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|2
1605113520000|2020-11-11 16:52:00|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|9
1605113530000|2020-11-11 16:52:10|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|1
1605113540000|2020-11-11 16:52:20|3676.4|3670.4|3676.7|3670.7|3676.7|3670.7|3675.9|3669.9|3
1605113550000|2020-11-11 16:52:30|3676.4|3670.4|3675.7|3669.7|3676.4|3670.4|3675.7|3669.7|26
1605113560000|2020-11-11 16:52:40|||||||||4
1605113570000|2020-11-11 16:52:50|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.7|3669.7|6
1605113580000|2020-11-11 16:53:00|3675.7|3669.7|3675.2|3669.2|3675.7|3669.7|3674.9|3668.9|36
1605113590000|2020-11-11 16:53:10|3674.9|3668.9|3675.4|3669.4|3675.7|3669.7|3674.9|3668.9|11
1605113600000|2020-11-11 16:53:20|3674.9|3668.9|3675.7|3669.7|3675.7|3669.7|3674.9|3668.9|2
1605113610000|2020-11-11 16:53:30|||||||||7
1605113620000|2020-11-11 16:53:40|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|4
1605113630000|2020-11-11 16:53:50|3675.7|3669.7|3675.9|3669.9|3675.9|3669.9|3675.7|3669.7|8
1605113640000|2020-11-11 16:54:00|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605113650000|2020-11-11 16:54:10|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|5
1605113660000|2020-11-11 16:54:20|3676.4|3670.4|3675.9|3669.9|3676.7|3670.7|3675.9|3669.9|9
1605113670000|2020-11-11 16:54:30|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|9
1605113680000|2020-11-11 16:54:40|||||||||1
1605113690000|2020-11-11 16:54:50|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|8
1605113700000|2020-11-11 16:55:00|3674.4|3668.4|3674.9|3668.9|3675.1|3669.1|3674.4|3668.4|23
1605113710000|2020-11-11 16:55:10|3674.7|3668.7|3673.4|3667.4|3675.1|3669.1|3673.4|3667.4|16
1605113720000|2020-11-11 16:55:20|3673.1|3667.1|3673.7|3667.7|3673.7|3667.7|3673.1|3667.1|0
1605113730000|2020-11-11 16:55:30|3673.4|3667.4|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|5
1605113740000|2020-11-11 16:55:40|3672.7|3666.7|3672.4|3666.4|3672.7|3666.7|3672.1|3666.1|4
1605113750000|2020-11-11 16:55:50|3672.1|3666.1|3672.4|3666.4|3672.7|3666.7|3672.1|3666.1|0
1605113760000|2020-11-11 16:56:00|3672.7|3666.7|3673.1|3667.1|3673.1|3667.1|3672.1|3666.1|1
1605113770000|2020-11-11 16:56:10|3673.4|3667.4|3673.4|3667.4|3673.7|3667.7|3673.1|3667.1|1
1605113780000|2020-11-11 16:56:20|||||||||1
1605113790000|2020-11-11 16:56:30|||||||||14
1605113800000|2020-11-11 16:56:40|3673.7|3667.7|3673.4|3667.4|3673.7|3667.7|3673.4|3667.4|10
1605113810000|2020-11-11 16:56:50|3672.9|3666.9|3672.9|3666.9|3673.1|3667.1|3672.4|3666.4|7
1605113820000|2020-11-11 16:57:00|3673.1|3667.1|3673.4|3667.4|3673.7|3667.7|3673.1|3667.1|1
1605113830000|2020-11-11 16:57:10|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|12
1605113840000|2020-11-11 16:57:20|3673.1|3667.1|3674.4|3668.4|3674.4|3668.4|3672.7|3666.7|81
1605113850000|2020-11-11 16:57:30|3674.1|3668.1|3673.1|3667.1|3674.4|3668.4|3673.1|3667.1|6
1605113860000|2020-11-11 16:57:40|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|1
1605113870000|2020-11-11 16:57:50|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1605113880000|2020-11-11 16:58:00|3672.1|3666.1|3673.4|3667.4|3673.4|3667.4|3672.1|3666.1|4
1605113890000|2020-11-11 16:58:10|3673.1|3667.1|3673.1|3667.1|3673.4|3667.4|3672.9|3666.9|7
1605113900000|2020-11-11 16:58:20|3673.4|3667.4|3673.1|3667.1|3673.4|3667.4|3673.1|3667.1|7
1605113910000|2020-11-11 16:58:30|3672.9|3666.9|3671.1|3665.1|3672.9|3666.9|3671.1|3665.1|15
1605113920000|2020-11-11 16:58:40|3670.9|3664.9|3671.1|3665.1|3671.1|3665.1|3670.9|3664.9|0
1605113930000|2020-11-11 16:58:50|3670.7|3664.7|3671.4|3665.4|3671.4|3665.4|3670.7|3664.7|14
1605113940000|2020-11-11 16:59:00|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|8
1605113950000|2020-11-11 16:59:10|3671.1|3665.1|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|1
1605113960000|2020-11-11 16:59:20|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.4|3664.4|0
1605113970000|2020-11-11 16:59:30|||||||||1
1605113980000|2020-11-11 16:59:40|||||||||2
1605113990000|2020-11-11 16:59:50|3671.4|3665.4|3672.1|3666.1|3672.1|3666.1|3671.4|3665.4|30
1605114000000|2020-11-11 17:00:00|3672.4|3666.4|3672.4|3666.4|3673.1|3667.1|3672.1|3666.1|8
1605114010000|2020-11-11 17:00:10|3672.1|3666.1|3672.4|3666.4|3672.7|3666.7|3672.1|3666.1|10
1605114020000|2020-11-11 17:00:20|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|2
1605114030000|2020-11-11 17:00:30|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3
1605114040000|2020-11-11 17:00:40|3671.7|3665.7|3671.4|3665.4|3671.9|3665.9|3671.4|3665.4|21
1605114050000|2020-11-11 17:00:50|3671.7|3665.7|3671.9|3665.9|3671.9|3665.9|3671.4|3665.4|8
1605114060000|2020-11-11 17:01:00|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3670.7|3664.7|115
1605114070000|2020-11-11 17:01:10|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3
1605114080000|2020-11-11 17:01:20|3671.7|3665.7|3671.4|3665.4|3671.7|3665.7|3671.4|3665.4|26
1605114090000|2020-11-11 17:01:30|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|3
1605114100000|2020-11-11 17:01:40|3672.7|3666.7|3672.4|3666.4|3672.7|3666.7|3672.4|3666.4|0
1605114130000|2020-11-11 17:02:10|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|4
1605114140000|2020-11-11 17:02:20|3672.4|3666.4|3674.1|3668.1|3674.1|3668.1|3672.4|3666.4|16
1605114150000|2020-11-11 17:02:30|3673.9|3667.9|3674.1|3668.1|3674.1|3668.1|3673.9|3667.9|5
1605114160000|2020-11-11 17:02:40|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|12
1605114170000|2020-11-11 17:02:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.7|3668.7|5
1605114180000|2020-11-11 17:03:00|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|4
1605114190000|2020-11-11 17:03:10|3674.7|3668.7|3674.4|3668.4|3674.7|3668.7|3674.1|3668.1|1
1605114200000|2020-11-11 17:03:20|3674.1|3668.1|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|3
1605114210000|2020-11-11 17:03:30|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|0
1605114220000|2020-11-11 17:03:40|||||||||3
1605114230000|2020-11-11 17:03:50|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|6
1605114240000|2020-11-11 17:04:00|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|7
1605114250000|2020-11-11 17:04:10|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.1|3668.1|2
1605114260000|2020-11-11 17:04:20|3674.1|3668.1|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|16
1605114270000|2020-11-11 17:04:30|3674.1|3668.1|3673.9|3667.9|3674.1|3668.1|3673.9|3667.9|4
1605114280000|2020-11-11 17:04:40|3673.1|3667.1|3671.7|3665.7|3673.1|3667.1|3671.1|3665.1|19
1605114290000|2020-11-11 17:04:50|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3671.4|3665.4|78
1605114300000|2020-11-11 17:05:00|3672.7|3666.7|3672.4|3666.4|3673.1|3667.1|3672.4|3666.4|7
1605114310000|2020-11-11 17:05:10|||||||||5
1605114320000|2020-11-11 17:05:20|||||||||1
1605114340000|2020-11-11 17:05:40|3672.1|3666.1|3672.7|3666.7|3672.7|3666.7|3671.7|3665.7|21
1605114350000|2020-11-11 17:05:50|||||||||43
1605114360000|2020-11-11 17:06:00|3672.9|3666.9|3675.7|3669.7|3675.7|3669.7|3672.9|3666.9|11
1605114380000|2020-11-11 17:06:20|||||||||1
1605114390000|2020-11-11 17:06:30|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|9
1605114400000|2020-11-11 17:06:40|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|4
1605114410000|2020-11-11 17:06:50|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|3
1605114420000|2020-11-11 17:07:00|3677.1|3671.1|3677.4|3671.4|3678.1|3672.1|3677.1|3671.1|5
1605114430000|2020-11-11 17:07:10|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3
1605114440000|2020-11-11 17:07:20|||||||||16
1605114450000|2020-11-11 17:07:30|3677.7|3671.7|3677.1|3671.1|3677.7|3671.7|3677.1|3671.1|0
1605114460000|2020-11-11 17:07:40|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3
1605114470000|2020-11-11 17:07:50|||||||||1
1605114480000|2020-11-11 17:08:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1605114490000|2020-11-11 17:08:10|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|7
1605114500000|2020-11-11 17:08:20|3676.4|3670.4|3677.1|3671.1|3677.1|3671.1|3676.4|3670.4|1
1605114510000|2020-11-11 17:08:30|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|2
1605114520000|2020-11-11 17:08:40|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|0
1605114530000|2020-11-11 17:08:50|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|0
1605114540000|2020-11-11 17:09:00|3676.9|3670.9|3677.4|3671.4|3677.7|3671.7|3676.9|3670.9|11
1605114550000|2020-11-11 17:09:10|3677.1|3671.1|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|6
1605114560000|2020-11-11 17:09:20|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3676.4|3670.4|5
1605114570000|2020-11-11 17:09:30|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|9
1605114580000|2020-11-11 17:09:40|3676.1|3670.1|3676.7|3670.7|3677.1|3671.1|3676.1|3670.1|1
1605114590000|2020-11-11 17:09:50|3676.9|3670.9|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|10
1605114600000|2020-11-11 17:10:00|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|8
1605114610000|2020-11-11 17:10:10|3677.1|3671.1|3677.1|3671.1|3677.4|3671.4|3677.1|3671.1|1
1605114620000|2020-11-11 17:10:20|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|10
1605114630000|2020-11-11 17:10:30|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|1
1605114640000|2020-11-11 17:10:40|3675.9|3669.9|3675.4|3669.4|3676.4|3670.4|3675.4|3669.4|32
1605114650000|2020-11-11 17:10:50|3675.7|3669.7|3676.4|3670.4|3676.4|3670.4|3675.7|3669.7|27
1605114660000|2020-11-11 17:11:00|3676.7|3670.7|3677.1|3671.1|3677.4|3671.4|3676.4|3670.4|30
1605114670000|2020-11-11 17:11:10|||||||||3
1605114680000|2020-11-11 17:11:20|3676.9|3670.9|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|7
1605114700000|2020-11-11 17:11:40|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|13
1605114710000|2020-11-11 17:11:50|3675.7|3669.7|3675.4|3669.4|3675.7|3669.7|3675.4|3669.4|0
1605114720000|2020-11-11 17:12:00|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|12
1605114730000|2020-11-11 17:12:10|3675.4|3669.4|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|0
1605114740000|2020-11-11 17:12:20|3675.4|3669.4|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|2
1605114750000|2020-11-11 17:12:30|3675.1|3669.1|3675.7|3669.7|3675.7|3669.7|3675.1|3669.1|18
1605114760000|2020-11-11 17:12:40|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1605114770000|2020-11-11 17:12:50|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3675.9|3669.9|8
1605114780000|2020-11-11 17:13:00|3675.9|3669.9|3675|3669|3676.1|3670.1|3674.9|3668.9|28
1605114790000|2020-11-11 17:13:10|3674.7|3668.7|3674.7|3668.7|3675.4|3669.4|3674.7|3668.7|3
1605114810000|2020-11-11 17:13:30|3674.4|3668.4|3673.9|3667.9|3674.7|3668.7|3673.9|3667.9|5
1605114820000|2020-11-11 17:13:40|3673.7|3667.7|3673.9|3667.9|3673.9|3667.9|3673.7|3667.7|1
1605114830000|2020-11-11 17:13:50|3673.7|3667.7|3673.4|3667.4|3673.7|3667.7|3673.1|3667.1|15
1605114840000|2020-11-11 17:14:00|3673.7|3667.7|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|3
1605114850000|2020-11-11 17:14:10|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3673.9|3667.9|4
1605114860000|2020-11-11 17:14:20|3674.4|3668.4|3674.7|3668.7|3674.7|3668.7|3674.2|3668.2|7
1605114880000|2020-11-11 17:14:40|3674.9|3668.9|3674.7|3668.7|3675.1|3669.1|3674.7|3668.7|6
1605114890000|2020-11-11 17:14:50|3675.1|3669.1|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|9
1605114900000|2020-11-11 17:15:00|3675.7|3669.7|3676.7|3670.7|3676.7|3670.7|3675.7|3669.7|7
1605114910000|2020-11-11 17:15:10|3676.4|3670.4|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|7
1605114920000|2020-11-11 17:15:20|3677.1|3671.1|3675.7|3669.7|3677.1|3671.1|3675.7|3669.7|9
1605114930000|2020-11-11 17:15:30|||||||||1
1605114940000|2020-11-11 17:15:40|||||||||2
1605114950000|2020-11-11 17:15:50|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.1|3669.1|2
1605114960000|2020-11-11 17:16:00|3675.2|3669.2|3675.7|3669.7|3675.7|3669.7|3675.1|3669.1|11
1605114970000|2020-11-11 17:16:10|3675.4|3669.4|3676.7|3670.7|3676.7|3670.7|3675.4|3669.4|6
1605114980000|2020-11-11 17:16:20|||||||||3
1605114990000|2020-11-11 17:16:30|3676.4|3670.4|3675.7|3669.7|3676.7|3670.7|3675.7|3669.7|8
1605115000000|2020-11-11 17:16:40|3675.4|3669.4|3675.2|3669.2|3675.4|3669.4|3675.2|3669.2|6
1605115010000|2020-11-11 17:16:50|3675.4|3669.4|3675.2|3669.2|3675.4|3669.4|3674.7|3668.7|7
1605115020000|2020-11-11 17:17:00|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|4
1605115040000|2020-11-11 17:17:20|||||||||4
1605115070000|2020-11-11 17:17:50|||||||||2
1605115080000|2020-11-11 17:18:00|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|2
1605115090000|2020-11-11 17:18:10|||||||||2
1605115100000|2020-11-11 17:18:20|3675.9|3669.9|3676.7|3670.7|3676.7|3670.7|3675.9|3669.9|1
1605115110000|2020-11-11 17:18:30|||||||||7
1605115120000|2020-11-11 17:18:40|3676.4|3670.4|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|1
1605115130000|2020-11-11 17:18:50|3676.2|3670.2|3675.9|3669.9|3676.4|3670.4|3675.9|3669.9|0
1605115140000|2020-11-11 17:19:00|3675.7|3669.7|3675.7|3669.7|3676.2|3670.2|3675.4|3669.4|12
1605115150000|2020-11-11 17:19:10|||||||||6
1605115160000|2020-11-11 17:19:20|||||||||5
1605115170000|2020-11-11 17:19:30|3676.2|3670.2|3675.7|3669.7|3676.7|3670.7|3675.7|3669.7|2
1605115190000|2020-11-11 17:19:50|||||||||9
1605115200000|2020-11-11 17:20:00|||||||||1
1605115210000|2020-11-11 17:20:10|||||||||3
1605115220000|2020-11-11 17:20:20|3674.7|3668.7|3674.7|3668.7|3675.2|3669.2|3674.7|3668.7|23
1605115230000|2020-11-11 17:20:30|3675.2|3669.2|3675.4|3669.4|3675.4|3669.4|3674.7|3668.7|4
1605115240000|2020-11-11 17:20:40|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|18
1605115250000|2020-11-11 17:20:50|3676.4|3670.4|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|25
1605115260000|2020-11-11 17:21:00|||||||||2
1605115280000|2020-11-11 17:21:20|||||||||7
1605115290000|2020-11-11 17:21:30|||||||||62
1605115300000|2020-11-11 17:21:40|||||||||18
1605115310000|2020-11-11 17:21:50|3676.4|3670.4|3676.2|3670.2|3676.4|3670.4|3675.7|3669.7|13
1605115320000|2020-11-11 17:22:00|3675.9|3669.9|3676.4|3670.4|3676.4|3670.4|3675.7|3669.7|5
1605115330000|2020-11-11 17:22:10|||||||||3
1605115340000|2020-11-11 17:22:20|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605115360000|2020-11-11 17:22:40|3677.7|3671.7|3676.7|3670.7|3677.7|3671.7|3676.7|3670.7|8
1605115370000|2020-11-11 17:22:50|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.4|3671.4|3
1605115380000|2020-11-11 17:23:00|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.4|3671.4|3
1605115390000|2020-11-11 17:23:10|3677.9|3671.9|3677.7|3671.7|3678.1|3672.1|3677.7|3671.7|5
1605115400000|2020-11-11 17:23:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|9
1605115410000|2020-11-11 17:23:30|||||||||1
1605115420000|2020-11-11 17:23:40|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3
1605115430000|2020-11-11 17:23:50|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.4|3671.4|2
1605115440000|2020-11-11 17:24:00|3677.9|3671.9|3677.7|3671.7|3677.9|3671.9|3677.7|3671.7|1
1605115450000|2020-11-11 17:24:10|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.1|3671.1|10
1605115460000|2020-11-11 17:24:20|3677.9|3671.9|3678.1|3672.1|3678.1|3672.1|3677.9|3671.9|7
1605115470000|2020-11-11 17:24:30|||||||||3
1605115490000|2020-11-11 17:24:50|3678.7|3672.7|3680.4|3674.4|3680.7|3674.7|3678.7|3672.7|51
1605115500000|2020-11-11 17:25:00|3679.9|3673.9|3680.7|3674.7|3680.7|3674.7|3679.9|3673.9|18
1605115510000|2020-11-11 17:25:10|3680.4|3674.4|3680.7|3674.7|3680.7|3674.7|3680.4|3674.4|1
1605115520000|2020-11-11 17:25:20|3680.4|3674.4|3680.7|3674.7|3680.7|3674.7|3680.4|3674.4|1
1605115530000|2020-11-11 17:25:30|3680.4|3674.4|3680.4|3674.4|3681|3675|3680.4|3674.4|44
1605115540000|2020-11-11 17:25:40|3680|3674|3680.7|3674.7|3680.7|3674.7|3679.9|3673.9|3
1605115550000|2020-11-11 17:25:50|3679.7|3673.7|3679.7|3673.7|3680|3674|3679.7|3673.7|11
1605115560000|2020-11-11 17:26:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679|3673|19
1605115570000|2020-11-11 17:26:10|3679|3673|3679|3673|3679.7|3673.7|3679|3673|7
1605115580000|2020-11-11 17:26:20|3679.4|3673.4|3679.4|3673.4|3679.7|3673.7|3679.4|3673.4|1
1605115590000|2020-11-11 17:26:30|3679|3673|3677.9|3671.9|3679|3673|3677.9|3671.9|6
1605115600000|2020-11-11 17:26:40|3677.7|3671.7|3677.9|3671.9|3677.9|3671.9|3677.7|3671.7|2
1605115610000|2020-11-11 17:26:50|3678|3672|3678|3672|3678|3672|3678|3672|2
1605115620000|2020-11-11 17:27:00|3677.7|3671.7|3677|3671|3677.7|3671.7|3676.9|3670.9|7
1605115630000|2020-11-11 17:27:10|||||||||1
1605115640000|2020-11-11 17:27:20|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677|3671|3
1605115650000|2020-11-11 17:27:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3
1605115660000|2020-11-11 17:27:40|3677.7|3671.7|3677.9|3671.9|3677.9|3671.9|3677.7|3671.7|3
1605115670000|2020-11-11 17:27:50|3677.7|3671.7|3677.9|3671.9|3677.9|3671.9|3677.7|3671.7|1
1605115680000|2020-11-11 17:28:00|3677.7|3671.7|3679|3673|3679|3673|3677.7|3671.7|6
1605115690000|2020-11-11 17:28:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605115700000|2020-11-11 17:28:20|3679|3673|3678|3672|3679|3673|3677.7|3671.7|7
1605115710000|2020-11-11 17:28:30|3678.7|3672.7|3679|3673|3679|3673|3678.4|3672.4|3
1605115720000|2020-11-11 17:28:40|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.7|3672.7|8
1605115730000|2020-11-11 17:28:50|3678.7|3672.7|3678.9|3672.9|3678.9|3672.9|3678.7|3672.7|2
1605115740000|2020-11-11 17:29:00|3678.7|3672.7|3677.9|3671.9|3678.7|3672.7|3677.7|3671.7|9
1605115750000|2020-11-11 17:29:10|3677.7|3671.7|3677.7|3671.7|3677.9|3671.9|3677.7|3671.7|3
1605115760000|2020-11-11 17:29:20|3677.9|3671.9|3677.7|3671.7|3678|3672|3677.7|3671.7|5
1605115770000|2020-11-11 17:29:30|3677.9|3671.9|3678|3672|3678|3672|3677.9|3671.9|3
1605115780000|2020-11-11 17:29:40|3677.7|3671.7|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|4
1605115790000|2020-11-11 17:29:50|3677|3671|3676.9|3670.9|3677|3671|3676.9|3670.9|3
1605115800000|2020-11-11 17:30:00|3677|3671|3677.7|3671.7|3677.7|3671.7|3677|3671|4
1605115810000|2020-11-11 17:30:10|||||||||1
1605115820000|2020-11-11 17:30:20|3678|3672|3678.7|3672.7|3679|3673|3678|3672|19
1605115830000|2020-11-11 17:30:30|3678.4|3672.4|3677|3671|3678.4|3672.4|3677|3671|3
1605115840000|2020-11-11 17:30:40|3677.4|3671.4|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|2
1605115850000|2020-11-11 17:30:50|3677.7|3671.7|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|2
1605115860000|2020-11-11 17:31:00|3677.7|3671.7|3678.7|3672.7|3678.9|3672.9|3677.7|3671.7|12
1605115870000|2020-11-11 17:31:10|3678.9|3672.9|3678.7|3672.7|3678.9|3672.9|3678.4|3672.4|2
1605115880000|2020-11-11 17:31:20|3678.4|3672.4|3678|3672|3678.4|3672.4|3678|3672|0
1605115890000|2020-11-11 17:31:30|3677.7|3671.7|3677.9|3671.9|3677.9|3671.9|3677.4|3671.4|8
1605115900000|2020-11-11 17:31:40|3677.7|3671.7|3677.7|3671.7|3677.9|3671.9|3677.4|3671.4|1
1605115910000|2020-11-11 17:31:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|2
1605115920000|2020-11-11 17:32:00|3677.7|3671.7|3677|3671|3678|3672|3677|3671|36
1605115930000|2020-11-11 17:32:10|3677.4|3671.4|3677|3671|3677.7|3671.7|3677|3671|0
1605115940000|2020-11-11 17:32:20|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|6
1605115950000|2020-11-11 17:32:30|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|0
1605115960000|2020-11-11 17:32:40|3676.4|3670.4|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|14
1605115970000|2020-11-11 17:32:50|3675.7|3669.7|3673.7|3667.7|3675.7|3669.7|3673.4|3667.4|19
1605115980000|2020-11-11 17:33:00|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|75
1605115990000|2020-11-11 17:33:10|3672.5|3666.5|3672|3666|3672.5|3666.5|3671.7|3665.7|59
1605116000000|2020-11-11 17:33:20|3671.7|3665.7|3672.5|3666.5|3672.5|3666.5|3671.7|3665.7|23
1605116010000|2020-11-11 17:33:30|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3671.7|3665.7|80
1605116020000|2020-11-11 17:33:40|3672.7|3666.7|3673.7|3667.7|3673.8|3667.8|3672.7|3666.7|21
1605116030000|2020-11-11 17:33:50|3673.3|3667.3|3673.3|3667.3|3673.7|3667.7|3673.3|3667.3|1
1605116040000|2020-11-11 17:34:00|3673.7|3667.7|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|24
1605116050000|2020-11-11 17:34:10|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|6
1605116060000|2020-11-11 17:34:20|3674.3|3668.3|3674.2|3668.2|3674.3|3668.3|3674.2|3668.2|1
1605116070000|2020-11-11 17:34:30|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|6
1605116080000|2020-11-11 17:34:40|3674.2|3668.2|3674.3|3668.3|3674.3|3668.3|3674.2|3668.2|15
1605116090000|2020-11-11 17:34:50|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|30
1605116100000|2020-11-11 17:35:00|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3674.7|3668.7|10
1605116110000|2020-11-11 17:35:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3674.7|3668.7|13
1605116120000|2020-11-11 17:35:20|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3
1605116130000|2020-11-11 17:35:30|3674.7|3668.7|3674.7|3668.7|3675|3669|3674.7|3668.7|23
1605116140000|2020-11-11 17:35:40|3674.3|3668.3|3674.2|3668.2|3674.3|3668.3|3674.2|3668.2|7
1605116150000|2020-11-11 17:35:50|||||||||43
1605116160000|2020-11-11 17:36:00|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|0
1605116170000|2020-11-11 17:36:10|3673.8|3667.8|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|19
1605116180000|2020-11-11 17:36:20|3673.3|3667.3|3673.8|3667.8|3673.8|3667.8|3673.3|3667.3|58
1605116190000|2020-11-11 17:36:30|3674.2|3668.2|3673.8|3667.8|3674.2|3668.2|3673.3|3667.3|2
1605116210000|2020-11-11 17:36:50|||||||||1
1605116220000|2020-11-11 17:37:00|3674.2|3668.2|3673.8|3667.8|3674.2|3668.2|3673.8|3667.8|2
1605116230000|2020-11-11 17:37:10|||||||||1
1605116240000|2020-11-11 17:37:20|3673.3|3667.3|3674.2|3668.2|3674.3|3668.3|3673.3|3667.3|6
1605116250000|2020-11-11 17:37:30|3674.3|3668.3|3673.7|3667.7|3674.7|3668.7|3673.7|3667.7|11
1605116260000|2020-11-11 17:37:40|3674.2|3668.2|3673.8|3667.8|3674.2|3668.2|3673.8|3667.8|3
1605116270000|2020-11-11 17:37:50|3674|3668|3673.8|3667.8|3674.3|3668.3|3673.3|3667.3|21
1605116280000|2020-11-11 17:38:00|3674|3668|3675.2|3669.2|3675.2|3669.2|3674|3668|0
1605116290000|2020-11-11 17:38:10|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|0
1605116300000|2020-11-11 17:38:20|3674.7|3668.7|3674.8|3668.8|3674.8|3668.8|3674.7|3668.7|1
1605116310000|2020-11-11 17:38:30|3675|3669|3674.8|3668.8|3675|3669|3674.8|3668.8|5
1605116320000|2020-11-11 17:38:40|3675.3|3669.3|3674.7|3668.7|3675.3|3669.3|3674.7|3668.7|8
1605116330000|2020-11-11 17:38:50|3674.3|3668.3|3675.3|3669.3|3675.3|3669.3|3674.3|3668.3|4
1605116340000|2020-11-11 17:39:00|3675.2|3669.2|3675.2|3669.2|3675.3|3669.3|3675.2|3669.2|6
1605116350000|2020-11-11 17:39:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|0
1605116360000|2020-11-11 17:39:20|3675.2|3669.2|3676.2|3670.2|3676.2|3670.2|3675.2|3669.2|3
1605116370000|2020-11-11 17:39:30|3676|3670|3676.2|3670.2|3676.3|3670.3|3676|3670|5
1605116380000|2020-11-11 17:39:40|3676|3670|3675.3|3669.3|3676|3670|3675.3|3669.3|1
1605116390000|2020-11-11 17:39:50|3675.7|3669.7|3675.3|3669.3|3675.7|3669.7|3675.3|3669.3|1
1605116400000|2020-11-11 17:40:00|3675.7|3669.7|3675.2|3669.2|3676|3670|3675.2|3669.2|12
1605116420000|2020-11-11 17:40:20|||||||||1
1605116430000|2020-11-11 17:40:30|3675|3669|3674.3|3668.3|3675|3669|3674.3|3668.3|2
1605116440000|2020-11-11 17:40:40|||||||||2
1605116450000|2020-11-11 17:40:50|||||||||18
1605116470000|2020-11-11 17:41:10|||||||||1
1605116480000|2020-11-11 17:41:20|||||||||4
1605116500000|2020-11-11 17:41:40|3675.2|3669.2|3675.3|3669.3|3675.3|3669.3|3675.2|3669.2|21
1605116510000|2020-11-11 17:41:50|3676.3|3670.3|3675.7|3669.7|3676.3|3670.3|3675.3|3669.3|2
1605116520000|2020-11-11 17:42:00|3675.3|3669.3|3675.8|3669.8|3676.2|3670.2|3675.3|3669.3|5
1605116530000|2020-11-11 17:42:10|3675.3|3669.3|3676.3|3670.3|3676.3|3670.3|3675.3|3669.3|10
1605116540000|2020-11-11 17:42:20|3676.2|3670.2|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|3
1605116550000|2020-11-11 17:42:30|3675.7|3669.7|3676.3|3670.3|3676.3|3670.3|3675.3|3669.3|0
1605116560000|2020-11-11 17:42:40|3676.2|3670.2|3675.3|3669.3|3676.2|3670.2|3675.3|3669.3|1
1605116570000|2020-11-11 17:42:50|3675.7|3669.7|3675.3|3669.3|3675.7|3669.7|3675.3|3669.3|0
1605116580000|2020-11-11 17:43:00|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3
1605116590000|2020-11-11 17:43:10|3674.3|3668.3|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|7
1605116600000|2020-11-11 17:43:20|||||||||1
1605116610000|2020-11-11 17:43:30|3675|3669|3674.8|3668.8|3675|3669|3674.8|3668.8|3
1605116620000|2020-11-11 17:43:40|3675|3669|3674.7|3668.7|3675|3669|3674.7|3668.7|0
1605116630000|2020-11-11 17:43:50|3674|3668|3674|3668|3674|3668|3674|3668|332
1605116640000|2020-11-11 17:44:00|||||||||5
1605116650000|2020-11-11 17:44:10|||||||||1
1605116660000|2020-11-11 17:44:20|||||||||1
1605116670000|2020-11-11 17:44:30|||||||||2
1605116680000|2020-11-11 17:44:40|||||||||5
1605116690000|2020-11-11 17:44:50|||||||||3
1605116700000|2020-11-11 17:45:00|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|16
1605116710000|2020-11-11 17:45:10|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|17
1605116720000|2020-11-11 17:45:20|3674|3668|3674.2|3668.2|3674.2|3668.2|3674|3668|2
1605116730000|2020-11-11 17:45:30|3674|3668|3673.7|3667.7|3674|3668|3673.7|3667.7|2
1605116740000|2020-11-11 17:45:40|||||||||4
1605116750000|2020-11-11 17:45:50|3674|3668|3673.2|3667.2|3674|3668|3673.2|3667.2|6
1605116760000|2020-11-11 17:46:00|3673.5|3667.5|3673.2|3667.2|3673.5|3667.5|3673.2|3667.2|1
1605116770000|2020-11-11 17:46:10|3673.7|3667.7|3673.7|3667.7|3674|3668|3673.7|3667.7|3
1605116780000|2020-11-11 17:46:20|3674|3668|3674|3668|3674|3668|3674|3668|0
1605116790000|2020-11-11 17:46:30|3674.2|3668.2|3674.3|3668.3|3675|3669|3674.2|3668.2|4
1605116800000|2020-11-11 17:46:40|3674.2|3668.2|3674.2|3668.2|3674.3|3668.3|3674.2|3668.2|6
1605116810000|2020-11-11 17:46:50|3674|3668|3674.2|3668.2|3674.2|3668.2|3674|3668|3
1605116820000|2020-11-11 17:47:00|3674|3668|3674|3668|3674|3668|3674|3668|0
1605116830000|2020-11-11 17:47:10|3673.2|3667.2|3674.2|3668.2|3674.2|3668.2|3673.2|3667.2|206
1605116840000|2020-11-11 17:47:20|3674.3|3668.3|3674.8|3668.8|3674.8|3668.8|3674.3|3668.3|4
1605116850000|2020-11-11 17:47:30|3675|3669|3677|3671|3677|3671|3675|3669|232
1605116860000|2020-11-11 17:47:40|3677.3|3671.3|3678.5|3672.5|3678.5|3672.5|3677.3|3671.3|89
1605116870000|2020-11-11 17:47:50|||||||||81
1605116880000|2020-11-11 17:48:00|3678|3672|3678.5|3672.5|3678.5|3672.5|3678|3672|2
1605116890000|2020-11-11 17:48:10|||||||||7
1605116900000|2020-11-11 17:48:20|3678.3|3672.3|3677|3671|3678.3|3672.3|3677|3671|13
1605116910000|2020-11-11 17:48:30|3677.3|3671.3|3677|3671|3677.3|3671.3|3677|3671|0
1605116920000|2020-11-11 17:48:40|3676.3|3670.3|3677|3671|3677|3671|3676.3|3670.3|20
1605116940000|2020-11-11 17:49:00|3676.7|3670.7|3677|3671|3677|3671|3676.7|3670.7|8
1605116950000|2020-11-11 17:49:10|||||||||1
1605116960000|2020-11-11 17:49:20|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3
1605116970000|2020-11-11 17:49:30|3677.3|3671.3|3677|3671|3677.3|3671.3|3676.7|3670.7|9
1605116980000|2020-11-11 17:49:40|3676.7|3670.7|3677|3671|3677|3671|3676.7|3670.7|3
1605116990000|2020-11-11 17:49:50|3677.3|3671.3|3677|3671|3677.3|3671.3|3677|3671|3
1605117000000|2020-11-11 17:50:00|3677.3|3671.3|3676.7|3670.7|3677.3|3671.3|3676.7|3670.7|7
1605117010000|2020-11-11 17:50:10|3677|3671|3677|3671|3677|3671|3677|3671|2
1605117020000|2020-11-11 17:50:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3676.7|3670.7|0
1605117030000|2020-11-11 17:50:30|3677|3671|3677|3671|3677.3|3671.3|3676.7|3670.7|42
1605117040000|2020-11-11 17:50:40|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677|3671|3
1605117050000|2020-11-11 17:50:50|||||||||1
1605117060000|2020-11-11 17:51:00|3677.5|3671.5|3678.5|3672.5|3678.5|3672.5|3677.5|3671.5|28
1605117070000|2020-11-11 17:51:10|3678|3672|3677.5|3671.5|3678|3672|3677.5|3671.5|6
1605117080000|2020-11-11 17:51:20|3678|3672|3678|3672|3678|3672|3678|3672|3
1605117090000|2020-11-11 17:51:30|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678|3672|7
1605117110000|2020-11-11 17:51:50|3678.5|3672.5|3678.5|3672.5|3678.8|3672.8|3678.5|3672.5|3
1605117120000|2020-11-11 17:52:00|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|0
1605117130000|2020-11-11 17:52:10|3679|3673|3679.7|3673.7|3679.7|3673.7|3678.3|3672.3|21
1605117140000|2020-11-11 17:52:20|3680|3674|3680.3|3674.3|3680.3|3674.3|3680|3674|4
1605117150000|2020-11-11 17:52:30|3680.7|3674.7|3682.3|3676.3|3682.3|3676.3|3680.7|3674.7|64
1605117160000|2020-11-11 17:52:40|3682.7|3676.7|3681.5|3675.5|3682.7|3676.7|3681.5|3675.5|30
1605117170000|2020-11-11 17:52:50|3681.3|3675.3|3680.7|3674.7|3681.3|3675.3|3680.7|3674.7|3
1605117180000|2020-11-11 17:53:00|3680.3|3674.3|3681.3|3675.3|3681.3|3675.3|3680|3674|9
1605117190000|2020-11-11 17:53:10|3681|3675|3681|3675|3681|3675|3680.5|3674.5|2
1605117200000|2020-11-11 17:53:20|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3
1605117210000|2020-11-11 17:53:30|3681|3675|3681.7|3675.7|3681.7|3675.7|3681|3675|10
1605117220000|2020-11-11 17:53:40|3682|3676|3682|3676|3682|3676|3681.7|3675.7|4
1605117230000|2020-11-11 17:53:50|||||||||1
1605117240000|2020-11-11 17:54:00|3682.3|3676.3|3682|3676|3682.3|3676.3|3682|3676|0
1605117250000|2020-11-11 17:54:10|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|6
1605117260000|2020-11-11 17:54:20|3682.3|3676.3|3683|3677|3683|3677|3682.3|3676.3|22
1605117270000|2020-11-11 17:54:30|3682.7|3676.7|3682.7|3676.7|3683|3677|3682.7|3676.7|3
1605117280000|2020-11-11 17:54:40|3682.5|3676.5|3684.7|3678.7|3684.7|3678.7|3682.5|3676.5|39
1605117290000|2020-11-11 17:54:50|3685.7|3679.7|3686.7|3680.7|3686.7|3680.7|3685.7|3679.7|14
1605117300000|2020-11-11 17:55:00|3688|3682|3687.7|3681.7|3688|3682|3687.5|3681.5|31
1605117310000|2020-11-11 17:55:10|3687.2|3681.2|3687|3681|3687.2|3681.2|3687|3681|11
1605117320000|2020-11-11 17:55:20|3686.7|3680.7|3686.7|3680.7|3687|3681|3686.7|3680.7|1
1605117330000|2020-11-11 17:55:30|3687|3681|3687|3681|3687|3681|3687|3681|2
1605117340000|2020-11-11 17:55:40|||||||||4
1605117350000|2020-11-11 17:55:50|||||||||1
1605117360000|2020-11-11 17:56:00|3687.7|3681.7|3687.7|3681.7|3688|3682|3687.3|3681.3|14
1605117370000|2020-11-11 17:56:10|3687.5|3681.5|3687|3681|3687.5|3681.5|3687|3681|7
1605117380000|2020-11-11 17:56:20|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.4|3680.4|12
1605117390000|2020-11-11 17:56:30|3687|3681|3687|3681|3687|3681|3687|3681|2
1605117400000|2020-11-11 17:56:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|4
1605117410000|2020-11-11 17:56:50|3686.3|3680.3|3685.7|3679.7|3686.3|3680.3|3685.7|3679.7|1
1605117420000|2020-11-11 17:57:00|3686|3680|3685.3|3679.3|3686|3680|3685.3|3679.3|28
1605117430000|2020-11-11 17:57:10|||||||||1
1605117440000|2020-11-11 17:57:20|3685.5|3679.5|3685.5|3679.5|3685.7|3679.7|3685.5|3679.5|17
1605117450000|2020-11-11 17:57:30|3686|3680|3687|3681|3687|3681|3686|3680|6
1605117460000|2020-11-11 17:57:40|3686.7|3680.7|3687|3681|3687.7|3681.7|3686.7|3680.7|7
1605117470000|2020-11-11 17:57:50|3687.5|3681.5|3687.7|3681.7|3687.7|3681.7|3687|3681|4
1605117480000|2020-11-11 17:58:00|3687.5|3681.5|3687.5|3681.5|3687.7|3681.7|3687.2|3681.2|10
1605117490000|2020-11-11 17:58:10|3687.7|3681.7|3687.5|3681.5|3687.7|3681.7|3687.5|3681.5|2
1605117500000|2020-11-11 17:58:20|3687.7|3681.7|3688.7|3682.7|3688.7|3682.7|3687.5|3681.5|4
1605117510000|2020-11-11 17:58:30|3689|3683|3688|3682|3689|3683|3687.7|3681.7|2
1605117520000|2020-11-11 17:58:40|3687.7|3681.7|3688.7|3682.7|3688.7|3682.7|3687.5|3681.5|19
1605117530000|2020-11-11 17:58:50|3689|3683|3689|3683|3689|3683|3688.7|3682.7|1
1605117540000|2020-11-11 17:59:00|3688.7|3682.7|3687.5|3681.5|3688.7|3682.7|3687.5|3681.5|15
1605117550000|2020-11-11 17:59:10|3688|3682|3688.5|3682.5|3689|3683|3688|3682|0
1605117560000|2020-11-11 17:59:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3
1605117580000|2020-11-11 17:59:40|3688|3682|3688.3|3682.3|3688.3|3682.3|3688|3682|0
1605117590000|2020-11-11 17:59:50|3688|3682|3688|3682|3688|3682|3687.7|3681.7|2
1605117600000|2020-11-11 18:00:00|3688.5|3682.5|3687.7|3681.7|3688.5|3682.5|3687.7|3681.7|2
1605117610000|2020-11-11 18:00:10|3688.3|3682.3|3689|3683|3689|3683|3688|3682|1
1605117620000|2020-11-11 18:00:20|3688.7|3682.7|3689|3683|3689|3683|3688|3682|8
1605117630000|2020-11-11 18:00:30|3689.5|3683.5|3690|3684|3690|3684|3689|3683|15
1605117640000|2020-11-11 18:00:40|3689.7|3683.7|3690.3|3684.3|3690.3|3684.3|3689.7|3683.7|2
1605117650000|2020-11-11 18:00:50|3689.7|3683.7|3690|3684|3690.4|3684.4|3689.7|3683.7|25
1605117660000|2020-11-11 18:01:00|3689.5|3683.5|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|19
1605117670000|2020-11-11 18:01:10|3689.5|3683.5|3688.7|3682.7|3689.5|3683.5|3688.7|3682.7|16
1605117680000|2020-11-11 18:01:20|3688.3|3682.3|3689|3683|3689|3683|3688.3|3682.3|15
1605117690000|2020-11-11 18:01:30|||||||||1
1605117700000|2020-11-11 18:01:40|3688.7|3682.7|3688.5|3682.5|3688.7|3682.7|3688.5|3682.5|2
1605117710000|2020-11-11 18:01:50|3688.3|3682.3|3688.5|3682.5|3688.7|3682.7|3688.3|3682.3|4
1605117720000|2020-11-11 18:02:00|3689|3683|3689|3683|3689|3683|3689|3683|0
1605117730000|2020-11-11 18:02:10|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|1
1605117740000|2020-11-11 18:02:20|3690|3684|3690|3684|3690|3684|3690|3684|2
1605117750000|2020-11-11 18:02:30|3690.3|3684.3|3690|3684|3690.3|3684.3|3689.5|3683.5|20
1605117760000|2020-11-11 18:02:40|3690.3|3684.3|3691|3685|3691|3685|3690.3|3684.3|24
1605117770000|2020-11-11 18:02:50|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691|3685|1
1605117780000|2020-11-11 18:03:00|3691.5|3685.5|3691|3685|3691.5|3685.5|3691|3685|9
1605117790000|2020-11-11 18:03:10|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|4
1605117800000|2020-11-11 18:03:20|3691.3|3685.3|3691|3685|3691.3|3685.3|3690.5|3684.5|16
1605117810000|2020-11-11 18:03:30|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|13
1605117820000|2020-11-11 18:03:40|3690|3684|3689.7|3683.7|3690|3684|3689.7|3683.7|1
1605117830000|2020-11-11 18:03:50|3694.5|3688.5|3694.7|3688.7|3694.7|3688.7|3694.2|3688.2|11
1605117840000|2020-11-11 18:04:00|3694.2|3688.2|3694|3688|3694.5|3688.5|3694|3688|14
1605117850000|2020-11-11 18:04:10|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|2
1605117860000|2020-11-11 18:04:20|3694.2|3688.2|3694.2|3688.2|3694.7|3688.7|3694.2|3688.2|16
1605117870000|2020-11-11 18:04:30|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|9
1605117880000|2020-11-11 18:04:40|||||||||1
1605117890000|2020-11-11 18:04:50|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|5
1605117900000|2020-11-11 18:05:00|3693.7|3687.7|3693.5|3687.5|3694|3688|3693.5|3687.5|3
1605117910000|2020-11-11 18:05:10|3693.3|3687.3|3693|3687|3693.3|3687.3|3693|3687|9
1605117920000|2020-11-11 18:05:20|3693.3|3687.3|3693.5|3687.5|3693.5|3687.5|3693.3|3687.3|8
1605117930000|2020-11-11 18:05:30|3694|3688|3693.8|3687.8|3694|3688|3693.8|3687.8|3
1605117940000|2020-11-11 18:05:40|3694|3688|3693.8|3687.8|3694|3688|3693.5|3687.5|5
1605117950000|2020-11-11 18:05:50|3693.3|3687.3|3695|3689|3695.5|3689.5|3693.3|3687.3|16
1605117960000|2020-11-11 18:06:00|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|14
1605117970000|2020-11-11 18:06:10|3693.3|3687.3|3694.3|3688.3|3694.3|3688.3|3692.8|3686.8|52
1605117980000|2020-11-11 18:06:20|3693.5|3687.5|3694.3|3688.3|3694.5|3688.5|3693.5|3687.5|27
1605117990000|2020-11-11 18:06:30|3693.7|3687.7|3693.5|3687.5|3693.7|3687.7|3693.3|3687.3|19
1605118000000|2020-11-11 18:06:40|3693.7|3687.7|3693.7|3687.7|3693.7|3687.7|3693.7|3687.7|4
1605118010000|2020-11-11 18:06:50|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|6
1605118020000|2020-11-11 18:07:00|3694.7|3688.7|3694.8|3688.8|3694.8|3688.8|3694.3|3688.3|12
1605118030000|2020-11-11 18:07:10|3695.3|3689.3|3694.5|3688.5|3695.3|3689.3|3694.5|3688.5|4
1605118040000|2020-11-11 18:07:20|3694.3|3688.3|3694.5|3688.5|3694.5|3688.5|3694.3|3688.3|5
1605118050000|2020-11-11 18:07:30|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|0
1605118060000|2020-11-11 18:07:40|3694.8|3688.8|3693.8|3687.8|3694.8|3688.8|3693.8|3687.8|5
1605118070000|2020-11-11 18:07:50|3694.2|3688.2|3693.7|3687.7|3694.3|3688.3|3693.5|3687.5|7
1605118080000|2020-11-11 18:08:00|3693.5|3687.5|3693.5|3687.5|3693.7|3687.7|3693.5|3687.5|9
1605118090000|2020-11-11 18:08:10|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|8
1605118100000|2020-11-11 18:08:20|||||||||1
1605118110000|2020-11-11 18:08:30|3693|3687|3693.3|3687.3|3693.3|3687.3|3693|3687|0
1605118120000|2020-11-11 18:08:40|3692.8|3686.8|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|1
1605118130000|2020-11-11 18:08:50|||||||||3
1605118140000|2020-11-11 18:09:00|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|1
1605118150000|2020-11-11 18:09:10|3693.7|3687.7|3692.5|3686.5|3693.7|3687.7|3692.5|3686.5|33
1605118160000|2020-11-11 18:09:20|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|5
1605118170000|2020-11-11 18:09:30|3692.5|3686.5|3691.8|3685.8|3692.5|3686.5|3691.8|3685.8|10
1605118180000|2020-11-11 18:09:40|3692|3686|3691.3|3685.3|3692|3686|3691.3|3685.3|5
1605118190000|2020-11-11 18:09:50|3691|3685|3691.3|3685.3|3691.3|3685.3|3690.7|3684.7|15
1605118200000|2020-11-11 18:10:00|3691|3685|3690|3684|3691.3|3685.3|3690|3684|28
1605118210000|2020-11-11 18:10:10|3689.2|3683.2|3689.3|3683.3|3689.3|3683.3|3688.7|3682.7|15
1605118220000|2020-11-11 18:10:20|3689.2|3683.2|3688.7|3682.7|3689.2|3683.2|3688.7|3682.7|5
1605118230000|2020-11-11 18:10:30|3688.3|3682.3|3687.3|3681.3|3688.3|3682.3|3687.3|3681.3|25
1605118240000|2020-11-11 18:10:40|3687.7|3681.7|3688.3|3682.3|3688.3|3682.3|3687.3|3681.3|14
1605118250000|2020-11-11 18:10:50|3688.8|3682.8|3688.7|3682.7|3688.8|3682.8|3688.3|3682.3|11
1605118260000|2020-11-11 18:11:00|3688.3|3682.3|3687|3681|3688.3|3682.3|3687|3681|29
1605118270000|2020-11-11 18:11:10|3686.3|3680.3|3686.3|3680.3|3687|3681|3686.2|3680.2|23
1605118280000|2020-11-11 18:11:20|3686.2|3680.2|3686.3|3680.3|3686.3|3680.3|3686.2|3680.2|20
1605118290000|2020-11-11 18:11:30|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|29
1605118300000|2020-11-11 18:11:40|3686.2|3680.2|3686.3|3680.3|3686.7|3680.7|3686.2|3680.2|15
1605118310000|2020-11-11 18:11:50|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.2|3680.2|15
1605118320000|2020-11-11 18:12:00|3687|3681|3687|3681|3687|3681|3686.3|3680.3|2
1605118330000|2020-11-11 18:12:10|3686.7|3680.7|3685.3|3679.3|3686.7|3680.7|3685.3|3679.3|21
1605118340000|2020-11-11 18:12:20|3685.7|3679.7|3685.7|3679.7|3686|3680|3685.7|3679.7|5
1605118350000|2020-11-11 18:12:30|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|2
1605118360000|2020-11-11 18:12:40|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|10
1605118370000|2020-11-11 18:12:50|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|15
1605118380000|2020-11-11 18:13:00|||||||||1
1605118390000|2020-11-11 18:13:10|3685.3|3679.3|3686|3680|3686|3680|3685.2|3679.2|5
1605118400000|2020-11-11 18:13:20|||||||||3
1605118420000|2020-11-11 18:13:40|||||||||1
1605118430000|2020-11-11 18:13:50|3687|3681|3687.3|3681.3|3688|3682|3687|3681|25
1605118440000|2020-11-11 18:14:00|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|38
1605118450000|2020-11-11 18:14:10|3687.3|3681.3|3687.7|3681.7|3688.3|3682.3|3687.3|3681.3|32
1605118460000|2020-11-11 18:14:20|3688.3|3682.3|3690.3|3684.3|3690.3|3684.3|3688.3|3682.3|116
1605118470000|2020-11-11 18:14:30|3689.6|3683.6|3688.2|3682.2|3689.6|3683.6|3687.8|3681.8|243
1605118480000|2020-11-11 18:14:40|3688.3|3682.3|3688|3682|3688.7|3682.7|3688|3682|6
1605118490000|2020-11-11 18:14:50|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.3|3681.3|1
1605118500000|2020-11-11 18:15:00|3687.3|3681.3|3687.2|3681.2|3687.7|3681.7|3687.2|3681.2|15
1605118510000|2020-11-11 18:15:10|3687|3681|3687.7|3681.7|3687.7|3681.7|3687|3681|6
1605118520000|2020-11-11 18:15:20|3688|3682|3688|3682|3688|3682|3687.7|3681.7|15
1605118530000|2020-11-11 18:15:30|||||||||1
1605118540000|2020-11-11 18:15:40|||||||||1
1605118550000|2020-11-11 18:15:50|||||||||28
1605118560000|2020-11-11 18:16:00|||||||||1
1605118570000|2020-11-11 18:16:10|||||||||9
1605118580000|2020-11-11 18:16:20|||||||||10
1605118600000|2020-11-11 18:16:40|||||||||1
1605118610000|2020-11-11 18:16:50|||||||||13
1605118620000|2020-11-11 18:17:00|||||||||1
1605118640000|2020-11-11 18:17:20|||||||||4
1605118650000|2020-11-11 18:17:30|||||||||9
1605118660000|2020-11-11 18:17:40|||||||||2
1605118670000|2020-11-11 18:17:50|||||||||3
1605118690000|2020-11-11 18:18:10|||||||||6
1605118700000|2020-11-11 18:18:20|||||||||2
1605118720000|2020-11-11 18:18:40|||||||||2
1605118730000|2020-11-11 18:18:50|||||||||2
1605118740000|2020-11-11 18:19:00|||||||||3
1605118750000|2020-11-11 18:19:10|||||||||8
1605118760000|2020-11-11 18:19:20|||||||||1
1605118770000|2020-11-11 18:19:30|||||||||2
1605118780000|2020-11-11 18:19:40|||||||||56
1605118790000|2020-11-11 18:19:50|||||||||3
1605118800000|2020-11-11 18:20:00|||||||||5
1605118810000|2020-11-11 18:20:10|3687|3681|3687|3681|3687|3681|3687|3681|13
1605118820000|2020-11-11 18:20:20|||||||||3
1605118830000|2020-11-11 18:20:30|3688|3682|3688|3682|3688|3682|3687.7|3681.7|9
1605118840000|2020-11-11 18:20:40|3687.2|3681.2|3687|3681|3687.7|3681.7|3687|3681|5
1605118850000|2020-11-11 18:20:50|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|4
1605118860000|2020-11-11 18:21:00|3688|3682|3688|3682|3688|3682|3688|3682|11
1605118880000|2020-11-11 18:21:20|3687.3|3681.3|3687|3681|3687.3|3681.3|3687|3681|48
1605118890000|2020-11-11 18:21:30|3687.3|3681.3|3688|3682|3688|3682|3687.3|3681.3|17
1605118900000|2020-11-11 18:21:40|||||||||2
1605118910000|2020-11-11 18:21:50|||||||||4
1605118930000|2020-11-11 18:22:10|||||||||1
1605118940000|2020-11-11 18:22:20|||||||||11
1605118950000|2020-11-11 18:22:30|3690|3684|3690|3684|3690.2|3684.2|3690|3684|13
1605118960000|2020-11-11 18:22:40|||||||||1
1605118970000|2020-11-11 18:22:50|3689.7|3683.7|3689.7|3683.7|3690|3684|3689.7|3683.7|7
1605118980000|2020-11-11 18:23:00|3689|3683|3689|3683|3689|3683|3689|3683|4
1605118990000|2020-11-11 18:23:10|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|1
1605119000000|2020-11-11 18:23:20|3690|3684|3689.7|3683.7|3690|3684|3689|3683|6
1605119010000|2020-11-11 18:23:30|3689.3|3683.3|3690|3684|3690|3684|3689|3683|4
1605119020000|2020-11-11 18:23:40|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|29
1605119030000|2020-11-11 18:23:50|3691|3685|3691|3685|3691|3685|3691|3685|1
1605119040000|2020-11-11 18:24:00|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|0
1605119050000|2020-11-11 18:24:10|3690.3|3684.3|3691|3685|3691|3685|3690.3|3684.3|0
1605119060000|2020-11-11 18:24:20|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|8
1605119070000|2020-11-11 18:24:30|3690.3|3684.3|3692.2|3686.2|3692.3|3686.3|3690.3|3684.3|15
1605119080000|2020-11-11 18:24:40|3692.3|3686.3|3692.7|3686.7|3692.7|3686.7|3692|3686|1
1605119090000|2020-11-11 18:24:50|3693|3687|3692.7|3686.7|3693|3687|3692.7|3686.7|28
1605119100000|2020-11-11 18:25:00|3693|3687|3692.2|3686.2|3693|3687|3692.2|3686.2|9
1605119110000|2020-11-11 18:25:10|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|0
1605119120000|2020-11-11 18:25:20|3692.2|3686.2|3692|3686|3692.2|3686.2|3692|3686|3
1605119130000|2020-11-11 18:25:30|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3
1605119140000|2020-11-11 18:25:40|3692|3686|3691.7|3685.7|3692|3686|3691.3|3685.3|1
1605119150000|2020-11-11 18:25:50|3692|3686|3692|3686|3692|3686|3692|3686|0
1605119160000|2020-11-11 18:26:00|3691.7|3685.7|3691.7|3685.7|3692|3686|3691.3|3685.3|2
1605119170000|2020-11-11 18:26:10|3691.3|3685.3|3691.3|3685.3|3691.7|3685.7|3691|3685|7
1605119180000|2020-11-11 18:26:20|3691.2|3685.2|3691.3|3685.3|3691.3|3685.3|3691.2|3685.2|4
1605119190000|2020-11-11 18:26:30|3691.2|3685.2|3691.2|3685.2|3691.3|3685.3|3691|3685|4
1605119200000|2020-11-11 18:26:40|3690.7|3684.7|3690.3|3684.3|3690.7|3684.7|3690.3|3684.3|0
1605119210000|2020-11-11 18:26:50|||||||||2
1605119220000|2020-11-11 18:27:00|3690.2|3684.2|3690|3684|3690.2|3684.2|3690|3684|5
1605119230000|2020-11-11 18:27:10|3690.3|3684.3|3691|3685|3691.2|3685.2|3690.3|3684.3|22
1605119240000|2020-11-11 18:27:20|3691.2|3685.2|3691|3685|3691.2|3685.2|3691|3685|3
1605119260000|2020-11-11 18:27:40|||||||||1
1605119270000|2020-11-11 18:27:50|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|5
1605119280000|2020-11-11 18:28:00|3691.2|3685.2|3691|3685|3691.3|3685.3|3691|3685|6
1605119300000|2020-11-11 18:28:20|3690.6|3684.6|3691|3685|3691|3685|3690|3684|9
1605119310000|2020-11-11 18:28:30|3690|3684|3690.5|3684.5|3690.5|3684.5|3690|3684|3
1605119320000|2020-11-11 18:28:40|3690.7|3684.7|3691|3685|3691|3685|3690.7|3684.7|2
1605119330000|2020-11-11 18:28:50|3691.3|3685.3|3691.7|3685.7|3692|3686|3691.3|3685.3|3
1605119340000|2020-11-11 18:29:00|3691.5|3685.5|3691.7|3685.7|3691.7|3685.7|3691.2|3685.2|2
1605119350000|2020-11-11 18:29:10|3692|3686|3692.7|3686.7|3692.7|3686.7|3692|3686|2
1605119360000|2020-11-11 18:29:20|3693|3687|3693|3687|3693|3687|3693|3687|3
1605119370000|2020-11-11 18:29:30|3692.7|3686.7|3693|3687|3693|3687|3692.3|3686.3|2
1605119380000|2020-11-11 18:29:40|3693.3|3687.3|3693.2|3687.2|3694|3688|3693.2|3687.2|10
1605119390000|2020-11-11 18:29:50|3693.7|3687.7|3693.2|3687.2|3693.7|3687.7|3693|3687|5
1605119400000|2020-11-11 18:30:00|3693|3687|3693|3687|3693|3687|3693|3687|0
1605119420000|2020-11-11 18:30:20|3692.5|3686.5|3692|3686|3692.5|3686.5|3692|3686|13
1605119430000|2020-11-11 18:30:30|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.2|3686.2|6
1605119440000|2020-11-11 18:30:40|3692.7|3686.7|3691.7|3685.7|3692.7|3686.7|3691.7|3685.7|3
1605119450000|2020-11-11 18:30:50|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|55
1605119460000|2020-11-11 18:31:00|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|16
1605119470000|2020-11-11 18:31:10|3691.3|3685.3|3691|3685|3692|3686|3691|3685|9
1605119480000|2020-11-11 18:31:20|3690.2|3684.2|3691|3685|3691|3685|3690.2|3684.2|4
1605119490000|2020-11-11 18:31:30|||||||||2
1605119500000|2020-11-11 18:31:40|||||||||1
1605119510000|2020-11-11 18:31:50|3689|3683|3689|3683|3689|3683|3689|3683|91
1605119520000|2020-11-11 18:32:00|3688.2|3682.2|3689|3683|3689|3683|3688.2|3682.2|2
1605119530000|2020-11-11 18:32:10|||||||||6
1605119540000|2020-11-11 18:32:20|||||||||1
1605119550000|2020-11-11 18:32:30|||||||||2
1605119560000|2020-11-11 18:32:40|3690|3684|3689.2|3683.2|3690|3684|3689.2|3683.2|7
1605119570000|2020-11-11 18:32:50|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|0
1605119580000|2020-11-11 18:33:00|3690|3684|3690.3|3684.3|3690.3|3684.3|3689.7|3683.7|4
1605119590000|2020-11-11 18:33:10|3690|3684|3690|3684|3690|3684|3690|3684|13
1605119600000|2020-11-11 18:33:20|||||||||1
1605119610000|2020-11-11 18:33:30|3689|3683|3689|3683|3689|3683|3688.7|3682.7|3
1605119630000|2020-11-11 18:33:50|||||||||57
1605119640000|2020-11-11 18:34:00|||||||||34
1605119660000|2020-11-11 18:34:20|||||||||16
1605119670000|2020-11-11 18:34:30|3688.7|3682.7|3689|3683|3689|3683|3688.7|3682.7|1
1605119680000|2020-11-11 18:34:40|3691|3685|3691|3685|3691.5|3685.5|3691|3685|9
1605119690000|2020-11-11 18:34:50|||||||||1
1605119700000|2020-11-11 18:35:00|3690.7|3684.7|3690.5|3684.5|3691|3685|3690|3684|18
1605119710000|2020-11-11 18:35:10|3690|3684|3690.5|3684.5|3690.7|3684.7|3690|3684|3
1605119720000|2020-11-11 18:35:20|3690.7|3684.7|3691|3685|3691|3685|3690.7|3684.7|3
1605119730000|2020-11-11 18:35:30|||||||||4
1605119740000|2020-11-11 18:35:40|||||||||4
1605119750000|2020-11-11 18:35:50|3692|3686|3692.2|3686.2|3693|3687|3692|3686|30
1605119760000|2020-11-11 18:36:00|3692.8|3686.8|3692.7|3686.7|3692.8|3686.8|3692.5|3686.5|17
1605119770000|2020-11-11 18:36:10|3692.5|3686.5|3692|3686|3692.5|3686.5|3692|3686|8
1605119780000|2020-11-11 18:36:20|3692.7|3686.7|3692|3686|3693|3687|3692|3686|14
1605119790000|2020-11-11 18:36:30|3691.7|3685.7|3691.5|3685.5|3692|3686|3691.5|3685.5|6
1605119800000|2020-11-11 18:36:40|3691|3685|3691|3685|3691|3685|3691|3685|15
1605119810000|2020-11-11 18:36:50|||||||||2
1605119820000|2020-11-11 18:37:00|3691.5|3685.5|3692.5|3686.5|3692.5|3686.5|3691|3685|15
1605119830000|2020-11-11 18:37:10|3692.2|3686.2|3692|3686|3692.7|3686.7|3692|3686|5
1605119840000|2020-11-11 18:37:20|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|0
1605119850000|2020-11-11 18:37:30|3692.7|3686.7|3693|3687|3693.2|3687.2|3692.7|3686.7|42
1605119860000|2020-11-11 18:37:40|3693.7|3687.7|3693.7|3687.7|3694|3688|3693.7|3687.7|39
1605119870000|2020-11-11 18:37:50|3694|3688|3693.7|3687.7|3694|3688|3693.2|3687.2|18
1605119880000|2020-11-11 18:38:00|3693|3687|3693.7|3687.7|3693.7|3687.7|3693|3687|17
1605119890000|2020-11-11 18:38:10|3693.5|3687.5|3693.5|3687.5|3694|3688|3693.3|3687.3|34
1605119900000|2020-11-11 18:38:20|3693.7|3687.7|3693.5|3687.5|3693.7|3687.7|3693.5|3687.5|4
1605119910000|2020-11-11 18:38:30|3693.7|3687.7|3693.5|3687.5|3693.7|3687.7|3693.2|3687.2|3
1605119920000|2020-11-11 18:38:40|3693.2|3687.2|3693|3687|3693.7|3687.7|3693|3687|18
1605119930000|2020-11-11 18:38:50|3693.2|3687.2|3693.5|3687.5|3693.7|3687.7|3693.2|3687.2|24
1605119940000|2020-11-11 18:39:00|3693.3|3687.3|3693.7|3687.7|3693.7|3687.7|3693|3687|1
1605119950000|2020-11-11 18:39:10|3694|3688|3692.5|3686.5|3694|3688|3692.5|3686.5|141
1605119960000|2020-11-11 18:39:20|3693.8|3687.8|3693.6|3687.6|3693.8|3687.8|3693.6|3687.6|53
1605119970000|2020-11-11 18:39:30|3694|3688|3694|3688|3694|3688|3694|3688|13
1605119980000|2020-11-11 18:39:40|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|42
1605119990000|2020-11-11 18:39:50|3694|3688|3694.3|3688.3|3694.3|3688.3|3694|3688|192
1605120000000|2020-11-11 18:40:00|||||||||2
1605120010000|2020-11-11 18:40:10|||||||||1
1605120020000|2020-11-11 18:40:20|3694.7|3688.7|3694.5|3688.5|3694.7|3688.7|3694.5|3688.5|72
1605120030000|2020-11-11 18:40:30|3694.3|3688.3|3694|3688|3694.3|3688.3|3693.7|3687.7|14
1605120040000|2020-11-11 18:40:40|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694|3688|4
1605120050000|2020-11-11 18:40:50|3693.7|3687.7|3694|3688|3694|3688|3693.5|3687.5|18
1605120060000|2020-11-11 18:41:00|3693.5|3687.5|3692.5|3686.5|3693.5|3687.5|3692.5|3686.5|4
1605120070000|2020-11-11 18:41:10|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|8
1605120080000|2020-11-11 18:41:20|3691.7|3685.7|3691.2|3685.2|3691.7|3685.7|3690.8|3684.8|9
1605120090000|2020-11-11 18:41:30|3691.3|3685.3|3690.8|3684.8|3691.3|3685.3|3690.7|3684.7|5
1605120100000|2020-11-11 18:41:40|3690.7|3684.7|3690.8|3684.8|3691.3|3685.3|3690.7|3684.7|3
1605120110000|2020-11-11 18:41:50|3691.3|3685.3|3691.8|3685.8|3692.3|3686.3|3691.3|3685.3|2
1605120120000|2020-11-11 18:42:00|||||||||1
1605120130000|2020-11-11 18:42:10|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3691.8|3685.8|6
1605120140000|2020-11-11 18:42:20|||||||||18
1605120150000|2020-11-11 18:42:30|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|2
1605120160000|2020-11-11 18:42:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|4
1605120170000|2020-11-11 18:42:50|3692.7|3686.7|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|2
1605120180000|2020-11-11 18:43:00|||||||||28
1605120190000|2020-11-11 18:43:10|3692.7|3686.7|3691.7|3685.7|3692.7|3686.7|3691.7|3685.7|27
1605120200000|2020-11-11 18:43:20|3692.3|3686.3|3692.7|3686.7|3692.7|3686.7|3692.3|3686.3|5
1605120220000|2020-11-11 18:43:40|3693|3687|3693.3|3687.3|3693.3|3687.3|3693|3687|7
1605120230000|2020-11-11 18:43:50|3692.7|3686.7|3692.3|3686.3|3692.7|3686.7|3692.3|3686.3|11
1605120240000|2020-11-11 18:44:00|3692.2|3686.2|3692.8|3686.8|3692.8|3686.8|3691.7|3685.7|29
1605120250000|2020-11-11 18:44:10|3693|3687|3692.3|3686.3|3693.3|3687.3|3692.3|3686.3|103
1605120260000|2020-11-11 18:44:20|3693|3687|3693.3|3687.3|3693.3|3687.3|3693|3687|4
1605120270000|2020-11-11 18:44:30|3693.5|3687.5|3693.3|3687.3|3693.8|3687.8|3693.3|3687.3|3
1605120280000|2020-11-11 18:44:40|3693|3687|3692.7|3686.7|3693|3687|3692.5|3686.5|4
1605120290000|2020-11-11 18:44:50|3693|3687|3693|3687|3693|3687|3692.7|3686.7|22
1605120300000|2020-11-11 18:45:00|3692.8|3686.8|3692|3686|3692.8|3686.8|3691.7|3685.7|4
1605120310000|2020-11-11 18:45:10|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|1
1605120320000|2020-11-11 18:45:20|||||||||36
1605120330000|2020-11-11 18:45:30|3692.7|3686.7|3692.5|3686.5|3692.7|3686.7|3692.5|3686.5|2
1605120340000|2020-11-11 18:45:40|3692|3686|3692|3686|3692.5|3686.5|3692|3686|3
1605120350000|2020-11-11 18:45:50|3692.4|3686.4|3693|3687|3693.7|3687.7|3692.4|3686.4|108
1605120360000|2020-11-11 18:46:00|3693.3|3687.3|3693.7|3687.7|3693.7|3687.7|3693|3687|7
1605120370000|2020-11-11 18:46:10|3694|3688|3694|3688|3694|3688|3694|3688|3
1605120380000|2020-11-11 18:46:20|3693.7|3687.7|3694|3688|3694|3688|3693.7|3687.7|4
1605120390000|2020-11-11 18:46:30|3693.7|3687.7|3694|3688|3694|3688|3693.7|3687.7|1
1605120400000|2020-11-11 18:46:40|||||||||1
1605120410000|2020-11-11 18:46:50|3694.2|3688.2|3694|3688|3694.3|3688.3|3694|3688|3
1605120420000|2020-11-11 18:47:00|3694.3|3688.3|3693.7|3687.7|3694.5|3688.5|3693.7|3687.7|16
1605120440000|2020-11-11 18:47:20|3694|3688|3693.7|3687.7|3694|3688|3693.7|3687.7|1
1605120450000|2020-11-11 18:47:30|3694|3688|3694.2|3688.2|3694.3|3688.3|3694|3688|6
1605120460000|2020-11-11 18:47:40|3694|3688|3694|3688|3694|3688|3694|3688|1
1605120470000|2020-11-11 18:47:50|3694.4|3688.4|3694.2|3688.2|3694.4|3688.4|3694.2|3688.2|6
1605120480000|2020-11-11 18:48:00|3693.7|3687.7|3694|3688|3694|3688|3693.7|3687.7|0
1605120500000|2020-11-11 18:48:20|3694.3|3688.3|3694.7|3688.7|3694.7|3688.7|3694.3|3688.3|3
1605120510000|2020-11-11 18:48:30|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|57
1605120520000|2020-11-11 18:48:40|3696.7|3690.7|3698.7|3692.7|3698.7|3692.7|3696.7|3690.7|17
1605120530000|2020-11-11 18:48:50|3698|3692|3698.2|3692.2|3698.2|3692.2|3697.7|3691.7|31
1605120540000|2020-11-11 18:49:00|3698|3692|3698|3692|3698.7|3692.7|3697.7|3691.7|8
1605120550000|2020-11-11 18:49:10|3697.7|3691.7|3696.7|3690.7|3698.2|3692.2|3696.7|3690.7|62
1605120560000|2020-11-11 18:49:20|3696.5|3690.5|3697|3691|3697.7|3691.7|3696.5|3690.5|76
1605120570000|2020-11-11 18:49:30|3696.7|3690.7|3696.5|3690.5|3696.7|3690.7|3696|3690|16
1605120580000|2020-11-11 18:49:40|3696.7|3690.7|3697|3691|3697.3|3691.3|3696.7|3690.7|22
1605120590000|2020-11-11 18:49:50|3696.7|3690.7|3697|3691|3697|3691|3696.7|3690.7|4
1605120600000|2020-11-11 18:50:00|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|13
1605120610000|2020-11-11 18:50:10|3695.7|3689.7|3696|3690|3696|3690|3695.7|3689.7|13
1605120620000|2020-11-11 18:50:20|||||||||1
1605120630000|2020-11-11 18:50:30|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|4
1605120640000|2020-11-11 18:50:40|3695.5|3689.5|3695.2|3689.2|3695.5|3689.5|3695|3689|6
1605120650000|2020-11-11 18:50:50|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|1
1605120660000|2020-11-11 18:51:00|3695.3|3689.3|3695.7|3689.7|3696|3690|3695.3|3689.3|200
1605120670000|2020-11-11 18:51:10|3696|3690|3696|3690|3696|3690|3696|3690|10
1605120680000|2020-11-11 18:51:20|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|10
1605120690000|2020-11-11 18:51:30|3696|3690|3696|3690|3696|3690|3696|3690|7
1605120700000|2020-11-11 18:51:40|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|75
1605120710000|2020-11-11 18:51:50|3697|3691|3696.2|3690.2|3697.2|3691.2|3696.2|3690.2|5
1605120720000|2020-11-11 18:52:00|3697.7|3691.7|3697.5|3691.5|3698.7|3692.7|3697.5|3691.5|74
1605120730000|2020-11-11 18:52:10|3697.7|3691.7|3696.7|3690.7|3698.3|3692.3|3696.7|3690.7|45
1605120740000|2020-11-11 18:52:20|3694.7|3688.7|3695.7|3689.7|3695.7|3689.7|3694|3688|79
1605120750000|2020-11-11 18:52:30|3696.3|3690.3|3695.7|3689.7|3696.7|3690.7|3695.7|3689.7|3
1605120760000|2020-11-11 18:52:40|3696|3690|3695.7|3689.7|3696|3690|3695.7|3689.7|2
1605120770000|2020-11-11 18:52:50|3696.4|3690.4|3696.7|3690.7|3696.7|3690.7|3696|3690|151
1605120780000|2020-11-11 18:53:00|3696.4|3690.4|3697.7|3691.7|3697.7|3691.7|3696|3690|175
1605120790000|2020-11-11 18:53:10|3697.9|3691.9|3696.9|3690.9|3697.9|3691.9|3696.9|3690.9|25
1605120800000|2020-11-11 18:53:20|3697|3691|3698|3692|3698|3692|3697|3691|3
1605120810000|2020-11-11 18:53:30|3698.4|3692.4|3698.4|3692.4|3699|3693|3698.4|3692.4|17
1605120820000|2020-11-11 18:53:40|3698.5|3692.5|3699|3693|3699|3693|3698.5|3692.5|1
1605120830000|2020-11-11 18:53:50|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3698.4|3692.4|3
1605120840000|2020-11-11 18:54:00|3698.5|3692.5|3699.4|3693.4|3699.4|3693.4|3698.5|3692.5|4
1605120850000|2020-11-11 18:54:10|3699|3693|3699|3693|3699|3693|3699|3693|10
1605120860000|2020-11-11 18:54:20|3699.7|3693.7|3699|3693|3699.7|3693.7|3699|3693|2
1605120870000|2020-11-11 18:54:30|3698.9|3692.9|3699|3693|3699|3693|3698.9|3692.9|5
1605120880000|2020-11-11 18:54:40|3699.4|3693.4|3700|3694|3700.7|3694.7|3699.4|3693.4|287
1605120890000|2020-11-11 18:54:50|||||||||71
1605120900000|2020-11-11 18:55:00|3700.5|3694.5|3700.5|3694.5|3701|3695|3700.4|3694.4|15
1605120910000|2020-11-11 18:55:10|3700|3694|3700|3694|3700|3694|3700|3694|0
1605120920000|2020-11-11 18:55:20|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|12
1605120930000|2020-11-11 18:55:30|3699.4|3693.4|3699.5|3693.5|3699.9|3693.9|3699.4|3693.4|3
1605120940000|2020-11-11 18:55:40|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|1
1605120950000|2020-11-11 18:55:50|3699.4|3693.4|3700|3694|3700|3694|3699|3693|22
1605120960000|2020-11-11 18:56:00|3699.5|3693.5|3700|3694|3700|3694|3699.4|3693.4|22
1605120970000|2020-11-11 18:56:10|3701|3695|3701|3695|3701|3695|3700.4|3694.4|11
1605120980000|2020-11-11 18:56:20|||||||||1
1605120990000|2020-11-11 18:56:30|3702|3696|3702|3696|3702|3696|3702|3696|113
1605121000000|2020-11-11 18:56:40|3701.5|3695.5|3702|3696|3702|3696|3701.5|3695.5|21
1605121010000|2020-11-11 18:56:50|||||||||2
1605121020000|2020-11-11 18:57:00|3702.7|3696.7|3702|3696|3702.7|3696.7|3701.5|3695.5|30
1605121030000|2020-11-11 18:57:10|3701.5|3695.5|3701|3695|3701.5|3695.5|3701|3695|6
1605121040000|2020-11-11 18:57:20|3701.5|3695.5|3702|3696|3702|3696|3701|3695|35
1605121050000|2020-11-11 18:57:30|||||||||8
1605121060000|2020-11-11 18:57:40|3701.9|3695.9|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|17
1605121070000|2020-11-11 18:57:50|3700.7|3694.7|3700.5|3694.5|3700.9|3694.9|3700.4|3694.4|6
1605121080000|2020-11-11 18:58:00|3700.9|3694.9|3701.4|3695.4|3701.4|3695.4|3700.5|3694.5|41
1605121090000|2020-11-11 18:58:10|3701|3695|3701.4|3695.4|3701.5|3695.5|3701|3695|24
1605121100000|2020-11-11 18:58:20|3701.5|3695.5|3702|3696|3702|3696|3701.4|3695.4|54
1605121110000|2020-11-11 18:58:30|3702.4|3696.4|3703.7|3697.7|3704|3698|3702.4|3696.4|5
1605121120000|2020-11-11 18:58:40|3704|3698|3705.2|3699.2|3705.2|3699.2|3704|3698|41
1605121130000|2020-11-11 18:58:50|3705.9|3699.9|3705.7|3699.7|3706|3700|3705.7|3699.7|31
1605121140000|2020-11-11 18:59:00|3706|3700|3706.2|3700.2|3706.4|3700.4|3705.4|3699.4|37
1605121150000|2020-11-11 18:59:10|3706|3700|3706.4|3700.4|3706.4|3700.4|3706|3700|2
1605121170000|2020-11-11 18:59:30|||||||||4
1605121180000|2020-11-11 18:59:40|3706|3700|3715.3|3709.3|3715.3|3709.3|3706|3700|84
1605121190000|2020-11-11 18:59:50|3715.6|3709.6|3713.6|3707.6|3715.6|3709.6|3712.6|3706.6|47
1605121200000|2020-11-11 19:00:00|3713.9|3707.9|3713.9|3707.9|3714.1|3708.1|3712.1|3706.1|45
1605121210000|2020-11-11 19:00:10|3714.1|3708.1|3714.4|3708.4|3714.9|3708.9|3714.1|3708.1|24
1605121220000|2020-11-11 19:00:20|3714.8|3708.8|3714.6|3708.6|3714.9|3708.9|3714.6|3708.6|9
1605121230000|2020-11-11 19:00:30|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|4
1605121240000|2020-11-11 19:00:40|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|6
1605121250000|2020-11-11 19:00:50|3717.4|3711.4|3716.8|3710.8|3717.4|3711.4|3716.8|3710.8|9
1605121260000|2020-11-11 19:01:00|3716.6|3710.6|3719.4|3713.4|3719.8|3713.8|3716.3|3710.3|259
1605121270000|2020-11-11 19:01:10|3719.8|3713.8|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|84
1605121280000|2020-11-11 19:01:20|3719.9|3713.9|3720.1|3714.1|3721.4|3715.4|3718.1|3712.1|107
1605121290000|2020-11-11 19:01:30|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|22
1605121300000|2020-11-11 19:01:40|3720.4|3714.4|3720.4|3714.4|3721.1|3715.1|3720.4|3714.4|3
1605121310000|2020-11-11 19:01:50|3719.4|3713.4|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|21
1605121320000|2020-11-11 19:02:00|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3718.1|3712.1|64
1605121330000|2020-11-11 19:02:10|3719.4|3713.4|3718.1|3712.1|3719.8|3713.8|3718.1|3712.1|86
1605121340000|2020-11-11 19:02:20|3718.4|3712.4|3718.3|3712.3|3719.1|3713.1|3718.1|3712.1|87
1605121350000|2020-11-11 19:02:30|3718|3712|3717.8|3711.8|3718.3|3712.3|3717.5|3711.5|9
1605121360000|2020-11-11 19:02:40|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3717.5|3711.5|14
1605121370000|2020-11-11 19:02:50|3718.8|3712.8|3717.8|3711.8|3718.8|3712.8|3717.8|3711.8|35
1605121380000|2020-11-11 19:03:00|3717.5|3711.5|3717.8|3711.8|3719.1|3713.1|3717.5|3711.5|33
1605121390000|2020-11-11 19:03:10|3718.1|3712.1|3718.8|3712.8|3719.3|3713.3|3717.8|3711.8|19
1605121400000|2020-11-11 19:03:20|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3718.3|3712.3|31
1605121410000|2020-11-11 19:03:30|3719.5|3713.5|3720.5|3714.5|3720.5|3714.5|3719.5|3713.5|25
1605121420000|2020-11-11 19:03:40|3719.5|3713.5|3722.8|3716.8|3722.8|3716.8|3719.5|3713.5|49
1605121430000|2020-11-11 19:03:50|3723.1|3717.1|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|89
1605121440000|2020-11-11 19:04:00|3723.5|3717.5|3722.5|3716.5|3724.5|3718.5|3722.5|3716.5|108
1605121450000|2020-11-11 19:04:10|3723.5|3717.5|3723.5|3717.5|3724.1|3718.1|3723.5|3717.5|145
1605121460000|2020-11-11 19:04:20|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|58
1605121470000|2020-11-11 19:04:30|3724.6|3718.6|3724.8|3718.8|3725.2|3719.2|3723.8|3717.8|58
1605121480000|2020-11-11 19:04:40|3724.3|3718.3|3722.8|3716.8|3724.3|3718.3|3722.8|3716.8|13
1605121490000|2020-11-11 19:04:50|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3721.8|3715.8|8
1605121500000|2020-11-11 19:05:00|3722.5|3716.5|3721.1|3715.1|3722.8|3716.8|3721.1|3715.1|7
1605121510000|2020-11-11 19:05:10|3720.8|3714.8|3720.5|3714.5|3721.5|3715.5|3720.5|3714.5|11
1605121520000|2020-11-11 19:05:20|3719.5|3713.5|3719.5|3713.5|3720|3714|3719.5|3713.5|17
1605121530000|2020-11-11 19:05:30|3718.8|3712.8|3718.5|3712.5|3719.1|3713.1|3718.5|3712.5|25
1605121540000|2020-11-11 19:05:40|3719.1|3713.1|3719.6|3713.6|3719.8|3713.8|3719.1|3713.1|47
1605121550000|2020-11-11 19:05:50|3719.5|3713.5|3718.6|3712.6|3719.8|3713.8|3718.6|3712.6|15
1605121560000|2020-11-11 19:06:00|3718.8|3712.8|3717.8|3711.8|3718.8|3712.8|3717.8|3711.8|20
1605121570000|2020-11-11 19:06:10|3717.6|3711.6|3717.8|3711.8|3717.8|3711.8|3717.6|3711.6|2
1605121580000|2020-11-11 19:06:20|3718.5|3712.5|3717.8|3711.8|3718.8|3712.8|3717.8|3711.8|19
1605121590000|2020-11-11 19:06:30|3718.5|3712.5|3717.8|3711.8|3718.5|3712.5|3717.8|3711.8|60
1605121600000|2020-11-11 19:06:40|3718.1|3712.1|3717.5|3711.5|3718.1|3712.1|3717.5|3711.5|21
1605121610000|2020-11-11 19:06:50|3718.1|3712.1|3717.1|3711.1|3718.1|3712.1|3717.1|3711.1|11
1605121620000|2020-11-11 19:07:00|3716.6|3710.6|3716.5|3710.5|3716.6|3710.6|3715.8|3709.8|19
1605121630000|2020-11-11 19:07:10|3716.1|3710.1|3714.8|3708.8|3716.1|3710.1|3714.8|3708.8|32
1605121640000|2020-11-11 19:07:20|||||||||8
1605121650000|2020-11-11 19:07:30|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|20
1605121660000|2020-11-11 19:07:40|3713.3|3707.3|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|39
1605121670000|2020-11-11 19:07:50|3713.1|3707.1|3713.8|3707.8|3713.8|3707.8|3712.8|3706.8|44
1605121680000|2020-11-11 19:08:00|3713.6|3707.6|3713.5|3707.5|3713.8|3707.8|3713.5|3707.5|32
1605121690000|2020-11-11 19:08:10|3712.5|3706.5|3712.1|3706.1|3712.8|3706.8|3711.8|3705.8|29
1605121700000|2020-11-11 19:08:20|3713.1|3707.1|3713.5|3707.5|3713.5|3707.5|3712.5|3706.5|91
1605121710000|2020-11-11 19:08:30|3713.8|3707.8|3714.8|3708.8|3715.5|3709.5|3713.8|3707.8|48
1605121720000|2020-11-11 19:08:40|3714.5|3708.5|3714|3708|3714.5|3708.5|3713.8|3707.8|7
1605121730000|2020-11-11 19:08:50|3713.8|3707.8|3713.8|3707.8|3714|3708|3713.5|3707.5|4
1605121740000|2020-11-11 19:09:00|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|22
1605121750000|2020-11-11 19:09:10|3713.5|3707.5|3712.3|3706.3|3713.5|3707.5|3712.3|3706.3|10
1605121760000|2020-11-11 19:09:20|3712.8|3706.8|3713.1|3707.1|3713.1|3707.1|3712.8|3706.8|3
1605121770000|2020-11-11 19:09:30|3712.8|3706.8|3712.8|3706.8|3713.1|3707.1|3712.5|3706.5|21
1605121780000|2020-11-11 19:09:40|3712.5|3706.5|3712.1|3706.1|3712.5|3706.5|3712.1|3706.1|8
1605121790000|2020-11-11 19:09:50|3711.1|3705.1|3711.3|3705.3|3711.5|3705.5|3710.6|3704.6|42
1605121800000|2020-11-11 19:10:00|3711.1|3705.1|3711.9|3705.9|3711.9|3705.9|3710.4|3704.4|32
1605121810000|2020-11-11 19:10:10|3711.7|3705.7|3713.9|3707.9|3714.1|3708.1|3711.7|3705.7|39
1605121820000|2020-11-11 19:10:20|3713.7|3707.7|3709.4|3703.4|3713.7|3707.7|3709.1|3703.1|69
1605121830000|2020-11-11 19:10:30|3709.7|3703.7|3710.1|3704.1|3710.7|3704.7|3709.4|3703.4|22
1605121840000|2020-11-11 19:10:40|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|25
1605121850000|2020-11-11 19:10:50|3710.6|3704.6|3710.1|3704.1|3711.1|3705.1|3710.1|3704.1|22
1605121860000|2020-11-11 19:11:00|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|31
1605121870000|2020-11-11 19:11:10|3710.5|3704.5|3710.1|3704.1|3710.5|3704.5|3710.1|3704.1|10
1605121880000|2020-11-11 19:11:20|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|17
1605121890000|2020-11-11 19:11:30|3709.4|3703.4|3709.1|3703.1|3709.6|3703.6|3709.1|3703.1|4
1605121900000|2020-11-11 19:11:40|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|3710.1|3704.1|9
1605121910000|2020-11-11 19:11:50|3709.8|3703.8|3709.6|3703.6|3709.8|3703.8|3709.6|3703.6|48
1605121920000|2020-11-11 19:12:00|3709.1|3703.1|3709.8|3703.8|3710.5|3704.5|3709.1|3703.1|18
1605121930000|2020-11-11 19:12:10|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|12
1605121940000|2020-11-11 19:12:20|3710.3|3704.3|3710.8|3704.8|3710.8|3704.8|3710.3|3704.3|15
1605121950000|2020-11-11 19:12:30|3711.1|3705.1|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|15
1605121960000|2020-11-11 19:12:40|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.5|3705.5|0
1605121970000|2020-11-11 19:12:50|3711.5|3705.5|3709.3|3703.3|3711.5|3705.5|3709.3|3703.3|32
1605121980000|2020-11-11 19:13:00|3709.5|3703.5|3710|3704|3710.8|3704.8|3709.5|3703.5|37
1605121990000|2020-11-11 19:13:10|3709.8|3703.8|3711.1|3705.1|3711.1|3705.1|3709.8|3703.8|26
1605122000000|2020-11-11 19:13:20|3710.8|3704.8|3710.8|3704.8|3712.1|3706.1|3710.5|3704.5|43
1605122010000|2020-11-11 19:13:30|3710.1|3704.1|3711.1|3705.1|3712.1|3706.1|3710.1|3704.1|44
1605122020000|2020-11-11 19:13:40|3710.8|3704.8|3710.8|3704.8|3711.1|3705.1|3710.8|3704.8|32
1605122030000|2020-11-11 19:13:50|3711.1|3705.1|3713.1|3707.1|3713.1|3707.1|3710.8|3704.8|34
1605122040000|2020-11-11 19:14:00|3712.5|3706.5|3707.8|3701.8|3712.5|3706.5|3707.8|3701.8|174
1605122050000|2020-11-11 19:14:10|3708.1|3702.1|3707.5|3701.5|3708.5|3702.5|3707.5|3701.5|147
1605122060000|2020-11-11 19:14:20|3708.1|3702.1|3707.1|3701.1|3709.5|3703.5|3707.1|3701.1|237
1605122070000|2020-11-11 19:14:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3704.7|3698.7|143
1605122080000|2020-11-11 19:14:40|3706.6|3700.6|3708.1|3702.1|3709.1|3703.1|3706.6|3700.6|65
1605122090000|2020-11-11 19:14:50|3707.1|3701.1|3704.7|3698.7|3707.1|3701.1|3704.1|3698.1|205
1605122100000|2020-11-11 19:15:00|3704.4|3698.4|3705.7|3699.7|3705.7|3699.7|3704.1|3698.1|44
1605122110000|2020-11-11 19:15:10|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|24
1605122120000|2020-11-11 19:15:20|||||||||9
1605122130000|2020-11-11 19:15:30|3705.4|3699.4|3703.1|3697.1|3705.7|3699.7|3703.1|3697.1|66
1605122140000|2020-11-11 19:15:40|3703.4|3697.4|3702.4|3696.4|3703.4|3697.4|3702.4|3696.4|47
1605122150000|2020-11-11 19:15:50|3702.1|3696.1|3702.7|3696.7|3702.7|3696.7|3702.1|3696.1|15
1605122160000|2020-11-11 19:16:00|3702.9|3696.9|3703.6|3697.6|3703.6|3697.6|3701.6|3695.6|112
1605122170000|2020-11-11 19:16:10|||||||||4
1605122180000|2020-11-11 19:16:20|3703.9|3697.9|3702.7|3696.7|3703.9|3697.9|3702.7|3696.7|5
1605122190000|2020-11-11 19:16:30|3703.1|3697.1|3703.7|3697.7|3703.7|3697.7|3702.7|3696.7|20
1605122200000|2020-11-11 19:16:40|3703.4|3697.4|3703.9|3697.9|3704.4|3698.4|3703.1|3697.1|17
1605122210000|2020-11-11 19:16:50|3703.6|3697.6|3703.1|3697.1|3703.9|3697.9|3703.1|3697.1|4
1605122220000|2020-11-11 19:17:00|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|0
1605122230000|2020-11-11 19:17:10|3703.6|3697.6|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|8
1605122240000|2020-11-11 19:17:20|3703.6|3697.6|3702.7|3696.7|3703.6|3697.6|3702.1|3696.1|42
1605122250000|2020-11-11 19:17:30|||||||||6
1605122260000|2020-11-11 19:17:40|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|6
1605122270000|2020-11-11 19:17:50|3703.6|3697.6|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|1
1605122280000|2020-11-11 19:18:00|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.2|3697.2|6
1605122290000|2020-11-11 19:18:10|3703.2|3697.2|3703.7|3697.7|3703.7|3697.7|3703.2|3697.2|15
1605122300000|2020-11-11 19:18:20|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|1
1605122310000|2020-11-11 19:18:30|3704.1|3698.1|3703.7|3697.7|3704.1|3698.1|3703.6|3697.6|34
1605122320000|2020-11-11 19:18:40|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|6
1605122330000|2020-11-11 19:18:50|3704.1|3698.1|3704.2|3698.2|3704.2|3698.2|3703.7|3697.7|5
1605122340000|2020-11-11 19:19:00|3703.7|3697.7|3704.2|3698.2|3704.6|3698.6|3703.7|3697.7|7
1605122350000|2020-11-11 19:19:10|3704.4|3698.4|3704.2|3698.2|3704.7|3698.7|3704.2|3698.2|16
1605122360000|2020-11-11 19:19:20|3704.4|3698.4|3704.2|3698.2|3704.7|3698.7|3704.2|3698.2|5
1605122370000|2020-11-11 19:19:30|3704.4|3698.4|3704.2|3698.2|3704.4|3698.4|3704.2|3698.2|11
1605122380000|2020-11-11 19:19:40|3704.1|3698.1|3704.9|3698.9|3704.9|3698.9|3704.1|3698.1|5
1605122390000|2020-11-11 19:19:50|3704.7|3698.7|3705.2|3699.2|3705.2|3699.2|3704.4|3698.4|4
1605142800000|2020-11-12 01:00:00|3704.9|3698.9|3706.6|3700.6|3706.6|3700.6|3704.6|3698.6|25
1605142810000|2020-11-12 01:00:10|3705.7|3699.7|3706.6|3700.6|3706.6|3700.6|3704.7|3698.7|12
1605142820000|2020-11-12 01:00:20|3706.2|3700.2|3700.7|3694.7|3706.2|3700.2|3700.6|3694.6|88
1605142830000|2020-11-12 01:00:30|3700.9|3694.9|3698.7|3692.7|3701.5|3695.5|3698.2|3692.2|161
1605142840000|2020-11-12 01:00:40|3699.2|3693.2|3699.5|3693.5|3701.5|3695.5|3699|3693|118
1605142850000|2020-11-12 01:00:50|3699.2|3693.2|3700.9|3694.9|3700.9|3694.9|3699|3693|65
1605142860000|2020-11-12 01:01:00|3701.2|3695.2|3703.9|3697.9|3704.4|3698.4|3701.2|3695.2|116
1605142870000|2020-11-12 01:01:10|3701.9|3695.9|3702.7|3696.7|3703.9|3697.9|3701.9|3695.9|20
1605142880000|2020-11-12 01:01:20|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3701.9|3695.9|159
1605142890000|2020-11-12 01:01:30|3701.9|3695.9|3698.4|3692.4|3701.9|3695.9|3698.4|3692.4|11
1605142900000|2020-11-12 01:01:40|3698.2|3692.2|3697.7|3691.7|3698.4|3692.4|3697.4|3691.4|7
1605142910000|2020-11-12 01:01:50|3698.7|3692.7|3696.7|3690.7|3698.7|3692.7|3696.7|3690.7|15
1605142920000|2020-11-12 01:02:00|3696.4|3690.4|3696|3690|3696.9|3690.9|3695|3689|27
1605142930000|2020-11-12 01:02:10|3695.8|3689.8|3695|3689|3695.8|3689.8|3694.2|3688.2|31
1605142940000|2020-11-12 01:02:20|3695.5|3689.5|3696.5|3690.5|3696.5|3690.5|3695.3|3689.3|21
1605142950000|2020-11-12 01:02:30|3696.3|3690.3|3695.5|3689.5|3696.3|3690.3|3695|3689|5
1605142960000|2020-11-12 01:02:40|3696.5|3690.5|3697.3|3691.3|3697.5|3691.5|3695.4|3689.4|43
1605142970000|2020-11-12 01:02:50|3697.2|3691.2|3695.2|3689.2|3697.8|3691.8|3695.2|3689.2|6
1605142980000|2020-11-12 01:03:00|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.2|3689.2|2
1605142990000|2020-11-12 01:03:10|3695.2|3689.2|3696.3|3690.3|3696.3|3690.3|3695|3689|4
1605143000000|2020-11-12 01:03:20|3696.2|3690.2|3694.7|3688.7|3696.2|3690.2|3694.7|3688.7|24
1605143010000|2020-11-12 01:03:30|3695.2|3689.2|3694.7|3688.7|3695.2|3689.2|3694.7|3688.7|32
1605143020000|2020-11-12 01:03:40|3694.8|3688.8|3696.2|3690.2|3696.2|3690.2|3694.8|3688.8|10
1605143030000|2020-11-12 01:03:50|3696.3|3690.3|3697.2|3691.2|3697.7|3691.7|3696.3|3690.3|10
1605143040000|2020-11-12 01:04:00|3697.3|3691.3|3697.7|3691.7|3698.2|3692.2|3696|3690|13
1605143050000|2020-11-12 01:04:10|3697.3|3691.3|3700|3694|3700|3694|3697.3|3691.3|34
1605143060000|2020-11-12 01:04:20|3699.8|3693.8|3695.5|3689.5|3700|3694|3695.5|3689.5|11
1605143070000|2020-11-12 01:04:30|3695.7|3689.7|3695.3|3689.3|3696.5|3690.5|3695.3|3689.3|16
1605143080000|2020-11-12 01:04:40|3694.8|3688.8|3695|3689|3695.3|3689.3|3694.8|3688.8|16
1605143090000|2020-11-12 01:04:50|3694.4|3688.4|3693.7|3687.7|3694.4|3688.4|3693.7|3687.7|12
1605143100000|2020-11-12 01:05:00|3693.2|3687.2|3693.7|3687.7|3693.7|3687.7|3693.2|3687.2|14
1605143110000|2020-11-12 01:05:10|3693|3687|3693.2|3687.2|3693.7|3687.7|3691.7|3685.7|53
1605143120000|2020-11-12 01:05:20|3693.3|3687.3|3692.3|3686.3|3693.3|3687.3|3692.3|3686.3|6
1605143130000|2020-11-12 01:05:30|3692.7|3686.7|3692.2|3686.2|3693.3|3687.3|3692.2|3686.2|6
1605143140000|2020-11-12 01:05:40|3692.3|3686.3|3693.2|3687.2|3693.2|3687.2|3691.7|3685.7|13
1605143150000|2020-11-12 01:05:50|3693.3|3687.3|3692.3|3686.3|3694|3688|3692.2|3686.2|9
1605143160000|2020-11-12 01:06:00|3692.2|3686.2|3692.2|3686.2|3692.7|3686.7|3692.2|3686.2|5
1605143170000|2020-11-12 01:06:10|3692|3686|3690.3|3684.3|3692|3686|3690.3|3684.3|4
1605143180000|2020-11-12 01:06:20|3689.3|3683.3|3687.8|3681.8|3689.3|3683.3|3687.7|3681.7|26
1605143190000|2020-11-12 01:06:30|3687.7|3681.7|3687.7|3681.7|3688.3|3682.3|3687.7|3681.7|3
1605143200000|2020-11-12 01:06:40|3687|3681|3685.3|3679.3|3687|3681|3685.3|3679.3|38
1605143210000|2020-11-12 01:06:50|3684.8|3678.8|3685.3|3679.3|3686.3|3680.3|3684.8|3678.8|7
1605143220000|2020-11-12 01:07:00|3685.2|3679.2|3683.8|3677.8|3685.3|3679.3|3683.8|3677.8|7
1605143230000|2020-11-12 01:07:10|3684|3678|3684.5|3678.5|3684.5|3678.5|3683.8|3677.8|7
1605143240000|2020-11-12 01:07:20|3684.8|3678.8|3685.8|3679.8|3687.3|3681.3|3684.8|3678.8|64
1605143250000|2020-11-12 01:07:30|3686|3680|3686.3|3680.3|3686.3|3680.3|3685.3|3679.3|11
1605143260000|2020-11-12 01:07:40|3685.8|3679.8|3687.5|3681.5|3687.8|3681.8|3685.8|3679.8|23
1605143270000|2020-11-12 01:07:50|3688.3|3682.3|3688.3|3682.3|3688.5|3682.5|3688.3|3682.3|3
1605143280000|2020-11-12 01:08:00|3688.2|3682.2|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|4
1605143290000|2020-11-12 01:08:10|3688.8|3682.8|3688.8|3682.8|3689.8|3683.8|3688.3|3682.3|12
1605143300000|2020-11-12 01:08:20|3689.2|3683.2|3687.5|3681.5|3689.3|3683.3|3687.5|3681.5|17
1605143310000|2020-11-12 01:08:30|3687.3|3681.3|3686.7|3680.7|3687.8|3681.8|3686.7|3680.7|3
1605143320000|2020-11-12 01:08:40|3685|3679|3684.5|3678.5|3685|3679|3684|3678|12
1605143330000|2020-11-12 01:08:50|3684.7|3678.7|3685.3|3679.3|3685.8|3679.8|3684.7|3678.7|2
1605143340000|2020-11-12 01:09:00|3684.5|3678.5|3684.3|3678.3|3685.5|3679.5|3684.3|3678.3|7
1605143350000|2020-11-12 01:09:10|3684.7|3678.7|3683.8|3677.8|3685.3|3679.3|3683.8|3677.8|7
1605143360000|2020-11-12 01:09:20|3683.3|3677.3|3682.8|3676.8|3684.2|3678.2|3682.8|3676.8|6
1605143370000|2020-11-12 01:09:30|3682.5|3676.5|3683|3677|3683|3677|3682.3|3676.3|2
1605143380000|2020-11-12 01:09:40|3682.8|3676.8|3682.5|3676.5|3682.8|3676.8|3682|3676|3
1605143390000|2020-11-12 01:09:50|3683|3677|3682.5|3676.5|3684.3|3678.3|3682.3|3676.3|10
1605143400000|2020-11-12 01:10:00|3683.3|3677.3|3682.5|3676.5|3684|3678|3682.5|3676.5|10
1605143410000|2020-11-12 01:10:10|3684|3678|3685|3679|3685|3679|3684|3678|16
1605143420000|2020-11-12 01:10:20|3684.5|3678.5|3685.5|3679.5|3685.5|3679.5|3684.3|3678.3|3
1605143430000|2020-11-12 01:10:30|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|0
1605143440000|2020-11-12 01:10:40|3685.3|3679.3|3687|3681|3687.3|3681.3|3685.3|3679.3|90
1605143450000|2020-11-12 01:10:50|3686.5|3680.5|3686.5|3680.5|3687|3681|3686.5|3680.5|4
1605143460000|2020-11-12 01:11:00|3687|3681|3687.5|3681.5|3687.7|3681.7|3687|3681|4
1605143470000|2020-11-12 01:11:10|3688|3682|3687.5|3681.5|3688|3682|3687|3681|4
1605143480000|2020-11-12 01:11:20|3687|3681|3687.7|3681.7|3688|3682|3687|3681|17
1605143490000|2020-11-12 01:11:30|3687.5|3681.5|3686.2|3680.2|3687.5|3681.5|3685.4|3679.4|13
1605143500000|2020-11-12 01:11:40|3685.9|3679.9|3685.9|3679.9|3686.7|3680.7|3685.7|3679.7|14
1605143510000|2020-11-12 01:11:50|3685.7|3679.7|3687.7|3681.7|3687.7|3681.7|3685.7|3679.7|4
1605143520000|2020-11-12 01:12:00|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|9
1605143530000|2020-11-12 01:12:10|3687|3681|3687.5|3681.5|3688|3682|3687|3681|26
1605143540000|2020-11-12 01:12:20|3687.7|3681.7|3688|3682|3688|3682|3687.7|3681.7|0
1605143550000|2020-11-12 01:12:30|||||||||1
1605143560000|2020-11-12 01:12:40|3687.5|3681.5|3686.5|3680.5|3687.5|3681.5|3686|3680|8
1605143570000|2020-11-12 01:12:50|3686|3680|3684.5|3678.5|3687|3681|3684.3|3678.3|19
1605143580000|2020-11-12 01:13:00|3684|3678|3684.5|3678.5|3684.5|3678.5|3683.3|3677.3|6
1605143590000|2020-11-12 01:13:10|3684.7|3678.7|3684.5|3678.5|3684.7|3678.7|3684.5|3678.5|2
1605143600000|2020-11-12 01:13:20|3685|3679|3685.5|3679.5|3685.5|3679.5|3685|3679|2
1605143610000|2020-11-12 01:13:30|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1605143620000|2020-11-12 01:13:40|3685.5|3679.5|3686.5|3680.5|3686.5|3680.5|3685.5|3679.5|0
1605143630000|2020-11-12 01:13:50|3686.3|3680.3|3687.5|3681.5|3687.5|3681.5|3686.3|3680.3|2
1605143640000|2020-11-12 01:14:00|3687.3|3681.3|3689|3683|3689|3683|3687.3|3681.3|9
1605143650000|2020-11-12 01:14:10|3689.3|3683.3|3689.3|3683.3|3690|3684|3689|3683|4
1605143660000|2020-11-12 01:14:20|3690|3684|3689.7|3683.7|3690|3684|3689.3|3683.3|10
1605143670000|2020-11-12 01:14:30|3689.3|3683.3|3689.3|3683.3|3690|3684|3689.3|3683.3|4
1605143680000|2020-11-12 01:14:40|3688.3|3682.3|3687.5|3681.5|3688.5|3682.5|3687.3|3681.3|14
1605143690000|2020-11-12 01:14:50|3688|3682|3688.8|3682.8|3688.8|3682.8|3688|3682|10
1605143700000|2020-11-12 01:15:00|3689|3683|3689.5|3683.5|3689.5|3683.5|3689|3683|4
1605143710000|2020-11-12 01:15:10|3689.3|3683.3|3689.3|3683.3|3689.5|3683.5|3689.3|3683.3|0
1605143720000|2020-11-12 01:15:20|3690|3684|3689.3|3683.3|3690|3684|3689.3|3683.3|8
1605143730000|2020-11-12 01:15:30|3689|3683|3686.5|3680.5|3689.3|3683.3|3686.5|3680.5|59
1605143740000|2020-11-12 01:15:40|3686.3|3680.3|3685.5|3679.5|3687|3681|3685|3679|8
1605143750000|2020-11-12 01:15:50|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3684.5|3678.5|11
1605143760000|2020-11-12 01:16:00|3685|3679|3685.5|3679.5|3685.5|3679.5|3685|3679|13
1605143770000|2020-11-12 01:16:10|3685.3|3679.3|3685|3679|3685.5|3679.5|3685|3679|4
1605143780000|2020-11-12 01:16:20|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|4
1605143790000|2020-11-12 01:16:30|3685.3|3679.3|3685.3|3679.3|3685.5|3679.5|3685|3679|0
1605143800000|2020-11-12 01:16:40|3685|3679|3685|3679|3685.3|3679.3|3685|3679|1
1605143810000|2020-11-12 01:16:50|||||||||13
1605143820000|2020-11-12 01:17:00|3684.7|3678.7|3683.5|3677.5|3684.7|3678.7|3683.3|3677.3|13
1605143830000|2020-11-12 01:17:10|3683.7|3677.7|3685.5|3679.5|3685.5|3679.5|3683.7|3677.7|2
1605143840000|2020-11-12 01:17:20|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|6
1605143850000|2020-11-12 01:17:30|3685.7|3679.7|3687.3|3681.3|3687.3|3681.3|3685.7|3679.7|10
1605143860000|2020-11-12 01:17:40|3687|3681|3686.5|3680.5|3687.3|3681.3|3686.5|3680.5|0
1605143870000|2020-11-12 01:17:50|3686.7|3680.7|3685.3|3679.3|3687.3|3681.3|3685|3679|10
1605143880000|2020-11-12 01:18:00|3685.5|3679.5|3685|3679|3685.5|3679.5|3685|3679|1
1605143890000|2020-11-12 01:18:10|3684.5|3678.5|3685.5|3679.5|3685.5|3679.5|3684.3|3678.3|5
1605143900000|2020-11-12 01:18:20|3686|3680|3686|3680|3686|3680|3686|3680|0
1605143910000|2020-11-12 01:18:30|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|2
1605143920000|2020-11-12 01:18:40|3685.4|3679.4|3685.3|3679.3|3685.4|3679.4|3685|3679|5
1605143930000|2020-11-12 01:18:50|3685|3679|3685|3679|3685|3679|3685|3679|1
1605143940000|2020-11-12 01:19:00|3685.5|3679.5|3684.5|3678.5|3685.5|3679.5|3684.5|3678.5|5
1605143950000|2020-11-12 01:19:10|3685|3679|3685.5|3679.5|3685.5|3679.5|3685|3679|2
1605143960000|2020-11-12 01:19:20|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684|3678|13
1605143970000|2020-11-12 01:19:30|3684|3678|3682.3|3676.3|3684|3678|3682.3|3676.3|19
1605143980000|2020-11-12 01:19:40|3682.5|3676.5|3682.3|3676.3|3683.3|3677.3|3682.3|3676.3|6
1605143990000|2020-11-12 01:19:50|3682.5|3676.5|3682.3|3676.3|3682.5|3676.5|3682.3|3676.3|1
1605144000000|2020-11-12 01:20:00|3682.5|3676.5|3682|3676|3682.5|3676.5|3682|3676|4
1605144010000|2020-11-12 01:20:10|3679.8|3673.8|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|24
1605144020000|2020-11-12 01:20:20|3679.7|3673.7|3679.7|3673.7|3680.7|3674.7|3679.7|3673.7|124
1605144030000|2020-11-12 01:20:30|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3
1605144040000|2020-11-12 01:20:40|3679|3673|3679|3673|3679.2|3673.2|3678.7|3672.7|0
1605144050000|2020-11-12 01:20:50|3678.5|3672.5|3678.5|3672.5|3678.7|3672.7|3678.5|3672.5|2
1605144060000|2020-11-12 01:21:00|3678.7|3672.7|3679.7|3673.7|3679.7|3673.7|3678.7|3672.7|7
1605144070000|2020-11-12 01:21:10|3678.9|3672.9|3680.7|3674.7|3680.9|3674.9|3678.7|3672.7|12
1605144080000|2020-11-12 01:21:20|3680.4|3674.4|3680.7|3674.7|3680.9|3674.9|3680.4|3674.4|1
1605144100000|2020-11-12 01:21:40|3680.2|3674.2|3680.2|3674.2|3680.7|3674.7|3680.2|3674.2|0
1605144110000|2020-11-12 01:21:50|3680.5|3674.5|3680.5|3674.5|3680.7|3674.7|3680.2|3674.2|0
1605144120000|2020-11-12 01:22:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.5|3674.5|0
1605144140000|2020-11-12 01:22:20|3681.7|3675.7|3680.7|3674.7|3681.7|3675.7|3680.7|3674.7|12
1605144150000|2020-11-12 01:22:30|3681|3675|3681.7|3675.7|3681.9|3675.9|3681|3675|0
1605144160000|2020-11-12 01:22:40|3680.9|3674.9|3680.7|3674.7|3680.9|3674.9|3680.7|3674.7|3
1605144170000|2020-11-12 01:22:50|3680|3674|3680.2|3674.2|3680.5|3674.5|3680|3674|1
1605144180000|2020-11-12 01:23:00|3680.4|3674.4|3680.7|3674.7|3680.7|3674.7|3680.4|3674.4|0
1605144190000|2020-11-12 01:23:10|3681.7|3675.7|3681.4|3675.4|3681.7|3675.7|3681.4|3675.4|3
1605144200000|2020-11-12 01:23:20|3681.7|3675.7|3682.5|3676.5|3682.5|3676.5|3681.7|3675.7|8
1605144210000|2020-11-12 01:23:30|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|86
1605144220000|2020-11-12 01:23:40|3682.7|3676.7|3683|3677|3683|3677|3682.5|3676.5|4
1605144230000|2020-11-12 01:23:50|3682.8|3676.8|3684|3678|3684|3678|3682.5|3676.5|4
1605144240000|2020-11-12 01:24:00|3684.5|3678.5|3684.5|3678.5|3685|3679|3684.5|3678.5|18
1605144250000|2020-11-12 01:24:10|3684.3|3678.3|3684|3678|3684.3|3678.3|3683.5|3677.5|2
1605144260000|2020-11-12 01:24:20|3684.3|3678.3|3682.5|3676.5|3684.3|3678.3|3682.5|3676.5|2
1605144270000|2020-11-12 01:24:30|3682.7|3676.7|3683|3677|3683.3|3677.3|3682.3|3676.3|8
1605144280000|2020-11-12 01:24:40|3682|3676|3682|3676|3682|3676|3681|3675|29
1605144290000|2020-11-12 01:24:50|3681.8|3675.8|3681.5|3675.5|3682|3676|3681.5|3675.5|11
1605144300000|2020-11-12 01:25:00|3681.3|3675.3|3681|3675|3681.3|3675.3|3681|3675|1
1605144310000|2020-11-12 01:25:10|3680.5|3674.5|3681.5|3675.5|3681.5|3675.5|3679.7|3673.7|9
1605144320000|2020-11-12 01:25:20|3680|3674|3680|3674|3680|3674|3680|3674|12
1605144330000|2020-11-12 01:25:30|3679.7|3673.7|3678.7|3672.7|3680|3674|3678.7|3672.7|1
1605144340000|2020-11-12 01:25:40|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|1
1605144350000|2020-11-12 01:25:50|3678|3672|3677.8|3671.8|3678|3672|3677.8|3671.8|13
1605144360000|2020-11-12 01:26:00|3677.5|3671.5|3676.7|3670.7|3677.5|3671.5|3676.7|3670.7|2
1605144370000|2020-11-12 01:26:10|3677.7|3671.7|3676.9|3670.9|3677.7|3671.7|3676.9|3670.9|7
1605144380000|2020-11-12 01:26:20|3676.7|3670.7|3676.9|3670.9|3677.7|3671.7|3676.7|3670.7|2
1605144390000|2020-11-12 01:26:30|3676.7|3670.7|3676.9|3670.9|3677.7|3671.7|3676.7|3670.7|6
1605144400000|2020-11-12 01:26:40|3677|3671|3677.7|3671.7|3677.7|3671.7|3677|3671|0
1605144410000|2020-11-12 01:26:50|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.2|3671.2|23
1605144420000|2020-11-12 01:27:00|3678.2|3672.2|3678.4|3672.4|3678.7|3672.7|3678.2|3672.2|2
1605144430000|2020-11-12 01:27:10|3677.7|3671.7|3678|3672|3678|3672|3677.7|3671.7|46
1605144440000|2020-11-12 01:27:20|3677.5|3671.5|3677.5|3671.5|3678.5|3672.5|3677.3|3671.3|15
1605144450000|2020-11-12 01:27:30|3677.7|3671.7|3677.5|3671.5|3678|3672|3677.5|3671.5|20
1605144460000|2020-11-12 01:27:40|3678|3672|3678.5|3672.5|3678.5|3672.5|3677.7|3671.7|2
1605144470000|2020-11-12 01:27:50|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678|3672|15
1605144480000|2020-11-12 01:28:00|3679|3673|3679.3|3673.3|3680|3674|3679|3673|5
1605144490000|2020-11-12 01:28:10|3679|3673|3679|3673|3679.3|3673.3|3679|3673|0
1605144500000|2020-11-12 01:28:20|3678.8|3672.8|3679.5|3673.5|3679.5|3673.5|3678.8|3672.8|8
1605144510000|2020-11-12 01:28:30|3679.3|3673.3|3680.3|3674.3|3681.3|3675.3|3679.3|3673.3|70
1605144520000|2020-11-12 01:28:40|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3
1605144540000|2020-11-12 01:29:00|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|3
1605144550000|2020-11-12 01:29:10|3680.3|3674.3|3680.5|3674.5|3680.5|3674.5|3680.3|3674.3|0
1605144560000|2020-11-12 01:29:20|||||||||4
1605144570000|2020-11-12 01:29:30|3680.3|3674.3|3680.3|3674.3|3680.5|3674.5|3680.3|3674.3|1
1605144580000|2020-11-12 01:29:40|3680.5|3674.5|3681.3|3675.3|3681.3|3675.3|3680.5|3674.5|2
1605144590000|2020-11-12 01:29:50|3681|3675|3679.5|3673.5|3681|3675|3679.5|3673.5|2
1605144600000|2020-11-12 01:30:00|3679.8|3673.8|3680.3|3674.3|3680.3|3674.3|3679.8|3673.8|1
1605144610000|2020-11-12 01:30:10|3680|3674|3677.8|3671.8|3680|3674|3677.3|3671.3|7
1605144620000|2020-11-12 01:30:20|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|1
1605144630000|2020-11-12 01:30:30|3677.5|3671.5|3677.5|3671.5|3677.8|3671.8|3677.5|3671.5|0
1605144640000|2020-11-12 01:30:40|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677|3671|1
1605144650000|2020-11-12 01:30:50|3676.8|3670.8|3677.3|3671.3|3677.3|3671.3|3676.7|3670.7|1
1605144660000|2020-11-12 01:31:00|||||||||1
1605144670000|2020-11-12 01:31:10|3677.7|3671.7|3679.3|3673.3|3679.3|3673.3|3677.7|3671.7|13
1605144680000|2020-11-12 01:31:20|3678.7|3672.7|3679.3|3673.3|3679.3|3673.3|3678.7|3672.7|2
1605144690000|2020-11-12 01:31:30|3679.5|3673.5|3680.3|3674.3|3680.3|3674.3|3679.5|3673.5|5
1605144710000|2020-11-12 01:31:50|3680.5|3674.5|3680.3|3674.3|3681|3675|3680.3|3674.3|1
1605144720000|2020-11-12 01:32:00|3680|3674|3680.3|3674.3|3680.3|3674.3|3680|3674|1
1605144730000|2020-11-12 01:32:10|3680.5|3674.5|3679.8|3673.8|3680.7|3674.7|3679.8|3673.8|1
1605144740000|2020-11-12 01:32:20|3680.3|3674.3|3679.7|3673.7|3680.3|3674.3|3679.7|3673.7|1
1605144750000|2020-11-12 01:32:30|3679.8|3673.8|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|8
1605144780000|2020-11-12 01:33:00|3679|3673|3679|3673|3679|3673|3679|3673|4
1605144790000|2020-11-12 01:33:10|3679.3|3673.3|3678.8|3672.8|3679.3|3673.3|3678.8|3672.8|5
1605144800000|2020-11-12 01:33:20|3678.3|3672.3|3677.8|3671.8|3678.3|3672.3|3677.8|3671.8|0
1605144810000|2020-11-12 01:33:30|3677.7|3671.7|3678.7|3672.7|3678.7|3672.7|3677.7|3671.7|0
1605144820000|2020-11-12 01:33:40|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605144830000|2020-11-12 01:33:50|3677.8|3671.8|3678.3|3672.3|3678.3|3672.3|3677.8|3671.8|4
1605144840000|2020-11-12 01:34:00|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|2
1605144850000|2020-11-12 01:34:10|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|1
1605144860000|2020-11-12 01:34:20|3677|3671|3672.3|3666.3|3677|3671|3671.5|3665.5|53
1605144870000|2020-11-12 01:34:30|3671.5|3665.5|3673|3667|3673.3|3667.3|3671.5|3665.5|5
1605144880000|2020-11-12 01:34:40|3673.3|3667.3|3673.3|3667.3|3674|3668|3673|3667|26
1605144890000|2020-11-12 01:34:50|3673|3667|3671.7|3665.7|3673.3|3667.3|3671.4|3665.4|48
1605144900000|2020-11-12 01:35:00|3671.3|3665.3|3670.4|3664.4|3671.7|3665.7|3670.2|3664.2|18
1605144910000|2020-11-12 01:35:10|3670.2|3664.2|3669.7|3663.7|3670.2|3664.2|3669.4|3663.4|7
1605144920000|2020-11-12 01:35:20|3670.7|3664.7|3669.7|3663.7|3670.7|3664.7|3669.7|3663.7|2
1605144930000|2020-11-12 01:35:30|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|0
1605144950000|2020-11-12 01:35:50|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|0
1605144960000|2020-11-12 01:36:00|3671.9|3665.9|3671.7|3665.7|3671.9|3665.9|3671.4|3665.4|9
1605144970000|2020-11-12 01:36:10|3671.9|3665.9|3669.9|3663.9|3671.9|3665.9|3669.9|3663.9|8
1605145000000|2020-11-12 01:36:40|3668.9|3662.9|3668|3662|3669|3663|3668|3662|18
1605145010000|2020-11-12 01:36:50|3667.5|3661.5|3667.2|3661.2|3667.9|3661.9|3667|3661|9
1605145020000|2020-11-12 01:37:00|3667|3661|3666.7|3660.7|3667|3661|3666.7|3660.7|1
1605145030000|2020-11-12 01:37:10|3667|3661|3667.7|3661.7|3668|3662|3666.7|3660.7|7
1605145040000|2020-11-12 01:37:20|3668|3662|3669.2|3663.2|3669.4|3663.4|3668|3662|18
1605145050000|2020-11-12 01:37:30|3669|3663|3670|3664|3670.7|3664.7|3668.7|3662.7|20
1605145060000|2020-11-12 01:37:40|3670.2|3664.2|3670.2|3664.2|3670.7|3664.7|3670.2|3664.2|2
1605145070000|2020-11-12 01:37:50|3670.5|3664.5|3669.4|3663.4|3671.4|3665.4|3669.4|3663.4|55
1605145080000|2020-11-12 01:38:00|3669.7|3663.7|3670.4|3664.4|3670.4|3664.4|3669.7|3663.7|3
1605145090000|2020-11-12 01:38:10|3671.4|3665.4|3670.4|3664.4|3671.4|3665.4|3670.4|3664.4|1
1605145100000|2020-11-12 01:38:20|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|0
1605145110000|2020-11-12 01:38:30|3671|3665|3670.4|3664.4|3671|3665|3670.4|3664.4|5
1605145120000|2020-11-12 01:38:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|1
1605145130000|2020-11-12 01:38:50|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3671.4|3665.4|7
1605145140000|2020-11-12 01:39:00|3671.9|3665.9|3672.4|3666.4|3672.4|3666.4|3671.9|3665.9|0
1605145150000|2020-11-12 01:39:10|3672|3666|3671.9|3665.9|3672|3666|3671.9|3665.9|6
1605145160000|2020-11-12 01:39:20|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3671.4|3665.4|0
1605145170000|2020-11-12 01:39:30|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|4
1605145180000|2020-11-12 01:39:40|3672|3666|3672.2|3666.2|3672.4|3666.4|3672|3666|1
1605145190000|2020-11-12 01:39:50|3671.9|3665.9|3672.9|3666.9|3672.9|3666.9|3671.9|3665.9|8
1605145200000|2020-11-12 01:40:00|3672.7|3666.7|3672.9|3666.9|3673.4|3667.4|3672.4|3666.4|2
1605145210000|2020-11-12 01:40:10|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|3
1605145220000|2020-11-12 01:40:20|3673.7|3667.7|3674.4|3668.4|3674.4|3668.4|3673.4|3667.4|1
1605145240000|2020-11-12 01:40:40|3675.4|3669.4|3676.2|3670.2|3676.2|3670.2|3675.4|3669.4|13
1605145250000|2020-11-12 01:40:50|3675.9|3669.9|3675.4|3669.4|3676.4|3670.4|3675.4|3669.4|11
1605145260000|2020-11-12 01:41:00|3674.7|3668.7|3675.4|3669.4|3675.4|3669.4|3674.7|3668.7|0
1605145270000|2020-11-12 01:41:10|||||||||2
1605145280000|2020-11-12 01:41:20|||||||||8
1605145290000|2020-11-12 01:41:30|3673.9|3667.9|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|11
1605145300000|2020-11-12 01:41:40|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605145310000|2020-11-12 01:41:50|3672.7|3666.7|3672.4|3666.4|3672.7|3666.7|3672.4|3666.4|4
1605145320000|2020-11-12 01:42:00|||||||||1
1605145340000|2020-11-12 01:42:20|3672.9|3666.9|3672.9|3666.9|3673.4|3667.4|3672.4|3666.4|2
1605145350000|2020-11-12 01:42:30|3672.7|3666.7|3672.9|3666.9|3672.9|3666.9|3672.4|3666.4|0
1605145360000|2020-11-12 01:42:40|3672.7|3666.7|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|0
1605145370000|2020-11-12 01:42:50|3672.7|3666.7|3673.4|3667.4|3673.4|3667.4|3672.7|3666.7|1
1605145380000|2020-11-12 01:43:00|3672.9|3666.9|3674.7|3668.7|3674.7|3668.7|3672.9|3666.9|3
1605145390000|2020-11-12 01:43:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|0
1605145400000|2020-11-12 01:43:20|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.7|3668.7|0
1605145410000|2020-11-12 01:43:30|3674.7|3668.7|3674.9|3668.9|3674.9|3668.9|3674.4|3668.4|0
1605145420000|2020-11-12 01:43:40|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|0
1605145430000|2020-11-12 01:43:50|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|0
1605145440000|2020-11-12 01:44:00|3675.4|3669.4|3675|3669|3675.7|3669.7|3674.7|3668.7|4
1605145450000|2020-11-12 01:44:10|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.2|3669.2|0
1605145460000|2020-11-12 01:44:20|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|3675.5|3669.5|2
1605145470000|2020-11-12 01:44:30|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605145480000|2020-11-12 01:44:40|3676|3670|3675.7|3669.7|3676.4|3670.4|3675.7|3669.7|11
1605145500000|2020-11-12 01:45:00|3675.9|3669.9|3675.7|3669.7|3675.9|3669.9|3675.4|3669.4|2
1605145510000|2020-11-12 01:45:10|3675.4|3669.4|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|3
1605145520000|2020-11-12 01:45:20|3676|3670|3675.7|3669.7|3676|3670|3675.7|3669.7|3
1605145530000|2020-11-12 01:45:30|3675.2|3669.2|3675.7|3669.7|3675.7|3669.7|3675|3669|10
1605145540000|2020-11-12 01:45:40|3675.5|3669.5|3675.5|3669.5|3675.7|3669.7|3675.5|3669.5|4
1605145550000|2020-11-12 01:45:50|3675|3669|3675.5|3669.5|3675.7|3669.7|3675|3669|6
1605145560000|2020-11-12 01:46:00|3675|3669|3675.5|3669.5|3675.7|3669.7|3675|3669|13
1605145570000|2020-11-12 01:46:10|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675|3669|3
1605145580000|2020-11-12 01:46:20|3676|3670|3675.7|3669.7|3676|3670|3675.7|3669.7|0
1605145590000|2020-11-12 01:46:30|3676|3670|3675.7|3669.7|3676|3670|3675.7|3669.7|0
1605145600000|2020-11-12 01:46:40|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|3
1605145620000|2020-11-12 01:47:00|3675.7|3669.7|3675.5|3669.5|3675.7|3669.7|3675|3669|13
1605145630000|2020-11-12 01:47:10|3675.7|3669.7|3675.5|3669.5|3675.7|3669.7|3675.5|3669.5|0
1605145640000|2020-11-12 01:47:20|3675.7|3669.7|3674.2|3668.2|3675.7|3669.7|3674.2|3668.2|2
1605145650000|2020-11-12 01:47:30|3674.5|3668.5|3674|3668|3674.5|3668.5|3674|3668|0
1605145660000|2020-11-12 01:47:40|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3674.2|3668.2|1
1605145670000|2020-11-12 01:47:50|3674.4|3668.4|3674.2|3668.2|3674.4|3668.4|3674.2|3668.2|1
1605145680000|2020-11-12 01:48:00|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.2|3668.2|0
1605145690000|2020-11-12 01:48:10|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605145710000|2020-11-12 01:48:30|3674|3668|3674.2|3668.2|3674.2|3668.2|3674|3668|1
1605145720000|2020-11-12 01:48:40|3674|3668|3674|3668|3674|3668|3674|3668|8
1605145730000|2020-11-12 01:48:50|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3674.2|3668.2|3
1605145740000|2020-11-12 01:49:00|3675|3669|3674.7|3668.7|3675|3669|3674.7|3668.7|0
1605145750000|2020-11-12 01:49:10|3674.4|3668.4|3673.7|3667.7|3674.7|3668.7|3673.7|3667.7|2
1605145790000|2020-11-12 01:49:50|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|1
1605145800000|2020-11-12 01:50:00|3674.2|3668.2|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|1
1605145810000|2020-11-12 01:50:10|3673.4|3667.4|3673.7|3667.7|3673.7|3667.7|3673.4|3667.4|1
1605145830000|2020-11-12 01:50:30|3673.2|3667.2|3671.7|3665.7|3673.2|3667.2|3671.4|3665.4|22
1605145840000|2020-11-12 01:50:40|3671.9|3665.9|3671.7|3665.7|3672.4|3666.4|3671.7|3665.7|1
1605145850000|2020-11-12 01:50:50|3672.4|3666.4|3671.7|3665.7|3672.4|3666.4|3671.7|3665.7|37
1605145860000|2020-11-12 01:51:00|3671.9|3665.9|3672.9|3666.9|3673.4|3667.4|3671.9|3665.9|34
1605145880000|2020-11-12 01:51:20|3672.7|3666.7|3671.9|3665.9|3672.7|3666.7|3671.9|3665.9|0
1605145890000|2020-11-12 01:51:30|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|0
1605145900000|2020-11-12 01:51:40|3672.2|3666.2|3671.9|3665.9|3672.7|3666.7|3671.9|3665.9|1
1605145910000|2020-11-12 01:51:50|3671.7|3665.7|3669.4|3663.4|3671.9|3665.9|3669.4|3663.4|48
1605145920000|2020-11-12 01:52:00|3669|3663|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|12
1605145930000|2020-11-12 01:52:10|3669.4|3663.4|3669.4|3663.4|3669.7|3663.7|3669.4|3663.4|1
1605145940000|2020-11-12 01:52:20|3668.9|3662.9|3671.7|3665.7|3672|3666|3668.9|3662.9|28
1605145950000|2020-11-12 01:52:30|3671|3665|3670.7|3664.7|3671.5|3665.5|3670.7|3664.7|26
1605145960000|2020-11-12 01:52:40|3671.2|3665.2|3670.7|3664.7|3671.2|3665.2|3670.7|3664.7|0
1605145970000|2020-11-12 01:52:50|3670.2|3664.2|3670.7|3664.7|3670.7|3664.7|3669.7|3663.7|2
1605145990000|2020-11-12 01:53:10|3671.2|3665.2|3670.2|3664.2|3671.2|3665.2|3670.2|3664.2|5
1605146000000|2020-11-12 01:53:20|3670.5|3664.5|3670.2|3664.2|3670.5|3664.5|3670.2|3664.2|0
1605146010000|2020-11-12 01:53:30|3669.5|3663.5|3669.7|3663.7|3669.7|3663.7|3669.5|3663.5|0
1605146020000|2020-11-12 01:53:40|3669.5|3663.5|3668.7|3662.7|3669.5|3663.5|3668.7|3662.7|3
1605146040000|2020-11-12 01:54:00|||||||||1
1605146050000|2020-11-12 01:54:10|3668|3662|3668.7|3662.7|3668.7|3662.7|3668|3662|14
1605146080000|2020-11-12 01:54:40|||||||||1
1605146090000|2020-11-12 01:54:50|3669|3663|3668.9|3662.9|3669|3663|3668.9|3662.9|3
1605146100000|2020-11-12 01:55:00|3669|3663|3669|3663|3669.4|3663.4|3668.9|3662.9|1
1605146110000|2020-11-12 01:55:10|3669.2|3663.2|3670.2|3664.2|3670.2|3664.2|3669|3663|4
1605146120000|2020-11-12 01:55:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|1
1605146130000|2020-11-12 01:55:30|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|0
1605146140000|2020-11-12 01:55:40|3670.9|3664.9|3670.9|3664.9|3671.2|3665.2|3670.9|3664.9|0
1605146150000|2020-11-12 01:55:50|3670.7|3664.7|3672.7|3666.7|3673.3|3667.3|3670.7|3664.7|10
1605146160000|2020-11-12 01:56:00|3672.5|3666.5|3673|3667|3673|3667|3672.5|3666.5|0
1605146170000|2020-11-12 01:56:10|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|0
1605146180000|2020-11-12 01:56:20|3672|3666|3672.7|3666.7|3672.7|3666.7|3672|3666|2
1605146190000|2020-11-12 01:56:30|3672.5|3666.5|3672.5|3666.5|3672.7|3666.7|3672.5|3666.5|2
1605146200000|2020-11-12 01:56:40|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.5|3666.5|0
1605146210000|2020-11-12 01:56:50|3672.5|3666.5|3673.5|3667.5|3673.7|3667.7|3672.5|3666.5|2
1605146220000|2020-11-12 01:57:00|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|0
1605146230000|2020-11-12 01:57:10|3674|3668|3674.5|3668.5|3674.5|3668.5|3673.7|3667.7|12
1605146240000|2020-11-12 01:57:20|3674.7|3668.7|3674|3668|3674.7|3668.7|3674|3668|3
1605146250000|2020-11-12 01:57:30|3673.7|3667.7|3673.5|3667.5|3674|3668|3673.5|3667.5|2
1605146260000|2020-11-12 01:57:40|||||||||1
1605146270000|2020-11-12 01:57:50|3673.7|3667.7|3673.5|3667.5|3673.7|3667.7|3673.5|3667.5|1
1605146300000|2020-11-12 01:58:20|3673.7|3667.7|3673.5|3667.5|3673.7|3667.7|3673.5|3667.5|0
1605146310000|2020-11-12 01:58:30|3673.7|3667.7|3673.5|3667.5|3673.7|3667.7|3673.5|3667.5|3
1605146350000|2020-11-12 01:59:10|3673.7|3667.7|3673.5|3667.5|3674|3668|3673.5|3667.5|3
1605146370000|2020-11-12 01:59:30|3673.3|3667.3|3673|3667|3673.3|3667.3|3673|3667|0
1605146380000|2020-11-12 01:59:40|3673.5|3667.5|3672.5|3666.5|3673.5|3667.5|3672|3666|2
1605146390000|2020-11-12 01:59:50|3672|3666|3672|3666|3672|3666|3672|3666|0
1605146400000|2020-11-12 02:00:00|3671.5|3665.5|3671.5|3665.5|3672|3666|3671|3665|2
1605146410000|2020-11-12 02:00:10|3671.7|3665.7|3672|3666|3672|3666|3671.7|3665.7|0
1605146420000|2020-11-12 02:00:20|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|0
1605146430000|2020-11-12 02:00:30|3672|3666|3671.5|3665.5|3672|3666|3671.5|3665.5|6
1605146440000|2020-11-12 02:00:40|3671|3665|3671|3665|3671.5|3665.5|3671|3665|0
1605146450000|2020-11-12 02:00:50|3671.5|3665.5|3671|3665|3671.5|3665.5|3671|3665|0
1605146460000|2020-11-12 02:01:00|3671.3|3665.3|3671.5|3665.5|3671.5|3665.5|3671.3|3665.3|1
1605146480000|2020-11-12 02:01:20|3671.7|3665.7|3672|3666|3672|3666|3671.7|3665.7|0
1605146490000|2020-11-12 02:01:30|3671.8|3665.8|3672.5|3666.5|3672.5|3666.5|3671.5|3665.5|0
1605146500000|2020-11-12 02:01:40|3672|3666|3672|3666|3672|3666|3672|3666|0
1605146510000|2020-11-12 02:01:50|3673|3667|3671|3665|3673|3667|3671|3665|50
1605146520000|2020-11-12 02:02:00|||||||||1
1605146540000|2020-11-12 02:02:20|3670.5|3664.5|3671|3665|3671|3665|3670.5|3664.5|6
1605146550000|2020-11-12 02:02:30|3670.7|3664.7|3672|3666|3672|3666|3670.7|3664.7|1
1605146570000|2020-11-12 02:02:50|3672.5|3666.5|3672|3666|3672.5|3666.5|3672|3666|1
1605146580000|2020-11-12 02:03:00|3672.5|3666.5|3672.2|3666.2|3673|3667|3672.2|3666.2|3
1605146590000|2020-11-12 02:03:10|3672.5|3666.5|3672.5|3666.5|3672.7|3666.7|3672.5|3666.5|1
1605146600000|2020-11-12 02:03:20|3672.2|3666.2|3672|3666|3672.2|3666.2|3672|3666|0
1605146610000|2020-11-12 02:03:30|||||||||2
1605146630000|2020-11-12 02:03:50|3671|3665|3670.8|3664.8|3671|3665|3670.8|3664.8|14
1605146640000|2020-11-12 02:04:00|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|1
1605146660000|2020-11-12 02:04:20|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|2
1605146670000|2020-11-12 02:04:30|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|0
1605146680000|2020-11-12 02:04:40|3671.2|3665.2|3671.3|3665.3|3671.3|3665.3|3671.2|3665.2|0
1605146700000|2020-11-12 02:05:00|3671.2|3665.2|3670.7|3664.7|3671.7|3665.7|3670.7|3664.7|24
1605146710000|2020-11-12 02:05:10|3671.3|3665.3|3674.2|3668.2|3676.7|3670.7|3671.3|3665.3|14
1605146720000|2020-11-12 02:05:20|3674.7|3668.7|3674.8|3668.8|3674.8|3668.8|3674.2|3668.2|3
1605146730000|2020-11-12 02:05:30|3674.3|3668.3|3674.3|3668.3|3674.7|3668.7|3674.3|3668.3|0
1605146740000|2020-11-12 02:05:40|3674.7|3668.7|3675.7|3669.7|3675.7|3669.7|3674.7|3668.7|3
1605146750000|2020-11-12 02:05:50|3675.3|3669.3|3674.7|3668.7|3675.3|3669.3|3674.7|3668.7|4
1605146760000|2020-11-12 02:06:00|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3674.2|3668.2|9
1605146770000|2020-11-12 02:06:10|3673.8|3667.8|3674.2|3668.2|3674.2|3668.2|3673.8|3667.8|1
1605146780000|2020-11-12 02:06:20|3673.7|3667.7|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|4
1605146790000|2020-11-12 02:06:30|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|4
1605146800000|2020-11-12 02:06:40|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|7
1605146820000|2020-11-12 02:07:00|3673.3|3667.3|3673.2|3667.2|3673.3|3667.3|3673.2|3667.2|4
1605146830000|2020-11-12 02:07:10|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|1
1605146840000|2020-11-12 02:07:20|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3
1605146850000|2020-11-12 02:07:30|3674|3668|3673.2|3667.2|3674|3668|3673.2|3667.2|3
1605146860000|2020-11-12 02:07:40|3673.3|3667.3|3672.7|3666.7|3673.7|3667.7|3672.7|3666.7|1
1605146900000|2020-11-12 02:08:20|3673.2|3667.2|3674.2|3668.2|3674.2|3668.2|3673.2|3667.2|3
1605146910000|2020-11-12 02:08:30|3673.8|3667.8|3673.7|3667.7|3673.8|3667.8|3673.7|3667.7|2
1605146920000|2020-11-12 02:08:40|3673.8|3667.8|3673.7|3667.7|3673.8|3667.8|3673.7|3667.7|3
1605146930000|2020-11-12 02:08:50|3673.8|3667.8|3673.7|3667.7|3673.8|3667.8|3673.3|3667.3|0
1605146940000|2020-11-12 02:09:00|3673.3|3667.3|3673.8|3667.8|3674.2|3668.2|3673.2|3667.2|5
1605146950000|2020-11-12 02:09:10|3673.7|3667.7|3673.3|3667.3|3673.7|3667.7|3673.3|3667.3|0
1605146960000|2020-11-12 02:09:20|3673.7|3667.7|3673.8|3667.8|3673.8|3667.8|3673.7|3667.7|0
1605146990000|2020-11-12 02:09:50|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|0
1605147000000|2020-11-12 02:10:00|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3674.2|3668.2|1
1605147010000|2020-11-12 02:10:10|3674.3|3668.3|3674.2|3668.2|3674.3|3668.3|3673.7|3667.7|17
1605147020000|2020-11-12 02:10:20|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|0
1605147030000|2020-11-12 02:10:30|3674.2|3668.2|3673.7|3667.7|3674.3|3668.3|3673.7|3667.7|1
1605147040000|2020-11-12 02:10:40|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|1
1605147050000|2020-11-12 02:10:50|3673.8|3667.8|3673.2|3667.2|3673.8|3667.8|3673.2|3667.2|12
1605147060000|2020-11-12 02:11:00|3673|3667|3673.3|3667.3|3673.3|3667.3|3672.7|3666.7|1
1605147070000|2020-11-12 02:11:10|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.2|3667.2|0
1605147080000|2020-11-12 02:11:20|3673.2|3667.2|3673.7|3667.7|3673.7|3667.7|3673.2|3667.2|0
1605147090000|2020-11-12 02:11:30|3673.3|3667.3|3673.3|3667.3|3673.8|3667.8|3673.3|3667.3|0
1605147100000|2020-11-12 02:11:40|3673.7|3667.7|3673.3|3667.3|3673.7|3667.7|3673.3|3667.3|0
1605147110000|2020-11-12 02:11:50|3673.7|3667.7|3673.2|3667.2|3673.7|3667.7|3673.2|3667.2|1
1605147130000|2020-11-12 02:12:10|3672.7|3666.7|3673.2|3667.2|3673.2|3667.2|3672.7|3666.7|2
1605147140000|2020-11-12 02:12:20|3673.3|3667.3|3673.2|3667.2|3673.7|3667.7|3672.7|3666.7|3
1605147150000|2020-11-12 02:12:30|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|1
1605147160000|2020-11-12 02:12:40|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|1
1605147170000|2020-11-12 02:12:50|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|0
1605147180000|2020-11-12 02:13:00|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|1
1605147190000|2020-11-12 02:13:10|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|0
1605147200000|2020-11-12 02:13:20|3672.3|3666.3|3672.7|3666.7|3672.7|3666.7|3672.3|3666.3|0
1605147220000|2020-11-12 02:13:40|3672.8|3666.8|3673.3|3667.3|3673.7|3667.7|3672.8|3666.8|1
1605147240000|2020-11-12 02:14:00|3672.3|3666.3|3673.2|3667.2|3673.2|3667.2|3672.3|3666.3|11
1605147250000|2020-11-12 02:14:10|3673.3|3667.3|3672.7|3666.7|3673.3|3667.3|3672.7|3666.7|1
1605147270000|2020-11-12 02:14:30|3672.8|3666.8|3673.3|3667.3|3673.3|3667.3|3672.8|3666.8|0
1605147280000|2020-11-12 02:14:40|3673.2|3667.2|3673.3|3667.3|3673.7|3667.7|3673.2|3667.2|0
1605147290000|2020-11-12 02:14:50|3673.2|3667.2|3673.7|3667.7|3673.7|3667.7|3673.2|3667.2|0
1605147300000|2020-11-12 02:15:00|3672.7|3666.7|3672.8|3666.8|3673|3667|3672.7|3666.7|8
1605147310000|2020-11-12 02:15:10|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|0
1605147320000|2020-11-12 02:15:20|3672.3|3666.3|3672.7|3666.7|3672.7|3666.7|3672.3|3666.3|1
1605147380000|2020-11-12 02:16:20|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3
1605147390000|2020-11-12 02:16:30|3673.3|3667.3|3672.7|3666.7|3673.7|3667.7|3672.7|3666.7|1
1605147400000|2020-11-12 02:16:40|3673.2|3667.2|3673.2|3667.2|3673.3|3667.3|3673.2|3667.2|0
1605147450000|2020-11-12 02:17:30|3671.7|3665.7|3671.3|3665.3|3671.7|3665.7|3671.3|3665.3|18
1605147460000|2020-11-12 02:17:40|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|11
1605147480000|2020-11-12 02:18:00|3669.7|3663.7|3669.7|3663.7|3669.7|3663.7|3669.2|3663.2|15
1605147490000|2020-11-12 02:18:10|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|3669.8|3663.8|0
1605147510000|2020-11-12 02:18:30|3669.3|3663.3|3668.7|3662.7|3669.3|3663.3|3668.7|3662.7|22
1605147520000|2020-11-12 02:18:40|||||||||7
1605147540000|2020-11-12 02:19:00|||||||||3
1605147550000|2020-11-12 02:19:10|||||||||2
1605147560000|2020-11-12 02:19:20|3668.8|3662.8|3670.2|3664.2|3670.2|3664.2|3668.8|3662.8|8
1605147570000|2020-11-12 02:19:30|3670.3|3664.3|3671.2|3665.2|3671.2|3665.2|3670.3|3664.3|3
1605147580000|2020-11-12 02:19:40|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3670.8|3664.8|0
1605147590000|2020-11-12 02:19:50|3671.7|3665.7|3671.3|3665.3|3671.7|3665.7|3671.3|3665.3|6
1605147600000|2020-11-12 02:20:00|3671.2|3665.2|3671.3|3665.3|3671.3|3665.3|3671.2|3665.2|11
1605147640000|2020-11-12 02:20:40|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.3|3665.3|5
1605147650000|2020-11-12 02:20:50|3672.7|3666.7|3672.3|3666.3|3672.7|3666.7|3672.2|3666.2|24
1605147660000|2020-11-12 02:21:00|3672.7|3666.7|3673.3|3667.3|3673.3|3667.3|3672.3|3666.3|0
1605147690000|2020-11-12 02:21:30|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|0
1605147700000|2020-11-12 02:21:40|3674|3668|3674.3|3668.3|3674.3|3668.3|3674|3668|0
1605147720000|2020-11-12 02:22:00|3674.7|3668.7|3674.3|3668.3|3674.7|3668.7|3674.3|3668.3|0
1605147730000|2020-11-12 02:22:10|3674.7|3668.7|3674.3|3668.3|3674.7|3668.7|3674.3|3668.3|6
1605147740000|2020-11-12 02:22:20|3674.7|3668.7|3674.3|3668.3|3674.7|3668.7|3674.3|3668.3|0
1605147750000|2020-11-12 02:22:30|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605147770000|2020-11-12 02:22:50|3674.3|3668.3|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|0
1605147780000|2020-11-12 02:23:00|3674.3|3668.3|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|2
1605147800000|2020-11-12 02:23:20|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.3|3669.3|5
1605147810000|2020-11-12 02:23:30|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3675.3|3669.3|6
1605147820000|2020-11-12 02:23:40|||||||||1
1605147840000|2020-11-12 02:24:00|3676.8|3670.8|3677.3|3671.3|3677.3|3671.3|3676.8|3670.8|20
1605147850000|2020-11-12 02:24:10|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|2
1605147860000|2020-11-12 02:24:20|3677.7|3671.7|3677.3|3671.3|3677.8|3671.8|3677.3|3671.3|1
1605147870000|2020-11-12 02:24:30|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|2
1605147890000|2020-11-12 02:24:50|||||||||1
1605147910000|2020-11-12 02:25:10|3678.3|3672.3|3678.2|3672.2|3678.3|3672.3|3678.2|3672.2|0
1605147920000|2020-11-12 02:25:20|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605147930000|2020-11-12 02:25:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|10
1605147940000|2020-11-12 02:25:40|3677.2|3671.2|3677.7|3671.7|3677.7|3671.7|3677.2|3671.2|0
1605147950000|2020-11-12 02:25:50|3677.3|3671.3|3677.7|3671.7|3677.7|3671.7|3677.3|3671.3|11
1605147970000|2020-11-12 02:26:10|3677.8|3671.8|3678.2|3672.2|3678.2|3672.2|3677.8|3671.8|1
1605147980000|2020-11-12 02:26:20|3678.7|3672.7|3677.7|3671.7|3678.7|3672.7|3677.7|3671.7|13
1605147990000|2020-11-12 02:26:30|3677.3|3671.3|3677.7|3671.7|3677.7|3671.7|3677.3|3671.3|2
1605148000000|2020-11-12 02:26:40|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605148010000|2020-11-12 02:26:50|3677.2|3671.2|3677.2|3671.2|3677.7|3671.7|3677.2|3671.2|7
1605148020000|2020-11-12 02:27:00|3677|3671|3677.3|3671.3|3677.7|3671.7|3676.7|3670.7|5
1605148030000|2020-11-12 02:27:10|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|1
1605148040000|2020-11-12 02:27:20|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|0
1605148080000|2020-11-12 02:28:00|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605148090000|2020-11-12 02:28:10|3677.3|3671.3|3677.7|3671.7|3677.7|3671.7|3677.3|3671.3|0
1605148100000|2020-11-12 02:28:20|3677.3|3671.3|3677.2|3671.2|3677.3|3671.3|3677.2|3671.2|0
1605148110000|2020-11-12 02:28:30|3677.3|3671.3|3677.7|3671.7|3677.7|3671.7|3677.3|3671.3|8
1605148120000|2020-11-12 02:28:40|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|1
1605148140000|2020-11-12 02:29:00|3678|3672|3678|3672|3678|3672|3678|3672|0
1605148150000|2020-11-12 02:29:10|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|0
1605148160000|2020-11-12 02:29:20|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3
1605148180000|2020-11-12 02:29:40|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|1
1605148190000|2020-11-12 02:29:50|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|6
1605148200000|2020-11-12 02:30:00|3676|3670|3675.2|3669.2|3676.3|3670.3|3675|3669|11
1605148210000|2020-11-12 02:30:10|3675|3669|3675.2|3669.2|3675.2|3669.2|3674.7|3668.7|2
1605148230000|2020-11-12 02:30:30|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|5
1605148240000|2020-11-12 02:30:40|3675|3669|3674.7|3668.7|3675.3|3669.3|3674.7|3668.7|4
1605148250000|2020-11-12 02:30:50|3675|3669|3676.2|3670.2|3676.2|3670.2|3675|3669|9
1605148260000|2020-11-12 02:31:00|3675.8|3669.8|3676.2|3670.2|3676.2|3670.2|3675.8|3669.8|0
1605148280000|2020-11-12 02:31:20|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605148290000|2020-11-12 02:31:30|3677|3671|3677.3|3671.3|3677.3|3671.3|3677|3671|6
1605148300000|2020-11-12 02:31:40|3677.7|3671.7|3677.3|3671.3|3678.2|3672.2|3677.3|3671.3|0
1605148310000|2020-11-12 02:31:50|3677.7|3671.7|3677.3|3671.3|3678.3|3672.3|3677.3|3671.3|7
1605148320000|2020-11-12 02:32:00|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|0
1605148330000|2020-11-12 02:32:10|3677.2|3671.2|3677.7|3671.7|3678.2|3672.2|3677.2|3671.2|8
1605148340000|2020-11-12 02:32:20|3677.8|3671.8|3677.2|3671.2|3678.2|3672.2|3677.2|3671.2|0
1605148350000|2020-11-12 02:32:30|3677.3|3671.3|3678.2|3672.2|3678.2|3672.2|3677.3|3671.3|5
1605148360000|2020-11-12 02:32:40|3677.5|3671.5|3678.2|3672.2|3678.2|3672.2|3677.2|3671.2|12
1605148370000|2020-11-12 02:32:50|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.3|3671.3|0
1605148410000|2020-11-12 02:33:30|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605148420000|2020-11-12 02:33:40|3678.2|3672.2|3679.3|3673.3|3679.3|3673.3|3678.2|3672.2|19
1605148440000|2020-11-12 02:34:00|3679.7|3673.7|3679.3|3673.3|3679.7|3673.7|3679.3|3673.3|3
1605148450000|2020-11-12 02:34:10|3679.2|3673.2|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|2
1605148460000|2020-11-12 02:34:20|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148470000|2020-11-12 02:34:30|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|0
1605148480000|2020-11-12 02:34:40|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605148490000|2020-11-12 02:34:50|3679.3|3673.3|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|5
1605148510000|2020-11-12 02:35:10|3680.2|3674.2|3680.3|3674.3|3680.3|3674.3|3680.2|3674.2|3
1605148520000|2020-11-12 02:35:20|3680.2|3674.2|3679.8|3673.8|3680.2|3674.2|3679.7|3673.7|5
1605148530000|2020-11-12 02:35:30|3680.2|3674.2|3680.3|3674.3|3680.3|3674.3|3680.2|3674.2|0
1605148540000|2020-11-12 02:35:40|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.3|3674.3|0
1605148550000|2020-11-12 02:35:50|3680.3|3674.3|3680.2|3674.2|3680.3|3674.3|3680.2|3674.2|2
1605148560000|2020-11-12 02:36:00|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|0
1605148570000|2020-11-12 02:36:10|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|0
1605148580000|2020-11-12 02:36:20|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3
1605148590000|2020-11-12 02:36:30|3678.8|3672.8|3678.7|3672.7|3678.8|3672.8|3678.7|3672.7|5
1605148600000|2020-11-12 02:36:40|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605148620000|2020-11-12 02:37:00|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|0
1605148630000|2020-11-12 02:37:10|3679.7|3673.7|3679.3|3673.3|3679.7|3673.7|3679.2|3673.2|0
1605148640000|2020-11-12 02:37:20|3679.2|3673.2|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148650000|2020-11-12 02:37:30|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148660000|2020-11-12 02:37:40|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148670000|2020-11-12 02:37:50|3678.5|3672.5|3678.8|3672.8|3679.2|3673.2|3678.5|3672.5|0
1605148680000|2020-11-12 02:38:00|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605148690000|2020-11-12 02:38:10|3678.8|3672.8|3678.7|3672.7|3678.8|3672.8|3678.3|3672.3|2
1605148700000|2020-11-12 02:38:20|3678.2|3672.2|3678.3|3672.3|3678.3|3672.3|3678.2|3672.2|0
1605148710000|2020-11-12 02:38:30|3678.2|3672.2|3678.3|3672.3|3678.3|3672.3|3678.2|3672.2|0
1605148720000|2020-11-12 02:38:40|3678.2|3672.2|3677.3|3671.3|3678.2|3672.2|3677.3|3671.3|0
1605148730000|2020-11-12 02:38:50|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|0
1605148750000|2020-11-12 02:39:10|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|0
1605148760000|2020-11-12 02:39:20|3677.8|3671.8|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|0
1605148770000|2020-11-12 02:39:30|3678.3|3672.3|3678.7|3672.7|3678.7|3672.7|3678.3|3672.3|0
1605148780000|2020-11-12 02:39:40|3678.3|3672.3|3678.3|3672.3|3678.7|3672.7|3678.3|3672.3|0
1605148790000|2020-11-12 02:39:50|3678.2|3672.2|3678.7|3672.7|3678.7|3672.7|3678.2|3672.2|0
1605148800000|2020-11-12 02:40:00|3678.8|3672.8|3680.2|3674.2|3680.3|3674.3|3678.8|3672.8|2
1605148810000|2020-11-12 02:40:10|3680.3|3674.3|3681|3675|3681|3675|3680.3|3674.3|9
1605148820000|2020-11-12 02:40:20|3680.8|3674.8|3680.8|3674.8|3681|3675|3680.7|3674.7|12
1605148830000|2020-11-12 02:40:30|3680.7|3674.7|3680.8|3674.8|3681|3675|3680.2|3674.2|8
1605148840000|2020-11-12 02:40:40|3681|3675|3680.8|3674.8|3681|3675|3680.8|3674.8|1
1605148850000|2020-11-12 02:40:50|3681|3675|3680.8|3674.8|3681|3675|3680.8|3674.8|0
1605148860000|2020-11-12 02:41:00|3680.7|3674.7|3680.3|3674.3|3680.7|3674.7|3680.3|3674.3|0
1605148870000|2020-11-12 02:41:10|3680|3674|3679.2|3673.2|3680|3674|3679.2|3673.2|16
1605148880000|2020-11-12 02:41:20|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148890000|2020-11-12 02:41:30|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|0
1605148900000|2020-11-12 02:41:40|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|2
1605148910000|2020-11-12 02:41:50|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|2
1605148920000|2020-11-12 02:42:00|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605148930000|2020-11-12 02:42:10|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|3
1605148940000|2020-11-12 02:42:20|3679.3|3673.3|3679.2|3673.2|3679.7|3673.7|3679.2|3673.2|1
1605148950000|2020-11-12 02:42:30|3679.3|3673.3|3679.2|3673.2|3679.3|3673.3|3679.2|3673.2|0
1605148960000|2020-11-12 02:42:40|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|0
1605148970000|2020-11-12 02:42:50|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605148980000|2020-11-12 02:43:00|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605148990000|2020-11-12 02:43:10|3679.3|3673.3|3678.3|3672.3|3679.3|3673.3|3678.3|3672.3|1
1605149000000|2020-11-12 02:43:20|3678.2|3672.2|3678.3|3672.3|3678.3|3672.3|3678.2|3672.2|0
1605149010000|2020-11-12 02:43:30|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|0
1605149030000|2020-11-12 02:43:50|3678.3|3672.3|3677.7|3671.7|3678.3|3672.3|3677.7|3671.7|0
1605149040000|2020-11-12 02:44:00|3678.3|3672.3|3678.7|3672.7|3678.7|3672.7|3678.3|3672.3|1
1605149050000|2020-11-12 02:44:10|3678.8|3672.8|3679.2|3673.2|3679.2|3673.2|3678.8|3672.8|0
1605149060000|2020-11-12 02:44:20|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605149070000|2020-11-12 02:44:30|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|0
1605149080000|2020-11-12 02:44:40|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|0
1605149090000|2020-11-12 02:44:50|3678.7|3672.7|3678.2|3672.2|3678.7|3672.7|3678.2|3672.2|9
1605149100000|2020-11-12 02:45:00|3678|3672|3677.7|3671.7|3678|3672|3677.7|3671.7|0
1605149110000|2020-11-12 02:45:10|3678|3672|3677.7|3671.7|3678.2|3672.2|3677.7|3671.7|4
1605149120000|2020-11-12 02:45:20|3677.2|3671.2|3676.7|3670.7|3677.2|3671.2|3676.7|3670.7|3
1605149130000|2020-11-12 02:45:30|3677|3671|3677.2|3671.2|3677.2|3671.2|3677|3671|1
1605149140000|2020-11-12 02:45:40|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3676.7|3670.7|1
1605149150000|2020-11-12 02:45:50|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605149160000|2020-11-12 02:46:00|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605149170000|2020-11-12 02:46:10|3677.3|3671.3|3677.7|3671.7|3677.7|3671.7|3677.3|3671.3|1
1605149180000|2020-11-12 02:46:20|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|6
1605149190000|2020-11-12 02:46:30|3678.3|3672.3|3679.3|3673.3|3679.3|3673.3|3678.3|3672.3|1
1605149200000|2020-11-12 02:46:40|3679|3673|3681|3675|3681|3675|3679|3673|4
1605149210000|2020-11-12 02:46:50|3680.3|3674.3|3680.3|3674.3|3680.5|3674.5|3680.3|3674.3|8
1605149220000|2020-11-12 02:47:00|3680|3674|3679.8|3673.8|3680|3674|3679.8|3673.8|1
1605149240000|2020-11-12 02:47:20|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.2|3674.2|0
1605149250000|2020-11-12 02:47:30|3680.2|3674.2|3680.2|3674.2|3680.3|3674.3|3679.8|3673.8|0
1605149260000|2020-11-12 02:47:40|3679.8|3673.8|3680.2|3674.2|3680.2|3674.2|3679.8|3673.8|0
1605149270000|2020-11-12 02:47:50|3679.8|3673.8|3680.3|3674.3|3680.3|3674.3|3679.8|3673.8|0
1605149280000|2020-11-12 02:48:00|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3679.8|3673.8|0
1605149300000|2020-11-12 02:48:20|3679.8|3673.8|3679.2|3673.2|3680.2|3674.2|3679.2|3673.2|0
1605149310000|2020-11-12 02:48:30|3678.7|3672.7|3679.3|3673.3|3679.8|3673.8|3678.7|3672.7|2
1605149320000|2020-11-12 02:48:40|3679.2|3673.2|3679.8|3673.8|3680.3|3674.3|3679.2|3673.2|4
1605149330000|2020-11-12 02:48:50|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3679.8|3673.8|0
1605149350000|2020-11-12 02:49:10|3680.3|3674.3|3680.2|3674.2|3680.7|3674.7|3680.2|3674.2|5
1605149360000|2020-11-12 02:49:20|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605149370000|2020-11-12 02:49:30|3681|3675|3680.3|3674.3|3681|3675|3680.3|3674.3|4
1605149380000|2020-11-12 02:49:40|3680.7|3674.7|3680.7|3674.7|3680.8|3674.8|3680.3|3674.3|4
1605149390000|2020-11-12 02:49:50|3680.8|3674.8|3680.8|3674.8|3680.8|3674.8|3680.8|3674.8|0
1605149400000|2020-11-12 02:50:00|3681|3675|3681|3675|3681|3675|3681|3675|0
1605149420000|2020-11-12 02:50:20|3681.3|3675.3|3683.3|3677.3|3683.3|3677.3|3681.3|3675.3|27
1605149430000|2020-11-12 02:50:30|3683.2|3677.2|3683.3|3677.3|3683.5|3677.5|3683|3677|4
1605149440000|2020-11-12 02:50:40|3683.5|3677.5|3683.3|3677.3|3683.8|3677.8|3683.3|3677.3|0
1605149450000|2020-11-12 02:50:50|3683.5|3677.5|3683.8|3677.8|3683.8|3677.8|3683.3|3677.3|9
1605149460000|2020-11-12 02:51:00|3683.5|3677.5|3683.3|3677.3|3683.5|3677.5|3683.3|3677.3|0
1605149470000|2020-11-12 02:51:10|3683.2|3677.2|3683.3|3677.3|3683.3|3677.3|3683.2|3677.2|1
1605149480000|2020-11-12 02:51:20|3683.8|3677.8|3683.8|3677.8|3684|3678|3683.8|3677.8|1
1605149490000|2020-11-12 02:51:30|3683.3|3677.3|3684.3|3678.3|3684.3|3678.3|3683.3|3677.3|4
1605149500000|2020-11-12 02:51:40|3684.7|3678.7|3685.3|3679.3|3685.3|3679.3|3684.5|3678.5|13
1605149510000|2020-11-12 02:51:50|3684.3|3678.3|3684.3|3678.3|3684.7|3678.7|3684.3|3678.3|14
1605149520000|2020-11-12 02:52:00|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|4
1605149530000|2020-11-12 02:52:10|3683.3|3677.3|3683.8|3677.8|3683.8|3677.8|3683.3|3677.3|1
1605149540000|2020-11-12 02:52:20|3684.2|3678.2|3684.7|3678.7|3684.8|3678.8|3684.2|3678.2|2
1605149550000|2020-11-12 02:52:30|3685|3679|3685.7|3679.7|3685.7|3679.7|3685|3679|3
1605149560000|2020-11-12 02:52:40|3687|3681|3686.9|3680.9|3687|3681|3686.5|3680.5|100
1605149570000|2020-11-12 02:52:50|3687|3681|3687.2|3681.2|3687.5|3681.5|3686.7|3680.7|12
1605149580000|2020-11-12 02:53:00|3687.5|3681.5|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|5
1605149590000|2020-11-12 02:53:10|3688|3682|3688|3682|3688|3682|3687.7|3681.7|1
1605149600000|2020-11-12 02:53:20|3688.2|3682.2|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|4
1605149610000|2020-11-12 02:53:30|3688.4|3682.4|3687.7|3681.7|3688.4|3682.4|3687.7|3681.7|4
1605149620000|2020-11-12 02:53:40|3687.5|3681.5|3687.7|3681.7|3687.7|3681.7|3686.7|3680.7|0
1605149630000|2020-11-12 02:53:50|3688|3682|3688|3682|3688.2|3682.2|3687.7|3681.7|0
1605149640000|2020-11-12 02:54:00|3687.7|3681.7|3688.7|3682.7|3689|3683|3687.7|3681.7|1
1605149650000|2020-11-12 02:54:10|3688|3682|3688|3682|3688|3682|3688|3682|4
1605149660000|2020-11-12 02:54:20|3688.2|3682.2|3688.7|3682.7|3688.7|3682.7|3688.2|3682.2|0
1605149670000|2020-11-12 02:54:30|3688.5|3682.5|3688.5|3682.5|3688.7|3682.7|3688.5|3682.5|3
1605149680000|2020-11-12 02:54:40|3688.7|3682.7|3688.7|3682.7|3689|3683|3688.7|3682.7|1
1605149690000|2020-11-12 02:54:50|3689|3683|3689|3683|3689|3683|3688.5|3682.5|5
1605149700000|2020-11-12 02:55:00|3688.7|3682.7|3688.7|3682.7|3689|3683|3688.4|3682.4|1
1605149710000|2020-11-12 02:55:10|3689|3683|3688.7|3682.7|3689|3683|3688.7|3682.7|0
1605149730000|2020-11-12 02:55:30|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|29
1605149740000|2020-11-12 02:55:40|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605149760000|2020-11-12 02:56:00|3687.4|3681.4|3687.7|3681.7|3687.7|3681.7|3687.4|3681.4|0
1605149770000|2020-11-12 02:56:10|3687.4|3681.4|3687.5|3681.5|3687.5|3681.5|3687.2|3681.2|2
1605149780000|2020-11-12 02:56:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687|3681|0
1605149790000|2020-11-12 02:56:30|3687|3681|3686.7|3680.7|3687|3681|3686.7|3680.7|0
1605149800000|2020-11-12 02:56:40|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|2
1605149810000|2020-11-12 02:56:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|0
1605149820000|2020-11-12 02:57:00|3685.2|3679.2|3685.5|3679.5|3685.5|3679.5|3685.2|3679.2|0
1605149830000|2020-11-12 02:57:10|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605149840000|2020-11-12 02:57:20|3686.3|3680.3|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|5
1605149850000|2020-11-12 02:57:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3685.9|3679.9|0
1605149860000|2020-11-12 02:57:40|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605149870000|2020-11-12 02:57:50|3686|3680|3686.5|3680.5|3686.5|3680.5|3685.7|3679.7|0
1605149880000|2020-11-12 02:58:00|3685.9|3679.9|3686.5|3680.5|3686.5|3680.5|3685.7|3679.7|0
1605149890000|2020-11-12 02:58:10|3685.9|3679.9|3686.5|3680.5|3686.5|3680.5|3685.9|3679.9|0
1605149910000|2020-11-12 02:58:30|3686.7|3680.7|3686.9|3680.9|3687.7|3681.7|3686.7|3680.7|5
1605149920000|2020-11-12 02:58:40|3686.7|3680.7|3686.7|3680.7|3687|3681|3686.7|3680.7|0
1605149950000|2020-11-12 02:59:10|3686.2|3680.2|3686.2|3680.2|3686.5|3680.5|3685.7|3679.7|2
1605149960000|2020-11-12 02:59:20|3686.5|3680.5|3686.7|3680.7|3686.7|3680.7|3686.2|3680.2|0
1605149970000|2020-11-12 02:59:30|3686.5|3680.5|3685.7|3679.7|3686.5|3680.5|3685.7|3679.7|0
1605149990000|2020-11-12 02:59:50|3686|3680|3686.5|3680.5|3686.5|3680.5|3685.7|3679.7|1
1605150000000|2020-11-12 03:00:00|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605150010000|2020-11-12 03:00:10|3686.4|3680.4|3685.7|3679.7|3686.4|3680.4|3685.7|3679.7|4
1605150020000|2020-11-12 03:00:20|||||||||2
1605150030000|2020-11-12 03:00:30|3685.4|3679.4|3685.2|3679.2|3685.4|3679.4|3685.2|3679.2|1
1605150040000|2020-11-12 03:00:40|3685|3679|3685.7|3679.7|3685.7|3679.7|3685|3679|2
1605150050000|2020-11-12 03:00:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|0
1605150060000|2020-11-12 03:01:00|3686.5|3680.5|3686.7|3680.7|3687.2|3681.2|3686.5|3680.5|0
1605150070000|2020-11-12 03:01:10|3686.2|3680.2|3685.7|3679.7|3686.5|3680.5|3685.7|3679.7|2
1605150080000|2020-11-12 03:01:20|3685.2|3679.2|3685|3679|3685.2|3679.2|3685|3679|2
1605150090000|2020-11-12 03:01:30|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605150100000|2020-11-12 03:01:40|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605150110000|2020-11-12 03:01:50|3685.4|3679.4|3685.7|3679.7|3685.7|3679.7|3685.2|3679.2|0
1605150130000|2020-11-12 03:02:10|3686.2|3680.2|3685.7|3679.7|3686.2|3680.2|3685.7|3679.7|0
1605150140000|2020-11-12 03:02:20|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.2|3680.2|2
1605150150000|2020-11-12 03:02:30|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3685.7|3679.7|0
1605150170000|2020-11-12 03:02:50|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|0
1605150190000|2020-11-12 03:03:10|3685|3679|3685.7|3679.7|3685.7|3679.7|3685|3679|6
1605150200000|2020-11-12 03:03:20|3685.4|3679.4|3685.7|3679.7|3686.2|3680.2|3685.2|3679.2|0
1605150210000|2020-11-12 03:03:30|3685.4|3679.4|3685|3679|3685.4|3679.4|3685|3679|0
1605150220000|2020-11-12 03:03:40|3684.7|3678.7|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|0
1605150230000|2020-11-12 03:03:50|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|9
1605150240000|2020-11-12 03:04:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|4
1605150250000|2020-11-12 03:04:10|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605150280000|2020-11-12 03:04:40|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605150300000|2020-11-12 03:05:00|3685|3679|3684.9|3678.9|3685|3679|3684.4|3678.4|2
1605150310000|2020-11-12 03:05:10|3684.5|3678.5|3684.4|3678.4|3684.5|3678.5|3684|3678|0
1605150320000|2020-11-12 03:05:20|3684.5|3678.5|3684.4|3678.4|3684.5|3678.5|3684.4|3678.4|0
1605150330000|2020-11-12 03:05:30|3684.5|3678.5|3684.9|3678.9|3684.9|3678.9|3684.5|3678.5|0
1605150340000|2020-11-12 03:05:40|||||||||1
1605150350000|2020-11-12 03:05:50|||||||||1
1605150360000|2020-11-12 03:06:00|3685|3679|3685|3679|3685|3679|3685|3679|0
1605150370000|2020-11-12 03:06:10|3684.7|3678.7|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|1
1605150380000|2020-11-12 03:06:20|3684.7|3678.7|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|0
1605150390000|2020-11-12 03:06:30|3684.7|3678.7|3683.9|3677.9|3684.7|3678.7|3683.4|3677.4|4
1605150410000|2020-11-12 03:06:50|3684.4|3678.4|3684.9|3678.9|3685|3679|3684.4|3678.4|3
1605150420000|2020-11-12 03:07:00|3684.7|3678.7|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|0
1605150430000|2020-11-12 03:07:10|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.7|3678.7|0
1605150440000|2020-11-12 03:07:20|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|0
1605150450000|2020-11-12 03:07:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|2
1605150460000|2020-11-12 03:07:40|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605150470000|2020-11-12 03:07:50|3683.9|3677.9|3683.9|3677.9|3684|3678|3683.9|3677.9|1
1605150490000|2020-11-12 03:08:10|3683.4|3677.4|3683.4|3677.4|3683.5|3677.5|3683.4|3677.4|0
1605150500000|2020-11-12 03:08:20|3683.5|3677.5|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605150510000|2020-11-12 03:08:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|0
1605150520000|2020-11-12 03:08:40|3683.7|3677.7|3683|3677|3683.7|3677.7|3683|3677|0
1605150530000|2020-11-12 03:08:50|3683.9|3677.9|3684|3678|3684|3678|3683.4|3677.4|1
1605150540000|2020-11-12 03:09:00|||||||||3
1605150560000|2020-11-12 03:09:20|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|0
1605150570000|2020-11-12 03:09:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605150580000|2020-11-12 03:09:40|3684.5|3678.5|3684.9|3678.9|3685|3679|3684.4|3678.4|1
1605150590000|2020-11-12 03:09:50|||||||||2
1605150600000|2020-11-12 03:10:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.5|3677.5|3
1605150610000|2020-11-12 03:10:10|3684|3678|3684|3678|3684.4|3678.4|3683.9|3677.9|2
1605150620000|2020-11-12 03:10:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684|3678|0
1605150630000|2020-11-12 03:10:30|3684|3678|3684|3678|3684|3678|3684|3678|0
1605150640000|2020-11-12 03:10:40|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|0
1605150650000|2020-11-12 03:10:50|3683.9|3677.9|3684|3678|3684|3678|3683.9|3677.9|3
1605150660000|2020-11-12 03:11:00|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|39
1605150670000|2020-11-12 03:11:10|3684.4|3678.4|3686|3680|3686|3680|3684.4|3678.4|12
1605150680000|2020-11-12 03:11:20|3685.7|3679.7|3685.2|3679.2|3685.7|3679.7|3685.2|3679.2|7
1605150690000|2020-11-12 03:11:30|3684.7|3678.7|3685.4|3679.4|3685.4|3679.4|3684.7|3678.7|2
1605150700000|2020-11-12 03:11:40|3685.2|3679.2|3683.9|3677.9|3685.4|3679.4|3683.7|3677.7|9
1605150710000|2020-11-12 03:11:50|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605150740000|2020-11-12 03:12:20|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3
1605150750000|2020-11-12 03:12:30|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605150760000|2020-11-12 03:12:40|3682.9|3676.9|3683.2|3677.2|3683.2|3677.2|3682.9|3676.9|0
1605150770000|2020-11-12 03:12:50|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605150790000|2020-11-12 03:13:10|3682.4|3676.4|3682.7|3676.7|3682.7|3676.7|3682.4|3676.4|0
1605150800000|2020-11-12 03:13:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|2
1605150810000|2020-11-12 03:13:30|3683.7|3677.7|3683.2|3677.2|3683.7|3677.7|3683.2|3677.2|1
1605150820000|2020-11-12 03:13:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|0
1605150830000|2020-11-12 03:13:50|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|0
1605150840000|2020-11-12 03:14:00|3682.2|3676.2|3682.7|3676.7|3682.7|3676.7|3682.2|3676.2|5
1605150850000|2020-11-12 03:14:10|3683.2|3677.2|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|1
1605150870000|2020-11-12 03:14:30|3682.7|3676.7|3682.2|3676.2|3682.7|3676.7|3682.2|3676.2|1
1605150880000|2020-11-12 03:14:40|3682.4|3676.4|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|4
1605150920000|2020-11-12 03:15:20|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605150930000|2020-11-12 03:15:30|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605150940000|2020-11-12 03:15:40|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|1
1605150960000|2020-11-12 03:16:00|3683.4|3677.4|3684.2|3678.2|3684.2|3678.2|3683.4|3677.4|0
1605150980000|2020-11-12 03:16:20|||||||||2
1605150990000|2020-11-12 03:16:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605151000000|2020-11-12 03:16:40|3685.2|3679.2|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|10
1605151010000|2020-11-12 03:16:50|3684.6|3678.6|3686.1|3680.1|3686.1|3680.1|3684.6|3678.6|3
1605151020000|2020-11-12 03:17:00|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3
1605151030000|2020-11-12 03:17:10|3685.7|3679.7|3685.4|3679.4|3685.7|3679.7|3684.9|3678.9|0
1605151040000|2020-11-12 03:17:20|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605151050000|2020-11-12 03:17:30|3685.4|3679.4|3685.2|3679.2|3685.4|3679.4|3684.9|3678.9|1
1605151060000|2020-11-12 03:17:40|3685.4|3679.4|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|0
1605151080000|2020-11-12 03:18:00|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3684.4|3678.4|0
1605151090000|2020-11-12 03:18:10|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|0
1605151110000|2020-11-12 03:18:30|3685|3679|3685.2|3679.2|3685.2|3679.2|3685|3679|0
1605151120000|2020-11-12 03:18:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|0
1605151130000|2020-11-12 03:18:50|3685.2|3679.2|3684.9|3678.9|3685.2|3679.2|3684.9|3678.9|0
1605151140000|2020-11-12 03:19:00|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605151170000|2020-11-12 03:19:30|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|0
1605151180000|2020-11-12 03:19:40|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|14
1605151190000|2020-11-12 03:19:50|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3682.9|3676.9|1
1605151220000|2020-11-12 03:20:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605151240000|2020-11-12 03:20:40|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605151250000|2020-11-12 03:20:50|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605151260000|2020-11-12 03:21:00|3683.4|3677.4|3682.7|3676.7|3683.4|3677.4|3682.7|3676.7|2
1605151270000|2020-11-12 03:21:10|3682.4|3676.4|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|0
1605151330000|2020-11-12 03:22:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605151350000|2020-11-12 03:22:30|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605151360000|2020-11-12 03:22:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605151370000|2020-11-12 03:22:50|3681.1|3675.1|3681.2|3675.2|3681.2|3675.2|3680.4|3674.4|5
1605151400000|2020-11-12 03:23:20|3680.4|3674.4|3681.4|3675.4|3681.4|3675.4|3680.4|3674.4|7
1605151410000|2020-11-12 03:23:30|3681.2|3675.2|3681.2|3675.2|3681.4|3675.4|3681.2|3675.2|0
1605151420000|2020-11-12 03:23:40|3681.4|3675.4|3680.1|3674.1|3681.4|3675.4|3680.1|3674.1|0
1605151430000|2020-11-12 03:23:50|3679.9|3673.9|3680.1|3674.1|3680.1|3674.1|3679.9|3673.9|0
1605151450000|2020-11-12 03:24:10|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3
1605151460000|2020-11-12 03:24:20|3679.4|3673.4|3679.1|3673.1|3679.4|3673.4|3679.1|3673.1|0
1605151470000|2020-11-12 03:24:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605151480000|2020-11-12 03:24:40|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|2
1605151490000|2020-11-12 03:24:50|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605151500000|2020-11-12 03:25:00|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|1
1605151510000|2020-11-12 03:25:10|3679.6|3673.6|3679.4|3673.4|3679.6|3673.6|3679.4|3673.4|1
1605151520000|2020-11-12 03:25:20|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|0
1605151560000|2020-11-12 03:26:00|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|0
1605151580000|2020-11-12 03:26:20|3679.6|3673.6|3679.6|3673.6|3679.9|3673.9|3679.4|3673.4|0
1605151590000|2020-11-12 03:26:30|3679.4|3673.4|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|2
1605151600000|2020-11-12 03:26:40|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|0
1605151610000|2020-11-12 03:26:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1605151620000|2020-11-12 03:27:00|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|0
1605151630000|2020-11-12 03:27:10|3680.1|3674.1|3679.1|3673.1|3680.1|3674.1|3679.1|3673.1|7
1605151640000|2020-11-12 03:27:20|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.7|3672.7|12
1605151650000|2020-11-12 03:27:30|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|0
1605151660000|2020-11-12 03:27:40|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605151680000|2020-11-12 03:28:00|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605151690000|2020-11-12 03:28:10|3678.7|3672.7|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|0
1605151700000|2020-11-12 03:28:20|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|0
1605151720000|2020-11-12 03:28:40|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.4|3672.4|6
1605151740000|2020-11-12 03:29:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605151750000|2020-11-12 03:29:10|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|0
1605151760000|2020-11-12 03:29:20|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605151770000|2020-11-12 03:29:30|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|2
1605151780000|2020-11-12 03:29:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|5
1605151790000|2020-11-12 03:29:50|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|0
1605151800000|2020-11-12 03:30:00|3679.7|3673.7|3679.1|3673.1|3679.7|3673.7|3679.1|3673.1|1
1605151810000|2020-11-12 03:30:10|3679.4|3673.4|3679.9|3673.9|3680.1|3674.1|3679.4|3673.4|0
1605151820000|2020-11-12 03:30:20|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605151830000|2020-11-12 03:30:30|3679.9|3673.9|3678.4|3672.4|3679.9|3673.9|3678.4|3672.4|6
1605151850000|2020-11-12 03:30:50|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605151860000|2020-11-12 03:31:00|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|1
1605151870000|2020-11-12 03:31:10|3678.9|3672.9|3679.4|3673.4|3679.4|3673.4|3678.9|3672.9|4
1605151880000|2020-11-12 03:31:20|3679.2|3673.2|3678.9|3672.9|3679.2|3673.2|3678.9|3672.9|1
1605151890000|2020-11-12 03:31:30|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.7|3672.7|0
1605151900000|2020-11-12 03:31:40|3678.7|3672.7|3678.9|3672.9|3678.9|3672.9|3678.4|3672.4|2
1605151910000|2020-11-12 03:31:50|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|0
1605151920000|2020-11-12 03:32:00|||||||||1
1605151930000|2020-11-12 03:32:10|3678.9|3672.9|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|0
1605151940000|2020-11-12 03:32:20|3678.4|3672.4|3679.9|3673.9|3679.9|3673.9|3678.4|3672.4|1
1605151950000|2020-11-12 03:32:30|3679.7|3673.7|3679.4|3673.4|3679.7|3673.7|3679.4|3673.4|0
1605151960000|2020-11-12 03:32:40|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|0
1605151970000|2020-11-12 03:32:50|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605151980000|2020-11-12 03:33:00|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|0
1605151990000|2020-11-12 03:33:10|3679.4|3673.4|3679.7|3673.7|3679.7|3673.7|3679.4|3673.4|0
1605152000000|2020-11-12 03:33:20|3679.4|3673.4|3679.2|3673.2|3679.4|3673.4|3679.2|3673.2|3
1605152010000|2020-11-12 03:33:30|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|0
1605152020000|2020-11-12 03:33:40|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605152030000|2020-11-12 03:33:50|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|0
1605152040000|2020-11-12 03:34:00|3678.7|3672.7|3678.4|3672.4|3678.7|3672.7|3678.4|3672.4|0
1605152050000|2020-11-12 03:34:10|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605152070000|2020-11-12 03:34:30|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|14
1605152080000|2020-11-12 03:34:40|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678|3672|1
1605152090000|2020-11-12 03:34:50|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|2
1605152100000|2020-11-12 03:35:00|3676.7|3670.7|3679.4|3673.4|3679.7|3673.7|3676.7|3670.7|69
1605152160000|2020-11-12 03:36:00|3678.7|3672.7|3677.7|3671.7|3678.7|3672.7|3677.7|3671.7|3
1605152170000|2020-11-12 03:36:10|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|0
1605152180000|2020-11-12 03:36:20|3677.4|3671.4|3676.7|3670.7|3677.4|3671.4|3676.7|3670.7|1
1605152200000|2020-11-12 03:36:40|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|5
1605152220000|2020-11-12 03:37:00|3677.4|3671.4|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|2
1605152230000|2020-11-12 03:37:10|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605152240000|2020-11-12 03:37:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1605152250000|2020-11-12 03:37:30|||||||||7
1605152260000|2020-11-12 03:37:40|3677.1|3671.1|3676.2|3670.2|3677.1|3671.1|3675.7|3669.7|26
1605152270000|2020-11-12 03:37:50|3676.4|3670.4|3676.7|3670.7|3676.9|3670.9|3676.4|3670.4|2
1605152280000|2020-11-12 03:38:00|3676.4|3670.4|3676.2|3670.2|3676.4|3670.4|3676.2|3670.2|3
1605152290000|2020-11-12 03:38:10|3676.4|3670.4|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|0
1605152300000|2020-11-12 03:38:20|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|5
1605152310000|2020-11-12 03:38:30|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|7
1605152320000|2020-11-12 03:38:40|3676.4|3670.4|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|0
1605152330000|2020-11-12 03:38:50|3676.7|3670.7|3676|3670|3676.7|3670.7|3676|3670|2
1605152340000|2020-11-12 03:39:00|3675.7|3669.7|3676.2|3670.2|3676.4|3670.4|3675.7|3669.7|0
1605152350000|2020-11-12 03:39:10|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|6
1605152360000|2020-11-12 03:39:20|3675.9|3669.9|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|0
1605152380000|2020-11-12 03:39:40|3676.7|3670.7|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|0
1605152390000|2020-11-12 03:39:50|3676.7|3670.7|3676.4|3670.4|3676.7|3670.7|3676.4|3670.4|0
1605152400000|2020-11-12 03:40:00|3676.7|3670.7|3676.7|3670.7|3677.2|3671.2|3676.4|3670.4|1
1605152410000|2020-11-12 03:40:10|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|0
1605152420000|2020-11-12 03:40:20|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3676.7|3670.7|0
1605152430000|2020-11-12 03:40:30|3677.4|3671.4|3677.2|3671.2|3677.4|3671.4|3677.2|3671.2|2
1605152440000|2020-11-12 03:40:40|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|1
1605152490000|2020-11-12 03:41:30|||||||||1
1605152500000|2020-11-12 03:41:40|3676.9|3670.9|3677.2|3671.2|3677.4|3671.4|3676.7|3670.7|4
1605152520000|2020-11-12 03:42:00|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.2|3671.2|0
1605152530000|2020-11-12 03:42:10|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|0
1605152540000|2020-11-12 03:42:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605152550000|2020-11-12 03:42:30|3677.7|3671.7|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|0
1605152580000|2020-11-12 03:43:00|||||||||1
1605152600000|2020-11-12 03:43:20|3678.2|3672.2|3678.4|3672.4|3678.4|3672.4|3678.2|3672.2|0
1605152610000|2020-11-12 03:43:30|||||||||1
1605152630000|2020-11-12 03:43:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|13
1605152640000|2020-11-12 03:44:00|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|0
1605152650000|2020-11-12 03:44:10|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|0
1605152680000|2020-11-12 03:44:40|||||||||14
1605152690000|2020-11-12 03:44:50|||||||||1
1605152730000|2020-11-12 03:45:30|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|1
1605152760000|2020-11-12 03:46:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605152770000|2020-11-12 03:46:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605152780000|2020-11-12 03:46:20|3681.1|3675.1|3681.6|3675.6|3681.6|3675.6|3681.1|3675.1|0
1605152800000|2020-11-12 03:46:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605152810000|2020-11-12 03:46:50|3681.1|3675.1|3681.4|3675.4|3681.4|3675.4|3681.1|3675.1|0
1605152820000|2020-11-12 03:47:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|2
1605152830000|2020-11-12 03:47:10|3681.1|3675.1|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|0
1605152870000|2020-11-12 03:47:50|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605152900000|2020-11-12 03:48:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605152940000|2020-11-12 03:49:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605152990000|2020-11-12 03:49:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605153000000|2020-11-12 03:50:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605153010000|2020-11-12 03:50:10|3681.4|3675.4|3681.7|3675.7|3681.7|3675.7|3681.4|3675.4|0
1605153020000|2020-11-12 03:50:20|3682.1|3676.1|3682.4|3676.4|3682.7|3676.7|3682.1|3676.1|5
1605153030000|2020-11-12 03:50:30|3681.9|3675.9|3682.1|3676.1|3682.1|3676.1|3681.9|3675.9|0
1605153040000|2020-11-12 03:50:40|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|3
1605153050000|2020-11-12 03:50:50|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605153060000|2020-11-12 03:51:00|3681.4|3675.4|3681.1|3675.1|3681.4|3675.4|3681.1|3675.1|0
1605153070000|2020-11-12 03:51:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605153080000|2020-11-12 03:51:20|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|2
1605153090000|2020-11-12 03:51:30|3682|3676|3682.2|3676.2|3682.2|3676.2|3682|3676|1
1605153110000|2020-11-12 03:51:50|3682.4|3676.4|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|0
1605153120000|2020-11-12 03:52:00|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|0
1605153160000|2020-11-12 03:52:40|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|0
1605153180000|2020-11-12 03:53:00|3682.9|3676.9|3683.1|3677.1|3683.1|3677.1|3682.9|3676.9|0
1605153190000|2020-11-12 03:53:10|||||||||1
1605153200000|2020-11-12 03:53:20|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|0
1605153220000|2020-11-12 03:53:40|3682.6|3676.6|3682.7|3676.7|3683.4|3677.4|3682.6|3676.6|3
1605153230000|2020-11-12 03:53:50|3682.1|3676.1|3682.4|3676.4|3682.4|3676.4|3682.1|3676.1|1
1605153240000|2020-11-12 03:54:00|3681.9|3675.9|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|1
1605153250000|2020-11-12 03:54:10|3682.2|3676.2|3681.7|3675.7|3682.2|3676.2|3681.7|3675.7|2
1605153260000|2020-11-12 03:54:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605153270000|2020-11-12 03:54:30|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605153330000|2020-11-12 03:55:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605153340000|2020-11-12 03:55:40|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|1
1605153350000|2020-11-12 03:55:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605153370000|2020-11-12 03:56:10|3680.7|3674.7|3681.2|3675.2|3681.2|3675.2|3680.7|3674.7|1
1605153380000|2020-11-12 03:56:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605153390000|2020-11-12 03:56:30|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605153400000|2020-11-12 03:56:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605153410000|2020-11-12 03:56:50|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605153420000|2020-11-12 03:57:00|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605153440000|2020-11-12 03:57:20|3680.4|3674.4|3681.2|3675.2|3681.2|3675.2|3680.4|3674.4|3
1605153460000|2020-11-12 03:57:40|3680.6|3674.6|3680.4|3674.4|3680.6|3674.6|3680.4|3674.4|0
1605153470000|2020-11-12 03:57:50|3680.7|3674.7|3681.4|3675.4|3681.4|3675.4|3680.4|3674.4|1
1605153480000|2020-11-12 03:58:00|||||||||1
1605153500000|2020-11-12 03:58:20|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605153520000|2020-11-12 03:58:40|3681.4|3675.4|3681.2|3675.2|3681.4|3675.4|3681.2|3675.2|0
1605153540000|2020-11-12 03:59:00|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605153560000|2020-11-12 03:59:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605153570000|2020-11-12 03:59:30|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|1
1605153600000|2020-11-12 04:00:00|3680.4|3674.4|3680.7|3674.7|3680.7|3674.7|3680.4|3674.4|0
1605153620000|2020-11-12 04:00:20|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3
1605153640000|2020-11-12 04:00:40|3680.7|3674.7|3680.2|3674.2|3680.7|3674.7|3680.2|3674.2|0
1605153650000|2020-11-12 04:00:50|3679.7|3673.7|3680.2|3674.2|3680.2|3674.2|3679.7|3673.7|8
1605153720000|2020-11-12 04:02:00|3679.9|3673.9|3679.2|3673.2|3679.9|3673.9|3679.2|3673.2|1
1605153750000|2020-11-12 04:02:30|3679|3673|3678.9|3672.9|3679.2|3673.2|3678.9|3672.9|0
1605153770000|2020-11-12 04:02:50|3679.2|3673.2|3679.4|3673.4|3679.4|3673.4|3679.2|3673.2|0
1605153780000|2020-11-12 04:03:00|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605153800000|2020-11-12 04:03:20|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|0
1605153810000|2020-11-12 04:03:30|3679|3673|3679.2|3673.2|3679.2|3673.2|3679|3673|1
1605153850000|2020-11-12 04:04:10|3679.5|3673.5|3679.2|3673.2|3679.5|3673.5|3679.2|3673.2|0
1605153870000|2020-11-12 04:04:30|3678.2|3672.2|3678.5|3672.5|3678.5|3672.5|3678.2|3672.2|1
1605153890000|2020-11-12 04:04:50|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|0
1605153900000|2020-11-12 04:05:00|3678|3672|3678.4|3672.4|3678.4|3672.4|3678|3672|1
1605153920000|2020-11-12 04:05:20|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|1
1605154000000|2020-11-12 04:06:40|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605154010000|2020-11-12 04:06:50|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|0
1605154060000|2020-11-12 04:07:40|3678.4|3672.4|3678.7|3672.7|3678.7|3672.7|3678.4|3672.4|0
1605154070000|2020-11-12 04:07:50|3678.4|3672.4|3678.2|3672.2|3678.4|3672.4|3678.2|3672.2|0
1605154080000|2020-11-12 04:08:00|3678|3672|3678.2|3672.2|3678.2|3672.2|3678|3672|1
1605154100000|2020-11-12 04:08:20|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|0
1605154110000|2020-11-12 04:08:30|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605154130000|2020-11-12 04:08:50|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678|3672|1
1605154140000|2020-11-12 04:09:00|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.7|3672.7|3
1605154150000|2020-11-12 04:09:10|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605154170000|2020-11-12 04:09:30|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|3
1605154180000|2020-11-12 04:09:40|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|0
1605154200000|2020-11-12 04:10:00|3679.5|3673.5|3679.9|3673.9|3679.9|3673.9|3679.5|3673.5|0
1605154210000|2020-11-12 04:10:10|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605154240000|2020-11-12 04:10:40|3680.4|3674.4|3680.2|3674.2|3680.4|3674.4|3680.2|3674.2|1
1605154250000|2020-11-12 04:10:50|3680|3674|3680.2|3674.2|3680.2|3674.2|3679.7|3673.7|1
1605154260000|2020-11-12 04:11:00|3679.9|3673.9|3679.9|3673.9|3680.2|3674.2|3679.9|3673.9|0
1605154270000|2020-11-12 04:11:10|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605154350000|2020-11-12 04:12:30|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|0
1605154370000|2020-11-12 04:12:50|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605154390000|2020-11-12 04:13:10|3680.4|3674.4|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|1
1605154400000|2020-11-12 04:13:20|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|0
1605154410000|2020-11-12 04:13:30|3680.2|3674.2|3680.4|3674.4|3680.4|3674.4|3680.2|3674.2|1
1605154430000|2020-11-12 04:13:50|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605154450000|2020-11-12 04:14:10|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605154470000|2020-11-12 04:14:30|3680.5|3674.5|3681.2|3675.2|3681.2|3675.2|3680.5|3674.5|10
1605154480000|2020-11-12 04:14:40|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|0
1605154490000|2020-11-12 04:14:50|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605154500000|2020-11-12 04:15:00|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|0
1605154510000|2020-11-12 04:15:10|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|12
1605154520000|2020-11-12 04:15:20|3680.9|3674.9|3681.2|3675.2|3681.2|3675.2|3680.9|3674.9|0
1605154560000|2020-11-12 04:16:00|3681.4|3675.4|3681.4|3675.4|3681.7|3675.7|3681.4|3675.4|0
1605154650000|2020-11-12 04:17:30|||||||||2
1605154660000|2020-11-12 04:17:40|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605154710000|2020-11-12 04:18:30|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605154730000|2020-11-12 04:18:50|3681.7|3675.7|3681.9|3675.9|3681.9|3675.9|3681.7|3675.7|0
1605154740000|2020-11-12 04:19:00|3682.2|3676.2|3682.9|3676.9|3683|3677|3681.9|3675.9|21
1605154780000|2020-11-12 04:19:40|3682.7|3676.7|3682.5|3676.5|3682.7|3676.7|3682.5|3676.5|0
1605154790000|2020-11-12 04:19:50|3682.7|3676.7|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|1
1605154820000|2020-11-12 04:20:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|12
1605154830000|2020-11-12 04:20:30|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605154840000|2020-11-12 04:20:40|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|0
1605154850000|2020-11-12 04:20:50|3683.4|3677.4|3683.5|3677.5|3683.5|3677.5|3683.4|3677.4|10
1605154860000|2020-11-12 04:21:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|0
1605154920000|2020-11-12 04:22:00|3684|3678|3684|3678|3684|3678|3684|3678|0
1605154930000|2020-11-12 04:22:10|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605154970000|2020-11-12 04:22:50|3684.7|3678.7|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|0
1605154990000|2020-11-12 04:23:10|3684.7|3678.7|3684.9|3678.9|3685|3679|3684.7|3678.7|7
1605155000000|2020-11-12 04:23:20|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|0
1605155010000|2020-11-12 04:23:30|3685|3679|3684.5|3678.5|3685|3679|3684.5|3678.5|0
1605155020000|2020-11-12 04:23:40|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605155060000|2020-11-12 04:24:20|||||||||1
1605155220000|2020-11-12 04:27:00|3683.9|3677.9|3684|3678|3684|3678|3683.5|3677.5|0
1605155230000|2020-11-12 04:27:10|3683.7|3677.7|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|3
1605155260000|2020-11-12 04:27:40|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605155270000|2020-11-12 04:27:50|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|6
1605155280000|2020-11-12 04:28:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605155320000|2020-11-12 04:28:40|3682.5|3676.5|3681.9|3675.9|3682.5|3676.5|3681.9|3675.9|2
1605155370000|2020-11-12 04:29:30|3682.9|3676.9|3682.9|3676.9|3683|3677|3682.9|3676.9|3
1605155380000|2020-11-12 04:29:40|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|0
1605155400000|2020-11-12 04:30:00|3683|3677|3682.9|3676.9|3683|3677|3682.5|3676.5|2
1605155410000|2020-11-12 04:30:10|3682.5|3676.5|3683|3677|3683|3677|3682.5|3676.5|0
1605155420000|2020-11-12 04:30:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605155430000|2020-11-12 04:30:30|3683|3677|3682.4|3676.4|3683|3677|3682.4|3676.4|3
1605155510000|2020-11-12 04:31:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605155540000|2020-11-12 04:32:20|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|1
1605155570000|2020-11-12 04:32:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605155590000|2020-11-12 04:33:10|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605155620000|2020-11-12 04:33:40|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|0
1605155650000|2020-11-12 04:34:10|3682.2|3676.2|3682.4|3676.4|3682.4|3676.4|3682.2|3676.2|0
1605155660000|2020-11-12 04:34:20|3681.9|3675.9|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|1
1605155730000|2020-11-12 04:35:30|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|1
1605155740000|2020-11-12 04:35:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605155750000|2020-11-12 04:35:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605155810000|2020-11-12 04:36:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.2|3676.2|1
1605155820000|2020-11-12 04:37:00|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|1
1605155830000|2020-11-12 04:37:10|3681.7|3675.7|3681.2|3675.2|3681.7|3675.7|3681.2|3675.2|3
1605155840000|2020-11-12 04:37:20|||||||||1
1605155850000|2020-11-12 04:37:30|||||||||1
1605156060000|2020-11-12 04:41:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605156090000|2020-11-12 04:41:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1605156120000|2020-11-12 04:42:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605156150000|2020-11-12 04:42:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|1
1605156170000|2020-11-12 04:42:50|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605156240000|2020-11-12 04:44:00|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605156260000|2020-11-12 04:44:20|||||||||2
1605156300000|2020-11-12 04:45:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|1
1605156440000|2020-11-12 04:47:20|3681.7|3675.7|3682.4|3676.4|3682.4|3676.4|3681.5|3675.5|16
1605156460000|2020-11-12 04:47:40|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605156480000|2020-11-12 04:48:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605156490000|2020-11-12 04:48:10|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|0
1605156500000|2020-11-12 04:48:20|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.4|3676.4|0
1605156520000|2020-11-12 04:48:40|3682.4|3676.4|3682.7|3676.7|3682.7|3676.7|3682.4|3676.4|0
1605156530000|2020-11-12 04:48:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605156580000|2020-11-12 04:49:40|||||||||1
1605156600000|2020-11-12 04:50:00|3681.9|3675.9|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|1
1605156610000|2020-11-12 04:50:10|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605156630000|2020-11-12 04:50:30|3682|3676|3681.2|3675.2|3682|3676|3681.2|3675.2|0
1605156650000|2020-11-12 04:50:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|2
1605156670000|2020-11-12 04:51:10|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|0
1605156690000|2020-11-12 04:51:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605156710000|2020-11-12 04:51:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605156760000|2020-11-12 04:52:40|3682|3676|3681.2|3675.2|3682|3676|3681.2|3675.2|1
1605156770000|2020-11-12 04:52:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605156780000|2020-11-12 04:53:00|3680.7|3674.7|3680.9|3674.9|3680.9|3674.9|3680.5|3674.5|0
1605156790000|2020-11-12 04:53:10|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605156810000|2020-11-12 04:53:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605156840000|2020-11-12 04:54:00|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605156850000|2020-11-12 04:54:10|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605156860000|2020-11-12 04:54:20|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|0
1605156900000|2020-11-12 04:55:00|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|0
1605156910000|2020-11-12 04:55:10|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605156960000|2020-11-12 04:56:00|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|0
1605156970000|2020-11-12 04:56:10|3680.7|3674.7|3680.9|3674.9|3680.9|3674.9|3680.7|3674.7|0
1605156990000|2020-11-12 04:56:30|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|14
1605157000000|2020-11-12 04:56:40|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605157010000|2020-11-12 04:56:50|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|1
1605157050000|2020-11-12 04:57:30|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|12
1605157060000|2020-11-12 04:57:40|3680|3674|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605157070000|2020-11-12 04:57:50|3679.7|3673.7|3680.2|3674.2|3680.2|3674.2|3679.7|3673.7|1
1605157110000|2020-11-12 04:58:30|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|0
1605157140000|2020-11-12 04:59:00|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|18
1605157150000|2020-11-12 04:59:10|3677.7|3671.7|3677.4|3671.4|3677.7|3671.7|3677.4|3671.4|7
1605157160000|2020-11-12 04:59:20|3678.2|3672.2|3677.4|3671.4|3678.2|3672.2|3677.4|3671.4|2
1605157170000|2020-11-12 04:59:30|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|0
1605157180000|2020-11-12 04:59:40|||||||||1
1605157190000|2020-11-12 04:59:50|3678.4|3672.4|3678.2|3672.2|3678.4|3672.4|3678.2|3672.2|1
1605157200000|2020-11-12 05:00:00|3678.4|3672.4|3678.2|3672.2|3678.4|3672.4|3678.2|3672.2|2
1605157220000|2020-11-12 05:00:20|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605157230000|2020-11-12 05:00:30|3677.4|3671.4|3677.7|3671.7|3677.7|3671.7|3677.4|3671.4|0
1605157240000|2020-11-12 05:00:40|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605157320000|2020-11-12 05:02:00|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|0
1605157330000|2020-11-12 05:02:10|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605157360000|2020-11-12 05:02:40|3677.7|3671.7|3678.4|3672.4|3678.4|3672.4|3677.7|3671.7|4
1605157370000|2020-11-12 05:02:50|3677.9|3671.9|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|1
1605157390000|2020-11-12 05:03:10|3677.9|3671.9|3677.7|3671.7|3678.2|3672.2|3677.7|3671.7|1
1605157400000|2020-11-12 05:03:20|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|10
1605157410000|2020-11-12 05:03:30|3678.2|3672.2|3678.4|3672.4|3678.9|3672.9|3678.2|3672.2|2
1605157420000|2020-11-12 05:03:40|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|7
1605157430000|2020-11-12 05:03:50|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|0
1605157450000|2020-11-12 05:04:10|3680.2|3674.2|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|15
1605157480000|2020-11-12 05:04:40|||||||||2
1605157530000|2020-11-12 05:05:30|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605157580000|2020-11-12 05:06:20|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605157620000|2020-11-12 05:07:00|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|3
1605157630000|2020-11-12 05:07:10|3680.7|3674.7|3680.9|3674.9|3680.9|3674.9|3680.7|3674.7|0
1605157660000|2020-11-12 05:07:40|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605157670000|2020-11-12 05:07:50|3681.7|3675.7|3681.9|3675.9|3682.2|3676.2|3681.7|3675.7|6
1605157680000|2020-11-12 05:08:00|3682.2|3676.2|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|1
1605157690000|2020-11-12 05:08:10|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605157710000|2020-11-12 05:08:30|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605157720000|2020-11-12 05:08:40|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605157730000|2020-11-12 05:08:50|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605157740000|2020-11-12 05:09:00|3682.2|3676.2|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|0
1605157750000|2020-11-12 05:09:10|3682|3676|3682.7|3676.7|3682.7|3676.7|3682|3676|0
1605157760000|2020-11-12 05:09:20|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|1
1605157770000|2020-11-12 05:09:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605157880000|2020-11-12 05:11:20|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605157890000|2020-11-12 05:11:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605157900000|2020-11-12 05:11:40|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605157920000|2020-11-12 05:12:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605157940000|2020-11-12 05:12:20|3682.2|3676.2|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|0
1605157950000|2020-11-12 05:12:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605157970000|2020-11-12 05:12:50|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3
1605157980000|2020-11-12 05:13:00|3681.9|3675.9|3681.4|3675.4|3681.9|3675.9|3681.4|3675.4|0
1605157990000|2020-11-12 05:13:10|3681.7|3675.7|3681.4|3675.4|3681.7|3675.7|3681.4|3675.4|0
1605158000000|2020-11-12 05:13:20|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605158010000|2020-11-12 05:13:30|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|0
1605158020000|2020-11-12 05:13:40|3681.4|3675.4|3680.5|3674.5|3681.4|3675.4|3680.5|3674.5|5
1605158030000|2020-11-12 05:13:50|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605158050000|2020-11-12 05:14:10|3681.2|3675.2|3681.4|3675.4|3681.4|3675.4|3681.2|3675.2|0
1605158060000|2020-11-12 05:14:20|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605158070000|2020-11-12 05:14:30|3682.4|3676.4|3681.2|3675.2|3682.4|3676.4|3681.2|3675.2|2
1605158090000|2020-11-12 05:14:50|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605158170000|2020-11-12 05:16:10|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|2
1605158180000|2020-11-12 05:16:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605158200000|2020-11-12 05:16:40|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605158290000|2020-11-12 05:18:10|3681.4|3675.4|3680.5|3674.5|3681.4|3675.4|3680.5|3674.5|1
1605158320000|2020-11-12 05:18:40|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|2
1605158340000|2020-11-12 05:19:00|3680.5|3674.5|3680.4|3674.4|3680.5|3674.5|3680.4|3674.4|0
1605158370000|2020-11-12 05:19:30|||||||||1
1605158500000|2020-11-12 05:21:40|3680|3674|3680|3674|3680|3674|3680|3674|0
1605158530000|2020-11-12 05:22:10|3680.4|3674.4|3680|3674|3680.9|3674.9|3680|3674|0
1605158540000|2020-11-12 05:22:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605158560000|2020-11-12 05:22:40|3680|3674|3680.4|3674.4|3680.4|3674.4|3680|3674|1
1605158580000|2020-11-12 05:23:00|3680|3674|3680|3674|3680|3674|3680|3674|0
1605158610000|2020-11-12 05:23:30|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605158660000|2020-11-12 05:24:20|3680.5|3674.5|3680.4|3674.4|3680.5|3674.5|3680.4|3674.4|0
1605158690000|2020-11-12 05:24:50|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605158700000|2020-11-12 05:25:00|3681.2|3675.2|3681.4|3675.4|3681.4|3675.4|3681.2|3675.2|1
1605158730000|2020-11-12 05:25:30|3681|3675|3680.5|3674.5|3681|3675|3680.5|3674.5|3
1605158750000|2020-11-12 05:25:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605158780000|2020-11-12 05:26:20|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|2
1605158800000|2020-11-12 05:26:40|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605158840000|2020-11-12 05:27:20|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|0
1605158850000|2020-11-12 05:27:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605158860000|2020-11-12 05:27:40|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|0
1605158870000|2020-11-12 05:27:50|3681.7|3675.7|3681.4|3675.4|3681.7|3675.7|3681.4|3675.4|1
1605158900000|2020-11-12 05:28:20|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|3680.9|3674.9|0
1605158910000|2020-11-12 05:28:30|3681.4|3675.4|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|1
1605158960000|2020-11-12 05:29:20|3681|3675|3681.4|3675.4|3681.4|3675.4|3681|3675|0
1605158970000|2020-11-12 05:29:30|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605158980000|2020-11-12 05:29:40|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|0
1605159000000|2020-11-12 05:30:00|3680.5|3674.5|3680.5|3674.5|3680.9|3674.9|3679.9|3673.9|15
1605159010000|2020-11-12 05:30:10|3680.9|3674.9|3680.9|3674.9|3681.4|3675.4|3680.9|3674.9|4
1605159020000|2020-11-12 05:30:20|3680.5|3674.5|3680.9|3674.9|3680.9|3674.9|3680.4|3674.4|0
1605159040000|2020-11-12 05:30:40|3680.4|3674.4|3682|3676|3682|3676|3680.4|3674.4|0
1605159050000|2020-11-12 05:30:50|3683.2|3677.2|3683.2|3677.2|3683.7|3677.7|3682.9|3676.9|9
1605159060000|2020-11-12 05:31:00|3683.4|3677.4|3684.9|3678.9|3684.9|3678.9|3683.4|3677.4|2
1605159070000|2020-11-12 05:31:10|3684.7|3678.7|3684.2|3678.2|3684.7|3678.7|3683.9|3677.9|1
1605159080000|2020-11-12 05:31:20|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|0
1605159090000|2020-11-12 05:31:30|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605159100000|2020-11-12 05:31:40|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|0
1605159110000|2020-11-12 05:31:50|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|0
1605159120000|2020-11-12 05:32:00|3684.4|3678.4|3684.4|3678.4|3684.7|3678.7|3683.9|3677.9|1
1605159140000|2020-11-12 05:32:20|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|0
1605159150000|2020-11-12 05:32:30|3684|3678|3684.4|3678.4|3684.4|3678.4|3684|3678|0
1605159160000|2020-11-12 05:32:40|3684.7|3678.7|3684.4|3678.4|3685|3679|3684.4|3678.4|2
1605159170000|2020-11-12 05:32:50|3684.7|3678.7|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|0
1605159180000|2020-11-12 05:33:00|3684|3678|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1605159190000|2020-11-12 05:33:10|3683.9|3677.9|3684.2|3678.2|3684.4|3678.4|3683.9|3677.9|0
1605159200000|2020-11-12 05:33:20|3683.9|3677.9|3683.9|3677.9|3684.2|3678.2|3683.9|3677.9|0
1605159210000|2020-11-12 05:33:30|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|0
1605159220000|2020-11-12 05:33:40|3684.2|3678.2|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|1
1605159230000|2020-11-12 05:33:50|3684.2|3678.2|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|1
1605159240000|2020-11-12 05:34:00|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|0
1605159250000|2020-11-12 05:34:10|3684.2|3678.2|3683.9|3677.9|3684.2|3678.2|3683.9|3677.9|1
1605159260000|2020-11-12 05:34:20|3683.7|3677.7|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605159270000|2020-11-12 05:34:30|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605159280000|2020-11-12 05:34:40|3683.5|3677.5|3683.9|3677.9|3684.2|3678.2|3683.5|3677.5|0
1605159290000|2020-11-12 05:34:50|3683.7|3677.7|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605159350000|2020-11-12 05:35:50|||||||||1
1605159360000|2020-11-12 05:36:00|3682.9|3676.9|3682.9|3676.9|3683.2|3677.2|3682.4|3676.4|5
1605159370000|2020-11-12 05:36:10|3682.7|3676.7|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|0
1605159380000|2020-11-12 05:36:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605159390000|2020-11-12 05:36:30|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|0
1605159400000|2020-11-12 05:36:40|3683.9|3677.9|3683.7|3677.7|3684.4|3678.4|3683.7|3677.7|1
1605159410000|2020-11-12 05:36:50|3683.4|3677.4|3682.7|3676.7|3683.4|3677.4|3682.4|3676.4|3
1605159420000|2020-11-12 05:37:00|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|1
1605159430000|2020-11-12 05:37:10|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|0
1605159440000|2020-11-12 05:37:20|3682.2|3676.2|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|0
1605159450000|2020-11-12 05:37:30|3682.2|3676.2|3683.2|3677.2|3683.2|3677.2|3682.2|3676.2|0
1605159470000|2020-11-12 05:37:50|3683.4|3677.4|3684.4|3678.4|3684.4|3678.4|3683.4|3677.4|2
1605159480000|2020-11-12 05:38:00|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605159490000|2020-11-12 05:38:10|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|0
1605159500000|2020-11-12 05:38:20|3683.5|3677.5|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605159530000|2020-11-12 05:38:50|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|0
1605159540000|2020-11-12 05:39:00|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605159550000|2020-11-12 05:39:10|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605159560000|2020-11-12 05:39:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605159600000|2020-11-12 05:40:00|3683.7|3677.7|3684.2|3678.2|3684.2|3678.2|3683.7|3677.7|0
1605159610000|2020-11-12 05:40:10|3683.9|3677.9|3682.9|3676.9|3683.9|3677.9|3682.4|3676.4|3
1605159620000|2020-11-12 05:40:20|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605159630000|2020-11-12 05:40:30|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605159640000|2020-11-12 05:40:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|0
1605159650000|2020-11-12 05:40:50|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605159660000|2020-11-12 05:41:00|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605159690000|2020-11-12 05:41:30|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605159710000|2020-11-12 05:41:50|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605159730000|2020-11-12 05:42:10|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|1
1605159740000|2020-11-12 05:42:20|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605159750000|2020-11-12 05:42:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|0
1605159760000|2020-11-12 05:42:40|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|1
1605159770000|2020-11-12 05:42:50|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|1
1605159820000|2020-11-12 05:43:40|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|0
1605159840000|2020-11-12 05:44:00|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|0
1605159850000|2020-11-12 05:44:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|0
1605159860000|2020-11-12 05:44:20|3682.2|3676.2|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|0
1605159870000|2020-11-12 05:44:30|3681.7|3675.7|3681.4|3675.4|3681.7|3675.7|3681.4|3675.4|0
1605159890000|2020-11-12 05:44:50|3681.2|3675.2|3681.4|3675.4|3681.4|3675.4|3681.2|3675.2|0
1605159900000|2020-11-12 05:45:00|3681.2|3675.2|3680.9|3674.9|3681.2|3675.2|3680.9|3674.9|0
1605159910000|2020-11-12 05:45:10|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605159920000|2020-11-12 05:45:20|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605159930000|2020-11-12 05:45:30|3680.5|3674.5|3681.2|3675.2|3681.2|3675.2|3680.5|3674.5|0
1605159940000|2020-11-12 05:45:40|3681.4|3675.4|3681.2|3675.2|3681.7|3675.7|3681.2|3675.2|0
1605159970000|2020-11-12 05:46:10|3680.7|3674.7|3680.9|3674.9|3680.9|3674.9|3680.7|3674.7|1
1605159980000|2020-11-12 05:46:20|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605159990000|2020-11-12 05:46:30|3681.4|3675.4|3681.2|3675.2|3681.7|3675.7|3681.2|3675.2|1
1605160020000|2020-11-12 05:47:00|3680.7|3674.7|3680.7|3674.7|3681.2|3675.2|3680.7|3674.7|1
1605160030000|2020-11-12 05:47:10|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605160050000|2020-11-12 05:47:30|3681.4|3675.4|3682.2|3676.2|3682.2|3676.2|3681.4|3675.4|3
1605160140000|2020-11-12 05:49:00|3682.4|3676.4|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|0
1605160150000|2020-11-12 05:49:10|3682.4|3676.4|3682.2|3676.2|3682.4|3676.4|3682.2|3676.2|1
1605160170000|2020-11-12 05:49:30|3682.4|3676.4|3683.2|3677.2|3683.2|3677.2|3682.4|3676.4|2
1605160180000|2020-11-12 05:49:40|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|0
1605160190000|2020-11-12 05:49:50|3682.9|3676.9|3683.2|3677.2|3683.2|3677.2|3682.9|3676.9|0
1605160210000|2020-11-12 05:50:10|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605160220000|2020-11-12 05:50:20|3683.4|3677.4|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|0
1605160230000|2020-11-12 05:50:30|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605160240000|2020-11-12 05:50:40|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605160260000|2020-11-12 05:51:00|3683|3677|3683.2|3677.2|3683.2|3677.2|3683|3677|2
1605160270000|2020-11-12 05:51:10|3683.4|3677.4|3683.2|3677.2|3683.5|3677.5|3683.2|3677.2|0
1605160280000|2020-11-12 05:51:20|3683.4|3677.4|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|0
1605160290000|2020-11-12 05:51:30|3683.7|3677.7|3683.2|3677.2|3683.7|3677.7|3683.2|3677.2|0
1605160300000|2020-11-12 05:51:40|3683.7|3677.7|3683.2|3677.2|3683.7|3677.7|3683.2|3677.2|0
1605160310000|2020-11-12 05:51:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605160320000|2020-11-12 05:52:00|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.2|3677.2|0
1605160330000|2020-11-12 05:52:10|3683.7|3677.7|3684.2|3678.2|3684.2|3678.2|3683.7|3677.7|1
1605160340000|2020-11-12 05:52:20|3684.4|3678.4|3684.2|3678.2|3684.4|3678.4|3684.2|3678.2|2
1605160380000|2020-11-12 05:53:00|3683.7|3677.7|3684.2|3678.2|3684.2|3678.2|3683.7|3677.7|0
1605160400000|2020-11-12 05:53:20|3683.4|3677.4|3683.2|3677.2|3683.4|3677.4|3683.2|3677.2|10
1605160410000|2020-11-12 05:53:30|3683.4|3677.4|3682.7|3676.7|3683.7|3677.7|3682.7|3676.7|8
1605160420000|2020-11-12 05:53:40|3683.2|3677.2|3683.7|3677.7|3684.2|3678.2|3683.2|3677.2|8
1605160430000|2020-11-12 05:53:50|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|0
1605160440000|2020-11-12 05:54:00|3684|3678|3683.7|3677.7|3684|3678|3683.7|3677.7|0
1605160470000|2020-11-12 05:54:30|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1605160480000|2020-11-12 05:54:40|3683.7|3677.7|3684|3678|3684|3678|3683.5|3677.5|0
1605160490000|2020-11-12 05:54:50|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|0
1605160500000|2020-11-12 05:55:00|3684.3|3678.3|3683.2|3677.2|3684.3|3678.3|3683|3677|5
1605160510000|2020-11-12 05:55:10|3683|3677|3683|3677|3683|3677|3683|3677|0
1605160520000|2020-11-12 05:55:20|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|0
1605160540000|2020-11-12 05:55:40|3682.2|3676.2|3682.5|3676.5|3682.5|3676.5|3682.2|3676.2|0
1605160550000|2020-11-12 05:55:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605160560000|2020-11-12 05:56:00|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|0
1605160570000|2020-11-12 05:56:10|3682.5|3676.5|3682.8|3676.8|3682.8|3676.8|3682.5|3676.5|0
1605160580000|2020-11-12 05:56:20|3683|3677|3683.5|3677.5|3683.5|3677.5|3683|3677|0
1605160590000|2020-11-12 05:56:30|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605160610000|2020-11-12 05:56:50|3683|3677|3682.5|3676.5|3683|3677|3682.5|3676.5|1
1605160620000|2020-11-12 05:57:00|3683|3677|3683|3677|3683|3677|3683|3677|0
1605160630000|2020-11-12 05:57:10|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|0
1605160640000|2020-11-12 05:57:20|3683|3677|3682.7|3676.7|3683.2|3677.2|3682.7|3676.7|0
1605160650000|2020-11-12 05:57:30|3683|3677|3683|3677|3683.5|3677.5|3683|3677|0
1605160660000|2020-11-12 05:57:40|3682.7|3676.7|3682.7|3676.7|3683|3677|3682.7|3676.7|0
1605160670000|2020-11-12 05:57:50|3683|3677|3682.5|3676.5|3683|3677|3682.5|3676.5|0
1605160700000|2020-11-12 05:58:20|3682.8|3676.8|3683|3677|3683|3677|3682.8|3676.8|0
1605160710000|2020-11-12 05:58:30|3682.8|3676.8|3682.5|3676.5|3682.8|3676.8|3682.5|3676.5|0
1605160730000|2020-11-12 05:58:50|3683|3677|3683|3677|3683|3677|3683|3677|0
1605160740000|2020-11-12 05:59:00|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|0
1605160750000|2020-11-12 05:59:10|3683|3677|3682.7|3676.7|3683|3677|3682.7|3676.7|0
1605160760000|2020-11-12 05:59:20|3683|3677|3682.5|3676.5|3683|3677|3682.5|3676.5|0
1605160770000|2020-11-12 05:59:30|3682.7|3676.7|3683.8|3677.8|3684|3678|3682.7|3676.7|0
1605160780000|2020-11-12 05:59:40|3683.5|3677.5|3683.3|3677.3|3683.5|3677.5|3683.3|3677.3|0
1605160790000|2020-11-12 05:59:50|3683|3677|3683|3677|3683.5|3677.5|3683|3677|0
1605160800000|2020-11-12 06:00:00|3682.8|3676.8|3683.8|3677.8|3683.8|3677.8|3682.5|3676.5|2
1605160810000|2020-11-12 06:00:10|3684|3678|3683.8|3677.8|3684|3678|3683.8|3677.8|0
1605160840000|2020-11-12 06:00:40|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|0
1605160860000|2020-11-12 06:01:00|3684|3678|3684|3678|3684|3678|3683.7|3677.7|0
1605160870000|2020-11-12 06:01:10|3683.5|3677.5|3683.7|3677.7|3683.7|3677.7|3683.5|3677.5|1
1605160880000|2020-11-12 06:01:20|3683.5|3677.5|3682.7|3676.7|3683.5|3677.5|3682.4|3676.4|0
1605160890000|2020-11-12 06:01:30|||||||||1
1605160910000|2020-11-12 06:01:50|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|10
1605160920000|2020-11-12 06:02:00|3683.9|3677.9|3683.2|3677.2|3684.2|3678.2|3683.2|3677.2|1
1605160940000|2020-11-12 06:02:20|3683.4|3677.4|3682.9|3676.9|3683.4|3677.4|3682.9|3676.9|1
1605160950000|2020-11-12 06:02:30|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605160970000|2020-11-12 06:02:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605160980000|2020-11-12 06:03:00|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|0
1605161000000|2020-11-12 06:03:20|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605161010000|2020-11-12 06:03:30|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605161030000|2020-11-12 06:03:50|3682|3676|3682.2|3676.2|3682.2|3676.2|3681.7|3675.7|2
1605161040000|2020-11-12 06:04:00|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.7|3675.7|1
1605161050000|2020-11-12 06:04:10|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|10
1605161060000|2020-11-12 06:04:20|3681.2|3675.2|3680.7|3674.7|3681.2|3675.2|3680.7|3674.7|1
1605161100000|2020-11-12 06:05:00|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|18
1605161110000|2020-11-12 06:05:10|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605161150000|2020-11-12 06:05:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|1
1605161160000|2020-11-12 06:06:00|3682.4|3676.4|3682.7|3676.7|3682.7|3676.7|3682.4|3676.4|1
1605161170000|2020-11-12 06:06:10|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605161210000|2020-11-12 06:06:50|3682.4|3676.4|3682.7|3676.7|3682.7|3676.7|3682.4|3676.4|0
1605161220000|2020-11-12 06:07:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605161230000|2020-11-12 06:07:10|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605161240000|2020-11-12 06:07:20|3682.4|3676.4|3681.4|3675.4|3682.4|3676.4|3681.2|3675.2|48
1605161280000|2020-11-12 06:08:00|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|0
1605161310000|2020-11-12 06:08:30|3680.9|3674.9|3680.4|3674.4|3680.9|3674.9|3680.4|3674.4|1
1605161330000|2020-11-12 06:08:50|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|2
1605161340000|2020-11-12 06:09:00|3680.2|3674.2|3680.4|3674.4|3680.4|3674.4|3680.2|3674.2|0
1605161350000|2020-11-12 06:09:10|3680.7|3674.7|3680.4|3674.4|3681|3675|3680.4|3674.4|2
1605161400000|2020-11-12 06:10:00|3679.7|3673.7|3679.9|3673.9|3679.9|3673.9|3679.7|3673.7|2
1605161420000|2020-11-12 06:10:20|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|0
1605161430000|2020-11-12 06:10:30|3679.9|3673.9|3680|3674|3680|3674|3679.9|3673.9|0
1605161440000|2020-11-12 06:10:40|3680.4|3674.4|3679.9|3673.9|3680.4|3674.4|3679.9|3673.9|0
1605161450000|2020-11-12 06:10:50|3680.2|3674.2|3680.4|3674.4|3680.4|3674.4|3679.9|3673.9|0
1605161460000|2020-11-12 06:11:00|3679.7|3673.7|3680.4|3674.4|3680.4|3674.4|3679.7|3673.7|5
1605161490000|2020-11-12 06:11:30|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|25
1605161500000|2020-11-12 06:11:40|3679.2|3673.2|3678.4|3672.4|3679.2|3673.2|3678.4|3672.4|1
1605161510000|2020-11-12 06:11:50|3678.5|3672.5|3678.5|3672.5|3678.9|3672.9|3678.5|3672.5|0
1605161520000|2020-11-12 06:12:00|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.7|3672.7|1
1605161530000|2020-11-12 06:12:10|3678.7|3672.7|3678.4|3672.4|3678.7|3672.7|3678.4|3672.4|0
1605161550000|2020-11-12 06:12:30|3678|3672|3678.4|3672.4|3678.4|3672.4|3678|3672|0
1605161560000|2020-11-12 06:12:40|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3678.4|3672.4|2
1605161580000|2020-11-12 06:13:00|||||||||1
1605161590000|2020-11-12 06:13:10|||||||||3
1605161600000|2020-11-12 06:13:20|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|9
1605161610000|2020-11-12 06:13:30|3676.4|3670.4|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|3
1605161630000|2020-11-12 06:13:50|3677.2|3671.2|3676.4|3670.4|3677.2|3671.2|3676.4|3670.4|0
1605161640000|2020-11-12 06:14:00|3676|3670|3676.4|3670.4|3676.5|3670.5|3676|3670|2
1605161650000|2020-11-12 06:14:10|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.5|3670.5|2
1605161660000|2020-11-12 06:14:20|3677|3671|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|1
1605161670000|2020-11-12 06:14:30|3677.2|3671.2|3676.9|3670.9|3677.2|3671.2|3676.9|3670.9|0
1605161680000|2020-11-12 06:14:40|3677.2|3671.2|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|0
1605161690000|2020-11-12 06:14:50|3676.5|3670.5|3676.4|3670.4|3676.5|3670.5|3676.4|3670.4|1
1605161700000|2020-11-12 06:15:00|3676.2|3670.2|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|1
1605161710000|2020-11-12 06:15:10|3676.2|3670.2|3676.4|3670.4|3676.5|3670.5|3676.2|3670.2|0
1605161720000|2020-11-12 06:15:20|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3676.7|3670.7|1
1605161730000|2020-11-12 06:15:30|||||||||1
1605161740000|2020-11-12 06:15:40|3676.9|3670.9|3676.4|3670.4|3676.9|3670.9|3676.4|3670.4|0
1605161750000|2020-11-12 06:15:50|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|0
1605161760000|2020-11-12 06:16:00|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|0
1605161770000|2020-11-12 06:16:10|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3675.9|3669.9|0
1605161780000|2020-11-12 06:16:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|0
1605161790000|2020-11-12 06:16:30|3676|3670|3675.9|3669.9|3676.2|3670.2|3675.7|3669.7|1
1605161800000|2020-11-12 06:16:40|3676|3670|3676.2|3670.2|3676.4|3670.4|3675.9|3669.9|0
1605161810000|2020-11-12 06:16:50|3676.4|3670.4|3676.2|3670.2|3676.4|3670.4|3676|3670|1
1605161820000|2020-11-12 06:17:00|3675.7|3669.7|3675.4|3669.4|3676.2|3670.2|3675.4|3669.4|1
1605161830000|2020-11-12 06:17:10|3674.7|3668.7|3674.4|3668.4|3674.7|3668.7|3674.4|3668.4|6
1605161920000|2020-11-12 06:18:40|||||||||1
1605161930000|2020-11-12 06:18:50|3673.7|3667.7|3673.9|3667.9|3673.9|3667.9|3673.7|3667.7|17
1605161950000|2020-11-12 06:19:10|3673.7|3667.7|3673.4|3667.4|3673.9|3667.9|3673.4|3667.4|19
1605161960000|2020-11-12 06:19:20|||||||||1
1605161980000|2020-11-12 06:19:40|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|7
1605161990000|2020-11-12 06:19:50|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605162000000|2020-11-12 06:20:00|3674.2|3668.2|3673.9|3667.9|3674.2|3668.2|3673.9|3667.9|0
1605162010000|2020-11-12 06:20:10|3674.2|3668.2|3674.7|3668.7|3674.7|3668.7|3673.9|3667.9|4
1605162020000|2020-11-12 06:20:20|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|3674.9|3668.9|2
1605162030000|2020-11-12 06:20:30|3674.9|3668.9|3675.2|3669.2|3675.2|3669.2|3674.9|3668.9|0
1605162040000|2020-11-12 06:20:40|3674.9|3668.9|3675.2|3669.2|3675.2|3669.2|3674.4|3668.4|5
1605162060000|2020-11-12 06:21:00|3674.4|3668.4|3673.9|3667.9|3674.4|3668.4|3673.9|3667.9|2
1605162070000|2020-11-12 06:21:10|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3673.7|3667.7|3
1605162080000|2020-11-12 06:21:20|3673.9|3667.9|3673.7|3667.7|3673.9|3667.9|3673.7|3667.7|0
1605162090000|2020-11-12 06:21:30|3673.4|3667.4|3672.2|3666.2|3673.4|3667.4|3671.7|3665.7|16
1605162100000|2020-11-12 06:21:40|3671.9|3665.9|3672.2|3666.2|3672.2|3666.2|3671.7|3665.7|0
1605162110000|2020-11-12 06:21:50|3672.4|3666.4|3671.7|3665.7|3672.4|3666.4|3671.7|3665.7|2
1605162120000|2020-11-12 06:22:00|3671.5|3665.5|3671.2|3665.2|3671.5|3665.5|3671.2|3665.2|14
1605162130000|2020-11-12 06:22:10|3671.5|3665.5|3671.2|3665.2|3671.5|3665.5|3671.2|3665.2|8
1605162140000|2020-11-12 06:22:20|3670.9|3664.9|3670.7|3664.7|3670.9|3664.9|3670.7|3664.7|1
1605162150000|2020-11-12 06:22:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|0
1605162160000|2020-11-12 06:22:40|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605162170000|2020-11-12 06:22:50|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3671.2|3665.2|1
1605162180000|2020-11-12 06:23:00|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3670.7|3664.7|6
1605162190000|2020-11-12 06:23:10|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|7
1605162200000|2020-11-12 06:23:20|3670.7|3664.7|3669.7|3663.7|3670.7|3664.7|3669.7|3663.7|5
1605162210000|2020-11-12 06:23:30|3670.4|3664.4|3670.7|3664.7|3670.7|3664.7|3670.4|3664.4|5
1605162220000|2020-11-12 06:23:40|3670.4|3664.4|3670.7|3664.7|3671.2|3665.2|3670.4|3664.4|1
1605162230000|2020-11-12 06:23:50|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605162240000|2020-11-12 06:24:00|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3671.2|3665.2|2
1605162250000|2020-11-12 06:24:10|3670.9|3664.9|3670.2|3664.2|3670.9|3664.9|3670.2|3664.2|9
1605162260000|2020-11-12 06:24:20|3669.7|3663.7|3669.2|3663.2|3670.2|3664.2|3668.9|3662.9|14
1605162270000|2020-11-12 06:24:30|3669|3663|3667.7|3661.7|3669|3663|3667.7|3661.7|12
1605162280000|2020-11-12 06:24:40|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|11
1605162290000|2020-11-12 06:24:50|3667.4|3661.4|3667.5|3661.5|3668.2|3662.2|3667.4|3661.4|12
1605162300000|2020-11-12 06:25:00|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.7|3661.7|5
1605162310000|2020-11-12 06:25:10|3669.2|3663.2|3668.4|3662.4|3669.4|3663.4|3668.4|3662.4|14
1605162330000|2020-11-12 06:25:30|3668|3662|3667.7|3661.7|3668.4|3662.4|3667.7|3661.7|3
1605162340000|2020-11-12 06:25:40|3668.4|3662.4|3667.9|3661.9|3668.4|3662.4|3667.7|3661.7|7
1605162350000|2020-11-12 06:25:50|3667.7|3661.7|3667.4|3661.4|3667.7|3661.7|3667.4|3661.4|0
1605162360000|2020-11-12 06:26:00|3667|3661|3667.4|3661.4|3667.4|3661.4|3666.7|3660.7|5
1605162370000|2020-11-12 06:26:10|3666.9|3660.9|3667.7|3661.7|3667.7|3661.7|3666.9|3660.9|0
1605162380000|2020-11-12 06:26:20|3668.2|3662.2|3667.9|3661.9|3668.2|3662.2|3667.9|3661.9|3
1605162400000|2020-11-12 06:26:40|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|1
1605162410000|2020-11-12 06:26:50|3668.7|3662.7|3668.4|3662.4|3668.7|3662.7|3668.4|3662.4|1
1605162420000|2020-11-12 06:27:00|3668|3662|3668.4|3662.4|3668.4|3662.4|3668|3662|0
1605162430000|2020-11-12 06:27:10|3668|3662|3668.4|3662.4|3668.4|3662.4|3668|3662|0
1605162440000|2020-11-12 06:27:20|3668|3662|3667.9|3661.9|3668|3662|3667.9|3661.9|1
1605162460000|2020-11-12 06:27:40|3668|3662|3668.4|3662.4|3668.4|3662.4|3668|3662|0
1605162470000|2020-11-12 06:27:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|25
1605162480000|2020-11-12 06:28:00|3667.7|3661.7|3668.4|3662.4|3668.4|3662.4|3667.7|3661.7|1
1605162500000|2020-11-12 06:28:20|3667.9|3661.9|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|2
1605162510000|2020-11-12 06:28:30|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3668.9|3662.9|15
1605162520000|2020-11-12 06:28:40|3669.2|3663.2|3667.9|3661.9|3669.4|3663.4|3667|3661|12
1605162530000|2020-11-12 06:28:50|3668.2|3662.2|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|0
1605162540000|2020-11-12 06:29:00|3668.5|3662.5|3667.5|3661.5|3668.5|3662.5|3667.5|3661.5|12
1605162550000|2020-11-12 06:29:10|3667.7|3661.7|3668.5|3662.5|3668.5|3662.5|3667.7|3661.7|1
1605162560000|2020-11-12 06:29:20|3668.4|3662.4|3669|3663|3669|3663|3668.4|3662.4|0
1605162580000|2020-11-12 06:29:40|3668.5|3662.5|3668.4|3662.4|3668.5|3662.5|3668|3662|4
1605162590000|2020-11-12 06:29:50|3668|3662|3667.9|3661.9|3668|3662|3667.9|3661.9|0
1605162600000|2020-11-12 06:30:00|3668|3662|3668.4|3662.4|3668.4|3662.4|3668|3662|0
1605162610000|2020-11-12 06:30:10|3668.5|3662.5|3669|3663|3669.4|3663.4|3668.5|3662.5|3
1605162620000|2020-11-12 06:30:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669|3663|0
1605162630000|2020-11-12 06:30:30|3669|3663|3668.9|3662.9|3669|3663|3668.9|3662.9|1
1605162650000|2020-11-12 06:30:50|3668.7|3662.7|3667.4|3661.4|3668.7|3662.7|3667.4|3661.4|1
1605162660000|2020-11-12 06:31:00|3666.7|3660.7|3666.5|3660.5|3667.7|3661.7|3666.5|3660.5|18
1605162670000|2020-11-12 06:31:10|3666.7|3660.7|3667.5|3661.5|3667.5|3661.5|3666.7|3660.7|10
1605162680000|2020-11-12 06:31:20|3667.4|3661.4|3667.5|3661.5|3667.5|3661.5|3667.4|3661.4|2
1605162690000|2020-11-12 06:31:30|3667.4|3661.4|3668|3662|3668|3662|3667.4|3661.4|4
1605162710000|2020-11-12 06:31:50|3667.7|3661.7|3667.5|3661.5|3667.7|3661.7|3667.5|3661.5|1
1605162720000|2020-11-12 06:32:00|3667.7|3661.7|3667.7|3661.7|3668.4|3662.4|3667.7|3661.7|0
1605162740000|2020-11-12 06:32:20|3667.5|3661.5|3667.5|3661.5|3667.7|3661.7|3667|3661|5
1605162780000|2020-11-12 06:33:00|3667.4|3661.4|3666.7|3660.7|3667.4|3661.4|3666.7|3660.7|0
1605162790000|2020-11-12 06:33:10|3667.5|3661.5|3666.5|3660.5|3667.5|3661.5|3666.5|3660.5|6
1605162800000|2020-11-12 06:33:20|3666.7|3660.7|3665.7|3659.7|3666.7|3660.7|3665.7|3659.7|8
1605162810000|2020-11-12 06:33:30|||||||||10
1605162820000|2020-11-12 06:33:40|3664.7|3658.7|3663.7|3657.7|3664.7|3658.7|3663.7|3657.7|63
1605162830000|2020-11-12 06:33:50|||||||||10
1605162840000|2020-11-12 06:34:00|3664.5|3658.5|3664.7|3658.7|3664.7|3658.7|3664.2|3658.2|3
1605162850000|2020-11-12 06:34:10|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.2|3658.2|2
1605162860000|2020-11-12 06:34:20|3664|3658|3664|3658|3664.5|3658.5|3664|3658|21
1605162870000|2020-11-12 06:34:30|3663.7|3657.7|3664.2|3658.2|3664.7|3658.7|3663.7|3657.7|36
1605162890000|2020-11-12 06:34:50|3664.5|3658.5|3665.5|3659.5|3665.5|3659.5|3664.5|3658.5|1
1605162900000|2020-11-12 06:35:00|3665.2|3659.2|3665.2|3659.2|3665.5|3659.5|3665.2|3659.2|1
1605162910000|2020-11-12 06:35:10|3665.5|3659.5|3665|3659|3665.5|3659.5|3664.7|3658.7|1
1605162920000|2020-11-12 06:35:20|3665.2|3659.2|3665.5|3659.5|3665.5|3659.5|3665.2|3659.2|1
1605162930000|2020-11-12 06:35:30|3665.2|3659.2|3664.5|3658.5|3665.2|3659.2|3664.5|3658.5|0
1605162940000|2020-11-12 06:35:40|3664.7|3658.7|3665.5|3659.5|3665.5|3659.5|3664.7|3658.7|0
1605162960000|2020-11-12 06:36:00|3665.2|3659.2|3665.7|3659.7|3665.7|3659.7|3665.2|3659.2|0
1605162970000|2020-11-12 06:36:10|3666.5|3660.5|3666.5|3660.5|3666.7|3660.7|3666.5|3660.5|3
1605162980000|2020-11-12 06:36:20|3667|3661|3667.5|3661.5|3667.5|3661.5|3667|3661|1
1605162990000|2020-11-12 06:36:30|3667.7|3661.7|3667.5|3661.5|3667.7|3661.7|3667|3661|2
1605163000000|2020-11-12 06:36:40|3667.7|3661.7|3667.5|3661.5|3667.7|3661.7|3667.2|3661.2|0
1605163010000|2020-11-12 06:36:50|3667.7|3661.7|3667.2|3661.2|3667.7|3661.7|3667.2|3661.2|1
1605163020000|2020-11-12 06:37:00|3667.5|3661.5|3666.7|3660.7|3667.5|3661.5|3666.7|3660.7|1
1605163030000|2020-11-12 06:37:10|3666.4|3660.4|3666.5|3660.5|3666.7|3660.7|3665.7|3659.7|6
1605163040000|2020-11-12 06:37:20|3666.2|3660.2|3666.5|3660.5|3666.5|3660.5|3666.2|3660.2|0
1605163050000|2020-11-12 06:37:30|3665.7|3659.7|3665.7|3659.7|3665.7|3659.7|3665.7|3659.7|0
1605163060000|2020-11-12 06:37:40|3665.9|3659.9|3666.7|3660.7|3666.7|3660.7|3665.7|3659.7|0
1605163070000|2020-11-12 06:37:50|3666.2|3660.2|3666.7|3660.7|3666.7|3660.7|3666.2|3660.2|0
1605163080000|2020-11-12 06:38:00|3666.2|3660.2|3666.7|3660.7|3666.7|3660.7|3666.2|3660.2|1
1605163090000|2020-11-12 06:38:10|3667|3661|3667|3661|3667.5|3661.5|3667|3661|0
1605163100000|2020-11-12 06:38:20|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|2
1605163130000|2020-11-12 06:38:50|3667|3661|3667|3661|3667|3661|3667|3661|0
1605163140000|2020-11-12 06:39:00|3667.2|3661.2|3667.7|3661.7|3667.7|3661.7|3667.2|3661.2|0
1605163150000|2020-11-12 06:39:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|17
1605163160000|2020-11-12 06:39:20|3665|3659|3666|3660|3666.5|3660.5|3665|3659|35
1605163170000|2020-11-12 06:39:30|3666.4|3660.4|3666.5|3660.5|3666.5|3660.5|3666|3660|0
1605163180000|2020-11-12 06:39:40|3666.4|3660.4|3666.5|3660.5|3666.5|3660.5|3666.4|3660.4|0
1605163190000|2020-11-12 06:39:50|3666.7|3660.7|3666.7|3660.7|3667|3661|3666.7|3660.7|0
1605163210000|2020-11-12 06:40:10|3667|3661|3667|3661|3667.4|3661.4|3667|3661|5
1605163220000|2020-11-12 06:40:20|3667.4|3661.4|3666.7|3660.7|3667.5|3661.5|3666.7|3660.7|0
1605163230000|2020-11-12 06:40:30|3668.5|3662.5|3668.7|3662.7|3668.7|3662.7|3667.7|3661.7|15
1605163240000|2020-11-12 06:40:40|3668.5|3662.5|3668.2|3662.2|3668.7|3662.7|3668.2|3662.2|2
1605163250000|2020-11-12 06:40:50|3668|3662|3667.4|3661.4|3668.7|3662.7|3667.4|3661.4|14
1605163260000|2020-11-12 06:41:00|3667.5|3661.5|3667.5|3661.5|3667.7|3661.7|3667.5|3661.5|22
1605163270000|2020-11-12 06:41:10|3666.4|3660.4|3665.5|3659.5|3666.4|3660.4|3665.5|3659.5|22
1605163280000|2020-11-12 06:41:20|3666|3660|3665.5|3659.5|3666|3660|3665.5|3659.5|0
1605163310000|2020-11-12 06:41:50|3665.7|3659.7|3667|3661|3667|3661|3665.7|3659.7|13
1605163320000|2020-11-12 06:42:00|3666.7|3660.7|3665.5|3659.5|3667|3661|3665.5|3659.5|19
1605163330000|2020-11-12 06:42:10|3665.4|3659.4|3665.4|3659.4|3665.4|3659.4|3665|3659|0
1605163340000|2020-11-12 06:42:20|3665|3659|3665.4|3659.4|3665.4|3659.4|3665|3659|7
1605163350000|2020-11-12 06:42:30|3665.5|3659.5|3665.5|3659.5|3666|3660|3665.5|3659.5|3
1605163360000|2020-11-12 06:42:40|3665.7|3659.7|3664.2|3658.2|3665.7|3659.7|3664.2|3658.2|20
1605163370000|2020-11-12 06:42:50|3664.7|3658.7|3664.9|3658.9|3664.9|3658.9|3664.7|3658.7|4
1605163380000|2020-11-12 06:43:00|3665.2|3659.2|3665.2|3659.2|3665.2|3659.2|3665.2|3659.2|0
1605163410000|2020-11-12 06:43:30|3666.2|3660.2|3665.9|3659.9|3666.2|3660.2|3665.9|3659.9|20
1605163420000|2020-11-12 06:43:40|3664.9|3658.9|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|18
1605163430000|2020-11-12 06:43:50|3665.2|3659.2|3664.9|3658.9|3665.6|3659.6|3664.9|3658.9|14
1605163440000|2020-11-12 06:44:00|3664.7|3658.7|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|4
1605163450000|2020-11-12 06:44:10|3665.1|3659.1|3664.9|3658.9|3665.1|3659.1|3664.9|3658.9|5
1605163460000|2020-11-12 06:44:20|3663.4|3657.4|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|6
1605163470000|2020-11-12 06:44:30|3663.6|3657.6|3663.4|3657.4|3664.2|3658.2|3663.4|3657.4|0
1605163480000|2020-11-12 06:44:40|3663.6|3657.6|3662.9|3656.9|3663.9|3657.9|3662.7|3656.7|3
1605163490000|2020-11-12 06:44:50|3662.7|3656.7|3662.6|3656.6|3662.9|3656.9|3662.4|3656.4|3
1605163500000|2020-11-12 06:45:00|3662.7|3656.7|3664.1|3658.1|3664.1|3658.1|3662.7|3656.7|2
1605163510000|2020-11-12 06:45:10|3664.6|3658.6|3664.9|3658.9|3664.9|3658.9|3664.6|3658.6|0
1605163520000|2020-11-12 06:45:20|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|4
1605163530000|2020-11-12 06:45:30|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.4|3658.4|1
1605163540000|2020-11-12 06:45:40|3664.4|3658.4|3665.2|3659.2|3665.2|3659.2|3664.4|3658.4|3
1605163550000|2020-11-12 06:45:50|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|1
1605163560000|2020-11-12 06:46:00|3665.1|3659.1|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|4
1605163570000|2020-11-12 06:46:10|3664.9|3658.9|3664.6|3658.6|3664.9|3658.9|3664.2|3658.2|0
1605163580000|2020-11-12 06:46:20|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3663.7|3657.7|1
1605163590000|2020-11-12 06:46:30|3664.2|3658.2|3664.1|3658.1|3664.2|3658.2|3664.1|3658.1|5
1605163600000|2020-11-12 06:46:40|3663.7|3657.7|3663.1|3657.1|3663.7|3657.7|3663.1|3657.1|3
1605163610000|2020-11-12 06:46:50|3663.2|3657.2|3663.1|3657.1|3663.9|3657.9|3663.1|3657.1|1
1605163620000|2020-11-12 06:47:00|3663.2|3657.2|3663.1|3657.1|3663.2|3657.2|3663.1|3657.1|1
1605163630000|2020-11-12 06:47:10|3662.7|3656.7|3662.7|3656.7|3662.7|3656.7|3662.7|3656.7|0
1605163640000|2020-11-12 06:47:20|3663.1|3657.1|3664.1|3658.1|3664.1|3658.1|3663.1|3657.1|0
1605163650000|2020-11-12 06:47:30|3663.7|3657.7|3663.6|3657.6|3663.7|3657.7|3663.6|3657.6|1
1605163660000|2020-11-12 06:47:40|3663.9|3657.9|3662.6|3656.6|3664.1|3658.1|3662.6|3656.6|2
1605163670000|2020-11-12 06:47:50|3663.1|3657.1|3663.1|3657.1|3663.2|3657.2|3663.1|3657.1|0
1605163680000|2020-11-12 06:48:00|3662.7|3656.7|3663.2|3657.2|3663.2|3657.2|3662.6|3656.6|22
1605163690000|2020-11-12 06:48:10|3663.7|3657.7|3663.7|3657.7|3663.7|3657.7|3663.7|3657.7|5
1605163700000|2020-11-12 06:48:20|3664.1|3658.1|3664.1|3658.1|3664.2|3658.2|3663.7|3657.7|1
1605163710000|2020-11-12 06:48:30|3664.2|3658.2|3663.7|3657.7|3664.6|3658.6|3663.7|3657.7|31
1605163720000|2020-11-12 06:48:40|3664.1|3658.1|3663.7|3657.7|3664.2|3658.2|3663.7|3657.7|10
1605163730000|2020-11-12 06:48:50|3664.2|3658.2|3664.2|3658.2|3664.2|3658.2|3664.2|3658.2|2
1605163740000|2020-11-12 06:49:00|3664.6|3658.6|3665.2|3659.2|3665.2|3659.2|3664.6|3658.6|4
1605163760000|2020-11-12 06:49:20|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|3665.1|3659.1|0
1605163770000|2020-11-12 06:49:30|3664.7|3658.7|3664.2|3658.2|3665.1|3659.1|3664.2|3658.2|4
1605163780000|2020-11-12 06:49:40|3664.6|3658.6|3664.6|3658.6|3665.1|3659.1|3664.6|3658.6|0
1605163790000|2020-11-12 06:49:50|3664.2|3658.2|3664.2|3658.2|3664.2|3658.2|3664.1|3658.1|8
1605163800000|2020-11-12 06:50:00|3664.7|3658.7|3664.2|3658.2|3664.7|3658.7|3664.1|3658.1|4
1605163810000|2020-11-12 06:50:10|3664.4|3658.4|3665.1|3659.1|3665.1|3659.1|3664.1|3658.1|6
1605163820000|2020-11-12 06:50:20|3664.7|3658.7|3664.2|3658.2|3664.7|3658.7|3664.1|3658.1|6
1605163830000|2020-11-12 06:50:30|3664.1|3658.1|3663.7|3657.7|3664.1|3658.1|3663.7|3657.7|1
1605163840000|2020-11-12 06:50:40|3664.1|3658.1|3664.1|3658.1|3664.2|3658.2|3664.1|3658.1|0
1605163850000|2020-11-12 06:50:50|3664.2|3658.2|3664.7|3658.7|3664.7|3658.7|3664.2|3658.2|0
1605163860000|2020-11-12 06:51:00|3664.2|3658.2|3665.1|3659.1|3665.1|3659.1|3664.1|3658.1|1
1605163870000|2020-11-12 06:51:10|3665.2|3659.2|3665.2|3659.2|3665.2|3659.2|3665.2|3659.2|0
1605163880000|2020-11-12 06:51:20|3665.4|3659.4|3666.1|3660.1|3666.1|3660.1|3665.2|3659.2|3
1605163890000|2020-11-12 06:51:30|3666.2|3660.2|3666.2|3660.2|3666.7|3660.7|3666.2|3660.2|8
1605163900000|2020-11-12 06:51:40|3666.7|3660.7|3666.2|3660.2|3666.7|3660.7|3666.2|3660.2|2
1605163920000|2020-11-12 06:52:00|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|3666.1|3660.1|0
1605163930000|2020-11-12 06:52:10|3666.2|3660.2|3666.7|3660.7|3666.7|3660.7|3666.2|3660.2|1
1605163940000|2020-11-12 06:52:20|3666.2|3660.2|3666.2|3660.2|3666.7|3660.7|3666.2|3660.2|0
1605163950000|2020-11-12 06:52:30|3666.7|3660.7|3666.7|3660.7|3666.7|3660.7|3666.7|3660.7|0
1605163960000|2020-11-12 06:52:40|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|0
1605163970000|2020-11-12 06:52:50|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|9
1605163980000|2020-11-12 06:53:00|3667.7|3661.7|3667.1|3661.1|3668.1|3662.1|3667.1|3661.1|3
1605163990000|2020-11-12 06:53:10|3667.2|3661.2|3667.7|3661.7|3668.1|3662.1|3667.2|3661.2|0
1605164000000|2020-11-12 06:53:20|3667.2|3661.2|3667.1|3661.1|3667.7|3661.7|3667.1|3661.1|2
1605164010000|2020-11-12 06:53:30|3667.2|3661.2|3667.7|3661.7|3667.7|3661.7|3667.1|3661.1|1
1605164020000|2020-11-12 06:53:40|3668.1|3662.1|3668.6|3662.6|3669.1|3663.1|3668.1|3662.1|2
1605164030000|2020-11-12 06:53:50|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|0
1605164040000|2020-11-12 06:54:00|3668.4|3662.4|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|5
1605164050000|2020-11-12 06:54:10|3668.7|3662.7|3668.4|3662.4|3668.7|3662.7|3668.4|3662.4|0
1605164060000|2020-11-12 06:54:20|3668.2|3662.2|3668.7|3662.7|3668.9|3662.9|3668.2|3662.2|4
1605164070000|2020-11-12 06:54:30|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|2
1605164100000|2020-11-12 06:55:00|3668.7|3662.7|3668.7|3662.7|3668.7|3662.7|3668.4|3662.4|1
1605164110000|2020-11-12 06:55:10|3668.4|3662.4|3668.7|3662.7|3668.7|3662.7|3668.4|3662.4|0
1605164120000|2020-11-12 06:55:20|3668.9|3662.9|3669.7|3663.7|3669.7|3663.7|3668.9|3662.9|0
1605164130000|2020-11-12 06:55:30|3669.4|3663.4|3668.9|3662.9|3669.7|3663.7|3668.7|3662.7|2
1605164140000|2020-11-12 06:55:40|3669.1|3663.1|3669.7|3663.7|3669.7|3663.7|3669.1|3663.1|0
1605164150000|2020-11-12 06:55:50|3669.4|3663.4|3668.7|3662.7|3669.7|3663.7|3668.7|3662.7|5
1605164160000|2020-11-12 06:56:00|3669.1|3663.1|3668.4|3662.4|3669.1|3663.1|3668.4|3662.4|8
1605164170000|2020-11-12 06:56:10|||||||||1
1605164180000|2020-11-12 06:56:20|3668.6|3662.6|3669.1|3663.1|3669.4|3663.4|3668.6|3662.6|1
1605164190000|2020-11-12 06:56:30|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.4|3663.4|18
1605164200000|2020-11-12 06:56:40|3669.9|3663.9|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|0
1605164210000|2020-11-12 06:56:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|0
1605164220000|2020-11-12 06:57:00|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|0
1605164230000|2020-11-12 06:57:10|3670.1|3664.1|3671.1|3665.1|3671.1|3665.1|3670.1|3664.1|6
1605164250000|2020-11-12 06:57:30|3670.7|3664.7|3669.6|3663.6|3670.7|3664.7|3669.4|3663.4|9
1605164260000|2020-11-12 06:57:40|3669.2|3663.2|3669.9|3663.9|3670.1|3664.1|3669.1|3663.1|1
1605164270000|2020-11-12 06:57:50|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.4|3663.4|1
1605164280000|2020-11-12 06:58:00|3669.6|3663.6|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|0
1605164290000|2020-11-12 06:58:10|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|5
1605164300000|2020-11-12 06:58:20|3669.6|3663.6|3668.7|3662.7|3669.6|3663.6|3668.7|3662.7|0
1605164310000|2020-11-12 06:58:30|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3
1605164340000|2020-11-12 06:59:00|3668.4|3662.4|3669.1|3663.1|3669.1|3663.1|3668.4|3662.4|13
1605164350000|2020-11-12 06:59:10|3668.9|3662.9|3669.1|3663.1|3669.1|3663.1|3668.9|3662.9|0
1605164370000|2020-11-12 06:59:30|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|2
1605164380000|2020-11-12 06:59:40|3669.1|3663.1|3669.2|3663.2|3669.6|3663.6|3669.1|3663.1|0
1605164390000|2020-11-12 06:59:50|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3668.7|3662.7|0
1605164400000|2020-11-12 07:00:00|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.1|3663.1|2
1605164420000|2020-11-12 07:00:20|3670.4|3664.4|3670.6|3664.6|3670.9|3664.9|3670.1|3664.1|5
1605164440000|2020-11-12 07:00:40|3671.1|3665.1|3671.9|3665.9|3672.1|3666.1|3671.1|3665.1|2
1605164450000|2020-11-12 07:00:50|3671.7|3665.7|3671.1|3665.1|3671.7|3665.7|3671.1|3665.1|0
1605164470000|2020-11-12 07:01:10|3670.7|3664.7|3671.1|3665.1|3671.1|3665.1|3670.7|3664.7|0
1605164480000|2020-11-12 07:01:20|3670.7|3664.7|3671.1|3665.1|3671.1|3665.1|3670.6|3664.6|1
1605164490000|2020-11-12 07:01:30|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|2
1605164500000|2020-11-12 07:01:40|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|8
1605164510000|2020-11-12 07:01:50|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|1
1605164520000|2020-11-12 07:02:00|||||||||1
1605164540000|2020-11-12 07:02:20|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1605164550000|2020-11-12 07:02:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|10
1605164560000|2020-11-12 07:02:40|3673.4|3667.4|3672.2|3666.2|3673.4|3667.4|3672.2|3666.2|0
1605164580000|2020-11-12 07:03:00|3672.1|3666.1|3672.9|3666.9|3673.1|3667.1|3672.1|3666.1|4
1605164590000|2020-11-12 07:03:10|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|0
1605164600000|2020-11-12 07:03:20|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|0
1605164610000|2020-11-12 07:03:30|3672.6|3666.6|3673.1|3667.1|3673.1|3667.1|3672.6|3666.6|2
1605164650000|2020-11-12 07:04:10|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|6
1605164660000|2020-11-12 07:04:20|3673.2|3667.2|3674.1|3668.1|3674.1|3668.1|3673.2|3667.2|0
1605164670000|2020-11-12 07:04:30|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|2
1605164680000|2020-11-12 07:04:40|3673.4|3667.4|3673.2|3667.2|3673.4|3667.4|3673.2|3667.2|5
1605164690000|2020-11-12 07:04:50|3673.4|3667.4|3673.1|3667.1|3673.7|3667.7|3673.1|3667.1|5
1605164700000|2020-11-12 07:05:00|3673.2|3667.2|3673.7|3667.7|3673.7|3667.7|3673.1|3667.1|3
1605164740000|2020-11-12 07:05:40|3673.1|3667.1|3673.2|3667.2|3673.2|3667.2|3673.1|3667.1|7
1605164750000|2020-11-12 07:05:50|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|0
1605164760000|2020-11-12 07:06:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|5
1605164770000|2020-11-12 07:06:10|3673.7|3667.7|3674.1|3668.1|3674.1|3668.1|3673.7|3667.7|0
1605164790000|2020-11-12 07:06:30|3673.7|3667.7|3674.1|3668.1|3674.1|3668.1|3673.7|3667.7|0
1605164810000|2020-11-12 07:06:50|3675.2|3669.2|3675.6|3669.6|3675.6|3669.6|3675.2|3669.2|9
1605164820000|2020-11-12 07:07:00|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605164840000|2020-11-12 07:07:20|3675.2|3669.2|3675.7|3669.7|3675.7|3669.7|3675.2|3669.2|3
1605164860000|2020-11-12 07:07:40|3675.6|3669.6|3675.7|3669.7|3675.7|3669.7|3675.2|3669.2|1
1605164880000|2020-11-12 07:08:00|3675.1|3669.1|3676.1|3670.1|3676.1|3670.1|3675.1|3669.1|5
1605164910000|2020-11-12 07:08:30|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605164920000|2020-11-12 07:08:40|3675.1|3669.1|3675.7|3669.7|3675.7|3669.7|3675.1|3669.1|4
1605164930000|2020-11-12 07:08:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605164960000|2020-11-12 07:09:20|3677.1|3671.1|3676.7|3670.7|3677.1|3671.1|3676.7|3670.7|2
1605164990000|2020-11-12 07:09:50|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1605165030000|2020-11-12 07:10:30|3676.2|3670.2|3676.7|3670.7|3676.7|3670.7|3676.2|3670.2|4
1605165040000|2020-11-12 07:10:40|3676.1|3670.1|3675.7|3669.7|3676.7|3670.7|3675.7|3669.7|14
1605165050000|2020-11-12 07:10:50|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.2|3669.2|0
1605165060000|2020-11-12 07:11:00|3676.2|3670.2|3677.1|3671.1|3677.1|3671.1|3676.2|3670.2|2
1605165070000|2020-11-12 07:11:10|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.7|3670.7|0
1605165080000|2020-11-12 07:11:20|3676.9|3670.9|3675.7|3669.7|3676.9|3670.9|3675.7|3669.7|4
1605165100000|2020-11-12 07:11:40|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|0
1605165110000|2020-11-12 07:11:50|3676.1|3670.1|3675.7|3669.7|3676.1|3670.1|3675.7|3669.7|10
1605165120000|2020-11-12 07:12:00|3676.4|3670.4|3675.2|3669.2|3676.4|3670.4|3675.2|3669.2|5
1605165130000|2020-11-12 07:12:10|3675.4|3669.4|3675.7|3669.7|3676.1|3670.1|3675.4|3669.4|0
1605165140000|2020-11-12 07:12:20|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|0
1605165150000|2020-11-12 07:12:30|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|0
1605165160000|2020-11-12 07:12:40|3675.4|3669.4|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|2
1605165190000|2020-11-12 07:13:10|||||||||4
1605165210000|2020-11-12 07:13:30|3676.1|3670.1|3676.7|3670.7|3676.7|3670.7|3676.1|3670.1|2
1605165220000|2020-11-12 07:13:40|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1605165230000|2020-11-12 07:13:50|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605165240000|2020-11-12 07:14:00|3676.6|3670.6|3675.2|3669.2|3676.6|3670.6|3675.2|3669.2|0
1605165270000|2020-11-12 07:14:30|3675.4|3669.4|3675.2|3669.2|3676.1|3670.1|3675.2|3669.2|0
1605165310000|2020-11-12 07:15:10|3675.4|3669.4|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|0
1605165320000|2020-11-12 07:15:20|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|2
1605165330000|2020-11-12 07:15:30|3676.2|3670.2|3676.1|3670.1|3676.2|3670.2|3676.1|3670.1|0
1605165350000|2020-11-12 07:15:50|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|0
1605165360000|2020-11-12 07:16:00|3675.1|3669.1|3675.1|3669.1|3675.2|3669.2|3674.7|3668.7|0
1605165380000|2020-11-12 07:16:20|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|4
1605165390000|2020-11-12 07:16:30|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|0
1605165400000|2020-11-12 07:16:40|3675.4|3669.4|3676.1|3670.1|3676.1|3670.1|3675.4|3669.4|0
1605165410000|2020-11-12 07:16:50|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|1
1605165420000|2020-11-12 07:17:00|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605165430000|2020-11-12 07:17:10|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|5
1605165440000|2020-11-12 07:17:20|3676.2|3670.2|3676.2|3670.2|3676.7|3670.7|3676.1|3670.1|3
1605165450000|2020-11-12 07:17:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|11
1605165460000|2020-11-12 07:17:40|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605165480000|2020-11-12 07:18:00|3677.1|3671.1|3677.1|3671.1|3677.7|3671.7|3677.1|3671.1|8
1605165520000|2020-11-12 07:18:40|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605165540000|2020-11-12 07:19:00|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|4
1605165580000|2020-11-12 07:19:40|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.6|3669.6|0
1605165590000|2020-11-12 07:19:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605165610000|2020-11-12 07:20:10|3676.4|3670.4|3676.7|3670.7|3676.7|3670.7|3676.4|3670.4|6
1605165650000|2020-11-12 07:20:50|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|3
1605165670000|2020-11-12 07:21:10|3676.7|3670.7|3677.7|3671.7|3678.1|3672.1|3676.7|3670.7|6
1605165680000|2020-11-12 07:21:20|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605165720000|2020-11-12 07:22:00|||||||||1
1605165740000|2020-11-12 07:22:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|5
1605165760000|2020-11-12 07:22:40|3678.7|3672.7|3679.1|3673.1|3679.1|3673.1|3678.7|3672.7|0
1605165770000|2020-11-12 07:22:50|3678.7|3672.7|3678.2|3672.2|3678.7|3672.7|3678.2|3672.2|1
1605165790000|2020-11-12 07:23:10|3678.1|3672.1|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|1
1605165810000|2020-11-12 07:23:30|3678.1|3672.1|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|2
1605165820000|2020-11-12 07:23:40|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|0
1605165830000|2020-11-12 07:23:50|3677.2|3671.2|3677.1|3671.1|3677.2|3671.2|3677.1|3671.1|3
1605165840000|2020-11-12 07:24:00|3677.2|3671.2|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|1
1605165860000|2020-11-12 07:24:20|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|7
1605165870000|2020-11-12 07:24:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.6|3671.6|0
1605165890000|2020-11-12 07:24:50|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|0
1605165900000|2020-11-12 07:25:00|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|2
1605165910000|2020-11-12 07:25:10|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605165930000|2020-11-12 07:25:30|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605165940000|2020-11-12 07:25:40|3678.1|3672.1|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|0
1605165970000|2020-11-12 07:26:10|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|2
1605166000000|2020-11-12 07:26:40|3678.4|3672.4|3679.1|3673.1|3679.1|3673.1|3678.4|3672.4|0
1605166010000|2020-11-12 07:26:50|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|1
1605166020000|2020-11-12 07:27:00|3678.6|3672.6|3678.2|3672.2|3678.6|3672.6|3678.2|3672.2|0
1605166050000|2020-11-12 07:27:30|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|31
1605166060000|2020-11-12 07:27:40|3679.4|3673.4|3680.1|3674.1|3680.1|3674.1|3679.4|3673.4|0
1605166080000|2020-11-12 07:28:00|3680.2|3674.2|3680.6|3674.6|3680.6|3674.6|3680.2|3674.2|0
1605166100000|2020-11-12 07:28:20|3680.2|3674.2|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|4
1605166120000|2020-11-12 07:28:40|3679.7|3673.7|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|2
1605166140000|2020-11-12 07:29:00|3680.1|3674.1|3680.6|3674.6|3680.7|3674.7|3680.1|3674.1|2
1605166150000|2020-11-12 07:29:10|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|0
1605166170000|2020-11-12 07:29:30|3680.2|3674.2|3680.1|3674.1|3680.6|3674.6|3680.1|3674.1|2
1605166200000|2020-11-12 07:30:00|3679.9|3673.9|3679.6|3673.6|3680.1|3674.1|3679.6|3673.6|1
1605166230000|2020-11-12 07:30:30|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605166240000|2020-11-12 07:30:40|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1605166260000|2020-11-12 07:31:00|3679.7|3673.7|3679.6|3673.6|3679.7|3673.7|3679.6|3673.6|0
1605166280000|2020-11-12 07:31:20|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605166300000|2020-11-12 07:31:40|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1605166320000|2020-11-12 07:32:00|3679.2|3673.2|3680.1|3674.1|3680.1|3674.1|3679.2|3673.2|1
1605166330000|2020-11-12 07:32:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.4|3674.4|0
1605166350000|2020-11-12 07:32:30|3680.2|3674.2|3680.1|3674.1|3680.2|3674.2|3680.1|3674.1|0
1605166380000|2020-11-12 07:33:00|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|2
1605166390000|2020-11-12 07:33:10|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605166410000|2020-11-12 07:33:30|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3
1605166430000|2020-11-12 07:33:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|0
1605166450000|2020-11-12 07:34:10|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3
1605166530000|2020-11-12 07:35:30|3679.4|3673.4|3680.2|3674.2|3680.2|3674.2|3679.4|3673.4|4
1605166540000|2020-11-12 07:35:40|3680.1|3674.1|3680.2|3674.2|3680.2|3674.2|3680.1|3674.1|0
1605166560000|2020-11-12 07:36:00|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|1
1605166570000|2020-11-12 07:36:10|3679.7|3673.7|3679.2|3673.2|3679.7|3673.7|3679.2|3673.2|2
1605166640000|2020-11-12 07:37:20|3679.1|3673.1|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|1
1605166650000|2020-11-12 07:37:30|3679.1|3673.1|3678.2|3672.2|3679.2|3673.2|3678.2|3672.2|4
1605166660000|2020-11-12 07:37:40|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|5
1605166670000|2020-11-12 07:37:50|3678.4|3672.4|3679.1|3673.1|3679.1|3673.1|3678.2|3672.2|0
1605166680000|2020-11-12 07:38:00|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|0
1605166690000|2020-11-12 07:38:10|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605166700000|2020-11-12 07:38:20|3678.7|3672.7|3678.2|3672.2|3678.7|3672.7|3678.2|3672.2|1
1605166720000|2020-11-12 07:38:40|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605166730000|2020-11-12 07:38:50|3677.7|3671.7|3678.1|3672.1|3678.1|3672.1|3677.2|3671.2|0
1605166740000|2020-11-12 07:39:00|3677.7|3671.7|3677.2|3671.2|3677.7|3671.7|3677.1|3671.1|3
1605166750000|2020-11-12 07:39:10|3677.7|3671.7|3677.7|3671.7|3678.1|3672.1|3677.7|3671.7|0
1605166770000|2020-11-12 07:39:30|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605166780000|2020-11-12 07:39:40|3677.7|3671.7|3678.1|3672.1|3678.1|3672.1|3677.7|3671.7|4
1605166800000|2020-11-12 07:40:00|3677.7|3671.7|3677.2|3671.2|3677.7|3671.7|3677.1|3671.1|2
1605166810000|2020-11-12 07:40:10|3677.1|3671.1|3676.7|3670.7|3677.1|3671.1|3676.7|3670.7|0
1605166820000|2020-11-12 07:40:20|3676.6|3670.6|3675.7|3669.7|3676.6|3670.6|3675.7|3669.7|2
1605166830000|2020-11-12 07:40:30|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|0
1605166840000|2020-11-12 07:40:40|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|0
1605166850000|2020-11-12 07:40:50|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605166860000|2020-11-12 07:41:00|3676.2|3670.2|3676.2|3670.2|3676.6|3670.6|3676.1|3670.1|1
1605166880000|2020-11-12 07:41:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|2
1605166890000|2020-11-12 07:41:30|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|0
1605166900000|2020-11-12 07:41:40|3676.6|3670.6|3676.7|3670.7|3676.7|3670.7|3676.2|3670.2|0
1605166920000|2020-11-12 07:42:00|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|0
1605166950000|2020-11-12 07:42:30|3676.7|3670.7|3677.1|3671.1|3677.1|3671.1|3676.7|3670.7|0
1605166970000|2020-11-12 07:42:50|3676.7|3670.7|3676.7|3670.7|3677.1|3671.1|3676.1|3670.1|5
1605166980000|2020-11-12 07:43:00|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|0
1605167000000|2020-11-12 07:43:20|||||||||1
1605167010000|2020-11-12 07:43:30|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605167020000|2020-11-12 07:43:40|3676.1|3670.1|3675.7|3669.7|3676.1|3670.1|3675.7|3669.7|0
1605167030000|2020-11-12 07:43:50|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605167040000|2020-11-12 07:44:00|3676.2|3670.2|3677.1|3671.1|3677.1|3671.1|3676.2|3670.2|1
1605167060000|2020-11-12 07:44:20|3676.7|3670.7|3677.1|3671.1|3677.1|3671.1|3676.7|3670.7|1
1605167070000|2020-11-12 07:44:30|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|1
1605167080000|2020-11-12 07:44:40|||||||||2
1605167090000|2020-11-12 07:44:50|3676.1|3670.1|3675.7|3669.7|3676.1|3670.1|3675.7|3669.7|0
1605167100000|2020-11-12 07:45:00|3676.1|3670.1|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|1
1605167110000|2020-11-12 07:45:10|3675.2|3669.2|3674.2|3668.2|3675.2|3669.2|3674.2|3668.2|3
1605167170000|2020-11-12 07:46:10|3674.1|3668.1|3673.1|3667.1|3674.1|3668.1|3673.1|3667.1|11
1605167180000|2020-11-12 07:46:20|3673|3667|3673|3667|3673|3667|3672.7|3666.7|2
1605167190000|2020-11-12 07:46:30|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605167200000|2020-11-12 07:46:40|3673|3667|3672.7|3666.7|3673|3667|3672.2|3666.2|2
1605167210000|2020-11-12 07:46:50|3673|3667|3672.7|3666.7|3673|3667|3672|3666|6
1605167220000|2020-11-12 07:47:00|3672.2|3666.2|3673|3667|3673|3667|3672.2|3666.2|5
1605167230000|2020-11-12 07:47:10|3672.7|3666.7|3672.2|3666.2|3672.7|3666.7|3672|3666|2
1605167250000|2020-11-12 07:47:30|3672.4|3666.4|3672.7|3666.7|3672.7|3666.7|3672.4|3666.4|0
1605167260000|2020-11-12 07:47:40|3673|3667|3673|3667|3673|3667|3673|3667|0
1605167270000|2020-11-12 07:47:50|3672.7|3666.7|3672.2|3666.2|3672.7|3666.7|3672.2|3666.2|3
1605167290000|2020-11-12 07:48:10|3672|3666|3671|3665|3672|3666|3671|3665|4
1605167300000|2020-11-12 07:48:20|3670.5|3664.5|3671|3665|3671|3665|3670.5|3664.5|1
1605167310000|2020-11-12 07:48:30|3671.2|3665.2|3671|3665|3671.2|3665.2|3671|3665|1
1605167320000|2020-11-12 07:48:40|3670.7|3664.7|3670.5|3664.5|3670.7|3664.7|3670.5|3664.5|0
1605167330000|2020-11-12 07:48:50|3670.7|3664.7|3671|3665|3671|3665|3670.7|3664.7|0
1605167340000|2020-11-12 07:49:00|||||||||1
1605167350000|2020-11-12 07:49:10|3671.2|3665.2|3671|3665|3671.4|3665.4|3671|3665|3
1605167360000|2020-11-12 07:49:20|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605167380000|2020-11-12 07:49:40|3671|3665|3671.2|3665.2|3671.2|3665.2|3671|3665|1
1605167400000|2020-11-12 07:50:00|3672.2|3666.2|3672|3666|3672.2|3666.2|3672|3666|1
1605167410000|2020-11-12 07:50:10|3671.9|3665.9|3671.5|3665.5|3671.9|3665.9|3671.2|3665.2|0
1605167420000|2020-11-12 07:50:20|3671.7|3665.7|3672.2|3666.2|3672.2|3666.2|3671.7|3665.7|0
1605167430000|2020-11-12 07:50:30|3672|3666|3672.2|3666.2|3672.2|3666.2|3672|3666|0
1605167450000|2020-11-12 07:50:50|3672|3666|3671.2|3665.2|3672|3666|3671.2|3665.2|0
1605167460000|2020-11-12 07:51:00|3671.7|3665.7|3672|3666|3672|3666|3671.7|3665.7|0
1605167470000|2020-11-12 07:51:10|3672.2|3666.2|3672|3666|3672.2|3666.2|3672|3666|0
1605167480000|2020-11-12 07:51:20|3671.5|3665.5|3671.2|3665.2|3671.5|3665.5|3671.2|3665.2|0
1605167510000|2020-11-12 07:51:50|3672|3666|3670.7|3664.7|3672|3666|3670.7|3664.7|3
1605167520000|2020-11-12 07:52:00|||||||||3
1605167530000|2020-11-12 07:52:10|3669.7|3663.7|3669.7|3663.7|3669.7|3663.7|3669.7|3663.7|1
1605167540000|2020-11-12 07:52:20|3669.9|3663.9|3670.2|3664.2|3670.2|3664.2|3669.9|3663.9|0
1605167580000|2020-11-12 07:53:00|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|0
1605167590000|2020-11-12 07:53:10|||||||||1
1605167610000|2020-11-12 07:53:30|||||||||1
1605167630000|2020-11-12 07:53:50|||||||||1
1605167640000|2020-11-12 07:54:00|3671.2|3665.2|3671.6|3665.6|3672.4|3666.4|3671.2|3665.2|44
1605167660000|2020-11-12 07:54:20|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|0
1605167700000|2020-11-12 07:55:00|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1605167710000|2020-11-12 07:55:10|3672.1|3666.1|3672.1|3666.1|3672.4|3666.4|3672.1|3666.1|0
1605167730000|2020-11-12 07:55:30|3671.7|3665.7|3670.4|3664.4|3671.9|3665.9|3670.4|3664.4|5
1605167740000|2020-11-12 07:55:40|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.6|3664.6|0
1605167760000|2020-11-12 07:56:00|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|1
1605167770000|2020-11-12 07:56:10|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|0
1605167780000|2020-11-12 07:56:20|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|0
1605167800000|2020-11-12 07:56:40|3671.6|3665.6|3671.9|3665.9|3671.9|3665.9|3671.6|3665.6|0
1605167820000|2020-11-12 07:57:00|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|0
1605167840000|2020-11-12 07:57:20|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3
1605167850000|2020-11-12 07:57:30|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|1
1605167890000|2020-11-12 07:58:10|3671.1|3665.1|3671.9|3665.9|3671.9|3665.9|3671.1|3665.1|1
1605167900000|2020-11-12 07:58:20|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|0
1605167910000|2020-11-12 07:58:30|3672.9|3666.9|3673.1|3667.1|3673.4|3667.4|3672.9|3666.9|5
1605167930000|2020-11-12 07:58:50|3673.4|3667.4|3673.9|3667.9|3673.9|3667.9|3673.4|3667.4|2
1605167950000|2020-11-12 07:59:10|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605167980000|2020-11-12 07:59:40|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.9|3667.9|2
1605167990000|2020-11-12 07:59:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|0
1605168000000|2020-11-12 08:00:00|3674.6|3668.6|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|1
1605168010000|2020-11-12 08:00:10|3674.4|3668.4|3675.1|3669.1|3675.1|3669.1|3674.4|3668.4|1
1605168020000|2020-11-12 08:00:20|3674.6|3668.6|3675.4|3669.4|3675.4|3669.4|3674.6|3668.6|2
1605168040000|2020-11-12 08:00:40|3677.2|3671.2|3676.9|3670.9|3677.2|3671.2|3676.9|3670.9|6
1605168050000|2020-11-12 08:00:50|3677.1|3671.1|3678.4|3672.4|3678.4|3672.4|3677.1|3671.1|1
1605168060000|2020-11-12 08:01:00|3677.9|3671.9|3678.4|3672.4|3678.4|3672.4|3677.4|3671.4|3
1605168070000|2020-11-12 08:01:10|3678.1|3672.1|3677.4|3671.4|3678.4|3672.4|3677.4|3671.4|5
1605168080000|2020-11-12 08:01:20|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|1
1605168090000|2020-11-12 08:01:30|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|1
1605168100000|2020-11-12 08:01:40|3677.2|3671.2|3676.7|3670.7|3677.2|3671.2|3676.7|3670.7|0
1605168130000|2020-11-12 08:02:10|3676.9|3670.9|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|0
1605168140000|2020-11-12 08:02:20|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|3
1605168150000|2020-11-12 08:02:30|3678.1|3672.1|3677.9|3671.9|3678.4|3672.4|3677.9|3671.9|2
1605168160000|2020-11-12 08:02:40|3678.2|3672.2|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|1
1605168170000|2020-11-12 08:02:50|||||||||1
1605168180000|2020-11-12 08:03:00|3678.9|3672.9|3679.2|3673.2|3679.2|3673.2|3678.9|3672.9|0
1605168190000|2020-11-12 08:03:10|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|2
1605168200000|2020-11-12 08:03:20|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1605168210000|2020-11-12 08:03:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605168220000|2020-11-12 08:03:40|3679.7|3673.7|3679.4|3673.4|3679.7|3673.7|3679.4|3673.4|0
1605168230000|2020-11-12 08:03:50|3679.1|3673.1|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|0
1605168240000|2020-11-12 08:04:00|3679.4|3673.4|3680.4|3674.4|3680.4|3674.4|3679.4|3673.4|24
1605168250000|2020-11-12 08:04:10|3680.7|3674.7|3680.4|3674.4|3680.7|3674.7|3680.4|3674.4|17
1605168260000|2020-11-12 08:04:20|||||||||1
1605168280000|2020-11-12 08:04:40|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.6|3673.6|0
1605168290000|2020-11-12 08:04:50|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|3680.4|3674.4|0
1605168300000|2020-11-12 08:05:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605168310000|2020-11-12 08:05:10|3681|3675|3682.4|3676.4|3682.4|3676.4|3681|3675|4
1605168320000|2020-11-12 08:05:20|3682.7|3676.7|3683.7|3677.7|3683.7|3677.7|3682.7|3676.7|19
1605168330000|2020-11-12 08:05:30|3683.4|3677.4|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|1
1605168340000|2020-11-12 08:05:40|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|12
1605168350000|2020-11-12 08:05:50|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|14
1605168360000|2020-11-12 08:06:00|3684|3678|3684.4|3678.4|3684.4|3678.4|3683.4|3677.4|4
1605168370000|2020-11-12 08:06:10|3684|3678|3683.7|3677.7|3684|3678|3683.7|3677.7|1
1605168380000|2020-11-12 08:06:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|4
1605168390000|2020-11-12 08:06:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3
1605168400000|2020-11-12 08:06:40|3683.2|3677.2|3683.4|3677.4|3683.4|3677.4|3682.7|3676.7|1
1605168410000|2020-11-12 08:06:50|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3682.4|3676.4|2
1605168420000|2020-11-12 08:07:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3682.9|3676.9|0
1605168430000|2020-11-12 08:07:10|3684.2|3678.2|3683.9|3677.9|3684.2|3678.2|3683.9|3677.9|11
1605168440000|2020-11-12 08:07:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605168450000|2020-11-12 08:07:30|3684.6|3678.6|3684.7|3678.7|3685.2|3679.2|3684.6|3678.6|5
1605168460000|2020-11-12 08:07:40|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605168480000|2020-11-12 08:08:00|3684.7|3678.7|3685.2|3679.2|3685.4|3679.4|3684.7|3678.7|14
1605168490000|2020-11-12 08:08:10|3684.7|3678.7|3684.7|3678.7|3685.2|3679.2|3684.7|3678.7|3
1605168500000|2020-11-12 08:08:20|3684.4|3678.4|3684.2|3678.2|3684.4|3678.4|3683.9|3677.9|2
1605168510000|2020-11-12 08:08:30|3683.7|3677.7|3683.9|3677.9|3684.2|3678.2|3683.7|3677.7|0
1605168520000|2020-11-12 08:08:40|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605168530000|2020-11-12 08:08:50|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|0
1605168540000|2020-11-12 08:09:00|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|5
1605168550000|2020-11-12 08:09:10|||||||||2
1605168560000|2020-11-12 08:09:20|3685.7|3679.7|3686.4|3680.4|3686.4|3680.4|3685.4|3679.4|19
1605168570000|2020-11-12 08:09:30|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|2
1605168580000|2020-11-12 08:09:40|3685|3679|3683.4|3677.4|3685|3679|3683.4|3677.4|48
1605168590000|2020-11-12 08:09:50|3682.7|3676.7|3683.4|3677.4|3683.4|3677.4|3682.7|3676.7|7
1605168600000|2020-11-12 08:10:00|3683.9|3677.9|3685.1|3679.1|3685.1|3679.1|3683.9|3677.9|16
1605168610000|2020-11-12 08:10:10|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|10
1605168620000|2020-11-12 08:10:20|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|8
1605168630000|2020-11-12 08:10:30|3684.4|3678.4|3685.2|3679.2|3685.2|3679.2|3684.4|3678.4|10
1605168640000|2020-11-12 08:10:40|||||||||10
1605168650000|2020-11-12 08:10:50|3685|3679|3684.4|3678.4|3685|3679|3684.4|3678.4|0
1605168660000|2020-11-12 08:11:00|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|2
1605168670000|2020-11-12 08:11:10|3684.7|3678.7|3683.9|3677.9|3684.7|3678.7|3683.9|3677.9|4
1605168680000|2020-11-12 08:11:20|3683.4|3677.4|3683.9|3677.9|3684.2|3678.2|3683.4|3677.4|0
1605168690000|2020-11-12 08:11:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605168710000|2020-11-12 08:11:50|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|0
1605168720000|2020-11-12 08:12:00|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605168740000|2020-11-12 08:12:20|3684.4|3678.4|3685.2|3679.2|3685.2|3679.2|3684.4|3678.4|0
1605168760000|2020-11-12 08:12:40|3685.4|3679.4|3685.7|3679.7|3685.7|3679.7|3685.4|3679.4|0
1605168770000|2020-11-12 08:12:50|3685.4|3679.4|3685.2|3679.2|3685.4|3679.4|3685.2|3679.2|1
1605168780000|2020-11-12 08:13:00|3684.7|3678.7|3684.7|3678.7|3685.2|3679.2|3684.7|3678.7|2
1605168790000|2020-11-12 08:13:10|3685|3679|3685.2|3679.2|3685.4|3679.4|3685|3679|2
1605168800000|2020-11-12 08:13:20|3684.9|3678.9|3684.7|3678.7|3684.9|3678.9|3684.7|3678.7|0
1605168810000|2020-11-12 08:13:30|3683.9|3677.9|3683.9|3677.9|3684.2|3678.2|3683.9|3677.9|0
1605168820000|2020-11-12 08:13:40|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|0
1605168830000|2020-11-12 08:13:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|5
1605168840000|2020-11-12 08:14:00|3683.2|3677.2|3684.4|3678.4|3684.4|3678.4|3683.2|3677.2|9
1605168870000|2020-11-12 08:14:30|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|1
1605168880000|2020-11-12 08:14:40|3683.6|3677.6|3684.4|3678.4|3684.4|3678.4|3683.6|3677.6|0
1605168900000|2020-11-12 08:15:00|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|6
1605168950000|2020-11-12 08:15:50|||||||||1
1605168960000|2020-11-12 08:16:00|3685.2|3679.2|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|0
1605168970000|2020-11-12 08:16:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|0
1605168980000|2020-11-12 08:16:20|3685.1|3679.1|3684.9|3678.9|3685.1|3679.1|3684.9|3678.9|0
1605168990000|2020-11-12 08:16:30|3684.7|3678.7|3685.4|3679.4|3685.4|3679.4|3684.7|3678.7|2
1605169000000|2020-11-12 08:16:40|3685|3679|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|2
1605169010000|2020-11-12 08:16:50|3685.2|3679.2|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|0
1605169030000|2020-11-12 08:17:10|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605169040000|2020-11-12 08:17:20|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|1
1605169050000|2020-11-12 08:17:30|3685.7|3679.7|3686.9|3680.9|3686.9|3680.9|3685.7|3679.7|1
1605169060000|2020-11-12 08:17:40|3687.2|3681.2|3687.4|3681.4|3687.4|3681.4|3687.2|3681.2|0
1605169070000|2020-11-12 08:17:50|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|5
1605169100000|2020-11-12 08:18:20|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|1
1605169110000|2020-11-12 08:18:30|3687|3681|3687.2|3681.2|3687.2|3681.2|3687|3681|1
1605169120000|2020-11-12 08:18:40|3687.4|3681.4|3686.9|3680.9|3687.4|3681.4|3686.9|3680.9|2
1605169130000|2020-11-12 08:18:50|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1605169140000|2020-11-12 08:19:00|3686.9|3680.9|3687.2|3681.2|3687.2|3681.2|3686.9|3680.9|0
1605169150000|2020-11-12 08:19:10|3687.4|3681.4|3688.7|3682.7|3689.4|3683.4|3687.4|3681.4|5
1605169160000|2020-11-12 08:19:20|3688.2|3682.2|3687.2|3681.2|3688.2|3682.2|3687.2|3681.2|4
1605169180000|2020-11-12 08:19:40|3686.7|3680.7|3687.4|3681.4|3688.2|3682.2|3686.7|3680.7|13
1605169200000|2020-11-12 08:20:00|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|1
1605169220000|2020-11-12 08:20:20|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3685.9|3679.9|0
1605169240000|2020-11-12 08:20:40|3686.4|3680.4|3686.2|3680.2|3686.4|3680.4|3686.2|3680.2|1
1605169250000|2020-11-12 08:20:50|3685.9|3679.9|3686.2|3680.2|3686.2|3680.2|3685.9|3679.9|0
1605169270000|2020-11-12 08:21:10|3686.4|3680.4|3686.2|3680.2|3686.4|3680.4|3686.2|3680.2|1
1605169290000|2020-11-12 08:21:30|3685.9|3679.9|3685.7|3679.7|3685.9|3679.9|3685.7|3679.7|4
1605169300000|2020-11-12 08:21:40|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|1
1605169310000|2020-11-12 08:21:50|3685.9|3679.9|3686.4|3680.4|3686.4|3680.4|3685.9|3679.9|0
1605169320000|2020-11-12 08:22:00|3686.2|3680.2|3685.9|3679.9|3686.2|3680.2|3685.9|3679.9|0
1605169330000|2020-11-12 08:22:10|3685.7|3679.7|3685.4|3679.4|3685.7|3679.7|3684.7|3678.7|2
1605169340000|2020-11-12 08:22:20|3685.2|3679.2|3684.9|3678.9|3685.2|3679.2|3684.9|3678.9|1
1605169350000|2020-11-12 08:22:30|3685.2|3679.2|3684.9|3678.9|3685.2|3679.2|3684.9|3678.9|0
1605169360000|2020-11-12 08:22:40|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|19
1605169380000|2020-11-12 08:23:00|3683.9|3677.9|3682.7|3676.7|3683.9|3677.9|3682.7|3676.7|5
1605169390000|2020-11-12 08:23:10|3682.4|3676.4|3681.7|3675.7|3682.4|3676.4|3681.7|3675.7|3
1605169400000|2020-11-12 08:23:20|3682.4|3676.4|3682.9|3676.9|3683.2|3677.2|3682.4|3676.4|2
1605169410000|2020-11-12 08:23:30|3682.4|3676.4|3683.2|3677.2|3683.2|3677.2|3682.4|3676.4|0
1605169420000|2020-11-12 08:23:40|3683.4|3677.4|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|1
1605169430000|2020-11-12 08:23:50|3683.2|3677.2|3682.4|3676.4|3683.2|3677.2|3682.4|3676.4|2
1605169450000|2020-11-12 08:24:10|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|0
1605169460000|2020-11-12 08:24:20|3682.4|3676.4|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|0
1605169470000|2020-11-12 08:24:30|3683.1|3677.1|3683.4|3677.4|3683.4|3677.4|3683.1|3677.1|0
1605169480000|2020-11-12 08:24:40|3683.1|3677.1|3682.9|3676.9|3683.4|3677.4|3682.6|3676.6|0
1605169490000|2020-11-12 08:24:50|3683.1|3677.1|3683.9|3677.9|3683.9|3677.9|3683.1|3677.1|2
1605169500000|2020-11-12 08:25:00|3684.2|3678.2|3683.4|3677.4|3684.2|3678.2|3683.4|3677.4|4
1605169510000|2020-11-12 08:25:10|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|4
1605169530000|2020-11-12 08:25:30|3684.4|3678.4|3684.2|3678.2|3684.4|3678.4|3684.2|3678.2|0
1605169550000|2020-11-12 08:25:50|3684.4|3678.4|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|3
1605169560000|2020-11-12 08:26:00|3683.9|3677.9|3683.4|3677.4|3684.2|3678.2|3683.4|3677.4|0
1605169570000|2020-11-12 08:26:10|3683.6|3677.6|3684.2|3678.2|3684.2|3678.2|3683.6|3677.6|0
1605169580000|2020-11-12 08:26:20|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605169600000|2020-11-12 08:26:40|3683.7|3677.7|3682.2|3676.2|3683.9|3677.9|3682.2|3676.2|11
1605169610000|2020-11-12 08:26:50|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|0
1605169620000|2020-11-12 08:27:00|3682.9|3676.9|3682.9|3676.9|3683.1|3677.1|3682.6|3676.6|1
1605169630000|2020-11-12 08:27:10|3683.2|3677.2|3683.4|3677.4|3683.4|3677.4|3683.2|3677.2|0
1605169640000|2020-11-12 08:27:20|3683.9|3677.9|3683.9|3677.9|3684.4|3678.4|3683.7|3677.7|8
1605169650000|2020-11-12 08:27:30|3684.2|3678.2|3683.5|3677.5|3684.2|3678.2|3683.5|3677.5|3
1605169660000|2020-11-12 08:27:40|3683.2|3677.2|3683|3677|3683.4|3677.4|3683|3677|2
1605169670000|2020-11-12 08:27:50|3682.7|3676.7|3682.2|3676.2|3682.7|3676.7|3682.2|3676.2|1
1605169680000|2020-11-12 08:28:00|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|1
1605169690000|2020-11-12 08:28:10|3683.2|3677.2|3683.7|3677.7|3683.7|3677.7|3683.2|3677.2|2
1605169700000|2020-11-12 08:28:20|3684|3678|3684|3678|3684|3678|3684|3678|0
1605169710000|2020-11-12 08:28:30|3683.7|3677.7|3684|3678|3684.2|3678.2|3683.7|3677.7|3
1605169720000|2020-11-12 08:28:40|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|1
1605169740000|2020-11-12 08:29:00|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|2
1605169760000|2020-11-12 08:29:20|3684|3678|3684.2|3678.2|3684.2|3678.2|3684|3678|1
1605169770000|2020-11-12 08:29:30|3684|3678|3684|3678|3684|3678|3684|3678|0
1605169780000|2020-11-12 08:29:40|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|1
1605169790000|2020-11-12 08:29:50|3685.2|3679.2|3685.7|3679.7|3685.7|3679.7|3685.2|3679.2|0
1605169800000|2020-11-12 08:30:00|3685.5|3679.5|3685.2|3679.2|3685.5|3679.5|3685.2|3679.2|0
1605169820000|2020-11-12 08:30:20|3685|3679|3684.2|3678.2|3685|3679|3684.2|3678.2|0
1605169830000|2020-11-12 08:30:30|3684|3678|3684|3678|3684|3678|3684|3678|0
1605169840000|2020-11-12 08:30:40|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|1
1605169850000|2020-11-12 08:30:50|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605169880000|2020-11-12 08:31:20|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|0
1605169890000|2020-11-12 08:31:30|3685.2|3679.2|3685.2|3679.2|3685.7|3679.7|3685.2|3679.2|0
1605169910000|2020-11-12 08:31:50|3685.5|3679.5|3686.2|3680.2|3686.2|3680.2|3685.5|3679.5|1
1605169920000|2020-11-12 08:32:00|3687|3681|3688|3682|3688|3682|3687|3681|1
1605169930000|2020-11-12 08:32:10|3688.4|3682.4|3688|3682|3688.4|3682.4|3688|3682|28
1605169940000|2020-11-12 08:32:20|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|3
1605169950000|2020-11-12 08:32:30|3688|3682|3688.2|3682.2|3688.2|3682.2|3688|3682|1
1605169960000|2020-11-12 08:32:40|3688.7|3682.7|3688|3682|3688.7|3682.7|3688|3682|2
1605169970000|2020-11-12 08:32:50|3687.7|3681.7|3688.7|3682.7|3688.7|3682.7|3687.7|3681.7|0
1605169980000|2020-11-12 08:33:00|3688.2|3682.2|3688|3682|3688.2|3682.2|3688|3682|10
1605169990000|2020-11-12 08:33:10|3687.7|3681.7|3688|3682|3688|3682|3687.7|3681.7|0
1605170000000|2020-11-12 08:33:20|3687.7|3681.7|3688|3682|3688|3682|3687.7|3681.7|0
1605170010000|2020-11-12 08:33:30|3688.7|3682.7|3688.5|3682.5|3688.7|3682.7|3688|3682|7
1605170020000|2020-11-12 08:33:40|3688.2|3682.2|3688|3682|3688.2|3682.2|3687.7|3681.7|2
1605170030000|2020-11-12 08:33:50|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605170040000|2020-11-12 08:34:00|3688.1|3682.1|3688.4|3682.4|3688.4|3682.4|3687.4|3681.4|5
1605170050000|2020-11-12 08:34:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688|3682|5
1605170060000|2020-11-12 08:34:20|3689|3683|3689.7|3683.7|3689.7|3683.7|3688.7|3682.7|19
1605170070000|2020-11-12 08:34:30|3690.1|3684.1|3691.5|3685.5|3691.7|3685.7|3690.1|3684.1|5
1605170080000|2020-11-12 08:34:40|3691|3685|3691|3685|3691|3685|3690.7|3684.7|0
1605170090000|2020-11-12 08:34:50|3691.2|3685.2|3691|3685|3691.2|3685.2|3691|3685|3
1605170100000|2020-11-12 08:35:00|3690.7|3684.7|3692|3686|3692.2|3686.2|3690.7|3684.7|7
1605170110000|2020-11-12 08:35:10|||||||||1
1605170120000|2020-11-12 08:35:20|3691.4|3685.4|3691.2|3685.2|3691.4|3685.4|3691.2|3685.2|3
1605170130000|2020-11-12 08:35:30|3691|3685|3691|3685|3691.2|3685.2|3690.7|3684.7|5
1605170140000|2020-11-12 08:35:40|3691.4|3685.4|3691.4|3685.4|3691.7|3685.7|3691.4|3685.4|1
1605170150000|2020-11-12 08:35:50|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.4|3685.4|0
1605170160000|2020-11-12 08:36:00|3692.1|3686.1|3692.4|3686.4|3692.7|3686.7|3691.7|3685.7|7
1605170170000|2020-11-12 08:36:10|3692.2|3686.2|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|1
1605170180000|2020-11-12 08:36:20|3692.4|3686.4|3691.4|3685.4|3692.4|3686.4|3691.4|3685.4|5
1605170190000|2020-11-12 08:36:30|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|3
1605170200000|2020-11-12 08:36:40|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|0
1605170210000|2020-11-12 08:36:50|3691.7|3685.7|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|3
1605170220000|2020-11-12 08:37:00|3691.6|3685.6|3692.7|3686.7|3692.7|3686.7|3691.6|3685.6|0
1605170230000|2020-11-12 08:37:10|3692.4|3686.4|3692.7|3686.7|3692.7|3686.7|3692.4|3686.4|1
1605170240000|2020-11-12 08:37:20|3691.9|3685.9|3691.4|3685.4|3692.4|3686.4|3691.4|3685.4|4
1605170250000|2020-11-12 08:37:30|3691.6|3685.6|3691.4|3685.4|3691.7|3685.7|3691.4|3685.4|0
1605170260000|2020-11-12 08:37:40|3690.9|3684.9|3690.4|3684.4|3690.9|3684.9|3690.4|3684.4|1
1605170270000|2020-11-12 08:37:50|3690.7|3684.7|3691.4|3685.4|3691.4|3685.4|3690.7|3684.7|1
1605170280000|2020-11-12 08:38:00|3691.2|3685.2|3691.7|3685.7|3691.7|3685.7|3691.2|3685.2|0
1605170290000|2020-11-12 08:38:10|3691.4|3685.4|3691.4|3685.4|3691.7|3685.7|3691.4|3685.4|1
1605170300000|2020-11-12 08:38:20|3691.2|3685.2|3691.7|3685.7|3691.7|3685.7|3691|3685|2
1605170310000|2020-11-12 08:38:30|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|2
1605170320000|2020-11-12 08:38:40|3691.7|3685.7|3690.4|3684.4|3691.7|3685.7|3690.4|3684.4|3
1605170330000|2020-11-12 08:38:50|3690.1|3684.1|3689.4|3683.4|3690.1|3684.1|3689.4|3683.4|1
1605170340000|2020-11-12 08:39:00|3688.9|3682.9|3689.2|3683.2|3689.2|3683.2|3688.7|3682.7|2
1605170350000|2020-11-12 08:39:10|3689.4|3683.4|3689.9|3683.9|3690.2|3684.2|3689.4|3683.4|0
1605170360000|2020-11-12 08:39:20|3690.2|3684.2|3689.9|3683.9|3690.2|3684.2|3689.9|3683.9|0
1605170370000|2020-11-12 08:39:30|3690.2|3684.2|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|2
1605170380000|2020-11-12 08:39:40|3689.9|3683.9|3691.4|3685.4|3691.4|3685.4|3689.4|3683.4|14
1605170430000|2020-11-12 08:40:30|3692.2|3686.2|3692.2|3686.2|3692.4|3686.4|3692|3686|4
1605170450000|2020-11-12 08:40:50|3692.4|3686.4|3692.2|3686.2|3692.4|3686.4|3692.2|3686.2|1
1605170460000|2020-11-12 08:41:00|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|3
1605170470000|2020-11-12 08:41:10|||||||||4
1605170480000|2020-11-12 08:41:20|3691.1|3685.1|3687.4|3681.4|3691.1|3685.1|3687.4|3681.4|19
1605170490000|2020-11-12 08:41:30|3687.2|3681.2|3687.2|3681.2|3687.4|3681.4|3686.9|3680.9|0
1605170500000|2020-11-12 08:41:40|3686.9|3680.9|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|1
1605170510000|2020-11-12 08:41:50|3686.7|3680.7|3686.4|3680.4|3686.7|3680.7|3686.4|3680.4|3
1605170520000|2020-11-12 08:42:00|3686.7|3680.7|3685.4|3679.4|3686.7|3680.7|3685.2|3679.2|4
1605170530000|2020-11-12 08:42:10|3685.7|3679.7|3686.7|3680.7|3686.9|3680.9|3685.7|3679.7|7
1605170540000|2020-11-12 08:42:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|1
1605170550000|2020-11-12 08:42:30|3687|3681|3687.7|3681.7|3687.7|3681.7|3686.7|3680.7|0
1605170560000|2020-11-12 08:42:40|3687.5|3681.5|3686.7|3680.7|3687.5|3681.5|3686.7|3680.7|1
1605170570000|2020-11-12 08:42:50|3686.5|3680.5|3686.2|3680.2|3686.5|3680.5|3686.2|3680.2|0
1605170580000|2020-11-12 08:43:00|||||||||1
1605170590000|2020-11-12 08:43:10|3686|3680|3686.9|3680.9|3687.2|3681.2|3686|3680|1
1605170600000|2020-11-12 08:43:20|3686.7|3680.7|3686.2|3680.2|3686.7|3680.7|3686.2|3680.2|0
1605170620000|2020-11-12 08:43:40|3686.4|3680.4|3686.4|3680.4|3686.7|3680.7|3686.4|3680.4|0
1605170630000|2020-11-12 08:43:50|3686.2|3680.2|3686.4|3680.4|3686.7|3680.7|3686.2|3680.2|6
1605170640000|2020-11-12 08:44:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|0
1605170650000|2020-11-12 08:44:10|3686.7|3680.7|3686.4|3680.4|3686.7|3680.7|3686.4|3680.4|0
1605170660000|2020-11-12 08:44:20|3686.9|3680.9|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|0
1605170670000|2020-11-12 08:44:30|3687.7|3681.7|3687.4|3681.4|3687.7|3681.7|3687.4|3681.4|0
1605170680000|2020-11-12 08:44:40|3688|3682|3688.4|3682.4|3688.4|3682.4|3687.7|3681.7|7
1605170690000|2020-11-12 08:44:50|3688.7|3682.7|3689.4|3683.4|3689.7|3683.7|3688.7|3682.7|4
1605170700000|2020-11-12 08:45:00|3689.7|3683.7|3690.4|3684.4|3690.4|3684.4|3689.7|3683.7|5
1605170710000|2020-11-12 08:45:10|3690.7|3684.7|3690.9|3684.9|3691.7|3685.7|3690.7|3684.7|4
1605170720000|2020-11-12 08:45:20|3691.1|3685.1|3691.7|3685.7|3692.4|3686.4|3691.1|3685.1|6
1605170730000|2020-11-12 08:45:30|3691.4|3685.4|3689.7|3683.7|3691.4|3685.4|3689.7|3683.7|15
1605170740000|2020-11-12 08:45:40|3690|3684|3689.4|3683.4|3690.2|3684.2|3689.4|3683.4|1
1605170750000|2020-11-12 08:45:50|3690.2|3684.2|3689.2|3683.2|3690.2|3684.2|3689.2|3683.2|2
1605170760000|2020-11-12 08:46:00|3689.7|3683.7|3689.2|3683.2|3690.2|3684.2|3689.2|3683.2|2
1605170770000|2020-11-12 08:46:10|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|12
1605170780000|2020-11-12 08:46:20|3690|3684|3689.6|3683.6|3690|3684|3689.4|3683.4|18
1605170790000|2020-11-12 08:46:30|3689.4|3683.4|3688.4|3682.4|3689.4|3683.4|3688.1|3682.1|3
1605170810000|2020-11-12 08:46:50|3688.1|3682.1|3688.5|3682.5|3688.5|3682.5|3687.9|3681.9|13
1605170820000|2020-11-12 08:47:00|3688.2|3682.2|3687.4|3681.4|3688.2|3682.2|3687.4|3681.4|0
1605170830000|2020-11-12 08:47:10|3687.6|3681.6|3688.2|3682.2|3688.2|3682.2|3687.6|3681.6|0
1605170840000|2020-11-12 08:47:20|3689.1|3683.1|3689.4|3683.4|3689.4|3683.4|3689.1|3683.1|3
1605170850000|2020-11-12 08:47:30|3689.9|3683.9|3689.6|3683.6|3689.9|3683.9|3689.6|3683.6|0
1605170870000|2020-11-12 08:47:50|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|1
1605170880000|2020-11-12 08:48:00|3689.7|3683.7|3689.1|3683.1|3689.7|3683.7|3689.1|3683.1|0
1605170890000|2020-11-12 08:48:10|3689.4|3683.4|3689.6|3683.6|3689.6|3683.6|3689.4|3683.4|0
1605170900000|2020-11-12 08:48:20|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|0
1605170910000|2020-11-12 08:48:30|3690.4|3684.4|3691.1|3685.1|3691.1|3685.1|3690.4|3684.4|1
1605170920000|2020-11-12 08:48:40|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|0
1605170930000|2020-11-12 08:48:50|3691.1|3685.1|3691.4|3685.4|3691.4|3685.4|3691.1|3685.1|0
1605170940000|2020-11-12 08:49:00|3689.6|3683.6|3689.9|3683.9|3690.4|3684.4|3689.6|3683.6|7
1605170950000|2020-11-12 08:49:10|3690.1|3684.1|3690.4|3684.4|3690.4|3684.4|3690.1|3684.1|0
1605170960000|2020-11-12 08:49:20|3691.1|3685.1|3690.4|3684.4|3691.1|3685.1|3690.1|3684.1|1
1605170970000|2020-11-12 08:49:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3
1605170990000|2020-11-12 08:49:50|3689.1|3683.1|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|0
1605171000000|2020-11-12 08:50:00|3689.4|3683.4|3688.7|3682.7|3689.4|3683.4|3688.7|3682.7|4
1605171010000|2020-11-12 08:50:10|3688.9|3682.9|3689.2|3683.2|3689.2|3683.2|3688.9|3682.9|0
1605171030000|2020-11-12 08:50:30|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3
1605171050000|2020-11-12 08:50:50|3690.2|3684.2|3689.7|3683.7|3690.2|3684.2|3689.7|3683.7|0
1605171060000|2020-11-12 08:51:00|3689.4|3683.4|3690.4|3684.4|3690.4|3684.4|3689.4|3683.4|5
1605171080000|2020-11-12 08:51:20|3690.2|3684.2|3690.4|3684.4|3690.4|3684.4|3690.2|3684.2|0
1605171090000|2020-11-12 08:51:30|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|0
1605171100000|2020-11-12 08:51:40|3690|3684|3689.2|3683.2|3690|3684|3689|3683|1
1605171110000|2020-11-12 08:51:50|3689.5|3683.5|3689.7|3683.7|3689.7|3683.7|3689.5|3683.5|3
1605171120000|2020-11-12 08:52:00|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605171130000|2020-11-12 08:52:10|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|5
1605171140000|2020-11-12 08:52:20|3688.4|3682.4|3688.7|3682.7|3688.7|3682.7|3688.4|3682.4|1
1605171150000|2020-11-12 08:52:30|3689|3683|3689.7|3683.7|3689.7|3683.7|3689|3683|0
1605171160000|2020-11-12 08:52:40|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605171180000|2020-11-12 08:53:00|3689|3683|3688.5|3682.5|3689.2|3683.2|3688.5|3682.5|0
1605171190000|2020-11-12 08:53:10|3688.4|3682.4|3688.5|3682.5|3688.5|3682.5|3688.4|3682.4|1
1605171240000|2020-11-12 08:54:00|3688.4|3682.4|3687.7|3681.7|3688.4|3682.4|3687.2|3681.2|1
1605171250000|2020-11-12 08:54:10|3687.5|3681.5|3687.7|3681.7|3687.7|3681.7|3687.5|3681.5|0
1605171260000|2020-11-12 08:54:20|3688|3682|3688|3682|3688|3682|3688|3682|0
1605171270000|2020-11-12 08:54:30|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|1
1605171290000|2020-11-12 08:54:50|3688.4|3682.4|3688.5|3682.5|3688.5|3682.5|3688|3682|1
1605171300000|2020-11-12 08:55:00|3688.7|3682.7|3689|3683|3689|3683|3688.7|3682.7|0
1605171310000|2020-11-12 08:55:10|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.2|3683.2|2
1605171330000|2020-11-12 08:55:30|3689.7|3683.7|3690|3684|3690|3684|3689.7|3683.7|1
1605171340000|2020-11-12 08:55:40|3689.2|3683.2|3689.7|3683.7|3689.7|3683.7|3689.2|3683.2|0
1605171350000|2020-11-12 08:55:50|3690|3684|3689.2|3683.2|3690|3684|3689.2|3683.2|0
1605171390000|2020-11-12 08:56:30|3688.7|3682.7|3688|3682|3688.7|3682.7|3688|3682|6
1605171410000|2020-11-12 08:56:50|3687.5|3681.5|3688|3682|3688|3682|3687.5|3681.5|1
1605171430000|2020-11-12 08:57:10|3688.2|3682.2|3688|3682|3688.2|3682.2|3688|3682|5
1605171440000|2020-11-12 08:57:20|3687.7|3681.7|3688|3682|3688|3682|3687.7|3681.7|0
1605171460000|2020-11-12 08:57:40|3687.4|3681.4|3687.4|3681.4|3687.5|3681.5|3687.4|3681.4|2
1605171470000|2020-11-12 08:57:50|3687|3681|3685.2|3679.2|3687|3681|3685|3679|4
1605171480000|2020-11-12 08:58:00|3685.7|3679.7|3685.2|3679.2|3685.7|3679.7|3685|3679|9
1605171490000|2020-11-12 08:58:10|3685|3679|3685.2|3679.2|3685.2|3679.2|3685|3679|2
1605171500000|2020-11-12 08:58:20|3685.4|3679.4|3686.5|3680.5|3686.5|3680.5|3685.2|3679.2|0
1605171510000|2020-11-12 08:58:30|3686|3680|3686.2|3680.2|3686.5|3680.5|3686|3680|3
1605171520000|2020-11-12 08:58:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605171530000|2020-11-12 08:58:50|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605171540000|2020-11-12 08:59:00|3687|3681|3687|3681|3687|3681|3687|3681|18
1605171560000|2020-11-12 08:59:20|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3
1605171590000|2020-11-12 08:59:50|3686.4|3680.4|3687.2|3681.2|3687.5|3681.5|3686.4|3680.4|1
1605171600000|2020-11-12 09:00:00|3687|3681|3687.2|3681.2|3687.2|3681.2|3687|3681|1
1605171620000|2020-11-12 09:00:20|3687|3681|3687.2|3681.2|3687.2|3681.2|3687|3681|1
1605171630000|2020-11-12 09:00:30|3687.5|3681.5|3687.2|3681.2|3687.5|3681.5|3687.2|3681.2|0
1605171640000|2020-11-12 09:00:40|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|10
1605171650000|2020-11-12 09:00:50|3686|3680|3686.5|3680.5|3686.5|3680.5|3686|3680|1
1605171660000|2020-11-12 09:01:00|3686.4|3680.4|3686.5|3680.5|3686.5|3680.5|3686.2|3680.2|1
1605171670000|2020-11-12 09:01:10|3687.4|3681.4|3687.7|3681.7|3687.7|3681.7|3687.4|3681.4|2
1605171680000|2020-11-12 09:01:20|3688.7|3682.7|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|7
1605171690000|2020-11-12 09:01:30|3688.4|3682.4|3689.7|3683.7|3689.7|3683.7|3688.4|3682.4|3
1605171700000|2020-11-12 09:01:40|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3
1605171720000|2020-11-12 09:02:00|3690|3684|3690.2|3684.2|3690.2|3684.2|3690|3684|2
1605171730000|2020-11-12 09:02:10|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|2
1605171750000|2020-11-12 09:02:30|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3690.2|3684.2|8
1605171760000|2020-11-12 09:02:40|||||||||1
1605171770000|2020-11-12 09:02:50|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3690.2|3684.2|5
1605171800000|2020-11-12 09:03:20|3691|3685|3690.7|3684.7|3691.2|3685.2|3690.7|3684.7|1
1605171810000|2020-11-12 09:03:30|3690.2|3684.2|3690.5|3684.5|3690.7|3684.7|3690.2|3684.2|0
1605171820000|2020-11-12 09:03:40|3690.7|3684.7|3690.5|3684.5|3691.2|3685.2|3690.5|3684.5|1
1605171830000|2020-11-12 09:03:50|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|0
1605171840000|2020-11-12 09:04:00|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|0
1605171870000|2020-11-12 09:04:30|3690|3684|3689.7|3683.7|3690|3684|3689.7|3683.7|0
1605171880000|2020-11-12 09:04:40|3689.5|3683.5|3688.7|3682.7|3689.5|3683.5|3688.7|3682.7|2
1605171910000|2020-11-12 09:05:10|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605171920000|2020-11-12 09:05:20|3689.4|3683.4|3690|3684|3691.2|3685.2|3689.4|3683.4|8
1605171940000|2020-11-12 09:05:40|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|0
1605171950000|2020-11-12 09:05:50|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|0
1605171960000|2020-11-12 09:06:00|3689|3683|3689|3683|3689|3683|3689|3683|0
1605171970000|2020-11-12 09:06:10|3689.2|3683.2|3689.7|3683.7|3689.7|3683.7|3689.2|3683.2|2
1605171980000|2020-11-12 09:06:20|3690|3684|3690|3684|3690|3684|3690|3684|0
1605172000000|2020-11-12 09:06:40|3689|3683|3689|3683|3689|3683|3689|3683|3
1605172010000|2020-11-12 09:06:50|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|0
1605172020000|2020-11-12 09:07:00|3689|3683|3689.2|3683.2|3689.2|3683.2|3689|3683|1
1605172030000|2020-11-12 09:07:10|3689|3683|3689.2|3683.2|3689.2|3683.2|3688.7|3682.7|0
1605172040000|2020-11-12 09:07:20|3689|3683|3688.7|3682.7|3689|3683|3688.7|3682.7|0
1605172050000|2020-11-12 09:07:30|3689|3683|3688.7|3682.7|3689|3683|3688.7|3682.7|0
1605172060000|2020-11-12 09:07:40|3689|3683|3689|3683|3689|3683|3689|3683|0
1605172070000|2020-11-12 09:07:50|3688.7|3682.7|3689|3683|3689|3683|3688.7|3682.7|0
1605172080000|2020-11-12 09:08:00|3688.7|3682.7|3687.5|3681.5|3688.7|3682.7|3687.5|3681.5|3
1605172090000|2020-11-12 09:08:10|3687.2|3681.2|3687.2|3681.2|3687.7|3681.7|3686.7|3680.7|4
1605172100000|2020-11-12 09:08:20|3687.4|3681.4|3688|3682|3688|3682|3687.4|3681.4|0
1605172110000|2020-11-12 09:08:30|3687.7|3681.7|3687.2|3681.2|3687.7|3681.7|3687.2|3681.2|1
1605172120000|2020-11-12 09:08:40|3687.4|3681.4|3687.2|3681.2|3688|3682|3687.2|3681.2|0
1605172130000|2020-11-12 09:08:50|3687.7|3681.7|3687.2|3681.2|3688.4|3682.4|3687.2|3681.2|0
1605172140000|2020-11-12 09:09:00|3687|3681|3687.2|3681.2|3687.2|3681.2|3687|3681|0
1605172150000|2020-11-12 09:09:10|3687|3681|3687|3681|3687.2|3681.2|3686.7|3680.7|0
1605172160000|2020-11-12 09:09:20|3687.5|3681.5|3687.2|3681.2|3687.5|3681.5|3687.2|3681.2|0
1605172170000|2020-11-12 09:09:30|3687|3681|3687|3681|3687|3681|3687|3681|0
1605172190000|2020-11-12 09:09:50|3686.7|3680.7|3687|3681|3687|3681|3686.7|3680.7|0
1605172210000|2020-11-12 09:10:10|3686.7|3680.7|3686.7|3680.7|3687|3681|3686.7|3680.7|0
1605172220000|2020-11-12 09:10:20|3686.2|3680.2|3686.5|3680.5|3686.5|3680.5|3686|3680|2
1605172230000|2020-11-12 09:10:30|3686.4|3680.4|3685.2|3679.2|3686.5|3680.5|3685.2|3679.2|3
1605172240000|2020-11-12 09:10:40|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|2
1605172260000|2020-11-12 09:11:00|3685.7|3679.7|3685.5|3679.5|3685.7|3679.7|3685.5|3679.5|1
1605172270000|2020-11-12 09:11:10|3684.5|3678.5|3684.5|3678.5|3684.7|3678.7|3683.7|3677.7|8
1605172280000|2020-11-12 09:11:20|3684|3678|3682.5|3676.5|3684|3678|3682.2|3676.2|8
1605172290000|2020-11-12 09:11:30|3682.2|3676.2|3681.5|3675.5|3682.2|3676.2|3681.5|3675.5|6
1605172300000|2020-11-12 09:11:40|3681.7|3675.7|3681.5|3675.5|3681.7|3675.7|3681.2|3675.2|2
1605172310000|2020-11-12 09:11:50|3682|3676|3681.5|3675.5|3682|3676|3681.5|3675.5|5
1605172330000|2020-11-12 09:12:10|3681.7|3675.7|3681.5|3675.5|3681.7|3675.7|3681.5|3675.5|1
1605172340000|2020-11-12 09:12:20|3681|3675|3681|3675|3681|3675|3681|3675|0
1605172350000|2020-11-12 09:12:30|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605172360000|2020-11-12 09:12:40|3681|3675|3681.2|3675.2|3681.5|3675.5|3681|3675|4
1605172370000|2020-11-12 09:12:50|3681.4|3675.4|3681.5|3675.5|3681.5|3675.5|3681|3675|5
1605172380000|2020-11-12 09:13:00|3681.2|3675.2|3681.7|3675.7|3681.7|3675.7|3681|3675|2
1605172390000|2020-11-12 09:13:10|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|2
1605172400000|2020-11-12 09:13:20|3681.7|3675.7|3681.5|3675.5|3681.7|3675.7|3681.5|3675.5|2
1605172410000|2020-11-12 09:13:30|3683|3677|3683|3677|3683|3677|3683|3677|9
1605172430000|2020-11-12 09:13:50|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|2
1605172440000|2020-11-12 09:14:00|3683.2|3677.2|3682.5|3676.5|3683.2|3677.2|3682.2|3676.2|8
1605172450000|2020-11-12 09:14:10|3682.4|3676.4|3681.9|3675.9|3682.5|3676.5|3681.9|3675.9|1
1605172460000|2020-11-12 09:14:20|3681.5|3675.5|3681.5|3675.5|3682|3676|3681.5|3675.5|3
1605172470000|2020-11-12 09:14:30|3681.7|3675.7|3682|3676|3682|3676|3681.7|3675.7|0
1605172480000|2020-11-12 09:14:40|3682.4|3676.4|3683|3677|3683|3677|3682.4|3676.4|10
1605172490000|2020-11-12 09:14:50|3683.2|3677.2|3683.2|3677.2|3683.5|3677.5|3683.2|3677.2|2
1605172500000|2020-11-12 09:15:00|3683.5|3677.5|3684|3678|3685|3679|3683.5|3677.5|3
1605172510000|2020-11-12 09:15:10|3684.4|3678.4|3684.7|3678.7|3684.7|3678.7|3684.4|3678.4|2
1605172520000|2020-11-12 09:15:20|3685|3679|3685.2|3679.2|3685.5|3679.5|3685|3679|2
1605172530000|2020-11-12 09:15:30|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605172540000|2020-11-12 09:15:40|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1605172550000|2020-11-12 09:15:50|3685|3679|3685|3679|3685|3679|3685|3679|0
1605172560000|2020-11-12 09:16:00|3684.4|3678.4|3684.5|3678.5|3685|3679|3684.4|3678.4|2
1605172570000|2020-11-12 09:16:10|3684.4|3678.4|3683.7|3677.7|3684.4|3678.4|3683.7|3677.7|0
1605172580000|2020-11-12 09:16:20|3683.4|3677.4|3684|3678|3684|3678|3683.4|3677.4|2
1605172590000|2020-11-12 09:16:30|3684.2|3678.2|3684.5|3678.5|3684.5|3678.5|3684.2|3678.2|0
1605172610000|2020-11-12 09:16:50|3685|3679|3685.5|3679.5|3685.5|3679.5|3685|3679|0
1605172620000|2020-11-12 09:17:00|3685.7|3679.7|3685.5|3679.5|3685.7|3679.7|3685.5|3679.5|1
1605172630000|2020-11-12 09:17:10|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|1
1605172640000|2020-11-12 09:17:20|3686|3680|3686.4|3680.4|3686.7|3680.7|3686|3680|0
1605172650000|2020-11-12 09:17:30|3685.5|3679.5|3685|3679|3685.5|3679.5|3685|3679|0
1605172670000|2020-11-12 09:17:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3
1605172680000|2020-11-12 09:18:00|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605172700000|2020-11-12 09:18:20|3685|3679|3685.4|3679.4|3685.4|3679.4|3685|3679|1
1605172710000|2020-11-12 09:18:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1605172720000|2020-11-12 09:18:40|3685.9|3679.9|3685|3679|3685.9|3679.9|3685|3679|1
1605172740000|2020-11-12 09:19:00|3684.7|3678.7|3684|3678|3684.7|3678.7|3684|3678|1
1605172750000|2020-11-12 09:19:10|3684.4|3678.4|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|1
1605172780000|2020-11-12 09:19:40|3684.5|3678.5|3683.5|3677.5|3684.5|3678.5|3683.5|3677.5|0
1605172790000|2020-11-12 09:19:50|3683|3677|3683|3677|3683|3677|3683|3677|0
1605172800000|2020-11-12 09:20:00|3682.5|3676.5|3683|3677|3683|3677|3682.5|3676.5|0
1605172810000|2020-11-12 09:20:10|3682.5|3676.5|3682.7|3676.7|3682.7|3676.7|3682.5|3676.5|1
1605172820000|2020-11-12 09:20:20|3683|3677|3683|3677|3683|3677|3683|3677|0
1605172840000|2020-11-12 09:20:40|3683.5|3677.5|3683.9|3677.9|3683.9|3677.9|3683.5|3677.5|2
1605172850000|2020-11-12 09:20:50|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605172860000|2020-11-12 09:21:00|3683|3677|3683|3677|3683|3677|3683|3677|0
1605172870000|2020-11-12 09:21:10|3683.4|3677.4|3682.7|3676.7|3683.7|3677.7|3682.7|3676.7|18
1605172880000|2020-11-12 09:21:20|3682|3676|3682.4|3676.4|3682.4|3676.4|3682|3676|3
1605172890000|2020-11-12 09:21:30|3682.7|3676.7|3682.9|3676.9|3683|3677|3682.4|3676.4|2
1605172900000|2020-11-12 09:21:40|3682.4|3676.4|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|1
1605172910000|2020-11-12 09:21:50|3682|3676|3682|3676|3682|3676|3682|3676|1
1605172940000|2020-11-12 09:22:20|3682.4|3676.4|3682.5|3676.5|3683|3677|3682.4|3676.4|2
1605172950000|2020-11-12 09:22:30|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|0
1605172970000|2020-11-12 09:22:50|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|2
1605172980000|2020-11-12 09:23:00|3682.9|3676.9|3683|3677|3683.2|3677.2|3682.9|3676.9|1
1605172990000|2020-11-12 09:23:10|3683.4|3677.4|3684|3678|3684|3678|3683.4|3677.4|21
1605173000000|2020-11-12 09:23:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605173010000|2020-11-12 09:23:30|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605173020000|2020-11-12 09:23:40|3683|3677|3683.4|3677.4|3683.4|3677.4|3683|3677|0
1605173040000|2020-11-12 09:24:00|3683|3677|3684|3678|3684|3678|3683|3677|2
1605173060000|2020-11-12 09:24:20|3683.7|3677.7|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|1
1605173080000|2020-11-12 09:24:40|3684|3678|3684.4|3678.4|3684.4|3678.4|3684|3678|0
1605173100000|2020-11-12 09:25:00|3684.9|3678.9|3684.9|3678.9|3685|3679|3684.9|3678.9|2
1605173110000|2020-11-12 09:25:10|3685|3679|3684.9|3678.9|3685|3679|3684.9|3678.9|0
1605173120000|2020-11-12 09:25:20|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|1
1605173130000|2020-11-12 09:25:30|3685.4|3679.4|3685|3679|3685.4|3679.4|3685|3679|0
1605173140000|2020-11-12 09:25:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|0
1605173150000|2020-11-12 09:25:50|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3
1605173160000|2020-11-12 09:26:00|3685.4|3679.4|3685.5|3679.5|3685.9|3679.9|3685.4|3679.4|1
1605173170000|2020-11-12 09:26:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|0
1605173180000|2020-11-12 09:26:20|3685|3679|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|0
1605173190000|2020-11-12 09:26:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605173210000|2020-11-12 09:26:50|3684|3678|3683.4|3677.4|3684|3678|3683.4|3677.4|1
1605173220000|2020-11-12 09:27:00|3683.7|3677.7|3684|3678|3684|3678|3683.7|3677.7|2
1605173230000|2020-11-12 09:27:10|3683.9|3677.9|3684|3678|3684|3678|3683.9|3677.9|0
1605173240000|2020-11-12 09:27:20|3684.5|3678.5|3684.9|3678.9|3685|3679|3684.5|3678.5|1
1605173270000|2020-11-12 09:27:50|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|7
1605173280000|2020-11-12 09:28:00|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605173290000|2020-11-12 09:28:10|||||||||10
1605173310000|2020-11-12 09:28:30|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|2
1605173320000|2020-11-12 09:28:40|3683|3677|3682|3676|3683|3677|3681.7|3675.7|2
1605173330000|2020-11-12 09:28:50|3682.4|3676.4|3682|3676|3682.4|3676.4|3682|3676|0
1605173340000|2020-11-12 09:29:00|3682.4|3676.4|3682|3676|3682.4|3676.4|3682|3676|0
1605173350000|2020-11-12 09:29:10|3682.4|3676.4|3682|3676|3682.5|3676.5|3682|3676|0
1605173380000|2020-11-12 09:29:40|3681.9|3675.9|3682|3676|3682.4|3676.4|3681.4|3675.4|1
1605173390000|2020-11-12 09:29:50|3682.4|3676.4|3682|3676|3682.4|3676.4|3682|3676|0
1605173400000|2020-11-12 09:30:00|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|3681.9|3675.9|0
1605173420000|2020-11-12 09:30:20|3683.4|3677.4|3683|3677|3683.4|3677.4|3682.9|3676.9|6
1605173430000|2020-11-12 09:30:30|3683.4|3677.4|3684.5|3678.5|3684.9|3678.9|3683.4|3677.4|4
1605173440000|2020-11-12 09:30:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|0
1605173460000|2020-11-12 09:31:00|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|6
1605173470000|2020-11-12 09:31:10|3686.5|3680.5|3687.4|3681.4|3687.4|3681.4|3686.5|3680.5|0
1605173480000|2020-11-12 09:31:20|3687|3681|3687|3681|3687|3681|3687|3681|0
1605173490000|2020-11-12 09:31:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|8
1605173510000|2020-11-12 09:31:50|||||||||1
1605173520000|2020-11-12 09:32:00|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605173530000|2020-11-12 09:32:10|3686.4|3680.4|3686.9|3680.9|3686.9|3680.9|3686.4|3680.4|1
1605173540000|2020-11-12 09:32:20|3687|3681|3687.4|3681.4|3687.4|3681.4|3686.9|3680.9|0
1605173550000|2020-11-12 09:32:30|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|0
1605173560000|2020-11-12 09:32:40|3687|3681|3687.4|3681.4|3687.4|3681.4|3687|3681|4
1605173570000|2020-11-12 09:32:50|3687|3681|3687|3681|3687|3681|3687|3681|0
1605173580000|2020-11-12 09:33:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|0
1605173640000|2020-11-12 09:34:00|3685.4|3679.4|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|13
1605173650000|2020-11-12 09:34:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|0
1605173660000|2020-11-12 09:34:20|3685|3679|3685|3679|3685|3679|3685|3679|0
1605173670000|2020-11-12 09:34:30|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|3
1605173680000|2020-11-12 09:34:40|3683.7|3677.7|3684|3678|3684|3678|3683.4|3677.4|3
1605173690000|2020-11-12 09:34:50|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|0
1605173700000|2020-11-12 09:35:00|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|2
1605173710000|2020-11-12 09:35:10|3684.5|3678.5|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|0
1605173720000|2020-11-12 09:35:20|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|1
1605173730000|2020-11-12 09:35:30|3684.9|3678.9|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|2
1605173740000|2020-11-12 09:35:40|3685.7|3679.7|3686.4|3680.4|3686.4|3680.4|3685.7|3679.7|1
1605173750000|2020-11-12 09:35:50|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|0
1605173760000|2020-11-12 09:36:00|3686|3680|3686.4|3680.4|3686.4|3680.4|3686|3680|0
1605173780000|2020-11-12 09:36:20|3686|3680|3686.4|3680.4|3686.4|3680.4|3686|3680|0
1605173790000|2020-11-12 09:36:30|3686|3680|3685.9|3679.9|3686|3680|3685.9|3679.9|1
1605173800000|2020-11-12 09:36:40|3686|3680|3685.5|3679.5|3686|3680|3685.5|3679.5|0
1605173810000|2020-11-12 09:36:50|3685.4|3679.4|3684.9|3678.9|3685.4|3679.4|3684.9|3678.9|0
1605173830000|2020-11-12 09:37:10|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|1
1605173850000|2020-11-12 09:37:30|3684|3678|3684.4|3678.4|3684.4|3678.4|3684|3678|2
1605173860000|2020-11-12 09:37:40|3684|3678|3684.5|3678.5|3684.5|3678.5|3684|3678|0
1605173870000|2020-11-12 09:37:50|3684.4|3678.4|3683|3677|3684.4|3678.4|3682.4|3676.4|3
1605173880000|2020-11-12 09:38:00|3683.4|3677.4|3683|3677|3683.4|3677.4|3683|3677|0
1605173890000|2020-11-12 09:38:10|3683.4|3677.4|3683|3677|3683.4|3677.4|3683|3677|0
1605173900000|2020-11-12 09:38:20|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|1
1605173910000|2020-11-12 09:38:30|3684|3678|3684|3678|3684|3678|3684|3678|1
1605173920000|2020-11-12 09:38:40|3684.4|3678.4|3684|3678|3684.4|3678.4|3684|3678|0
1605173930000|2020-11-12 09:38:50|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|1
1605173940000|2020-11-12 09:39:00|3683.7|3677.7|3684.4|3678.4|3684.4|3678.4|3683.7|3677.7|1
1605173950000|2020-11-12 09:39:10|3684.5|3678.5|3684.4|3678.4|3684.5|3678.5|3684.4|3678.4|1
1605174000000|2020-11-12 09:40:00|||||||||6
1605174010000|2020-11-12 09:40:10|3683.9|3677.9|3684|3678|3684|3678|3683.9|3677.9|0
1605174020000|2020-11-12 09:40:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605174030000|2020-11-12 09:40:30|3684.7|3678.7|3684.5|3678.5|3684.7|3678.7|3684.5|3678.5|1
1605174060000|2020-11-12 09:41:00|3684.7|3678.7|3686.4|3680.4|3686.9|3680.9|3684.5|3678.5|3
1605174070000|2020-11-12 09:41:10|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|0
1605174080000|2020-11-12 09:41:20|3685.4|3679.4|3684.4|3678.4|3685.4|3679.4|3684.4|3678.4|0
1605174090000|2020-11-12 09:41:30|||||||||1
1605174100000|2020-11-12 09:41:40|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|0
1605174110000|2020-11-12 09:41:50|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|0
1605174120000|2020-11-12 09:42:00|3684.2|3678.2|3682.7|3676.7|3684.2|3678.2|3682.7|3676.7|2
1605174130000|2020-11-12 09:42:10|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|1
1605174140000|2020-11-12 09:42:20|3682.7|3676.7|3682.7|3676.7|3683.7|3677.7|3682.7|3676.7|14
1605174170000|2020-11-12 09:42:50|||||||||1
1605174180000|2020-11-12 09:43:00|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|4
1605174210000|2020-11-12 09:43:30|3684.4|3678.4|3683.7|3677.7|3684.4|3678.4|3683.7|3677.7|7
1605174230000|2020-11-12 09:43:50|3684|3678|3684.7|3678.7|3684.7|3678.7|3684|3678|1
1605174240000|2020-11-12 09:44:00|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|1
1605174250000|2020-11-12 09:44:10|3685.4|3679.4|3684.7|3678.7|3685.7|3679.7|3684.7|3678.7|2
1605174260000|2020-11-12 09:44:20|3684.4|3678.4|3684.2|3678.2|3684.4|3678.4|3684|3678|1
1605174290000|2020-11-12 09:44:50|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|0
1605174310000|2020-11-12 09:45:10|3683.4|3677.4|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|1
1605174320000|2020-11-12 09:45:20|3683.9|3677.9|3683.7|3677.7|3684.2|3678.2|3683.7|3677.7|0
1605174330000|2020-11-12 09:45:30|3684|3678|3684.2|3678.2|3684.2|3678.2|3684|3678|2
1605174340000|2020-11-12 09:45:40|3683.9|3677.9|3685|3679|3685|3679|3683.7|3677.7|0
1605174350000|2020-11-12 09:45:50|3685.2|3679.2|3685.7|3679.7|3685.7|3679.7|3684.9|3678.9|1
1605174380000|2020-11-12 09:46:20|3685.4|3679.4|3685.7|3679.7|3685.7|3679.7|3685.4|3679.4|0
1605174410000|2020-11-12 09:46:50|3686|3680|3686|3680|3686.2|3680.2|3685.4|3679.4|3
1605174420000|2020-11-12 09:47:00|3685.7|3679.7|3687.4|3681.4|3687.4|3681.4|3685.7|3679.7|17
1605174440000|2020-11-12 09:47:20|3686.2|3680.2|3686.5|3680.5|3686.5|3680.5|3686.2|3680.2|6
1605174470000|2020-11-12 09:47:50|3686.3|3680.3|3686.5|3680.5|3686.5|3680.5|3686.2|3680.2|1
1605174480000|2020-11-12 09:48:00|3686.7|3680.7|3687|3681|3687|3681|3686.7|3680.7|0
1605174490000|2020-11-12 09:48:10|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605174500000|2020-11-12 09:48:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|8
1605174510000|2020-11-12 09:48:30|3687|3681|3687|3681|3687.2|3681.2|3687|3681|1
1605174520000|2020-11-12 09:48:40|3686.7|3680.7|3687.2|3681.2|3687.4|3681.4|3686.7|3680.7|5
1605174530000|2020-11-12 09:48:50|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|0
1605174540000|2020-11-12 09:49:00|3688.4|3682.4|3687.9|3681.9|3688.4|3682.4|3687.9|3681.9|33
1605174560000|2020-11-12 09:49:20|3688|3682|3689.2|3683.2|3689.2|3683.2|3688|3682|3
1605174570000|2020-11-12 09:49:30|||||||||1
1605174590000|2020-11-12 09:49:50|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|47
1605174600000|2020-11-12 09:50:00|3689.8|3683.8|3690|3684|3690|3684|3689.8|3683.8|0
1605174620000|2020-11-12 09:50:20|3690.3|3684.3|3689.5|3683.5|3690.3|3684.3|3689|3683|7
1605174630000|2020-11-12 09:50:30|3689|3683|3687.7|3681.7|3689.3|3683.3|3687.2|3681.2|83
1605174640000|2020-11-12 09:50:40|3688.2|3682.2|3689|3683|3689|3683|3688.2|3682.2|0
1605174650000|2020-11-12 09:50:50|3688.3|3682.3|3688.2|3682.2|3688.3|3682.3|3688.2|3682.2|1
1605174660000|2020-11-12 09:51:00|3688|3682|3688.2|3682.2|3688.2|3682.2|3688|3682|4
1605174670000|2020-11-12 09:51:10|3688.3|3682.3|3689.2|3683.2|3689.2|3683.2|3688.3|3682.3|0
1605174680000|2020-11-12 09:51:20|3689|3683|3689.7|3683.7|3689.7|3683.7|3689|3683|1
1605174690000|2020-11-12 09:51:30|3690.3|3684.3|3690.3|3684.3|3690.5|3684.5|3690.3|3684.3|0
1605174700000|2020-11-12 09:51:40|3690.5|3684.5|3691|3685|3691|3685|3690.5|3684.5|2
1605174710000|2020-11-12 09:51:50|3690.8|3684.8|3691|3685|3691|3685|3690.3|3684.3|16
1605174720000|2020-11-12 09:52:00|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|0
1605174730000|2020-11-12 09:52:10|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|3
1605174740000|2020-11-12 09:52:20|3691|3685|3691|3685|3691|3685|3691|3685|0
1605174750000|2020-11-12 09:52:30|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|7
1605174760000|2020-11-12 09:52:40|3692|3686|3692|3686|3692|3686|3692|3686|0
1605174770000|2020-11-12 09:52:50|||||||||5
1605174780000|2020-11-12 09:53:00|3691.7|3685.7|3692|3686|3692.3|3686.3|3691.7|3685.7|3
1605174790000|2020-11-12 09:53:10|3691.7|3685.7|3692|3686|3692|3686|3691.7|3685.7|0
1605174810000|2020-11-12 09:53:30|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|9
1605174820000|2020-11-12 09:53:40|3690.3|3684.3|3691|3685|3691|3685|3690.3|3684.3|26
1605174840000|2020-11-12 09:54:00|3690.5|3684.5|3691|3685|3691|3685|3690.3|3684.3|11
1605174850000|2020-11-12 09:54:10|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|0
1605174860000|2020-11-12 09:54:20|3690.6|3684.6|3690.8|3684.8|3691|3685|3690.3|3684.3|37
1605174870000|2020-11-12 09:54:30|3691|3685|3691|3685|3691|3685|3691|3685|0
1605174880000|2020-11-12 09:54:40|3692|3686|3692|3686|3692|3686|3692|3686|7
1605174890000|2020-11-12 09:54:50|3691.6|3685.6|3691|3685|3691.6|3685.6|3691|3685|10
1605174900000|2020-11-12 09:55:00|3690.3|3684.3|3690.3|3684.3|3690.8|3684.8|3690.3|3684.3|31
1605174910000|2020-11-12 09:55:10|3690.5|3684.5|3690.8|3684.8|3690.8|3684.8|3690.5|3684.5|1
1605174920000|2020-11-12 09:55:20|3690.6|3684.6|3690.8|3684.8|3690.8|3684.8|3690.6|3684.6|1
1605174930000|2020-11-12 09:55:30|3690.6|3684.6|3690.3|3684.3|3690.6|3684.6|3690.3|3684.3|0
1605174960000|2020-11-12 09:56:00|||||||||4
1605174970000|2020-11-12 09:56:10|3690.7|3684.7|3690.3|3684.3|3690.8|3684.8|3690.3|3684.3|15
1605174980000|2020-11-12 09:56:20|||||||||5
1605175000000|2020-11-12 09:56:40|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|1
1605175010000|2020-11-12 09:56:50|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|0
1605175040000|2020-11-12 09:57:20|3692|3686|3692.3|3686.3|3692.3|3686.3|3692|3686|4
1605175050000|2020-11-12 09:57:30|3692|3686|3692|3686|3692|3686|3692|3686|0
1605175060000|2020-11-12 09:57:40|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|0
1605175070000|2020-11-12 09:57:50|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|18
1605175080000|2020-11-12 09:58:00|3692|3686|3692.3|3686.3|3692.3|3686.3|3691.8|3685.8|4
1605175110000|2020-11-12 09:58:30|3693|3687|3693.3|3687.3|3693.3|3687.3|3693|3687|5
1605175120000|2020-11-12 09:58:40|3694|3688|3694.1|3688.1|3694.3|3688.3|3694|3688|1
1605175130000|2020-11-12 09:58:50|3694|3688|3694|3688|3694.3|3688.3|3694|3688|3
1605175140000|2020-11-12 09:59:00|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|2
1605175160000|2020-11-12 09:59:20|3694|3688|3694.6|3688.6|3694.6|3688.6|3694|3688|1
1605175180000|2020-11-12 09:59:40|3694.5|3688.5|3694.6|3688.6|3694.6|3688.6|3694.5|3688.5|0
1605175190000|2020-11-12 09:59:50|3694.3|3688.3|3694|3688|3694.3|3688.3|3694|3688|1
1605175210000|2020-11-12 10:00:10|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|4
1605175220000|2020-11-12 10:00:20|||||||||8
1605175230000|2020-11-12 10:00:30|||||||||1
1605175240000|2020-11-12 10:00:40|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|2
1605175250000|2020-11-12 10:00:50|||||||||1
1605175260000|2020-11-12 10:01:00|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1605175270000|2020-11-12 10:01:10|3694.6|3688.6|3695|3689|3695|3689|3694.5|3688.5|0
1605175280000|2020-11-12 10:01:20|3694.6|3688.6|3695|3689|3695|3689|3694.6|3688.6|0
1605175290000|2020-11-12 10:01:30|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|132
1605175300000|2020-11-12 10:01:40|3695|3689|3694|3688|3695|3689|3694|3688|1
1605175340000|2020-11-12 10:02:20|3694.1|3688.1|3694|3688|3694.1|3688.1|3694|3688|4
1605175350000|2020-11-12 10:02:30|3695|3689|3694.6|3688.6|3695|3689|3694.6|3688.6|5
1605175360000|2020-11-12 10:02:40|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|1
1605175370000|2020-11-12 10:02:50|3694.3|3688.3|3694.6|3688.6|3694.6|3688.6|3694.3|3688.3|2
1605175380000|2020-11-12 10:03:00|3695|3689|3695|3689|3695|3689|3694.6|3688.6|0
1605175390000|2020-11-12 10:03:10|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.6|3688.6|6
1605175410000|2020-11-12 10:03:30|3695|3689|3694.6|3688.6|3695|3689|3694.6|3688.6|0
1605175420000|2020-11-12 10:03:40|3695.1|3689.1|3696.1|3690.1|3696.1|3690.1|3695.1|3689.1|29
1605175440000|2020-11-12 10:04:00|3696.3|3690.3|3697.3|3691.3|3697.3|3691.3|3696.3|3690.3|4
1605175450000|2020-11-12 10:04:10|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1605175460000|2020-11-12 10:04:20|3698|3692|3697.8|3691.8|3698.3|3692.3|3697.6|3691.6|19
1605175470000|2020-11-12 10:04:30|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|7
1605175480000|2020-11-12 10:04:40|||||||||15
1605175500000|2020-11-12 10:05:00|3697.3|3691.3|3697.3|3691.3|3697.6|3691.6|3697.3|3691.3|0
1605175510000|2020-11-12 10:05:10|3697.6|3691.6|3698.3|3692.3|3698.3|3692.3|3697.6|3691.6|3
1605175520000|2020-11-12 10:05:20|3697.6|3691.6|3697.6|3691.6|3698|3692|3697.5|3691.5|17
1605175530000|2020-11-12 10:05:30|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|0
1605175540000|2020-11-12 10:05:40|3698.6|3692.6|3699.6|3693.6|3699.8|3693.8|3698.6|3692.6|8
1605175550000|2020-11-12 10:05:50|3699.3|3693.3|3699.8|3693.8|3700|3694|3699.3|3693.3|0
1605175560000|2020-11-12 10:06:00|3700.3|3694.3|3701.8|3695.8|3701.8|3695.8|3700|3694|40
1605175570000|2020-11-12 10:06:10|3702|3696|3702|3696|3702.3|3696.3|3702|3696|0
1605175580000|2020-11-12 10:06:20|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605175590000|2020-11-12 10:06:30|3703|3697|3702.3|3696.3|3703|3697|3702.3|3696.3|27
1605175600000|2020-11-12 10:06:40|3702.5|3696.5|3701.5|3695.5|3702.8|3696.8|3701.5|3695.5|1
1605175610000|2020-11-12 10:06:50|3702.1|3696.1|3700.3|3694.3|3702.1|3696.1|3700.3|3694.3|24
1605175620000|2020-11-12 10:07:00|3700|3694|3700.3|3694.3|3700.3|3694.3|3700|3694|1
1605175630000|2020-11-12 10:07:10|3700|3694|3700|3694|3700.3|3694.3|3700|3694|2
1605175640000|2020-11-12 10:07:20|3700.3|3694.3|3701.1|3695.1|3701.1|3695.1|3700.3|3694.3|2
1605175650000|2020-11-12 10:07:30|3701.7|3695.7|3702.8|3696.8|3702.8|3696.8|3701.7|3695.7|11
1605175660000|2020-11-12 10:07:40|3703|3697|3703|3697|3703|3697|3702.6|3696.6|9
1605175670000|2020-11-12 10:07:50|||||||||22
1605175680000|2020-11-12 10:08:00|||||||||50
1605175690000|2020-11-12 10:08:10|3701.1|3695.1|3701.6|3695.6|3701.6|3695.6|3701|3695|80
1605175700000|2020-11-12 10:08:20|3702|3696|3702.8|3696.8|3703.1|3697.1|3701.6|3695.6|9
1605175710000|2020-11-12 10:08:30|3703.1|3697.1|3702.8|3696.8|3703.1|3697.1|3702.8|3696.8|0
1605175720000|2020-11-12 10:08:40|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|0
1605175730000|2020-11-12 10:08:50|3702.6|3696.6|3703.1|3697.1|3703.3|3697.3|3702.6|3696.6|2
1605175740000|2020-11-12 10:09:00|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|1
1605175760000|2020-11-12 10:09:20|3703.3|3697.3|3702.8|3696.8|3703.6|3697.6|3702.8|3696.8|1
1605175770000|2020-11-12 10:09:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605175780000|2020-11-12 10:09:40|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|1
1605175790000|2020-11-12 10:09:50|3702.5|3696.5|3701.6|3695.6|3702.5|3696.5|3701.6|3695.6|0
1605175800000|2020-11-12 10:10:00|3702|3696|3702.6|3696.6|3702.6|3696.6|3702|3696|1
1605175810000|2020-11-12 10:10:10|3703|3697|3702.5|3696.5|3703|3697|3702.5|3696.5|0
1605175820000|2020-11-12 10:10:20|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|5
1605175830000|2020-11-12 10:10:30|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|1
1605175840000|2020-11-12 10:10:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605175870000|2020-11-12 10:11:10|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|0
1605175880000|2020-11-12 10:11:20|||||||||1
1605175900000|2020-11-12 10:11:40|3703|3697|3703|3697|3703|3697|3703|3697|0
1605175910000|2020-11-12 10:11:50|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|1
1605175930000|2020-11-12 10:12:10|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605175960000|2020-11-12 10:12:40|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|2
1605175970000|2020-11-12 10:12:50|3702|3696|3701.6|3695.6|3702|3696|3701.6|3695.6|1
1605176020000|2020-11-12 10:13:40|3702|3696|3702|3696|3702|3696|3702|3696|0
1605176030000|2020-11-12 10:13:50|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|4
1605176040000|2020-11-12 10:14:00|3701.8|3695.8|3702|3696|3702.1|3696.1|3701.8|3695.8|0
1605176060000|2020-11-12 10:14:20|3702.3|3696.3|3702.6|3696.6|3702.6|3696.6|3702.3|3696.3|1
1605176070000|2020-11-12 10:14:30|3702.5|3696.5|3702.1|3696.1|3702.5|3696.5|3702.1|3696.1|0
1605176080000|2020-11-12 10:14:40|3702|3696|3702|3696|3702|3696|3702|3696|0
1605176090000|2020-11-12 10:14:50|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|1
1605176100000|2020-11-12 10:15:00|3702.3|3696.3|3702.3|3696.3|3702.6|3696.6|3702.3|3696.3|0
1605176110000|2020-11-12 10:15:10|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|1
1605176130000|2020-11-12 10:15:30|3701.8|3695.8|3701|3695|3701.8|3695.8|3701|3695|5
1605176140000|2020-11-12 10:15:40|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|2
1605176150000|2020-11-12 10:15:50|3702.1|3696.1|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|1
1605176160000|2020-11-12 10:16:00|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.5|3696.5|0
1605176210000|2020-11-12 10:16:50|3702.3|3696.3|3702.5|3696.5|3702.5|3696.5|3702.3|3696.3|10
1605176220000|2020-11-12 10:17:00|3702.3|3696.3|3702.1|3696.1|3702.3|3696.3|3702|3696|1
1605176230000|2020-11-12 10:17:10|3702.5|3696.5|3702.6|3696.6|3703|3697|3702.5|3696.5|16
1605176240000|2020-11-12 10:17:20|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|9
1605176250000|2020-11-12 10:17:30|3702.6|3696.6|3702.6|3696.6|3703|3697|3702.6|3696.6|1
1605176260000|2020-11-12 10:17:40|3703|3697|3703.1|3697.1|3703.1|3697.1|3703|3697|2
1605176270000|2020-11-12 10:17:50|3702.8|3696.8|3703.1|3697.1|3703.1|3697.1|3702.8|3696.8|0
1605176280000|2020-11-12 10:18:00|3703.6|3697.6|3703.8|3697.8|3704.3|3698.3|3703.6|3697.6|4
1605176290000|2020-11-12 10:18:10|3704.1|3698.1|3704.3|3698.3|3704.3|3698.3|3704.1|3698.1|2
1605176310000|2020-11-12 10:18:30|3704.6|3698.6|3705.3|3699.3|3705.3|3699.3|3704.6|3698.6|3
1605176320000|2020-11-12 10:18:40|3705|3699|3705.3|3699.3|3705.3|3699.3|3705|3699|1
1605176330000|2020-11-12 10:18:50|3705|3699|3705|3699|3705|3699|3705|3699|0
1605176340000|2020-11-12 10:19:00|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1605176350000|2020-11-12 10:19:10|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|1
1605176370000|2020-11-12 10:19:30|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|184
1605176380000|2020-11-12 10:19:40|3704|3698|3704|3698|3704|3698|3703|3697|2
1605176390000|2020-11-12 10:19:50|3703.6|3697.6|3703|3697|3704|3698|3703|3697|7
1605176410000|2020-11-12 10:20:10|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605176430000|2020-11-12 10:20:30|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3702.3|3696.3|3
1605176440000|2020-11-12 10:20:40|3703|3697|3703|3697|3703|3697|3703|3697|3
1605176450000|2020-11-12 10:20:50|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605176460000|2020-11-12 10:21:00|3703|3697|3703.3|3697.3|3703.3|3697.3|3703|3697|2
1605176490000|2020-11-12 10:21:30|||||||||69
1605176510000|2020-11-12 10:21:50|3702.8|3696.8|3703.3|3697.3|3703.3|3697.3|3702.8|3696.8|5
1605176520000|2020-11-12 10:22:00|3703.6|3697.6|3704.3|3698.3|3704.3|3698.3|3703.6|3697.6|4
1605176530000|2020-11-12 10:22:10|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|6
1605176550000|2020-11-12 10:22:30|3705|3699|3705|3699|3705|3699|3705|3699|0
1605176570000|2020-11-12 10:22:50|3704.8|3698.8|3704.3|3698.3|3704.8|3698.8|3704.3|3698.3|6
1605176580000|2020-11-12 10:23:00|3704.5|3698.5|3705|3699|3705|3699|3704.5|3698.5|0
1605176590000|2020-11-12 10:23:10|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|0
1605176600000|2020-11-12 10:23:20|3704.3|3698.3|3705|3699|3705|3699|3704.3|3698.3|1
1605176610000|2020-11-12 10:23:30|3706|3700|3708.5|3702.5|3708.6|3702.6|3706|3700|24
1605176620000|2020-11-12 10:23:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708|3702|20
1605176630000|2020-11-12 10:23:50|3708.1|3702.1|3708.6|3702.6|3708.6|3702.6|3708.1|3702.1|3
1605176640000|2020-11-12 10:24:00|3708.5|3702.5|3708.6|3702.6|3708.6|3702.6|3708|3702|3
1605176650000|2020-11-12 10:24:10|3708.5|3702.5|3709.1|3703.1|3709.6|3703.6|3708.1|3702.1|52
1605176660000|2020-11-12 10:24:20|3708.6|3702.6|3708.6|3702.6|3709|3703|3708.6|3702.6|5
1605176670000|2020-11-12 10:24:30|3709.6|3703.6|3709.3|3703.3|3709.6|3703.6|3708.8|3702.8|1
1605176680000|2020-11-12 10:24:40|3709.6|3703.6|3709.3|3703.3|3709.6|3703.6|3709.1|3703.1|0
1605176690000|2020-11-12 10:24:50|3709.6|3703.6|3709.3|3703.3|3709.6|3703.6|3708.6|3702.6|5
1605176700000|2020-11-12 10:25:00|3708.6|3702.6|3708.6|3702.6|3709|3703|3708.6|3702.6|8
1605176710000|2020-11-12 10:25:10|3708.3|3702.3|3708.1|3702.1|3708.3|3702.3|3708.1|3702.1|2
1605176720000|2020-11-12 10:25:20|3707.5|3701.5|3706.6|3700.6|3707.5|3701.5|3706.6|3700.6|24
1605176730000|2020-11-12 10:25:30|3706.3|3700.3|3706.6|3700.6|3706.6|3700.6|3706.3|3700.3|0
1605176740000|2020-11-12 10:25:40|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1605176750000|2020-11-12 10:25:50|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605176760000|2020-11-12 10:26:00|||||||||8
1605176790000|2020-11-12 10:26:30|3707|3701|3707.5|3701.5|3707.6|3701.6|3707|3701|5
1605176800000|2020-11-12 10:26:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|17
1605176810000|2020-11-12 10:26:50|3707.1|3701.1|3707|3701|3707.1|3701.1|3707|3701|2
1605176820000|2020-11-12 10:27:00|3706.6|3700.6|3706.3|3700.3|3707.1|3701.1|3706.3|3700.3|8
1605176830000|2020-11-12 10:27:10|||||||||7
1605176850000|2020-11-12 10:27:30|||||||||23
1605176860000|2020-11-12 10:27:40|||||||||5
1605176880000|2020-11-12 10:28:00|||||||||2
1605176900000|2020-11-12 10:28:20|||||||||1
1605176920000|2020-11-12 10:28:40|3707.1|3701.1|3706.3|3700.3|3707.1|3701.1|3706.3|3700.3|3
1605176930000|2020-11-12 10:28:50|||||||||9
1605176940000|2020-11-12 10:29:00|||||||||2
1605176950000|2020-11-12 10:29:10|||||||||2
1605176990000|2020-11-12 10:29:50|3703.6|3697.6|3703|3697|3703.6|3697.6|3703|3697|2
1605177000000|2020-11-12 10:30:00|3702.6|3696.6|3702|3696|3702.6|3696.6|3702|3696|3
1605177010000|2020-11-12 10:30:10|3702.6|3696.6|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|3
1605177020000|2020-11-12 10:30:20|3702|3696|3702|3696|3702|3696|3702|3696|0
1605177030000|2020-11-12 10:30:30|3702.5|3696.5|3702.5|3696.5|3702.6|3696.6|3702.1|3696.1|6
1605177040000|2020-11-12 10:30:40|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|0
1605177050000|2020-11-12 10:30:50|3703.1|3697.1|3703.1|3697.1|3703.6|3697.6|3703.1|3697.1|7
1605177060000|2020-11-12 10:31:00|3703|3697|3703|3697|3703|3697|3703|3697|0
1605177070000|2020-11-12 10:31:10|3703.6|3697.6|3703.5|3697.5|3703.6|3697.6|3703.5|3697.5|6
1605177080000|2020-11-12 10:31:20|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605177090000|2020-11-12 10:31:30|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703|3697|0
1605177100000|2020-11-12 10:31:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605177110000|2020-11-12 10:31:50|3703.1|3697.1|3703.5|3697.5|3703.5|3697.5|3703.1|3697.1|0
1605177120000|2020-11-12 10:32:00|3703|3697|3703|3697|3703|3697|3703|3697|0
1605177140000|2020-11-12 10:32:20|3702.6|3696.6|3702.6|3696.6|3703|3697|3702.1|3696.1|1
1605177150000|2020-11-12 10:32:30|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.5|3696.5|3
1605177160000|2020-11-12 10:32:40|3703|3697|3703.5|3697.5|3703.5|3697.5|3703|3697|1
1605177170000|2020-11-12 10:32:50|3703.6|3697.6|3703.5|3697.5|3703.6|3697.6|3703|3697|1
1605177180000|2020-11-12 10:33:00|3703|3697|3703|3697|3703|3697|3702.6|3696.6|0
1605177190000|2020-11-12 10:33:10|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|0
1605177200000|2020-11-12 10:33:20|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|0
1605177210000|2020-11-12 10:33:30|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.1|3697.1|1
1605177230000|2020-11-12 10:33:50|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|0
1605177240000|2020-11-12 10:34:00|3702.5|3696.5|3702.5|3696.5|3702.6|3696.6|3702.5|3696.5|0
1605177250000|2020-11-12 10:34:10|3703|3697|3702.5|3696.5|3703|3697|3702.5|3696.5|0
1605177260000|2020-11-12 10:34:20|3702.1|3696.1|3703|3697|3703|3697|3702.1|3696.1|0
1605177270000|2020-11-12 10:34:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605177280000|2020-11-12 10:34:40|3703|3697|3703.5|3697.5|3703.5|3697.5|3703|3697|2
1605177290000|2020-11-12 10:34:50|3703.1|3697.1|3703|3697|3703.1|3697.1|3702.6|3696.6|0
1605177310000|2020-11-12 10:35:10|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|0
1605177320000|2020-11-12 10:35:20|3703.1|3697.1|3703|3697|3703.1|3697.1|3703|3697|0
1605177330000|2020-11-12 10:35:30|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605177350000|2020-11-12 10:35:50|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605177360000|2020-11-12 10:36:00|3704|3698|3703.6|3697.6|3704|3698|3703.6|3697.6|0
1605177370000|2020-11-12 10:36:10|3703.5|3697.5|3703.6|3697.6|3703.6|3697.6|3703.5|3697.5|0
1605177380000|2020-11-12 10:36:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605177390000|2020-11-12 10:36:30|||||||||1
1605177400000|2020-11-12 10:36:40|3704|3698|3703.3|3697.3|3704|3698|3703.3|3697.3|0
1605177410000|2020-11-12 10:36:50|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605177420000|2020-11-12 10:37:00|3704|3698|3704|3698|3704|3698|3704|3698|0
1605177430000|2020-11-12 10:37:10|3703.1|3697.1|3703.5|3697.5|3703.5|3697.5|3703.1|3697.1|0
1605177440000|2020-11-12 10:37:20|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|3
1605177450000|2020-11-12 10:37:30|3702.5|3696.5|3703.1|3697.1|3703.5|3697.5|3702.5|3696.5|1
1605177460000|2020-11-12 10:37:40|3703|3697|3703.5|3697.5|3703.5|3697.5|3703|3697|0
1605177490000|2020-11-12 10:38:10|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605177500000|2020-11-12 10:38:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605177510000|2020-11-12 10:38:30|3703.1|3697.1|3703.5|3697.5|3703.5|3697.5|3703.1|3697.1|0
1605177550000|2020-11-12 10:39:10|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|0
1605177580000|2020-11-12 10:39:40|3702|3696|3702.1|3696.1|3702.1|3696.1|3702|3696|0
1605177600000|2020-11-12 10:40:00|3702|3696|3701.6|3695.6|3702|3696|3701.6|3695.6|1
1605177620000|2020-11-12 10:40:20|3702|3696|3701.5|3695.5|3702|3696|3701.3|3695.3|3
1605177630000|2020-11-12 10:40:30|3701.3|3695.3|3701|3695|3701.3|3695.3|3700.6|3694.6|5
1605177640000|2020-11-12 10:40:40|3700.8|3694.8|3701.3|3695.3|3701.3|3695.3|3700.6|3694.6|1
1605177650000|2020-11-12 10:40:50|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|5
1605177670000|2020-11-12 10:41:10|3701.5|3695.5|3701.8|3695.8|3702.8|3696.8|3701.5|3695.5|31
1605177680000|2020-11-12 10:41:20|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|0
1605177690000|2020-11-12 10:41:30|||||||||1
1605177710000|2020-11-12 10:41:50|3702.8|3696.8|3702.8|3696.8|3703.3|3697.3|3702.8|3696.8|0
1605177720000|2020-11-12 10:42:00|3703|3697|3704|3698|3704|3698|3703|3697|0
1605177730000|2020-11-12 10:42:10|3704.3|3698.3|3703.8|3697.8|3704.3|3698.3|3703.8|3697.8|0
1605177740000|2020-11-12 10:42:20|3704.3|3698.3|3704.3|3698.3|3704.8|3698.8|3704.3|3698.3|0
1605177750000|2020-11-12 10:42:30|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|0
1605177770000|2020-11-12 10:42:50|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|0
1605177780000|2020-11-12 10:43:00|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605177790000|2020-11-12 10:43:10|3704.6|3698.6|3704.3|3698.3|3704.6|3698.6|3704.3|3698.3|1
1605177820000|2020-11-12 10:43:40|3704.6|3698.6|3704.3|3698.3|3704.8|3698.8|3704.3|3698.3|0
1605177830000|2020-11-12 10:43:50|3704|3698|3705|3699|3705|3699|3704|3698|0
1605177840000|2020-11-12 10:44:00|3704.3|3698.3|3704.8|3698.8|3704.8|3698.8|3704.3|3698.3|4
1605177850000|2020-11-12 10:44:10|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|1
1605177870000|2020-11-12 10:44:30|3704.6|3698.6|3704.8|3698.8|3704.8|3698.8|3704.3|3698.3|5
1605177900000|2020-11-12 10:45:00|3705|3699|3705.3|3699.3|3705.3|3699.3|3704.8|3698.8|1
1605177910000|2020-11-12 10:45:10|3706.1|3700.1|3705.8|3699.8|3706.1|3700.1|3705.8|3699.8|4
1605177920000|2020-11-12 10:45:20|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|0
1605177930000|2020-11-12 10:45:30|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605177940000|2020-11-12 10:45:40|3705.1|3699.1|3704.8|3698.8|3705.1|3699.1|3704.8|3698.8|0
1605177950000|2020-11-12 10:45:50|3705.1|3699.1|3705.3|3699.3|3705.3|3699.3|3705.1|3699.1|0
1605177960000|2020-11-12 10:46:00|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605177970000|2020-11-12 10:46:10|3705|3699|3705.6|3699.6|3705.6|3699.6|3705|3699|0
1605177990000|2020-11-12 10:46:30|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|0
1605178010000|2020-11-12 10:46:50|3706|3700|3706|3700|3706|3700|3706|3700|0
1605178020000|2020-11-12 10:47:00|3706.3|3700.3|3705.6|3699.6|3706.3|3700.3|3705.6|3699.6|3
1605178050000|2020-11-12 10:47:30|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3
1605178060000|2020-11-12 10:47:40|3705|3699|3704.3|3698.3|3705|3699|3704.3|3698.3|6
1605178070000|2020-11-12 10:47:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605178080000|2020-11-12 10:48:00|||||||||1
1605178120000|2020-11-12 10:48:40|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3703.1|3697.1|0
1605178130000|2020-11-12 10:48:50|3702.6|3696.6|3702.3|3696.3|3702.6|3696.6|3702.3|3696.3|0
1605178160000|2020-11-12 10:49:20|||||||||1
1605178170000|2020-11-12 10:49:30|3702.6|3696.6|3702.3|3696.3|3702.6|3696.6|3701.6|3695.6|20
1605178180000|2020-11-12 10:49:40|3702|3696|3702|3696|3702|3696|3702|3696|0
1605178190000|2020-11-12 10:49:50|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605178210000|2020-11-12 10:50:10|3703|3697|3703|3697|3703|3697|3703|3697|8
1605178220000|2020-11-12 10:50:20|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.1|3697.1|0
1605178270000|2020-11-12 10:51:10|3703.1|3697.1|3703.1|3697.1|3703.3|3697.3|3702.8|3696.8|5
1605178280000|2020-11-12 10:51:20|3702.8|3696.8|3702.3|3696.3|3702.8|3696.8|3702.3|3696.3|0
1605178310000|2020-11-12 10:51:50|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|15
1605178320000|2020-11-12 10:52:00|||||||||11
1605178340000|2020-11-12 10:52:20|||||||||14
1605178350000|2020-11-12 10:52:30|3698.3|3692.3|3698.6|3692.6|3698.6|3692.6|3698.3|3692.3|25
1605178360000|2020-11-12 10:52:40|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|6
1605178370000|2020-11-12 10:52:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1605178390000|2020-11-12 10:53:10|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|19
1605178410000|2020-11-12 10:53:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1605178420000|2020-11-12 10:53:40|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3
1605178430000|2020-11-12 10:53:50|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|21
1605178440000|2020-11-12 10:54:00|3696.3|3690.3|3696.6|3690.6|3696.6|3690.6|3696.3|3690.3|11
1605178450000|2020-11-12 10:54:10|3696.3|3690.3|3697.3|3691.3|3697.5|3691.5|3696.3|3690.3|13
1605178460000|2020-11-12 10:54:20|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1605178470000|2020-11-12 10:54:30|3698.3|3692.3|3697.3|3691.3|3698.3|3692.3|3697.3|3691.3|4
1605178480000|2020-11-12 10:54:40|3697.6|3691.6|3698|3692|3698|3692|3697.6|3691.6|0
1605178490000|2020-11-12 10:54:50|3698.3|3692.3|3698|3692|3698.3|3692.3|3698|3692|0
1605178500000|2020-11-12 10:55:00|3697.3|3691.3|3697.6|3691.6|3697.6|3691.6|3697.3|3691.3|0
1605178510000|2020-11-12 10:55:10|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|18
1605178520000|2020-11-12 10:55:20|3698.1|3692.1|3698.3|3692.3|3698.6|3692.6|3698.1|3692.1|1
1605178530000|2020-11-12 10:55:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1605178540000|2020-11-12 10:55:40|3698.3|3692.3|3699.1|3693.1|3699.1|3693.1|3698.3|3692.3|0
1605178560000|2020-11-12 10:56:00|3698.8|3692.8|3698.3|3692.3|3698.8|3692.8|3698.1|3692.1|3
1605178590000|2020-11-12 10:56:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1605178600000|2020-11-12 10:56:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1605178610000|2020-11-12 10:56:50|3698|3692|3697.6|3691.6|3698|3692|3697.3|3691.3|2
1605178620000|2020-11-12 10:57:00|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|1
1605178630000|2020-11-12 10:57:10|3697.8|3691.8|3697.6|3691.6|3698.3|3692.3|3697.6|3691.6|1
1605178640000|2020-11-12 10:57:20|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|1
1605178670000|2020-11-12 10:57:50|3698.8|3692.8|3698.3|3692.3|3698.8|3692.8|3698.3|3692.3|0
1605178680000|2020-11-12 10:58:00|3697.9|3691.9|3698.3|3692.3|3698.3|3692.3|3697.3|3691.3|3
1605178690000|2020-11-12 10:58:10|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|0
1605178700000|2020-11-12 10:58:20|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.9|3692.9|1
1605178720000|2020-11-12 10:58:40|3699.6|3693.6|3699.8|3693.8|3699.8|3693.8|3699.6|3693.6|0
1605178730000|2020-11-12 10:58:50|3700.4|3694.4|3700.3|3694.3|3700.4|3694.4|3700.3|3694.3|0
1605178740000|2020-11-12 10:59:00|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|0
1605178750000|2020-11-12 10:59:10|3700.6|3694.6|3700.3|3694.3|3700.6|3694.6|3700.3|3694.3|50
1605178760000|2020-11-12 10:59:20|3700.6|3694.6|3701.3|3695.3|3701.3|3695.3|3700.6|3694.6|1
1605178770000|2020-11-12 10:59:30|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|7
1605178780000|2020-11-12 10:59:40|3700.8|3694.8|3700.3|3694.3|3701|3695|3700.3|3694.3|7
1605178790000|2020-11-12 10:59:50|3699.5|3693.5|3699.8|3693.8|3699.8|3693.8|3699.5|3693.5|10
1605178800000|2020-11-12 11:00:00|3700.3|3694.3|3700.8|3694.8|3700.8|3694.8|3700.3|3694.3|13
1605178820000|2020-11-12 11:00:20|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|0
1605178830000|2020-11-12 11:00:30|3701.8|3695.8|3702.3|3696.3|3702.3|3696.3|3701.8|3695.8|3
1605178850000|2020-11-12 11:00:50|3702|3696|3701.8|3695.8|3702.3|3696.3|3701.8|3695.8|2
1605178860000|2020-11-12 11:01:00|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605178880000|2020-11-12 11:01:20|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|5
1605178890000|2020-11-12 11:01:30|3701.8|3695.8|3703|3697|3703|3697|3701.8|3695.8|5
1605178900000|2020-11-12 11:01:40|3702.3|3696.3|3702.8|3696.8|3702.8|3696.8|3702.3|3696.3|2
1605178910000|2020-11-12 11:01:50|3703|3697|3703|3697|3703|3697|3703|3697|0
1605178920000|2020-11-12 11:02:00|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605178930000|2020-11-12 11:02:10|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|8
1605178940000|2020-11-12 11:02:20|3702.3|3696.3|3701.8|3695.8|3702.5|3696.5|3701.8|3695.8|12
1605178950000|2020-11-12 11:02:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|0
1605178960000|2020-11-12 11:02:40|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|2
1605178980000|2020-11-12 11:03:00|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3702.3|3696.3|0
1605178990000|2020-11-12 11:03:10|3702|3696|3701.8|3695.8|3702|3696|3701.8|3695.8|0
1605179000000|2020-11-12 11:03:20|3701.6|3695.6|3701.8|3695.8|3701.8|3695.8|3701.3|3695.3|0
1605179010000|2020-11-12 11:03:30|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605179020000|2020-11-12 11:03:40|3702.1|3696.1|3702.3|3696.3|3702.3|3696.3|3701.8|3695.8|1
1605179030000|2020-11-12 11:03:50|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|0
1605179040000|2020-11-12 11:04:00|3702|3696|3702|3696|3702|3696|3702|3696|0
1605179050000|2020-11-12 11:04:10|3701.8|3695.8|3701.3|3695.3|3701.8|3695.8|3701.3|3695.3|0
1605179070000|2020-11-12 11:04:30|3702|3696|3702.3|3696.3|3702.3|3696.3|3701.8|3695.8|2
1605179090000|2020-11-12 11:04:50|3701.8|3695.8|3701.8|3695.8|3702|3696|3701.8|3695.8|2
1605179100000|2020-11-12 11:05:00|3701.6|3695.6|3701.3|3695.3|3701.6|3695.6|3701.3|3695.3|0
1605179120000|2020-11-12 11:05:20|3701.5|3695.5|3701.3|3695.3|3701.8|3695.8|3701.3|3695.3|1
1605179130000|2020-11-12 11:05:30|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|0
1605179140000|2020-11-12 11:05:40|3701.5|3695.5|3701.5|3695.5|3702.3|3696.3|3701.5|3695.5|2
1605179150000|2020-11-12 11:05:50|3701.3|3695.3|3701.5|3695.5|3701.5|3695.5|3701.3|3695.3|0
1605179160000|2020-11-12 11:06:00|3701.3|3695.3|3701.5|3695.5|3701.8|3695.8|3701.3|3695.3|0
1605179180000|2020-11-12 11:06:20|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605179190000|2020-11-12 11:06:30|3702.8|3696.8|3703.8|3697.8|3703.8|3697.8|3702.8|3696.8|5
1605179200000|2020-11-12 11:06:40|3703.5|3697.5|3703.3|3697.3|3703.5|3697.5|3703.3|3697.3|0
1605179210000|2020-11-12 11:06:50|3703|3697|3702.8|3696.8|3703|3697|3702.8|3696.8|0
1605179220000|2020-11-12 11:07:00|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605179310000|2020-11-12 11:08:30|3702.8|3696.8|3703.3|3697.3|3703.3|3697.3|3702.8|3696.8|0
1605179330000|2020-11-12 11:08:50|3703.5|3697.5|3703.3|3697.3|3703.8|3697.8|3703.3|3697.3|5
1605179350000|2020-11-12 11:09:10|3703.5|3697.5|3703.3|3697.3|3703.5|3697.5|3703.3|3697.3|6
1605179380000|2020-11-12 11:09:40|3703.6|3697.6|3703.3|3697.3|3703.6|3697.6|3703.3|3697.3|0
1605179390000|2020-11-12 11:09:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|2
1605179400000|2020-11-12 11:10:00|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605179420000|2020-11-12 11:10:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605179430000|2020-11-12 11:10:30|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605179440000|2020-11-12 11:10:40|3703|3697|3702.5|3696.5|3703|3697|3702.5|3696.5|1
1605179450000|2020-11-12 11:10:50|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|0
1605179460000|2020-11-12 11:11:00|3703.3|3697.3|3703.8|3697.8|3704|3698|3703.3|3697.3|8
1605179480000|2020-11-12 11:11:20|3704.3|3698.3|3704.3|3698.3|3704.8|3698.8|3704.3|3698.3|0
1605179500000|2020-11-12 11:11:40|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1605179510000|2020-11-12 11:11:50|3705.3|3699.3|3706|3700|3706|3700|3705.3|3699.3|9
1605179520000|2020-11-12 11:12:00|3706.3|3700.3|3707.3|3701.3|3707.5|3701.5|3706.3|3700.3|30
1605179530000|2020-11-12 11:12:10|3707.5|3701.5|3707.5|3701.5|3707.6|3701.6|3707.3|3701.3|7
1605179540000|2020-11-12 11:12:20|3707.8|3701.8|3707.5|3701.5|3707.8|3701.8|3707.3|3701.3|5
1605179550000|2020-11-12 11:12:30|3708|3702|3708|3702|3708|3702|3708|3702|0
1605179560000|2020-11-12 11:12:40|3707.5|3701.5|3707.3|3701.3|3707.5|3701.5|3707.3|3701.3|1
1605179570000|2020-11-12 11:12:50|3707|3701|3707.3|3701.3|3707.3|3701.3|3707|3701|0
1605179580000|2020-11-12 11:13:00|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1605179590000|2020-11-12 11:13:10|3706.6|3700.6|3706.5|3700.5|3706.6|3700.6|3706|3700|2
1605179600000|2020-11-12 11:13:20|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3706.3|3700.3|0
1605179610000|2020-11-12 11:13:30|3708|3702|3708|3702|3708|3702|3708|3702|25
1605179620000|2020-11-12 11:13:40|||||||||10
1605179630000|2020-11-12 11:13:50|||||||||5
1605179640000|2020-11-12 11:14:00|||||||||6
1605179650000|2020-11-12 11:14:10|||||||||10
1605179660000|2020-11-12 11:14:20|||||||||7
1605179670000|2020-11-12 11:14:30|||||||||3
1605179680000|2020-11-12 11:14:40|||||||||6
1605179690000|2020-11-12 11:14:50|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|8
1605179700000|2020-11-12 11:15:00|3705|3699|3706.6|3700.6|3706.6|3700.6|3705|3699|17
1605179710000|2020-11-12 11:15:10|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3
1605179720000|2020-11-12 11:15:20|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|4
1605179730000|2020-11-12 11:15:30|3707|3701|3707|3701|3707|3701|3707|3701|0
1605179760000|2020-11-12 11:16:00|||||||||9
1605179780000|2020-11-12 11:16:20|3707.3|3701.3|3706.6|3700.6|3707.5|3701.5|3706.6|3700.6|16
1605179790000|2020-11-12 11:16:30|3707|3701|3707|3701|3707|3701|3707|3701|1
1605179800000|2020-11-12 11:16:40|3706.6|3700.6|3706.5|3700.5|3706.6|3700.6|3706.1|3700.1|0
1605179810000|2020-11-12 11:16:50|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605179820000|2020-11-12 11:17:00|3706.3|3700.3|3706.1|3700.1|3706.3|3700.3|3706.1|3700.1|0
1605179830000|2020-11-12 11:17:10|3706|3700|3705.6|3699.6|3706|3700|3705.6|3699.6|0
1605179840000|2020-11-12 11:17:20|3705.3|3699.3|3706.6|3700.6|3706.6|3700.6|3705.1|3699.1|4
1605179850000|2020-11-12 11:17:30|3706.3|3700.3|3706.5|3700.5|3706.6|3700.6|3706.3|3700.3|2
1605179890000|2020-11-12 11:18:10|3706.6|3700.6|3707|3701|3707|3701|3706.6|3700.6|0
1605179900000|2020-11-12 11:18:20|3708|3702|3707.6|3701.6|3708|3702|3707.6|3701.6|4
1605179930000|2020-11-12 11:18:50|3707.3|3701.3|3707|3701|3707.6|3701.6|3707|3701|1
1605179950000|2020-11-12 11:19:10|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1605179960000|2020-11-12 11:19:20|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3707.1|3701.1|0
1605179980000|2020-11-12 11:19:40|3707.5|3701.5|3707|3701|3707.6|3701.6|3707|3701|2
1605180030000|2020-11-12 11:20:30|3707.6|3701.6|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|4
1605180040000|2020-11-12 11:20:40|3707|3701|3707|3701|3707|3701|3707|3701|0
1605180050000|2020-11-12 11:20:50|3707.6|3701.6|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|4
1605180060000|2020-11-12 11:21:00|3708|3702|3708|3702|3708|3702|3708|3702|1
1605180070000|2020-11-12 11:21:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1605180080000|2020-11-12 11:21:20|3708|3702|3708|3702|3708|3702|3708|3702|1
1605180090000|2020-11-12 11:21:30|3708.5|3702.5|3708.5|3702.5|3708.6|3702.6|3708.5|3702.5|3
1605180100000|2020-11-12 11:21:40|3708.6|3702.6|3709.5|3703.5|3709.5|3703.5|3708.6|3702.6|9
1605180110000|2020-11-12 11:21:50|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709|3703|6
1605180120000|2020-11-12 11:22:00|3709.5|3703.5|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|0
1605180130000|2020-11-12 11:22:10|||||||||1
1605180140000|2020-11-12 11:22:20|3711.6|3705.6|3712.5|3706.5|3714|3708|3711.6|3705.6|27
1605180150000|2020-11-12 11:22:30|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|1
1605180160000|2020-11-12 11:22:40|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|1
1605180170000|2020-11-12 11:22:50|3713|3707|3712.8|3706.8|3714|3708|3712.8|3706.8|44
1605180180000|2020-11-12 11:23:00|3712.3|3706.3|3712.1|3706.1|3712.3|3706.3|3711.3|3705.3|2
1605180190000|2020-11-12 11:23:10|3712|3706|3712.3|3706.3|3712.3|3706.3|3712|3706|0
1605180200000|2020-11-12 11:23:20|3712.8|3706.8|3712.3|3706.3|3712.8|3706.8|3712.3|3706.3|0
1605180210000|2020-11-12 11:23:30|3711.8|3705.8|3712|3706|3712.3|3706.3|3711.8|3705.8|1
1605180220000|2020-11-12 11:23:40|3711.8|3705.8|3711.8|3705.8|3712|3706|3711.8|3705.8|1
1605180230000|2020-11-12 11:23:50|3712|3706|3713|3707|3713.3|3707.3|3711.8|3705.8|1
1605180240000|2020-11-12 11:24:00|3714|3708|3712.3|3706.3|3714|3708|3712.3|3706.3|14
1605180250000|2020-11-12 11:24:10|3711.8|3705.8|3712|3706|3712|3706|3711.8|3705.8|1
1605180260000|2020-11-12 11:24:20|3711.8|3705.8|3711.8|3705.8|3712|3706|3711.8|3705.8|0
1605180270000|2020-11-12 11:24:30|3712|3706|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|7
1605180280000|2020-11-12 11:24:40|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|0
1605180290000|2020-11-12 11:24:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|0
1605180300000|2020-11-12 11:25:00|3711.8|3705.8|3713.5|3707.5|3713.5|3707.5|3711.8|3705.8|40
1605180310000|2020-11-12 11:25:10|3713.7|3707.7|3713.8|3707.8|3714|3708|3713.7|3707.7|5
1605180320000|2020-11-12 11:25:20|3713.3|3707.3|3713.8|3707.8|3714|3708|3713.3|3707.3|11
1605180330000|2020-11-12 11:25:30|3714|3708|3714|3708|3714.3|3708.3|3713.8|3707.8|0
1605180340000|2020-11-12 11:25:40|3714.7|3708.7|3713.5|3707.5|3714.7|3708.7|3713.3|3707.3|22
1605180350000|2020-11-12 11:25:50|3713.8|3707.8|3716|3710|3716|3710|3713.3|3707.3|13
1605180360000|2020-11-12 11:26:00|3715.5|3709.5|3715.5|3709.5|3716|3710|3715.5|3709.5|6
1605180370000|2020-11-12 11:26:10|3715.3|3709.3|3715.5|3709.5|3715.5|3709.5|3715.3|3709.3|1
1605180380000|2020-11-12 11:26:20|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|0
1605180390000|2020-11-12 11:26:30|3715.5|3709.5|3715.3|3709.3|3715.5|3709.5|3715.3|3709.3|3
1605180400000|2020-11-12 11:26:40|3715.7|3709.7|3717.2|3711.2|3717.7|3711.7|3715.7|3709.7|66
1605180410000|2020-11-12 11:26:50|3717|3711|3719.7|3713.7|3719.7|3713.7|3717|3711|68
1605180420000|2020-11-12 11:27:00|3718.8|3712.8|3718|3712|3718.8|3712.8|3718|3712|3
1605180430000|2020-11-12 11:27:10|3717.6|3711.6|3717|3711|3717.6|3711.6|3717|3711|3
1605180460000|2020-11-12 11:27:40|3717.5|3711.5|3717|3711|3717.8|3711.8|3717|3711|9
1605180470000|2020-11-12 11:27:50|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3
1605180480000|2020-11-12 11:28:00|3717.3|3711.3|3716.3|3710.3|3717.3|3711.3|3716.3|3710.3|1
1605180490000|2020-11-12 11:28:10|3715.8|3709.8|3718.8|3712.8|3718.8|3712.8|3715.8|3709.8|27
1605180500000|2020-11-12 11:28:20|3717.8|3711.8|3717.8|3711.8|3718.1|3712.1|3717.8|3711.8|4
1605180520000|2020-11-12 11:28:40|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|2
1605180530000|2020-11-12 11:28:50|3717.6|3711.6|3717.3|3711.3|3717.6|3711.6|3717.3|3711.3|0
1605180540000|2020-11-12 11:29:00|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3717.8|3711.8|6
1605180560000|2020-11-12 11:29:20|3718|3712|3717.6|3711.6|3718|3712|3717.6|3711.6|0
1605180590000|2020-11-12 11:29:50|3716.8|3710.8|3717.1|3711.1|3717.1|3711.1|3716.6|3710.6|8
1605180610000|2020-11-12 11:30:10|3716.3|3710.3|3716.6|3710.6|3716.6|3710.6|3716.3|3710.3|1
1605180630000|2020-11-12 11:30:30|||||||||5
1605180640000|2020-11-12 11:30:40|3716.8|3710.8|3716.8|3710.8|3717.1|3711.1|3716.8|3710.8|2
1605180650000|2020-11-12 11:30:50|3717.1|3711.1|3716.6|3710.6|3717.1|3711.1|3716.6|3710.6|0
1605180670000|2020-11-12 11:31:10|3716.5|3710.5|3715.6|3709.6|3716.5|3710.5|3715.6|3709.6|7
1605180680000|2020-11-12 11:31:20|3715.5|3709.5|3714.6|3708.6|3715.5|3709.5|3714.6|3708.6|16
1605180690000|2020-11-12 11:31:30|3714.1|3708.1|3713.5|3707.5|3714.1|3708.1|3713.3|3707.3|16
1605180700000|2020-11-12 11:31:40|3713.3|3707.3|3713.6|3707.6|3713.6|3707.6|3713.3|3707.3|1
1605180720000|2020-11-12 11:32:00|3713.5|3707.5|3713.6|3707.6|3714|3708|3713.5|3707.5|2
1605180730000|2020-11-12 11:32:10|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1605180740000|2020-11-12 11:32:20|3713.6|3707.6|3713.6|3707.6|3714|3708|3713.6|3707.6|0
1605180750000|2020-11-12 11:32:30|3713.5|3707.5|3713.6|3707.6|3713.6|3707.6|3713.5|3707.5|2
1605180760000|2020-11-12 11:32:40|3714|3708|3714.1|3708.1|3714.6|3708.6|3713.6|3707.6|4
1605180770000|2020-11-12 11:32:50|3714.5|3708.5|3713.6|3707.6|3714.5|3708.5|3713.6|3707.6|0
1605180780000|2020-11-12 11:33:00|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|0
1605180790000|2020-11-12 11:33:10|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714|3708|1
1605180800000|2020-11-12 11:33:20|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|0
1605180810000|2020-11-12 11:33:30|3714.5|3708.5|3714.1|3708.1|3714.5|3708.5|3714.1|3708.1|2
1605180820000|2020-11-12 11:33:40|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|0
1605180830000|2020-11-12 11:33:50|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|1
1605180840000|2020-11-12 11:34:00|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|1
1605180850000|2020-11-12 11:34:10|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|0
1605180870000|2020-11-12 11:34:30|3713.6|3707.6|3714|3708|3714.1|3708.1|3713.6|3707.6|8
1605180880000|2020-11-12 11:34:40|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|0
1605180890000|2020-11-12 11:34:50|3713|3707|3713|3707|3713|3707|3713|3707|19
1605180910000|2020-11-12 11:35:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|5
1605180930000|2020-11-12 11:35:30|3714.3|3708.3|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|1
1605180980000|2020-11-12 11:36:20|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1605180990000|2020-11-12 11:36:30|3714|3708|3714|3708|3714|3708|3714|3708|0
1605181010000|2020-11-12 11:36:50|3713.6|3707.6|3713|3707|3713.6|3707.6|3713|3707|3
1605181030000|2020-11-12 11:37:10|||||||||2
1605181080000|2020-11-12 11:38:00|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|1
1605181120000|2020-11-12 11:38:40|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|2
1605181140000|2020-11-12 11:39:00|3714.6|3708.6|3713.5|3707.5|3714.6|3708.6|3713.5|3707.5|4
1605181150000|2020-11-12 11:39:10|3713|3707|3713|3707|3713|3707|3713|3707|0
1605181160000|2020-11-12 11:39:20|3712|3706|3712|3706|3712|3706|3712|3706|3
1605181170000|2020-11-12 11:39:30|3711.5|3705.5|3711|3705|3711.5|3705.5|3711|3705|1
1605181200000|2020-11-12 11:40:00|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|4
1605181220000|2020-11-12 11:40:20|3711.6|3705.6|3712|3706|3712|3706|3711.6|3705.6|2
1605181230000|2020-11-12 11:40:30|3713|3707|3713|3707|3713|3707|3713|3707|0
1605181260000|2020-11-12 11:41:00|||||||||1
1605181290000|2020-11-12 11:41:30|3713.3|3707.3|3713|3707|3713.5|3707.5|3713|3707|2
1605181300000|2020-11-12 11:41:40|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|1
1605181310000|2020-11-12 11:41:50|3713.6|3707.6|3713|3707|3714|3708|3713|3707|1
1605181330000|2020-11-12 11:42:10|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3
1605181340000|2020-11-12 11:42:20|3714.5|3708.5|3714.6|3708.6|3714.6|3708.6|3714.5|3708.5|1
1605181350000|2020-11-12 11:42:30|3713.8|3707.8|3714.3|3708.3|3714.6|3708.6|3713.8|3707.8|4
1605181360000|2020-11-12 11:42:40|3713.8|3707.8|3714.6|3708.6|3714.6|3708.6|3713.8|3707.8|2
1605181380000|2020-11-12 11:43:00|3713.8|3707.8|3713.6|3707.6|3713.8|3707.8|3713.3|3707.3|2
1605181390000|2020-11-12 11:43:10|3713.3|3707.3|3713.5|3707.5|3713.5|3707.5|3713.3|3707.3|0
1605181400000|2020-11-12 11:43:20|3713.3|3707.3|3713|3707|3713.3|3707.3|3713|3707|0
1605181420000|2020-11-12 11:43:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|0
1605181460000|2020-11-12 11:44:20|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|0
1605181470000|2020-11-12 11:44:30|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|1
1605181480000|2020-11-12 11:44:40|3712|3706|3712|3706|3712|3706|3712|3706|2
1605181490000|2020-11-12 11:44:50|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|2
1605181530000|2020-11-12 11:45:30|3711.3|3705.3|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|3
1605181550000|2020-11-12 11:45:50|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|1
1605181560000|2020-11-12 11:46:00|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711|3705|1
1605181570000|2020-11-12 11:46:10|3711.1|3705.1|3711.6|3705.6|3711.6|3705.6|3711.1|3705.1|0
1605181600000|2020-11-12 11:46:40|3712.1|3706.1|3712.6|3706.6|3712.6|3706.6|3712.1|3706.1|0
1605181610000|2020-11-12 11:46:50|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|0
1605181620000|2020-11-12 11:47:00|3712|3706|3712|3706|3712|3706|3712|3706|0
1605181630000|2020-11-12 11:47:10|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1605181640000|2020-11-12 11:47:20|||||||||2
1605181650000|2020-11-12 11:47:30|3712.8|3706.8|3712.8|3706.8|3713.1|3707.1|3712.8|3706.8|0
1605181670000|2020-11-12 11:47:50|3713.1|3707.1|3713.3|3707.3|3713.3|3707.3|3713.1|3707.1|0
1605181680000|2020-11-12 11:48:00|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|0
1605181700000|2020-11-12 11:48:20|3713.3|3707.3|3712.6|3706.6|3713.3|3707.3|3712.6|3706.6|0
1605181710000|2020-11-12 11:48:30|3712.3|3706.3|3712.6|3706.6|3712.6|3706.6|3712|3706|3
1605181720000|2020-11-12 11:48:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|0
1605181730000|2020-11-12 11:48:50|3712.6|3706.6|3712.6|3706.6|3713|3707|3712.6|3706.6|4
1605181740000|2020-11-12 11:49:00|3712.3|3706.3|3712.6|3706.6|3712.6|3706.6|3712.3|3706.3|0
1605181750000|2020-11-12 11:49:10|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|0
1605181760000|2020-11-12 11:49:20|3711.1|3705.1|3711.6|3705.6|3712|3706|3711.1|3705.1|1
1605181770000|2020-11-12 11:49:30|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|5
1605181780000|2020-11-12 11:49:40|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|0
1605181810000|2020-11-12 11:50:10|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|10
1605181830000|2020-11-12 11:50:30|3712.3|3706.3|3712.6|3706.6|3712.6|3706.6|3712.3|3706.3|9
1605181890000|2020-11-12 11:51:30|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|4
1605181920000|2020-11-12 11:52:00|3714.1|3708.1|3712.6|3706.6|3714.1|3708.1|3712.6|3706.6|5
1605181940000|2020-11-12 11:52:20|3713.3|3707.3|3714|3708|3714|3708|3713.3|3707.3|4
1605181950000|2020-11-12 11:52:30|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|0
1605182000000|2020-11-12 11:53:20|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|1
1605182010000|2020-11-12 11:53:30|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|0
1605182020000|2020-11-12 11:53:40|3713.1|3707.1|3713.1|3707.1|3713.6|3707.6|3713.1|3707.1|0
1605182030000|2020-11-12 11:53:50|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|2
1605182040000|2020-11-12 11:54:00|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|0
1605182050000|2020-11-12 11:54:10|3713|3707|3713.1|3707.1|3713.3|3707.3|3712.6|3706.6|3
1605182070000|2020-11-12 11:54:30|3712.5|3706.5|3712.6|3706.6|3712.6|3706.6|3712.1|3706.1|0
1605182090000|2020-11-12 11:54:50|3713|3707|3713|3707|3713|3707|3713|3707|0
1605182100000|2020-11-12 11:55:00|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|1
1605182110000|2020-11-12 11:55:10|3712.1|3706.1|3712|3706|3712.1|3706.1|3712|3706|0
1605182120000|2020-11-12 11:55:20|3712.6|3706.6|3712.1|3706.1|3712.6|3706.6|3711.6|3705.6|1
1605182130000|2020-11-12 11:55:30|3712|3706|3712|3706|3712|3706|3711.6|3705.6|0
1605182140000|2020-11-12 11:55:40|3711.3|3705.3|3711.6|3705.6|3711.6|3705.6|3711.3|3705.3|0
1605182160000|2020-11-12 11:56:00|3711|3705|3710|3704|3711|3705|3710|3704|13
1605182170000|2020-11-12 11:56:10|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|2
1605182180000|2020-11-12 11:56:20|3710.5|3704.5|3710.3|3704.3|3710.5|3704.5|3710.3|3704.3|0
1605182190000|2020-11-12 11:56:30|3710.6|3704.6|3710|3704|3710.6|3704.6|3710|3704|1
1605182200000|2020-11-12 11:56:40|3710.6|3704.6|3710.1|3704.1|3710.8|3704.8|3710.1|3704.1|2
1605182210000|2020-11-12 11:56:50|3710|3704|3710.1|3704.1|3710.1|3704.1|3710|3704|0
1605182220000|2020-11-12 11:57:00|3710|3704|3710.1|3704.1|3710.1|3704.1|3710|3704|1
1605182230000|2020-11-12 11:57:10|3710|3704|3709.6|3703.6|3710|3704|3709.6|3703.6|0
1605182240000|2020-11-12 11:57:20|3709.5|3703.5|3709.1|3703.1|3709.5|3703.5|3709.1|3703.1|1
1605182250000|2020-11-12 11:57:30|3709.5|3703.5|3709.6|3703.6|3709.6|3703.6|3709.5|3703.5|0
1605182270000|2020-11-12 11:57:50|3709.3|3703.3|3709.6|3703.6|3709.6|3703.6|3709.3|3703.3|0
1605182300000|2020-11-12 11:58:20|3710|3704|3710|3704|3710|3704|3709.6|3703.6|0
1605182310000|2020-11-12 11:58:30|3709.6|3703.6|3711|3705|3711|3705|3709.6|3703.6|3
1605182340000|2020-11-12 11:59:00|||||||||5
1605182350000|2020-11-12 11:59:10|||||||||6
1605182380000|2020-11-12 11:59:40|||||||||9
1605182390000|2020-11-12 11:59:50|||||||||13
1605182400000|2020-11-12 12:00:00|||||||||4
1605182410000|2020-11-12 12:00:10|||||||||2
1605182430000|2020-11-12 12:00:30|3712.5|3706.5|3712|3706|3712.5|3706.5|3712|3706|1
1605182440000|2020-11-12 12:00:40|3711.8|3705.8|3712|3706|3712|3706|3711.8|3705.8|0
1605182450000|2020-11-12 12:00:50|3711.6|3705.6|3712|3706|3712|3706|3711.6|3705.6|0
1605182460000|2020-11-12 12:01:00|3711.6|3705.6|3711.6|3705.6|3712|3706|3711.6|3705.6|0
1605182470000|2020-11-12 12:01:10|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|1
1605182480000|2020-11-12 12:01:20|3711|3705|3711.5|3705.5|3711.5|3705.5|3711|3705|2
1605182490000|2020-11-12 12:01:30|3711.3|3705.3|3711|3705|3711.3|3705.3|3711|3705|0
1605182500000|2020-11-12 12:01:40|||||||||4
1605182510000|2020-11-12 12:01:50|||||||||1
1605182540000|2020-11-12 12:02:20|||||||||5
1605182580000|2020-11-12 12:03:00|||||||||1
1605182590000|2020-11-12 12:03:10|||||||||1
1605182600000|2020-11-12 12:03:20|||||||||1
1605182620000|2020-11-12 12:03:40|||||||||1
1605182660000|2020-11-12 12:04:20|||||||||1
1605182690000|2020-11-12 12:04:50|||||||||8
1605182700000|2020-11-12 12:05:00|||||||||1
1605182720000|2020-11-12 12:05:20|||||||||6
1605182730000|2020-11-12 12:05:30|3710.6|3704.6|3708|3702|3710.6|3704.6|3708|3702|17
1605182740000|2020-11-12 12:05:40|3707.8|3701.8|3707.3|3701.3|3707.8|3701.8|3707|3701|33
1605182750000|2020-11-12 12:05:50|3708|3702|3708.3|3702.3|3708.3|3702.3|3708|3702|10
1605182760000|2020-11-12 12:06:00|3707|3701|3706.5|3700.5|3707|3701|3706|3700|11
1605182770000|2020-11-12 12:06:10|3707|3701|3706.3|3700.3|3707|3701|3706|3700|9
1605182780000|2020-11-12 12:06:20|3706|3700|3706.3|3700.3|3706.3|3700.3|3706|3700|0
1605182790000|2020-11-12 12:06:30|3706|3700|3706|3700|3706.3|3700.3|3705.5|3699.5|0
1605182800000|2020-11-12 12:06:40|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|0
1605182810000|2020-11-12 12:06:50|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|0
1605182820000|2020-11-12 12:07:00|3706|3700|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|0
1605182830000|2020-11-12 12:07:10|3706|3700|3706|3700|3706|3700|3706|3700|0
1605182840000|2020-11-12 12:07:20|3705.5|3699.5|3705|3699|3705.5|3699.5|3704.6|3698.6|2
1605182850000|2020-11-12 12:07:30|3705.3|3699.3|3705|3699|3705.3|3699.3|3705|3699|0
1605182860000|2020-11-12 12:07:40|3704.6|3698.6|3705|3699|3705|3699|3704.5|3698.5|2
1605182870000|2020-11-12 12:07:50|3705.3|3699.3|3704.5|3698.5|3705.3|3699.3|3704.5|3698.5|1
1605182880000|2020-11-12 12:08:00|3704.6|3698.6|3704|3698|3704.6|3698.6|3704|3698|3
1605182900000|2020-11-12 12:08:20|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|0
1605182910000|2020-11-12 12:08:30|3704.1|3698.1|3704.5|3698.5|3704.5|3698.5|3704|3698|0
1605182920000|2020-11-12 12:08:40|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704|3698|37
1605182940000|2020-11-12 12:09:00|3704|3698|3704.5|3698.5|3704.5|3698.5|3704|3698|3
1605182950000|2020-11-12 12:09:10|3705|3699|3704.6|3698.6|3705|3699|3704.6|3698.6|0
1605182960000|2020-11-12 12:09:20|3704.5|3698.5|3704.6|3698.6|3705|3699|3704|3698|3
1605182970000|2020-11-12 12:09:30|3705|3699|3705|3699|3705|3699|3705|3699|0
1605183000000|2020-11-12 12:10:00|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|3
1605183010000|2020-11-12 12:10:10|3704|3698|3704.3|3698.3|3704.5|3698.5|3704|3698|0
1605183020000|2020-11-12 12:10:20|3704|3698|3704|3698|3704|3698|3703.5|3697.5|3
1605183030000|2020-11-12 12:10:30|3703.6|3697.6|3703.3|3697.3|3703.6|3697.6|3703.3|3697.3|0
1605183040000|2020-11-12 12:10:40|3704|3698|3704|3698|3704|3698|3704|3698|3
1605183050000|2020-11-12 12:10:50|3703.8|3697.8|3703.5|3697.5|3704|3698|3703.5|3697.5|0
1605183060000|2020-11-12 12:11:00|3703.6|3697.6|3704|3698|3704|3698|3703.6|3697.6|0
1605183090000|2020-11-12 12:11:30|3704.5|3698.5|3705|3699|3705|3699|3704|3698|1
1605183100000|2020-11-12 12:11:40|3704.6|3698.6|3705|3699|3705|3699|3704.6|3698.6|0
1605183110000|2020-11-12 12:11:50|3705.3|3699.3|3705.6|3699.6|3706|3700|3705.3|3699.3|4
1605183120000|2020-11-12 12:12:00|3705.3|3699.3|3705.5|3699.5|3705.5|3699.5|3705.3|3699.3|1
1605183130000|2020-11-12 12:12:10|3705.6|3699.6|3705|3699|3706|3700|3705|3699|1
1605183140000|2020-11-12 12:12:20|3704.6|3698.6|3704.5|3698.5|3704.6|3698.6|3704.5|3698.5|0
1605183150000|2020-11-12 12:12:30|3704|3698|3704|3698|3704|3698|3704|3698|0
1605183180000|2020-11-12 12:13:00|3703.8|3697.8|3704|3698|3704|3698|3703.5|3697.5|5
1605183190000|2020-11-12 12:13:10|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605183200000|2020-11-12 12:13:20|3703.1|3697.1|3703.5|3697.5|3704|3698|3703.1|3697.1|8
1605183210000|2020-11-12 12:13:30|3704|3698|3703.6|3697.6|3704|3698|3703.6|3697.6|1
1605183240000|2020-11-12 12:14:00|3703.5|3697.5|3700.3|3694.3|3703.5|3697.5|3700.3|3694.3|5
1605183250000|2020-11-12 12:14:10|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1605183290000|2020-11-12 12:14:50|||||||||1
1605183300000|2020-11-12 12:15:00|3701.1|3695.1|3701|3695|3701.5|3695.5|3701|3695|9
1605183310000|2020-11-12 12:15:10|3701.5|3695.5|3700|3694|3701.5|3695.5|3699.6|3693.6|4
1605183320000|2020-11-12 12:15:20|3700.6|3694.6|3701|3695|3701.1|3695.1|3700.6|3694.6|10
1605183330000|2020-11-12 12:15:30|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3
1605183340000|2020-11-12 12:15:40|3701.6|3695.6|3702.1|3696.1|3702.6|3696.6|3701.6|3695.6|3
1605183350000|2020-11-12 12:15:50|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605183370000|2020-11-12 12:16:10|3703.1|3697.1|3703.5|3697.5|3703.5|3697.5|3703|3697|11
1605183390000|2020-11-12 12:16:30|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605183400000|2020-11-12 12:16:40|3704|3698|3703.6|3697.6|3704|3698|3703.6|3697.6|0
1605183410000|2020-11-12 12:16:50|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|0
1605183420000|2020-11-12 12:17:00|3702|3696|3702|3696|3702|3696|3702|3696|1
1605183430000|2020-11-12 12:17:10|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|2
1605183450000|2020-11-12 12:17:30|3702.8|3696.8|3703.1|3697.1|3703.1|3697.1|3702.8|3696.8|2
1605183460000|2020-11-12 12:17:40|3703.6|3697.6|3704|3698|3704|3698|3703.6|3697.6|0
1605183470000|2020-11-12 12:17:50|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|0
1605183490000|2020-11-12 12:18:10|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605183500000|2020-11-12 12:18:20|3701.5|3695.5|3701.6|3695.6|3701.6|3695.6|3701.3|3695.3|18
1605183510000|2020-11-12 12:18:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702|3696|20
1605183530000|2020-11-12 12:18:50|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|3
1605183540000|2020-11-12 12:19:00|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|0
1605183610000|2020-11-12 12:20:10|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|4
1605183620000|2020-11-12 12:20:20|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|2
1605183630000|2020-11-12 12:20:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1605183640000|2020-11-12 12:20:40|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|1
1605183650000|2020-11-12 12:20:50|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|0
1605183690000|2020-11-12 12:21:30|3702.3|3696.3|3702.6|3696.6|3702.6|3696.6|3702|3696|8
1605183700000|2020-11-12 12:21:40|3702.5|3696.5|3702.1|3696.1|3702.5|3696.5|3702.1|3696.1|2
1605183710000|2020-11-12 12:21:50|3702.5|3696.5|3702.1|3696.1|3702.5|3696.5|3702.1|3696.1|0
1605183720000|2020-11-12 12:22:00|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|0
1605183730000|2020-11-12 12:22:10|3702|3696|3702.1|3696.1|3702.5|3696.5|3702|3696|0
1605183740000|2020-11-12 12:22:20|3702|3696|3702.1|3696.1|3702.5|3696.5|3701.6|3695.6|2
1605183750000|2020-11-12 12:22:30|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.5|3696.5|0
1605183760000|2020-11-12 12:22:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|1
1605183770000|2020-11-12 12:22:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|0
1605183780000|2020-11-12 12:23:00|3702.5|3696.5|3702.1|3696.1|3702.5|3696.5|3702.1|3696.1|0
1605183790000|2020-11-12 12:23:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605183810000|2020-11-12 12:23:30|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605183820000|2020-11-12 12:23:40|||||||||2
1605183830000|2020-11-12 12:23:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1605183840000|2020-11-12 12:24:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605183850000|2020-11-12 12:24:10|3703.1|3697.1|3703|3697|3703.1|3697.1|3703|3697|4
1605183860000|2020-11-12 12:24:20|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|2
1605183900000|2020-11-12 12:25:00|3703.3|3697.3|3703.6|3697.6|3703.6|3697.6|3703.3|3697.3|0
1605183910000|2020-11-12 12:25:10|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605183920000|2020-11-12 12:25:20|3703|3697|3703|3697|3703.5|3697.5|3703|3697|2
1605183930000|2020-11-12 12:25:30|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|1
1605183950000|2020-11-12 12:25:50|||||||||1
1605183960000|2020-11-12 12:26:00|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|1
1605183970000|2020-11-12 12:26:10|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|2
1605183980000|2020-11-12 12:26:20|3703.1|3697.1|3702.8|3696.8|3703.1|3697.1|3702.8|3696.8|0
1605183990000|2020-11-12 12:26:30|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|0
1605184020000|2020-11-12 12:27:00|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605184030000|2020-11-12 12:27:10|3703.8|3697.8|3704.1|3698.1|3704.1|3698.1|3703.8|3697.8|1
1605184040000|2020-11-12 12:27:20|3703.8|3697.8|3703.5|3697.5|3704.1|3698.1|3703.1|3697.1|5
1605184050000|2020-11-12 12:27:30|3703.1|3697.1|3704.1|3698.1|3704.1|3698.1|3703.1|3697.1|0
1605184060000|2020-11-12 12:27:40|||||||||1
1605184070000|2020-11-12 12:27:50|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3703.1|3697.1|3
1605184080000|2020-11-12 12:28:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|1
1605184100000|2020-11-12 12:28:20|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|6
1605184110000|2020-11-12 12:28:30|3703|3697|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|0
1605184120000|2020-11-12 12:28:40|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|0
1605184140000|2020-11-12 12:29:00|3702.1|3696.1|3702|3696|3702.1|3696.1|3701.6|3695.6|3
1605184150000|2020-11-12 12:29:10|3702.6|3696.6|3702|3696|3702.6|3696.6|3702|3696|3
1605184160000|2020-11-12 12:29:20|3701.6|3695.6|3701.5|3695.5|3701.6|3695.6|3701.5|3695.5|1
1605184170000|2020-11-12 12:29:30|3701.3|3695.3|3701.5|3695.5|3701.5|3695.5|3701|3695|0
1605184180000|2020-11-12 12:29:40|3701.6|3695.6|3702|3696|3702|3696|3701.6|3695.6|0
1605184190000|2020-11-12 12:29:50|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605184200000|2020-11-12 12:30:00|3701.6|3695.6|3701|3695|3701.6|3695.6|3701|3695|12
1605184210000|2020-11-12 12:30:10|||||||||1
1605184220000|2020-11-12 12:30:20|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|7
1605184230000|2020-11-12 12:30:30|3701.5|3695.5|3701|3695|3701.6|3695.6|3701|3695|1
1605184240000|2020-11-12 12:30:40|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1605184250000|2020-11-12 12:30:50|||||||||1
1605184260000|2020-11-12 12:31:00|3701|3695|3700.6|3694.6|3701|3695|3700.6|3694.6|0
1605184270000|2020-11-12 12:31:10|||||||||4
1605184280000|2020-11-12 12:31:20|3700.3|3694.3|3699|3693|3700.6|3694.6|3699|3693|9
1605184290000|2020-11-12 12:31:30|3698.6|3692.6|3698|3692|3698.6|3692.6|3698|3692|50
1605184300000|2020-11-12 12:31:40|||||||||5
1605184310000|2020-11-12 12:31:50|3698.5|3692.5|3698.5|3692.5|3698.6|3692.6|3698.3|3692.3|13
1605184320000|2020-11-12 12:32:00|3698.3|3692.3|3699.1|3693.1|3699.5|3693.5|3698.3|3692.3|11
1605184330000|2020-11-12 12:32:10|3699.5|3693.5|3699|3693|3699.5|3693.5|3698.6|3692.6|4
1605184340000|2020-11-12 12:32:20|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3
1605184350000|2020-11-12 12:32:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|2
1605184360000|2020-11-12 12:32:40|3698.6|3692.6|3698.5|3692.5|3698.6|3692.6|3698.5|3692.5|0
1605184370000|2020-11-12 12:32:50|3698.6|3692.6|3699|3693|3699|3693|3698.6|3692.6|4
1605184380000|2020-11-12 12:33:00|3698.6|3692.6|3698.5|3692.5|3699|3693|3698.5|3692.5|4
1605184390000|2020-11-12 12:33:10|3699|3693|3699.3|3693.3|3699.3|3693.3|3698.6|3692.6|0
1605184400000|2020-11-12 12:33:20|3699|3693|3699|3693|3699|3693|3698.5|3692.5|2
1605184410000|2020-11-12 12:33:30|3698.6|3692.6|3698.6|3692.6|3699|3693|3698.6|3692.6|0
1605184420000|2020-11-12 12:33:40|3699|3693|3698.6|3692.6|3699|3693|3698.6|3692.6|0
1605184430000|2020-11-12 12:33:50|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|2
1605184460000|2020-11-12 12:34:20|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|1
1605184480000|2020-11-12 12:34:40|3698.3|3692.3|3698|3692|3698.3|3692.3|3698|3692|2
1605184490000|2020-11-12 12:34:50|||||||||1
1605184500000|2020-11-12 12:35:00|||||||||6
1605184510000|2020-11-12 12:35:10|3698.3|3692.3|3698.8|3692.8|3698.8|3692.8|3698.3|3692.3|2
1605184520000|2020-11-12 12:35:20|3698.6|3692.6|3699|3693|3699.5|3693.5|3698.6|3692.6|2
1605184530000|2020-11-12 12:35:30|3699.3|3693.3|3698.5|3692.5|3699.3|3693.3|3698.5|3692.5|1
1605184540000|2020-11-12 12:35:40|3698.3|3692.3|3698.5|3692.5|3699|3693|3698.3|3692.3|3
1605184550000|2020-11-12 12:35:50|3698.6|3692.6|3699|3693|3699|3693|3698.6|3692.6|0
1605184560000|2020-11-12 12:36:00|3699.1|3693.1|3699.5|3693.5|3699.8|3693.8|3699.1|3693.1|0
1605184570000|2020-11-12 12:36:10|3699.6|3693.6|3699.6|3693.6|3700|3694|3699.5|3693.5|0
1605184580000|2020-11-12 12:36:20|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|1
1605184590000|2020-11-12 12:36:30|3699.5|3693.5|3699.6|3693.6|3699.6|3693.6|3699.5|3693.5|1
1605184600000|2020-11-12 12:36:40|3699.5|3693.5|3699.6|3693.6|3699.6|3693.6|3699.5|3693.5|5
1605184610000|2020-11-12 12:36:50|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|0
1605184620000|2020-11-12 12:37:00|3699.6|3693.6|3699.6|3693.6|3700|3694|3699.5|3693.5|0
1605184630000|2020-11-12 12:37:10|3699.5|3693.5|3699.8|3693.8|3700|3694|3699.5|3693.5|0
1605184640000|2020-11-12 12:37:20|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699|3693|2
1605184650000|2020-11-12 12:37:30|3699|3693|3699|3693|3699|3693|3699|3693|0
1605184670000|2020-11-12 12:37:50|3699.3|3693.3|3699.5|3693.5|3699.8|3693.8|3699.3|3693.3|2
1605184680000|2020-11-12 12:38:00|3699.6|3693.6|3700|3694|3700|3694|3699.5|3693.5|0
1605184690000|2020-11-12 12:38:10|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.3|3693.3|2
1605184700000|2020-11-12 12:38:20|3699.6|3693.6|3699.5|3693.5|3699.6|3693.6|3699.5|3693.5|2
1605184710000|2020-11-12 12:38:30|3699.3|3693.3|3699|3693|3699.3|3693.3|3699|3693|0
1605184720000|2020-11-12 12:38:40|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|0
1605184730000|2020-11-12 12:38:50|3699.6|3693.6|3699.5|3693.5|3699.6|3693.6|3699|3693|0
1605184740000|2020-11-12 12:39:00|3699.6|3693.6|3700|3694|3700|3694|3699.3|3693.3|1
1605184750000|2020-11-12 12:39:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1605184790000|2020-11-12 12:39:50|3700|3694|3700|3694|3700|3694|3700|3694|0
1605184810000|2020-11-12 12:40:10|3700.3|3694.3|3701|3695|3701|3695|3700.3|3694.3|2
1605184820000|2020-11-12 12:40:20|3700.6|3694.6|3700.5|3694.5|3700.6|3694.6|3700.1|3694.1|1
1605184840000|2020-11-12 12:40:40|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3700|3694|0
1605184850000|2020-11-12 12:40:50|3700|3694|3699.8|3693.8|3700|3694|3699.8|3693.8|0
1605184860000|2020-11-12 12:41:00|3700|3694|3700|3694|3700|3694|3700|3694|0
1605184870000|2020-11-12 12:41:10|3699.8|3693.8|3699.8|3693.8|3700|3694|3699.8|3693.8|1
1605184880000|2020-11-12 12:41:20|3700|3694|3700|3694|3700|3694|3700|3694|0
1605184920000|2020-11-12 12:42:00|3700.3|3694.3|3701|3695|3701|3695|3700.3|3694.3|1
1605184930000|2020-11-12 12:42:10|||||||||1
1605184940000|2020-11-12 12:42:20|3700.3|3694.3|3700|3694|3700.3|3694.3|3700|3694|4
1605184950000|2020-11-12 12:42:30|3699.5|3693.5|3699|3693|3699.5|3693.5|3699|3693|5
1605184960000|2020-11-12 12:42:40|3698.6|3692.6|3698.3|3692.3|3699.3|3693.3|3698|3692|4
1605184970000|2020-11-12 12:42:50|3698|3692|3698|3692|3698.3|3692.3|3698|3692|5
1605184980000|2020-11-12 12:43:00|||||||||5
1605184990000|2020-11-12 12:43:10|||||||||5
1605185000000|2020-11-12 12:43:20|3698.3|3692.3|3699|3693|3699|3693|3698.3|3692.3|3
1605185010000|2020-11-12 12:43:30|3698.6|3692.6|3699.3|3693.3|3699.3|3693.3|3698.6|3692.6|1
1605185030000|2020-11-12 12:43:50|3699.5|3693.5|3699.3|3693.3|3699.5|3693.5|3699.3|3693.3|5
1605185040000|2020-11-12 12:44:00|3699|3693|3699|3693|3699.3|3693.3|3699|3693|0
1605185060000|2020-11-12 12:44:20|3699.3|3693.3|3700|3694|3700.3|3694.3|3699.3|3693.3|0
1605185070000|2020-11-12 12:44:30|3699.5|3693.5|3698.6|3692.6|3699.5|3693.5|3698.6|3692.6|0
1605185080000|2020-11-12 12:44:40|3698.5|3692.5|3698.6|3692.6|3698.6|3692.6|3698.5|3692.5|2
1605185090000|2020-11-12 12:44:50|3699|3693|3699.3|3693.3|3699.3|3693.3|3699|3693|0
1605185110000|2020-11-12 12:45:10|3699.5|3693.5|3699.6|3693.6|3699.6|3693.6|3699.5|3693.5|1
1605185120000|2020-11-12 12:45:20|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605185130000|2020-11-12 12:45:30|3699.3|3693.3|3699|3693|3699.3|3693.3|3699|3693|0
1605185140000|2020-11-12 12:45:40|3699.1|3693.1|3699|3693|3699.1|3693.1|3699|3693|0
1605185150000|2020-11-12 12:45:50|3698.6|3692.6|3698.6|3692.6|3699|3693|3698.5|3692.5|3
1605185160000|2020-11-12 12:46:00|3699|3693|3698.6|3692.6|3699|3693|3698.6|3692.6|0
1605185180000|2020-11-12 12:46:20|3698|3692|3698|3692|3698|3692|3698|3692|2
1605185200000|2020-11-12 12:46:40|3698.6|3692.6|3699|3693|3699|3693|3698.6|3692.6|14
1605185230000|2020-11-12 12:47:10|3699.5|3693.5|3699.3|3693.3|3699.5|3693.5|3699.3|3693.3|0
1605185240000|2020-11-12 12:47:20|3699|3693|3699|3693|3699|3693|3699|3693|0
1605185250000|2020-11-12 12:47:30|3698.8|3692.8|3698.3|3692.3|3698.8|3692.8|3698.3|3692.3|0
1605185260000|2020-11-12 12:47:40|3698|3692|3698|3692|3698|3692|3698|3692|1
1605185280000|2020-11-12 12:48:00|||||||||2
1605185300000|2020-11-12 12:48:20|||||||||6
1605185310000|2020-11-12 12:48:30|3698.1|3692.1|3698.5|3692.5|3698.5|3692.5|3698.1|3692.1|0
1605185320000|2020-11-12 12:48:40|3698.3|3692.3|3698|3692|3698.3|3692.3|3698|3692|0
1605185340000|2020-11-12 12:49:00|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|1
1605185360000|2020-11-12 12:49:20|3698|3692|3693.3|3687.3|3698|3692|3693.3|3687.3|144
1605185370000|2020-11-12 12:49:30|3692.3|3686.3|3692.3|3686.3|3692.6|3686.6|3692.3|3686.3|9
1605185380000|2020-11-12 12:49:40|3692.1|3686.1|3693.3|3687.3|3693.3|3687.3|3692.1|3686.1|11
1605185390000|2020-11-12 12:49:50|||||||||1
1605185400000|2020-11-12 12:50:00|3693|3687|3693.5|3687.5|3693.5|3687.5|3693|3687|7
1605185410000|2020-11-12 12:50:10|3693.3|3687.3|3690.5|3684.5|3693.3|3687.3|3690.5|3684.5|19
1605185420000|2020-11-12 12:50:20|3690.3|3684.3|3691.3|3685.3|3691.5|3685.5|3690.3|3684.3|19
1605185430000|2020-11-12 12:50:30|3691.5|3685.5|3689.3|3683.3|3691.5|3685.5|3689.3|3683.3|102
1605185440000|2020-11-12 12:50:40|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|14
1605185450000|2020-11-12 12:50:50|3690.5|3684.5|3690.3|3684.3|3690.6|3684.6|3690.3|3684.3|3
1605185460000|2020-11-12 12:51:00|3690|3684|3689.8|3683.8|3690|3684|3689.3|3683.3|9
1605185470000|2020-11-12 12:51:10|3690|3684|3690|3684|3690|3684|3690|3684|0
1605185480000|2020-11-12 12:51:20|3689.8|3683.8|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|3
1605185490000|2020-11-12 12:51:30|3690|3684|3690.8|3684.8|3690.8|3684.8|3689.6|3683.6|10
1605185500000|2020-11-12 12:51:40|3690.6|3684.6|3690.5|3684.5|3690.6|3684.6|3690.3|3684.3|2
1605185510000|2020-11-12 12:51:50|3690.3|3684.3|3691.3|3685.3|3691.3|3685.3|3690.3|3684.3|6
1605185520000|2020-11-12 12:52:00|3690.3|3684.3|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|2
1605185530000|2020-11-12 12:52:10|3689.6|3683.6|3689|3683|3689.6|3683.6|3689|3683|0
1605185540000|2020-11-12 12:52:20|3689.5|3683.5|3690|3684|3690|3684|3689.5|3683.5|24
1605185550000|2020-11-12 12:52:30|3690.5|3684.5|3689|3683|3690.5|3684.5|3689|3683|11
1605185560000|2020-11-12 12:52:40|3689.3|3683.3|3691.5|3685.5|3691.5|3685.5|3689.3|3683.3|22
1605185570000|2020-11-12 12:52:50|3690.6|3684.6|3691.6|3685.6|3692|3686|3690.6|3684.6|1
1605185580000|2020-11-12 12:53:00|3692|3686|3691.6|3685.6|3692|3686|3691.6|3685.6|1
1605185590000|2020-11-12 12:53:10|3692.3|3686.3|3691.6|3685.6|3692.3|3686.3|3691.6|3685.6|2
1605185600000|2020-11-12 12:53:20|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1605185610000|2020-11-12 12:53:30|3691.3|3685.3|3690.5|3684.5|3691.3|3685.3|3690.5|3684.5|1
1605185630000|2020-11-12 12:53:50|3690.3|3684.3|3691.5|3685.5|3691.5|3685.5|3690.3|3684.3|0
1605185640000|2020-11-12 12:54:00|3691.3|3685.3|3691.5|3685.5|3691.6|3685.6|3691.3|3685.3|2
1605185650000|2020-11-12 12:54:10|3691.6|3685.6|3692.6|3686.6|3692.6|3686.6|3691.6|3685.6|3
1605185660000|2020-11-12 12:54:20|3692.8|3686.8|3693|3687|3693.5|3687.5|3692.8|3686.8|9
1605185670000|2020-11-12 12:54:30|3692.6|3686.6|3691.6|3685.6|3692.6|3686.6|3691.6|3685.6|20
1605185680000|2020-11-12 12:54:40|3691|3685|3692.5|3686.5|3692.5|3686.5|3691|3685|6
1605185700000|2020-11-12 12:55:00|3692.1|3686.1|3692.5|3686.5|3692.5|3686.5|3692.1|3686.1|0
1605185710000|2020-11-12 12:55:10|3693|3687|3693.1|3687.1|3693.1|3687.1|3693|3687|2
1605185720000|2020-11-12 12:55:20|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605185730000|2020-11-12 12:55:30|3693.3|3687.3|3693.3|3687.3|3693.6|3687.6|3693.1|3687.1|9
1605185740000|2020-11-12 12:55:40|3693.6|3687.6|3693.6|3687.6|3694|3688|3693.6|3687.6|4
1605185750000|2020-11-12 12:55:50|3694|3688|3693.6|3687.6|3694|3688|3693.6|3687.6|0
1605185760000|2020-11-12 12:56:00|3692.3|3686.3|3691.3|3685.3|3692.3|3686.3|3691.3|3685.3|10
1605185770000|2020-11-12 12:56:10|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|0
1605185790000|2020-11-12 12:56:30|3692|3686|3691.8|3685.8|3692.6|3686.6|3691.8|3685.8|3
1605185800000|2020-11-12 12:56:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|0
1605185810000|2020-11-12 12:56:50|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|5
1605185820000|2020-11-12 12:57:00|3691.1|3685.1|3691|3685|3691.1|3685.1|3691|3685|0
1605185830000|2020-11-12 12:57:10|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|0
1605185840000|2020-11-12 12:57:20|3690.3|3684.3|3689.6|3683.6|3690.3|3684.3|3689.6|3683.6|6
1605185850000|2020-11-12 12:57:30|3689.3|3683.3|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|3
1605185870000|2020-11-12 12:57:50|3689.1|3683.1|3689.3|3683.3|3689.3|3683.3|3689.1|3683.1|6
1605185880000|2020-11-12 12:58:00|3689.6|3683.6|3690.6|3684.6|3690.6|3684.6|3689.6|3683.6|4
1605185890000|2020-11-12 12:58:10|3690|3684|3690|3684|3690|3684|3690|3684|1
1605185900000|2020-11-12 12:58:20|||||||||10
1605185910000|2020-11-12 12:58:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|0
1605185920000|2020-11-12 12:58:40|3690.3|3684.3|3689|3683|3690.3|3684.3|3689|3683|2
1605185930000|2020-11-12 12:58:50|3688.6|3682.6|3688|3682|3688.6|3682.6|3687.8|3681.8|15
1605185940000|2020-11-12 12:59:00|3687.6|3681.6|3688.6|3682.6|3688.6|3682.6|3687.6|3681.6|10
1605185950000|2020-11-12 12:59:10|3688.5|3682.5|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|0
1605185960000|2020-11-12 12:59:20|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|1
1605185970000|2020-11-12 12:59:30|3688|3682|3688.6|3682.6|3688.6|3682.6|3688|3682|3
1605185990000|2020-11-12 12:59:50|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|10
1605186000000|2020-11-12 13:00:00|3689.3|3683.3|3687.3|3681.3|3689.3|3683.3|3687|3681|20
1605186010000|2020-11-12 13:00:10|3687.1|3681.1|3686.6|3680.6|3687.3|3681.3|3686.3|3680.3|13
1605186020000|2020-11-12 13:00:20|3687|3681|3687.6|3681.6|3687.6|3681.6|3686.6|3680.6|28
1605186030000|2020-11-12 13:00:30|3687.3|3681.3|3686.3|3680.3|3687.6|3681.6|3686.3|3680.3|16
1605186040000|2020-11-12 13:00:40|3686.6|3680.6|3686.6|3680.6|3687.1|3681.1|3686.3|3680.3|10
1605186050000|2020-11-12 13:00:50|3686.3|3680.3|3685.3|3679.3|3686.3|3680.3|3685.3|3679.3|91
1605186060000|2020-11-12 13:01:00|3685.6|3679.6|3684.8|3678.8|3685.6|3679.6|3684.8|3678.8|6
1605186070000|2020-11-12 13:01:10|3685.3|3679.3|3685|3679|3685.3|3679.3|3684|3678|4
1605186080000|2020-11-12 13:01:20|3685.5|3679.5|3685|3679|3685.7|3679.7|3685|3679|2
1605186090000|2020-11-12 13:01:30|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684|3678|6
1605186100000|2020-11-12 13:01:40|3684.7|3678.7|3684.5|3678.5|3684.7|3678.7|3684.5|3678.5|0
1605186110000|2020-11-12 13:01:50|3684.7|3678.7|3685|3679|3685|3679|3684.7|3678.7|2
1605186120000|2020-11-12 13:02:00|3685.2|3679.2|3686.2|3680.2|3686.2|3680.2|3685.2|3679.2|10
1605186130000|2020-11-12 13:02:10|3686|3680|3685.7|3679.7|3686.2|3680.2|3685.7|3679.7|3
1605186140000|2020-11-12 13:02:20|3686.2|3680.2|3686|3680|3686.2|3680.2|3685.7|3679.7|5
1605186150000|2020-11-12 13:02:30|3686.2|3680.2|3687|3681|3687|3681|3686|3680|0
1605186160000|2020-11-12 13:02:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605186170000|2020-11-12 13:02:50|3687|3681|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|0
1605186180000|2020-11-12 13:03:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.3|3680.3|1
1605186190000|2020-11-12 13:03:10|3686.7|3680.7|3686.5|3680.5|3686.7|3680.7|3686.5|3680.5|2
1605186200000|2020-11-12 13:03:20|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605186210000|2020-11-12 13:03:30|3686|3680|3685.2|3679.2|3686|3680|3685|3679|1
1605186220000|2020-11-12 13:03:40|||||||||2
1605186230000|2020-11-12 13:03:50|3685|3679|3685|3679|3685.2|3679.2|3684.7|3678.7|10
1605186240000|2020-11-12 13:04:00|3685.3|3679.3|3684.5|3678.5|3685.3|3679.3|3684.3|3678.3|2
1605186250000|2020-11-12 13:04:10|3684.3|3678.3|3683.7|3677.7|3684.7|3678.7|3683.7|3677.7|2
1605186260000|2020-11-12 13:04:20|3684|3678|3683.7|3677.7|3684|3678|3683.7|3677.7|1
1605186270000|2020-11-12 13:04:30|||||||||6
1605186280000|2020-11-12 13:04:40|3684|3678|3684|3678|3684|3678|3684|3678|0
1605186290000|2020-11-12 13:04:50|3685|3679|3685.2|3679.2|3685.2|3679.2|3684.7|3678.7|4
1605186300000|2020-11-12 13:05:00|3685.5|3679.5|3685.2|3679.2|3685.5|3679.5|3685|3679|3
1605186310000|2020-11-12 13:05:10|3685.3|3679.3|3686|3680|3686|3680|3685.3|3679.3|3
1605186320000|2020-11-12 13:05:20|3685.7|3679.7|3686.2|3680.2|3686.2|3680.2|3685.7|3679.7|4
1605186330000|2020-11-12 13:05:30|3686.3|3680.3|3686.7|3680.7|3687|3681|3686.3|3680.3|0
1605186340000|2020-11-12 13:05:40|3687|3681|3686.2|3680.2|3687|3681|3686.2|3680.2|1
1605186350000|2020-11-12 13:05:50|3686.5|3680.5|3687|3681|3687|3681|3686.2|3680.2|0
1605186360000|2020-11-12 13:06:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605186370000|2020-11-12 13:06:10|3686.7|3680.7|3687|3681|3687|3681|3686.7|3680.7|0
1605186380000|2020-11-12 13:06:20|3686.7|3680.7|3686|3680|3686.7|3680.7|3686|3680|2
1605186390000|2020-11-12 13:06:30|3685|3679|3686|3680|3686|3680|3685|3679|14
1605186400000|2020-11-12 13:06:40|3686.3|3680.3|3686|3680|3686.7|3680.7|3686|3680|3
1605186410000|2020-11-12 13:06:50|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605186430000|2020-11-12 13:07:10|3685.2|3679.2|3685|3679|3685.2|3679.2|3685|3679|4
1605186440000|2020-11-12 13:07:20|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|16
1605186450000|2020-11-12 13:07:30|3684.8|3678.8|3685|3679|3685|3679|3684.7|3678.7|0
1605186460000|2020-11-12 13:07:40|3685.2|3679.2|3685.5|3679.5|3685.7|3679.7|3685|3679|5
1605186470000|2020-11-12 13:07:50|3685.3|3679.3|3685.7|3679.7|3685.7|3679.7|3685|3679|9
1605186480000|2020-11-12 13:08:00|3686|3680|3686|3680|3686.2|3680.2|3686|3680|1
1605186490000|2020-11-12 13:08:10|3685.7|3679.7|3686|3680|3686|3680|3685.7|3679.7|0
1605186500000|2020-11-12 13:08:20|3685.7|3679.7|3685.5|3679.5|3685.7|3679.7|3685|3679|7
1605186510000|2020-11-12 13:08:30|3685.7|3679.7|3685.7|3679.7|3686|3680|3685.5|3679.5|1
1605186520000|2020-11-12 13:08:40|3686|3680|3686|3680|3686|3680|3686|3680|11
1605186530000|2020-11-12 13:08:50|3686.7|3680.7|3686.2|3680.2|3686.7|3680.7|3686.2|3680.2|0
1605186540000|2020-11-12 13:09:00|3686|3680|3686.7|3680.7|3687|3681|3686|3680|2
1605186550000|2020-11-12 13:09:10|3686|3680|3686.7|3680.7|3686.7|3680.7|3686|3680|7
1605186560000|2020-11-12 13:09:20|3686.3|3680.3|3686|3680|3686.3|3680.3|3685.5|3679.5|18
1605186570000|2020-11-12 13:09:30|3685.5|3679.5|3684.2|3678.2|3685.5|3679.5|3683.7|3677.7|30
1605186580000|2020-11-12 13:09:40|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|1
1605186590000|2020-11-12 13:09:50|3684.8|3678.8|3684.7|3678.7|3684.8|3678.8|3684.7|3678.7|8
1605186600000|2020-11-12 13:10:00|3685.2|3679.2|3685.2|3679.2|3685.3|3679.3|3685.2|3679.2|2
1605186610000|2020-11-12 13:10:10|3685.7|3679.7|3686.2|3680.2|3686.2|3680.2|3685.7|3679.7|0
1605186640000|2020-11-12 13:10:40|3686.7|3680.7|3686.8|3680.8|3686.8|3680.8|3686.2|3680.2|2
1605186650000|2020-11-12 13:10:50|3687.2|3681.2|3688.2|3682.2|3688.2|3682.2|3687.2|3681.2|0
1605186660000|2020-11-12 13:11:00|||||||||4
1605186670000|2020-11-12 13:11:10|3688.3|3682.3|3689.2|3683.2|3689.2|3683.2|3688.3|3682.3|11
1605186680000|2020-11-12 13:11:20|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|3
1605186690000|2020-11-12 13:11:30|3689.7|3683.7|3690|3684|3690|3684|3689.7|3683.7|7
1605186700000|2020-11-12 13:11:40|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|0
1605186710000|2020-11-12 13:11:50|3690|3684|3690.3|3684.3|3690.3|3684.3|3690|3684|21
1605186720000|2020-11-12 13:12:00|3691|3685|3691.3|3685.3|3691.5|3685.5|3691|3685|5
1605186740000|2020-11-12 13:12:20|3691|3685|3691|3685|3691.3|3685.3|3691|3685|5
1605186750000|2020-11-12 13:12:30|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|2
1605186760000|2020-11-12 13:12:40|3690.5|3684.5|3691|3685|3691|3685|3690.5|3684.5|3
1605186770000|2020-11-12 13:12:50|3691.3|3685.3|3692.3|3686.3|3692.3|3686.3|3691.3|3685.3|20
1605186780000|2020-11-12 13:13:00|3692|3686|3692|3686|3692|3686|3692|3686|0
1605186790000|2020-11-12 13:13:10|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|1
1605186800000|2020-11-12 13:13:20|3691.7|3685.7|3692.3|3686.3|3692.5|3686.5|3691.7|3685.7|2
1605186810000|2020-11-12 13:13:30|3691.8|3685.8|3692.5|3686.5|3692.5|3686.5|3691.8|3685.8|0
1605186820000|2020-11-12 13:13:40|3693|3687|3693|3687|3693|3687|3693|3687|0
1605186830000|2020-11-12 13:13:50|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692|3686|2
1605186840000|2020-11-12 13:14:00|3691.8|3685.8|3692|3686|3692.3|3686.3|3691.5|3685.5|5
1605186850000|2020-11-12 13:14:10|3691.7|3685.7|3691.3|3685.3|3691.7|3685.7|3691.3|3685.3|3
1605186860000|2020-11-12 13:14:20|3691.5|3685.5|3691.8|3685.8|3692|3686|3691.5|3685.5|0
1605186870000|2020-11-12 13:14:30|3691.7|3685.7|3691.3|3685.3|3692|3686|3691.3|3685.3|2
1605186880000|2020-11-12 13:14:40|3690.3|3684.3|3690.5|3684.5|3691|3685|3690.2|3684.2|11
1605186890000|2020-11-12 13:14:50|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|0
1605186900000|2020-11-12 13:15:00|3690.3|3684.3|3690.8|3684.8|3691|3685|3690.3|3684.3|0
1605186910000|2020-11-12 13:15:10|3691|3685|3690.8|3684.8|3691|3685|3690.8|3684.8|0
1605186920000|2020-11-12 13:15:20|3691|3685|3690.8|3684.8|3691|3685|3690.8|3684.8|0
1605186930000|2020-11-12 13:15:30|3691|3685|3690.8|3684.8|3691|3685|3690.8|3684.8|0
1605186940000|2020-11-12 13:15:40|3691|3685|3692|3686|3692|3686|3691|3685|12
1605186950000|2020-11-12 13:15:50|3692.2|3686.2|3692.5|3686.5|3692.7|3686.7|3692|3686|2
1605186960000|2020-11-12 13:16:00|3692|3686|3692|3686|3692|3686|3692|3686|0
1605186980000|2020-11-12 13:16:20|3691.6|3685.6|3690.5|3684.5|3691.6|3685.6|3690.3|3684.3|12
1605186990000|2020-11-12 13:16:30|3691|3685|3691|3685|3691|3685|3691|3685|2
1605187000000|2020-11-12 13:16:40|3690.3|3684.3|3690.3|3684.3|3690.5|3684.5|3690|3684|2
1605187010000|2020-11-12 13:16:50|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.3|3684.3|0
1605187020000|2020-11-12 13:17:00|3690.7|3684.7|3690.5|3684.5|3691|3685|3690.3|3684.3|1
1605187030000|2020-11-12 13:17:10|3690.3|3684.3|3690.5|3684.5|3690.5|3684.5|3690.3|3684.3|0
1605187040000|2020-11-12 13:17:20|3690.3|3684.3|3690|3684|3690.3|3684.3|3690|3684|4
1605187050000|2020-11-12 13:17:30|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|7
1605187070000|2020-11-12 13:17:50|3689|3683|3689|3683|3689.3|3683.3|3689|3683|2
1605187080000|2020-11-12 13:18:00|3689.3|3683.3|3689|3683|3689.5|3683.5|3689|3683|0
1605187090000|2020-11-12 13:18:10|3689.3|3683.3|3689.5|3683.5|3689.5|3683.5|3689|3683|0
1605187100000|2020-11-12 13:18:20|3690|3684|3690|3684|3690|3684|3690|3684|0
1605187120000|2020-11-12 13:18:40|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|1
1605187130000|2020-11-12 13:18:50|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|0
1605187140000|2020-11-12 13:19:00|3690|3684|3690.8|3684.8|3690.8|3684.8|3690|3684|6
1605187150000|2020-11-12 13:19:10|3691|3685|3691.3|3685.3|3691.3|3685.3|3691|3685|0
1605187170000|2020-11-12 13:19:30|3691.6|3685.6|3690.6|3684.6|3691.6|3685.6|3690.5|3684.5|6
1605187180000|2020-11-12 13:19:40|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|0
1605187190000|2020-11-12 13:19:50|3690|3684|3690.3|3684.3|3690.5|3684.5|3690|3684|2
1605187200000|2020-11-12 13:20:00|3690.5|3684.5|3690.3|3684.3|3690.5|3684.5|3690.3|3684.3|0
1605187210000|2020-11-12 13:20:10|3690.6|3684.6|3690|3684|3690.7|3684.7|3690|3684|4
1605187220000|2020-11-12 13:20:20|3689.8|3683.8|3689.5|3683.5|3689.8|3683.8|3689.5|3683.5|3
1605187230000|2020-11-12 13:20:30|3690|3684|3690.3|3684.3|3690.3|3684.3|3689.8|3683.8|0
1605187240000|2020-11-12 13:20:40|3691.3|3685.3|3690.5|3684.5|3691.3|3685.3|3690.5|3684.5|7
1605187250000|2020-11-12 13:20:50|3690.3|3684.3|3690.3|3684.3|3690.8|3684.8|3690.3|3684.3|7
1605187260000|2020-11-12 13:21:00|3690.1|3684.1|3689.8|3683.8|3690.1|3684.1|3689.8|3683.8|4
1605187270000|2020-11-12 13:21:10|3689.5|3683.5|3689.5|3683.5|3690.1|3684.1|3689.3|3683.3|0
1605187280000|2020-11-12 13:21:20|3689.7|3683.7|3690.5|3684.5|3690.8|3684.8|3689.5|3683.5|12
1605187290000|2020-11-12 13:21:30|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.5|3684.5|0
1605187300000|2020-11-12 13:21:40|3691|3685|3691|3685|3691|3685|3691|3685|0
1605187310000|2020-11-12 13:21:50|3691.3|3685.3|3690.3|3684.3|3691.3|3685.3|3690.3|3684.3|4
1605187320000|2020-11-12 13:22:00|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|0
1605187330000|2020-11-12 13:22:10|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|0
1605187340000|2020-11-12 13:22:20|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|31
1605187350000|2020-11-12 13:22:30|3689.5|3683.5|3689|3683|3689.5|3683.5|3688.6|3682.6|3
1605187360000|2020-11-12 13:22:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.5|3682.5|0
1605187370000|2020-11-12 13:22:50|3689|3683|3687.6|3681.6|3689|3683|3687.6|3681.6|2
1605187380000|2020-11-12 13:23:00|3688|3682|3688.1|3682.1|3688.1|3682.1|3687.6|3681.6|15
1605187390000|2020-11-12 13:23:10|3688|3682|3688|3682|3688.5|3682.5|3688|3682|1
1605187410000|2020-11-12 13:23:30|3687.6|3681.6|3688.5|3682.5|3688.5|3682.5|3687.6|3681.6|2
1605187420000|2020-11-12 13:23:40|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|0
1605187440000|2020-11-12 13:24:00|3688|3682|3688|3682|3688|3682|3687.6|3681.6|1
1605187450000|2020-11-12 13:24:10|3688.3|3682.3|3688.6|3682.6|3688.6|3682.6|3688.3|3682.3|1
1605187460000|2020-11-12 13:24:20|3689|3683|3689.1|3683.1|3689.1|3683.1|3689|3683|0
1605187470000|2020-11-12 13:24:30|3689|3683|3688.6|3682.6|3689|3683|3688.6|3682.6|0
1605187490000|2020-11-12 13:24:50|3689|3683|3688.6|3682.6|3689|3683|3688.6|3682.6|0
1605187500000|2020-11-12 13:25:00|3689|3683|3688.6|3682.6|3689.1|3683.1|3688.6|3682.6|2
1605187510000|2020-11-12 13:25:10|3688.3|3682.3|3687|3681|3688.3|3682.3|3687|3681|4
1605187520000|2020-11-12 13:25:20|3686.5|3680.5|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|0
1605187530000|2020-11-12 13:25:30|3686|3680|3685.3|3679.3|3686|3680|3685.3|3679.3|0
1605187540000|2020-11-12 13:25:40|||||||||5
1605187550000|2020-11-12 13:25:50|||||||||6
1605187560000|2020-11-12 13:26:00|3685.5|3679.5|3685.3|3679.3|3685.8|3679.8|3685.3|3679.3|1
1605187580000|2020-11-12 13:26:20|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|0
1605187590000|2020-11-12 13:26:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|17
1605187620000|2020-11-12 13:27:00|3685.3|3679.3|3685.6|3679.6|3685.6|3679.6|3685.3|3679.3|0
1605187630000|2020-11-12 13:27:10|3685.3|3679.3|3685.6|3679.6|3685.6|3679.6|3685.3|3679.3|2
1605187640000|2020-11-12 13:27:20|3685.3|3679.3|3685.6|3679.6|3685.6|3679.6|3685.3|3679.3|0
1605187650000|2020-11-12 13:27:30|3685.3|3679.3|3685.1|3679.1|3685.3|3679.3|3685.1|3679.1|11
1605187660000|2020-11-12 13:27:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685|3679|0
1605187670000|2020-11-12 13:27:50|3685|3679|3684.6|3678.6|3685|3679|3684.6|3678.6|3
1605187680000|2020-11-12 13:28:00|3685|3679|3684.8|3678.8|3685.3|3679.3|3684.8|3678.8|1
1605187690000|2020-11-12 13:28:10|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|0
1605187710000|2020-11-12 13:28:30|3685.1|3679.1|3684.5|3678.5|3685.1|3679.1|3684.5|3678.5|17
1605187720000|2020-11-12 13:28:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605187730000|2020-11-12 13:28:50|3684.3|3678.3|3685|3679|3685|3679|3684.3|3678.3|2
1605187740000|2020-11-12 13:29:00|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|2
1605187750000|2020-11-12 13:29:10|3684.6|3678.6|3685|3679|3685|3679|3684.6|3678.6|2
1605187770000|2020-11-12 13:29:30|||||||||1
1605187790000|2020-11-12 13:29:50|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3
1605187800000|2020-11-12 13:30:00|3685.3|3679.3|3685.6|3679.6|3685.6|3679.6|3685.3|3679.3|0
1605187820000|2020-11-12 13:30:20|3685.8|3679.8|3686|3680|3686|3680|3685.5|3679.5|29
1605187850000|2020-11-12 13:30:50|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|2
1605187860000|2020-11-12 13:31:00|3684.8|3678.8|3684.6|3678.6|3684.8|3678.8|3684.6|3678.6|5
1605187870000|2020-11-12 13:31:10|3683.6|3677.6|3683|3677|3684|3678|3683|3677|2
1605187880000|2020-11-12 13:31:20|3682.3|3676.3|3683.2|3677.2|3683.2|3677.2|3682.3|3676.3|19
1605187890000|2020-11-12 13:31:30|3683|3677|3682.3|3676.3|3683|3677|3682.3|3676.3|0
1605187900000|2020-11-12 13:31:40|3680.3|3674.3|3679.3|3673.3|3680.3|3674.3|3679.3|3673.3|29
1605187910000|2020-11-12 13:31:50|3678.3|3672.3|3678.2|3672.2|3678.3|3672.3|3678.2|3672.2|20
1605187920000|2020-11-12 13:32:00|3678.3|3672.3|3676.3|3670.3|3678.3|3672.3|3676.2|3670.2|8
1605187930000|2020-11-12 13:32:10|3676|3670|3674.3|3668.3|3676.2|3670.2|3674.3|3668.3|38
1605187940000|2020-11-12 13:32:20|3674.7|3668.7|3673.8|3667.8|3675.5|3669.5|3673.7|3667.7|48
1605187950000|2020-11-12 13:32:30|3673.7|3667.7|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|21
1605187960000|2020-11-12 13:32:40|3674|3668|3674.5|3668.5|3674.5|3668.5|3673.8|3667.8|8
1605187970000|2020-11-12 13:32:50|3674.3|3668.3|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|11
1605187980000|2020-11-12 13:33:00|3674.5|3668.5|3674.7|3668.7|3674.7|3668.7|3674.5|3668.5|49
1605187990000|2020-11-12 13:33:10|3674|3668|3673.7|3667.7|3674|3668|3673.7|3667.7|15
1605188000000|2020-11-12 13:33:20|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|4
1605188010000|2020-11-12 13:33:30|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|5
1605188020000|2020-11-12 13:33:40|||||||||31
1605188030000|2020-11-12 13:33:50|3671.5|3665.5|3670.7|3664.7|3671.5|3665.5|3670.7|3664.7|29
1605188040000|2020-11-12 13:34:00|3671.5|3665.5|3673.2|3667.2|3673.2|3667.2|3671.4|3665.4|24
1605188050000|2020-11-12 13:34:10|3673|3667|3673|3667|3673|3667|3673|3667|5
1605188060000|2020-11-12 13:34:20|3673.2|3667.2|3674|3668|3674|3668|3673.2|3667.2|0
1605188070000|2020-11-12 13:34:30|3674.3|3668.3|3675|3669|3675|3669|3674.3|3668.3|7
1605188080000|2020-11-12 13:34:40|3675.4|3669.4|3675|3669|3676|3670|3675|3669|2
1605188090000|2020-11-12 13:34:50|3674.5|3668.5|3676|3670|3676|3670|3674.5|3668.5|15
1605188100000|2020-11-12 13:35:00|3676.2|3670.2|3677|3671|3677.3|3671.3|3676.2|3670.2|8
1605188110000|2020-11-12 13:35:10|3677.3|3671.3|3675.7|3669.7|3677.3|3671.3|3675.7|3669.7|4
1605188120000|2020-11-12 13:35:20|3677|3671|3677|3671|3677|3671|3677|3671|3
1605188130000|2020-11-12 13:35:30|3677.2|3671.2|3677.2|3671.2|3677.3|3671.3|3677.2|3671.2|1
1605188140000|2020-11-12 13:35:40|3677.3|3671.3|3677.2|3671.2|3677.3|3671.3|3677.2|3671.2|1
1605188150000|2020-11-12 13:35:50|3677|3671|3677.2|3671.2|3677.2|3671.2|3677|3671|4
1605188160000|2020-11-12 13:36:00|3678|3672|3678|3672|3678|3672|3678|3672|5
1605188170000|2020-11-12 13:36:10|3677.7|3671.7|3678|3672|3678|3672|3677.7|3671.7|7
1605188190000|2020-11-12 13:36:30|3677.7|3671.7|3678|3672|3678.2|3672.2|3677.7|3671.7|7
1605188200000|2020-11-12 13:36:40|3678.2|3672.2|3679.2|3673.2|3679.2|3673.2|3678.2|3672.2|0
1605188210000|2020-11-12 13:36:50|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|0
1605188220000|2020-11-12 13:37:00|3679.7|3673.7|3680.7|3674.7|3680.7|3674.7|3679.7|3673.7|2
1605188230000|2020-11-12 13:37:10|3681|3675|3681.3|3675.3|3681.3|3675.3|3681|3675|7
1605188240000|2020-11-12 13:37:20|3680.8|3674.8|3679.3|3673.3|3680.8|3674.8|3679.3|3673.3|6
1605188250000|2020-11-12 13:37:30|3679.7|3673.7|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|6
1605188260000|2020-11-12 13:37:40|||||||||3
1605188270000|2020-11-12 13:37:50|3679.7|3673.7|3678.7|3672.7|3679.8|3673.8|3678.7|3672.7|13
1605188280000|2020-11-12 13:38:00|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|9
1605188300000|2020-11-12 13:38:20|3679|3673|3679|3673|3679|3673|3679|3673|0
1605188310000|2020-11-12 13:38:30|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605188320000|2020-11-12 13:38:40|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|1
1605188340000|2020-11-12 13:39:00|3679.2|3673.2|3679.8|3673.8|3679.8|3673.8|3679.2|3673.2|0
1605188350000|2020-11-12 13:39:10|3679.7|3673.7|3679.3|3673.3|3679.8|3673.8|3679.3|3673.3|2
1605188360000|2020-11-12 13:39:20|3679.2|3673.2|3678.3|3672.3|3679.7|3673.7|3678.3|3672.3|15
1605188370000|2020-11-12 13:39:30|3678.7|3672.7|3679.3|3673.3|3679.3|3673.3|3678.7|3672.7|1
1605188380000|2020-11-12 13:39:40|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|2
1605188400000|2020-11-12 13:40:00|3680|3674|3680|3674|3680.3|3674.3|3679.7|3673.7|1
1605188410000|2020-11-12 13:40:10|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680|3674|0
1605188420000|2020-11-12 13:40:20|3680.7|3674.7|3680.8|3674.8|3681.3|3675.3|3680.7|3674.7|2
1605188430000|2020-11-12 13:40:30|3680.5|3674.5|3682.5|3676.5|3682.5|3676.5|3680.5|3674.5|5
1605188440000|2020-11-12 13:40:40|3682.7|3676.7|3682|3676|3682.7|3676.7|3682|3676|1
1605188450000|2020-11-12 13:40:50|3681.7|3675.7|3681.5|3675.5|3682|3676|3681.3|3675.3|28
1605188460000|2020-11-12 13:41:00|3681.7|3675.7|3682|3676|3682|3676|3681.3|3675.3|1
1605188480000|2020-11-12 13:41:20|3681.7|3675.7|3683.5|3677.5|3683.5|3677.5|3681.7|3675.7|8
1605188490000|2020-11-12 13:41:30|3683.3|3677.3|3683|3677|3683.3|3677.3|3683|3677|0
1605188500000|2020-11-12 13:41:40|3684.8|3678.8|3683.5|3677.5|3684.8|3678.8|3683.5|3677.5|63
1605188510000|2020-11-12 13:41:50|3684.3|3678.3|3685.5|3679.5|3685.5|3679.5|3684|3678|24
1605188520000|2020-11-12 13:42:00|3685.7|3679.7|3685.4|3679.4|3685.7|3679.7|3685|3679|5
1605188530000|2020-11-12 13:42:10|3685.7|3679.7|3685|3679|3685.7|3679.7|3685|3679|1
1605188540000|2020-11-12 13:42:20|3684.8|3678.8|3683.7|3677.7|3684.8|3678.8|3683.7|3677.7|8
1605188550000|2020-11-12 13:42:30|3683.5|3677.5|3684|3678|3684|3678|3683.2|3677.2|8
1605188570000|2020-11-12 13:42:50|3684.8|3678.8|3684.2|3678.2|3684.8|3678.8|3684.2|3678.2|8
1605188580000|2020-11-12 13:43:00|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.2|3678.2|0
1605188590000|2020-11-12 13:43:10|3684.2|3678.2|3684|3678|3684.2|3678.2|3683.5|3677.5|0
1605188600000|2020-11-12 13:43:20|3683.5|3677.5|3684|3678|3684|3678|3683.5|3677.5|2
1605188610000|2020-11-12 13:43:30|3683.7|3677.7|3684.5|3678.5|3684.5|3678.5|3683.7|3677.7|5
1605188620000|2020-11-12 13:43:40|3685|3679|3685|3679|3685.3|3679.3|3685|3679|0
1605188630000|2020-11-12 13:43:50|||||||||13
1605188640000|2020-11-12 13:44:00|3685.5|3679.5|3684.3|3678.3|3685.5|3679.5|3684.3|3678.3|2
1605188650000|2020-11-12 13:44:10|3684|3678|3683.3|3677.3|3684|3678|3683|3677|3
1605188660000|2020-11-12 13:44:20|3683|3677|3683.8|3677.8|3683.8|3677.8|3683|3677|6
1605188670000|2020-11-12 13:44:30|3683.3|3677.3|3683.5|3677.5|3683.5|3677.5|3683.3|3677.3|0
1605188680000|2020-11-12 13:44:40|3683.3|3677.3|3683.5|3677.5|3683.5|3677.5|3683.3|3677.3|0
1605188690000|2020-11-12 13:44:50|3683.7|3677.7|3684.5|3678.5|3684.5|3678.5|3683.7|3677.7|1
1605191400000|2020-11-12 14:30:00|3683.7|3677.7|3692.7|3686.7|3694.3|3688.3|3683.3|3677.3|411
1605191410000|2020-11-12 14:30:10|3691|3685|3698.4|3692.4|3698.7|3692.7|3691|3685|75
1605191420000|2020-11-12 14:30:20|3697.2|3691.2|3692.5|3686.5|3697.2|3691.2|3692.5|3686.5|33
1605191430000|2020-11-12 14:30:30|3692.3|3686.3|3689.8|3683.8|3692.7|3686.7|3689.8|3683.8|65
1605191440000|2020-11-12 14:30:40|3690|3684|3689.3|3683.3|3691|3685|3688.8|3682.8|29
1605191450000|2020-11-12 14:30:50|3688.3|3682.3|3688.7|3682.7|3689.7|3683.7|3688.2|3682.2|37
1605191460000|2020-11-12 14:31:00|3688.2|3682.2|3688.2|3682.2|3689.7|3683.7|3687.8|3681.8|24
1605191470000|2020-11-12 14:31:10|3688.7|3682.7|3690.7|3684.7|3690.7|3684.7|3688.2|3682.2|15
1605191480000|2020-11-12 14:31:20|3690.8|3684.8|3693.5|3687.5|3694.5|3688.5|3690.8|3684.8|58
1605191490000|2020-11-12 14:31:30|3694|3688|3696.5|3690.5|3696.5|3690.5|3693.5|3687.5|35
1605191500000|2020-11-12 14:31:40|3696.3|3690.3|3696.2|3690.2|3697.7|3691.7|3696.2|3690.2|21
1605191510000|2020-11-12 14:31:50|3696.5|3690.5|3695.7|3689.7|3697|3691|3695.7|3689.7|24
1605191520000|2020-11-12 14:32:00|3695|3689|3694.3|3688.3|3696|3690|3694|3688|53
1605191530000|2020-11-12 14:32:10|3693.3|3687.3|3694.3|3688.3|3695|3689|3693.3|3687.3|23
1605191540000|2020-11-12 14:32:20|3694.5|3688.5|3695.3|3689.3|3695.3|3689.3|3694.3|3688.3|10
1605191550000|2020-11-12 14:32:30|3697|3691|3698.5|3692.5|3699.3|3693.3|3697|3691|37
1605191560000|2020-11-12 14:32:40|3698.3|3692.3|3699.3|3693.3|3699.3|3693.3|3698.3|3692.3|30
1605191570000|2020-11-12 14:32:50|3699.5|3693.5|3695|3689|3699.5|3693.5|3695|3689|36
1605191580000|2020-11-12 14:33:00|3695.2|3689.2|3695.2|3689.2|3696|3690|3695|3689|23
1605191590000|2020-11-12 14:33:10|3695.7|3689.7|3696|3690|3696.2|3690.2|3695.7|3689.7|17
1605191600000|2020-11-12 14:33:20|3696.2|3690.2|3695.2|3689.2|3696.3|3690.3|3694.7|3688.7|40
1605191610000|2020-11-12 14:33:30|3694.8|3688.8|3695.2|3689.2|3695.3|3689.3|3694.3|3688.3|14
1605191620000|2020-11-12 14:33:40|||||||||8
1605191630000|2020-11-12 14:33:50|3695|3689|3693.2|3687.2|3695|3689|3692.7|3686.7|15
1605191640000|2020-11-12 14:34:00|3693.7|3687.7|3693.2|3687.2|3693.7|3687.7|3692.7|3686.7|44
1605191650000|2020-11-12 14:34:10|3693|3687|3695.2|3689.2|3696.7|3690.7|3692.7|3686.7|28
1605191660000|2020-11-12 14:34:20|3695.3|3689.3|3696.2|3690.2|3696.2|3690.2|3694|3688|15
1605191670000|2020-11-12 14:34:30|3696|3690|3696|3690|3697|3691|3696|3690|6
1605191680000|2020-11-12 14:34:40|3695.5|3689.5|3696.2|3690.2|3696.7|3690.7|3695|3689|41
1605191690000|2020-11-12 14:34:50|3696.5|3690.5|3696|3690|3696.5|3690.5|3695|3689|11
1605191700000|2020-11-12 14:35:00|3695.5|3689.5|3693.5|3687.5|3695.7|3689.7|3693.5|3687.5|50
1605191710000|2020-11-12 14:35:10|3693.7|3687.7|3693.8|3687.8|3694.3|3688.3|3693|3687|15
1605191720000|2020-11-12 14:35:20|3694.2|3688.2|3696.7|3690.7|3696.7|3690.7|3694.2|3688.2|13
1605191730000|2020-11-12 14:35:30|3697|3691|3697.7|3691.7|3698.7|3692.7|3697|3691|86
1605191740000|2020-11-12 14:35:40|3697.3|3691.3|3696.7|3690.7|3698.7|3692.7|3696.3|3690.3|21
1605191750000|2020-11-12 14:35:50|3696.3|3690.3|3694.7|3688.7|3696.7|3690.7|3694.7|3688.7|17
1605191760000|2020-11-12 14:36:00|3694|3688|3697|3691|3697.2|3691.2|3693.7|3687.7|48
1605191770000|2020-11-12 14:36:10|3696.7|3690.7|3697.2|3691.2|3697.3|3691.3|3696.2|3690.2|22
1605191780000|2020-11-12 14:36:20|3696.8|3690.8|3695.3|3689.3|3696.8|3690.8|3694.7|3688.7|16
1605191790000|2020-11-12 14:36:30|3696.2|3690.2|3695.8|3689.8|3696.3|3690.3|3695.8|3689.8|6
1605191800000|2020-11-12 14:36:40|3696.2|3690.2|3694.3|3688.3|3696.2|3690.2|3694.2|3688.2|14
1605191810000|2020-11-12 14:36:50|3694.7|3688.7|3695|3689|3695.5|3689.5|3694.2|3688.2|21
1605191820000|2020-11-12 14:37:00|3694.7|3688.7|3693.2|3687.2|3695|3689|3693|3687|21
1605191830000|2020-11-12 14:37:10|3693.3|3687.3|3693.2|3687.2|3693.7|3687.7|3693|3687|21
1605191840000|2020-11-12 14:37:20|3693|3687|3693|3687|3694|3688|3693|3687|15
1605191850000|2020-11-12 14:37:30|3693.2|3687.2|3692.2|3686.2|3693.2|3687.2|3692|3686|9
1605191860000|2020-11-12 14:37:40|3692.3|3686.3|3692|3686|3692.7|3686.7|3692|3686|11
1605191870000|2020-11-12 14:37:50|3691.7|3685.7|3692|3686|3692.2|3686.2|3691.5|3685.5|12
1605191880000|2020-11-12 14:38:00|3691.7|3685.7|3691.2|3685.2|3692|3686|3689.7|3683.7|42
1605191890000|2020-11-12 14:38:10|3691|3685|3691.7|3685.7|3692.3|3686.3|3690.7|3684.7|25
1605191900000|2020-11-12 14:38:20|3691.8|3685.8|3691.7|3685.7|3692.2|3686.2|3691.7|3685.7|20
1605191910000|2020-11-12 14:38:30|3692.3|3686.3|3692.7|3686.7|3693|3687|3692.2|3686.2|9
1605191920000|2020-11-12 14:38:40|3692.3|3686.3|3692|3686|3692.7|3686.7|3691.7|3685.7|22
1605191930000|2020-11-12 14:38:50|3691.7|3685.7|3691.8|3685.8|3692.2|3686.2|3691.3|3685.3|11
1605191940000|2020-11-12 14:39:00|3692|3686|3695.3|3689.3|3695.3|3689.3|3692|3686|30
1605191950000|2020-11-12 14:39:10|3695.2|3689.2|3693.3|3687.3|3695.3|3689.3|3693.3|3687.3|43
1605191960000|2020-11-12 14:39:20|3693.7|3687.7|3693.7|3687.7|3694.2|3688.2|3693.3|3687.3|10
1605191970000|2020-11-12 14:39:30|3694.2|3688.2|3695.2|3689.2|3695.2|3689.2|3694|3688|35
1605191980000|2020-11-12 14:39:40|3695.3|3689.3|3688|3682|3695.7|3689.7|3688|3682|393
1605191990000|2020-11-12 14:39:50|3688.6|3682.6|3688|3682|3689|3683|3688|3682|25
1605192000000|2020-11-12 14:40:00|3687.8|3681.8|3688|3682|3688|3682|3687|3681|22
1605192010000|2020-11-12 14:40:10|3687.8|3681.8|3687|3681|3687.8|3681.8|3687|3681|12
1605192020000|2020-11-12 14:40:20|3687.8|3681.8|3684.3|3678.3|3687.8|3681.8|3684.3|3678.3|52
1605192030000|2020-11-12 14:40:30|3685|3679|3686|3680|3686|3680|3684.3|3678.3|18
1605192040000|2020-11-12 14:40:40|3686.3|3680.3|3684.7|3678.7|3687|3681|3684.7|3678.7|15
1605192050000|2020-11-12 14:40:50|3685.2|3679.2|3685|3679|3686|3680|3685|3679|30
1605192060000|2020-11-12 14:41:00|3684.7|3678.7|3685|3679|3686|3680|3684|3678|23
1605192070000|2020-11-12 14:41:10|3685.3|3679.3|3684.7|3678.7|3685.7|3679.7|3684.7|3678.7|4
1605192080000|2020-11-12 14:41:20|3685.3|3679.3|3685.7|3679.7|3686|3680|3685.3|3679.3|8
1605192090000|2020-11-12 14:41:30|3685.3|3679.3|3686.7|3680.7|3686.7|3680.7|3685.3|3679.3|36
1605192100000|2020-11-12 14:41:40|3686.3|3680.3|3687.2|3681.2|3687.2|3681.2|3686.3|3680.3|19
1605192110000|2020-11-12 14:41:50|3688.3|3682.3|3687.2|3681.2|3688.7|3682.7|3687.2|3681.2|34
1605192120000|2020-11-12 14:42:00|3687.3|3681.3|3685.8|3679.8|3687.3|3681.3|3685.7|3679.7|17
1605192130000|2020-11-12 14:42:10|3686.2|3680.2|3686.7|3680.7|3687.2|3681.2|3686.2|3680.2|28
1605192140000|2020-11-12 14:42:20|3687|3681|3687.7|3681.7|3687.7|3681.7|3687|3681|11
1605192150000|2020-11-12 14:42:30|3687|3681|3688.3|3682.3|3688.3|3682.3|3687|3681|11
1605192160000|2020-11-12 14:42:40|3688.2|3682.2|3688.2|3682.2|3688.7|3682.7|3688|3682|20
1605192170000|2020-11-12 14:42:50|3688.7|3682.7|3689.2|3683.2|3689.3|3683.3|3688.7|3682.7|19
1605192190000|2020-11-12 14:43:10|3689.3|3683.3|3689.2|3683.2|3689.3|3683.3|3689|3683|3
1605192200000|2020-11-12 14:43:20|3689.3|3683.3|3689.7|3683.7|3690|3684|3689.3|3683.3|7
1605192210000|2020-11-12 14:43:30|3690|3684|3689.2|3683.2|3690|3684|3689|3683|10
1605192220000|2020-11-12 14:43:40|||||||||22
1605192230000|2020-11-12 14:43:50|3689.3|3683.3|3690.2|3684.2|3691|3685|3689.3|3683.3|14
1605192240000|2020-11-12 14:44:00|3690.3|3684.3|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|15
1605192250000|2020-11-12 14:44:10|3690.3|3684.3|3692.2|3686.2|3692.2|3686.2|3690.3|3684.3|36
1605192260000|2020-11-12 14:44:20|3692|3686|3691.2|3685.2|3692.7|3686.7|3691.2|3685.2|25
1605192270000|2020-11-12 14:44:30|3691.7|3685.7|3691.2|3685.2|3692|3686|3691|3685|10
1605192280000|2020-11-12 14:44:40|3691.3|3685.3|3692|3686|3692.2|3686.2|3691.3|3685.3|8
1605192290000|2020-11-12 14:44:50|3691.7|3685.7|3692.7|3686.7|3692.7|3686.7|3691.7|3685.7|14
1605192300000|2020-11-12 14:45:00|3693|3687|3694.2|3688.2|3695|3689|3692.7|3686.7|53
1605192310000|2020-11-12 14:45:10|3694.3|3688.3|3690.7|3684.7|3694.7|3688.7|3690.7|3684.7|38
1605192320000|2020-11-12 14:45:20|3691|3685|3691.7|3685.7|3691.7|3685.7|3690|3684|21
1605192330000|2020-11-12 14:45:30|3692|3686|3694.7|3688.7|3694.7|3688.7|3692|3686|214
1605192340000|2020-11-12 14:45:40|3694.3|3688.3|3694.3|3688.3|3694.7|3688.7|3693.2|3687.2|87
1605192350000|2020-11-12 14:45:50|3694.7|3688.7|3691.7|3685.7|3694.7|3688.7|3691.7|3685.7|32
1605192360000|2020-11-12 14:46:00|3692.2|3686.2|3693.3|3687.3|3693.3|3687.3|3692.2|3686.2|75
1605192370000|2020-11-12 14:46:10|3693.2|3687.2|3692|3686|3693.2|3687.2|3691.7|3685.7|29
1605192380000|2020-11-12 14:46:20|3692.3|3686.3|3694.3|3688.3|3694.3|3688.3|3692.3|3686.3|93
1605192390000|2020-11-12 14:46:30|3694.7|3688.7|3693.3|3687.3|3695.3|3689.3|3693.3|3687.3|26
1605192400000|2020-11-12 14:46:40|3692.7|3686.7|3693.2|3687.2|3693.3|3687.3|3692.3|3686.3|32
1605192410000|2020-11-12 14:46:50|3693.3|3687.3|3693.3|3687.3|3694.3|3688.3|3692.7|3686.7|76
1605192420000|2020-11-12 14:47:00|3692.7|3686.7|3692.7|3686.7|3693.7|3687.7|3692.7|3686.7|58
1605192430000|2020-11-12 14:47:10|3692.3|3686.3|3692.7|3686.7|3692.7|3686.7|3691|3685|266
1605192440000|2020-11-12 14:47:20|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|32
1605192450000|2020-11-12 14:47:30|3693.7|3687.7|3693.7|3687.7|3695|3689|3693.3|3687.3|90
1605192460000|2020-11-12 14:47:40|3693.3|3687.3|3693.3|3687.3|3693.7|3687.7|3693.3|3687.3|32
1605192470000|2020-11-12 14:47:50|3693|3687|3694.3|3688.3|3694.3|3688.3|3693|3687|104
1605192480000|2020-11-12 14:48:00|3693.8|3687.8|3693.3|3687.3|3694.3|3688.3|3693.3|3687.3|43
1605192490000|2020-11-12 14:48:10|3693|3687|3692.3|3686.3|3693.3|3687.3|3691.8|3685.8|41
1605192500000|2020-11-12 14:48:20|3691.8|3685.8|3689.2|3683.2|3692.3|3686.3|3689.2|3683.2|24
1605192510000|2020-11-12 14:48:30|3689|3683|3689.7|3683.7|3689.8|3683.8|3688.2|3682.2|76
1605192520000|2020-11-12 14:48:40|3689.3|3683.3|3690.3|3684.3|3690.3|3684.3|3688.3|3682.3|92
1605192530000|2020-11-12 14:48:50|3690.7|3684.7|3689.7|3683.7|3691.6|3685.6|3689.7|3683.7|135
1605192540000|2020-11-12 14:49:00|3689.8|3683.8|3688.2|3682.2|3690.3|3684.3|3688.2|3682.2|83
1605192550000|2020-11-12 14:49:10|3688.7|3682.7|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|9
1605192560000|2020-11-12 14:49:20|3688|3682|3688.7|3682.7|3688.7|3682.7|3687.7|3681.7|27
1605192570000|2020-11-12 14:49:30|3688.3|3682.3|3689|3683|3689|3683|3688.2|3682.2|12
1605192580000|2020-11-12 14:49:40|3688.7|3682.7|3690.2|3684.2|3690.2|3684.2|3688.2|3682.2|37
1605192590000|2020-11-12 14:49:50|3690.3|3684.3|3689.7|3683.7|3690.3|3684.3|3688.7|3682.7|82
1605192600000|2020-11-12 14:50:00|||||||||4
1605192610000|2020-11-12 14:50:10|||||||||1
1605192620000|2020-11-12 14:50:20|3689|3683|3688|3682|3689.3|3683.3|3687|3681|74
1605192630000|2020-11-12 14:50:30|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688|3682|73
1605192640000|2020-11-12 14:50:40|3688|3682|3686.7|3680.7|3688|3682|3686.7|3680.7|34
1605192650000|2020-11-12 14:50:50|3687.7|3681.7|3688|3682|3688.3|3682.3|3687.7|3681.7|72
1605192660000|2020-11-12 14:51:00|3688.2|3682.2|3688.8|3682.8|3689.3|3683.3|3688.2|3682.2|31
1605192670000|2020-11-12 14:51:10|3689|3683|3688.3|3682.3|3689|3683|3688.3|3682.3|38
1605192680000|2020-11-12 14:51:20|||||||||33
1605192690000|2020-11-12 14:51:30|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.3|3682.3|30
1605192700000|2020-11-12 14:51:40|3689|3683|3689|3683|3689.3|3683.3|3689|3683|51
1605192710000|2020-11-12 14:51:50|3688.3|3682.3|3688.5|3682.5|3688.7|3682.7|3688.3|3682.3|12
1605192720000|2020-11-12 14:52:00|3688.8|3682.8|3685.3|3679.3|3689|3683|3685.3|3679.3|135
1605192730000|2020-11-12 14:52:10|3685.7|3679.7|3685.3|3679.3|3685.7|3679.7|3684.3|3678.3|15
1605192740000|2020-11-12 14:52:20|3685.7|3679.7|3685.8|3679.8|3686|3680|3685.7|3679.7|19
1605192750000|2020-11-12 14:52:30|3686|3680|3687|3681|3687.3|3681.3|3685.8|3679.8|24
1605192760000|2020-11-12 14:52:40|3686.7|3680.7|3687.7|3681.7|3687.7|3681.7|3686.3|3680.3|141
1605192770000|2020-11-12 14:52:50|3688.2|3682.2|3687.2|3681.2|3688.7|3682.7|3686.7|3680.7|55
1605192780000|2020-11-12 14:53:00|3687.7|3681.7|3685.7|3679.7|3687.7|3681.7|3685.7|3679.7|41
1605192790000|2020-11-12 14:53:10|3686|3680|3685|3679|3686.7|3680.7|3685|3679|38
1605192800000|2020-11-12 14:53:20|3685.5|3679.5|3685.2|3679.2|3685.5|3679.5|3685.2|3679.2|3
1605192810000|2020-11-12 14:53:30|3685.7|3679.7|3686.2|3680.2|3686.5|3680.5|3685.7|3679.7|12
1605192820000|2020-11-12 14:53:40|3686.5|3680.5|3687.2|3681.2|3687.7|3681.7|3686.5|3680.5|22
1605192830000|2020-11-12 14:53:50|3687.5|3681.5|3687|3681|3687.7|3681.7|3686.7|3680.7|16
1605192840000|2020-11-12 14:54:00|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|28
1605192850000|2020-11-12 14:54:10|3687|3681|3688.7|3682.7|3688.7|3682.7|3687|3681|2
1605192860000|2020-11-12 14:54:20|3689.7|3683.7|3690.7|3684.7|3690.7|3684.7|3689.7|3683.7|32
1605192870000|2020-11-12 14:54:30|3690.5|3684.5|3690.7|3684.7|3691.7|3685.7|3690|3684|89
1605192880000|2020-11-12 14:54:40|3690|3684|3689.7|3683.7|3690|3684|3688.7|3682.7|82
1605192890000|2020-11-12 14:54:50|||||||||11
1605192900000|2020-11-12 14:55:00|3690.7|3684.7|3689|3683|3690.7|3684.7|3689|3683|80
1605192910000|2020-11-12 14:55:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3687.7|3681.7|34
1605192920000|2020-11-12 14:55:20|3688.5|3682.5|3687.7|3681.7|3688.7|3682.7|3687.7|3681.7|35
1605192930000|2020-11-12 14:55:30|3687.5|3681.5|3687.7|3681.7|3688|3682|3686.7|3680.7|96
1605192940000|2020-11-12 14:55:40|3688|3682|3688.7|3682.7|3688.7|3682.7|3688|3682|30
1605192950000|2020-11-12 14:55:50|3689|3683|3689.7|3683.7|3689.7|3683.7|3689|3683|11
1605192960000|2020-11-12 14:56:00|3689.2|3683.2|3688.7|3682.7|3689.7|3683.7|3688.7|3682.7|44
1605192970000|2020-11-12 14:56:10|3688.5|3682.5|3687.7|3681.7|3688.7|3682.7|3687|3681|27
1605192980000|2020-11-12 14:56:20|3688|3682|3687.7|3681.7|3688|3682|3687.7|3681.7|1
1605192990000|2020-11-12 14:56:30|3688|3682|3688|3682|3688.7|3682.7|3687.7|3681.7|5
1605193000000|2020-11-12 14:56:40|3688.3|3682.3|3686.7|3680.7|3688.3|3682.3|3686.7|3680.7|23
1605193010000|2020-11-12 14:56:50|3687.7|3681.7|3688|3682|3688.2|3682.2|3687.7|3681.7|11
1605193020000|2020-11-12 14:57:00|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3687.7|3681.7|52
1605193030000|2020-11-12 14:57:10|3689|3683|3689.3|3683.3|3689.7|3683.7|3689|3683|42
1605193040000|2020-11-12 14:57:20|3689.2|3683.2|3690.7|3684.7|3690.7|3684.7|3689.2|3683.2|16
1605193050000|2020-11-12 14:57:30|3689.7|3683.7|3689.2|3683.2|3690.5|3684.5|3688.3|3682.3|26
1605193060000|2020-11-12 14:57:40|||||||||3
1605193070000|2020-11-12 14:57:50|||||||||3
1605193080000|2020-11-12 14:58:00|3688.7|3682.7|3689|3683|3689.2|3683.2|3688.7|3682.7|8
1605193090000|2020-11-12 14:58:10|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689|3683|9
1605193100000|2020-11-12 14:58:20|3688.7|3682.7|3688.7|3682.7|3689.2|3683.2|3688.7|3682.7|1
1605193110000|2020-11-12 14:58:30|3689|3683|3689|3683|3689|3683|3688.7|3682.7|3
1605193120000|2020-11-12 14:58:40|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|13
1605193130000|2020-11-12 14:58:50|3689|3683|3688.7|3682.7|3689|3683|3688.2|3682.2|3
1605193140000|2020-11-12 14:59:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|15
1605193150000|2020-11-12 14:59:10|3688.3|3682.3|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|6
1605193160000|2020-11-12 14:59:20|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|18
1605193170000|2020-11-12 14:59:30|3688|3682|3687.7|3681.7|3688|3682|3687.7|3681.7|8
1605193180000|2020-11-12 14:59:40|3688|3682|3688|3682|3688|3682|3688|3682|10
1605193190000|2020-11-12 14:59:50|3687.7|3681.7|3687|3681|3687.7|3681.7|3686.7|3680.7|8
1605193200000|2020-11-12 15:00:00|3687.3|3681.3|3687.3|3681.3|3687.7|3681.7|3687|3681|28
1605193210000|2020-11-12 15:00:10|3687.7|3681.7|3689|3683|3689|3683|3687.7|3681.7|19
1605193220000|2020-11-12 15:00:20|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|28
1605193230000|2020-11-12 15:00:30|3689|3683|3689.7|3683.7|3690.2|3684.2|3688.7|3682.7|29
1605193240000|2020-11-12 15:00:40|3690.3|3684.3|3691.7|3685.7|3691.7|3685.7|3690.3|3684.3|11
1605193250000|2020-11-12 15:00:50|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|12
1605193260000|2020-11-12 15:01:00|3692.2|3686.2|3691.7|3685.7|3692.2|3686.2|3691.7|3685.7|13
1605193280000|2020-11-12 15:01:20|3692.3|3686.3|3693.7|3687.7|3694.7|3688.7|3692.2|3686.2|23
1605193290000|2020-11-12 15:01:30|3694.2|3688.2|3693.7|3687.7|3694.2|3688.2|3693.7|3687.7|36
1605193300000|2020-11-12 15:01:40|3693.3|3687.3|3692.7|3686.7|3693.3|3687.3|3692.7|3686.7|12
1605193310000|2020-11-12 15:01:50|3693.3|3687.3|3692.7|3686.7|3693.7|3687.7|3692.7|3686.7|16
1605193320000|2020-11-12 15:02:00|3693.5|3687.5|3695.7|3689.7|3695.7|3689.7|3693.3|3687.3|44
1605193330000|2020-11-12 15:02:10|3695.2|3689.2|3694.7|3688.7|3695.7|3689.7|3694.7|3688.7|33
1605193340000|2020-11-12 15:02:20|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3693.7|3687.7|8
1605193350000|2020-11-12 15:02:30|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|7
1605193360000|2020-11-12 15:02:40|3695|3689|3694.8|3688.8|3695.7|3689.7|3694.7|3688.7|49
1605193370000|2020-11-12 15:02:50|3694.7|3688.7|3692.7|3686.7|3694.7|3688.7|3692.7|3686.7|17
1605193380000|2020-11-12 15:03:00|3693.5|3687.5|3692.7|3686.7|3693.7|3687.7|3692.7|3686.7|14
1605193390000|2020-11-12 15:03:10|3692.8|3686.8|3692.8|3686.8|3693.2|3687.2|3692.7|3686.7|9
1605193400000|2020-11-12 15:03:20|3693.2|3687.2|3691.7|3685.7|3693.2|3687.2|3691.7|3685.7|22
1605193410000|2020-11-12 15:03:30|3691.8|3685.8|3692.7|3686.7|3692.7|3686.7|3691.7|3685.7|14
1605193420000|2020-11-12 15:03:40|3691.8|3685.8|3691.7|3685.7|3692.2|3686.2|3691.7|3685.7|7
1605193430000|2020-11-12 15:03:50|3690.3|3684.3|3689.7|3683.7|3690.5|3684.5|3689.7|3683.7|4
1605193440000|2020-11-12 15:04:00|3689.8|3683.8|3690.7|3684.7|3690.7|3684.7|3689.8|3683.8|8
1605193450000|2020-11-12 15:04:10|3689.7|3683.7|3687.3|3681.3|3689.7|3683.7|3687.3|3681.3|15
1605193460000|2020-11-12 15:04:20|3687.5|3681.5|3687.7|3681.7|3687.7|3681.7|3686.8|3680.8|12
1605193470000|2020-11-12 15:04:30|3686.8|3680.8|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|13
1605193480000|2020-11-12 15:04:40|3686|3680|3686.7|3680.7|3686.7|3680.7|3686|3680|64
1605193490000|2020-11-12 15:04:50|3686.5|3680.5|3685.7|3679.7|3686.7|3680.7|3685.7|3679.7|13
1605193500000|2020-11-12 15:05:00|3685.2|3679.2|3685|3679|3685.7|3679.7|3684.7|3678.7|20
1605193510000|2020-11-12 15:05:10|3685.3|3679.3|3685|3679|3685.7|3679.7|3685|3679|14
1605193520000|2020-11-12 15:05:20|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|2
1605193530000|2020-11-12 15:05:30|3685.5|3679.5|3684.7|3678.7|3685.5|3679.5|3684.5|3678.5|37
1605193540000|2020-11-12 15:05:40|3684.5|3678.5|3684|3678|3684.5|3678.5|3684|3678|29
1605193550000|2020-11-12 15:05:50|3683.7|3677.7|3683.5|3677.5|3684.3|3678.3|3683.5|3677.5|27
1605193560000|2020-11-12 15:06:00|3683.7|3677.7|3684.5|3678.5|3684.7|3678.7|3683.7|3677.7|16
1605193570000|2020-11-12 15:06:10|3684.2|3678.2|3684|3678|3684.5|3678.5|3683.7|3677.7|15
1605193580000|2020-11-12 15:06:20|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.3|3677.3|8
1605193590000|2020-11-12 15:06:30|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|2
1605193600000|2020-11-12 15:06:40|||||||||1
1605193610000|2020-11-12 15:06:50|3683.7|3677.7|3683.5|3677.5|3684|3678|3683.5|3677.5|20
1605193620000|2020-11-12 15:07:00|3683.7|3677.7|3683.5|3677.5|3684.3|3678.3|3683.5|3677.5|20
1605193630000|2020-11-12 15:07:10|3683.7|3677.7|3682|3676|3683.7|3677.7|3682|3676|21
1605193640000|2020-11-12 15:07:20|3681.3|3675.3|3680.8|3674.8|3681.5|3675.5|3680.5|3674.5|26
1605193650000|2020-11-12 15:07:30|3680.5|3674.5|3681|3675|3681.5|3675.5|3680.5|3674.5|23
1605193660000|2020-11-12 15:07:40|3681.3|3675.3|3681|3675|3681.3|3675.3|3681|3675|26
1605193670000|2020-11-12 15:07:50|3680.3|3674.3|3679.3|3673.3|3680.3|3674.3|3679.3|3673.3|12
1605193680000|2020-11-12 15:08:00|3679.5|3673.5|3680.5|3674.5|3681|3675|3679.5|3673.5|23
1605193690000|2020-11-12 15:08:10|3681|3675|3681.7|3675.7|3681.7|3675.7|3680.7|3674.7|54
1605193700000|2020-11-12 15:08:20|3682|3676|3682|3676|3682.3|3676.3|3682|3676|42
1605193710000|2020-11-12 15:08:30|3682.5|3676.5|3682.5|3676.5|3682.7|3676.7|3682.5|3676.5|6
1605193720000|2020-11-12 15:08:40|3681.5|3675.5|3680.7|3674.7|3681.7|3675.7|3680.7|3674.7|27
1605193730000|2020-11-12 15:08:50|3680|3674|3680|3674|3680|3674|3680|3674|8
1605193740000|2020-11-12 15:09:00|3679.7|3673.7|3680.2|3674.2|3680.7|3674.7|3679.7|3673.7|5
1605193750000|2020-11-12 15:09:10|3680|3674|3679|3673|3680.5|3674.5|3679|3673|28
1605193760000|2020-11-12 15:09:20|3678.7|3672.7|3678.3|3672.3|3679.5|3673.5|3678|3672|25
1605193770000|2020-11-12 15:09:30|3678|3672|3678.7|3672.7|3678.7|3672.7|3677.7|3671.7|40
1605193780000|2020-11-12 15:09:40|3678.5|3672.5|3678.7|3672.7|3678.7|3672.7|3677.7|3671.7|19
1605193790000|2020-11-12 15:09:50|3679.3|3673.3|3678.2|3672.2|3679.7|3673.7|3678.2|3672.2|6
1605193800000|2020-11-12 15:10:00|3678.3|3672.3|3677.7|3671.7|3678.7|3672.7|3677.7|3671.7|13
1605193810000|2020-11-12 15:10:10|3677.5|3671.5|3677.2|3671.2|3677.5|3671.5|3677.2|3671.2|8
1605193820000|2020-11-12 15:10:20|3676.7|3670.7|3676.7|3670.7|3677.7|3671.7|3676.5|3670.5|13
1605193830000|2020-11-12 15:10:30|3677|3671|3677.7|3671.7|3678|3672|3676.7|3670.7|14
1605193840000|2020-11-12 15:10:40|3678|3672|3677.7|3671.7|3678|3672|3677.5|3671.5|12
1605193850000|2020-11-12 15:10:50|3678|3672|3678.2|3672.2|3678.5|3672.5|3678|3672|18
1605193860000|2020-11-12 15:11:00|3678.5|3672.5|3679.2|3673.2|3679.2|3673.2|3678.2|3672.2|10
1605193870000|2020-11-12 15:11:10|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.3|3673.3|2
1605193880000|2020-11-12 15:11:20|3679|3673|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|13
1605193890000|2020-11-12 15:11:30|3679|3673|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|5
1605193900000|2020-11-12 15:11:40|3679.2|3673.2|3679.7|3673.7|3679.7|3673.7|3679.2|3673.2|14
1605193910000|2020-11-12 15:11:50|3679.2|3673.2|3680.2|3674.2|3680.2|3674.2|3678.7|3672.7|22
1605193920000|2020-11-12 15:12:00|3679.7|3673.7|3681.3|3675.3|3681.7|3675.7|3679.7|3673.7|106
1605193930000|2020-11-12 15:12:10|3681.7|3675.7|3682|3676|3682|3676|3681.3|3675.3|19
1605193940000|2020-11-12 15:12:20|3683|3677|3684|3678|3684|3678|3683|3677|14
1605193950000|2020-11-12 15:12:30|3684.3|3678.3|3682.5|3676.5|3684.5|3678.5|3682.5|3676.5|20
1605193960000|2020-11-12 15:12:40|3682.7|3676.7|3683.3|3677.3|3683.5|3677.5|3682.7|3676.7|12
1605193970000|2020-11-12 15:12:50|3683|3677|3682|3676|3683|3677|3682|3676|18
1605193980000|2020-11-12 15:13:00|3682.7|3676.7|3683|3677|3683.3|3677.3|3682.3|3676.3|19
1605193990000|2020-11-12 15:13:10|3683.3|3677.3|3683|3677|3683.3|3677.3|3682.8|3676.8|7
1605194000000|2020-11-12 15:13:20|3682.3|3676.3|3682.3|3676.3|3683|3677|3682.3|3676.3|6
1605194010000|2020-11-12 15:13:30|3682|3676|3681.8|3675.8|3682|3676|3681.8|3675.8|7
1605194020000|2020-11-12 15:13:40|3681.7|3675.7|3680.3|3674.3|3681.7|3675.7|3680.3|3674.3|6
1605194030000|2020-11-12 15:13:50|3680.7|3674.7|3680|3674|3680.7|3674.7|3680|3674|5
1605194040000|2020-11-12 15:14:00|3680.3|3674.3|3679.8|3673.8|3681|3675|3679.8|3673.8|14
1605194050000|2020-11-12 15:14:10|3679.7|3673.7|3679.8|3673.8|3679.8|3673.8|3679.3|3673.3|6
1605194060000|2020-11-12 15:14:20|3680|3674|3680.3|3674.3|3680.8|3674.8|3680|3674|8
1605194070000|2020-11-12 15:14:30|3680.7|3674.7|3680|3674|3681|3675|3680|3674|14
1605194080000|2020-11-12 15:14:40|3680.3|3674.3|3679.8|3673.8|3680.3|3674.3|3679.3|3673.3|11
1605194090000|2020-11-12 15:14:50|3679.7|3673.7|3678.3|3672.3|3679.7|3673.7|3678|3672|2
1605194100000|2020-11-12 15:15:00|3678.7|3672.7|3680|3674|3680|3674|3678.7|3672.7|18
1605194110000|2020-11-12 15:15:10|3679.8|3673.8|3679|3673|3679.8|3673.8|3679|3673|5
1605194120000|2020-11-12 15:15:20|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|11
1605194130000|2020-11-12 15:15:30|3678.8|3672.8|3679|3673|3679|3673|3678.3|3672.3|11
1605194140000|2020-11-12 15:15:40|||||||||1
1605194150000|2020-11-12 15:15:50|3678|3672|3678|3672|3678|3672|3678|3672|8
1605194160000|2020-11-12 15:16:00|3678.8|3672.8|3678|3672|3678.8|3672.8|3678|3672|5
1605194170000|2020-11-12 15:16:10|3677|3671|3679|3673|3679|3673|3677|3671|15
1605194180000|2020-11-12 15:16:20|3679.7|3673.7|3680|3674|3680|3674|3679.3|3673.3|12
1605194190000|2020-11-12 15:16:30|3679.7|3673.7|3679.5|3673.5|3679.7|3673.7|3679.3|3673.3|7
1605194200000|2020-11-12 15:16:40|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|1
1605194210000|2020-11-12 15:16:50|||||||||8
1605194220000|2020-11-12 15:17:00|3679.5|3673.5|3682.5|3676.5|3682.5|3676.5|3679.5|3673.5|12
1605194230000|2020-11-12 15:17:10|3682.3|3676.3|3683|3677|3683|3677|3682|3676|14
1605194240000|2020-11-12 15:17:20|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|9
1605194250000|2020-11-12 15:17:30|3683|3677|3681.5|3675.5|3683|3677|3681.3|3675.3|19
1605194260000|2020-11-12 15:17:40|3681.3|3675.3|3681|3675|3681.3|3675.3|3680.4|3674.4|19
1605194270000|2020-11-12 15:17:50|3680.5|3674.5|3680.3|3674.3|3680.5|3674.5|3680.3|3674.3|9
1605194280000|2020-11-12 15:18:00|3680.5|3674.5|3681.5|3675.5|3681.5|3675.5|3680.5|3674.5|5
1605194290000|2020-11-12 15:18:10|3681.3|3675.3|3682|3676|3682|3676|3681.3|3675.3|9
1605194300000|2020-11-12 15:18:20|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|28
1605194310000|2020-11-12 15:18:30|||||||||4
1605194320000|2020-11-12 15:18:40|3681.3|3675.3|3681.5|3675.5|3681.5|3675.5|3681|3675|12
1605194330000|2020-11-12 15:18:50|3681.7|3675.7|3682|3676|3682|3676|3681.7|3675.7|13
1605194340000|2020-11-12 15:19:00|3681|3675|3682.5|3676.5|3682.5|3676.5|3681|3675|19
1605194350000|2020-11-12 15:19:10|3682.3|3676.3|3682|3676|3682.3|3676.3|3681.3|3675.3|16
1605194360000|2020-11-12 15:19:20|3682.5|3676.5|3683|3677|3683|3677|3682.5|3676.5|8
1605194370000|2020-11-12 15:19:30|||||||||10
1605194380000|2020-11-12 15:19:40|3684|3678|3683|3677|3684|3678|3683|3677|21
1605194390000|2020-11-12 15:19:50|3682.5|3676.5|3682|3676|3682.5|3676.5|3682|3676|15
1605194400000|2020-11-12 15:20:00|3681|3675|3681|3675|3681|3675|3681|3675|8
1605194410000|2020-11-12 15:20:10|3680.3|3674.3|3679|3673|3680.3|3674.3|3679|3673|10
1605194420000|2020-11-12 15:20:20|||||||||3
1605194430000|2020-11-12 15:20:30|||||||||1
1605194440000|2020-11-12 15:20:40|||||||||1
1605194450000|2020-11-12 15:20:50|3680|3674|3680|3674|3680|3674|3680|3674|10
1605194460000|2020-11-12 15:21:00|||||||||4
1605194470000|2020-11-12 15:21:10|3679|3673|3679|3673|3679|3673|3679|3673|32
1605194480000|2020-11-12 15:21:20|3680|3674|3679|3673|3680|3674|3679|3673|19
1605194490000|2020-11-12 15:21:30|3680.3|3674.3|3679.5|3673.5|3680.3|3674.3|3679|3673|31
1605194500000|2020-11-12 15:21:40|3679.2|3673.2|3679|3673|3679.2|3673.2|3679|3673|1
1605194510000|2020-11-12 15:21:50|3678|3672|3677|3671|3678|3672|3677|3671|18
1605194520000|2020-11-12 15:22:00|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677|3671|6
1605194530000|2020-11-12 15:22:10|3677|3671|3677|3671|3677|3671|3677|3671|3
1605194540000|2020-11-12 15:22:20|3677.3|3671.3|3677|3671|3677.3|3671.3|3677|3671|16
1605194550000|2020-11-12 15:22:30|3677.3|3671.3|3676|3670|3677.3|3671.3|3676|3670|13
1605194560000|2020-11-12 15:22:40|3675.3|3669.3|3676|3670|3676|3670|3675.3|3669.3|20
1605194570000|2020-11-12 15:22:50|3675.8|3669.8|3676|3670|3676|3670|3675.3|3669.3|15
1605194580000|2020-11-12 15:23:00|3675.3|3669.3|3675|3669|3676|3670|3675|3669|22
1605194590000|2020-11-12 15:23:10|||||||||3
1605194600000|2020-11-12 15:23:20|3675.3|3669.3|3675.8|3669.8|3676|3670|3675.3|3669.3|12
1605194610000|2020-11-12 15:23:30|3675.5|3669.5|3676|3670|3676|3670|3675.5|3669.5|1
1605194620000|2020-11-12 15:23:40|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|2
1605194630000|2020-11-12 15:23:50|3677|3671|3677|3671|3677|3671|3677|3671|6
1605194640000|2020-11-12 15:24:00|||||||||1
1605194650000|2020-11-12 15:24:10|3676|3670|3676.3|3670.3|3676.3|3670.3|3676|3670|9
1605194660000|2020-11-12 15:24:20|3676.5|3670.5|3677|3671|3677|3671|3676.5|3670.5|9
1605194670000|2020-11-12 15:24:30|||||||||1
1605194680000|2020-11-12 15:24:40|3676|3670|3677|3671|3677|3671|3676|3670|13
1605194690000|2020-11-12 15:24:50|3676|3670|3676|3670|3676|3670|3676|3670|8
1605194700000|2020-11-12 15:25:00|3677|3671|3677|3671|3678|3672|3677|3671|45
1605194710000|2020-11-12 15:25:10|||||||||4
1605194720000|2020-11-12 15:25:20|3676.3|3670.3|3676|3670|3677|3671|3676|3670|21
1605194730000|2020-11-12 15:25:30|3676.3|3670.3|3676|3670|3676.5|3670.5|3676|3670|23
1605194740000|2020-11-12 15:25:40|3676.3|3670.3|3677|3671|3677|3671|3676.3|3670.3|3
1605194750000|2020-11-12 15:25:50|3677.3|3671.3|3677.5|3671.5|3677.5|3671.5|3677.3|3671.3|5
1605194760000|2020-11-12 15:26:00|3678|3672|3678|3672|3678.5|3672.5|3678|3672|7
1605194780000|2020-11-12 15:26:20|3677|3671|3676|3670|3677|3671|3676|3670|34
1605194790000|2020-11-12 15:26:30|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|1
1605194800000|2020-11-12 15:26:40|3676|3670|3676.3|3670.3|3676.3|3670.3|3675|3669|23
1605194810000|2020-11-12 15:26:50|3676|3670|3676|3670|3676.3|3670.3|3675.3|3669.3|14
1605194820000|2020-11-12 15:27:00|3676.3|3670.3|3675|3669|3676.3|3670.3|3675|3669|37
1605194830000|2020-11-12 15:27:10|3676|3670|3676|3670|3676|3670|3676|3670|14
1605194840000|2020-11-12 15:27:20|3676.3|3670.3|3677|3671|3677|3671|3676.3|3670.3|2
1605194850000|2020-11-12 15:27:30|3677.3|3671.3|3677|3671|3677.3|3671.3|3677|3671|1
1605194860000|2020-11-12 15:27:40|3676.7|3670.7|3676.3|3670.3|3677|3671|3676.3|3670.3|13
1605194870000|2020-11-12 15:27:50|3676|3670|3677.5|3671.5|3677.7|3671.7|3676|3670|17
1605194880000|2020-11-12 15:28:00|3678|3672|3679|3673|3679|3673|3678|3672|16
1605194890000|2020-11-12 15:28:10|3680|3674|3679.5|3673.5|3680|3674|3679.3|3673.3|18
1605194900000|2020-11-12 15:28:20|3679|3673|3679.5|3673.5|3679.5|3673.5|3679|3673|5
1605194910000|2020-11-12 15:28:30|3679.7|3673.7|3679|3673|3680|3674|3679|3673|13
1605194920000|2020-11-12 15:28:40|3680|3674|3680|3674|3680|3674|3680|3674|28
1605194930000|2020-11-12 15:28:50|3680.3|3674.3|3682.5|3676.5|3682.5|3676.5|3680|3674|12
1605194940000|2020-11-12 15:29:00|3683|3677|3683|3677|3683|3677|3683|3677|10
1605194950000|2020-11-12 15:29:10|||||||||5
1605194960000|2020-11-12 15:29:20|3683.4|3677.4|3685.5|3679.5|3685.5|3679.5|3683.4|3677.4|24
1605194970000|2020-11-12 15:29:30|3685.8|3679.8|3685.7|3679.7|3686.2|3680.2|3685|3679|28
1605194980000|2020-11-12 15:29:40|3686.2|3680.2|3685.7|3679.7|3686.4|3680.4|3685.4|3679.4|4
1605194990000|2020-11-12 15:29:50|3686.4|3680.4|3688.2|3682.2|3688.2|3682.2|3686.4|3680.4|39
1605195000000|2020-11-12 15:30:00|3687.7|3681.7|3687.9|3681.9|3688.4|3682.4|3687.4|3681.4|24
1605195010000|2020-11-12 15:30:10|3687.7|3681.7|3687.4|3681.4|3687.7|3681.7|3687.4|3681.4|7
1605195020000|2020-11-12 15:30:20|3687.7|3681.7|3688.4|3682.4|3689|3683|3687.7|3681.7|74
1605195030000|2020-11-12 15:30:30|3688.7|3682.7|3689.4|3683.4|3689.4|3683.4|3688.7|3682.7|4
1605195040000|2020-11-12 15:30:40|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|8
1605195050000|2020-11-12 15:30:50|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3688.4|3682.4|21
1605195060000|2020-11-12 15:31:00|3689|3683|3691.4|3685.4|3691.4|3685.4|3688.9|3682.9|33
1605195070000|2020-11-12 15:31:10|3691.7|3685.7|3689.4|3683.4|3691.7|3685.7|3689.4|3683.4|38
1605195080000|2020-11-12 15:31:20|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|4
1605195090000|2020-11-12 15:31:30|||||||||22
1605195100000|2020-11-12 15:31:40|3688.4|3682.4|3689.2|3683.2|3689.4|3683.4|3688.4|3682.4|18
1605195110000|2020-11-12 15:31:50|3689|3683|3688.2|3682.2|3689|3683|3688.2|3682.2|5
1605195120000|2020-11-12 15:32:00|3688|3682|3687.4|3681.4|3688.2|3682.2|3686.7|3680.7|29
1605195130000|2020-11-12 15:32:10|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|7
1605195140000|2020-11-12 15:32:20|3687.4|3681.4|3688.2|3682.2|3688.2|3682.2|3687.4|3681.4|29
1605195150000|2020-11-12 15:32:30|3688.4|3682.4|3688.2|3682.2|3688.4|3682.4|3688|3682|4
1605195160000|2020-11-12 15:32:40|3688|3682|3687.4|3681.4|3688.2|3682.2|3687.4|3681.4|2
1605195170000|2020-11-12 15:32:50|3687.7|3681.7|3687|3681|3687.7|3681.7|3687|3681|15
1605195180000|2020-11-12 15:33:00|3686.4|3680.4|3685.7|3679.7|3686.7|3680.7|3685.7|3679.7|9
1605195190000|2020-11-12 15:33:10|3686|3680|3686|3680|3686|3680|3685.7|3679.7|5
1605195200000|2020-11-12 15:33:20|3685.7|3679.7|3686.4|3680.4|3686.4|3680.4|3685.7|3679.7|14
1605195210000|2020-11-12 15:33:30|3686.2|3680.2|3685.7|3679.7|3686.4|3680.4|3685.7|3679.7|8
1605195220000|2020-11-12 15:33:40|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|2
1605195230000|2020-11-12 15:33:50|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|5
1605195240000|2020-11-12 15:34:00|3685|3679|3684.4|3678.4|3685|3679|3684.4|3678.4|2
1605195250000|2020-11-12 15:34:10|3684.7|3678.7|3684|3678|3684.7|3678.7|3683.7|3677.7|7
1605195260000|2020-11-12 15:34:20|3684.2|3678.2|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|4
1605195270000|2020-11-12 15:34:30|3684.4|3678.4|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|4
1605195280000|2020-11-12 15:34:40|3684.7|3678.7|3684.2|3678.2|3684.7|3678.7|3684.2|3678.2|10
1605195290000|2020-11-12 15:34:50|3684|3678|3683.4|3677.4|3684|3678|3683.2|3677.2|14
1605195300000|2020-11-12 15:35:00|3683.2|3677.2|3683.2|3677.2|3683.4|3677.4|3682.9|3676.9|22
1605195310000|2020-11-12 15:35:10|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|0
1605195320000|2020-11-12 15:35:20|3682.9|3676.9|3682.4|3676.4|3683.4|3677.4|3682.4|3676.4|8
1605195330000|2020-11-12 15:35:30|3681.7|3675.7|3681.4|3675.4|3682.2|3676.2|3681.4|3675.4|16
1605195340000|2020-11-12 15:35:40|3681.7|3675.7|3683.7|3677.7|3683.7|3677.7|3681.4|3675.4|37
1605195350000|2020-11-12 15:35:50|3684|3678|3683.2|3677.2|3684|3678|3683.2|3677.2|4
1605195360000|2020-11-12 15:36:00|3682.9|3676.9|3683.4|3677.4|3683.4|3677.4|3682.7|3676.7|2
1605195370000|2020-11-12 15:36:10|3683.2|3677.2|3683.4|3677.4|3683.4|3677.4|3682.7|3676.7|15
1605195380000|2020-11-12 15:36:20|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|0
1605195390000|2020-11-12 15:36:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.2|3677.2|13
1605195400000|2020-11-12 15:36:40|3683.7|3677.7|3684.4|3678.4|3684.4|3678.4|3683.7|3677.7|11
1605195410000|2020-11-12 15:36:50|3683.4|3677.4|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|10
1605195420000|2020-11-12 15:37:00|3684|3678|3683.4|3677.4|3684.4|3678.4|3683.4|3677.4|2
1605195430000|2020-11-12 15:37:10|3682.9|3676.9|3683.4|3677.4|3683.4|3677.4|3682.4|3676.4|15
1605195440000|2020-11-12 15:37:20|3682.9|3676.9|3682.9|3676.9|3683.4|3677.4|3682.9|3676.9|6
1605195450000|2020-11-12 15:37:30|3682.7|3676.7|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|3
1605195460000|2020-11-12 15:37:40|||||||||4
1605195470000|2020-11-12 15:37:50|3682.2|3676.2|3681.4|3675.4|3682.2|3676.2|3680.7|3674.7|5
1605195480000|2020-11-12 15:38:00|3681.7|3675.7|3682.2|3676.2|3682.2|3676.2|3681.7|3675.7|11
1605195490000|2020-11-12 15:38:10|3682.4|3676.4|3681.7|3675.7|3682.4|3676.4|3681.7|3675.7|12
1605195500000|2020-11-12 15:38:20|3681.4|3675.4|3681.7|3675.7|3681.7|3675.7|3681.4|3675.4|13
1605195510000|2020-11-12 15:38:30|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|3681.4|3675.4|5
1605195520000|2020-11-12 15:38:40|||||||||11
1605195530000|2020-11-12 15:38:50|||||||||5
1605195540000|2020-11-12 15:39:00|3682.4|3676.4|3681.9|3675.9|3682.4|3676.4|3681.9|3675.9|22
1605195550000|2020-11-12 15:39:10|3681.4|3675.4|3680.4|3674.4|3681.4|3675.4|3680.4|3674.4|10
1605195560000|2020-11-12 15:39:20|3680|3674|3678.4|3672.4|3680|3674|3678.4|3672.4|68
1605195570000|2020-11-12 15:39:30|3678.7|3672.7|3679.2|3673.2|3679.2|3673.2|3678.2|3672.2|5
1605195580000|2020-11-12 15:39:40|3679.4|3673.4|3680.2|3674.2|3680.4|3674.4|3679.4|3673.4|10
1605195590000|2020-11-12 15:39:50|3680|3674|3680|3674|3680|3674|3680|3674|2
1605195600000|2020-11-12 15:40:00|3679.4|3673.4|3678|3672|3679.4|3673.4|3678|3672|24
1605195610000|2020-11-12 15:40:10|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|14
1605195620000|2020-11-12 15:40:20|3678.7|3672.7|3680|3674|3680|3674|3678.7|3672.7|5
1605195630000|2020-11-12 15:40:30|3679.5|3673.5|3679|3673|3679.5|3673.5|3679|3673|8
1605195640000|2020-11-12 15:40:40|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.3|3673.3|4
1605195650000|2020-11-12 15:40:50|3679.3|3673.3|3680|3674|3680|3674|3679.3|3673.3|3
1605195660000|2020-11-12 15:41:00|||||||||4
1605195670000|2020-11-12 15:41:10|3681|3675|3682|3676|3682|3676|3681|3675|7
1605195680000|2020-11-12 15:41:20|3681.2|3675.2|3681.5|3675.5|3681.5|3675.5|3681.2|3675.2|9
1605195690000|2020-11-12 15:41:30|3681|3675|3681.5|3675.5|3681.5|3675.5|3681|3675|1
1605195700000|2020-11-12 15:41:40|3681|3675|3681|3675|3681|3675|3681|3675|2
1605195710000|2020-11-12 15:41:50|3680|3674|3680|3674|3680|3674|3680|3674|7
1605195720000|2020-11-12 15:42:00|3681|3675|3681|3675|3681|3675|3681|3675|23
1605195740000|2020-11-12 15:42:20|3682|3676|3682|3676|3682|3676|3682|3676|32
1605195750000|2020-11-12 15:42:30|3682.4|3676.4|3682.7|3676.7|3683|3677|3682.4|3676.4|10
1605195760000|2020-11-12 15:42:40|3683|3677|3683.7|3677.7|3683.7|3677.7|3682.7|3676.7|4
1605195770000|2020-11-12 15:42:50|3683.4|3677.4|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|11
1605195780000|2020-11-12 15:43:00|3684|3678|3682.7|3676.7|3684|3678|3682.4|3676.4|13
1605195790000|2020-11-12 15:43:10|3683.2|3677.2|3682.7|3676.7|3683.2|3677.2|3682.7|3676.7|6
1605195800000|2020-11-12 15:43:20|3682.4|3676.4|3682.7|3676.7|3683|3677|3682.4|3676.4|8
1605195810000|2020-11-12 15:43:30|3683.4|3677.4|3683.2|3677.2|3684|3678|3683|3677|27
1605195820000|2020-11-12 15:43:40|3683|3677|3682.4|3676.4|3683|3677|3682.4|3676.4|4
1605195830000|2020-11-12 15:43:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|9
1605195840000|2020-11-12 15:44:00|3682.4|3676.4|3681.4|3675.4|3682.4|3676.4|3681.4|3675.4|4
1605195850000|2020-11-12 15:44:10|3681.2|3675.2|3681.4|3675.4|3681.4|3675.4|3680.7|3674.7|7
1605195860000|2020-11-12 15:44:20|3682.2|3676.2|3682.4|3676.4|3682.4|3676.4|3682.2|3676.2|4
1605195870000|2020-11-12 15:44:30|3682.7|3676.7|3682.7|3676.7|3683.4|3677.4|3682.7|3676.7|9
1605195880000|2020-11-12 15:44:40|3682.4|3676.4|3683|3677|3683.2|3677.2|3682.4|3676.4|6
1605195890000|2020-11-12 15:44:50|3682.4|3676.4|3681.7|3675.7|3682.4|3676.4|3681.7|3675.7|6
1605195900000|2020-11-12 15:45:00|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.4|3675.4|4
1605195910000|2020-11-12 15:45:10|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3681.9|3675.9|7
1605195920000|2020-11-12 15:45:20|3682|3676|3682.7|3676.7|3682.7|3676.7|3681.7|3675.7|4
1605195930000|2020-11-12 15:45:30|3682.4|3676.4|3683.2|3677.2|3683.4|3677.4|3682.4|3676.4|14
1605195940000|2020-11-12 15:45:40|3683.4|3677.4|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|2
1605195950000|2020-11-12 15:45:50|3683.4|3677.4|3682.2|3676.2|3683.7|3677.7|3682.2|3676.2|22
1605195960000|2020-11-12 15:46:00|3682|3676|3682|3676|3682|3676|3682|3676|68
1605195970000|2020-11-12 15:46:10|3683|3677|3683|3677|3683|3677|3683|3677|6
1605195980000|2020-11-12 15:46:20|3682|3676|3683|3677|3683|3677|3682|3676|4
1605195990000|2020-11-12 15:46:30|3682.7|3676.7|3682.3|3676.3|3683|3677|3682.3|3676.3|14
1605196000000|2020-11-12 15:46:40|3682|3676|3682.3|3676.3|3682.3|3676.3|3682|3676|1
1605196010000|2020-11-12 15:46:50|3682|3676|3682|3676|3682|3676|3682|3676|24
1605196020000|2020-11-12 15:47:00|||||||||2
1605196030000|2020-11-12 15:47:10|3682.3|3676.3|3682|3676|3682.3|3676.3|3682|3676|3
1605196040000|2020-11-12 15:47:20|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|12
1605196050000|2020-11-12 15:47:30|3682.7|3676.7|3683.3|3677.3|3683.3|3677.3|3682.7|3676.7|0
1605196060000|2020-11-12 15:47:40|3683|3677|3683.3|3677.3|3683.3|3677.3|3682.7|3676.7|23
1605196070000|2020-11-12 15:47:50|3684|3678|3684.3|3678.3|3684.3|3678.3|3684|3678|8
1605196080000|2020-11-12 15:48:00|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.3|3678.3|19
1605196090000|2020-11-12 15:48:10|3684.3|3678.3|3685.8|3679.8|3686|3680|3684.3|3678.3|15
1605196100000|2020-11-12 15:48:20|3685.7|3679.7|3684|3678|3685.7|3679.7|3684|3678|19
1605196110000|2020-11-12 15:48:30|3683.5|3677.5|3684|3678|3684|3678|3683.3|3677.3|10
1605196120000|2020-11-12 15:48:40|3683.8|3677.8|3683.3|3677.3|3684|3678|3683.3|3677.3|31
1605196130000|2020-11-12 15:48:50|3683.7|3677.7|3682|3676|3683.7|3677.7|3682|3676|50
1605196140000|2020-11-12 15:49:00|3682.3|3676.3|3682.8|3676.8|3683|3677|3682|3676|13
1605196150000|2020-11-12 15:49:10|3683|3677|3683.3|3677.3|3683.8|3677.8|3683|3677|5
1605196160000|2020-11-12 15:49:20|3684|3678|3684.3|3678.3|3684.8|3678.8|3684|3678|9
1605196170000|2020-11-12 15:49:30|3684.8|3678.8|3685.8|3679.8|3685.8|3679.8|3684.8|3678.8|6
1605196180000|2020-11-12 15:49:40|3686|3680|3686|3680|3686|3680|3686|3680|3
1605196190000|2020-11-12 15:49:50|3686.5|3680.5|3687|3681|3687|3681|3686.5|3680.5|4
1605196200000|2020-11-12 15:50:00|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686|3680|21
1605196210000|2020-11-12 15:50:10|3686.5|3680.5|3686|3680|3686.8|3680.8|3686|3680|4
1605196220000|2020-11-12 15:50:20|3686.3|3680.3|3687|3681|3687|3681|3686.3|3680.3|22
1605196230000|2020-11-12 15:50:30|3687.3|3681.3|3687|3681|3688|3682|3687|3681|13
1605196240000|2020-11-12 15:50:40|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|5
1605196250000|2020-11-12 15:50:50|3687|3681|3687.3|3681.3|3687.3|3681.3|3687|3681|1
1605196260000|2020-11-12 15:51:00|3687.7|3681.7|3687|3681|3687.7|3681.7|3687|3681|8
1605196270000|2020-11-12 15:51:10|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687|3681|15
1605196280000|2020-11-12 15:51:20|3688|3682|3688.3|3682.3|3688.8|3682.8|3688|3682|14
1605196290000|2020-11-12 15:51:30|3688|3682|3688.3|3682.3|3688.3|3682.3|3688|3682|2
1605196300000|2020-11-12 15:51:40|3688.7|3682.7|3689|3683|3689|3683|3688.3|3682.3|2
1605196310000|2020-11-12 15:51:50|3689.3|3683.3|3688.8|3682.8|3689.3|3683.3|3688.3|3682.3|17
1605196320000|2020-11-12 15:52:00|3688.3|3682.3|3688|3682|3688.8|3682.8|3688|3682|20
1605196330000|2020-11-12 15:52:10|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|9
1605196340000|2020-11-12 15:52:20|3687|3681|3686|3680|3687|3681|3686|3680|11
1605196350000|2020-11-12 15:52:30|3686.3|3680.3|3686|3680|3686.3|3680.3|3685.8|3679.8|1
1605196360000|2020-11-12 15:52:40|3686.3|3680.3|3687.3|3681.3|3687.3|3681.3|3686.3|3680.3|9
1605196370000|2020-11-12 15:52:50|3687|3681|3687.3|3681.3|3687.3|3681.3|3686.3|3680.3|20
1605196380000|2020-11-12 15:53:00|3687|3681|3687.3|3681.3|3687.8|3681.8|3687|3681|5
1605196390000|2020-11-12 15:53:10|3687.7|3681.7|3688|3682|3688.7|3682.7|3687.7|3681.7|24
1605196400000|2020-11-12 15:53:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|8
1605196410000|2020-11-12 15:53:30|3688|3682|3689|3683|3689.3|3683.3|3688|3682|6
1605196420000|2020-11-12 15:53:40|3688.8|3682.8|3689|3683|3689|3683|3688.7|3682.7|7
1605196430000|2020-11-12 15:53:50|3688.8|3682.8|3688|3682|3689|3683|3688|3682|13
1605196440000|2020-11-12 15:54:00|||||||||13
1605196450000|2020-11-12 15:54:10|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|4
1605196460000|2020-11-12 15:54:20|3688|3682|3688|3682|3688.3|3682.3|3688|3682|3
1605196470000|2020-11-12 15:54:30|||||||||9
1605196480000|2020-11-12 15:54:40|3687.8|3681.8|3686.3|3680.3|3687.8|3681.8|3686|3680|26
1605196490000|2020-11-12 15:54:50|3686.8|3680.8|3686.3|3680.3|3686.8|3680.8|3686|3680|8
1605196500000|2020-11-12 15:55:00|3686.8|3680.8|3686.3|3680.3|3687|3681|3686.3|3680.3|11
1605196510000|2020-11-12 15:55:10|3686.8|3680.8|3687|3681|3687|3681|3686.3|3680.3|31
1605196520000|2020-11-12 15:55:20|3687.3|3681.3|3686.8|3680.8|3687.3|3681.3|3686.3|3680.3|11
1605196530000|2020-11-12 15:55:30|3687|3681|3686.8|3680.8|3687|3681|3686.3|3680.3|12
1605196540000|2020-11-12 15:55:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|4
1605196550000|2020-11-12 15:55:50|3686.7|3680.7|3687|3681|3687|3681|3686.3|3680.3|15
1605196560000|2020-11-12 15:56:00|3686.8|3680.8|3686.3|3680.3|3687|3681|3686.3|3680.3|3
1605196570000|2020-11-12 15:56:10|3686|3680|3685|3679|3686|3680|3685|3679|107
1605196580000|2020-11-12 15:56:20|3686|3680|3686|3680|3686|3680|3685.5|3679.5|7
1605196590000|2020-11-12 15:56:30|3686.5|3680.5|3686|3680|3686.5|3680.5|3686|3680|6
1605196600000|2020-11-12 15:56:40|3685.8|3679.8|3685|3679|3686|3680|3685|3679|4
1605196610000|2020-11-12 15:56:50|||||||||11
1605196620000|2020-11-12 15:57:00|||||||||7
1605196630000|2020-11-12 15:57:10|||||||||2
1605196640000|2020-11-12 15:57:20|||||||||11
1605196650000|2020-11-12 15:57:30|3685.5|3679.5|3685|3679|3685.7|3679.7|3685|3679|25
1605196660000|2020-11-12 15:57:40|3683|3677|3683.5|3677.5|3684|3678|3683|3677|65
1605196670000|2020-11-12 15:57:50|3684|3678|3684|3678|3684|3678|3684|3678|2
1605196680000|2020-11-12 15:58:00|||||||||8
1605196690000|2020-11-12 15:58:10|3683|3677|3682.3|3676.3|3683.3|3677.3|3682|3676|35
1605196700000|2020-11-12 15:58:20|3682.5|3676.5|3683|3677|3683.3|3677.3|3682.5|3676.5|40
1605196710000|2020-11-12 15:58:30|3683.3|3677.3|3683|3677|3683.5|3677.5|3683|3677|9
1605196720000|2020-11-12 15:58:40|3683.5|3677.5|3684|3678|3684|3678|3683.5|3677.5|3
1605196730000|2020-11-12 15:58:50|||||||||3
1605196740000|2020-11-12 15:59:00|||||||||11
1605196750000|2020-11-12 15:59:10|3685|3679|3686|3680|3686|3680|3685|3679|8
1605196760000|2020-11-12 15:59:20|||||||||3
1605196770000|2020-11-12 15:59:30|||||||||15
1605196780000|2020-11-12 15:59:40|3686.3|3680.3|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|13
1605196790000|2020-11-12 15:59:50|3686|3680|3687|3681|3687|3681|3686|3680|9
1605196800000|2020-11-12 16:00:00|3686.5|3680.5|3688|3682|3689|3683|3685.7|3679.7|42
1605196810000|2020-11-12 16:00:10|3687.5|3681.5|3687|3681|3687.5|3681.5|3687|3681|21
1605196820000|2020-11-12 16:00:20|3686|3680|3686.5|3680.5|3686.7|3680.7|3686|3680|52
1605196830000|2020-11-12 16:00:30|3686.4|3680.4|3685.7|3679.7|3687|3681|3685.4|3679.4|41
1605196840000|2020-11-12 16:00:40|3686.2|3680.2|3686.2|3680.2|3686.4|3680.4|3685.7|3679.7|14
1605196850000|2020-11-12 16:00:50|3686.4|3680.4|3686.7|3680.7|3687|3681|3686.2|3680.2|11
1605196860000|2020-11-12 16:01:00|3687|3681|3687.9|3681.9|3688.4|3682.4|3687|3681|24
1605196870000|2020-11-12 16:01:10|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.2|3682.2|2
1605196880000|2020-11-12 16:01:20|3688.7|3682.7|3688.4|3682.4|3688.7|3682.7|3688.4|3682.4|8
1605196890000|2020-11-12 16:01:30|3687.7|3681.7|3687.7|3681.7|3688.4|3682.4|3687.4|3681.4|64
1605196900000|2020-11-12 16:01:40|3687.9|3681.9|3688.2|3682.2|3688.4|3682.4|3687.9|3681.9|5
1605196910000|2020-11-12 16:01:50|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688|3682|6
1605196920000|2020-11-12 16:02:00|3689|3683|3689|3683|3689|3683|3688.7|3682.7|23
1605196930000|2020-11-12 16:02:10|3689.2|3683.2|3689|3683|3690|3684|3689|3683|10
1605196940000|2020-11-12 16:02:20|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|3688.5|3682.5|13
1605196950000|2020-11-12 16:02:30|3689|3683|3687.5|3681.5|3689|3683|3687.5|3681.5|9
1605196960000|2020-11-12 16:02:40|3687.8|3681.8|3688|3682|3688|3682|3687.3|3681.3|6
1605196970000|2020-11-12 16:02:50|3688.3|3682.3|3687|3681|3688.3|3682.3|3687|3681|22
1605196980000|2020-11-12 16:03:00|3686.8|3680.8|3685|3679|3686.8|3680.8|3685|3679|10
1605196990000|2020-11-12 16:03:10|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|9
1605197000000|2020-11-12 16:03:20|3685.8|3679.8|3686|3680|3686|3680|3685.8|3679.8|4
1605197010000|2020-11-12 16:03:30|3685.8|3679.8|3685|3679|3685.8|3679.8|3685|3679|5
1605197020000|2020-11-12 16:03:40|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|1
1605197030000|2020-11-12 16:03:50|3684.3|3678.3|3684|3678|3684.3|3678.3|3683.5|3677.5|12
1605197040000|2020-11-12 16:04:00|3683.5|3677.5|3683|3677|3683.5|3677.5|3683|3677|35
1605197050000|2020-11-12 16:04:10|3682.3|3676.3|3682|3676|3682.3|3676.3|3682|3676|10
1605197060000|2020-11-12 16:04:20|3682.4|3676.4|3681.5|3675.5|3682.4|3676.4|3681.5|3675.5|17
1605197070000|2020-11-12 16:04:30|3681.7|3675.7|3682|3676|3682|3676|3681.7|3675.7|0
1605197080000|2020-11-12 16:04:40|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|3681.3|3675.3|27
1605197090000|2020-11-12 16:04:50|3681.5|3675.5|3681.5|3675.5|3681.8|3675.8|3681.5|3675.5|4
1605197100000|2020-11-12 16:05:00|3681.3|3675.3|3679.7|3673.7|3681.3|3675.3|3679.7|3673.7|41
1605197110000|2020-11-12 16:05:10|3679.8|3673.8|3679.7|3673.7|3680|3674|3679.7|3673.7|19
1605197120000|2020-11-12 16:05:20|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|1
1605197130000|2020-11-12 16:05:30|3680|3674|3680|3674|3680|3674|3679.8|3673.8|20
1605197140000|2020-11-12 16:05:40|3680.3|3674.3|3680.3|3674.3|3680.7|3674.7|3680.3|3674.3|15
1605197150000|2020-11-12 16:05:50|3680.7|3674.7|3681.7|3675.7|3681.7|3675.7|3680.3|3674.3|6
1605197160000|2020-11-12 16:06:00|3681.3|3675.3|3681.8|3675.8|3681.8|3675.8|3681.3|3675.3|4
1605197170000|2020-11-12 16:06:10|3681.7|3675.7|3682|3676|3682.3|3676.3|3681.7|3675.7|7
1605197180000|2020-11-12 16:06:20|3682.3|3676.3|3682|3676|3682.7|3676.7|3682|3676|1
1605197190000|2020-11-12 16:06:30|3681.8|3675.8|3682.3|3676.3|3682.3|3676.3|3681.8|3675.8|20
1605197200000|2020-11-12 16:06:40|3682|3676|3682.3|3676.3|3682.3|3676.3|3682|3676|0
1605197210000|2020-11-12 16:06:50|3682|3676|3682|3676|3682|3676|3682|3676|4
1605197220000|2020-11-12 16:07:00|||||||||2
1605197240000|2020-11-12 16:07:20|3681.5|3675.5|3681.5|3675.5|3681.8|3675.8|3681.3|3675.3|11
1605197250000|2020-11-12 16:07:30|3682|3676|3684.5|3678.5|3684.5|3678.5|3682|3676|19
1605197260000|2020-11-12 16:07:40|3684.3|3678.3|3684|3678|3684.3|3678.3|3684|3678|3
1605197270000|2020-11-12 16:07:50|3683.5|3677.5|3683.5|3677.5|3684|3678|3683.5|3677.5|8
1605197280000|2020-11-12 16:08:00|3683|3677|3683|3677|3683|3677|3683|3677|3
1605197290000|2020-11-12 16:08:10|||||||||3
1605197300000|2020-11-12 16:08:20|3683.5|3677.5|3683|3677|3683.5|3677.5|3683|3677|7
1605197320000|2020-11-12 16:08:40|3682|3676|3682|3676|3682|3676|3682|3676|8
1605197340000|2020-11-12 16:09:00|3682.5|3676.5|3682|3676|3683|3677|3682|3676|12
1605197350000|2020-11-12 16:09:10|||||||||4
1605197360000|2020-11-12 16:09:20|||||||||178
1605197370000|2020-11-12 16:09:30|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682|3676|24
1605197380000|2020-11-12 16:09:40|3682|3676|3683|3677|3683.3|3677.3|3682|3676|101
1605197390000|2020-11-12 16:09:50|3683.3|3677.3|3682|3676|3683.3|3677.3|3682|3676|5
1605197400000|2020-11-12 16:10:00|3681.5|3675.5|3682|3676|3682|3676|3681.5|3675.5|24
1605197420000|2020-11-12 16:10:20|3683|3677|3683|3677|3683|3677|3683|3677|7
1605197430000|2020-11-12 16:10:30|3682.3|3676.3|3682.5|3676.5|3682.5|3676.5|3682.3|3676.3|4
1605197440000|2020-11-12 16:10:40|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|3682.3|3676.3|2
1605197450000|2020-11-12 16:10:50|3680.5|3674.5|3680|3674|3680.5|3674.5|3680|3674|50
1605197470000|2020-11-12 16:11:10|||||||||14
1605197480000|2020-11-12 16:11:20|3679.8|3673.8|3680.5|3674.5|3680.5|3674.5|3679.8|3673.8|11
1605197490000|2020-11-12 16:11:30|3680.7|3674.7|3679|3673|3680.7|3674.7|3679|3673|21
1605197500000|2020-11-12 16:11:40|3680|3674|3680|3674|3680|3674|3680|3674|10
1605197510000|2020-11-12 16:11:50|3679.7|3673.7|3680.7|3674.7|3680.7|3674.7|3679.7|3673.7|10
1605197520000|2020-11-12 16:12:00|3681|3675|3680.7|3674.7|3681.7|3675.7|3680.7|3674.7|8
1605197530000|2020-11-12 16:12:10|3680.4|3674.4|3680|3674|3680.7|3674.7|3680|3674|6
1605197540000|2020-11-12 16:12:20|3679.7|3673.7|3679.7|3673.7|3680|3674|3679.7|3673.7|1
1605197550000|2020-11-12 16:12:30|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.2|3673.2|7
1605197560000|2020-11-12 16:12:40|3679.2|3673.2|3680|3674|3680|3674|3679.2|3673.2|20
1605197570000|2020-11-12 16:12:50|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|1
1605197580000|2020-11-12 16:13:00|3680|3674|3680.7|3674.7|3681|3675|3679.7|3673.7|6
1605197590000|2020-11-12 16:13:10|3681|3675|3681.2|3675.2|3681.4|3675.4|3681|3675|7
1605197600000|2020-11-12 16:13:20|||||||||4
1605197620000|2020-11-12 16:13:40|3681|3675|3680.7|3674.7|3681|3675|3680.7|3674.7|0
1605197630000|2020-11-12 16:13:50|3679.7|3673.7|3679|3673|3680|3674|3679|3673|14
1605197640000|2020-11-12 16:14:00|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679|3673|7
1605197650000|2020-11-12 16:14:10|3680|3674|3680.3|3674.3|3680.3|3674.3|3679.5|3673.5|10
1605197660000|2020-11-12 16:14:20|3680.5|3674.5|3682|3676|3682|3676|3680.5|3674.5|4
1605197670000|2020-11-12 16:14:30|3681|3675|3681|3675|3681|3675|3681|3675|16
1605197680000|2020-11-12 16:14:40|3680.7|3674.7|3680.5|3674.5|3680.7|3674.7|3680.5|3674.5|5
1605197690000|2020-11-12 16:14:50|3681|3675|3681|3675|3681|3675|3681|3675|4
1605197710000|2020-11-12 16:15:10|||||||||1
1605197720000|2020-11-12 16:15:20|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|27
1605197730000|2020-11-12 16:15:30|3681.4|3675.4|3682.7|3676.7|3682.7|3676.7|3681.4|3675.4|25
1605197740000|2020-11-12 16:15:40|3683|3677|3683|3677|3683|3677|3682.4|3676.4|41
1605197750000|2020-11-12 16:15:50|3683.7|3677.7|3683.7|3677.7|3684.4|3678.4|3683.4|3677.4|29
1605197760000|2020-11-12 16:16:00|3683.4|3677.4|3683.2|3677.2|3683.7|3677.7|3682.9|3676.9|5
1605197770000|2020-11-12 16:16:10|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|21
1605197780000|2020-11-12 16:16:20|||||||||1
1605197790000|2020-11-12 16:16:30|3682.7|3676.7|3683.4|3677.4|3683.7|3677.7|3682.7|3676.7|3
1605197800000|2020-11-12 16:16:40|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.4|3677.4|2
1605197810000|2020-11-12 16:16:50|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|1
1605197820000|2020-11-12 16:17:00|3684.4|3678.4|3684.7|3678.7|3685|3679|3684.4|3678.4|20
1605197830000|2020-11-12 16:17:10|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.2|3679.2|24
1605197840000|2020-11-12 16:17:20|3684.7|3678.7|3684|3678|3684.7|3678.7|3684|3678|24
1605197850000|2020-11-12 16:17:30|3683|3677|3684.2|3678.2|3685|3679|3683|3677|31
1605197860000|2020-11-12 16:17:40|3684.5|3678.5|3683|3677|3684.5|3678.5|3683|3677|5
1605197870000|2020-11-12 16:17:50|3683.2|3677.2|3684|3678|3684|3678|3683|3677|5
1605197880000|2020-11-12 16:18:00|3683.5|3677.5|3684|3678|3684|3678|3683|3677|6
1605197890000|2020-11-12 16:18:10|||||||||2
1605197900000|2020-11-12 16:18:20|3684.5|3678.5|3684.7|3678.7|3684.7|3678.7|3684.5|3678.5|3
1605197910000|2020-11-12 16:18:30|3684|3678|3684|3678|3684.3|3678.3|3684|3678|4
1605197920000|2020-11-12 16:18:40|||||||||5
1605197930000|2020-11-12 16:18:50|||||||||1
1605197940000|2020-11-12 16:19:00|||||||||17
1605197950000|2020-11-12 16:19:10|3684.3|3678.3|3683.5|3677.5|3684.3|3678.3|3683.3|3677.3|5
1605197960000|2020-11-12 16:19:20|3684|3678|3683|3677|3684|3678|3683|3677|2
1605197970000|2020-11-12 16:19:30|3683.5|3677.5|3684|3678|3684|3678|3683.5|3677.5|0
1605197980000|2020-11-12 16:19:40|3683.5|3677.5|3683|3677|3683.5|3677.5|3683|3677|1
1605197990000|2020-11-12 16:19:50|||||||||1
1605198000000|2020-11-12 16:20:00|3682|3676|3682|3676|3682|3676|3682|3676|11
1605198010000|2020-11-12 16:20:10|3682.7|3676.7|3683.3|3677.3|3683.3|3677.3|3682.5|3676.5|7
1605198020000|2020-11-12 16:20:20|3683|3677|3683|3677|3683|3677|3683|3677|0
1605198030000|2020-11-12 16:20:30|3683.3|3677.3|3683|3677|3683.3|3677.3|3683|3677|3
1605198040000|2020-11-12 16:20:40|3682|3676|3682|3676|3682|3676|3682|3676|13
1605198050000|2020-11-12 16:20:50|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|6
1605198060000|2020-11-12 16:21:00|3681.5|3675.5|3681|3675|3682|3676|3681|3675|8
1605198070000|2020-11-12 16:21:10|3681.3|3675.3|3681.5|3675.5|3681.5|3675.5|3681|3675|4
1605198080000|2020-11-12 16:21:20|3681.7|3675.7|3681.5|3675.5|3682|3676|3681.5|3675.5|5
1605198090000|2020-11-12 16:21:30|3681.8|3675.8|3681|3675|3682|3676|3681|3675|2
1605198100000|2020-11-12 16:21:40|||||||||9
1605198110000|2020-11-12 16:21:50|3681.3|3675.3|3681|3675|3682|3676|3681|3675|4
1605198120000|2020-11-12 16:22:00|3681.5|3675.5|3681.5|3675.5|3681.8|3675.8|3681.5|3675.5|12
1605198130000|2020-11-12 16:22:10|3681.3|3675.3|3681|3675|3681.3|3675.3|3681|3675|0
1605198140000|2020-11-12 16:22:20|3682|3676|3681.5|3675.5|3682|3676|3681.5|3675.5|3
1605198150000|2020-11-12 16:22:30|3681|3675|3681|3675|3681|3675|3681|3675|1
1605198160000|2020-11-12 16:22:40|||||||||1
1605198170000|2020-11-12 16:22:50|||||||||1
1605198180000|2020-11-12 16:23:00|||||||||3
1605198190000|2020-11-12 16:23:10|3681.3|3675.3|3681|3675|3681.5|3675.5|3681|3675|1
1605198200000|2020-11-12 16:23:20|3681.7|3675.7|3682|3676|3682|3676|3681.7|3675.7|4
1605198210000|2020-11-12 16:23:30|3682.4|3676.4|3683|3677|3683|3677|3682.4|3676.4|7
1605198220000|2020-11-12 16:23:40|||||||||8
1605198230000|2020-11-12 16:23:50|3682.2|3676.2|3683|3677|3683|3677|3682.2|3676.2|9
1605198240000|2020-11-12 16:24:00|3683.5|3677.5|3683|3677|3683.5|3677.5|3683|3677|8
1605198250000|2020-11-12 16:24:10|3683.5|3677.5|3684|3678|3684|3678|3683.5|3677.5|14
1605198260000|2020-11-12 16:24:20|3683|3677|3683|3677|3683.3|3677.3|3683|3677|7
1605198270000|2020-11-12 16:24:30|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683|3677|8
1605198280000|2020-11-12 16:24:40|3683|3677|3683|3677|3683.3|3677.3|3683|3677|2
1605198290000|2020-11-12 16:24:50|3683.3|3677.3|3683|3677|3683.3|3677.3|3683|3677|11
1605198300000|2020-11-12 16:25:00|3682|3676|3682|3676|3682|3676|3682|3676|16
1605198310000|2020-11-12 16:25:10|||||||||2
1605198320000|2020-11-12 16:25:20|3681.5|3675.5|3681.5|3675.5|3682|3676|3681.2|3675.2|14
1605198330000|2020-11-12 16:25:30|3681|3675|3681|3675|3681|3675|3681|3675|4
1605198340000|2020-11-12 16:25:40|||||||||2
1605198350000|2020-11-12 16:25:50|||||||||1
1605198360000|2020-11-12 16:26:00|3680|3674|3679.5|3673.5|3680|3674|3679|3673|12
1605198370000|2020-11-12 16:26:10|3680|3674|3680|3674|3680|3674|3680|3674|109
1605198380000|2020-11-12 16:26:20|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680|3674|20
1605198400000|2020-11-12 16:26:40|3681|3675|3681|3675|3681|3675|3681|3675|1
1605198410000|2020-11-12 16:26:50|3680|3674|3679.5|3673.5|3680|3674|3679|3673|17
1605198420000|2020-11-12 16:27:00|3679.8|3673.8|3679|3673|3679.8|3673.8|3679|3673|2
1605198440000|2020-11-12 16:27:20|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|8
1605198450000|2020-11-12 16:27:30|3679.3|3673.3|3679.5|3673.5|3679.5|3673.5|3679.3|3673.3|10
1605198460000|2020-11-12 16:27:40|3680|3674|3680|3674|3680|3674|3679.5|3673.5|29
1605198470000|2020-11-12 16:27:50|||||||||12
1605198480000|2020-11-12 16:28:00|||||||||3
1605198490000|2020-11-12 16:28:10|3680.4|3674.4|3681.5|3675.5|3681.5|3675.5|3680.4|3674.4|18
1605198500000|2020-11-12 16:28:20|3681|3675|3681|3675|3681|3675|3681|3675|2
1605198510000|2020-11-12 16:28:30|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|2
1605198520000|2020-11-12 16:28:40|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|10
1605198530000|2020-11-12 16:28:50|3680.7|3674.7|3681|3675|3681|3675|3680.7|3674.7|2
1605198550000|2020-11-12 16:29:10|3681.5|3675.5|3681.5|3675.5|3682|3676|3681.4|3675.4|14
1605198560000|2020-11-12 16:29:20|3681|3675|3682|3676|3682|3676|3681|3675|2
1605198570000|2020-11-12 16:29:30|3683|3677|3681|3675|3683|3677|3681|3675|19
1605198580000|2020-11-12 16:29:40|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|14
1605198590000|2020-11-12 16:29:50|||||||||5
1605198600000|2020-11-12 16:30:00|3681.3|3675.3|3682.3|3676.3|3682.3|3676.3|3681.3|3675.3|6
1605198610000|2020-11-12 16:30:10|3682|3676|3682|3676|3682|3676|3682|3676|1
1605198620000|2020-11-12 16:30:20|3682.5|3676.5|3681.5|3675.5|3682.5|3676.5|3681.5|3675.5|16
1605198630000|2020-11-12 16:30:30|3682|3676|3682|3676|3682|3676|3682|3676|2
1605198640000|2020-11-12 16:30:40|3683|3677|3684|3678|3684|3678|3683|3677|27
1605198650000|2020-11-12 16:30:50|3683.4|3677.4|3684|3678|3684|3678|3683.4|3677.4|8
1605198660000|2020-11-12 16:31:00|3683.8|3677.8|3684|3678|3684|3678|3683.5|3677.5|9
1605198670000|2020-11-12 16:31:10|||||||||8
1605198680000|2020-11-12 16:31:20|3685|3679|3685|3679|3685|3679|3685|3679|1
1605198690000|2020-11-12 16:31:30|||||||||7
1605198700000|2020-11-12 16:31:40|3684|3678|3684|3678|3684.5|3678.5|3684|3678|4
1605198710000|2020-11-12 16:31:50|||||||||4
1605198720000|2020-11-12 16:32:00|||||||||1
1605198730000|2020-11-12 16:32:10|3685|3679|3685|3679|3685|3679|3685|3679|12
1605198740000|2020-11-12 16:32:20|3686|3680|3686|3680|3686|3680|3686|3680|3
1605198760000|2020-11-12 16:32:40|3684.5|3678.5|3685|3679|3685|3679|3684.5|3678.5|19
1605198770000|2020-11-12 16:32:50|3684.5|3678.5|3685|3679|3685|3679|3684|3678|9
1605198780000|2020-11-12 16:33:00|||||||||14
1605198790000|2020-11-12 16:33:10|||||||||1
1605198800000|2020-11-12 16:33:20|3685.2|3679.2|3686.7|3680.7|3686.7|3680.7|3685.2|3679.2|17
1605198810000|2020-11-12 16:33:30|3686.4|3680.4|3684.7|3678.7|3686.7|3680.7|3684.7|3678.7|15
1605198820000|2020-11-12 16:33:40|3684.4|3678.4|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|10
1605198830000|2020-11-12 16:33:50|3685.7|3679.7|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|3
1605198840000|2020-11-12 16:34:00|3686.4|3680.4|3685.4|3679.4|3686.4|3680.4|3685.4|3679.4|4
1605198860000|2020-11-12 16:34:20|||||||||5
1605198870000|2020-11-12 16:34:30|3685.7|3679.7|3685.4|3679.4|3685.7|3679.7|3685.4|3679.4|4
1605198880000|2020-11-12 16:34:40|3685.2|3679.2|3685.2|3679.2|3685.4|3679.4|3684.4|3678.4|14
1605198890000|2020-11-12 16:34:50|3685|3679|3685.4|3679.4|3685.4|3679.4|3684.4|3678.4|18
1605198900000|2020-11-12 16:35:00|3684.9|3678.9|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|3
1605198910000|2020-11-12 16:35:10|3685.7|3679.7|3686.4|3680.4|3686.4|3680.4|3685.4|3679.4|7
1605198920000|2020-11-12 16:35:20|3686.7|3680.7|3686.4|3680.4|3687.4|3681.4|3686.4|3680.4|12
1605198930000|2020-11-12 16:35:30|3686.7|3680.7|3686.4|3680.4|3686.7|3680.7|3686|3680|18
1605198940000|2020-11-12 16:35:40|||||||||2
1605198950000|2020-11-12 16:35:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|12
1605198960000|2020-11-12 16:36:00|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.4|3679.4|4
1605198970000|2020-11-12 16:36:10|3685.4|3679.4|3685.7|3679.7|3685.7|3679.7|3685.4|3679.4|2
1605198980000|2020-11-12 16:36:20|3685.4|3679.4|3685.7|3679.7|3686.2|3680.2|3685.4|3679.4|12
1605198990000|2020-11-12 16:36:30|3686|3680|3685.4|3679.4|3686.4|3680.4|3685.4|3679.4|5
1605199000000|2020-11-12 16:36:40|||||||||2
1605199010000|2020-11-12 16:36:50|||||||||1
1605199020000|2020-11-12 16:37:00|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3
1605199030000|2020-11-12 16:37:10|3685.4|3679.4|3685.4|3679.4|3685.7|3679.7|3685.4|3679.4|0
1605199040000|2020-11-12 16:37:20|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|15
1605199050000|2020-11-12 16:37:30|||||||||1
1605199060000|2020-11-12 16:37:40|||||||||1
1605199070000|2020-11-12 16:37:50|3683.7|3677.7|3684.2|3678.2|3684.4|3678.4|3683.4|3677.4|21
1605199080000|2020-11-12 16:38:00|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|2
1605199090000|2020-11-12 16:38:10|||||||||5
1605199100000|2020-11-12 16:38:20|||||||||8
1605199110000|2020-11-12 16:38:30|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|9
1605199120000|2020-11-12 16:38:40|3685|3679|3684.7|3678.7|3685|3679|3684.7|3678.7|4
1605199130000|2020-11-12 16:38:50|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|6
1605199140000|2020-11-12 16:39:00|3684.7|3678.7|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|3
1605199150000|2020-11-12 16:39:10|||||||||1
1605199160000|2020-11-12 16:39:20|3684|3678|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|4
1605199170000|2020-11-12 16:39:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|6
1605199180000|2020-11-12 16:39:40|3684|3678|3683.4|3677.4|3684.4|3678.4|3683.4|3677.4|14
1605199190000|2020-11-12 16:39:50|||||||||6
1605199200000|2020-11-12 16:40:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|6
1605199210000|2020-11-12 16:40:10|||||||||6
1605199220000|2020-11-12 16:40:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|9
1605199230000|2020-11-12 16:40:30|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|6
1605199240000|2020-11-12 16:40:40|3682.7|3676.7|3683.4|3677.4|3683.4|3677.4|3682.7|3676.7|1
1605199250000|2020-11-12 16:40:50|||||||||1
1605199260000|2020-11-12 16:41:00|3682.5|3676.5|3683.4|3677.4|3683.4|3677.4|3682.5|3676.5|1
1605199270000|2020-11-12 16:41:10|||||||||1
1605199280000|2020-11-12 16:41:20|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|10
1605199290000|2020-11-12 16:41:30|3682.5|3676.5|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|2
1605199300000|2020-11-12 16:41:40|||||||||3
1605199310000|2020-11-12 16:41:50|||||||||2
1605199320000|2020-11-12 16:42:00|3681.4|3675.4|3681.9|3675.9|3681.9|3675.9|3681.4|3675.4|16
1605199330000|2020-11-12 16:42:10|3682|3676|3681.4|3675.4|3682.4|3676.4|3681.4|3675.4|1
1605199350000|2020-11-12 16:42:30|||||||||2
1605199360000|2020-11-12 16:42:40|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|17
1605199370000|2020-11-12 16:42:50|||||||||7
1605199380000|2020-11-12 16:43:00|||||||||3
1605199390000|2020-11-12 16:43:10|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|6
1605199400000|2020-11-12 16:43:20|3683|3677|3682.4|3676.4|3683.4|3677.4|3682.4|3676.4|9
1605199430000|2020-11-12 16:43:50|3683.4|3677.4|3684.4|3678.4|3684.4|3678.4|3683.4|3677.4|52
1605199440000|2020-11-12 16:44:00|3684.2|3678.2|3682.9|3676.9|3684.2|3678.2|3682.9|3676.9|15
1605199450000|2020-11-12 16:44:10|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|2
1605199460000|2020-11-12 16:44:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|10
1605199470000|2020-11-12 16:44:30|3682.9|3676.9|3682.7|3676.7|3683|3677|3682.7|3676.7|6
1605199480000|2020-11-12 16:44:40|3682.4|3676.4|3682.3|3676.3|3682.7|3676.7|3682.3|3676.3|6
1605199500000|2020-11-12 16:45:00|||||||||4
1605199510000|2020-11-12 16:45:10|3682.8|3676.8|3682.7|3676.7|3683|3677|3682.3|3676.3|7
1605199520000|2020-11-12 16:45:20|3682.8|3676.8|3683.2|3677.2|3683.3|3677.3|3682.8|3676.8|4
1605199530000|2020-11-12 16:45:30|3683.3|3677.3|3683.7|3677.7|3683.7|3677.7|3683.2|3677.2|5
1605199540000|2020-11-12 16:45:40|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|6
1605199550000|2020-11-12 16:45:50|3684.7|3678.7|3684.2|3678.2|3684.7|3678.7|3684.2|3678.2|43
1605199560000|2020-11-12 16:46:00|3684|3678|3684.2|3678.2|3684.3|3678.3|3683.3|3677.3|13
1605199570000|2020-11-12 16:46:10|3684.3|3678.3|3683.3|3677.3|3684.3|3678.3|3683.3|3677.3|16
1605199580000|2020-11-12 16:46:20|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|13
1605199590000|2020-11-12 16:46:30|3683.3|3677.3|3682.3|3676.3|3683.3|3677.3|3682.3|3676.3|11
1605199600000|2020-11-12 16:46:40|3683.3|3677.3|3682.8|3676.8|3683.3|3677.3|3682.8|3676.8|13
1605199610000|2020-11-12 16:46:50|3683|3677|3682.8|3676.8|3683.3|3677.3|3682.8|3676.8|11
1605199620000|2020-11-12 16:47:00|3683.3|3677.3|3683.8|3677.8|3683.8|3677.8|3682.8|3676.8|4
1605199630000|2020-11-12 16:47:10|3683.7|3677.7|3683.7|3677.7|3684.3|3678.3|3683.3|3677.3|11
1605199640000|2020-11-12 16:47:20|3683.8|3677.8|3684.3|3678.3|3684.3|3678.3|3683.8|3677.8|6
1605199650000|2020-11-12 16:47:30|3683.7|3677.7|3682.3|3676.3|3683.7|3677.7|3682.3|3676.3|23
1605199660000|2020-11-12 16:47:40|3682.5|3676.5|3682.8|3676.8|3682.8|3676.8|3682.5|3676.5|3
1605199670000|2020-11-12 16:47:50|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|3683.3|3677.3|6
1605199680000|2020-11-12 16:48:00|||||||||5
1605199700000|2020-11-12 16:48:20|||||||||2
1605199720000|2020-11-12 16:48:40|3682.8|3676.8|3682.3|3676.3|3682.8|3676.8|3682.3|3676.3|13
1605199730000|2020-11-12 16:48:50|3681.8|3675.8|3681.7|3675.7|3682|3676|3681.7|3675.7|14
1605199740000|2020-11-12 16:49:00|3681.8|3675.8|3682.3|3676.3|3682.3|3676.3|3681.8|3675.8|5
1605199750000|2020-11-12 16:49:10|3682.2|3676.2|3682.3|3676.3|3682.3|3676.3|3681.7|3675.7|160
1605199760000|2020-11-12 16:49:20|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|3681.8|3675.8|4
1605199770000|2020-11-12 16:49:30|3681.5|3675.5|3682.3|3676.3|3682.3|3676.3|3681.5|3675.5|0
1605199780000|2020-11-12 16:49:40|3681.5|3675.5|3681.3|3675.3|3681.5|3675.5|3681.3|3675.3|3
1605199790000|2020-11-12 16:49:50|||||||||5
1605199800000|2020-11-12 16:50:00|||||||||3
1605199820000|2020-11-12 16:50:20|||||||||1
1605199830000|2020-11-12 16:50:30|||||||||12
1605199840000|2020-11-12 16:50:40|3680.8|3674.8|3680.3|3674.3|3680.8|3674.8|3680.3|3674.3|7
1605199850000|2020-11-12 16:50:50|3681|3675|3680.3|3674.3|3681|3675|3680.3|3674.3|1
1605199860000|2020-11-12 16:51:00|||||||||10
1605199870000|2020-11-12 16:51:10|||||||||2
1605199880000|2020-11-12 16:51:20|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|9
1605199890000|2020-11-12 16:51:30|3680|3674|3680.2|3674.2|3680.2|3674.2|3680|3674|5
1605199900000|2020-11-12 16:51:40|3680.3|3674.3|3681.2|3675.2|3681.2|3675.2|3680.3|3674.3|3
1605199910000|2020-11-12 16:51:50|3681.3|3675.3|3681.3|3675.3|3681.8|3675.8|3681.3|3675.3|1
1605199920000|2020-11-12 16:52:00|||||||||9
1605199930000|2020-11-12 16:52:10|||||||||1
1605199940000|2020-11-12 16:52:20|||||||||3
1605199950000|2020-11-12 16:52:30|3681|3675|3679.8|3673.8|3681|3675|3679.3|3673.3|112
1605199960000|2020-11-12 16:52:40|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|2
1605199970000|2020-11-12 16:52:50|3679.2|3673.2|3677.3|3671.3|3679.2|3673.2|3677.3|3671.3|27
1605199980000|2020-11-12 16:53:00|||||||||5
1605199990000|2020-11-12 16:53:10|3677.7|3671.7|3679.3|3673.3|3679.3|3673.3|3677.7|3671.7|20
1605200000000|2020-11-12 16:53:20|||||||||2
1605200010000|2020-11-12 16:53:30|||||||||9
1605200020000|2020-11-12 16:53:40|3679.2|3673.2|3678.8|3672.8|3679.2|3673.2|3678.8|3672.8|6
1605200030000|2020-11-12 16:53:50|3678.3|3672.3|3678.3|3672.3|3679|3673|3677.8|3671.8|5
1605200050000|2020-11-12 16:54:10|||||||||3
1605200060000|2020-11-12 16:54:20|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|11
1605200070000|2020-11-12 16:54:30|3678.3|3672.3|3678.7|3672.7|3678.7|3672.7|3678.3|3672.3|0
1605200080000|2020-11-12 16:54:40|3679.3|3673.3|3678.8|3672.8|3679.3|3673.3|3678.7|3672.7|10
1605200090000|2020-11-12 16:54:50|3678.7|3672.7|3678.3|3672.3|3678.7|3672.7|3678.3|3672.3|18
1605200100000|2020-11-12 16:55:00|3678.7|3672.7|3676.3|3670.3|3678.7|3672.7|3676.3|3670.3|42
1605200110000|2020-11-12 16:55:10|3676.7|3670.7|3677.3|3671.3|3677.3|3671.3|3676.7|3670.7|39
1605200120000|2020-11-12 16:55:20|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|13
1605200130000|2020-11-12 16:55:30|3676.8|3670.8|3676.8|3670.8|3677.3|3671.3|3676.8|3670.8|9
1605200140000|2020-11-12 16:55:40|3677.2|3671.2|3676.7|3670.7|3677.3|3671.3|3676.7|3670.7|6
1605200150000|2020-11-12 16:55:50|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|0
1605200160000|2020-11-12 16:56:00|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3676.8|3670.8|5
1605200170000|2020-11-12 16:56:10|3678.3|3672.3|3678.2|3672.2|3678.3|3672.3|3677.8|3671.8|13
1605200180000|2020-11-12 16:56:20|3678.3|3672.3|3677.8|3671.8|3678.3|3672.3|3677.3|3671.3|7
1605200190000|2020-11-12 16:56:30|3678|3672|3678.3|3672.3|3678.3|3672.3|3678|3672|15
1605200210000|2020-11-12 16:56:50|||||||||6
1605200220000|2020-11-12 16:57:00|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|6
1605200230000|2020-11-12 16:57:10|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|1
1605200240000|2020-11-12 16:57:20|||||||||12
1605200250000|2020-11-12 16:57:30|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|6
1605200270000|2020-11-12 16:57:50|3679|3673|3678.3|3672.3|3679|3673|3678.3|3672.3|16
1605200280000|2020-11-12 16:58:00|3678.8|3672.8|3679.3|3673.3|3679.3|3673.3|3678.8|3672.8|8
1605200290000|2020-11-12 16:58:10|||||||||5
1605200300000|2020-11-12 16:58:20|||||||||1
1605200320000|2020-11-12 16:58:40|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|12
1605200330000|2020-11-12 16:58:50|||||||||4
1605200340000|2020-11-12 16:59:00|3678.5|3672.5|3679.3|3673.3|3679.3|3673.3|3678.3|3672.3|8
1605200350000|2020-11-12 16:59:10|3679|3673|3678.8|3672.8|3679|3673|3678.5|3672.5|4
1605200360000|2020-11-12 16:59:20|3678.3|3672.3|3678.3|3672.3|3678.7|3672.7|3678.3|3672.3|0
1605200370000|2020-11-12 16:59:30|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3677.3|3671.3|8
1605200380000|2020-11-12 16:59:40|3677.7|3671.7|3677.3|3671.3|3677.7|3671.7|3677.3|3671.3|3
1605200390000|2020-11-12 16:59:50|3677.8|3671.8|3678.3|3672.3|3678.3|3672.3|3677.8|3671.8|12
1605200400000|2020-11-12 17:00:00|3678.2|3672.2|3678.3|3672.3|3678.3|3672.3|3677.3|3671.3|7
1605200410000|2020-11-12 17:00:10|3677.8|3671.8|3677.5|3671.5|3677.8|3671.8|3677.3|3671.3|0
1605200420000|2020-11-12 17:00:20|3677.8|3671.8|3678.3|3672.3|3678.3|3672.3|3677.7|3671.7|5
1605200430000|2020-11-12 17:00:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|25
1605200450000|2020-11-12 17:00:50|3676.3|3670.3|3675.3|3669.3|3676.3|3670.3|3675.3|3669.3|7
1605200460000|2020-11-12 17:01:00|3675.7|3669.7|3676.3|3670.3|3676.3|3670.3|3675.3|3669.3|23
1605200470000|2020-11-12 17:01:10|||||||||11
1605200480000|2020-11-12 17:01:20|||||||||2
1605200490000|2020-11-12 17:01:30|||||||||7
1605200500000|2020-11-12 17:01:40|3676.2|3670.2|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|10
1605200510000|2020-11-12 17:01:50|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|5
1605200520000|2020-11-12 17:02:00|3676.3|3670.3|3677.3|3671.3|3677.3|3671.3|3676.3|3670.3|4
1605200530000|2020-11-12 17:02:10|||||||||7
1605200540000|2020-11-12 17:02:20|3677.7|3671.7|3677.8|3671.8|3677.8|3671.8|3677.7|3671.7|9
1605200550000|2020-11-12 17:02:30|3678.2|3672.2|3678.3|3672.3|3678.3|3672.3|3678.2|3672.2|0
1605200560000|2020-11-12 17:02:40|||||||||2
1605200570000|2020-11-12 17:02:50|||||||||2
1605200580000|2020-11-12 17:03:00|3678.5|3672.5|3678.8|3672.8|3678.8|3672.8|3678.5|3672.5|6
1605200590000|2020-11-12 17:03:10|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|2
1605200600000|2020-11-12 17:03:20|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|31
1605200620000|2020-11-12 17:03:40|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|8
1605200630000|2020-11-12 17:03:50|||||||||5
1605200640000|2020-11-12 17:04:00|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|2
1605200650000|2020-11-12 17:04:10|3678.7|3672.7|3678.3|3672.3|3678.7|3672.7|3678.3|3672.3|0
1605200660000|2020-11-12 17:04:20|3678.7|3672.7|3678.7|3672.7|3679.3|3673.3|3678.3|3672.3|12
1605200670000|2020-11-12 17:04:30|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|13
1605200680000|2020-11-12 17:04:40|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.3|3672.3|0
1605200690000|2020-11-12 17:04:50|3678.8|3672.8|3679.3|3673.3|3679.3|3673.3|3678.8|3672.8|9
1605200700000|2020-11-12 17:05:00|3680.2|3674.2|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|43
1605200710000|2020-11-12 17:05:10|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|5
1605200720000|2020-11-12 17:05:20|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|4
1605200730000|2020-11-12 17:05:30|3680|3674|3679.3|3673.3|3680|3674|3679.3|3673.3|6
1605200740000|2020-11-12 17:05:40|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|6
1605200750000|2020-11-12 17:05:50|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|4
1605200760000|2020-11-12 17:06:00|3677.8|3671.8|3677.7|3671.7|3678.3|3672.3|3677.3|3671.3|3
1605200770000|2020-11-12 17:06:10|||||||||1
1605200780000|2020-11-12 17:06:20|3677.8|3671.8|3677.7|3671.7|3677.8|3671.8|3677.3|3671.3|26
1605200790000|2020-11-12 17:06:30|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605200800000|2020-11-12 17:06:40|3676.7|3670.7|3676.2|3670.2|3676.7|3670.7|3676|3670|10
1605200810000|2020-11-12 17:06:50|3676.3|3670.3|3676.2|3670.2|3676.3|3670.3|3676.2|3670.2|4
1605200820000|2020-11-12 17:07:00|3676.3|3670.3|3676.3|3670.3|3676.7|3670.7|3676.3|3670.3|2
1605200830000|2020-11-12 17:07:10|||||||||1
1605200850000|2020-11-12 17:07:30|3676|3670|3675.7|3669.7|3676|3670|3675.7|3669.7|9
1605200860000|2020-11-12 17:07:40|3676.3|3670.3|3675.8|3669.8|3676.3|3670.3|3675.8|3669.8|4
1605200870000|2020-11-12 17:07:50|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.3|3669.3|6
1605200880000|2020-11-12 17:08:00|||||||||8
1605200890000|2020-11-12 17:08:10|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|10
1605200900000|2020-11-12 17:08:20|3674.3|3668.3|3674.3|3668.3|3674.7|3668.7|3674.2|3668.2|6
1605200910000|2020-11-12 17:08:30|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3
1605200920000|2020-11-12 17:08:40|3674.3|3668.3|3674.3|3668.3|3674.7|3668.7|3674.3|3668.3|1
1605200930000|2020-11-12 17:08:50|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.3|3668.3|0
1605200940000|2020-11-12 17:09:00|3675|3669|3675|3669|3675.3|3669.3|3674.7|3668.7|1
1605200950000|2020-11-12 17:09:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675|3669|7
1605200960000|2020-11-12 17:09:20|3675.7|3669.7|3676.2|3670.2|3676.2|3670.2|3675.7|3669.7|9
1605200970000|2020-11-12 17:09:30|3676.3|3670.3|3677.3|3671.3|3677.3|3671.3|3676.3|3670.3|22
1605200990000|2020-11-12 17:09:50|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|8
1605201000000|2020-11-12 17:10:00|3677.3|3671.3|3678.3|3672.3|3678.3|3672.3|3677.3|3671.3|8
1605201010000|2020-11-12 17:10:10|3678.2|3672.2|3678.3|3672.3|3679.3|3673.3|3677.3|3671.3|30
1605201020000|2020-11-12 17:10:20|||||||||1
1605201030000|2020-11-12 17:10:30|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|1
1605201040000|2020-11-12 17:10:40|3677.7|3671.7|3679.3|3673.3|3679.3|3673.3|3677.7|3671.7|57
1605201050000|2020-11-12 17:10:50|||||||||4
1605201060000|2020-11-12 17:11:00|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.3|3673.3|5
1605201070000|2020-11-12 17:11:10|3679.3|3673.3|3680.3|3674.3|3680.3|3674.3|3679.3|3673.3|5
1605201080000|2020-11-12 17:11:20|3679.7|3673.7|3679.3|3673.3|3679.7|3673.7|3679.3|3673.3|8
1605201090000|2020-11-12 17:11:30|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|12
1605201110000|2020-11-12 17:11:50|||||||||3
1605201120000|2020-11-12 17:12:00|3679.3|3673.3|3679.7|3673.7|3679.7|3673.7|3678.8|3672.8|14
1605201130000|2020-11-12 17:12:10|||||||||2
1605201140000|2020-11-12 17:12:20|3680|3674|3679.7|3673.7|3680|3674|3679.7|3673.7|4
1605201150000|2020-11-12 17:12:30|3679.3|3673.3|3679|3673|3679.3|3673.3|3679|3673|5
1605201160000|2020-11-12 17:12:40|||||||||3
1605201170000|2020-11-12 17:12:50|||||||||5
1605201180000|2020-11-12 17:13:00|||||||||2
1605201190000|2020-11-12 17:13:10|3679.3|3673.3|3679.7|3673.7|3679.7|3673.7|3679.3|3673.3|5
1605201200000|2020-11-12 17:13:20|3680|3674|3680|3674|3680|3674|3680|3674|0
1605201210000|2020-11-12 17:13:30|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|3679.7|3673.7|2
1605201220000|2020-11-12 17:13:40|3680|3674|3680.7|3674.7|3680.7|3674.7|3680|3674|2
1605201230000|2020-11-12 17:13:50|||||||||8
1605201240000|2020-11-12 17:14:00|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3
1605201250000|2020-11-12 17:14:10|3681.5|3675.5|3681|3675|3681.7|3675.7|3681|3675|10
1605201260000|2020-11-12 17:14:20|3681.2|3675.2|3681.5|3675.5|3681.5|3675.5|3680.7|3674.7|6
1605201270000|2020-11-12 17:14:30|3681.2|3675.2|3681.7|3675.7|3681.7|3675.7|3681.2|3675.2|3
1605201280000|2020-11-12 17:14:40|3681|3675|3680.7|3674.7|3681|3675|3680.7|3674.7|17
1605201290000|2020-11-12 17:14:50|3681|3675|3681.7|3675.7|3682.7|3676.7|3681|3675|13
1605201300000|2020-11-12 17:15:00|3682.5|3676.5|3681.7|3675.7|3682.5|3676.5|3681.7|3675.7|9
1605201310000|2020-11-12 17:15:10|3681|3675|3681.2|3675.2|3681.7|3675.7|3681|3675|5
1605201320000|2020-11-12 17:15:20|3681|3675|3680.7|3674.7|3681|3675|3680.7|3674.7|9
1605201330000|2020-11-12 17:15:30|||||||||11
1605201340000|2020-11-12 17:15:40|||||||||3
1605201350000|2020-11-12 17:15:50|||||||||1
1605201360000|2020-11-12 17:16:00|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|5
1605201370000|2020-11-12 17:16:10|3682.7|3676.7|3681.7|3675.7|3682.7|3676.7|3681.7|3675.7|16
1605201390000|2020-11-12 17:16:30|3682.7|3676.7|3683.7|3677.7|3683.7|3677.7|3682.7|3676.7|18
1605201400000|2020-11-12 17:16:40|3682.7|3676.7|3683.7|3677.7|3683.7|3677.7|3682.7|3676.7|9
1605201410000|2020-11-12 17:16:50|3684.3|3678.3|3684|3678|3684.3|3678.3|3683.7|3677.7|24
1605201420000|2020-11-12 17:17:00|3683.7|3677.7|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|14
1605201430000|2020-11-12 17:17:10|3683.3|3677.3|3684|3678|3684|3678|3683.3|3677.3|1
1605201440000|2020-11-12 17:17:20|3684.5|3678.5|3684|3678|3684.5|3678.5|3684|3678|9
1605201450000|2020-11-12 17:17:30|3683.7|3677.7|3684|3678|3684|3678|3683.7|3677.7|4
1605201460000|2020-11-12 17:17:40|3684.3|3678.3|3684.2|3678.2|3684.5|3678.5|3684|3678|6
1605201470000|2020-11-12 17:17:50|3684.5|3678.5|3685.5|3679.5|3685.5|3679.5|3684.5|3678.5|8
1605201480000|2020-11-12 17:18:00|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|2
1605201490000|2020-11-12 17:18:10|3685|3679|3684.7|3678.7|3685|3679|3684.7|3678.7|1
1605201500000|2020-11-12 17:18:20|3685|3679|3685.2|3679.2|3685.7|3679.7|3685|3679|11
1605201510000|2020-11-12 17:18:30|3685|3679|3685|3679|3685|3679|3685|3679|1
1605201520000|2020-11-12 17:18:40|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|8
1605201530000|2020-11-12 17:18:50|||||||||4
1605201540000|2020-11-12 17:19:00|3686|3680|3686|3680|3686|3680|3686|3680|1
1605201550000|2020-11-12 17:19:10|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|4
1605201560000|2020-11-12 17:19:20|3686|3680|3685.7|3679.7|3686|3680|3685.7|3679.7|17
1605201570000|2020-11-12 17:19:30|3685.5|3679.5|3684.7|3678.7|3685.5|3679.5|3684.7|3678.7|11
1605201580000|2020-11-12 17:19:40|3684|3678|3683.7|3677.7|3684|3678|3683.7|3677.7|6
1605201590000|2020-11-12 17:19:50|3684|3678|3683.7|3677.7|3684|3678|3683.7|3677.7|5
1605201600000|2020-11-12 17:20:00|3683.5|3677.5|3683.7|3677.7|3683.7|3677.7|3683.3|3677.3|8
1605201610000|2020-11-12 17:20:10|3683.5|3677.5|3683.3|3677.3|3683.5|3677.5|3683.3|3677.3|1
1605201620000|2020-11-12 17:20:20|3683.7|3677.7|3684.5|3678.5|3684.5|3678.5|3683.7|3677.7|7
1605201630000|2020-11-12 17:20:30|3684.3|3678.3|3684|3678|3684.3|3678.3|3684|3678|3
1605201640000|2020-11-12 17:20:40|3683.7|3677.7|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|2
1605201650000|2020-11-12 17:20:50|3683.7|3677.7|3683.5|3677.5|3683.7|3677.7|3683.5|3677.5|5
1605201660000|2020-11-12 17:21:00|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605201670000|2020-11-12 17:21:10|||||||||1
1605201680000|2020-11-12 17:21:20|3683.2|3677.2|3683.5|3677.5|3683.5|3677.5|3683.2|3677.2|4
1605201690000|2020-11-12 17:21:30|3683.7|3677.7|3683|3677|3683.7|3677.7|3683|3677|3
1605201700000|2020-11-12 17:21:40|3683.5|3677.5|3683.7|3677.7|3684|3678|3683.5|3677.5|5
1605201710000|2020-11-12 17:21:50|3684|3678|3684|3678|3684|3678|3683.7|3677.7|2
1605201730000|2020-11-12 17:22:10|||||||||1
1605201740000|2020-11-12 17:22:20|3684.3|3678.3|3684.5|3678.5|3684.7|3678.7|3684.3|3678.3|7
1605201750000|2020-11-12 17:22:30|||||||||1
1605201760000|2020-11-12 17:22:40|3684.7|3678.7|3684.5|3678.5|3684.7|3678.7|3684.5|3678.5|2
1605201770000|2020-11-12 17:22:50|3684.7|3678.7|3685|3679|3685.5|3679.5|3684.7|3678.7|8
1605201780000|2020-11-12 17:23:00|3685.7|3679.7|3685|3679|3685.7|3679.7|3684.7|3678.7|41
1605201790000|2020-11-12 17:23:10|3686|3680|3686|3680|3686|3680|3686|3680|43
1605201800000|2020-11-12 17:23:20|||||||||8
1605201810000|2020-11-12 17:23:30|3686.3|3680.3|3685.7|3679.7|3686.3|3680.3|3685.7|3679.7|9
1605201820000|2020-11-12 17:23:40|3686|3680|3686|3680|3686|3680|3685.7|3679.7|6
1605201830000|2020-11-12 17:23:50|3686.3|3680.3|3686|3680|3686.3|3680.3|3685.7|3679.7|1
1605201840000|2020-11-12 17:24:00|3685.7|3679.7|3685.5|3679.5|3685.7|3679.7|3685|3679|57
1605201850000|2020-11-12 17:24:10|3685.7|3679.7|3685.3|3679.3|3686|3680|3685.3|3679.3|3
1605201860000|2020-11-12 17:24:20|3685.5|3679.5|3685.3|3679.3|3685.7|3679.7|3685.3|3679.3|2
1605201870000|2020-11-12 17:24:30|||||||||11
1605201890000|2020-11-12 17:24:50|||||||||1
1605201900000|2020-11-12 17:25:00|3685.2|3679.2|3684.3|3678.3|3685.2|3679.2|3684.3|3678.3|15
1605201910000|2020-11-12 17:25:10|3684.5|3678.5|3685.8|3679.8|3685.8|3679.8|3684.3|3678.3|26
1605201920000|2020-11-12 17:25:20|3686|3680|3686.3|3680.3|3686.3|3680.3|3686|3680|1
1605201930000|2020-11-12 17:25:30|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|2
1605201940000|2020-11-12 17:25:40|3687.7|3681.7|3687.7|3681.7|3687.8|3681.8|3687.3|3681.3|11
1605201950000|2020-11-12 17:25:50|3687.8|3681.8|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|2
1605201960000|2020-11-12 17:26:00|||||||||15
1605201970000|2020-11-12 17:26:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.5|3682.5|7
1605201990000|2020-11-12 17:26:30|3689.7|3683.7|3689.7|3683.7|3690|3684|3689.7|3683.7|1
1605202000000|2020-11-12 17:26:40|3690|3684|3690.2|3684.2|3690.7|3684.7|3689.7|3683.7|18
1605202020000|2020-11-12 17:27:00|3690.4|3684.4|3690.7|3684.7|3690.7|3684.7|3690.4|3684.4|10
1605202030000|2020-11-12 17:27:10|||||||||13
1605202040000|2020-11-12 17:27:20|3690.2|3684.2|3689.7|3683.7|3690.2|3684.2|3689.7|3683.7|8
1605202050000|2020-11-12 17:27:30|||||||||2
1605202060000|2020-11-12 17:27:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|100
1605202070000|2020-11-12 17:27:50|3690.7|3684.7|3691|3685|3691.4|3685.4|3690.4|3684.4|11
1605202080000|2020-11-12 17:28:00|3691.4|3685.4|3692|3686|3692.7|3686.7|3691.4|3685.4|39
1605202090000|2020-11-12 17:28:10|3691.9|3685.9|3692|3686|3692.4|3686.4|3691|3685|49
1605202100000|2020-11-12 17:28:20|3692.4|3686.4|3693|3687|3693|3687|3692|3686|25
1605202110000|2020-11-12 17:28:30|||||||||6
1605202120000|2020-11-12 17:28:40|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692|3686|14
1605202130000|2020-11-12 17:28:50|3692|3686|3692|3686|3692.4|3686.4|3692|3686|0
1605202140000|2020-11-12 17:29:00|3692.4|3686.4|3691.9|3685.9|3692.7|3686.7|3691.7|3685.7|21
1605202150000|2020-11-12 17:29:10|3691.7|3685.7|3691.7|3685.7|3692|3686|3691.4|3685.4|9
1605202160000|2020-11-12 17:29:20|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691|3685|2
1605202170000|2020-11-12 17:29:30|3691|3685|3691.4|3685.4|3691.7|3685.7|3691|3685|2
1605202180000|2020-11-12 17:29:40|3691|3685|3691|3685|3691|3685|3691|3685|1
1605202190000|2020-11-12 17:29:50|3691.4|3685.4|3691.9|3685.9|3692|3686|3691.4|3685.4|11
1605202200000|2020-11-12 17:30:00|3691|3685|3691|3685|3691.4|3685.4|3691|3685|5
1605202220000|2020-11-12 17:30:20|||||||||2
1605202230000|2020-11-12 17:30:30|3691.7|3685.7|3691.9|3685.9|3692|3686|3691.4|3685.4|3
1605202240000|2020-11-12 17:30:40|3691.7|3685.7|3691.4|3685.4|3691.7|3685.7|3691.4|3685.4|2
1605202250000|2020-11-12 17:30:50|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3
1605202260000|2020-11-12 17:31:00|3691.9|3685.9|3692|3686|3692|3686|3691.7|3685.7|7
1605202270000|2020-11-12 17:31:10|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|8
1605202280000|2020-11-12 17:31:20|3692|3686|3691.9|3685.9|3692|3686|3691.7|3685.7|25
1605202290000|2020-11-12 17:31:30|3691.7|3685.7|3691.9|3685.9|3691.9|3685.9|3691.7|3685.7|4
1605202300000|2020-11-12 17:31:40|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3
1605202310000|2020-11-12 17:31:50|3691.9|3685.9|3692|3686|3692|3686|3691.9|3685.9|1
1605202320000|2020-11-12 17:32:00|3691.9|3685.9|3691.9|3685.9|3692|3686|3691.9|3685.9|3
1605202330000|2020-11-12 17:32:10|||||||||1
1605202340000|2020-11-12 17:32:20|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3
1605202350000|2020-11-12 17:32:30|3691.9|3685.9|3691.7|3685.7|3691.9|3685.9|3691.7|3685.7|0
1605202360000|2020-11-12 17:32:40|3691|3685|3691.4|3685.4|3691.4|3685.4|3691|3685|1
1605202370000|2020-11-12 17:32:50|3691.7|3685.7|3691.9|3685.9|3692|3686|3691.7|3685.7|14
1605202380000|2020-11-12 17:33:00|3691.7|3685.7|3691.7|3685.7|3692.4|3686.4|3691.7|3685.7|6
1605202390000|2020-11-12 17:33:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|2
1605202400000|2020-11-12 17:33:20|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|0
1605202410000|2020-11-12 17:33:30|3692|3686|3691.9|3685.9|3692|3686|3691.9|3685.9|6
1605202420000|2020-11-12 17:33:40|3692|3686|3692.4|3686.4|3692.7|3686.7|3692|3686|1
1605202430000|2020-11-12 17:33:50|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.4|3686.4|4
1605202440000|2020-11-12 17:34:00|3692.4|3686.4|3692.7|3686.7|3692.7|3686.7|3692.4|3686.4|4
1605202450000|2020-11-12 17:34:10|||||||||4
1605202460000|2020-11-12 17:34:20|3693|3687|3692.9|3686.9|3693|3687|3692.9|3686.9|10
1605202470000|2020-11-12 17:34:30|3693|3687|3692.9|3686.9|3693|3687|3692.9|3686.9|7
1605202480000|2020-11-12 17:34:40|3693|3687|3693|3687|3693|3687|3693|3687|1
1605202490000|2020-11-12 17:34:50|3692.9|3686.9|3692.9|3686.9|3693|3687|3692.9|3686.9|49
1605202500000|2020-11-12 17:35:00|3692.7|3686.7|3692|3686|3692.7|3686.7|3691|3685|11
1605202510000|2020-11-12 17:35:10|3691.9|3685.9|3691.9|3685.9|3692|3686|3691.9|3685.9|1
1605202520000|2020-11-12 17:35:20|3692|3686|3692|3686|3692|3686|3692|3686|1
1605202530000|2020-11-12 17:35:30|||||||||1
1605202540000|2020-11-12 17:35:40|3692.4|3686.4|3692|3686|3692.7|3686.7|3692|3686|5
1605202550000|2020-11-12 17:35:50|||||||||5
1605202560000|2020-11-12 17:36:00|||||||||2
1605202570000|2020-11-12 17:36:10|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692|3686|2
1605202580000|2020-11-12 17:36:20|3693|3687|3693|3687|3693|3687|3692.4|3686.4|18
1605202590000|2020-11-12 17:36:30|3692.9|3686.9|3692.9|3686.9|3693|3687|3692.9|3686.9|4
1605202600000|2020-11-12 17:36:40|3692.4|3686.4|3692.9|3686.9|3693|3687|3692.4|3686.4|8
1605202610000|2020-11-12 17:36:50|3693|3687|3693|3687|3693|3687|3693|3687|5
1605202620000|2020-11-12 17:37:00|3692.9|3686.9|3693|3687|3693|3687|3692.9|3686.9|7
1605202630000|2020-11-12 17:37:10|3692.9|3686.9|3693|3687|3693|3687|3692.9|3686.9|1
1605202640000|2020-11-12 17:37:20|||||||||34
1605202650000|2020-11-12 17:37:30|3694|3688|3694|3688|3694|3688|3694|3688|6
1605202660000|2020-11-12 17:37:40|3693.7|3687.7|3694|3688|3694|3688|3693.7|3687.7|4
1605202670000|2020-11-12 17:37:50|3694.7|3688.7|3695|3689|3695|3689|3694|3688|15
1605202680000|2020-11-12 17:38:00|3694.9|3688.9|3695|3689|3695|3689|3694.9|3688.9|17
1605202690000|2020-11-12 17:38:10|3694.9|3688.9|3695|3689|3695|3689|3694.9|3688.9|12
1605202700000|2020-11-12 17:38:20|||||||||5
1605202710000|2020-11-12 17:38:30|||||||||7
1605202720000|2020-11-12 17:38:40|||||||||2
1605202730000|2020-11-12 17:38:50|||||||||2
1605202740000|2020-11-12 17:39:00|3694.5|3688.5|3694|3688|3694.5|3688.5|3693.9|3687.9|16
1605202750000|2020-11-12 17:39:10|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|2
1605202760000|2020-11-12 17:39:20|3694|3688|3692|3686|3694.4|3688.4|3692|3686|39
1605202770000|2020-11-12 17:39:30|3692.4|3686.4|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|10
1605202780000|2020-11-12 17:39:40|3693|3687|3693|3687|3693|3687|3693|3687|0
1605202790000|2020-11-12 17:39:50|||||||||5
1605202800000|2020-11-12 17:40:00|3692.9|3686.9|3693|3687|3693|3687|3692.9|3686.9|10
1605202810000|2020-11-12 17:40:10|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.7|3686.7|36
1605202820000|2020-11-12 17:40:20|3694|3688|3694|3688|3694|3688|3694|3688|3
1605202840000|2020-11-12 17:40:40|3694.7|3688.7|3694|3688|3694.7|3688.7|3694|3688|4
1605202850000|2020-11-12 17:40:50|3693.9|3687.9|3692.9|3686.9|3693.9|3687.9|3692.9|3686.9|12
1605202860000|2020-11-12 17:41:00|3693|3687|3693.4|3687.4|3693.4|3687.4|3692.7|3686.7|57
1605202870000|2020-11-12 17:41:10|3693|3687|3693.9|3687.9|3693.9|3687.9|3693|3687|3
1605202880000|2020-11-12 17:41:20|||||||||4
1605202900000|2020-11-12 17:41:40|3694|3688|3693|3687|3694|3688|3692.9|3686.9|4
1605202910000|2020-11-12 17:41:50|3692.7|3686.7|3693.4|3687.4|3693.4|3687.4|3692|3686|34
1605202920000|2020-11-12 17:42:00|3693.7|3687.7|3692.4|3686.4|3693.7|3687.7|3692.4|3686.4|30
1605202930000|2020-11-12 17:42:10|3693|3687|3693|3687|3693|3687|3693|3687|19
1605202940000|2020-11-12 17:42:20|3693.4|3687.4|3693.9|3687.9|3694|3688|3693.4|3687.4|25
1605202950000|2020-11-12 17:42:30|3694|3688|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|20
1605202960000|2020-11-12 17:42:40|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|8
1605202970000|2020-11-12 17:42:50|3694.4|3688.4|3694|3688|3694.4|3688.4|3694|3688|0
1605202980000|2020-11-12 17:43:00|3694.4|3688.4|3694|3688|3694.4|3688.4|3693.4|3687.4|9
1605202990000|2020-11-12 17:43:10|3693.4|3687.4|3692.4|3686.4|3693.4|3687.4|3691.7|3685.7|60
1605203000000|2020-11-12 17:43:20|3692.7|3686.7|3693.4|3687.4|3693.7|3687.7|3692.7|3686.7|15
1605203010000|2020-11-12 17:43:30|3693|3687|3694|3688|3694|3688|3692.9|3686.9|40
1605203020000|2020-11-12 17:43:40|3693.9|3687.9|3694.9|3688.9|3694.9|3688.9|3693.7|3687.7|31
1605203030000|2020-11-12 17:43:50|3694.7|3688.7|3694|3688|3694.7|3688.7|3694|3688|3
1605203040000|2020-11-12 17:44:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694|3688|4
1605203050000|2020-11-12 17:44:10|3694.7|3688.7|3695|3689|3695|3689|3694.7|3688.7|21
1605203060000|2020-11-12 17:44:20|3695.9|3689.9|3696|3690|3696|3690|3695.4|3689.4|29
1605203070000|2020-11-12 17:44:30|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|1
1605203080000|2020-11-12 17:44:40|3696|3690|3695.5|3689.5|3696|3690|3695.5|3689.5|7
1605203090000|2020-11-12 17:44:50|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|5
1605203100000|2020-11-12 17:45:00|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|18
1605203110000|2020-11-12 17:45:10|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|21
1605203120000|2020-11-12 17:45:20|3694.7|3688.7|3695|3689|3695|3689|3694.5|3688.5|9
1605203130000|2020-11-12 17:45:30|3695.7|3689.7|3696|3690|3696|3690|3695.7|3689.7|13
1605203140000|2020-11-12 17:45:40|3695.9|3689.9|3695.7|3689.7|3695.9|3689.9|3695.7|3689.7|3
1605203150000|2020-11-12 17:45:50|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|2
1605203160000|2020-11-12 17:46:00|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.7|3688.7|4
1605203170000|2020-11-12 17:46:10|3694|3688|3693.9|3687.9|3694|3688|3693.4|3687.4|14
1605203180000|2020-11-12 17:46:20|3694|3688|3693.4|3687.4|3694|3688|3693.4|3687.4|48
1605203190000|2020-11-12 17:46:30|3693|3687|3691.7|3685.7|3693.4|3687.4|3691.7|3685.7|93
1605203200000|2020-11-12 17:46:40|3691.4|3685.4|3692.4|3686.4|3692.4|3686.4|3691.4|3685.4|52
1605203210000|2020-11-12 17:46:50|3691.7|3685.7|3692.4|3686.4|3692.4|3686.4|3691.7|3685.7|73
1605203220000|2020-11-12 17:47:00|3692.7|3686.7|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|21
1605203230000|2020-11-12 17:47:10|3692.7|3686.7|3692.4|3686.4|3692.7|3686.7|3692|3686|15
1605203240000|2020-11-12 17:47:20|3693|3687|3693.4|3687.4|3693.4|3687.4|3693|3687|30
1605203250000|2020-11-12 17:47:30|3693|3687|3692.9|3686.9|3693.4|3687.4|3692.7|3686.7|61
1605203260000|2020-11-12 17:47:40|3692.7|3686.7|3693|3687|3693|3687|3692|3686|45
1605203270000|2020-11-12 17:47:50|3693.4|3687.4|3694|3688|3694|3688|3693|3687|15
1605203290000|2020-11-12 17:48:10|3694.4|3688.4|3694.4|3688.4|3694.5|3688.5|3694|3688|28
1605203300000|2020-11-12 17:48:20|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|22
1605203310000|2020-11-12 17:48:30|3695.5|3689.5|3696|3690|3696|3690|3695.4|3689.4|30
1605203320000|2020-11-12 17:48:40|3697|3691|3698|3692|3698|3692|3696.5|3690.5|43
1605203330000|2020-11-12 17:48:50|3695|3689|3694.4|3688.4|3695.4|3689.4|3694.2|3688.2|211
1605203340000|2020-11-12 17:49:00|3694.7|3688.7|3695|3689|3695|3689|3694.4|3688.4|34
1605203350000|2020-11-12 17:49:10|||||||||26
1605203360000|2020-11-12 17:49:20|3695.5|3689.5|3695|3689|3696|3690|3695|3689|13
1605203370000|2020-11-12 17:49:30|3694|3688|3694.5|3688.5|3694.5|3688.5|3694|3688|9
1605203380000|2020-11-12 17:49:40|3694.7|3688.7|3694.9|3688.9|3695|3689|3694.4|3688.4|20
1605203390000|2020-11-12 17:49:50|3694.5|3688.5|3694|3688|3695|3689|3694|3688|7
1605203400000|2020-11-12 17:50:00|3693|3687|3693|3687|3693|3687|3693|3687|3
1605203410000|2020-11-12 17:50:10|||||||||3
1605203420000|2020-11-12 17:50:20|||||||||2
1605203430000|2020-11-12 17:50:30|||||||||6
1605203440000|2020-11-12 17:50:40|||||||||5
1605203450000|2020-11-12 17:50:50|||||||||12
1605203460000|2020-11-12 17:51:00|3694|3688|3694|3688|3694|3688|3694|3688|35
1605203470000|2020-11-12 17:51:10|3693.3|3687.3|3692|3686|3693.3|3687.3|3692|3686|69
1605203480000|2020-11-12 17:51:20|||||||||1
1605203490000|2020-11-12 17:51:30|3693|3687|3693|3687|3693|3687|3693|3687|82
1605203500000|2020-11-12 17:51:40|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692|3686|20
1605203510000|2020-11-12 17:51:50|3692|3686|3692.4|3686.4|3692.4|3686.4|3692|3686|3
1605203520000|2020-11-12 17:52:00|3692|3686|3692|3686|3692|3686|3692|3686|3
1605203530000|2020-11-12 17:52:10|3691|3685|3691|3685|3691.4|3685.4|3691|3685|9
1605203540000|2020-11-12 17:52:20|||||||||2
1605203550000|2020-11-12 17:52:30|3690.9|3684.9|3691|3685|3691|3685|3690.7|3684.7|7
1605203570000|2020-11-12 17:52:50|||||||||2
1605203580000|2020-11-12 17:53:00|3691.4|3685.4|3691.4|3685.4|3691.7|3685.7|3691|3685|5
1605203590000|2020-11-12 17:53:10|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.4|3685.4|37
1605203600000|2020-11-12 17:53:20|3691.4|3685.4|3691.7|3685.7|3691.7|3685.7|3691.4|3685.4|33
1605203610000|2020-11-12 17:53:30|3691.4|3685.4|3691.4|3685.4|3691.7|3685.7|3690.7|3684.7|26
1605203620000|2020-11-12 17:53:40|3690.9|3684.9|3690.7|3684.7|3690.9|3684.9|3690.7|3684.7|34
1605203630000|2020-11-12 17:53:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|2
1605203640000|2020-11-12 17:54:00|3691|3685|3691.4|3685.4|3691.7|3685.7|3691|3685|1
1605203650000|2020-11-12 17:54:10|3691|3685|3691.7|3685.7|3691.7|3685.7|3691|3685|4
1605203660000|2020-11-12 17:54:20|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|32
1605203670000|2020-11-12 17:54:30|||||||||18
1605203680000|2020-11-12 17:54:40|3691|3685|3690.7|3684.7|3691|3685|3690.7|3684.7|36
1605203700000|2020-11-12 17:55:00|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3
1605203710000|2020-11-12 17:55:10|3689.9|3683.9|3689.7|3683.7|3690|3684|3689.7|3683.7|31
1605203720000|2020-11-12 17:55:20|3689|3683|3689|3683|3689|3683|3689|3683|62
1605203730000|2020-11-12 17:55:30|3688.7|3682.7|3687.7|3681.7|3688.7|3682.7|3687.7|3681.7|20
1605203740000|2020-11-12 17:55:40|3687.5|3681.5|3687.3|3681.3|3687.5|3681.5|3687|3681|16
1605203750000|2020-11-12 17:55:50|3687|3681|3687|3681|3687|3681|3687|3681|1
1605203760000|2020-11-12 17:56:00|3686.7|3680.7|3685.3|3679.3|3686.7|3680.7|3685.3|3679.3|47
1605203770000|2020-11-12 17:56:10|||||||||8
1605203780000|2020-11-12 17:56:20|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|15
1605203790000|2020-11-12 17:56:30|3685|3679|3685|3679|3685.3|3679.3|3685|3679|17
1605203800000|2020-11-12 17:56:40|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|11
1605203820000|2020-11-12 17:57:00|3685.3|3679.3|3684.3|3678.3|3685.3|3679.3|3683.8|3677.8|24
1605203830000|2020-11-12 17:57:10|3684.2|3678.2|3684.3|3678.3|3684.3|3678.3|3684|3678|6
1605203840000|2020-11-12 17:57:20|3684.2|3678.2|3681.3|3675.3|3684.3|3678.3|3681.3|3675.3|32
1605203850000|2020-11-12 17:57:30|3681.2|3675.2|3681.7|3675.7|3681.7|3675.7|3681.2|3675.2|9
1605203860000|2020-11-12 17:57:40|3681.2|3675.2|3681.3|3675.3|3681.3|3675.3|3681.2|3675.2|13
1605203870000|2020-11-12 17:57:50|3681.2|3675.2|3681.3|3675.3|3681.3|3675.3|3681.2|3675.2|0
1605203880000|2020-11-12 17:58:00|3681.2|3675.2|3681.3|3675.3|3681.3|3675.3|3681.2|3675.2|1
1605203890000|2020-11-12 17:58:10|3681.2|3675.2|3681.2|3675.2|3681.3|3675.3|3681.2|3675.2|8
1605203900000|2020-11-12 17:58:20|3681.3|3675.3|3681.2|3675.2|3681.3|3675.3|3681.2|3675.2|10
1605203910000|2020-11-12 17:58:30|3681.3|3675.3|3681.2|3675.2|3681.3|3675.3|3681.2|3675.2|4
1605203930000|2020-11-12 17:58:50|3681|3675|3681.2|3675.2|3681.3|3675.3|3681|3675|8
1605203940000|2020-11-12 17:59:00|3681.3|3675.3|3681|3675|3681.7|3675.7|3681|3675|56
1605203950000|2020-11-12 17:59:10|3680.2|3674.2|3679.3|3673.3|3680.2|3674.2|3679|3673|37
1605203960000|2020-11-12 17:59:20|3679.7|3673.7|3679.2|3673.2|3679.7|3673.7|3679|3673|36
1605203970000|2020-11-12 17:59:30|3679.3|3673.3|3679|3673|3679.7|3673.7|3678.7|3672.7|3
1605203980000|2020-11-12 17:59:40|3679.7|3673.7|3679.3|3673.3|3679.7|3673.7|3679.3|3673.3|34
1605203990000|2020-11-12 17:59:50|3676.3|3670.3|3678|3672|3678|3672|3676.3|3670.3|35
1605204000000|2020-11-12 18:00:00|3677.7|3671.7|3678|3672|3678|3672|3677.7|3671.7|3
1605204010000|2020-11-12 18:00:10|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3676.7|3670.7|26
1605204020000|2020-11-12 18:00:20|3677|3671|3677.3|3671.3|3677.7|3671.7|3677|3671|11
1605204030000|2020-11-12 18:00:30|||||||||1
1605204050000|2020-11-12 18:00:50|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3
1605204060000|2020-11-12 18:01:00|3678|3672|3678.3|3672.3|3678.3|3672.3|3678|3672|2
1605204070000|2020-11-12 18:01:10|3678.7|3672.7|3679|3673|3679.7|3673.7|3678.7|3672.7|37
1605204080000|2020-11-12 18:01:20|3678.7|3672.7|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|39
1605204090000|2020-11-12 18:01:30|3679|3673|3678.7|3672.7|3679|3673|3678.7|3672.7|40
1605204100000|2020-11-12 18:01:40|3679|3673|3679.7|3673.7|3680|3674|3679|3673|9
1605204110000|2020-11-12 18:01:50|3679|3673|3678.7|3672.7|3679.7|3673.7|3678.7|3672.7|23
1605204120000|2020-11-12 18:02:00|3679|3673|3678.7|3672.7|3679|3673|3678.7|3672.7|12
1605204130000|2020-11-12 18:02:10|3679|3673|3679|3673|3679|3673|3679|3673|0
1605204140000|2020-11-12 18:02:20|3679.2|3673.2|3679|3673|3679.2|3673.2|3679|3673|6
1605204150000|2020-11-12 18:02:30|3679.2|3673.2|3678.7|3672.7|3679.3|3673.3|3677.7|3671.7|34
1605204160000|2020-11-12 18:02:40|3678.3|3672.3|3677.8|3671.8|3678.3|3672.3|3677.7|3671.7|28
1605204170000|2020-11-12 18:02:50|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|1
1605204180000|2020-11-12 18:03:00|||||||||3
1605204190000|2020-11-12 18:03:10|||||||||6
1605204200000|2020-11-12 18:03:20|||||||||1
1605204210000|2020-11-12 18:03:30|3679|3673|3679.3|3673.3|3679.8|3673.8|3679|3673|6
1605204220000|2020-11-12 18:03:40|||||||||5
1605204230000|2020-11-12 18:03:50|||||||||7
1605204240000|2020-11-12 18:04:00|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|28
1605204260000|2020-11-12 18:04:20|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|8
1605204270000|2020-11-12 18:04:30|||||||||1
1605204280000|2020-11-12 18:04:40|3678.9|3672.9|3679.7|3673.7|3679.7|3673.7|3678.9|3672.9|52
1605204290000|2020-11-12 18:04:50|3680.7|3674.7|3681|3675|3681|3675|3680.7|3674.7|63
1605204300000|2020-11-12 18:05:00|3680.7|3674.7|3681.2|3675.2|3681.2|3675.2|3680.7|3674.7|4
1605204310000|2020-11-12 18:05:10|||||||||2
1605204320000|2020-11-12 18:05:20|3681.4|3675.4|3682|3676|3682.2|3676.2|3681.4|3675.4|54
1605204330000|2020-11-12 18:05:30|3682.7|3676.7|3682.5|3676.5|3682.7|3676.7|3682.5|3676.5|49
1605204340000|2020-11-12 18:05:40|3682|3676|3682.7|3676.7|3683|3677|3681.7|3675.7|45
1605204350000|2020-11-12 18:05:50|3683|3677|3683.3|3677.3|3683.7|3677.7|3682.7|3676.7|20
1605204360000|2020-11-12 18:06:00|||||||||3
1605204370000|2020-11-12 18:06:10|3683.7|3677.7|3684.3|3678.3|3684.5|3678.5|3683.5|3677.5|16
1605204380000|2020-11-12 18:06:20|3685.3|3679.3|3686.3|3680.3|3686.3|3680.3|3685|3679|40
1605204390000|2020-11-12 18:06:30|||||||||1
1605204400000|2020-11-12 18:06:40|3686.2|3680.2|3686.3|3680.3|3686.3|3680.3|3686.2|3680.2|38
1605204410000|2020-11-12 18:06:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|4
1605204420000|2020-11-12 18:07:00|3685.7|3679.7|3686.3|3680.3|3686.3|3680.3|3685.2|3679.2|25
1605204430000|2020-11-12 18:07:10|||||||||1
1605204440000|2020-11-12 18:07:20|||||||||1
1605204450000|2020-11-12 18:07:30|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605204460000|2020-11-12 18:07:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|4
1605204470000|2020-11-12 18:07:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|32
1605204500000|2020-11-12 18:08:20|||||||||1
1605204520000|2020-11-12 18:08:40|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|4
1605204530000|2020-11-12 18:08:50|3687|3681|3687.7|3681.7|3687.7|3681.7|3687|3681|19
1605204540000|2020-11-12 18:09:00|3687.3|3681.3|3686.7|3680.7|3687.3|3681.3|3686.3|3680.3|3
1605204550000|2020-11-12 18:09:10|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.2|3681.2|3
1605204560000|2020-11-12 18:09:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|1
1605204570000|2020-11-12 18:09:30|3689|3683|3689|3683|3689.2|3683.2|3689|3683|10
1605204590000|2020-11-12 18:09:50|||||||||2
1605204600000|2020-11-12 18:10:00|||||||||4
1605204610000|2020-11-12 18:10:10|3689.2|3683.2|3689|3683|3689.2|3683.2|3689|3683|14
1605204620000|2020-11-12 18:10:20|3689.2|3683.2|3690|3684|3690|3684|3689|3683|12
1605204630000|2020-11-12 18:10:30|3690.2|3684.2|3690.2|3684.2|3690.7|3684.7|3690|3684|92
1605204640000|2020-11-12 18:10:40|3690.3|3684.3|3689.2|3683.2|3690.3|3684.3|3689.2|3683.2|11
1605204650000|2020-11-12 18:10:50|3689|3683|3689.2|3683.2|3689.2|3683.2|3689|3683|4
1605204660000|2020-11-12 18:11:00|3689|3683|3689|3683|3689|3683|3689|3683|0
1605204670000|2020-11-12 18:11:10|3688.7|3682.7|3689.7|3683.7|3689.7|3683.7|3688.7|3682.7|5
1605204680000|2020-11-12 18:11:20|3690|3684|3690.2|3684.2|3690.5|3684.5|3690|3684|3
1605204690000|2020-11-12 18:11:30|3690.5|3684.5|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|6
1605204710000|2020-11-12 18:11:50|3690.5|3684.5|3691|3685|3691|3685|3690.5|3684.5|4
1605204720000|2020-11-12 18:12:00|3691.2|3685.2|3690.2|3684.2|3691.2|3685.2|3690|3684|10
1605204730000|2020-11-12 18:12:10|3690|3684|3690.5|3684.5|3690.7|3684.7|3690|3684|19
1605204740000|2020-11-12 18:12:20|3690|3684|3690.5|3684.5|3690.5|3684.5|3690|3684|2
1605204750000|2020-11-12 18:12:30|3691|3685|3691|3685|3691|3685|3691|3685|0
1605204760000|2020-11-12 18:12:40|3690.7|3684.7|3691|3685|3691|3685|3690.7|3684.7|2
1605204770000|2020-11-12 18:12:50|||||||||3
1605204780000|2020-11-12 18:13:00|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|54
1605204790000|2020-11-12 18:13:10|3690.5|3684.5|3690.2|3684.2|3690.5|3684.5|3690.2|3684.2|1
1605204800000|2020-11-12 18:13:20|3690.3|3684.3|3691|3685|3691|3685|3690.3|3684.3|3
1605204810000|2020-11-12 18:13:30|3690.7|3684.7|3690|3684|3690.7|3684.7|3689.7|3683.7|0
1605204820000|2020-11-12 18:13:40|3689.7|3683.7|3690|3684|3690|3684|3689.7|3683.7|7
1605204830000|2020-11-12 18:13:50|3689.7|3683.7|3690|3684|3690|3684|3689.7|3683.7|5
1605204840000|2020-11-12 18:14:00|3689.7|3683.7|3689.3|3683.3|3689.7|3683.7|3689.2|3683.2|6
1605204850000|2020-11-12 18:14:10|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|6
1605204860000|2020-11-12 18:14:20|3691|3685|3691|3685|3691|3685|3691|3685|1
1605204870000|2020-11-12 18:14:30|3690.7|3684.7|3691.2|3685.2|3691.2|3685.2|3690.7|3684.7|4
1605204880000|2020-11-12 18:14:40|3692|3686|3691.5|3685.5|3692|3686|3691.2|3685.2|3
1605204890000|2020-11-12 18:14:50|3692|3686|3693|3687|3693|3687|3692|3686|9
1605204900000|2020-11-12 18:15:00|3692.7|3686.7|3692|3686|3693|3687|3692|3686|21
1605204910000|2020-11-12 18:15:10|3691.7|3685.7|3691|3685|3691.7|3685.7|3691|3685|6
1605204920000|2020-11-12 18:15:20|3691.2|3685.2|3692|3686|3692|3686|3691.2|3685.2|8
1605204930000|2020-11-12 18:15:30|3692.3|3686.3|3691.7|3685.7|3692.5|3686.5|3691.7|3685.7|10
1605204940000|2020-11-12 18:15:40|3692|3686|3691.5|3685.5|3692|3686|3691.5|3685.5|2
1605204950000|2020-11-12 18:15:50|3691|3685|3690.7|3684.7|3691|3685|3690.7|3684.7|0
1605204960000|2020-11-12 18:16:00|3690.5|3684.5|3690.7|3684.7|3690.7|3684.7|3690.2|3684.2|6
1605204970000|2020-11-12 18:16:10|3691|3685|3691|3685|3691|3685|3691|3685|3
1605204990000|2020-11-12 18:16:30|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|7
1605205000000|2020-11-12 18:16:40|||||||||10
1605205010000|2020-11-12 18:16:50|3690|3684|3690|3684|3690|3684|3690|3684|1
1605205020000|2020-11-12 18:17:00|3689.7|3683.7|3689.5|3683.5|3690|3684|3689.5|3683.5|1
1605205030000|2020-11-12 18:17:10|3689|3683|3689|3683|3689|3683|3689|3683|0
1605205040000|2020-11-12 18:17:20|||||||||4
1605205050000|2020-11-12 18:17:30|||||||||1
1605205070000|2020-11-12 18:17:50|3688.7|3682.7|3688|3682|3688.7|3682.7|3688|3682|3
1605205080000|2020-11-12 18:18:00|3687.5|3681.5|3688|3682|3688|3682|3687.3|3681.3|5
1605205090000|2020-11-12 18:18:10|3687.7|3681.7|3687.5|3681.5|3687.7|3681.7|3687.5|3681.5|2
1605205100000|2020-11-12 18:18:20|3688|3682|3687|3681|3688|3682|3687|3681|7
1605205110000|2020-11-12 18:18:30|3687.2|3681.2|3687|3681|3687.2|3681.2|3687|3681|5
1605205120000|2020-11-12 18:18:40|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687|3681|3
1605205130000|2020-11-12 18:18:50|3687|3681|3687|3681|3687|3681|3686.7|3680.7|1
1605205140000|2020-11-12 18:19:00|3687.2|3681.2|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|3
1605205150000|2020-11-12 18:19:10|3687|3681|3686.7|3680.7|3687|3681|3686.7|3680.7|1
1605205160000|2020-11-12 18:19:20|3687|3681|3687|3681|3687|3681|3686.7|3680.7|3
1605205170000|2020-11-12 18:19:30|||||||||1
1605205180000|2020-11-12 18:19:40|3687.3|3681.3|3687|3681|3688|3682|3687|3681|1
1605205190000|2020-11-12 18:19:50|3686.3|3680.3|3686.7|3680.7|3687|3681|3686.3|3680.3|8
1605205200000|2020-11-12 18:20:00|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686|3680|8
1605205210000|2020-11-12 18:20:10|3686|3680|3687|3681|3687|3681|3686|3680|1
1605205220000|2020-11-12 18:20:20|3686.7|3680.7|3687|3681|3687|3681|3686.3|3680.3|8
1605205230000|2020-11-12 18:20:30|3686.7|3680.7|3686|3680|3686.7|3680.7|3685.7|3679.7|4
1605205240000|2020-11-12 18:20:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.2|3679.2|34
1605205250000|2020-11-12 18:20:50|3685.7|3679.7|3685.2|3679.2|3685.7|3679.7|3685.2|3679.2|5
1605205260000|2020-11-12 18:21:00|3685.7|3679.7|3685.2|3679.2|3685.7|3679.7|3685.2|3679.2|1
1605205270000|2020-11-12 18:21:10|3685.3|3679.3|3685.2|3679.2|3685.3|3679.3|3685.2|3679.2|1
1605205280000|2020-11-12 18:21:20|3685.3|3679.3|3685.2|3679.2|3685.3|3679.3|3685.2|3679.2|15
1605205300000|2020-11-12 18:21:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.2|3679.2|10
1605205310000|2020-11-12 18:21:50|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3
1605205320000|2020-11-12 18:22:00|3686|3680|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|13
1605205330000|2020-11-12 18:22:10|3686.2|3680.2|3685.3|3679.3|3686.3|3680.3|3685.3|3679.3|13
1605205340000|2020-11-12 18:22:20|3685.2|3679.2|3685.3|3679.3|3685.3|3679.3|3685.2|3679.2|5
1605205350000|2020-11-12 18:22:30|3685|3679|3684.7|3678.7|3685|3679|3684.7|3678.7|7
1605205360000|2020-11-12 18:22:40|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.2|3678.2|4
1605205370000|2020-11-12 18:22:50|3684.2|3678.2|3683.7|3677.7|3684.3|3678.3|3683.7|3677.7|2
1605205380000|2020-11-12 18:23:00|3683.3|3677.3|3683.3|3677.3|3683.7|3677.7|3683.3|3677.3|6
1605205390000|2020-11-12 18:23:10|||||||||2
1605205400000|2020-11-12 18:23:20|3683.7|3677.7|3684.2|3678.2|3684.2|3678.2|3683.7|3677.7|9
1605205410000|2020-11-12 18:23:30|3684.3|3678.3|3684.2|3678.2|3684.7|3678.7|3684.2|3678.2|5
1605205420000|2020-11-12 18:23:40|3684.3|3678.3|3684.3|3678.3|3684.7|3678.7|3684.3|3678.3|0
1605205430000|2020-11-12 18:23:50|3684.2|3678.2|3684.3|3678.3|3684.7|3678.7|3684|3678|11
1605205440000|2020-11-12 18:24:00|3684|3678|3684.3|3678.3|3684.3|3678.3|3683.7|3677.7|8
1605205450000|2020-11-12 18:24:10|3684.2|3678.2|3684|3678|3684.3|3678.3|3684|3678|1
1605205460000|2020-11-12 18:24:20|3684.2|3678.2|3684.3|3678.3|3684.7|3678.7|3684.2|3678.2|3
1605205470000|2020-11-12 18:24:30|3684.7|3678.7|3684.2|3678.2|3684.7|3678.7|3683.3|3677.3|55
1605205480000|2020-11-12 18:24:40|3684|3678|3683.7|3677.7|3684.3|3678.3|3683.7|3677.7|11
1605205490000|2020-11-12 18:24:50|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|2
1605205500000|2020-11-12 18:25:00|3683.7|3677.7|3683.7|3677.7|3684|3678|3683.7|3677.7|2
1605205510000|2020-11-12 18:25:10|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3
1605205520000|2020-11-12 18:25:20|3684.3|3678.3|3684.2|3678.2|3684.3|3678.3|3684.2|3678.2|2
1605205530000|2020-11-12 18:25:30|||||||||2
1605205540000|2020-11-12 18:25:40|||||||||1
1605205550000|2020-11-12 18:25:50|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.3|3677.3|112
1605205560000|2020-11-12 18:26:00|3684.2|3678.2|3684.2|3678.2|3684.3|3678.3|3683.8|3677.8|6
1605205570000|2020-11-12 18:26:10|3684|3678|3683.8|3677.8|3684|3678|3683.7|3677.7|3
1605205580000|2020-11-12 18:26:20|3684.2|3678.2|3684.3|3678.3|3684.3|3678.3|3684.2|3678.2|1
1605205590000|2020-11-12 18:26:30|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605205600000|2020-11-12 18:26:40|3683.8|3677.8|3683.7|3677.7|3683.8|3677.8|3683.7|3677.7|0
1605205610000|2020-11-12 18:26:50|3683.3|3677.3|3682.3|3676.3|3683.3|3677.3|3682.3|3676.3|5
1605205620000|2020-11-12 18:27:00|||||||||4
1605205640000|2020-11-12 18:27:20|||||||||2
1605205650000|2020-11-12 18:27:30|3682|3676|3682.3|3676.3|3682.3|3676.3|3682|3676|6
1605205660000|2020-11-12 18:27:40|3682.2|3676.2|3682.2|3676.2|3682.3|3676.3|3682.2|3676.2|5
1605205670000|2020-11-12 18:27:50|3682.3|3676.3|3682.2|3676.2|3682.3|3676.3|3682.2|3676.2|2
1605205680000|2020-11-12 18:28:00|3682|3676|3681.7|3675.7|3682|3676|3681.7|3675.7|3
1605205690000|2020-11-12 18:28:10|3682|3676|3681|3675|3682.2|3676.2|3681|3675|30
1605205700000|2020-11-12 18:28:20|3681.2|3675.2|3681.7|3675.7|3681.7|3675.7|3681.2|3675.2|9
1605205710000|2020-11-12 18:28:30|||||||||2
1605205720000|2020-11-12 18:28:40|3682|3676|3682.2|3676.2|3682.2|3676.2|3682|3676|5
1605205730000|2020-11-12 18:28:50|3682|3676|3681.2|3675.2|3682|3676|3681.2|3675.2|3
1605205740000|2020-11-12 18:29:00|3681|3675|3681|3675|3681|3675|3681|3675|1
1605205750000|2020-11-12 18:29:10|3681.3|3675.3|3682.3|3676.3|3682.3|3676.3|3681.3|3675.3|12
1605205760000|2020-11-12 18:29:20|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3
1605205770000|2020-11-12 18:29:30|3683|3677|3682.7|3676.7|3683|3677|3682.7|3676.7|1
1605205780000|2020-11-12 18:29:40|3682.3|3676.3|3682.7|3676.7|3682.7|3676.7|3682.3|3676.3|0
1605205790000|2020-11-12 18:29:50|3683|3677|3683|3677|3683.3|3677.3|3683|3677|10
1605205800000|2020-11-12 18:30:00|3682.7|3676.7|3683.3|3677.3|3683.3|3677.3|3682.3|3676.3|4
1605205810000|2020-11-12 18:30:10|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3682.8|3676.8|7
1605205820000|2020-11-12 18:30:20|3682.8|3676.8|3682.8|3676.8|3683.2|3677.2|3682.8|3676.8|4
1605205830000|2020-11-12 18:30:30|3683.2|3677.2|3683.3|3677.3|3683.3|3677.3|3683.2|3677.2|3
1605205840000|2020-11-12 18:30:40|||||||||2
1605205850000|2020-11-12 18:30:50|||||||||14
1605205860000|2020-11-12 18:31:00|||||||||8
1605205870000|2020-11-12 18:31:10|||||||||8
1605205880000|2020-11-12 18:31:20|||||||||81
1605205890000|2020-11-12 18:31:30|3682.7|3676.7|3683.3|3677.3|3683.3|3677.3|3682.7|3676.7|4
1605205910000|2020-11-12 18:31:50|3682.7|3676.7|3682.3|3676.3|3682.7|3676.7|3682.3|3676.3|6
1605205920000|2020-11-12 18:32:00|||||||||1
1605205930000|2020-11-12 18:32:10|3682.7|3676.7|3682.8|3676.8|3682.8|3676.8|3682.7|3676.7|9
1605205950000|2020-11-12 18:32:30|3683.3|3677.3|3683.2|3677.2|3683.3|3677.3|3683.2|3677.2|1
1605205960000|2020-11-12 18:32:40|3682.8|3676.8|3682.3|3676.3|3682.8|3676.8|3682.3|3676.3|12
1605205980000|2020-11-12 18:33:00|||||||||1
1605205990000|2020-11-12 18:33:10|3681.7|3675.7|3682.3|3676.3|3682.3|3676.3|3681.7|3675.7|21
1605206000000|2020-11-12 18:33:20|3681.3|3675.3|3682.3|3676.3|3682.3|3676.3|3681.3|3675.3|18
1605206010000|2020-11-12 18:33:30|3682|3676|3682.3|3676.3|3682.3|3676.3|3682|3676|0
1605206020000|2020-11-12 18:33:40|3682|3676|3682.7|3676.7|3682.7|3676.7|3682|3676|3
1605206030000|2020-11-12 18:33:50|3683|3677|3683|3677|3683|3677|3683|3677|1
1605206040000|2020-11-12 18:34:00|3682.7|3676.7|3683|3677|3683|3677|3682.7|3676.7|2
1605206050000|2020-11-12 18:34:10|3683.3|3677.3|3683|3677|3683.3|3677.3|3683|3677|2
1605206060000|2020-11-12 18:34:20|3683.3|3677.3|3683|3677|3683.3|3677.3|3683|3677|0
1605206070000|2020-11-12 18:34:30|3682.7|3676.7|3682.3|3676.3|3682.7|3676.7|3682.3|3676.3|6
1605206080000|2020-11-12 18:34:40|3682.2|3676.2|3681.8|3675.8|3682.2|3676.2|3681.8|3675.8|12
1605206090000|2020-11-12 18:34:50|3682|3676|3681.8|3675.8|3682|3676|3681.8|3675.8|2
1605206100000|2020-11-12 18:35:00|3681.3|3675.3|3681.3|3675.3|3681.8|3675.8|3681.3|3675.3|10
1605206110000|2020-11-12 18:35:10|3681.2|3675.2|3681.3|3675.3|3681.3|3675.3|3681.2|3675.2|2
1605206130000|2020-11-12 18:35:30|||||||||2
1605206160000|2020-11-12 18:36:00|3682.3|3676.3|3682.3|3676.3|3682.7|3676.7|3682.3|3676.3|40
1605206170000|2020-11-12 18:36:10|3682.7|3676.7|3683.7|3677.7|3683.7|3677.7|3682.3|3676.3|38
1605206180000|2020-11-12 18:36:20|||||||||68
1605206190000|2020-11-12 18:36:30|||||||||12
1605206200000|2020-11-12 18:36:40|3682.7|3676.7|3682.7|3676.7|3683.2|3677.2|3682.7|3676.7|3
1605206210000|2020-11-12 18:36:50|3683.3|3677.3|3683.8|3677.8|3684|3678|3683.3|3677.3|42
1605206220000|2020-11-12 18:37:00|||||||||2
1605206230000|2020-11-12 18:37:10|3684|3678|3683.8|3677.8|3684|3678|3683.8|3677.8|10
1605206240000|2020-11-12 18:37:20|3683.7|3677.7|3683.8|3677.8|3683.8|3677.8|3683.7|3677.7|26
1605206250000|2020-11-12 18:37:30|3684|3678|3685|3679|3685|3679|3684|3678|6
1605206260000|2020-11-12 18:37:40|3685.8|3679.8|3685.8|3679.8|3686|3680|3685.7|3679.7|3
1605206270000|2020-11-12 18:37:50|3686|3680|3686.3|3680.3|3686.3|3680.3|3685.8|3679.8|58
1605206280000|2020-11-12 18:38:00|3686|3680|3686|3680|3686|3680|3685.8|3679.8|6
1605206290000|2020-11-12 18:38:10|3685.8|3679.8|3686|3680|3686.7|3680.7|3685.8|3679.8|5
1605206300000|2020-11-12 18:38:20|3686.3|3680.3|3686.8|3680.8|3686.8|3680.8|3686.3|3680.3|3
1605206310000|2020-11-12 18:38:30|3687|3681|3687.8|3681.8|3687.8|3681.8|3687|3681|24
1605206320000|2020-11-12 18:38:40|3688|3682|3689.3|3683.3|3689.3|3683.3|3688|3682|23
1605206330000|2020-11-12 18:38:50|3688.7|3682.7|3688.8|3682.8|3688.8|3682.8|3688.7|3682.7|23
1605206340000|2020-11-12 18:39:00|3688.7|3682.7|3687.7|3681.7|3688.7|3682.7|3687.7|3681.7|15
1605206350000|2020-11-12 18:39:10|3687.8|3681.8|3688.5|3682.5|3688.5|3682.5|3687.8|3681.8|56
1605206360000|2020-11-12 18:39:20|3688.2|3682.2|3688.7|3682.7|3688.7|3682.7|3688.2|3682.2|7
1605206380000|2020-11-12 18:39:40|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688|3682|18
1605206390000|2020-11-12 18:39:50|3687.7|3681.7|3688.3|3682.3|3688.3|3682.3|3687.7|3681.7|8
1605206400000|2020-11-12 18:40:00|3688|3682|3688|3682|3688|3682|3688|3682|1
1605206410000|2020-11-12 18:40:10|||||||||3
1605206420000|2020-11-12 18:40:20|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688|3682|3
1605206430000|2020-11-12 18:40:30|3688.8|3682.8|3688.7|3682.7|3688.8|3682.8|3688.7|3682.7|5
1605206440000|2020-11-12 18:40:40|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|5
1605206450000|2020-11-12 18:40:50|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.3|3682.3|1
1605206460000|2020-11-12 18:41:00|3688|3682|3689|3683|3689|3683|3687.8|3681.8|41
1605206470000|2020-11-12 18:41:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|18
1605206480000|2020-11-12 18:41:20|3688.3|3682.3|3687.3|3681.3|3688.3|3682.3|3687.3|3681.3|13
1605206490000|2020-11-12 18:41:30|||||||||6
1605206500000|2020-11-12 18:41:40|||||||||1
1605206510000|2020-11-12 18:41:50|||||||||2
1605206520000|2020-11-12 18:42:00|3688|3682|3688.3|3682.3|3688.3|3682.3|3688|3682|6
1605206530000|2020-11-12 18:42:10|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|0
1605206540000|2020-11-12 18:42:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3
1605206550000|2020-11-12 18:42:30|||||||||1
1605206560000|2020-11-12 18:42:40|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|30
1605206570000|2020-11-12 18:42:50|||||||||5
1605206590000|2020-11-12 18:43:10|||||||||2
1605206600000|2020-11-12 18:43:20|||||||||1
1605206610000|2020-11-12 18:43:30|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|46
1605206620000|2020-11-12 18:43:40|3689|3683|3688.3|3682.3|3689.3|3683.3|3688.3|3682.3|7
1605206640000|2020-11-12 18:44:00|||||||||14
1605206650000|2020-11-12 18:44:10|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|54
1605206660000|2020-11-12 18:44:20|3689.3|3683.3|3691.5|3685.5|3691.5|3685.5|3689.3|3683.3|46
1605206670000|2020-11-12 18:44:30|3691.7|3685.7|3691.5|3685.5|3691.7|3685.7|3691.5|3685.5|6
1605206680000|2020-11-12 18:44:40|3691.3|3685.3|3691|3685|3691.3|3685.3|3691|3685|0
1605206690000|2020-11-12 18:44:50|3691.3|3685.3|3691.5|3685.5|3691.5|3685.5|3691|3685|8
1605206700000|2020-11-12 18:45:00|3691|3685|3690.7|3684.7|3691|3685|3690.7|3684.7|4
1605206710000|2020-11-12 18:45:10|3690.5|3684.5|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|10
1605206720000|2020-11-12 18:45:20|||||||||17
1605206730000|2020-11-12 18:45:30|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|2
1605206740000|2020-11-12 18:45:40|3690|3684|3690.2|3684.2|3690.5|3684.5|3689.7|3683.7|14
1605206750000|2020-11-12 18:45:50|3690|3684|3690.2|3684.2|3690.2|3684.2|3690|3684|0
1605206760000|2020-11-12 18:46:00|3690.5|3684.5|3690.7|3684.7|3690.7|3684.7|3690.5|3684.5|4
1605206770000|2020-11-12 18:46:10|3691|3685|3690.7|3684.7|3691|3685|3690.7|3684.7|1
1605206780000|2020-11-12 18:46:20|3691|3685|3690.7|3684.7|3691|3685|3690.7|3684.7|6
1605206790000|2020-11-12 18:46:30|3691|3685|3691|3685|3691|3685|3691|3685|0
1605206810000|2020-11-12 18:46:50|3690.7|3684.7|3691|3685|3691|3685|3690.7|3684.7|17
1605206820000|2020-11-12 18:47:00|3690.7|3684.7|3689.7|3683.7|3690.7|3684.7|3689.7|3683.7|22
1605206830000|2020-11-12 18:47:10|3689.2|3683.2|3691|3685|3691.2|3685.2|3689.2|3683.2|14
1605206840000|2020-11-12 18:47:20|3691.2|3685.2|3691.7|3685.7|3691.7|3685.7|3691|3685|8
1605206850000|2020-11-12 18:47:30|3691.3|3685.3|3691.7|3685.7|3691.7|3685.7|3691.2|3685.2|3
1605206860000|2020-11-12 18:47:40|3691.3|3685.3|3691.2|3685.2|3691.7|3685.7|3691.2|3685.2|42
1605206870000|2020-11-12 18:47:50|3691.3|3685.3|3690.7|3684.7|3691.3|3685.3|3690.7|3684.7|5
1605206880000|2020-11-12 18:48:00|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|1
1605206890000|2020-11-12 18:48:10|3689.7|3683.7|3689.7|3683.7|3689.8|3683.8|3689.7|3683.7|3
1605206900000|2020-11-12 18:48:20|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3
1605206910000|2020-11-12 18:48:30|3690.7|3684.7|3689.8|3683.8|3690.7|3684.7|3689.8|3683.8|5
1605206920000|2020-11-12 18:48:40|3689.7|3683.7|3688.7|3682.7|3689.8|3683.8|3688.7|3682.7|19
1605206940000|2020-11-12 18:49:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|4
1605206950000|2020-11-12 18:49:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|2
1605206960000|2020-11-12 18:49:20|||||||||1
1605206970000|2020-11-12 18:49:30|||||||||3
1605206980000|2020-11-12 18:49:40|||||||||1
1605206990000|2020-11-12 18:49:50|||||||||3
1605207000000|2020-11-12 18:50:00|||||||||3
1605207010000|2020-11-12 18:50:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.3|3681.3|13
1605207020000|2020-11-12 18:50:20|||||||||6
1605207030000|2020-11-12 18:50:30|||||||||5
1605207040000|2020-11-12 18:50:40|3688.2|3682.2|3688.2|3682.2|3688.3|3682.3|3688.2|3682.2|6
1605207050000|2020-11-12 18:50:50|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|2
1605207060000|2020-11-12 18:51:00|3687.2|3681.2|3686.8|3680.8|3687.2|3681.2|3686.8|3680.8|2
1605207070000|2020-11-12 18:51:10|3687|3681|3687.7|3681.7|3687.7|3681.7|3686.8|3680.8|3
1605207080000|2020-11-12 18:51:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|2
1605207090000|2020-11-12 18:51:30|3687|3681|3686.8|3680.8|3687|3681|3686.7|3680.7|8
1605207100000|2020-11-12 18:51:40|3686.7|3680.7|3687.7|3681.7|3687.7|3681.7|3686.7|3680.7|3
1605207110000|2020-11-12 18:51:50|||||||||5
1605207120000|2020-11-12 18:52:00|3687.8|3681.8|3688.3|3682.3|3688.7|3682.7|3687.8|3681.8|5
1605207130000|2020-11-12 18:52:10|||||||||1
1605207140000|2020-11-12 18:52:20|||||||||1
1605207150000|2020-11-12 18:52:30|3688|3682|3688|3682|3688|3682|3687.7|3681.7|3
1605207160000|2020-11-12 18:52:40|3688.3|3682.3|3688.8|3682.8|3688.8|3682.8|3688|3682|0
1605207170000|2020-11-12 18:52:50|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.3|3682.3|10
1605207180000|2020-11-12 18:53:00|3688.3|3682.3|3688|3682|3688.3|3682.3|3688|3682|7
1605207190000|2020-11-12 18:53:10|3687.7|3681.7|3687.3|3681.3|3687.7|3681.7|3687.3|3681.3|6
1605207200000|2020-11-12 18:53:20|3687.8|3681.8|3687.3|3681.3|3688|3682|3687.3|3681.3|3
1605207210000|2020-11-12 18:53:30|3687.7|3681.7|3686.7|3680.7|3687.7|3681.7|3686.7|3680.7|24
1605207220000|2020-11-12 18:53:40|||||||||1
1605207230000|2020-11-12 18:53:50|3687.7|3681.7|3687|3681|3687.7|3681.7|3686.7|3680.7|16
1605207240000|2020-11-12 18:54:00|3686.7|3680.7|3686|3680|3686.7|3680.7|3685.7|3679.7|4
1605207250000|2020-11-12 18:54:10|3686.5|3680.5|3686.2|3680.2|3686.5|3680.5|3686.2|3680.2|8
1605207260000|2020-11-12 18:54:20|||||||||1
1605207270000|2020-11-12 18:54:30|3686|3680|3686.2|3680.2|3686.2|3680.2|3685.7|3679.7|5
1605207280000|2020-11-12 18:54:40|3686.7|3680.7|3685.7|3679.7|3686.7|3680.7|3685.7|3679.7|4
1605207290000|2020-11-12 18:54:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|21
1605207300000|2020-11-12 18:55:00|3686.5|3680.5|3686.7|3680.7|3686.7|3680.7|3686.2|3680.2|63
1605207310000|2020-11-12 18:55:10|3687.4|3681.4|3688.7|3682.7|3688.8|3682.8|3687.4|3681.4|56
1605207320000|2020-11-12 18:55:20|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|2
1605207330000|2020-11-12 18:55:30|3689|3683|3689.7|3683.7|3689.7|3683.7|3689|3683|0
1605207340000|2020-11-12 18:55:40|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.2|3683.2|2
1605207350000|2020-11-12 18:55:50|3689.2|3683.2|3689|3683|3689.2|3683.2|3689|3683|4
1605207360000|2020-11-12 18:56:00|3689.3|3683.3|3689.3|3683.3|3689.7|3683.7|3689.2|3683.2|4
1605207370000|2020-11-12 18:56:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|2
1605207380000|2020-11-12 18:56:20|3689|3683|3689.2|3683.2|3689.2|3683.2|3689|3683|6
1605207390000|2020-11-12 18:56:30|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|2
1605207400000|2020-11-12 18:56:40|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|2
1605207410000|2020-11-12 18:56:50|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605207420000|2020-11-12 18:57:00|3688.8|3682.8|3690.7|3684.7|3690.7|3684.7|3688.7|3682.7|6
1605207430000|2020-11-12 18:57:10|3690.3|3684.3|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|7
1605207440000|2020-11-12 18:57:20|||||||||1
1605207450000|2020-11-12 18:57:30|||||||||4
1605207460000|2020-11-12 18:57:40|3690.3|3684.3|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|13
1605207470000|2020-11-12 18:57:50|3690.3|3684.3|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|2
1605207480000|2020-11-12 18:58:00|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|0
1605207490000|2020-11-12 18:58:10|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|3689.7|3683.7|4
1605207510000|2020-11-12 18:58:30|3689.7|3683.7|3688.8|3682.8|3689.7|3683.7|3688.7|3682.7|23
1605207520000|2020-11-12 18:58:40|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|3
1605207530000|2020-11-12 18:58:50|3689.8|3683.8|3690.3|3684.3|3690.7|3684.7|3689.8|3683.8|1
1605207540000|2020-11-12 18:59:00|3689.8|3683.8|3690|3684|3690.3|3684.3|3689.8|3683.8|11
1605207550000|2020-11-12 18:59:10|3690.3|3684.3|3690|3684|3690.3|3684.3|3689.8|3683.8|0
1605207560000|2020-11-12 18:59:20|3689.8|3683.8|3689|3683|3689.8|3683.8|3689|3683|1
1605207570000|2020-11-12 18:59:30|||||||||2
1605207580000|2020-11-12 18:59:40|||||||||1
1605207590000|2020-11-12 18:59:50|||||||||24
1605207600000|2020-11-12 19:00:00|3688.8|3682.8|3689|3683|3689|3683|3688.5|3682.5|38
1605207610000|2020-11-12 19:00:10|3689.3|3683.3|3690|3684|3690|3684|3689.3|3683.3|5
1605207620000|2020-11-12 19:00:20|3689.8|3683.8|3691|3685|3691|3685|3689.8|3683.8|24
1605207630000|2020-11-12 19:00:30|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.3|3684.3|3
1605207640000|2020-11-12 19:00:40|3690.8|3684.8|3692.3|3686.3|3692.8|3686.8|3690.8|3684.8|2
1605207650000|2020-11-12 19:00:50|3692|3686|3692|3686|3692|3686|3692|3686|5
1605207670000|2020-11-12 19:01:10|3691.8|3685.8|3691.8|3685.8|3692|3686|3691.8|3685.8|9
1605207680000|2020-11-12 19:01:20|3691.7|3685.7|3691.7|3685.7|3692|3686|3691.7|3685.7|7
1605207690000|2020-11-12 19:01:30|3691|3685|3690.7|3684.7|3691|3685|3690.3|3684.3|9
1605207700000|2020-11-12 19:01:40|||||||||14
1605207710000|2020-11-12 19:01:50|3692|3686|3691.7|3685.7|3692|3686|3691.7|3685.7|19
1605207720000|2020-11-12 19:02:00|3692.2|3686.2|3692.7|3686.7|3692.8|3686.8|3692.2|3686.2|20
1605207730000|2020-11-12 19:02:10|3692.3|3686.3|3693.7|3687.7|3694.7|3688.7|3692.3|3686.3|57
1605207740000|2020-11-12 19:02:20|3692.7|3686.7|3692.2|3686.2|3692.7|3686.7|3691.7|3685.7|121
1605207750000|2020-11-12 19:02:30|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|0
1605207760000|2020-11-12 19:02:40|3692.3|3686.3|3691.7|3685.7|3692.3|3686.3|3691.7|3685.7|5
1605207770000|2020-11-12 19:02:50|3691.2|3685.2|3691.7|3685.7|3691.7|3685.7|3691.2|3685.2|26
1605207780000|2020-11-12 19:03:00|3691.2|3685.2|3690.7|3684.7|3691.7|3685.7|3690.7|3684.7|2
1605207790000|2020-11-12 19:03:10|||||||||3
1605207800000|2020-11-12 19:03:20|3689.8|3683.8|3689.7|3683.7|3689.8|3683.8|3689.7|3683.7|4
1605207810000|2020-11-12 19:03:30|||||||||15
1605207820000|2020-11-12 19:03:40|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3690.2|3684.2|2
1605207830000|2020-11-12 19:03:50|3690.3|3684.3|3690.2|3684.2|3690.3|3684.3|3690.2|3684.2|10
1605207840000|2020-11-12 19:04:00|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|9
1605207870000|2020-11-12 19:04:30|3690.5|3684.5|3690.7|3684.7|3690.7|3684.7|3689.7|3683.7|9
1605207880000|2020-11-12 19:04:40|3690.3|3684.3|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|3
1605207890000|2020-11-12 19:04:50|3691.7|3685.7|3691.3|3685.3|3691.7|3685.7|3691.3|3685.3|32
1605207900000|2020-11-12 19:05:00|3691.7|3685.7|3690.7|3684.7|3691.7|3685.7|3690.7|3684.7|24
1605207910000|2020-11-12 19:05:10|||||||||2
1605207920000|2020-11-12 19:05:20|||||||||3
1605207930000|2020-11-12 19:05:30|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|14
1605207940000|2020-11-12 19:05:40|||||||||2
1605207950000|2020-11-12 19:05:50|3690.7|3684.7|3691.2|3685.2|3691.2|3685.2|3690.7|3684.7|4
1605207960000|2020-11-12 19:06:00|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|5
1605207970000|2020-11-12 19:06:10|3690.5|3684.5|3690.7|3684.7|3690.7|3684.7|3690.5|3684.5|4
1605207980000|2020-11-12 19:06:20|3691.3|3685.3|3691.7|3685.7|3691.8|3685.8|3691.3|3685.3|8
1605207990000|2020-11-12 19:06:30|3691.8|3685.8|3691.7|3685.7|3692.3|3686.3|3691.7|3685.7|16
1605208000000|2020-11-12 19:06:40|3691.8|3685.8|3692.8|3686.8|3692.8|3686.8|3691.7|3685.7|5
1605208010000|2020-11-12 19:06:50|3693|3687|3693.3|3687.3|3693.7|3687.7|3693|3687|4
1605208020000|2020-11-12 19:07:00|3692.8|3686.8|3693.8|3687.8|3693.8|3687.8|3692.8|3686.8|14
1605208030000|2020-11-12 19:07:10|3694|3688|3695|3689|3695|3689|3694|3688|2
1605208040000|2020-11-12 19:07:20|3694.7|3688.7|3693.8|3687.8|3694.7|3688.7|3693.7|3687.7|35
1605208050000|2020-11-12 19:07:30|3694|3688|3694.3|3688.3|3694.7|3688.7|3694|3688|2
1605208060000|2020-11-12 19:07:40|3692.7|3686.7|3693|3687|3693|3687|3692|3686|146
1605208070000|2020-11-12 19:07:50|3693.2|3687.2|3694.4|3688.4|3694.4|3688.4|3693|3687|86
1605208080000|2020-11-12 19:08:00|3694.7|3688.7|3694.4|3688.4|3695|3689|3694.4|3688.4|10
1605208090000|2020-11-12 19:08:10|3694.2|3688.2|3694.4|3688.4|3694.7|3688.7|3694.2|3688.2|20
1605208100000|2020-11-12 19:08:20|3694.2|3688.2|3694.2|3688.2|3694.4|3688.4|3694.2|3688.2|8
1605208110000|2020-11-12 19:08:30|3694.4|3688.4|3694.4|3688.4|3695.2|3689.2|3694.4|3688.4|24
1605208120000|2020-11-12 19:08:40|3695|3689|3694.4|3688.4|3695.2|3689.2|3694.4|3688.4|4
1605208130000|2020-11-12 19:08:50|3694.2|3688.2|3693.7|3687.7|3694.2|3688.2|3693.2|3687.2|18
1605208140000|2020-11-12 19:09:00|3694|3688|3692.7|3686.7|3694|3688|3692.2|3686.2|7
1605208150000|2020-11-12 19:09:10|3693|3687|3692.3|3686.3|3693|3687|3692.3|3686.3|48
1605208160000|2020-11-12 19:09:20|3692.7|3686.7|3693.5|3687.5|3693.5|3687.5|3692.7|3686.7|3
1605208170000|2020-11-12 19:09:30|3693.3|3687.3|3693.3|3687.3|3693.7|3687.7|3693.3|3687.3|21
1605208180000|2020-11-12 19:09:40|3693.7|3687.7|3693|3687|3693.7|3687.7|3693|3687|19
1605208190000|2020-11-12 19:09:50|3692.7|3686.7|3692|3686|3692.7|3686.7|3692|3686|22
1605208200000|2020-11-12 19:10:00|3691.7|3685.7|3693.4|3687.4|3693.7|3687.7|3691.7|3685.7|218
1605208210000|2020-11-12 19:10:10|3693.7|3687.7|3693.4|3687.4|3694|3688|3693|3687|132
1605208220000|2020-11-12 19:10:20|3693.7|3687.7|3694.4|3688.4|3694.4|3688.4|3693.4|3687.4|130
1605208230000|2020-11-12 19:10:30|3694.5|3688.5|3695.7|3689.7|3695.7|3689.7|3694.5|3688.5|198
1605208240000|2020-11-12 19:10:40|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3694.5|3688.5|138
1605208250000|2020-11-12 19:10:50|3695|3689|3695.4|3689.4|3695.4|3689.4|3694.7|3688.7|37
1605208260000|2020-11-12 19:11:00|3695|3689|3697.7|3691.7|3698|3692|3695|3689|66
1605208270000|2020-11-12 19:11:10|3697.4|3691.4|3698|3692|3698.4|3692.4|3697|3691|61
1605208280000|2020-11-12 19:11:20|3698.4|3692.4|3698.4|3692.4|3698.7|3692.7|3698.4|3692.4|41
1605208290000|2020-11-12 19:11:30|3698.5|3692.5|3697.7|3691.7|3698.5|3692.5|3697.7|3691.7|7
1605208300000|2020-11-12 19:11:40|3697.4|3691.4|3696.5|3690.5|3697.5|3691.5|3696.4|3690.4|17
1605208310000|2020-11-12 19:11:50|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696|3690|9
1605208320000|2020-11-12 19:12:00|3696.7|3690.7|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|11
1605208330000|2020-11-12 19:12:10|3697.2|3691.2|3696.9|3690.9|3697.2|3691.2|3696.9|3690.9|4
1605208340000|2020-11-12 19:12:20|3696.7|3690.7|3698.2|3692.2|3698.2|3692.2|3696.7|3690.7|126
1605208350000|2020-11-12 19:12:30|3698.4|3692.4|3698.7|3692.7|3698.7|3692.7|3698.2|3692.2|5
1605208360000|2020-11-12 19:12:40|3699|3693|3698.4|3692.4|3699|3693|3698.2|3692.2|10
1605208370000|2020-11-12 19:12:50|3698.2|3692.2|3697.2|3691.2|3698.2|3692.2|3696.7|3690.7|11
1605208380000|2020-11-12 19:13:00|3697.4|3691.4|3698.2|3692.2|3698.2|3692.2|3697.4|3691.4|59
1605208390000|2020-11-12 19:13:10|3698|3692|3697.2|3691.2|3698|3692|3696.7|3690.7|54
1605208400000|2020-11-12 19:13:20|3697.4|3691.4|3697|3691|3697.4|3691.4|3697|3691|55
1605208410000|2020-11-12 19:13:30|3696.2|3690.2|3698|3692|3698|3692|3696.2|3690.2|40
1605208420000|2020-11-12 19:13:40|3697.5|3691.5|3696.5|3690.5|3698|3692|3696.5|3690.5|45
1605208430000|2020-11-12 19:13:50|3696.3|3690.3|3696.3|3690.3|3697|3691|3695|3689|34
1605208440000|2020-11-12 19:14:00|3696|3690|3694|3688|3696|3690|3692.8|3686.8|177
1605208450000|2020-11-12 19:14:10|3694.3|3688.3|3695.3|3689.3|3696.3|3690.3|3694.3|3688.3|73
1605208460000|2020-11-12 19:14:20|3695.7|3689.7|3695.3|3689.3|3695.8|3689.8|3694.7|3688.7|119
1605208470000|2020-11-12 19:14:30|3695.7|3689.7|3696|3690|3697.8|3691.8|3695|3689|108
1605208480000|2020-11-12 19:14:40|3695.8|3689.8|3695.3|3689.3|3695.8|3689.8|3694.3|3688.3|77
1605208490000|2020-11-12 19:14:50|3695.7|3689.7|3697.8|3691.8|3698|3692|3695.3|3689.3|90
1605208500000|2020-11-12 19:15:00|3697.3|3691.3|3696.5|3690.5|3697.3|3691.3|3696.3|3690.3|15
1605208510000|2020-11-12 19:15:10|3696.8|3690.8|3696|3690|3696.8|3690.8|3696|3690|80
1605208520000|2020-11-12 19:15:20|3695.7|3689.7|3695|3689|3696.7|3690.7|3695|3689|45
1605208530000|2020-11-12 19:15:30|3694.8|3688.8|3694.5|3688.5|3694.8|3688.8|3694|3688|21
1605208540000|2020-11-12 19:15:40|3694.3|3688.3|3692|3686|3694.3|3688.3|3692|3686|30
1605208550000|2020-11-12 19:15:50|3692.3|3686.3|3693|3687|3693.3|3687.3|3692.3|3686.3|15
1605208560000|2020-11-12 19:16:00|3692.7|3686.7|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|24
1605208570000|2020-11-12 19:16:10|3692|3686|3691.3|3685.3|3692|3686|3690.7|3684.7|21
1605208580000|2020-11-12 19:16:20|3691|3685|3691.7|3685.7|3691.7|3685.7|3691|3685|7
1605208590000|2020-11-12 19:16:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3690.3|3684.3|19
1605208600000|2020-11-12 19:16:40|3690.2|3684.2|3691.7|3685.7|3691.7|3685.7|3690.2|3684.2|29
1605208610000|2020-11-12 19:16:50|3691.3|3685.3|3691.2|3685.2|3691.3|3685.3|3691.2|3685.2|2
1605208620000|2020-11-12 19:17:00|3690.7|3684.7|3693.8|3687.8|3694|3688|3690.7|3684.7|16
1605208630000|2020-11-12 19:17:10|3693.5|3687.5|3694|3688|3694|3688|3693.5|3687.5|23
1605208640000|2020-11-12 19:17:20|3694.7|3688.7|3696|3690|3696|3690|3694.7|3688.7|22
1605208650000|2020-11-12 19:17:30|3696.3|3690.3|3697.5|3691.5|3697.8|3691.8|3696.3|3690.3|5
1605208660000|2020-11-12 19:17:40|3697.3|3691.3|3696.7|3690.7|3697.3|3691.3|3696.3|3690.3|13
1605208670000|2020-11-12 19:17:50|3696.3|3690.3|3693.2|3687.2|3696.3|3690.3|3693|3687|39
1605208680000|2020-11-12 19:18:00|3693.7|3687.7|3695.8|3689.8|3695.8|3689.8|3693.7|3687.7|76
1605208690000|2020-11-12 19:18:10|3696|3690|3696.5|3690.5|3697|3691|3696|3690|22
1605208700000|2020-11-12 19:18:20|3696.7|3690.7|3695.2|3689.2|3696.7|3690.7|3695.2|3689.2|6
1605208710000|2020-11-12 19:18:30|3695.3|3689.3|3696|3690|3696|3690|3695.3|3689.3|0
1605208720000|2020-11-12 19:18:40|||||||||10
1605208730000|2020-11-12 19:18:50|3696.7|3690.7|3695.7|3689.7|3697|3691|3695.7|3689.7|11
1605208740000|2020-11-12 19:19:00|3695.2|3689.2|3694.3|3688.3|3695.2|3689.2|3694.3|3688.3|17
1605208750000|2020-11-12 19:19:10|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3693.8|3687.8|1
1605208760000|2020-11-12 19:19:20|3694|3688|3693.7|3687.7|3694|3688|3693.7|3687.7|5
1605208770000|2020-11-12 19:19:30|3693.5|3687.5|3694|3688|3694|3688|3693.5|3687.5|26
1605208780000|2020-11-12 19:19:40|3697|3691|3695.7|3689.7|3697|3691|3694.7|3688.7|29
1605208790000|2020-11-12 19:19:50|3695.5|3689.5|3695.7|3689.7|3696.3|3690.3|3695.2|3689.2|1
1605229200000|2020-11-13 01:00:00|3695.6|3689.6|3698.8|3692.8|3700.4|3694.4|3695.6|3689.6|55
1605229210000|2020-11-13 01:00:10|3699.4|3693.4|3698.3|3692.3|3701.4|3695.4|3697.8|3691.8|64
1605229220000|2020-11-13 01:00:20|3697.6|3691.6|3695.8|3689.8|3698.3|3692.3|3695.8|3689.8|46
1605229230000|2020-11-13 01:00:30|3695.3|3689.3|3694.8|3688.8|3696.6|3690.6|3694.8|3688.8|6
1605229240000|2020-11-13 01:00:40|3694.6|3688.6|3696|3690|3696|3690|3694.6|3688.6|8
1605229250000|2020-11-13 01:00:50|3696.3|3690.3|3696.6|3690.6|3696.6|3690.6|3695.8|3689.8|0
1605229260000|2020-11-13 01:01:00|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.6|3690.6|8
1605229270000|2020-11-13 01:01:10|3696.6|3690.6|3693.8|3687.8|3696.6|3690.6|3692.8|3686.8|24
1605229280000|2020-11-13 01:01:20|3694.1|3688.1|3694.8|3688.8|3696.1|3690.1|3694.1|3688.1|8
1605229290000|2020-11-13 01:01:30|3695|3689|3695.8|3689.8|3696.8|3690.8|3695|3689|12
1605229300000|2020-11-13 01:01:40|3696.8|3690.8|3697.8|3691.8|3698.3|3692.3|3696.6|3690.6|12
1605229310000|2020-11-13 01:01:50|3698|3692|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|1
1605229320000|2020-11-13 01:02:00|||||||||4
1605229330000|2020-11-13 01:02:10|3697.9|3691.9|3696.8|3690.8|3698.3|3692.3|3696.8|3690.8|16
1605229340000|2020-11-13 01:02:20|3697|3691|3696.8|3690.8|3698|3692|3696.5|3690.5|3
1605229350000|2020-11-13 01:02:30|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.8|3690.8|7
1605229360000|2020-11-13 01:02:40|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|0
1605229370000|2020-11-13 01:02:50|3695.3|3689.3|3692.3|3686.3|3695.3|3689.3|3691.8|3685.8|22
1605229380000|2020-11-13 01:03:00|3691.9|3685.9|3694.8|3688.8|3694.8|3688.8|3691.9|3685.9|8
1605229400000|2020-11-13 01:03:20|3695.1|3689.1|3695.8|3689.8|3695.8|3689.8|3695.1|3689.1|1
1605229410000|2020-11-13 01:03:30|3695.6|3689.6|3696.8|3690.8|3696.8|3690.8|3695.6|3689.6|1
1605229420000|2020-11-13 01:03:40|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.8|3690.8|0
1605229430000|2020-11-13 01:03:50|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|0
1605229440000|2020-11-13 01:04:00|3696.3|3690.3|3696.6|3690.6|3697.3|3691.3|3696.3|3690.3|1
1605229450000|2020-11-13 01:04:10|3696.3|3690.3|3694|3688|3696.3|3690.3|3692.8|3686.8|7
1605229460000|2020-11-13 01:04:20|3693.8|3687.8|3693.8|3687.8|3694.3|3688.3|3693.3|3687.3|1
1605229470000|2020-11-13 01:04:30|3694|3688|3693.6|3687.6|3694|3688|3693.5|3687.5|7
1605229480000|2020-11-13 01:04:40|3694.3|3688.3|3694|3688|3694.3|3688.3|3693.6|3687.6|5
1605229490000|2020-11-13 01:04:50|3694.3|3688.3|3695.3|3689.3|3695.3|3689.3|3694.3|3688.3|1
1605229500000|2020-11-13 01:05:00|3694.8|3688.8|3695.6|3689.6|3695.6|3689.6|3694.8|3688.8|3
1605229510000|2020-11-13 01:05:10|3695.5|3689.5|3696|3690|3696|3690|3695.5|3689.5|6
1605229520000|2020-11-13 01:05:20|3697|3691|3696.1|3690.1|3697|3691|3696.1|3690.1|10
1605229530000|2020-11-13 01:05:30|3696|3690|3696.6|3690.6|3697.3|3691.3|3696|3690|2
1605229540000|2020-11-13 01:05:40|3697|3691|3698|3692|3698.1|3692.1|3697|3691|4
1605229550000|2020-11-13 01:05:50|3698.1|3692.1|3697|3691|3698.1|3692.1|3697|3691|3
1605229560000|2020-11-13 01:06:00|3697.1|3691.1|3697|3691|3697.5|3691.5|3697|3691|4
1605229570000|2020-11-13 01:06:10|3696.6|3690.6|3696.1|3690.1|3697|3691|3696.1|3690.1|1
1605229580000|2020-11-13 01:06:20|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1605229590000|2020-11-13 01:06:30|3696|3690|3694.6|3688.6|3696|3690|3694.6|3688.6|0
1605229600000|2020-11-13 01:06:40|3694.1|3688.1|3695.6|3689.6|3695.6|3689.6|3693.6|3687.6|1
1605229620000|2020-11-13 01:07:00|3696.1|3690.1|3696.6|3690.6|3696.6|3690.6|3696.1|3690.1|5
1605229630000|2020-11-13 01:07:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1605229640000|2020-11-13 01:07:20|3696.6|3690.6|3696.8|3690.8|3697.6|3691.6|3696.6|3690.6|7
1605229650000|2020-11-13 01:07:30|3697.1|3691.1|3697|3691|3697.1|3691.1|3696.1|3690.1|0
1605229660000|2020-11-13 01:07:40|3696.6|3690.6|3697|3691|3697|3691|3696.6|3690.6|0
1605229670000|2020-11-13 01:07:50|3696.1|3690.1|3695.8|3689.8|3696.1|3690.1|3695.8|3689.8|14
1605229680000|2020-11-13 01:08:00|3695.5|3689.5|3696|3690|3696|3690|3695|3689|2
1605229690000|2020-11-13 01:08:10|3697.3|3691.3|3696.1|3690.1|3697.3|3691.3|3696|3690|1
1605229700000|2020-11-13 01:08:20|3696.5|3690.5|3696.1|3690.1|3696.5|3690.5|3696.1|3690.1|0
1605229710000|2020-11-13 01:08:30|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|0
1605229720000|2020-11-13 01:08:40|3696|3690|3696.5|3690.5|3696.5|3690.5|3696|3690|0
1605229740000|2020-11-13 01:09:00|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696|3690|0
1605229750000|2020-11-13 01:09:10|3696.5|3690.5|3698.1|3692.1|3698.3|3692.3|3696.1|3690.1|5
1605229760000|2020-11-13 01:09:20|3698|3692|3698.1|3692.1|3698.3|3692.3|3697.8|3691.8|3
1605229770000|2020-11-13 01:09:30|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.6|3691.6|3
1605229780000|2020-11-13 01:09:40|3699|3693|3699|3693|3699.3|3693.3|3698.8|3692.8|4
1605229790000|2020-11-13 01:09:50|3699.3|3693.3|3699.8|3693.8|3699.8|3693.8|3699|3693|2
1605229800000|2020-11-13 01:10:00|3700|3694|3700|3694|3700.5|3694.5|3700|3694|1
1605229810000|2020-11-13 01:10:10|3700.1|3694.1|3700.5|3694.5|3701|3695|3700.1|3694.1|0
1605229820000|2020-11-13 01:10:20|3700.8|3694.8|3700|3694|3701|3695|3700|3694|12
1605229830000|2020-11-13 01:10:30|3699.6|3693.6|3698.8|3692.8|3699.6|3693.6|3698.8|3692.8|5
1605229840000|2020-11-13 01:10:40|3698|3692|3698|3692|3698|3692|3698|3692|0
1605229850000|2020-11-13 01:10:50|3697.8|3691.8|3697.8|3691.8|3698.3|3692.3|3697.3|3691.3|4
1605229860000|2020-11-13 01:11:00|3697.6|3691.6|3697.5|3691.5|3697.8|3691.8|3697.3|3691.3|7
1605229870000|2020-11-13 01:11:10|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.8|3690.8|2
1605229880000|2020-11-13 01:11:20|3697|3691|3697.8|3691.8|3698|3692|3697|3691|0
1605229890000|2020-11-13 01:11:30|3698|3692|3697.8|3691.8|3698|3692|3697.8|3691.8|0
1605229900000|2020-11-13 01:11:40|3697.5|3691.5|3698.8|3692.8|3698.8|3692.8|3697.5|3691.5|0
1605229910000|2020-11-13 01:11:50|3698|3692|3698|3692|3698.8|3692.8|3698|3692|1
1605229920000|2020-11-13 01:12:00|3697.8|3691.8|3697|3691|3697.8|3691.8|3697|3691|6
1605229930000|2020-11-13 01:12:10|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.1|3690.1|0
1605229940000|2020-11-13 01:12:20|3696.8|3690.8|3696.5|3690.5|3696.8|3690.8|3696.5|3690.5|0
1605229950000|2020-11-13 01:12:30|3696.1|3690.1|3696.5|3690.5|3696.5|3690.5|3696.1|3690.1|0
1605229960000|2020-11-13 01:12:40|3696.8|3690.8|3699|3693|3699|3693|3696.8|3690.8|12
1605229970000|2020-11-13 01:12:50|3698.1|3692.1|3698.1|3692.1|3699|3693|3698.1|3692.1|3
1605229980000|2020-11-13 01:13:00|3698.8|3692.8|3699|3693|3699|3693|3698|3692|3
1605229990000|2020-11-13 01:13:10|3698.6|3692.6|3698|3692|3698.6|3692.6|3698|3692|9
1605230000000|2020-11-13 01:13:20|3699|3693|3699|3693|3699|3693|3699|3693|6
1605230010000|2020-11-13 01:13:30|3699.1|3693.1|3699.3|3693.3|3699.3|3693.3|3699.1|3693.1|86
1605230020000|2020-11-13 01:13:40|3699.8|3693.8|3699.3|3693.3|3699.8|3693.8|3699.3|3693.3|2
1605230030000|2020-11-13 01:13:50|3699.5|3693.5|3699.3|3693.3|3699.8|3693.8|3699.3|3693.3|0
1605230040000|2020-11-13 01:14:00|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.3|3693.3|3
1605230050000|2020-11-13 01:14:10|3699.5|3693.5|3699.8|3693.8|3700|3694|3699.5|3693.5|1
1605230060000|2020-11-13 01:14:20|3699.5|3693.5|3699.1|3693.1|3699.5|3693.5|3699.1|3693.1|1
1605230070000|2020-11-13 01:14:30|3698.8|3692.8|3699.1|3693.1|3699.3|3693.3|3698.8|3692.8|2
1605230080000|2020-11-13 01:14:40|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|2
1605230090000|2020-11-13 01:14:50|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|3
1605230100000|2020-11-13 01:15:00|3698.8|3692.8|3697.3|3691.3|3698.8|3692.8|3697.3|3691.3|0
1605230110000|2020-11-13 01:15:10|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|1
1605230120000|2020-11-13 01:15:20|3698|3692|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|2
1605230130000|2020-11-13 01:15:30|3698.1|3692.1|3698.1|3692.1|3698.8|3692.8|3698.1|3692.1|12
1605230140000|2020-11-13 01:15:40|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|0
1605230150000|2020-11-13 01:15:50|3698.1|3692.1|3698.3|3692.3|3698.3|3692.3|3698.1|3692.1|1
1605230160000|2020-11-13 01:16:00|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|2
1605230170000|2020-11-13 01:16:10|3699.1|3693.1|3698.8|3692.8|3699.1|3693.1|3698.8|3692.8|1
1605230180000|2020-11-13 01:16:20|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|1
1605230190000|2020-11-13 01:16:30|3699.1|3693.1|3698.8|3692.8|3699.1|3693.1|3698.8|3692.8|0
1605230200000|2020-11-13 01:16:40|3698.5|3692.5|3698|3692|3698.5|3692.5|3697.8|3691.8|3
1605230210000|2020-11-13 01:16:50|3698.3|3692.3|3697.6|3691.6|3698.3|3692.3|3697.6|3691.6|3
1605230220000|2020-11-13 01:17:00|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.6|3691.6|5
1605230230000|2020-11-13 01:17:10|3698.1|3692.1|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|1
1605230240000|2020-11-13 01:17:20|3698.1|3692.1|3698.1|3692.1|3698.3|3692.3|3697.8|3691.8|0
1605230250000|2020-11-13 01:17:30|3697.8|3691.8|3697.5|3691.5|3698.3|3692.3|3697.5|3691.5|3
1605230260000|2020-11-13 01:17:40|3698.3|3692.3|3698|3692|3698.5|3692.5|3697.8|3691.8|0
1605230270000|2020-11-13 01:17:50|3698.3|3692.3|3698.3|3692.3|3698.8|3692.8|3698|3692|23
1605230280000|2020-11-13 01:18:00|3697.8|3691.8|3697.5|3691.5|3698|3692|3697.5|3691.5|1
1605230290000|2020-11-13 01:18:10|3697.3|3691.3|3696.8|3690.8|3697.3|3691.3|3696.8|3690.8|2
1605230300000|2020-11-13 01:18:20|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|0
1605230320000|2020-11-13 01:18:40|||||||||2
1605230330000|2020-11-13 01:18:50|3696.5|3690.5|3696.8|3690.8|3697.3|3691.3|3696.5|3690.5|6
1605230340000|2020-11-13 01:19:00|3696.6|3690.6|3696.3|3690.3|3696.6|3690.6|3696.3|3690.3|4
1605230350000|2020-11-13 01:19:10|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.3|3690.3|2
1605230360000|2020-11-13 01:19:20|3696.3|3690.3|3696.5|3690.5|3696.5|3690.5|3696|3690|5
1605230380000|2020-11-13 01:19:40|3697|3691|3697.3|3691.3|3697.3|3691.3|3697|3691|0
1605230390000|2020-11-13 01:19:50|3697.5|3691.5|3696.3|3690.3|3697.5|3691.5|3696.3|3690.3|10
1605230400000|2020-11-13 01:20:00|3696.5|3690.5|3696.3|3690.3|3696.5|3690.5|3696.3|3690.3|0
1605230450000|2020-11-13 01:20:50|3696|3690|3694.8|3688.8|3696|3690|3694.8|3688.8|16
1605230460000|2020-11-13 01:21:00|3694.6|3688.6|3695.3|3689.3|3695.3|3689.3|3694.6|3688.6|2
1605230470000|2020-11-13 01:21:10|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.6|3688.6|3
1605230490000|2020-11-13 01:21:30|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|0
1605230500000|2020-11-13 01:21:40|3696|3690|3694.6|3688.6|3696.1|3690.1|3694.6|3688.6|13
1605230510000|2020-11-13 01:21:50|3694.3|3688.3|3695.3|3689.3|3695.3|3689.3|3694.3|3688.3|3
1605230520000|2020-11-13 01:22:00|3695.1|3689.1|3695.3|3689.3|3695.3|3689.3|3695.1|3689.1|0
1605230530000|2020-11-13 01:22:10|3695.1|3689.1|3695.3|3689.3|3695.3|3689.3|3695.1|3689.1|0
1605230540000|2020-11-13 01:22:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|0
1605230550000|2020-11-13 01:22:30|3694.8|3688.8|3694.3|3688.3|3695.1|3689.1|3694.3|3688.3|4
1605230560000|2020-11-13 01:22:40|3695.1|3689.1|3694.8|3688.8|3695.1|3689.1|3694.8|3688.8|2
1605230570000|2020-11-13 01:22:50|3694.6|3688.6|3694.8|3688.8|3695.1|3689.1|3694.3|3688.3|5
1605230580000|2020-11-13 01:23:00|3694.3|3688.3|3692.3|3686.3|3694.3|3688.3|3692.1|3686.1|26
1605230590000|2020-11-13 01:23:10|3692.8|3686.8|3693.1|3687.1|3693.1|3687.1|3692.8|3686.8|0
1605230600000|2020-11-13 01:23:20|3692.8|3686.8|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|2
1605230610000|2020-11-13 01:23:30|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3692.8|3686.8|2
1605230620000|2020-11-13 01:23:40|3692.8|3686.8|3693.1|3687.1|3693.1|3687.1|3692.8|3686.8|6
1605230630000|2020-11-13 01:23:50|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605230640000|2020-11-13 01:24:00|3693.5|3687.5|3693.3|3687.3|3693.5|3687.5|3693.3|3687.3|2
1605230650000|2020-11-13 01:24:10|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.3|3687.3|6
1605230660000|2020-11-13 01:24:20|3694.1|3688.1|3694.3|3688.3|3694.3|3688.3|3694.1|3688.1|0
1605230670000|2020-11-13 01:24:30|3695.3|3689.3|3694.5|3688.5|3695.3|3689.3|3694.5|3688.5|2
1605230680000|2020-11-13 01:24:40|3694.3|3688.3|3694.5|3688.5|3694.5|3688.5|3694.3|3688.3|1
1605230690000|2020-11-13 01:24:50|3694.8|3688.8|3694.3|3688.3|3694.8|3688.8|3694.3|3688.3|2
1605230700000|2020-11-13 01:25:00|3694.5|3688.5|3694.8|3688.8|3695.3|3689.3|3694.5|3688.5|0
1605230710000|2020-11-13 01:25:10|3694.6|3688.6|3694.8|3688.8|3694.8|3688.8|3694.6|3688.6|1
1605230740000|2020-11-13 01:25:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.3|3688.3|0
1605230750000|2020-11-13 01:25:50|3694.8|3688.8|3695.3|3689.3|3695.3|3689.3|3694.8|3688.8|1
1605230760000|2020-11-13 01:26:00|3695|3689|3694.5|3688.5|3695|3689|3694.3|3688.3|51
1605230770000|2020-11-13 01:26:10|3694|3688|3694|3688|3694|3688|3694|3688|0
1605230780000|2020-11-13 01:26:20|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|2
1605230790000|2020-11-13 01:26:30|3694.3|3688.3|3694|3688|3694.3|3688.3|3694|3688|0
1605230800000|2020-11-13 01:26:40|3693.5|3687.5|3693.6|3687.6|3693.6|3687.6|3693.5|3687.5|1
1605230810000|2020-11-13 01:26:50|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|1
1605230820000|2020-11-13 01:27:00|3693.3|3687.3|3693.5|3687.5|3693.5|3687.5|3693.3|3687.3|5
1605230830000|2020-11-13 01:27:10|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605230840000|2020-11-13 01:27:20|3693.5|3687.5|3692.5|3686.5|3693.5|3687.5|3692.5|3686.5|15
1605230870000|2020-11-13 01:27:50|3692.6|3686.6|3693|3687|3693|3687|3692.6|3686.6|1
1605230880000|2020-11-13 01:28:00|3692.6|3686.6|3692.5|3686.5|3692.6|3686.6|3692.1|3686.1|3
1605230890000|2020-11-13 01:28:10|3692.6|3686.6|3692.5|3686.5|3692.6|3686.6|3692.5|3686.5|0
1605230900000|2020-11-13 01:28:20|3692.6|3686.6|3693|3687|3693|3687|3692.6|3686.6|0
1605230910000|2020-11-13 01:28:30|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605230920000|2020-11-13 01:28:40|3693|3687|3692.6|3686.6|3693|3687|3692.6|3686.6|0
1605230940000|2020-11-13 01:29:00|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.1|3686.1|1
1605230950000|2020-11-13 01:29:10|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605230960000|2020-11-13 01:29:20|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|0
1605230970000|2020-11-13 01:29:30|3692.5|3686.5|3692|3686|3692.5|3686.5|3692|3686|1
1605230980000|2020-11-13 01:29:40|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|0
1605230990000|2020-11-13 01:29:50|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|2
1605231000000|2020-11-13 01:30:00|3691|3685|3691.6|3685.6|3691.6|3685.6|3690.6|3684.6|11
1605231020000|2020-11-13 01:30:20|3692.6|3686.6|3692.5|3686.5|3692.6|3686.6|3691.6|3685.6|3
1605231030000|2020-11-13 01:30:30|3692.1|3686.1|3689.8|3683.8|3692.1|3686.1|3688.8|3682.8|19
1605231040000|2020-11-13 01:30:40|3689.6|3683.6|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|3
1605231050000|2020-11-13 01:30:50|3688.8|3682.8|3689.6|3683.6|3689.6|3683.6|3688.8|3682.8|0
1605231060000|2020-11-13 01:31:00|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.1|3683.1|0
1605231070000|2020-11-13 01:31:10|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|0
1605231090000|2020-11-13 01:31:30|3689.3|3683.3|3688.8|3682.8|3689.3|3683.3|3688.8|3682.8|2
1605231100000|2020-11-13 01:31:40|3688.6|3682.6|3688.6|3682.6|3688.8|3682.8|3688.6|3682.6|0
1605231110000|2020-11-13 01:31:50|3688.3|3682.3|3688.3|3682.3|3688.6|3682.6|3688.3|3682.3|0
1605231120000|2020-11-13 01:32:00|3688|3682|3687.6|3681.6|3688|3682|3687.1|3681.1|7
1605231130000|2020-11-13 01:32:10|3687.8|3681.8|3688.6|3682.6|3688.6|3682.6|3687.8|3681.8|0
1605231140000|2020-11-13 01:32:20|3688.5|3682.5|3687.6|3681.6|3688.5|3682.5|3687.3|3681.3|15
1605231150000|2020-11-13 01:32:30|3687.3|3681.3|3687.8|3681.8|3687.8|3681.8|3686.8|3680.8|2
1605231160000|2020-11-13 01:32:40|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|0
1605231190000|2020-11-13 01:33:10|3689.1|3683.1|3688.8|3682.8|3689.1|3683.1|3688.8|3682.8|3
1605231200000|2020-11-13 01:33:20|3688.6|3682.6|3688.8|3682.8|3688.8|3682.8|3688.6|3682.6|1
1605231210000|2020-11-13 01:33:30|3688.6|3682.6|3689.3|3683.3|3689.3|3683.3|3688.3|3682.3|3
1605231230000|2020-11-13 01:33:50|3689.6|3683.6|3689.3|3683.3|3689.6|3683.6|3689.3|3683.3|0
1605231250000|2020-11-13 01:34:10|3689|3683|3688.3|3682.3|3689|3683|3688.3|3682.3|9
1605231260000|2020-11-13 01:34:20|3688.1|3682.1|3687.8|3681.8|3688.1|3682.1|3687.8|3681.8|0
1605231270000|2020-11-13 01:34:30|3687.3|3681.3|3686.8|3680.8|3687.3|3681.3|3686.8|3680.8|4
1605231280000|2020-11-13 01:34:40|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3686.8|3680.8|0
1605231290000|2020-11-13 01:34:50|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|0
1605231300000|2020-11-13 01:35:00|3687.3|3681.3|3686.8|3680.8|3687.3|3681.3|3686.6|3680.6|0
1605231320000|2020-11-13 01:35:20|3686.6|3680.6|3686.3|3680.3|3686.8|3680.8|3686.3|3680.3|18
1605231330000|2020-11-13 01:35:30|3686.6|3680.6|3686.8|3680.8|3686.8|3680.8|3686.6|3680.6|2
1605231340000|2020-11-13 01:35:40|3686.6|3680.6|3686.8|3680.8|3687.3|3681.3|3686.6|3680.6|4
1605231350000|2020-11-13 01:35:50|||||||||2
1605231360000|2020-11-13 01:36:00|3686.6|3680.6|3686.3|3680.3|3686.6|3680.6|3686.3|3680.3|0
1605231370000|2020-11-13 01:36:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1605231380000|2020-11-13 01:36:20|3686.8|3680.8|3688.3|3682.3|3688.3|3682.3|3686.8|3680.8|0
1605231390000|2020-11-13 01:36:30|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|0
1605231400000|2020-11-13 01:36:40|3687.6|3681.6|3687.3|3681.3|3687.6|3681.6|3687.3|3681.3|0
1605231410000|2020-11-13 01:36:50|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|0
1605231420000|2020-11-13 01:37:00|3686.6|3680.6|3686.3|3680.3|3686.6|3680.6|3686.3|3680.3|0
1605231430000|2020-11-13 01:37:10|3686.6|3680.6|3685.6|3679.6|3686.6|3680.6|3685.6|3679.6|2
1605231440000|2020-11-13 01:37:20|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3
1605231450000|2020-11-13 01:37:30|3685.5|3679.5|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|0
1605231460000|2020-11-13 01:37:40|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|6
1605231470000|2020-11-13 01:37:50|3685|3679|3684.6|3678.6|3685|3679|3684.1|3678.1|0
1605231480000|2020-11-13 01:38:00|3684.3|3678.3|3683.6|3677.6|3684.3|3678.3|3683.3|3677.3|8
1605231490000|2020-11-13 01:38:10|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|2
1605231500000|2020-11-13 01:38:20|3683.3|3677.3|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|0
1605231510000|2020-11-13 01:38:30|3682.8|3676.8|3682.8|3676.8|3682.8|3676.8|3682.6|3676.6|4
1605231520000|2020-11-13 01:38:40|3683.1|3677.1|3682.8|3676.8|3683.1|3677.1|3682.8|3676.8|0
1605231530000|2020-11-13 01:38:50|3683.6|3677.6|3683.8|3677.8|3683.8|3677.8|3683.6|3677.6|0
1605231540000|2020-11-13 01:39:00|3684.1|3678.1|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|9
1605231550000|2020-11-13 01:39:10|3683|3677|3683.6|3677.6|3683.6|3677.6|3683|3677|3
1605231560000|2020-11-13 01:39:20|3683.8|3677.8|3684.8|3678.8|3684.8|3678.8|3683.6|3677.6|5
1605231570000|2020-11-13 01:39:30|3685.6|3679.6|3685.1|3679.1|3685.6|3679.6|3685.1|3679.1|0
1605231580000|2020-11-13 01:39:40|3685.3|3679.3|3685.1|3679.1|3685.3|3679.3|3685.1|3679.1|2
1605231590000|2020-11-13 01:39:50|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|0
1605231600000|2020-11-13 01:40:00|3684.3|3678.3|3683.8|3677.8|3684.3|3678.3|3683.3|3677.3|1
1605231610000|2020-11-13 01:40:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|0
1605231620000|2020-11-13 01:40:20|3683.8|3677.8|3684.6|3678.6|3684.6|3678.6|3683.8|3677.8|1
1605231630000|2020-11-13 01:40:30|3684.3|3678.3|3684.6|3678.6|3684.6|3678.6|3684.3|3678.3|0
1605231660000|2020-11-13 01:41:00|3684.1|3678.1|3683.8|3677.8|3684.1|3678.1|3683.8|3677.8|1
1605231670000|2020-11-13 01:41:10|3684.1|3678.1|3683.8|3677.8|3685.3|3679.3|3683.8|3677.8|3
1605231680000|2020-11-13 01:41:20|3684.3|3678.3|3684.3|3678.3|3684.6|3678.6|3684.3|3678.3|0
1605231690000|2020-11-13 01:41:30|3683.8|3677.8|3683.3|3677.3|3683.8|3677.8|3683.3|3677.3|1
1605231700000|2020-11-13 01:41:40|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605231710000|2020-11-13 01:41:50|3683.3|3677.3|3683.3|3677.3|3683.6|3677.6|3683.3|3677.3|0
1605231720000|2020-11-13 01:42:00|3683.6|3677.6|3683|3677|3683.6|3677.6|3683|3677|80
1605231730000|2020-11-13 01:42:10|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|0
1605231740000|2020-11-13 01:42:20|3683|3677|3683.6|3677.6|3683.6|3677.6|3683|3677|11
1605231750000|2020-11-13 01:42:30|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|8
1605231760000|2020-11-13 01:42:40|3684.1|3678.1|3684.6|3678.6|3684.6|3678.6|3683.6|3677.6|7
1605231770000|2020-11-13 01:42:50|3685.3|3679.3|3685.5|3679.5|3685.6|3679.6|3685.3|3679.3|12
1605231780000|2020-11-13 01:43:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|0
1605231790000|2020-11-13 01:43:10|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3684.6|3678.6|4
1605231800000|2020-11-13 01:43:20|3684.8|3678.8|3685.5|3679.5|3686|3680|3684.8|3678.8|8
1605231810000|2020-11-13 01:43:30|3685.6|3679.6|3686.3|3680.3|3686.3|3680.3|3685.5|3679.5|3
1605231820000|2020-11-13 01:43:40|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|0
1605231830000|2020-11-13 01:43:50|3687|3681|3687|3681|3687|3681|3686.5|3680.5|1
1605231840000|2020-11-13 01:44:00|3686.8|3680.8|3685.5|3679.5|3686.8|3680.8|3685.3|3679.3|11
1605231850000|2020-11-13 01:44:10|3686|3680|3686|3680|3686|3680|3686|3680|2
1605231860000|2020-11-13 01:44:20|3685.8|3679.8|3685.3|3679.3|3685.8|3679.8|3685.3|3679.3|0
1605231870000|2020-11-13 01:44:30|3685.6|3679.6|3686|3680|3686|3680|3685.3|3679.3|5
1605231880000|2020-11-13 01:44:40|3685.8|3679.8|3685|3679|3685.8|3679.8|3685|3679|4
1605231890000|2020-11-13 01:44:50|3684|3678|3683.5|3677.5|3684.3|3678.3|3683.5|3677.5|5
1605231900000|2020-11-13 01:45:00|3684|3678|3685|3679|3685|3679|3684|3678|0
1605231910000|2020-11-13 01:45:10|3685.3|3679.3|3686|3680|3686|3680|3685.3|3679.3|1
1605231920000|2020-11-13 01:45:20|3685.8|3679.8|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|2
1605231930000|2020-11-13 01:45:30|3685.8|3679.8|3686|3680|3686.3|3680.3|3685.8|3679.8|0
1605231940000|2020-11-13 01:45:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1605231950000|2020-11-13 01:45:50|3687|3681|3686.5|3680.5|3687|3681|3686.5|3680.5|2
1605231960000|2020-11-13 01:46:00|3686.3|3680.3|3686|3680|3686.5|3680.5|3686|3680|0
1605231970000|2020-11-13 01:46:10|3685.3|3679.3|3686|3680|3686|3680|3685|3679|2
1605231990000|2020-11-13 01:46:30|3686.3|3680.3|3687|3681|3687|3681|3686.3|3680.3|2
1605232000000|2020-11-13 01:46:40|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|8
1605232010000|2020-11-13 01:46:50|3688|3682|3688|3682|3688|3682|3687.5|3681.5|4
1605232020000|2020-11-13 01:47:00|3687.5|3681.5|3688.5|3682.5|3688.5|3682.5|3687.5|3681.5|4
1605232030000|2020-11-13 01:47:10|3689|3683|3688.6|3682.6|3689|3683|3688.6|3682.6|1
1605232050000|2020-11-13 01:47:30|3688.3|3682.3|3687.5|3681.5|3688.3|3682.3|3686.6|3680.6|3
1605232060000|2020-11-13 01:47:40|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|0
1605232070000|2020-11-13 01:47:50|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|0
1605232080000|2020-11-13 01:48:00|3688|3682|3688|3682|3688|3682|3688|3682|0
1605232090000|2020-11-13 01:48:10|3687.6|3681.6|3688|3682|3688.5|3682.5|3687.5|3681.5|3
1605232100000|2020-11-13 01:48:20|3688.3|3682.3|3688|3682|3688.3|3682.3|3688|3682|0
1605232110000|2020-11-13 01:48:30|3687.5|3681.5|3687.5|3681.5|3688|3682|3687.5|3681.5|1
1605232120000|2020-11-13 01:48:40|3687.6|3681.6|3688|3682|3688|3682|3687.6|3681.6|0
1605232130000|2020-11-13 01:48:50|3688.5|3682.5|3687.5|3681.5|3688.5|3682.5|3687.5|3681.5|3
1605232150000|2020-11-13 01:49:10|3688|3682|3688.3|3682.3|3688.3|3682.3|3687.5|3681.5|0
1605232160000|2020-11-13 01:49:20|3688|3682|3688|3682|3688.3|3682.3|3688|3682|0
1605232170000|2020-11-13 01:49:30|3687.6|3681.6|3687.5|3681.5|3687.6|3681.6|3687|3681|5
1605232190000|2020-11-13 01:49:50|3687|3681|3687|3681|3687|3681|3687|3681|0
1605232200000|2020-11-13 01:50:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3
1605232210000|2020-11-13 01:50:10|3686|3680|3685.3|3679.3|3686|3680|3685.3|3679.3|1
1605232220000|2020-11-13 01:50:20|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|2
1605232230000|2020-11-13 01:50:30|3686.3|3680.3|3686.5|3680.5|3687|3681|3686.3|3680.3|1
1605232250000|2020-11-13 01:50:50|3686.3|3680.3|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|5
1605232260000|2020-11-13 01:51:00|3685.8|3679.8|3685.5|3679.5|3686|3680|3685.3|3679.3|0
1605232270000|2020-11-13 01:51:10|3686|3680|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|0
1605232280000|2020-11-13 01:51:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|0
1605232290000|2020-11-13 01:51:30|3686.5|3680.5|3686.3|3680.3|3686.5|3680.5|3686.3|3680.3|1
1605232300000|2020-11-13 01:51:40|3686|3680|3686.3|3680.3|3686.5|3680.5|3686|3680|0
1605232310000|2020-11-13 01:51:50|3686|3680|3685.5|3679.5|3686.3|3680.3|3685.5|3679.5|0
1605232320000|2020-11-13 01:52:00|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|0
1605232330000|2020-11-13 01:52:10|3685.3|3679.3|3685.5|3679.5|3685.5|3679.5|3685.3|3679.3|0
1605232340000|2020-11-13 01:52:20|3685.3|3679.3|3685|3679|3685.3|3679.3|3685|3679|0
1605232350000|2020-11-13 01:52:30|3684.6|3678.6|3685|3679|3685|3679|3684.6|3678.6|5
1605232360000|2020-11-13 01:52:40|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|0
1605232370000|2020-11-13 01:52:50|3685|3679|3685.3|3679.3|3685.3|3679.3|3685|3679|0
1605232380000|2020-11-13 01:53:00|3685|3679|3684.5|3678.5|3685|3679|3684.3|3678.3|5
1605232390000|2020-11-13 01:53:10|3684|3678|3685.3|3679.3|3685.3|3679.3|3684|3678|3
1605232400000|2020-11-13 01:53:20|3685|3679|3684.3|3678.3|3685.3|3679.3|3684.3|3678.3|2
1605232420000|2020-11-13 01:53:40|3684.5|3678.5|3685|3679|3685|3679|3684.3|3678.3|2
1605232430000|2020-11-13 01:53:50|3684.6|3678.6|3684.5|3678.5|3684.6|3678.6|3684.3|3678.3|2
1605232440000|2020-11-13 01:54:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|0
1605232450000|2020-11-13 01:54:10|3684|3678|3684|3678|3684|3678|3684|3678|0
1605232460000|2020-11-13 01:54:20|3683.3|3677.3|3683.5|3677.5|3683.8|3677.8|3683.3|3677.3|8
1605232470000|2020-11-13 01:54:30|3684|3678|3683.5|3677.5|3684.5|3678.5|3683.5|3677.5|2
1605232480000|2020-11-13 01:54:40|3684|3678|3683.5|3677.5|3684|3678|3683.5|3677.5|4
1605232490000|2020-11-13 01:54:50|3683.6|3677.6|3683.5|3677.5|3684|3678|3683.3|3677.3|2
1605232500000|2020-11-13 01:55:00|3683.3|3677.3|3683.5|3677.5|3683.5|3677.5|3683.3|3677.3|5
1605232510000|2020-11-13 01:55:10|3683.6|3677.6|3684.3|3678.3|3684.3|3678.3|3683.6|3677.6|0
1605232520000|2020-11-13 01:55:20|3684|3678|3684|3678|3684|3678|3684|3678|0
1605232530000|2020-11-13 01:55:30|3683.8|3677.8|3683.3|3677.3|3683.8|3677.8|3683.3|3677.3|1
1605232540000|2020-11-13 01:55:40|3683|3677|3683.3|3677.3|3683.3|3677.3|3683|3677|0
1605232560000|2020-11-13 01:56:00|3682.3|3676.3|3680.3|3674.3|3682.3|3676.3|3680.3|3674.3|30
1605232570000|2020-11-13 01:56:10|3680|3674|3680.3|3674.3|3680.3|3674.3|3680|3674|10
1605232580000|2020-11-13 01:56:20|3680.5|3674.5|3680.5|3674.5|3680.8|3674.8|3680.5|3674.5|4
1605232590000|2020-11-13 01:56:30|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1605232600000|2020-11-13 01:56:40|3680|3674|3679.5|3673.5|3680|3674|3679.5|3673.5|3
1605232610000|2020-11-13 01:56:50|3679.8|3673.8|3680|3674|3680|3674|3679.5|3673.5|1
1605232620000|2020-11-13 01:57:00|3678.8|3672.8|3679|3673|3679.3|3673.3|3678.6|3672.6|18
1605232640000|2020-11-13 01:57:20|3679.3|3673.3|3678.6|3672.6|3679.3|3673.3|3678.6|3672.6|3
1605232650000|2020-11-13 01:57:30|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|6
1605232660000|2020-11-13 01:57:40|3676.8|3670.8|3676.6|3670.6|3676.8|3670.8|3676.6|3670.6|12
1605232670000|2020-11-13 01:57:50|3676.8|3670.8|3677.1|3671.1|3677.6|3671.6|3676.8|3670.8|4
1605232680000|2020-11-13 01:58:00|3677.5|3671.5|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|1
1605232690000|2020-11-13 01:58:10|3677.3|3671.3|3677.6|3671.6|3677.6|3671.6|3677.3|3671.3|0
1605232700000|2020-11-13 01:58:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|5
1605232710000|2020-11-13 01:58:30|3678.5|3672.5|3677.6|3671.6|3678.5|3672.5|3677.6|3671.6|3
1605232720000|2020-11-13 01:58:40|3678.6|3672.6|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|4
1605232730000|2020-11-13 01:58:50|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|3678.8|3672.8|0
1605232740000|2020-11-13 01:59:00|3679.6|3673.6|3678.8|3672.8|3679.6|3673.6|3678.8|3672.8|1
1605232750000|2020-11-13 01:59:10|3678.6|3672.6|3677.6|3671.6|3678.6|3672.6|3677.6|3671.6|7
1605232760000|2020-11-13 01:59:20|3677.8|3671.8|3677.8|3671.8|3678.6|3672.6|3677.8|3671.8|3
1605232770000|2020-11-13 01:59:30|3678|3672|3677.8|3671.8|3678.6|3672.6|3677.6|3671.6|5
1605232780000|2020-11-13 01:59:40|3677.6|3671.6|3678.6|3672.6|3678.6|3672.6|3677.6|3671.6|1
1605232790000|2020-11-13 01:59:50|3678.8|3672.8|3678.6|3672.6|3678.8|3672.8|3678.6|3672.6|0
1605232800000|2020-11-13 02:00:00|3678.8|3672.8|3677.6|3671.6|3678.8|3672.8|3677.3|3671.3|12
1605232810000|2020-11-13 02:00:10|3677.8|3671.8|3678.8|3672.8|3678.8|3672.8|3677.8|3671.8|2
1605232820000|2020-11-13 02:00:20|3678.3|3672.3|3678.8|3672.8|3678.8|3672.8|3678.3|3672.3|0
1605232840000|2020-11-13 02:00:40|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|2
1605232850000|2020-11-13 02:00:50|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|4
1605232860000|2020-11-13 02:01:00|3677.3|3671.3|3677.8|3671.8|3677.8|3671.8|3677|3671|6
1605232870000|2020-11-13 02:01:10|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605232880000|2020-11-13 02:01:20|3677.1|3671.1|3677.3|3671.3|3677.3|3671.3|3676.6|3670.6|3
1605232890000|2020-11-13 02:01:30|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|0
1605232900000|2020-11-13 02:01:40|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605232910000|2020-11-13 02:01:50|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605232930000|2020-11-13 02:02:10|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605232940000|2020-11-13 02:02:20|3677.6|3671.6|3677.8|3671.8|3678.3|3672.3|3677.6|3671.6|5
1605232950000|2020-11-13 02:02:30|3677.6|3671.6|3676.8|3670.8|3677.8|3671.8|3676.8|3670.8|6
1605232960000|2020-11-13 02:02:40|3676.6|3670.6|3676.8|3670.8|3676.8|3670.8|3676.6|3670.6|1
1605232970000|2020-11-13 02:02:50|3676.3|3670.3|3676.8|3670.8|3676.8|3670.8|3675.8|3669.8|18
1605232990000|2020-11-13 02:03:10|3676.6|3670.6|3676.3|3670.3|3676.6|3670.6|3676.1|3670.1|1
1605233000000|2020-11-13 02:03:20|3676.5|3670.5|3675.6|3669.6|3676.5|3670.5|3675.6|3669.6|0
1605233010000|2020-11-13 02:03:30|3676|3670|3675.6|3669.6|3676.5|3670.5|3675.6|3669.6|3
1605233020000|2020-11-13 02:03:40|3674.6|3668.6|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|7
1605233030000|2020-11-13 02:03:50|3675.3|3669.3|3675.1|3669.1|3675.6|3669.6|3675.1|3669.1|2
1605233040000|2020-11-13 02:04:00|3675.3|3669.3|3674.6|3668.6|3675.6|3669.6|3674.6|3668.6|4
1605233050000|2020-11-13 02:04:10|3674.8|3668.8|3675.6|3669.6|3675.6|3669.6|3674.6|3668.6|3
1605233060000|2020-11-13 02:04:20|3675.3|3669.3|3675.8|3669.8|3675.8|3669.8|3674.8|3668.8|4
1605233070000|2020-11-13 02:04:30|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605233080000|2020-11-13 02:04:40|3676.1|3670.1|3676.3|3670.3|3676.3|3670.3|3676|3670|2
1605233090000|2020-11-13 02:04:50|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|2
1605233100000|2020-11-13 02:05:00|3674.8|3668.8|3675.3|3669.3|3675.3|3669.3|3674.6|3668.6|3
1605233110000|2020-11-13 02:05:10|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605233120000|2020-11-13 02:05:20|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|0
1605233130000|2020-11-13 02:05:30|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605233140000|2020-11-13 02:05:40|3675.8|3669.8|3676.1|3670.1|3676.1|3670.1|3675.8|3669.8|2
1605233150000|2020-11-13 02:05:50|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|0
1605233160000|2020-11-13 02:06:00|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605233170000|2020-11-13 02:06:10|3675.8|3669.8|3675.8|3669.8|3675.8|3669.8|3675.3|3669.3|1
1605233180000|2020-11-13 02:06:20|3675.6|3669.6|3675.3|3669.3|3675.6|3669.6|3675.3|3669.3|0
1605233190000|2020-11-13 02:06:30|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|4
1605233200000|2020-11-13 02:06:40|3675.3|3669.3|3675.6|3669.6|3675.6|3669.6|3675.3|3669.3|3
1605233210000|2020-11-13 02:06:50|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|0
1605233230000|2020-11-13 02:07:10|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3
1605233240000|2020-11-13 02:07:20|3676.6|3670.6|3677.3|3671.3|3677.3|3671.3|3676.6|3670.6|16
1605233250000|2020-11-13 02:07:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1605233260000|2020-11-13 02:07:40|3676.6|3670.6|3677.3|3671.3|3677.3|3671.3|3676.6|3670.6|3
1605233270000|2020-11-13 02:07:50|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.6|3670.6|2
1605233280000|2020-11-13 02:08:00|3676.6|3670.6|3675.6|3669.6|3676.6|3670.6|3675.6|3669.6|1
1605233290000|2020-11-13 02:08:10|3676|3670|3675.8|3669.8|3676|3670|3675.8|3669.8|7
1605233300000|2020-11-13 02:08:20|3675.6|3669.6|3675.6|3669.6|3675.8|3669.8|3675.3|3669.3|5
1605233310000|2020-11-13 02:08:30|3675.3|3669.3|3675.3|3669.3|3675.6|3669.6|3674.8|3668.8|6
1605233320000|2020-11-13 02:08:40|3675|3669|3674.8|3668.8|3675|3669|3674.8|3668.8|1
1605233340000|2020-11-13 02:09:00|3674.3|3668.3|3672.8|3666.8|3674.3|3668.3|3672.6|3666.6|4
1605233350000|2020-11-13 02:09:10|3672.6|3666.6|3672.8|3666.8|3672.8|3666.8|3672.6|3666.6|0
1605233360000|2020-11-13 02:09:20|3673|3667|3673.6|3667.6|3673.6|3667.6|3673|3667|0
1605233370000|2020-11-13 02:09:30|3673.3|3667.3|3673.6|3667.6|3673.6|3667.6|3673.3|3667.3|2
1605233380000|2020-11-13 02:09:40|3673.8|3667.8|3674.6|3668.6|3674.6|3668.6|3673.8|3667.8|0
1605233390000|2020-11-13 02:09:50|3674.3|3668.3|3673.8|3667.8|3674.3|3668.3|3673.6|3667.6|2
1605233400000|2020-11-13 02:10:00|3673.6|3667.6|3673.8|3667.8|3673.8|3667.8|3673.3|3667.3|5
1605233410000|2020-11-13 02:10:10|3673.6|3667.6|3673.8|3667.8|3673.8|3667.8|3672.6|3666.6|18
1605233420000|2020-11-13 02:10:20|3673.6|3667.6|3674.3|3668.3|3674.3|3668.3|3673.3|3667.3|0
1605233430000|2020-11-13 02:10:30|3673.8|3667.8|3674.3|3668.3|3674.3|3668.3|3673.8|3667.8|2
1605233440000|2020-11-13 02:10:40|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|2
1605233450000|2020-11-13 02:10:50|3674.6|3668.6|3674.8|3668.8|3674.8|3668.8|3674.6|3668.6|2
1605233470000|2020-11-13 02:11:10|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|3675.3|3669.3|2
1605233480000|2020-11-13 02:11:20|3674.8|3668.8|3675.8|3669.8|3675.8|3669.8|3674.8|3668.8|3
1605233490000|2020-11-13 02:11:30|3676.1|3670.1|3676.8|3670.8|3676.8|3670.8|3676.1|3670.1|0
1605233500000|2020-11-13 02:11:40|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605233510000|2020-11-13 02:11:50|3677|3671|3677.3|3671.3|3678|3672|3676.8|3670.8|4
1605233530000|2020-11-13 02:12:10|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|0
1605233540000|2020-11-13 02:12:20|3676.6|3670.6|3676.8|3670.8|3677.3|3671.3|3676.6|3670.6|4
1605233550000|2020-11-13 02:12:30|3676.6|3670.6|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|7
1605233560000|2020-11-13 02:12:40|3675.8|3669.8|3675.3|3669.3|3675.8|3669.8|3675.3|3669.3|1
1605233570000|2020-11-13 02:12:50|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3
1605233580000|2020-11-13 02:13:00|3675|3669|3674.8|3668.8|3675.8|3669.8|3674.8|3668.8|4
1605233590000|2020-11-13 02:13:10|3675.1|3669.1|3675.8|3669.8|3675.8|3669.8|3675.1|3669.1|0
1605233600000|2020-11-13 02:13:20|3675.5|3669.5|3675.3|3669.3|3675.5|3669.5|3675.3|3669.3|0
1605233610000|2020-11-13 02:13:30|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3674.8|3668.8|3
1605233630000|2020-11-13 02:13:50|3675.1|3669.1|3676.3|3670.3|3676.6|3670.6|3674.8|3668.8|6
1605233640000|2020-11-13 02:14:00|3676.1|3670.1|3676|3670|3676.1|3670.1|3675.8|3669.8|0
1605233650000|2020-11-13 02:14:10|3676.3|3670.3|3676.3|3670.3|3677.3|3671.3|3676.3|3670.3|7
1605233660000|2020-11-13 02:14:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|0
1605233670000|2020-11-13 02:14:30|3676.8|3670.8|3676.6|3670.6|3676.8|3670.8|3676.6|3670.6|0
1605233680000|2020-11-13 02:14:40|3676.8|3670.8|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|0
1605233690000|2020-11-13 02:14:50|3676.1|3670.1|3675.8|3669.8|3676.1|3670.1|3675.6|3669.6|0
1605233710000|2020-11-13 02:15:10|3676.3|3670.3|3675.1|3669.1|3676.3|3670.3|3675.1|3669.1|3
1605233760000|2020-11-13 02:16:00|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605233770000|2020-11-13 02:16:10|3675.3|3669.3|3675.1|3669.1|3675.3|3669.3|3675.1|3669.1|0
1605233790000|2020-11-13 02:16:30|3675.3|3669.3|3675.1|3669.1|3675.3|3669.3|3675.1|3669.1|2
1605233840000|2020-11-13 02:17:20|3675.3|3669.3|3673.6|3667.6|3675.6|3669.6|3673.6|3667.6|9
1605233850000|2020-11-13 02:17:30|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|3673.8|3667.8|0
1605233870000|2020-11-13 02:17:50|3673.6|3667.6|3673.8|3667.8|3674.6|3668.6|3673.3|3667.3|6
1605233880000|2020-11-13 02:18:00|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|3674.3|3668.3|0
1605233890000|2020-11-13 02:18:10|3674.6|3668.6|3674.3|3668.3|3674.6|3668.6|3674.3|3668.3|0
1605233900000|2020-11-13 02:18:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|0
1605233910000|2020-11-13 02:18:30|3674.8|3668.8|3674.3|3668.3|3674.8|3668.8|3674.3|3668.3|0
1605233920000|2020-11-13 02:18:40|3674.6|3668.6|3675.3|3669.3|3675.6|3669.6|3674.6|3668.6|0
1605233930000|2020-11-13 02:18:50|3674.6|3668.6|3674.8|3668.8|3675.1|3669.1|3674.6|3668.6|4
1605233960000|2020-11-13 02:19:20|3675.3|3669.3|3674.8|3668.8|3675.3|3669.3|3674.8|3668.8|3
1605233970000|2020-11-13 02:19:30|3674.6|3668.6|3674.3|3668.3|3674.6|3668.6|3674.3|3668.3|0
1605233980000|2020-11-13 02:19:40|3673.8|3667.8|3673.6|3667.6|3673.8|3667.8|3673.6|3667.6|2
1605233990000|2020-11-13 02:19:50|3674.3|3668.3|3673.8|3667.8|3674.6|3668.6|3673.8|3667.8|15
1605234000000|2020-11-13 02:20:00|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|0
1605234010000|2020-11-13 02:20:10|3673|3667|3673.1|3667.1|3673.5|3667.5|3672.6|3666.6|7
1605234020000|2020-11-13 02:20:20|3673.6|3667.6|3673.3|3667.3|3673.6|3667.6|3673.3|3667.3|0
1605234030000|2020-11-13 02:20:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.3|3667.3|0
1605234040000|2020-11-13 02:20:40|3673.8|3667.8|3673.6|3667.6|3673.8|3667.8|3673.3|3667.3|0
1605234050000|2020-11-13 02:20:50|3673|3667|3673.8|3667.8|3674.3|3668.3|3673|3667|12
1605234060000|2020-11-13 02:21:00|3674.3|3668.3|3674.1|3668.1|3674.3|3668.3|3674.1|3668.1|3
1605234070000|2020-11-13 02:21:10|3673.8|3667.8|3673.6|3667.6|3673.8|3667.8|3673.6|3667.6|0
1605234080000|2020-11-13 02:21:20|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|3673.3|3667.3|0
1605234090000|2020-11-13 02:21:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605234100000|2020-11-13 02:21:40|3673.3|3667.3|3673.3|3667.3|3673.6|3667.6|3673.3|3667.3|3
1605234120000|2020-11-13 02:22:00|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|2
1605234130000|2020-11-13 02:22:10|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|0
1605234140000|2020-11-13 02:22:20|3672.8|3666.8|3673.1|3667.1|3673.1|3667.1|3672.8|3666.8|0
1605234150000|2020-11-13 02:22:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.3|3667.3|0
1605234160000|2020-11-13 02:22:40|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|0
1605234170000|2020-11-13 02:22:50|3673|3667|3673.1|3667.1|3673.3|3667.3|3673|3667|2
1605234180000|2020-11-13 02:23:00|3672.6|3666.6|3671.6|3665.6|3672.6|3666.6|3671.6|3665.6|5
1605234190000|2020-11-13 02:23:10|3671.8|3665.8|3671.6|3665.6|3671.8|3665.8|3671.6|3665.6|1
1605234200000|2020-11-13 02:23:20|3671.3|3665.3|3670.6|3664.6|3671.3|3665.3|3670.6|3664.6|3
1605234220000|2020-11-13 02:23:40|||||||||1
1605234240000|2020-11-13 02:24:00|3670.3|3664.3|3670|3664|3670.3|3664.3|3670|3664|56
1605234250000|2020-11-13 02:24:10|3670.5|3664.5|3670.5|3664.5|3670.8|3664.8|3670|3664|6
1605234260000|2020-11-13 02:24:20|3671.1|3665.1|3671|3665|3671.1|3665.1|3671|3665|3
1605234270000|2020-11-13 02:24:30|3671.1|3665.1|3671.6|3665.6|3672.1|3666.1|3671.1|3665.1|0
1605234280000|2020-11-13 02:24:40|3672.1|3666.1|3671.6|3665.6|3672.1|3666.1|3671.1|3665.1|2
1605234290000|2020-11-13 02:24:50|3671.3|3665.3|3671.6|3665.6|3671.6|3665.6|3670.6|3664.6|3
1605234300000|2020-11-13 02:25:00|3670.6|3664.6|3670.3|3664.3|3670.6|3664.6|3670.3|3664.3|2
1605234310000|2020-11-13 02:25:10|3670.6|3664.6|3670.5|3664.5|3670.6|3664.6|3670.1|3664.1|2
1605234320000|2020-11-13 02:25:20|3670.1|3664.1|3670.5|3664.5|3670.6|3664.6|3670|3664|8
1605234330000|2020-11-13 02:25:30|3670.1|3664.1|3670|3664|3670.1|3664.1|3670|3664|0
1605234340000|2020-11-13 02:25:40|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|0
1605234370000|2020-11-13 02:26:10|3670.6|3664.6|3671.3|3665.3|3671.6|3665.6|3670.6|3664.6|4
1605234380000|2020-11-13 02:26:20|3671.6|3665.6|3671.1|3665.1|3671.6|3665.6|3671.1|3665.1|2
1605234390000|2020-11-13 02:26:30|3671.3|3665.3|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|0
1605234400000|2020-11-13 02:26:40|3671.3|3665.3|3670.6|3664.6|3671.6|3665.6|3670.6|3664.6|1
1605234410000|2020-11-13 02:26:50|3671.1|3665.1|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|1
1605234420000|2020-11-13 02:27:00|||||||||1
1605234430000|2020-11-13 02:27:10|3672.1|3666.1|3671.8|3665.8|3672.3|3666.3|3671.8|3665.8|2
1605234440000|2020-11-13 02:27:20|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|0
1605234450000|2020-11-13 02:27:30|3671.3|3665.3|3671.3|3665.3|3671.6|3665.6|3671.3|3665.3|0
1605234460000|2020-11-13 02:27:40|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.3|3665.3|0
1605234470000|2020-11-13 02:27:50|3671.3|3665.3|3671.3|3665.3|3671.6|3665.6|3671.3|3665.3|0
1605234480000|2020-11-13 02:28:00|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3670.6|3664.6|3
1605234500000|2020-11-13 02:28:20|3670.3|3664.3|3670.6|3664.6|3670.6|3664.6|3670.3|3664.3|0
1605234510000|2020-11-13 02:28:30|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|1
1605234520000|2020-11-13 02:28:40|3670.1|3664.1|3670.8|3664.8|3671.1|3665.1|3670.1|3664.1|10
1605234530000|2020-11-13 02:28:50|3670.6|3664.6|3670.3|3664.3|3670.6|3664.6|3670.3|3664.3|1
1605234540000|2020-11-13 02:29:00|3670.1|3664.1|3670|3664|3670.1|3664.1|3670|3664|3
1605234550000|2020-11-13 02:29:10|3670.1|3664.1|3670.1|3664.1|3670.5|3664.5|3670.1|3664.1|0
1605234560000|2020-11-13 02:29:20|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|0
1605234570000|2020-11-13 02:29:30|3670.6|3664.6|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|0
1605234580000|2020-11-13 02:29:40|||||||||2
1605234600000|2020-11-13 02:30:00|3671.3|3665.3|3670.8|3664.8|3672.6|3666.6|3670.8|3664.8|32
1605234610000|2020-11-13 02:30:10|3671.6|3665.6|3670|3664|3671.6|3665.6|3670|3664|5
1605234620000|2020-11-13 02:30:20|3670.5|3664.5|3670.1|3664.1|3670.5|3664.5|3670.1|3664.1|2
1605234630000|2020-11-13 02:30:30|3670|3664|3670|3664|3670.5|3664.5|3670|3664|2
1605234650000|2020-11-13 02:30:50|3668|3662|3668|3662|3668|3662|3668|3662|8
1605234660000|2020-11-13 02:31:00|3667|3661|3669|3663|3669|3663|3667|3661|26
1605234670000|2020-11-13 02:31:10|3668.6|3662.6|3667.5|3661.5|3668.6|3662.6|3667.3|3661.3|5
1605234680000|2020-11-13 02:31:20|3668|3662|3667.6|3661.6|3668|3662|3667.5|3661.5|1
1605234690000|2020-11-13 02:31:30|3668|3662|3668.6|3662.6|3669|3663|3668|3662|6
1605234700000|2020-11-13 02:31:40|3669|3663|3668.1|3662.1|3669|3663|3668.1|3662.1|0
1605234710000|2020-11-13 02:31:50|3668.5|3662.5|3668.6|3662.6|3669|3663|3668.1|3662.1|0
1605234720000|2020-11-13 02:32:00|3669|3663|3669.6|3663.6|3670.3|3664.3|3668.5|3662.5|25
1605234730000|2020-11-13 02:32:10|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|0
1605234740000|2020-11-13 02:32:20|3669.5|3663.5|3669.6|3663.6|3669.6|3663.6|3669|3663|1
1605234750000|2020-11-13 02:32:30|3670.5|3664.5|3671.1|3665.1|3671.1|3665.1|3670.5|3664.5|7
1605234760000|2020-11-13 02:32:40|3670.8|3664.8|3671.1|3665.1|3671.6|3665.6|3670.8|3664.8|27
1605234770000|2020-11-13 02:32:50|3671.5|3665.5|3672.6|3666.6|3672.6|3666.6|3671.5|3665.5|28
1605234780000|2020-11-13 02:33:00|3673.6|3667.6|3674.3|3668.3|3674.3|3668.3|3673.6|3667.6|23
1605234790000|2020-11-13 02:33:10|3674.6|3668.6|3673.8|3667.8|3674.6|3668.6|3673.8|3667.8|0
1605234800000|2020-11-13 02:33:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605234810000|2020-11-13 02:33:30|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|1
1605234820000|2020-11-13 02:33:40|3673.3|3667.3|3673.5|3667.5|3673.5|3667.5|3673|3667|1
1605234830000|2020-11-13 02:33:50|3673.3|3667.3|3673.1|3667.1|3673.5|3667.5|3673|3667|0
1605234840000|2020-11-13 02:34:00|3673.3|3667.3|3674.1|3668.1|3674.1|3668.1|3673.3|3667.3|0
1605234850000|2020-11-13 02:34:10|3674.3|3668.3|3675.1|3669.1|3675.1|3669.1|3674.3|3668.3|1
1605234860000|2020-11-13 02:34:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|2
1605234870000|2020-11-13 02:34:30|3674.3|3668.3|3674.5|3668.5|3674.5|3668.5|3673.6|3667.6|3
1605234880000|2020-11-13 02:34:40|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|0
1605234890000|2020-11-13 02:34:50|3674.1|3668.1|3675.6|3669.6|3675.6|3669.6|3674.1|3668.1|1
1605234900000|2020-11-13 02:35:00|3676.3|3670.3|3676.6|3670.6|3676.8|3670.8|3676.1|3670.1|41
1605234910000|2020-11-13 02:35:10|3677|3671|3676.8|3670.8|3677.1|3671.1|3676.6|3670.6|20
1605234920000|2020-11-13 02:35:20|3676.6|3670.6|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|1
1605234930000|2020-11-13 02:35:30|3677.5|3671.5|3677.6|3671.6|3678.6|3672.6|3677.5|3671.5|13
1605234940000|2020-11-13 02:35:40|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|0
1605234960000|2020-11-13 02:36:00|3677.3|3671.3|3677.6|3671.6|3677.6|3671.6|3677.3|3671.3|0
1605234970000|2020-11-13 02:36:10|3677|3671|3677.3|3671.3|3677.5|3671.5|3677|3671|3
1605234980000|2020-11-13 02:36:20|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|2
1605234990000|2020-11-13 02:36:30|3676.8|3670.8|3676.3|3670.3|3677.3|3671.3|3676.3|3670.3|4
1605235000000|2020-11-13 02:36:40|3676.6|3670.6|3677|3671|3677.5|3671.5|3676.6|3670.6|6
1605235010000|2020-11-13 02:36:50|3676.6|3670.6|3676|3670|3676.6|3670.6|3675.6|3669.6|1
1605235020000|2020-11-13 02:37:00|3676.3|3670.3|3676.5|3670.5|3676.5|3670.5|3676|3670|0
1605235040000|2020-11-13 02:37:20|3676.6|3670.6|3676.5|3670.5|3677|3671|3676.5|3670.5|0
1605235050000|2020-11-13 02:37:30|3676.6|3670.6|3676.5|3670.5|3676.6|3670.6|3676.5|3670.5|1
1605235060000|2020-11-13 02:37:40|3676.6|3670.6|3676.5|3670.5|3676.6|3670.6|3676|3670|2
1605235080000|2020-11-13 02:38:00|3677|3671|3677.5|3671.5|3677.5|3671.5|3677|3671|0
1605235100000|2020-11-13 02:38:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|12
1605235110000|2020-11-13 02:38:30|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|0
1605235120000|2020-11-13 02:38:40|3676.8|3670.8|3677|3671|3677|3671|3676.6|3670.6|2
1605235130000|2020-11-13 02:38:50|3676.6|3670.6|3677.5|3671.5|3677.5|3671.5|3676.6|3670.6|5
1605235150000|2020-11-13 02:39:10|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|0
1605235160000|2020-11-13 02:39:20|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|1
1605235170000|2020-11-13 02:39:30|3676|3670|3676|3670|3676.3|3670.3|3675.8|3669.8|0
1605235180000|2020-11-13 02:39:40|3676.3|3670.3|3675.8|3669.8|3676.5|3670.5|3675.8|3669.8|0
1605235190000|2020-11-13 02:39:50|3675.5|3669.5|3675.3|3669.3|3675.5|3669.5|3675.3|3669.3|0
1605235200000|2020-11-13 02:40:00|3675.5|3669.5|3676|3670|3676|3670|3675.5|3669.5|0
1605235210000|2020-11-13 02:40:10|3675.8|3669.8|3676.5|3670.5|3676.8|3670.8|3675.5|3669.5|0
1605235240000|2020-11-13 02:40:40|3677|3671|3677|3671|3677.3|3671.3|3676.5|3670.5|6
1605235250000|2020-11-13 02:40:50|3677.5|3671.5|3678.3|3672.3|3678.3|3672.3|3677.5|3671.5|4
1605235260000|2020-11-13 02:41:00|3678.6|3672.6|3679|3673|3679|3673|3678.6|3672.6|3
1605235270000|2020-11-13 02:41:10|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605235280000|2020-11-13 02:41:20|3678.3|3672.3|3678.1|3672.1|3678.3|3672.3|3678.1|3672.1|3
1605235290000|2020-11-13 02:41:30|3678.5|3672.5|3679.3|3673.3|3679.3|3673.3|3678.5|3672.5|1
1605235300000|2020-11-13 02:41:40|3678.6|3672.6|3678.5|3672.5|3678.6|3672.6|3678.5|3672.5|2
1605235310000|2020-11-13 02:41:50|3678.6|3672.6|3679.3|3673.3|3679.3|3673.3|3678.6|3672.6|4
1605235320000|2020-11-13 02:42:00|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|0
1605235330000|2020-11-13 02:42:10|3678.1|3672.1|3678.1|3672.1|3678.6|3672.6|3678.1|3672.1|1
1605235340000|2020-11-13 02:42:20|3678.5|3672.5|3678.1|3672.1|3678.5|3672.5|3678.1|3672.1|0
1605235350000|2020-11-13 02:42:30|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|0
1605235360000|2020-11-13 02:42:40|3678.1|3672.1|3678.5|3672.5|3678.5|3672.5|3678.1|3672.1|0
1605235370000|2020-11-13 02:42:50|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|0
1605235380000|2020-11-13 02:43:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605235390000|2020-11-13 02:43:10|3678.5|3672.5|3678.5|3672.5|3678.6|3672.6|3678.1|3672.1|2
1605235400000|2020-11-13 02:43:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605235410000|2020-11-13 02:43:30|3678.5|3672.5|3677.6|3671.6|3678.5|3672.5|3677.6|3671.6|0
1605235420000|2020-11-13 02:43:40|3678.3|3672.3|3678.6|3672.6|3678.6|3672.6|3678.3|3672.3|3
1605235430000|2020-11-13 02:43:50|3679|3673|3678.6|3672.6|3679|3673|3678.6|3672.6|0
1605235450000|2020-11-13 02:44:10|3679|3673|3679.3|3673.3|3679.3|3673.3|3679|3673|2
1605235460000|2020-11-13 02:44:20|3679.1|3673.1|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|2
1605235470000|2020-11-13 02:44:30|3680.3|3674.3|3680.6|3674.6|3681.3|3675.3|3680.3|3674.3|40
1605235480000|2020-11-13 02:44:40|||||||||1
1605235490000|2020-11-13 02:44:50|3680.1|3674.1|3679.8|3673.8|3680.1|3674.1|3679.8|3673.8|1
1605235500000|2020-11-13 02:45:00|3680.3|3674.3|3680.6|3674.6|3680.6|3674.6|3679.8|3673.8|6
1605235510000|2020-11-13 02:45:10|3680.3|3674.3|3679.8|3673.8|3680.3|3674.3|3679.8|3673.8|0
1605235520000|2020-11-13 02:45:20|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|0
1605235530000|2020-11-13 02:45:30|3680.5|3674.5|3680.1|3674.1|3680.5|3674.5|3679.8|3673.8|1
1605235540000|2020-11-13 02:45:40|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|3679.8|3673.8|0
1605235550000|2020-11-13 02:45:50|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|1
1605235560000|2020-11-13 02:46:00|3678.8|3672.8|3677.1|3671.1|3679.1|3673.1|3677.1|3671.1|1
1605235570000|2020-11-13 02:46:10|3677|3671|3677.5|3671.5|3677.5|3671.5|3676.6|3670.6|0
1605235580000|2020-11-13 02:46:20|3677|3671|3676.6|3670.6|3677.1|3671.1|3676.6|3670.6|0
1605235590000|2020-11-13 02:46:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1605235600000|2020-11-13 02:46:40|3677|3671|3676.1|3670.1|3677|3671|3676.1|3670.1|0
1605235610000|2020-11-13 02:46:50|3676.3|3670.3|3677.1|3671.1|3677.1|3671.1|3676.3|3670.3|0
1605235620000|2020-11-13 02:47:00|3676.8|3670.8|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|0
1605235630000|2020-11-13 02:47:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605235640000|2020-11-13 02:47:20|3677.1|3671.1|3676.6|3670.6|3677.6|3671.6|3676.6|3670.6|6
1605235650000|2020-11-13 02:47:30|3676.8|3670.8|3676.6|3670.6|3676.8|3670.8|3676.6|3670.6|0
1605235660000|2020-11-13 02:47:40|3677.1|3671.1|3676.8|3670.8|3677.1|3671.1|3676.8|3670.8|0
1605235680000|2020-11-13 02:48:00|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|0
1605235690000|2020-11-13 02:48:10|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|0
1605235700000|2020-11-13 02:48:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.1|3670.1|0
1605235720000|2020-11-13 02:48:40|3676.3|3670.3|3676|3670|3676.6|3670.6|3676|3670|1
1605235730000|2020-11-13 02:48:50|3674.6|3668.6|3674.5|3668.5|3674.6|3668.6|3674|3668|49
1605235750000|2020-11-13 02:49:10|3674|3668|3674|3668|3674.5|3668.5|3674|3668|0
1605235760000|2020-11-13 02:49:20|3673|3667|3672|3666|3673|3667|3672|3666|7
1605235770000|2020-11-13 02:49:30|3672.3|3666.3|3671.6|3665.6|3672.6|3666.6|3671.6|3665.6|2
1605235780000|2020-11-13 02:49:40|3671.9|3665.9|3671.9|3665.9|3672.9|3666.9|3671.9|3665.9|5
1605235790000|2020-11-13 02:49:50|3671.6|3665.6|3670.9|3664.9|3672.4|3666.4|3670.9|3664.9|4
1605235800000|2020-11-13 02:50:00|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|4
1605235810000|2020-11-13 02:50:10|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|0
1605235820000|2020-11-13 02:50:20|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3670.8|3664.8|4
1605235830000|2020-11-13 02:50:30|3670.9|3664.9|3670.4|3664.4|3671.3|3665.3|3670.4|3664.4|1
1605235840000|2020-11-13 02:50:40|3670.3|3664.3|3670.4|3664.4|3670.4|3664.4|3669.9|3663.9|5
1605235850000|2020-11-13 02:50:50|3670.6|3664.6|3670.1|3664.1|3670.6|3664.6|3670.1|3664.1|1
1605235860000|2020-11-13 02:51:00|3669.8|3663.8|3669.9|3663.9|3670.9|3664.9|3669.8|3663.8|3
1605235870000|2020-11-13 02:51:10|3670.3|3664.3|3670.6|3664.6|3670.9|3664.9|3670.3|3664.3|8
1605235880000|2020-11-13 02:51:20|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.4|3664.4|0
1605235890000|2020-11-13 02:51:30|3670.6|3664.6|3671.3|3665.3|3671.3|3665.3|3670.6|3664.6|2
1605235900000|2020-11-13 02:51:40|3670.6|3664.6|3671.1|3665.1|3671.1|3665.1|3670.1|3664.1|5
1605235910000|2020-11-13 02:51:50|3670.8|3664.8|3670.6|3664.6|3670.8|3664.8|3670.3|3664.3|0
1605235920000|2020-11-13 02:52:00|3670.8|3664.8|3669.8|3663.8|3671.1|3665.1|3669.8|3663.8|8
1605235930000|2020-11-13 02:52:10|3669.3|3663.3|3668.8|3662.8|3669.3|3663.3|3668.8|3662.8|6
1605235940000|2020-11-13 02:52:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605235950000|2020-11-13 02:52:30|3667.6|3661.6|3668.1|3662.1|3668.1|3662.1|3667.6|3661.6|27
1605235960000|2020-11-13 02:52:40|3668.3|3662.3|3667.6|3661.6|3668.3|3662.3|3667.3|3661.3|4
1605235970000|2020-11-13 02:52:50|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|0
1605235980000|2020-11-13 02:53:00|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3667.8|3661.8|0
1605235990000|2020-11-13 02:53:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|8
1605236000000|2020-11-13 02:53:20|3668.8|3662.8|3668.6|3662.6|3668.8|3662.8|3668.6|3662.6|15
1605236010000|2020-11-13 02:53:30|||||||||12
1605236040000|2020-11-13 02:54:00|3668.3|3662.3|3667.6|3661.6|3668.3|3662.3|3667.6|3661.6|16
1605236050000|2020-11-13 02:54:10|3668.1|3662.1|3668.3|3662.3|3668.3|3662.3|3667.8|3661.8|4
1605236060000|2020-11-13 02:54:20|3668.6|3662.6|3667.6|3661.6|3668.6|3662.6|3667.6|3661.6|46
1605236070000|2020-11-13 02:54:30|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|4
1605236080000|2020-11-13 02:54:40|3666.6|3660.6|3665.1|3659.1|3666.6|3660.6|3664.9|3658.9|13
1605236090000|2020-11-13 02:54:50|3665.4|3659.4|3665.1|3659.1|3665.4|3659.4|3664.8|3658.8|3
1605236100000|2020-11-13 02:55:00|3665.4|3659.4|3665.1|3659.1|3665.6|3659.6|3665.1|3659.1|0
1605236110000|2020-11-13 02:55:10|3665.4|3659.4|3664.6|3658.6|3665.4|3659.4|3664.6|3658.6|0
1605236120000|2020-11-13 02:55:20|3664.3|3658.3|3662.6|3656.6|3664.6|3658.6|3661.9|3655.9|30
1605236130000|2020-11-13 02:55:30|3662.3|3656.3|3662.3|3656.3|3662.4|3656.4|3662.3|3656.3|14
1605236140000|2020-11-13 02:55:40|3662.4|3656.4|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|3
1605236150000|2020-11-13 02:55:50|3662.9|3656.9|3662.4|3656.4|3662.9|3656.9|3662.4|3656.4|5
1605236160000|2020-11-13 02:56:00|3662.6|3656.6|3662.4|3656.4|3663.1|3657.1|3662.1|3656.1|10
1605236170000|2020-11-13 02:56:10|3662.1|3656.1|3661.3|3655.3|3662.3|3656.3|3661.3|3655.3|25
1605236180000|2020-11-13 02:56:20|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|0
1605236190000|2020-11-13 02:56:30|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.3|3654.3|18
1605236200000|2020-11-13 02:56:40|3660.9|3654.9|3660.4|3654.4|3660.9|3654.9|3660.4|3654.4|3
1605236210000|2020-11-13 02:56:50|3660.9|3654.9|3661.9|3655.9|3661.9|3655.9|3660.9|3654.9|3
1605236220000|2020-11-13 02:57:00|3661.6|3655.6|3662.4|3656.4|3662.6|3656.6|3661.6|3655.6|2
1605236230000|2020-11-13 02:57:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3661.9|3655.9|6
1605236240000|2020-11-13 02:57:20|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|1
1605236250000|2020-11-13 02:57:30|3662.6|3656.6|3662.4|3656.4|3662.6|3656.6|3662.4|3656.4|2
1605236260000|2020-11-13 02:57:40|3662.3|3656.3|3661.4|3655.4|3662.3|3656.3|3661.3|3655.3|7
1605236270000|2020-11-13 02:57:50|3661.3|3655.3|3660.3|3654.3|3661.3|3655.3|3659.9|3653.9|13
1605236280000|2020-11-13 02:58:00|3660.4|3654.4|3655.6|3649.6|3660.4|3654.4|3652.9|3646.9|59
1605236290000|2020-11-13 02:58:10|3656.3|3650.3|3656.3|3650.3|3656.4|3650.4|3655.9|3649.9|8
1605236300000|2020-11-13 02:58:20|3656.4|3650.4|3656.8|3650.8|3657.1|3651.1|3656.4|3650.4|7
1605236310000|2020-11-13 02:58:30|3657.8|3651.8|3657.4|3651.4|3657.8|3651.8|3657.1|3651.1|12
1605236320000|2020-11-13 02:58:40|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3656.9|3650.9|2
1605236330000|2020-11-13 02:58:50|3657.3|3651.3|3657.6|3651.6|3657.6|3651.6|3657.3|3651.3|2
1605236340000|2020-11-13 02:59:00|3657.9|3651.9|3658.6|3652.6|3658.6|3652.6|3657.9|3651.9|11
1605236350000|2020-11-13 02:59:10|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|0
1605236360000|2020-11-13 02:59:20|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|5
1605236370000|2020-11-13 02:59:30|3658.3|3652.3|3658.3|3652.3|3658.6|3652.6|3657.8|3651.8|8
1605236380000|2020-11-13 02:59:40|3657.8|3651.8|3658|3652|3658.6|3652.6|3657.6|3651.6|28
1605236390000|2020-11-13 02:59:50|3658.3|3652.3|3658.3|3652.3|3658.6|3652.6|3657.6|3651.6|4
1605236400000|2020-11-13 03:00:00|3658|3652|3657.1|3651.1|3658.6|3652.6|3657.1|3651.1|9
1605236410000|2020-11-13 03:00:10|3656.8|3650.8|3657.6|3651.6|3657.6|3651.6|3656.6|3650.6|3
1605236420000|2020-11-13 03:00:20|3657.9|3651.9|3658.3|3652.3|3658.6|3652.6|3657.8|3651.8|1
1605236430000|2020-11-13 03:00:30|3658.6|3652.6|3658.8|3652.8|3658.8|3652.8|3658.6|3652.6|2
1605236440000|2020-11-13 03:00:40|3658.6|3652.6|3658.3|3652.3|3658.8|3652.8|3658.3|3652.3|0
1605236460000|2020-11-13 03:01:00|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.6|3652.6|10
1605236470000|2020-11-13 03:01:10|3658.6|3652.6|3660.6|3654.6|3660.6|3654.6|3658.6|3652.6|40
1605236480000|2020-11-13 03:01:20|3659.8|3653.8|3660.3|3654.3|3660.8|3654.8|3659.8|3653.8|42
1605236490000|2020-11-13 03:01:30|3659.8|3653.8|3661.3|3655.3|3661.3|3655.3|3659.8|3653.8|2
1605236500000|2020-11-13 03:01:40|3661.6|3655.6|3660.6|3654.6|3661.6|3655.6|3660.6|3654.6|3
1605236510000|2020-11-13 03:01:50|3660.8|3654.8|3660.3|3654.3|3660.8|3654.8|3660.3|3654.3|1
1605236520000|2020-11-13 03:02:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605236530000|2020-11-13 03:02:10|3660.8|3654.8|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|0
1605236540000|2020-11-13 03:02:20|3661.4|3655.4|3660.6|3654.6|3661.6|3655.6|3660.6|3654.6|4
1605236550000|2020-11-13 03:02:30|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|4
1605236560000|2020-11-13 03:02:40|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|2
1605236570000|2020-11-13 03:02:50|3660.4|3654.4|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|3
1605236580000|2020-11-13 03:03:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|1
1605236590000|2020-11-13 03:03:10|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|4
1605236600000|2020-11-13 03:03:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3659.9|3653.9|1
1605236620000|2020-11-13 03:03:40|3660.4|3654.4|3659.4|3653.4|3660.4|3654.4|3659.4|3653.4|9
1605236630000|2020-11-13 03:03:50|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.4|3653.4|1
1605236650000|2020-11-13 03:04:10|3659.9|3653.9|3659.6|3653.6|3659.9|3653.9|3659.6|3653.6|1
1605236660000|2020-11-13 03:04:20|3659.8|3653.8|3658.6|3652.6|3659.8|3653.8|3658.6|3652.6|6
1605236670000|2020-11-13 03:04:30|3658.9|3652.9|3660.6|3654.6|3660.6|3654.6|3658.9|3652.9|7
1605236690000|2020-11-13 03:04:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605236700000|2020-11-13 03:05:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605236710000|2020-11-13 03:05:10|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|0
1605236720000|2020-11-13 03:05:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|1
1605236730000|2020-11-13 03:05:30|3660.9|3654.9|3661.3|3655.3|3661.3|3655.3|3660.9|3654.9|2
1605236750000|2020-11-13 03:05:50|3661.5|3655.5|3661.3|3655.3|3661.5|3655.5|3661.3|3655.3|19
1605236770000|2020-11-13 03:06:10|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|3661.5|3655.5|5
1605236780000|2020-11-13 03:06:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605236790000|2020-11-13 03:06:30|3660.3|3654.3|3660.1|3654.1|3660.3|3654.3|3660.1|3654.1|15
1605236800000|2020-11-13 03:06:40|3660.6|3654.6|3660.3|3654.3|3660.6|3654.6|3660.3|3654.3|0
1605236810000|2020-11-13 03:06:50|3660.6|3654.6|3660.6|3654.6|3660.8|3654.8|3660.3|3654.3|9
1605236830000|2020-11-13 03:07:10|3661.3|3655.3|3660.6|3654.6|3661.3|3655.3|3660.6|3654.6|7
1605236840000|2020-11-13 03:07:20|3660.3|3654.3|3660.1|3654.1|3660.6|3654.6|3659.9|3653.9|22
1605236850000|2020-11-13 03:07:30|3661.1|3655.1|3660.3|3654.3|3661.1|3655.1|3660.3|3654.3|7
1605236860000|2020-11-13 03:07:40|3660.1|3654.1|3661.1|3655.1|3661.3|3655.3|3660.1|3654.1|12
1605236870000|2020-11-13 03:07:50|3660.9|3654.9|3660.1|3654.1|3660.9|3654.9|3660.1|3654.1|2
1605236880000|2020-11-13 03:08:00|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|12
1605236890000|2020-11-13 03:08:10|3659.6|3653.6|3659.1|3653.1|3659.6|3653.6|3659.1|3653.1|2
1605236900000|2020-11-13 03:08:20|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|0
1605236920000|2020-11-13 03:08:40|3658.4|3652.4|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|8
1605236930000|2020-11-13 03:08:50|3658.4|3652.4|3657.6|3651.6|3658.4|3652.4|3657.6|3651.6|0
1605236950000|2020-11-13 03:09:10|3657.1|3651.1|3657.6|3651.6|3657.8|3651.8|3657.1|3651.1|33
1605236960000|2020-11-13 03:09:20|3658.1|3652.1|3658.6|3652.6|3658.6|3652.6|3658.1|3652.1|9
1605236970000|2020-11-13 03:09:30|3658.1|3652.1|3658.4|3652.4|3658.4|3652.4|3658.1|3652.1|0
1605236980000|2020-11-13 03:09:40|3658.6|3652.6|3659.3|3653.3|3659.3|3653.3|3658.6|3652.6|1
1605237000000|2020-11-13 03:10:00|||||||||2
1605237010000|2020-11-13 03:10:10|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3658.8|3652.8|8
1605237020000|2020-11-13 03:10:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|0
1605237030000|2020-11-13 03:10:30|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|0
1605237040000|2020-11-13 03:10:40|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|1
1605237050000|2020-11-13 03:10:50|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|3659.5|3653.5|9
1605237060000|2020-11-13 03:11:00|||||||||1
1605237070000|2020-11-13 03:11:10|3660.6|3654.6|3659.8|3653.8|3660.6|3654.6|3659.8|3653.8|11
1605237080000|2020-11-13 03:11:20|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|0
1605237090000|2020-11-13 03:11:30|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|0
1605237100000|2020-11-13 03:11:40|3659.6|3653.6|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|23
1605237110000|2020-11-13 03:11:50|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|2
1605237120000|2020-11-13 03:12:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.3|3653.3|2
1605237130000|2020-11-13 03:12:10|3659.3|3653.3|3659.6|3653.6|3659.6|3653.6|3659.3|3653.3|0
1605237140000|2020-11-13 03:12:20|3659.3|3653.3|3659.3|3653.3|3659.6|3653.6|3658.8|3652.8|0
1605237150000|2020-11-13 03:12:30|3659.6|3653.6|3659.3|3653.3|3659.6|3653.6|3659.3|3653.3|1
1605237160000|2020-11-13 03:12:40|3659|3653|3658.8|3652.8|3659|3653|3658.6|3652.6|2
1605237170000|2020-11-13 03:12:50|3659.6|3653.6|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|13
1605237180000|2020-11-13 03:13:00|3659.6|3653.6|3659.3|3653.3|3659.8|3653.8|3659.3|3653.3|4
1605237190000|2020-11-13 03:13:10|3659.6|3653.6|3658.6|3652.6|3659.6|3653.6|3658.6|3652.6|2
1605237200000|2020-11-13 03:13:20|3659.3|3653.3|3659.6|3653.6|3659.6|3653.6|3659.3|3653.3|1
1605237210000|2020-11-13 03:13:30|3659.8|3653.8|3660.3|3654.3|3660.3|3654.3|3659.8|3653.8|0
1605237220000|2020-11-13 03:13:40|3659.8|3653.8|3660|3654|3660.3|3654.3|3659.8|3653.8|2
1605237230000|2020-11-13 03:13:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605237240000|2020-11-13 03:14:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|7
1605237250000|2020-11-13 03:14:10|3661|3655|3660.6|3654.6|3661.3|3655.3|3660.6|3654.6|2
1605237270000|2020-11-13 03:14:30|3660.3|3654.3|3660.5|3654.5|3660.6|3654.6|3660.3|3654.3|5
1605237280000|2020-11-13 03:14:40|3660.6|3654.6|3662.3|3656.3|3662.3|3656.3|3660.6|3654.6|15
1605237300000|2020-11-13 03:15:00|||||||||1
1605237310000|2020-11-13 03:15:10|3662.6|3656.6|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|6
1605237320000|2020-11-13 03:15:20|3663|3657|3663.3|3657.3|3663.3|3657.3|3663|3657|26
1605237330000|2020-11-13 03:15:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.1|3657.1|8
1605237340000|2020-11-13 03:15:40|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|4
1605237350000|2020-11-13 03:15:50|3662.5|3656.5|3662.6|3656.6|3662.6|3656.6|3662.5|3656.5|0
1605237360000|2020-11-13 03:16:00|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|5
1605237370000|2020-11-13 03:16:10|3662.5|3656.5|3663.1|3657.1|3663.1|3657.1|3662.1|3656.1|7
1605237380000|2020-11-13 03:16:20|3663.6|3657.6|3663|3657|3663.6|3657.6|3663|3657|11
1605237390000|2020-11-13 03:16:30|3662.6|3656.6|3662.5|3656.5|3662.6|3656.6|3662.5|3656.5|3
1605237400000|2020-11-13 03:16:40|3661.8|3655.8|3660.5|3654.5|3661.8|3655.8|3660.5|3654.5|16
1605237410000|2020-11-13 03:16:50|3660|3654|3661|3655|3661|3655|3660|3654|2
1605237420000|2020-11-13 03:17:00|3660.6|3654.6|3661|3655|3661|3655|3660.6|3654.6|0
1605237430000|2020-11-13 03:17:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605237440000|2020-11-13 03:17:20|3661|3655|3660.1|3654.1|3661|3655|3660.1|3654.1|5
1605237450000|2020-11-13 03:17:30|3660.5|3654.5|3660.1|3654.1|3660.5|3654.5|3660.1|3654.1|0
1605237460000|2020-11-13 03:17:40|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|0
1605237470000|2020-11-13 03:17:50|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|21
1605237480000|2020-11-13 03:18:00|3660.1|3654.1|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|1
1605237490000|2020-11-13 03:18:10|3660|3654|3660.1|3654.1|3661|3655|3660|3654|0
1605237500000|2020-11-13 03:18:20|3660|3654|3659|3653|3660|3654|3659|3653|8
1605237510000|2020-11-13 03:18:30|3659.1|3653.1|3658.5|3652.5|3659.1|3653.1|3658.5|3652.5|2
1605237520000|2020-11-13 03:18:40|3658.3|3652.3|3657.6|3651.6|3658.3|3652.3|3657.5|3651.5|0
1605237530000|2020-11-13 03:18:50|3657.5|3651.5|3657.6|3651.6|3657.6|3651.6|3657|3651|1
1605237540000|2020-11-13 03:19:00|3658|3652|3658.5|3652.5|3658.6|3652.6|3658|3652|3
1605237550000|2020-11-13 03:19:10|3658.6|3652.6|3659|3653|3659|3653|3658.6|3652.6|0
1605237560000|2020-11-13 03:19:20|3659.1|3653.1|3659.6|3653.6|3659.6|3653.6|3659.1|3653.1|1
1605237570000|2020-11-13 03:19:30|3660|3654|3659.1|3653.1|3660|3654|3659.1|3653.1|2
1605237580000|2020-11-13 03:19:40|3659.3|3653.3|3660|3654|3660|3654|3659.3|3653.3|0
1605237590000|2020-11-13 03:19:50|3659.6|3653.6|3659|3653|3659.6|3653.6|3659|3653|1
1605237600000|2020-11-13 03:20:00|3658.6|3652.6|3658.8|3652.8|3659|3653|3658.5|3652.5|1
1605237610000|2020-11-13 03:20:10|3658.5|3652.5|3658.5|3652.5|3658.8|3652.8|3658.3|3652.3|3
1605237620000|2020-11-13 03:20:20|3658|3652|3657.8|3651.8|3658|3652|3657.5|3651.5|5
1605237630000|2020-11-13 03:20:30|3657.6|3651.6|3656.8|3650.8|3657.6|3651.6|3656.8|3650.8|1
1605237640000|2020-11-13 03:20:40|3656|3650|3656|3650|3656|3650|3656|3650|2
1605237660000|2020-11-13 03:21:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656|3650|3
1605237670000|2020-11-13 03:21:10|3656.5|3650.5|3657|3651|3657|3651|3656.5|3650.5|0
1605237680000|2020-11-13 03:21:20|3656.8|3650.8|3656.8|3650.8|3657|3651|3656.8|3650.8|1
1605237690000|2020-11-13 03:21:30|3656.3|3650.3|3656|3650|3656.3|3650.3|3656|3650|0
1605237700000|2020-11-13 03:21:40|3655.6|3649.6|3655.3|3649.3|3655.6|3649.6|3655.3|3649.3|2
1605237710000|2020-11-13 03:21:50|3655|3649|3654.3|3648.3|3655|3649|3654.3|3648.3|28
1605237720000|2020-11-13 03:22:00|3654.6|3648.6|3655|3649|3655.6|3649.6|3654.6|3648.6|1
1605237730000|2020-11-13 03:22:10|3655.3|3649.3|3655.6|3649.6|3655.6|3649.6|3655.3|3649.3|0
1605237740000|2020-11-13 03:22:20|3655.3|3649.3|3655.6|3649.6|3655.6|3649.6|3655|3649|0
1605237750000|2020-11-13 03:22:30|3655.3|3649.3|3655.8|3649.8|3655.8|3649.8|3655.3|3649.3|0
1605237760000|2020-11-13 03:22:40|3656|3650|3656|3650|3656.6|3650.6|3655.8|3649.8|0
1605237770000|2020-11-13 03:22:50|3655.8|3649.8|3655.8|3649.8|3655.8|3649.8|3655.6|3649.6|2
1605237780000|2020-11-13 03:23:00|3656|3650|3656.3|3650.3|3656.3|3650.3|3656|3650|0
1605237790000|2020-11-13 03:23:10|3656.6|3650.6|3655.8|3649.8|3656.6|3650.6|3655.8|3649.8|3
1605237800000|2020-11-13 03:23:20|3656.3|3650.3|3656.3|3650.3|3656.6|3650.6|3656.3|3650.3|0
1605237810000|2020-11-13 03:23:30|3656.6|3650.6|3655.3|3649.3|3656.6|3650.6|3655.3|3649.3|3
1605237820000|2020-11-13 03:23:40|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|0
1605237830000|2020-11-13 03:23:50|3654.6|3648.6|3654.8|3648.8|3654.8|3648.8|3654.6|3648.6|1
1605237840000|2020-11-13 03:24:00|3654.6|3648.6|3655.3|3649.3|3655.3|3649.3|3654.3|3648.3|0
1605237850000|2020-11-13 03:24:10|3655|3649|3655|3649|3655|3649|3655|3649|0
1605237860000|2020-11-13 03:24:20|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|3655.3|3649.3|0
1605237870000|2020-11-13 03:24:30|3655|3649|3654.8|3648.8|3655|3649|3654.8|3648.8|1
1605237880000|2020-11-13 03:24:40|3654.3|3648.3|3654.3|3648.3|3655|3649|3654.3|3648.3|0
1605237890000|2020-11-13 03:24:50|3655|3649|3655|3649|3655|3649|3655|3649|1
1605237900000|2020-11-13 03:25:00|3655.6|3649.6|3655|3649|3655.6|3649.6|3655|3649|0
1605237910000|2020-11-13 03:25:10|3654.8|3648.8|3655|3649|3655|3649|3654.8|3648.8|1
1605237920000|2020-11-13 03:25:20|3655.3|3649.3|3655.6|3649.6|3655.6|3649.6|3655.3|3649.3|0
1605237930000|2020-11-13 03:25:30|3655.8|3649.8|3655.3|3649.3|3655.8|3649.8|3655.3|3649.3|2
1605237940000|2020-11-13 03:25:40|3655.6|3649.6|3654.8|3648.8|3655.6|3649.6|3654.8|3648.8|0
1605237950000|2020-11-13 03:25:50|3655|3649|3654.6|3648.6|3655|3649|3654.3|3648.3|0
1605237960000|2020-11-13 03:26:00|3655.3|3649.3|3655.6|3649.6|3655.6|3649.6|3655.3|3649.3|2
1605237970000|2020-11-13 03:26:10|3655.3|3649.3|3655.3|3649.3|3655.6|3649.6|3655.3|3649.3|0
1605237980000|2020-11-13 03:26:20|3655.6|3649.6|3656|3650|3656|3650|3655.6|3649.6|2
1605237990000|2020-11-13 03:26:30|3656.6|3650.6|3656.8|3650.8|3656.8|3650.8|3656.6|3650.6|0
1605238000000|2020-11-13 03:26:40|3656.6|3650.6|3656.8|3650.8|3657.6|3651.6|3656.6|3650.6|2
1605238010000|2020-11-13 03:26:50|3657|3651|3657|3651|3657|3651|3657|3651|0
1605238020000|2020-11-13 03:27:00|3657.6|3651.6|3656.8|3650.8|3657.6|3651.6|3656.3|3650.3|15
1605238070000|2020-11-13 03:27:50|3656.3|3650.3|3656.8|3650.8|3656.8|3650.8|3656.3|3650.3|0
1605238080000|2020-11-13 03:28:00|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.3|3650.3|0
1605238100000|2020-11-13 03:28:20|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|3656.3|3650.3|0
1605238110000|2020-11-13 03:28:30|3656.1|3650.1|3656.3|3650.3|3656.3|3650.3|3656.1|3650.1|2
1605238120000|2020-11-13 03:28:40|3656.6|3650.6|3656.3|3650.3|3657|3651|3656.3|3650.3|3
1605238130000|2020-11-13 03:28:50|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|9
1605238140000|2020-11-13 03:29:00|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|0
1605238150000|2020-11-13 03:29:10|3656.8|3650.8|3656.6|3650.6|3657.3|3651.3|3656.6|3650.6|0
1605238160000|2020-11-13 03:29:20|3657|3651|3657|3651|3657|3651|3657|3651|1
1605238170000|2020-11-13 03:29:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|1
1605238190000|2020-11-13 03:29:50|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|1
1605238200000|2020-11-13 03:30:00|3657|3651|3657.6|3651.6|3658|3652|3657|3651|19
1605238210000|2020-11-13 03:30:10|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|0
1605238220000|2020-11-13 03:30:20|3657.6|3651.6|3657.3|3651.3|3657.6|3651.6|3657.3|3651.3|1
1605238230000|2020-11-13 03:30:30|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|0
1605238240000|2020-11-13 03:30:40|3657|3651|3657|3651|3657|3651|3656.8|3650.8|1
1605238250000|2020-11-13 03:30:50|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|0
1605238260000|2020-11-13 03:31:00|3657.6|3651.6|3658.3|3652.3|3658.3|3652.3|3657.6|3651.6|1
1605238270000|2020-11-13 03:31:10|3658.1|3652.1|3657.8|3651.8|3658.1|3652.1|3657.3|3651.3|1
1605238280000|2020-11-13 03:31:20|3657.6|3651.6|3657.3|3651.3|3657.6|3651.6|3657.3|3651.3|0
1605238290000|2020-11-13 03:31:30|3657|3651|3657|3651|3657|3651|3657|3651|0
1605238310000|2020-11-13 03:31:50|3657.6|3651.6|3657.3|3651.3|3657.6|3651.6|3657.3|3651.3|0
1605238320000|2020-11-13 03:32:00|3656.8|3650.8|3657|3651|3657|3651|3656.8|3650.8|2
1605238330000|2020-11-13 03:32:10|3656.8|3650.8|3656.6|3650.6|3656.8|3650.8|3656.6|3650.6|0
1605238340000|2020-11-13 03:32:20|3657|3651|3656.8|3650.8|3657|3651|3656.8|3650.8|2
1605238350000|2020-11-13 03:32:30|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|3656.6|3650.6|0
1605238360000|2020-11-13 03:32:40|3656.3|3650.3|3656.6|3650.6|3656.6|3650.6|3656.3|3650.3|0
1605238370000|2020-11-13 03:32:50|3656.3|3650.3|3657.1|3651.1|3657.1|3651.1|3656.3|3650.3|1
1605238380000|2020-11-13 03:33:00|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|3656.8|3650.8|0
1605238390000|2020-11-13 03:33:10|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|0
1605238400000|2020-11-13 03:33:20|3657|3651|3657.3|3651.3|3657.3|3651.3|3657|3651|0
1605238410000|2020-11-13 03:33:30|3658|3652|3657.8|3651.8|3658|3652|3657.6|3651.6|2
1605238440000|2020-11-13 03:34:00|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|3657.3|3651.3|0
1605238450000|2020-11-13 03:34:10|3657.6|3651.6|3657.3|3651.3|3657.6|3651.6|3657.3|3651.3|1
1605238460000|2020-11-13 03:34:20|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|0
1605238480000|2020-11-13 03:34:40|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|0
1605238490000|2020-11-13 03:34:50|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.1|3652.1|2
1605238500000|2020-11-13 03:35:00|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|2
1605238510000|2020-11-13 03:35:10|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605238530000|2020-11-13 03:35:30|3658.6|3652.6|3658.3|3652.3|3658.6|3652.6|3658.3|3652.3|0
1605238550000|2020-11-13 03:35:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|0
1605238560000|2020-11-13 03:36:00|3658.8|3652.8|3658.6|3652.6|3658.8|3652.8|3658.6|3652.6|3
1605238570000|2020-11-13 03:36:10|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605238580000|2020-11-13 03:36:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|0
1605238590000|2020-11-13 03:36:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605238600000|2020-11-13 03:36:40|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|2
1605238610000|2020-11-13 03:36:50|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|1
1605238620000|2020-11-13 03:37:00|3659|3653|3658.8|3652.8|3659|3653|3658.8|3652.8|0
1605238630000|2020-11-13 03:37:10|3658.6|3652.6|3658.3|3652.3|3658.6|3652.6|3658.3|3652.3|0
1605238640000|2020-11-13 03:37:20|||||||||1
1605238650000|2020-11-13 03:37:30|3658.9|3652.9|3658.6|3652.6|3658.9|3652.9|3658.6|3652.6|0
1605238660000|2020-11-13 03:37:40|||||||||1
1605238670000|2020-11-13 03:37:50|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|1
1605238680000|2020-11-13 03:38:00|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|0
1605238700000|2020-11-13 03:38:20|3659|3653|3658.6|3652.6|3659|3653|3658.6|3652.6|1
1605238710000|2020-11-13 03:38:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605238720000|2020-11-13 03:38:40|3658.6|3652.6|3658.1|3652.1|3658.6|3652.6|3658.1|3652.1|0
1605238730000|2020-11-13 03:38:50|3658.3|3652.3|3657.6|3651.6|3658.3|3652.3|3657.6|3651.6|1
1605238740000|2020-11-13 03:39:00|3657.3|3651.3|3657.6|3651.6|3657.6|3651.6|3657.3|3651.3|0
1605238750000|2020-11-13 03:39:10|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|3658.1|3652.1|1
1605238770000|2020-11-13 03:39:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605238790000|2020-11-13 03:39:50|3657.8|3651.8|3658.1|3652.1|3658.1|3652.1|3657.8|3651.8|1
1605238810000|2020-11-13 03:40:10|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|0
1605238820000|2020-11-13 03:40:20|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|4
1605238840000|2020-11-13 03:40:40|3658.8|3652.8|3658.3|3652.3|3658.8|3652.8|3658.3|3652.3|2
1605238860000|2020-11-13 03:41:00|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|2
1605238870000|2020-11-13 03:41:10|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|0
1605238880000|2020-11-13 03:41:20|3657.3|3651.3|3657.6|3651.6|3657.6|3651.6|3657.3|3651.3|0
1605238900000|2020-11-13 03:41:40|3657.3|3651.3|3657.1|3651.1|3657.3|3651.3|3657.1|3651.1|0
1605238910000|2020-11-13 03:41:50|3656.9|3650.9|3657.4|3651.4|3657.4|3651.4|3656.9|3650.9|1
1605238920000|2020-11-13 03:42:00|3657.6|3651.6|3657.4|3651.4|3657.6|3651.6|3657.4|3651.4|0
1605238930000|2020-11-13 03:42:10|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|0
1605238950000|2020-11-13 03:42:30|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|3657.1|3651.1|0
1605238960000|2020-11-13 03:42:40|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|0
1605238970000|2020-11-13 03:42:50|3657.6|3651.6|3656.9|3650.9|3657.6|3651.6|3656.9|3650.9|1
1605238990000|2020-11-13 03:43:10|3657.4|3651.4|3657.6|3651.6|3657.6|3651.6|3657.4|3651.4|0
1605239020000|2020-11-13 03:43:40|3657.3|3651.3|3657.1|3651.1|3657.3|3651.3|3657.1|3651.1|0
1605239030000|2020-11-13 03:43:50|3656.9|3650.9|3657.6|3651.6|3657.6|3651.6|3656.9|3650.9|1
1605239040000|2020-11-13 03:44:00|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|0
1605239060000|2020-11-13 03:44:20|3657.3|3651.3|3657.1|3651.1|3657.3|3651.3|3657.1|3651.1|0
1605239070000|2020-11-13 03:44:30|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|3656.9|3650.9|0
1605239080000|2020-11-13 03:44:40|3657.3|3651.3|3657.3|3651.3|3657.6|3651.6|3657.1|3651.1|1
1605239090000|2020-11-13 03:44:50|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|0
1605239100000|2020-11-13 03:45:00|3657.1|3651.1|3657.6|3651.6|3657.6|3651.6|3657.1|3651.1|0
1605239110000|2020-11-13 03:45:10|3657.3|3651.3|3657.6|3651.6|3657.6|3651.6|3657.3|3651.3|0
1605239140000|2020-11-13 03:45:40|||||||||2
1605239150000|2020-11-13 03:45:50|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3
1605239170000|2020-11-13 03:46:10|3657.9|3651.9|3658.3|3652.3|3658.3|3652.3|3657.9|3651.9|0
1605239180000|2020-11-13 03:46:20|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|0
1605239190000|2020-11-13 03:46:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|0
1605239210000|2020-11-13 03:46:50|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|3658.6|3652.6|0
1605239230000|2020-11-13 03:47:10|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|0
1605239250000|2020-11-13 03:47:30|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|0
1605239280000|2020-11-13 03:48:00|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3
1605239290000|2020-11-13 03:48:10|3658.8|3652.8|3659.3|3653.3|3659.3|3653.3|3658.8|3652.8|0
1605239310000|2020-11-13 03:48:30|3658.9|3652.9|3659.3|3653.3|3659.6|3653.6|3658.9|3652.9|5
1605239330000|2020-11-13 03:48:50|3659.4|3653.4|3660.6|3654.6|3660.6|3654.6|3659.4|3653.4|31
1605239340000|2020-11-13 03:49:00|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605239350000|2020-11-13 03:49:10|3660.1|3654.1|3659.8|3653.8|3660.1|3654.1|3659.8|3653.8|3
1605239360000|2020-11-13 03:49:20|3659.6|3653.6|3660.6|3654.6|3660.6|3654.6|3659.6|3653.6|1
1605239380000|2020-11-13 03:49:40|3660.9|3654.9|3661.3|3655.3|3661.3|3655.3|3660.6|3654.6|14
1605239390000|2020-11-13 03:49:50|||||||||1
1605239400000|2020-11-13 03:50:00|3661.4|3655.4|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|11
1605239410000|2020-11-13 03:50:10|3661.3|3655.3|3661.3|3655.3|3661.4|3655.4|3661.3|3655.3|3
1605239420000|2020-11-13 03:50:20|3661.4|3655.4|3661.8|3655.8|3661.8|3655.8|3661.4|3655.4|2
1605239440000|2020-11-13 03:50:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605239450000|2020-11-13 03:50:50|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605239470000|2020-11-13 03:51:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|0
1605239480000|2020-11-13 03:51:20|3661.3|3655.3|3661.8|3655.8|3661.9|3655.9|3661.3|3655.3|1
1605239490000|2020-11-13 03:51:30|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.3|3655.3|0
1605239500000|2020-11-13 03:51:40|3660.6|3654.6|3660.8|3654.8|3660.9|3654.9|3660.3|3654.3|14
1605239510000|2020-11-13 03:51:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|0
1605239530000|2020-11-13 03:52:10|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|1
1605239550000|2020-11-13 03:52:30|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|0
1605239560000|2020-11-13 03:52:40|3660.8|3654.8|3660.9|3654.9|3660.9|3654.9|3660.8|3654.8|0
1605239570000|2020-11-13 03:52:50|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.4|3654.4|2
1605239580000|2020-11-13 03:53:00|3660.9|3654.9|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605239590000|2020-11-13 03:53:10|||||||||1
1605239600000|2020-11-13 03:53:20|3660.6|3654.6|3660.9|3654.9|3660.9|3654.9|3660.6|3654.6|9
1605239610000|2020-11-13 03:53:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|9
1605239620000|2020-11-13 03:53:40|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605239630000|2020-11-13 03:53:50|3660.9|3654.9|3660.8|3654.8|3660.9|3654.9|3660.6|3654.6|4
1605239640000|2020-11-13 03:54:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.3|3654.3|0
1605239650000|2020-11-13 03:54:10|3660.8|3654.8|3660.6|3654.6|3660.8|3654.8|3660.6|3654.6|4
1605239680000|2020-11-13 03:54:40|3660.3|3654.3|3660.6|3654.6|3660.6|3654.6|3660.3|3654.3|0
1605239690000|2020-11-13 03:54:50|3660.3|3654.3|3659.3|3653.3|3660.6|3654.6|3659.3|3653.3|19
1605239700000|2020-11-13 03:55:00|3658.9|3652.9|3659.6|3653.6|3659.6|3653.6|3658.9|3652.9|0
1605239710000|2020-11-13 03:55:10|3659.3|3653.3|3659.6|3653.6|3659.6|3653.6|3659.3|3653.3|1
1605239720000|2020-11-13 03:55:20|3659.9|3653.9|3660.3|3654.3|3660.3|3654.3|3659.9|3653.9|5
1605239730000|2020-11-13 03:55:30|3659.9|3653.9|3659.8|3653.8|3659.9|3653.9|3659.8|3653.8|1
1605239740000|2020-11-13 03:55:40|3659.9|3653.9|3659.6|3653.6|3660.3|3654.3|3659.6|3653.6|2
1605239760000|2020-11-13 03:56:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|0
1605239770000|2020-11-13 03:56:10|3659.9|3653.9|3660.3|3654.3|3660.3|3654.3|3659.9|3653.9|0
1605239790000|2020-11-13 03:56:30|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605239800000|2020-11-13 03:56:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605239810000|2020-11-13 03:56:50|3660.6|3654.6|3661.3|3655.3|3661.3|3655.3|3660.6|3654.6|1
1605239820000|2020-11-13 03:57:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|0
1605239830000|2020-11-13 03:57:10|||||||||11
1605239850000|2020-11-13 03:57:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|1
1605239860000|2020-11-13 03:57:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.3|3655.3|0
1605239870000|2020-11-13 03:57:50|3661.3|3655.3|3661.6|3655.6|3661.6|3655.6|3661.3|3655.3|0
1605239880000|2020-11-13 03:58:00|3661.9|3655.9|3662.3|3656.3|3662.3|3656.3|3661.9|3655.9|23
1605239890000|2020-11-13 03:58:10|||||||||5
1605239930000|2020-11-13 03:58:50|3663.3|3657.3|3662.6|3656.6|3663.3|3657.3|3662.3|3656.3|14
1605239950000|2020-11-13 03:59:10|3662.3|3656.3|3662.6|3656.6|3662.6|3656.6|3662.3|3656.3|0
1605239960000|2020-11-13 03:59:20|3662.3|3656.3|3661.6|3655.6|3662.3|3656.3|3661.6|3655.6|1
1605239980000|2020-11-13 03:59:40|3661.3|3655.3|3661.6|3655.6|3661.6|3655.6|3661.1|3655.1|0
1605239990000|2020-11-13 03:59:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|5
1605240000000|2020-11-13 04:00:00|||||||||1
1605240010000|2020-11-13 04:00:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|0
1605240020000|2020-11-13 04:00:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|0
1605240030000|2020-11-13 04:00:30|3662.1|3656.1|3662.6|3656.6|3662.6|3656.6|3662.1|3656.1|2
1605240060000|2020-11-13 04:01:00|3662.1|3656.1|3662.1|3656.1|3662.3|3656.3|3661.9|3655.9|2
1605240070000|2020-11-13 04:01:10|3661.9|3655.9|3661.1|3655.1|3661.9|3655.9|3660.9|3654.9|2
1605240080000|2020-11-13 04:01:20|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|0
1605240090000|2020-11-13 04:01:30|3660.9|3654.9|3661.3|3655.3|3661.3|3655.3|3660.8|3654.8|4
1605240110000|2020-11-13 04:01:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|1
1605240120000|2020-11-13 04:02:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|0
1605240130000|2020-11-13 04:02:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605240140000|2020-11-13 04:02:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605240170000|2020-11-13 04:02:50|3660.1|3654.1|3660.3|3654.3|3660.3|3654.3|3659.9|3653.9|12
1605240180000|2020-11-13 04:03:00|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605240200000|2020-11-13 04:03:20|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605240210000|2020-11-13 04:03:30|3660.6|3654.6|3661.6|3655.6|3661.6|3655.6|3660.3|3654.3|6
1605240250000|2020-11-13 04:04:10|3661.9|3655.9|3661.6|3655.6|3662.4|3656.4|3661.6|3655.6|2
1605240260000|2020-11-13 04:04:20|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|0
1605240270000|2020-11-13 04:04:30|3661.9|3655.9|3662.3|3656.3|3662.3|3656.3|3661.9|3655.9|0
1605240280000|2020-11-13 04:04:40|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|0
1605240290000|2020-11-13 04:04:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|0
1605240300000|2020-11-13 04:05:00|3661.9|3655.9|3662.3|3656.3|3662.3|3656.3|3661.6|3655.6|3
1605240310000|2020-11-13 04:05:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|0
1605240350000|2020-11-13 04:05:50|3662.3|3656.3|3662.3|3656.3|3662.6|3656.6|3662.3|3656.3|1
1605240360000|2020-11-13 04:06:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|20
1605240370000|2020-11-13 04:06:10|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|14
1605240380000|2020-11-13 04:06:20|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|1
1605240390000|2020-11-13 04:06:30|||||||||1
1605240420000|2020-11-13 04:07:00|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|55
1605240440000|2020-11-13 04:07:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605240460000|2020-11-13 04:07:40|||||||||25
1605240470000|2020-11-13 04:07:50|||||||||22
1605240490000|2020-11-13 04:08:10|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|22
1605240500000|2020-11-13 04:08:20|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605240510000|2020-11-13 04:08:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605240520000|2020-11-13 04:08:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605240540000|2020-11-13 04:09:00|||||||||20
1605240580000|2020-11-13 04:09:40|3662.9|3656.9|3662.8|3656.8|3662.9|3656.9|3662.8|3656.8|1
1605240590000|2020-11-13 04:09:50|3662.6|3656.6|3663.3|3657.3|3663.3|3657.3|3662.6|3656.6|3
1605240600000|2020-11-13 04:10:00|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605240610000|2020-11-13 04:10:10|3662.8|3656.8|3662.6|3656.6|3662.8|3656.8|3662.6|3656.6|1
1605240620000|2020-11-13 04:10:20|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|6
1605240630000|2020-11-13 04:10:30|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3
1605240650000|2020-11-13 04:10:50|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|2
1605240660000|2020-11-13 04:11:00|3660.9|3654.9|3660.6|3654.6|3661.3|3655.3|3660.6|3654.6|1
1605240670000|2020-11-13 04:11:10|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605240680000|2020-11-13 04:11:20|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|3
1605240720000|2020-11-13 04:12:00|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|1
1605240730000|2020-11-13 04:12:10|3660.6|3654.6|3661.1|3655.1|3661.1|3655.1|3660.6|3654.6|1
1605240740000|2020-11-13 04:12:20|3660.8|3654.8|3661.1|3655.1|3661.1|3655.1|3660.8|3654.8|0
1605240760000|2020-11-13 04:12:40|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605240780000|2020-11-13 04:13:00|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|2
1605240810000|2020-11-13 04:13:30|3661.1|3655.1|3660.8|3654.8|3661.1|3655.1|3660.8|3654.8|1
1605240820000|2020-11-13 04:13:40|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|0
1605240830000|2020-11-13 04:13:50|3660.9|3654.9|3660.6|3654.6|3660.9|3654.9|3660.6|3654.6|0
1605240850000|2020-11-13 04:14:10|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|5
1605240880000|2020-11-13 04:14:40|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605240890000|2020-11-13 04:14:50|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605240900000|2020-11-13 04:15:00|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605240910000|2020-11-13 04:15:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|4
1605240920000|2020-11-13 04:15:20|3659.9|3653.9|3658.9|3652.9|3659.9|3653.9|3658.9|3652.9|26
1605240930000|2020-11-13 04:15:30|3659.3|3653.3|3659.3|3653.3|3659.6|3653.6|3659.3|3653.3|0
1605240940000|2020-11-13 04:15:40|3658.3|3652.3|3657.6|3651.6|3658.3|3652.3|3657.6|3651.6|9
1605240950000|2020-11-13 04:15:50|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|2
1605240960000|2020-11-13 04:16:00|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|3657.6|3651.6|0
1605240980000|2020-11-13 04:16:20|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|7
1605240990000|2020-11-13 04:16:30|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|3658.8|3652.8|0
1605241000000|2020-11-13 04:16:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|0
1605241010000|2020-11-13 04:16:50|3658.8|3652.8|3659.1|3653.1|3659.1|3653.1|3658.6|3652.6|3
1605241020000|2020-11-13 04:17:00|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|0
1605241030000|2020-11-13 04:17:10|3659.1|3653.1|3658.6|3652.6|3659.1|3653.1|3658.6|3652.6|7
1605241040000|2020-11-13 04:17:20|||||||||2
1605241050000|2020-11-13 04:17:30|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|3658.3|3652.3|1
1605241080000|2020-11-13 04:18:00|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|3657.8|3651.8|4
1605241090000|2020-11-13 04:18:10|3658.1|3652.1|3657.6|3651.6|3658.3|3652.3|3657.6|3651.6|2
1605241100000|2020-11-13 04:18:20|3657.8|3651.8|3658.1|3652.1|3658.1|3652.1|3657.8|3651.8|2
1605241110000|2020-11-13 04:18:30|3658.3|3652.3|3658.6|3652.6|3658.6|3652.6|3658.3|3652.3|0
1605241120000|2020-11-13 04:18:40|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|3659.1|3653.1|6
1605241130000|2020-11-13 04:18:50|3659.3|3653.3|3659.3|3653.3|3659.6|3653.6|3659.3|3653.3|0
1605241140000|2020-11-13 04:19:00|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|3659.6|3653.6|0
1605241150000|2020-11-13 04:19:10|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|0
1605241160000|2020-11-13 04:19:20|3659.6|3653.6|3659.3|3653.3|3659.6|3653.6|3659.3|3653.3|1
1605241170000|2020-11-13 04:19:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|0
1605241180000|2020-11-13 04:19:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605241200000|2020-11-13 04:20:00|3659.9|3653.9|3659.6|3653.6|3660.1|3654.1|3659.6|3653.6|4
1605241210000|2020-11-13 04:20:10|3659.9|3653.9|3660.1|3654.1|3660.1|3654.1|3659.9|3653.9|2
1605241230000|2020-11-13 04:20:30|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605241250000|2020-11-13 04:20:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|10
1605241260000|2020-11-13 04:21:00|3660.9|3654.9|3660.8|3654.8|3660.9|3654.9|3660.8|3654.8|1
1605241270000|2020-11-13 04:21:10|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605241280000|2020-11-13 04:21:20|3660.3|3654.3|3660.6|3654.6|3660.6|3654.6|3660.3|3654.3|0
1605241290000|2020-11-13 04:21:30|3660.8|3654.8|3660.9|3654.9|3660.9|3654.9|3660.8|3654.8|0
1605241300000|2020-11-13 04:21:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605241310000|2020-11-13 04:21:50|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|4
1605241320000|2020-11-13 04:22:00|3660.4|3654.4|3660.6|3654.6|3660.8|3654.8|3660.3|3654.3|0
1605241340000|2020-11-13 04:22:20|3660.8|3654.8|3661.1|3655.1|3661.6|3655.6|3660.8|3654.8|4
1605241350000|2020-11-13 04:22:30|3661.3|3655.3|3661.6|3655.6|3661.6|3655.6|3661.3|3655.3|0
1605241360000|2020-11-13 04:22:40|3661.3|3655.3|3660.8|3654.8|3661.3|3655.3|3660.8|3654.8|0
1605241370000|2020-11-13 04:22:50|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605241440000|2020-11-13 04:24:00|3660.6|3654.6|3661.3|3655.3|3661.3|3655.3|3660.6|3654.6|7
1605241450000|2020-11-13 04:24:10|3660.6|3654.6|3660.8|3654.8|3661.1|3655.1|3660.6|3654.6|1
1605241460000|2020-11-13 04:24:20|3661.1|3655.1|3661.3|3655.3|3661.3|3655.3|3661.1|3655.1|0
1605241490000|2020-11-13 04:24:50|3660.9|3654.9|3659.8|3653.8|3660.9|3654.9|3659.8|3653.8|5
1605241500000|2020-11-13 04:25:00|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|3660.1|3654.1|1
1605241510000|2020-11-13 04:25:10|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605241570000|2020-11-13 04:26:10|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|0
1605241600000|2020-11-13 04:26:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605241620000|2020-11-13 04:27:00|3660.6|3654.6|3660.8|3654.8|3660.8|3654.8|3660.3|3654.3|0
1605241630000|2020-11-13 04:27:10|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|0
1605241660000|2020-11-13 04:27:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605241670000|2020-11-13 04:27:50|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|0
1605241680000|2020-11-13 04:28:00|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|3660.8|3654.8|0
1605241700000|2020-11-13 04:28:20|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|3661.1|3655.1|0
1605241710000|2020-11-13 04:28:30|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605241740000|2020-11-13 04:29:00|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|0
1605241770000|2020-11-13 04:29:30|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|3662.1|3656.1|0
1605241780000|2020-11-13 04:29:40|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|0
1605241790000|2020-11-13 04:29:50|3661.6|3655.6|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605241800000|2020-11-13 04:30:00|||||||||3
1605241810000|2020-11-13 04:30:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|0
1605241820000|2020-11-13 04:30:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|4
1605241850000|2020-11-13 04:30:50|3661.1|3655.1|3661.3|3655.3|3661.3|3655.3|3661.1|3655.1|1
1605241890000|2020-11-13 04:31:30|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|0
1605241910000|2020-11-13 04:31:50|3662.1|3656.1|3662.3|3656.3|3662.3|3656.3|3661.9|3655.9|2
1605241960000|2020-11-13 04:32:40|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.3|3656.3|6
1605241970000|2020-11-13 04:32:50|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|2
1605241980000|2020-11-13 04:33:00|||||||||1
1605242020000|2020-11-13 04:33:40|3662.8|3656.8|3662.9|3656.9|3662.9|3656.9|3662.8|3656.8|0
1605242030000|2020-11-13 04:33:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|0
1605242060000|2020-11-13 04:34:20|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|0
1605242080000|2020-11-13 04:34:40|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|0
1605242130000|2020-11-13 04:35:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|4
1605242140000|2020-11-13 04:35:40|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|0
1605242160000|2020-11-13 04:36:00|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3
1605242170000|2020-11-13 04:36:10|3662.9|3656.9|3662.6|3656.6|3662.9|3656.9|3662.6|3656.6|0
1605242180000|2020-11-13 04:36:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605242190000|2020-11-13 04:36:30|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|18
1605242200000|2020-11-13 04:36:40|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3
1605242210000|2020-11-13 04:36:50|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|0
1605242240000|2020-11-13 04:37:20|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|4
1605242250000|2020-11-13 04:37:30|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605242260000|2020-11-13 04:37:40|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605242270000|2020-11-13 04:37:50|3663.6|3657.6|3663.1|3657.1|3663.6|3657.6|3663.1|3657.1|2
1605242290000|2020-11-13 04:38:10|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|3662.6|3656.6|0
1605242300000|2020-11-13 04:38:20|3662.9|3656.9|3663.1|3657.1|3663.1|3657.1|3662.9|3656.9|1
1605242320000|2020-11-13 04:38:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605242330000|2020-11-13 04:38:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|0
1605242360000|2020-11-13 04:39:20|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605242370000|2020-11-13 04:39:30|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|0
1605242380000|2020-11-13 04:39:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605242390000|2020-11-13 04:39:50|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|0
1605242440000|2020-11-13 04:40:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605242450000|2020-11-13 04:40:50|||||||||1
1605242460000|2020-11-13 04:41:00|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|3663.6|3657.6|0
1605242470000|2020-11-13 04:41:10|3663.9|3657.9|3663.6|3657.6|3664.3|3658.3|3663.6|3657.6|3
1605242480000|2020-11-13 04:41:20|||||||||2
1605242500000|2020-11-13 04:41:40|||||||||1
1605242510000|2020-11-13 04:41:50|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.9|3657.9|3
1605242520000|2020-11-13 04:42:00|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|0
1605242530000|2020-11-13 04:42:10|3663.3|3657.3|3662.8|3656.8|3663.3|3657.3|3662.8|3656.8|3
1605242540000|2020-11-13 04:42:20|3662.6|3656.6|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|0
1605242550000|2020-11-13 04:42:30|3662.6|3656.6|3663.6|3657.6|3663.6|3657.6|3662.6|3656.6|2
1605242560000|2020-11-13 04:42:40|3663.9|3657.9|3664.1|3658.1|3664.1|3658.1|3663.6|3657.6|0
1605242570000|2020-11-13 04:42:50|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|0
1605242580000|2020-11-13 04:43:00|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|3664.1|3658.1|0
1605242590000|2020-11-13 04:43:10|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|9
1605242600000|2020-11-13 04:43:20|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|0
1605242610000|2020-11-13 04:43:30|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1605242620000|2020-11-13 04:43:40|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|3664.6|3658.6|0
1605242630000|2020-11-13 04:43:50|3664.3|3658.3|3664.6|3658.6|3664.6|3658.6|3664.3|3658.3|0
1605242650000|2020-11-13 04:44:10|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|1
1605242660000|2020-11-13 04:44:20|3665.1|3659.1|3665.3|3659.3|3665.3|3659.3|3665.1|3659.1|0
1605242710000|2020-11-13 04:45:10|3665.4|3659.4|3665.4|3659.4|3665.6|3659.6|3665.3|3659.3|8
1605242720000|2020-11-13 04:45:20|3665.6|3659.6|3665.3|3659.3|3665.6|3659.6|3665.3|3659.3|2
1605242740000|2020-11-13 04:45:40|3664.6|3658.6|3664.3|3658.3|3664.6|3658.6|3664.3|3658.3|3
1605242770000|2020-11-13 04:46:10|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|4
1605242780000|2020-11-13 04:46:20|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|0
1605242790000|2020-11-13 04:46:30|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|0
1605242820000|2020-11-13 04:47:00|3664.9|3658.9|3664.8|3658.8|3664.9|3658.9|3664.6|3658.6|2
1605242830000|2020-11-13 04:47:10|3664.4|3658.4|3664.3|3658.3|3664.4|3658.4|3664.3|3658.3|0
1605242840000|2020-11-13 04:47:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3
1605242860000|2020-11-13 04:47:40|3664.3|3658.3|3664.4|3658.4|3664.4|3658.4|3664.3|3658.3|0
1605242870000|2020-11-13 04:47:50|3664.6|3658.6|3664.8|3658.8|3665.3|3659.3|3664.6|3658.6|0
1605242880000|2020-11-13 04:48:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|0
1605242900000|2020-11-13 04:48:20|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|0
1605242930000|2020-11-13 04:48:50|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.3|3658.3|1
1605242940000|2020-11-13 04:49:00|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|1
1605242950000|2020-11-13 04:49:10|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3663.9|3657.9|0
1605242960000|2020-11-13 04:49:20|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|3664.4|3658.4|0
1605242980000|2020-11-13 04:49:40|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|0
1605243000000|2020-11-13 04:50:00|||||||||1
1605243030000|2020-11-13 04:50:30|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|1
1605243050000|2020-11-13 04:50:50|3663.3|3657.3|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|1
1605243080000|2020-11-13 04:51:20|3662.3|3656.3|3661.9|3655.9|3662.3|3656.3|3661.9|3655.9|30
1605243120000|2020-11-13 04:52:00|3661.8|3655.8|3661.9|3655.9|3661.9|3655.9|3661.4|3655.4|3
1605243180000|2020-11-13 04:53:00|3662.8|3656.8|3662.9|3656.9|3662.9|3656.9|3662.6|3656.6|4
1605243190000|2020-11-13 04:53:10|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|1
1605243210000|2020-11-13 04:53:30|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|1
1605243250000|2020-11-13 04:54:10|3662.9|3656.9|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|0
1605243280000|2020-11-13 04:54:40|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|2
1605243290000|2020-11-13 04:54:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|2
1605243300000|2020-11-13 04:55:00|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|1
1605243370000|2020-11-13 04:56:10|3663.3|3657.3|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|2
1605243400000|2020-11-13 04:56:40|3663.1|3657.1|3663.3|3657.3|3663.3|3657.3|3663.1|3657.1|1
1605243430000|2020-11-13 04:57:10|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243450000|2020-11-13 04:57:30|3663.3|3657.3|3663.8|3657.8|3663.9|3657.9|3663.3|3657.3|3
1605243470000|2020-11-13 04:57:50|3663.9|3657.9|3663.8|3657.8|3663.9|3657.9|3663.8|3657.8|0
1605243500000|2020-11-13 04:58:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|0
1605243510000|2020-11-13 04:58:30|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243520000|2020-11-13 04:58:40|||||||||3
1605243540000|2020-11-13 04:59:00|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|0
1605243550000|2020-11-13 04:59:10|3663.4|3657.4|3662.9|3656.9|3663.4|3657.4|3662.9|3656.9|0
1605243560000|2020-11-13 04:59:20|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|0
1605243580000|2020-11-13 04:59:40|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243610000|2020-11-13 05:00:10|3663.3|3657.3|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|0
1605243650000|2020-11-13 05:00:50|3662.3|3656.3|3661.9|3655.9|3662.3|3656.3|3661.9|3655.9|3
1605243680000|2020-11-13 05:01:20|3662.3|3656.3|3662.8|3656.8|3662.8|3656.8|3662.3|3656.3|2
1605243690000|2020-11-13 05:01:30|3662.9|3656.9|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|3
1605243700000|2020-11-13 05:01:40|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605243710000|2020-11-13 05:01:50|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|3663.4|3657.4|0
1605243720000|2020-11-13 05:02:00|3662.9|3656.9|3663.3|3657.3|3663.3|3657.3|3662.9|3656.9|0
1605243740000|2020-11-13 05:02:20|3662.9|3656.9|3663.4|3657.4|3663.4|3657.4|3662.9|3656.9|5
1605243760000|2020-11-13 05:02:40|3663.3|3657.3|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|0
1605243770000|2020-11-13 05:02:50|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3662.9|3656.9|1
1605243780000|2020-11-13 05:03:00|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243800000|2020-11-13 05:03:20|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|43
1605243840000|2020-11-13 05:04:00|3662.3|3656.3|3662.9|3656.9|3662.9|3656.9|3662.3|3656.3|1
1605243860000|2020-11-13 05:04:20|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605243880000|2020-11-13 05:04:40|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243900000|2020-11-13 05:05:00|3662.4|3656.4|3662.3|3656.3|3662.4|3656.4|3661.9|3655.9|4
1605243910000|2020-11-13 05:05:10|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|2
1605243920000|2020-11-13 05:05:20|3662.6|3656.6|3662.8|3656.8|3662.8|3656.8|3662.6|3656.6|2
1605243960000|2020-11-13 05:06:00|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605243990000|2020-11-13 05:06:30|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|3662.4|3656.4|2
1605244000000|2020-11-13 05:06:40|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|0
1605244040000|2020-11-13 05:07:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605244070000|2020-11-13 05:07:50|||||||||10
1605244090000|2020-11-13 05:08:10|3662.6|3656.6|3662.8|3656.8|3662.8|3656.8|3662.4|3656.4|2
1605244120000|2020-11-13 05:08:40|3662.4|3656.4|3662.9|3656.9|3662.9|3656.9|3662.4|3656.4|0
1605244130000|2020-11-13 05:08:50|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3
1605244140000|2020-11-13 05:09:00|3663.3|3657.3|3662.8|3656.8|3663.3|3657.3|3662.8|3656.8|0
1605244150000|2020-11-13 05:09:10|3661.9|3655.9|3662.8|3656.8|3662.8|3656.8|3661.9|3655.9|0
1605244160000|2020-11-13 05:09:20|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|3662.9|3656.9|0
1605244180000|2020-11-13 05:09:40|3663.3|3657.3|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|0
1605244220000|2020-11-13 05:10:20|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|0
1605244240000|2020-11-13 05:10:40|3662.6|3656.6|3661.9|3655.9|3662.6|3656.6|3661.9|3655.9|0
1605244260000|2020-11-13 05:11:00|3662.3|3656.3|3661.9|3655.9|3662.3|3656.3|3661.9|3655.9|0
1605244300000|2020-11-13 05:11:40|3661.6|3655.6|3661.9|3655.9|3661.9|3655.9|3661.6|3655.6|0
1605244320000|2020-11-13 05:12:00|3662.3|3656.3|3661.9|3655.9|3662.3|3656.3|3661.9|3655.9|0
1605244330000|2020-11-13 05:12:10|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3
1605244340000|2020-11-13 05:12:20|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605244380000|2020-11-13 05:13:00|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|0
1605244390000|2020-11-13 05:13:10|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244400000|2020-11-13 05:13:20|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|0
1605244410000|2020-11-13 05:13:30|||||||||1
1605244430000|2020-11-13 05:13:50|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|3660.9|3654.9|0
1605244440000|2020-11-13 05:14:00|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244470000|2020-11-13 05:14:30|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244480000|2020-11-13 05:14:40|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244490000|2020-11-13 05:14:50|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244500000|2020-11-13 05:15:00|||||||||2
1605244520000|2020-11-13 05:15:20|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605244530000|2020-11-13 05:15:30|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|2
1605244540000|2020-11-13 05:15:40|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|3661.3|3655.3|0
1605244550000|2020-11-13 05:15:50|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|1
1605244560000|2020-11-13 05:16:00|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|0
1605244590000|2020-11-13 05:16:30|3662.9|3656.9|3662.9|3656.9|3663.3|3657.3|3662.9|3656.9|4
1605244610000|2020-11-13 05:16:50|3662.6|3656.6|3662.3|3656.3|3662.6|3656.6|3661.9|3655.9|1
1605244620000|2020-11-13 05:17:00|3661.9|3655.9|3661.4|3655.4|3661.9|3655.9|3661.4|3655.4|4
1605244630000|2020-11-13 05:17:10|3661.8|3655.8|3661.9|3655.9|3661.9|3655.9|3661.8|3655.8|0
1605244640000|2020-11-13 05:17:20|3661.4|3655.4|3661.8|3655.8|3661.8|3655.8|3661.4|3655.4|2
1605244680000|2020-11-13 05:18:00|3661.9|3655.9|3662.3|3656.3|3662.3|3656.3|3661.9|3655.9|0
1605244690000|2020-11-13 05:18:10|3661.4|3655.4|3661.3|3655.3|3661.4|3655.4|3661.3|3655.3|0
1605244700000|2020-11-13 05:18:20|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|3661.4|3655.4|0
1605244710000|2020-11-13 05:18:30|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|0
1605244740000|2020-11-13 05:19:00|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|3661.9|3655.9|0
1605244790000|2020-11-13 05:19:50|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.4|3655.4|0
1605244840000|2020-11-13 05:20:40|3661.4|3655.4|3660.9|3654.9|3661.4|3655.4|3660.9|3654.9|0
1605244930000|2020-11-13 05:22:10|3660.6|3654.6|3660.3|3654.3|3660.6|3654.6|3660.3|3654.3|7
1605244980000|2020-11-13 05:23:00|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|1
1605245020000|2020-11-13 05:23:40|3661.3|3655.3|3660.9|3654.9|3661.3|3655.3|3660.9|3654.9|0
1605245030000|2020-11-13 05:23:50|3660.6|3654.6|3660.6|3654.6|3660.6|3654.6|3660.4|3654.4|1
1605245040000|2020-11-13 05:24:00|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|3660.4|3654.4|0
1605245080000|2020-11-13 05:24:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605245090000|2020-11-13 05:24:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|0
1605245100000|2020-11-13 05:25:00|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|6
1605245110000|2020-11-13 05:25:10|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|0
1605245140000|2020-11-13 05:25:40|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|3659.8|3653.8|0
1605245170000|2020-11-13 05:26:10|3658.9|3652.9|3658.9|3652.9|3659.3|3653.3|3658.9|3652.9|0
1605245190000|2020-11-13 05:26:30|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|3659.3|3653.3|0
1605245210000|2020-11-13 05:26:50|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|0
1605245220000|2020-11-13 05:27:00|3659.3|3653.3|3658.9|3652.9|3659.3|3653.3|3658.9|3652.9|0
1605245230000|2020-11-13 05:27:10|3659.3|3653.3|3659.4|3653.4|3659.4|3653.4|3659.3|3653.3|0
1605245250000|2020-11-13 05:27:30|3659.3|3653.3|3659.4|3653.4|3659.4|3653.4|3658.9|3652.9|0
1605245260000|2020-11-13 05:27:40|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|0
1605245320000|2020-11-13 05:28:40|3659.4|3653.4|3659.8|3653.8|3659.8|3653.8|3659.4|3653.4|1
1605245330000|2020-11-13 05:28:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|0
1605245360000|2020-11-13 05:29:20|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|3659.4|3653.4|0
1605245370000|2020-11-13 05:29:30|3659.6|3653.6|3659.9|3653.9|3659.9|3653.9|3659.6|3653.6|0
1605245380000|2020-11-13 05:29:40|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|3660.3|3654.3|0
1605245390000|2020-11-13 05:29:50|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|3659.9|3653.9|0
1605245400000|2020-11-13 05:30:00|3660.4|3654.4|3659.4|3653.4|3661.9|3655.9|3658.9|3652.9|9
1605245410000|2020-11-13 05:30:10|3659.8|3653.8|3659.4|3653.4|3659.9|3653.9|3659.3|3653.3|1
1605245420000|2020-11-13 05:30:20|3659.8|3653.8|3660.3|3654.3|3660.8|3654.8|3659.8|3653.8|5
1605245430000|2020-11-13 05:30:30|3660.6|3654.6|3661.3|3655.3|3661.8|3655.8|3660.6|3654.6|4
1605245440000|2020-11-13 05:30:40|3661.4|3655.4|3661.8|3655.8|3661.8|3655.8|3661.3|3655.3|0
1605245450000|2020-11-13 05:30:50|3662.1|3656.1|3661.8|3655.8|3662.1|3656.1|3661.8|3655.8|0
1605245460000|2020-11-13 05:31:00|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|3662.3|3656.3|0
1605245470000|2020-11-13 05:31:10|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|3661.8|3655.8|2
1605245500000|2020-11-13 05:31:40|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|2
1605245510000|2020-11-13 05:31:50|3661.3|3655.3|3661.6|3655.6|3661.6|3655.6|3660.9|3654.9|0
1605245520000|2020-11-13 05:32:00|3661.3|3655.3|3661.3|3655.3|3661.6|3655.6|3661.3|3655.3|0
1605245530000|2020-11-13 05:32:10|3660.9|3654.9|3661.8|3655.8|3662.3|3656.3|3660.8|3654.8|5
1605245540000|2020-11-13 05:32:20|3661.6|3655.6|3661.8|3655.8|3661.8|3655.8|3661.6|3655.6|2
1605245550000|2020-11-13 05:32:30|3661.6|3655.6|3661.8|3655.8|3662.1|3656.1|3661.6|3655.6|0
1605245560000|2020-11-13 05:32:40|3662.1|3656.1|3661.8|3655.8|3662.1|3656.1|3661.8|3655.8|3
1605245570000|2020-11-13 05:32:50|3662.1|3656.1|3661.4|3655.4|3662.1|3656.1|3661.4|3655.4|0
1605245580000|2020-11-13 05:33:00|3661.6|3655.6|3661.4|3655.4|3661.6|3655.6|3661.4|3655.4|7
1605245590000|2020-11-13 05:33:10|3661.6|3655.6|3661.6|3655.6|3661.6|3655.6|3661.4|3655.4|5
1605245600000|2020-11-13 05:33:20|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|3662.8|3656.8|0
1605245610000|2020-11-13 05:33:30|3662.3|3656.3|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|1
1605245620000|2020-11-13 05:33:40|3662.4|3656.4|3662.8|3656.8|3662.8|3656.8|3662.4|3656.4|0
1605245630000|2020-11-13 05:33:50|3662.6|3656.6|3662.3|3656.3|3662.6|3656.6|3662.3|3656.3|0
1605245640000|2020-11-13 05:34:00|3662.6|3656.6|3662.8|3656.8|3663.3|3657.3|3662.6|3656.6|11
1605245650000|2020-11-13 05:34:10|3662.6|3656.6|3662.3|3656.3|3662.8|3656.8|3662.3|3656.3|2
1605245660000|2020-11-13 05:34:20|3662.8|3656.8|3663.3|3657.3|3663.3|3657.3|3662.8|3656.8|0
1605245680000|2020-11-13 05:34:40|3663.4|3657.4|3663.8|3657.8|3663.9|3657.9|3663.4|3657.4|4
1605245700000|2020-11-13 05:35:00|3664.1|3658.1|3664.8|3658.8|3664.9|3658.9|3664.1|3658.1|8
1605245710000|2020-11-13 05:35:10|3664.4|3658.4|3663.8|3657.8|3664.6|3658.6|3663.8|3657.8|0
1605245720000|2020-11-13 05:35:20|||||||||7
1605245730000|2020-11-13 05:35:30|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|0
1605245760000|2020-11-13 05:36:00|3663.8|3657.8|3663.8|3657.8|3663.9|3657.9|3663.8|3657.8|5
1605245770000|2020-11-13 05:36:10|3663.4|3657.4|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|0
1605245780000|2020-11-13 05:36:20|3663.4|3657.4|3663.8|3657.8|3663.8|3657.8|3663.4|3657.4|0
1605245790000|2020-11-13 05:36:30|||||||||3
1605245800000|2020-11-13 05:36:40|3663.9|3657.9|3662.8|3656.8|3663.9|3657.9|3662.8|3656.8|6
1605245820000|2020-11-13 05:37:00|3662.4|3656.4|3663.6|3657.6|3663.6|3657.6|3662.4|3656.4|0
1605245830000|2020-11-13 05:37:10|3663.8|3657.8|3664.1|3658.1|3664.3|3658.3|3663.8|3657.8|0
1605245840000|2020-11-13 05:37:20|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|2
1605245860000|2020-11-13 05:37:40|3663.8|3657.8|3663.8|3657.8|3664.3|3658.3|3663.8|3657.8|4
1605245880000|2020-11-13 05:38:00|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|3663.3|3657.3|0
1605245890000|2020-11-13 05:38:10|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|0
1605245920000|2020-11-13 05:38:40|3663.9|3657.9|3664.4|3658.4|3664.4|3658.4|3663.9|3657.9|0
1605245930000|2020-11-13 05:38:50|3664.8|3658.8|3664.6|3658.6|3664.8|3658.8|3664.4|3658.4|0
1605245940000|2020-11-13 05:39:00|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.6|3658.6|2
1605245950000|2020-11-13 05:39:10|3664.3|3658.3|3663.4|3657.4|3664.6|3658.6|3663.4|3657.4|2
1605245960000|2020-11-13 05:39:20|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|5
1605245970000|2020-11-13 05:39:30|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605245980000|2020-11-13 05:39:40|3663.6|3657.6|3663.8|3657.8|3663.8|3657.8|3663.6|3657.6|1
1605246000000|2020-11-13 05:40:00|3664.1|3658.1|3664.3|3658.3|3664.6|3658.6|3664.1|3658.1|4
1605246010000|2020-11-13 05:40:10|3664.6|3658.6|3665.3|3659.3|3665.3|3659.3|3664.6|3658.6|4
1605246020000|2020-11-13 05:40:20|3665.1|3659.1|3665.3|3659.3|3665.3|3659.3|3665.1|3659.1|4
1605246040000|2020-11-13 05:40:40|3665.4|3659.4|3665.3|3659.3|3665.4|3659.4|3665.3|3659.3|3
1605246060000|2020-11-13 05:41:00|3664.9|3658.9|3664.8|3658.8|3664.9|3658.9|3664.8|3658.8|5
1605246070000|2020-11-13 05:41:10|3664.9|3658.9|3664.8|3658.8|3664.9|3658.9|3664.8|3658.8|0
1605246080000|2020-11-13 05:41:20|3664.6|3658.6|3664.3|3658.3|3664.6|3658.6|3664.3|3658.3|0
1605246090000|2020-11-13 05:41:30|3663.9|3657.9|3664.6|3658.6|3664.6|3658.6|3663.9|3657.9|0
1605246100000|2020-11-13 05:41:40|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3663.9|3657.9|0
1605246120000|2020-11-13 05:42:00|3663.9|3657.9|3663.6|3657.6|3663.9|3657.9|3663.6|3657.6|1
1605246130000|2020-11-13 05:42:10|3663.9|3657.9|3663.8|3657.8|3663.9|3657.9|3663.8|3657.8|0
1605246140000|2020-11-13 05:42:20|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605246150000|2020-11-13 05:42:30|3663.6|3657.6|3663.8|3657.8|3664.1|3658.1|3663.6|3657.6|0
1605246160000|2020-11-13 05:42:40|3663.3|3657.3|3662.8|3656.8|3663.6|3657.6|3662.8|3656.8|4
1605246170000|2020-11-13 05:42:50|3663.3|3657.3|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|2
1605246180000|2020-11-13 05:43:00|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605246190000|2020-11-13 05:43:10|3663.6|3657.6|3663.8|3657.8|3663.8|3657.8|3663.6|3657.6|0
1605246200000|2020-11-13 05:43:20|3663.6|3657.6|3663.3|3657.3|3663.6|3657.6|3663.3|3657.3|0
1605246210000|2020-11-13 05:43:30|3663.8|3657.8|3663.4|3657.4|3664.1|3658.1|3663.4|3657.4|0
1605246220000|2020-11-13 05:43:40|3663.8|3657.8|3664.6|3658.6|3664.6|3658.6|3663.8|3657.8|0
1605246230000|2020-11-13 05:43:50|3664.8|3658.8|3664.6|3658.6|3664.8|3658.8|3664.6|3658.6|0
1605246240000|2020-11-13 05:44:00|3663.8|3657.8|3664.1|3658.1|3664.1|3658.1|3663.8|3657.8|2
1605246250000|2020-11-13 05:44:10|3664.6|3658.6|3664.6|3658.6|3664.9|3658.9|3664.6|3658.6|0
1605246260000|2020-11-13 05:44:20|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|0
1605246270000|2020-11-13 05:44:30|3664.4|3658.4|3664.3|3658.3|3664.4|3658.4|3664.3|3658.3|0
1605246300000|2020-11-13 05:45:00|3664.4|3658.4|3664.6|3658.6|3664.6|3658.6|3664.3|3658.3|2
1605246310000|2020-11-13 05:45:10|3664.8|3658.8|3666.3|3660.3|3666.3|3660.3|3664.6|3658.6|56
1605246320000|2020-11-13 05:45:20|||||||||5
1605246340000|2020-11-13 05:45:40|||||||||12
1605246360000|2020-11-13 05:46:00|3665.8|3659.8|3664.9|3658.9|3665.8|3659.8|3664.9|3658.9|6
1605246370000|2020-11-13 05:46:10|3664.6|3658.6|3664.8|3658.8|3664.9|3658.9|3664.4|3658.4|1
1605246380000|2020-11-13 05:46:20|3664.9|3658.9|3665.3|3659.3|3665.3|3659.3|3664.9|3658.9|0
1605246400000|2020-11-13 05:46:40|3665.8|3659.8|3665.8|3659.8|3665.9|3659.9|3665.8|3659.8|0
1605246430000|2020-11-13 05:47:10|3665.9|3659.9|3665.8|3659.8|3665.9|3659.9|3665.3|3659.3|0
1605246440000|2020-11-13 05:47:20|3665.3|3659.3|3664.8|3658.8|3665.3|3659.3|3664.4|3658.4|0
1605246450000|2020-11-13 05:47:30|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3664.4|3658.4|0
1605246460000|2020-11-13 05:47:40|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|3664.3|3658.3|2
1605246470000|2020-11-13 05:47:50|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|3663.9|3657.9|1
1605246480000|2020-11-13 05:48:00|3663.8|3657.8|3663.4|3657.4|3663.9|3657.9|3663.4|3657.4|0
1605246490000|2020-11-13 05:48:10|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|3663.8|3657.8|0
1605246500000|2020-11-13 05:48:20|3663.6|3657.6|3664.3|3658.3|3664.8|3658.8|3663.6|3657.6|2
1605246510000|2020-11-13 05:48:30|3665.3|3659.3|3664.9|3658.9|3665.3|3659.3|3664.4|3658.4|5
1605246540000|2020-11-13 05:49:00|3664.4|3658.4|3664.4|3658.4|3664.9|3658.9|3664.4|3658.4|1
1605246550000|2020-11-13 05:49:10|3664.8|3658.8|3664.8|3658.8|3664.9|3658.9|3664.4|3658.4|2
1605246560000|2020-11-13 05:49:20|3664.4|3658.4|3664.9|3658.9|3665.4|3659.4|3664.4|3658.4|0
1605246570000|2020-11-13 05:49:30|3664.4|3658.4|3664.8|3658.8|3664.8|3658.8|3664.4|3658.4|2
1605246580000|2020-11-13 05:49:40|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|0
1605246590000|2020-11-13 05:49:50|3665.3|3659.3|3665.4|3659.4|3665.4|3659.4|3665.3|3659.3|2
1605246600000|2020-11-13 05:50:00|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|3664.9|3658.9|0
1605246620000|2020-11-13 05:50:20|3665.3|3659.3|3665.3|3659.3|3665.3|3659.3|3664.9|3658.9|0
1605246630000|2020-11-13 05:50:30|3665.8|3659.8|3665.4|3659.4|3665.9|3659.9|3665.1|3659.1|0
1605246650000|2020-11-13 05:50:50|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|0
1605246690000|2020-11-13 05:51:30|3665.8|3659.8|3665.8|3659.8|3665.9|3659.9|3665.8|3659.8|1
1605246700000|2020-11-13 05:51:40|3665.6|3659.6|3665.3|3659.3|3665.6|3659.6|3665.3|3659.3|0
1605246710000|2020-11-13 05:51:50|3665.6|3659.6|3665.8|3659.8|3665.8|3659.8|3665.6|3659.6|2
1605246720000|2020-11-13 05:52:00|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|0
1605246740000|2020-11-13 05:52:20|3666.3|3660.3|3665.9|3659.9|3666.3|3660.3|3665.9|3659.9|0
1605246750000|2020-11-13 05:52:30|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|0
1605246780000|2020-11-13 05:53:00|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|3665.9|3659.9|0
1605246800000|2020-11-13 05:53:20|3666.3|3660.3|3665.9|3659.9|3666.3|3660.3|3665.9|3659.9|0
1605246840000|2020-11-13 05:54:00|3666.3|3660.3|3666.9|3660.9|3667.3|3661.3|3666.3|3660.3|8
1605246870000|2020-11-13 05:54:30|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.4|3660.4|0
1605246880000|2020-11-13 05:54:40|3666.6|3660.6|3666.8|3660.8|3666.8|3660.8|3666.3|3660.3|0
1605246890000|2020-11-13 05:54:50|3667.3|3661.3|3667.6|3661.6|3667.6|3661.6|3667.3|3661.3|0
1605246910000|2020-11-13 05:55:10|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|0
1605246920000|2020-11-13 05:55:20|3666.6|3660.6|3666.3|3660.3|3666.6|3660.6|3666.3|3660.3|2
1605246930000|2020-11-13 05:55:30|3666.6|3660.6|3666.8|3660.8|3666.8|3660.8|3666.6|3660.6|6
1605246940000|2020-11-13 05:55:40|3667.3|3661.3|3666.6|3660.6|3667.3|3661.3|3666.6|3660.6|8
1605246950000|2020-11-13 05:55:50|3667.6|3661.6|3667.3|3661.3|3667.6|3661.6|3666.8|3660.8|19
1605246960000|2020-11-13 05:56:00|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|5
1605246970000|2020-11-13 05:56:10|3668.6|3662.6|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|85
1605246980000|2020-11-13 05:56:20|3669.6|3663.6|3669.1|3663.1|3669.6|3663.6|3669.1|3663.1|34
1605246990000|2020-11-13 05:56:30|3669.6|3663.6|3669.3|3663.3|3669.6|3663.6|3669.3|3663.3|2
1605247000000|2020-11-13 05:56:40|3669.1|3663.1|3669.3|3663.3|3669.3|3663.3|3669.1|3663.1|12
1605247010000|2020-11-13 05:56:50|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|10
1605247020000|2020-11-13 05:57:00|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|6
1605247030000|2020-11-13 05:57:10|3669.9|3663.9|3670.1|3664.1|3670.3|3664.3|3669.9|3663.9|2
1605247040000|2020-11-13 05:57:20|3669.9|3663.9|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|0
1605247050000|2020-11-13 05:57:30|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605247060000|2020-11-13 05:57:40|||||||||1
1605247070000|2020-11-13 05:57:50|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|0
1605247080000|2020-11-13 05:58:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|7
1605247090000|2020-11-13 05:58:10|3669.4|3663.4|3668.9|3662.9|3669.4|3663.4|3668.9|3662.9|2
1605247100000|2020-11-13 05:58:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605247120000|2020-11-13 05:58:40|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|0
1605247130000|2020-11-13 05:58:50|3669.3|3663.3|3668.9|3662.9|3669.3|3663.3|3668.6|3662.6|0
1605247140000|2020-11-13 05:59:00|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|3
1605247170000|2020-11-13 05:59:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|0
1605247180000|2020-11-13 05:59:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|0
1605247190000|2020-11-13 05:59:50|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|0
1605247200000|2020-11-13 06:00:00|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3668.6|3662.6|5
1605247210000|2020-11-13 06:00:10|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|0
1605247220000|2020-11-13 06:00:20|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|0
1605247230000|2020-11-13 06:00:30|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|4
1605247240000|2020-11-13 06:00:40|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1605247250000|2020-11-13 06:00:50|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|0
1605247260000|2020-11-13 06:01:00|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|0
1605247270000|2020-11-13 06:01:10|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605247280000|2020-11-13 06:01:20|3669.4|3663.4|3668.6|3662.6|3669.4|3663.4|3668.6|3662.6|7
1605247290000|2020-11-13 06:01:30|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|0
1605247320000|2020-11-13 06:02:00|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3668.9|3662.9|0
1605247330000|2020-11-13 06:02:10|3670.3|3664.3|3670.6|3664.6|3670.9|3664.9|3670.3|3664.3|27
1605247340000|2020-11-13 06:02:20|||||||||1
1605247360000|2020-11-13 06:02:40|3670.9|3664.9|3671.4|3665.4|3671.4|3665.4|3670.9|3664.9|1
1605247370000|2020-11-13 06:02:50|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|0
1605247380000|2020-11-13 06:03:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3671.9|3665.9|1
1605247410000|2020-11-13 06:03:30|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|0
1605247420000|2020-11-13 06:03:40|3672.4|3666.4|3672.6|3666.6|3672.6|3666.6|3671.9|3665.9|8
1605247430000|2020-11-13 06:03:50|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|0
1605247440000|2020-11-13 06:04:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|4
1605247450000|2020-11-13 06:04:10|3672.6|3666.6|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|0
1605247470000|2020-11-13 06:04:30|3672.4|3666.4|3672.9|3666.9|3672.9|3666.9|3672.4|3666.4|0
1605247480000|2020-11-13 06:04:40|3673.3|3667.3|3673.6|3667.6|3674.1|3668.1|3673.3|3667.3|19
1605247500000|2020-11-13 06:05:00|3673.1|3667.1|3673.4|3667.4|3673.4|3667.4|3673.1|3667.1|1
1605247510000|2020-11-13 06:05:10|3672.6|3666.6|3673.6|3667.6|3673.6|3667.6|3672.6|3666.6|10
1605247520000|2020-11-13 06:05:20|3674.3|3668.3|3673.6|3667.6|3674.3|3668.3|3673.3|3667.3|27
1605247530000|2020-11-13 06:05:30|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605247580000|2020-11-13 06:06:20|3673.3|3667.3|3672.6|3666.6|3673.6|3667.6|3672.6|3666.6|5
1605247600000|2020-11-13 06:06:40|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3672.1|3666.1|2
1605247610000|2020-11-13 06:06:50|3672.9|3666.9|3673.9|3667.9|3674.1|3668.1|3672.9|3666.9|5
1605247620000|2020-11-13 06:07:00|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605247630000|2020-11-13 06:07:10|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|2
1605247640000|2020-11-13 06:07:20|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|0
1605247650000|2020-11-13 06:07:30|3672.1|3666.1|3672.4|3666.4|3672.4|3666.4|3672.1|3666.1|0
1605247660000|2020-11-13 06:07:40|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|1
1605247670000|2020-11-13 06:07:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|0
1605247680000|2020-11-13 06:08:00|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3
1605247710000|2020-11-13 06:08:30|3671.9|3665.9|3670.9|3664.9|3671.9|3665.9|3670.9|3664.9|2
1605247720000|2020-11-13 06:08:40|3671.1|3665.1|3671.6|3665.6|3671.6|3665.6|3671.1|3665.1|0
1605247730000|2020-11-13 06:08:50|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|1
1605247740000|2020-11-13 06:09:00|3671.3|3665.3|3671.1|3665.1|3671.6|3665.6|3671.1|3665.1|0
1605247750000|2020-11-13 06:09:10|3671.4|3665.4|3672.1|3666.1|3672.3|3666.3|3671.1|3665.1|1
1605247770000|2020-11-13 06:09:30|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|0
1605247780000|2020-11-13 06:09:40|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|3672.1|3666.1|4
1605247800000|2020-11-13 06:10:00|3671.9|3665.9|3671.6|3665.6|3671.9|3665.9|3671.6|3665.6|0
1605247820000|2020-11-13 06:10:20|3671.3|3665.3|3669.6|3663.6|3671.3|3665.3|3669.3|3663.3|24
1605247830000|2020-11-13 06:10:30|3669.9|3663.9|3669.1|3663.1|3670.1|3664.1|3669.1|3663.1|0
1605247840000|2020-11-13 06:10:40|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|0
1605247850000|2020-11-13 06:10:50|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|0
1605247860000|2020-11-13 06:11:00|3668.9|3662.9|3669.4|3663.4|3669.4|3663.4|3668.9|3662.9|6
1605247870000|2020-11-13 06:11:10|3669.3|3663.3|3668.6|3662.6|3669.3|3663.3|3668.4|3662.4|0
1605247900000|2020-11-13 06:11:40|3669.3|3663.3|3669.6|3663.6|3669.9|3663.9|3669.3|3663.3|7
1605247910000|2020-11-13 06:11:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605247920000|2020-11-13 06:12:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605247940000|2020-11-13 06:12:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605247950000|2020-11-13 06:12:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605247990000|2020-11-13 06:13:10|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|0
1605248000000|2020-11-13 06:13:20|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|3670.4|3664.4|6
1605248010000|2020-11-13 06:13:30|3670.6|3664.6|3671.4|3665.4|3671.4|3665.4|3670.6|3664.6|2
1605248020000|2020-11-13 06:13:40|3671.3|3665.3|3670.4|3664.4|3671.3|3665.3|3670.4|3664.4|0
1605248030000|2020-11-13 06:13:50|3669.9|3663.9|3669.1|3663.1|3669.9|3663.9|3669.1|3663.1|0
1605248040000|2020-11-13 06:14:00|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|0
1605248050000|2020-11-13 06:14:10|3669.4|3663.4|3669.1|3663.1|3669.4|3663.4|3669.1|3663.1|0
1605248060000|2020-11-13 06:14:20|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|0
1605248070000|2020-11-13 06:14:30|3669.4|3663.4|3669.1|3663.1|3669.6|3663.6|3669.1|3663.1|0
1605248080000|2020-11-13 06:14:40|3669.4|3663.4|3667.9|3661.9|3669.4|3663.4|3667.9|3661.9|2
1605248090000|2020-11-13 06:14:50|3667.6|3661.6|3668.1|3662.1|3668.1|3662.1|3667.6|3661.6|0
1605248100000|2020-11-13 06:15:00|3667.8|3661.8|3667.6|3661.6|3667.8|3661.8|3667.1|3661.1|1
1605248110000|2020-11-13 06:15:10|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3666.9|3660.9|1
1605248120000|2020-11-13 06:15:20|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|0
1605248130000|2020-11-13 06:15:30|3667.1|3661.1|3667.4|3661.4|3667.6|3661.6|3667.1|3661.1|0
1605248140000|2020-11-13 06:15:40|3667.1|3661.1|3667.1|3661.1|3667.4|3661.4|3667.1|3661.1|0
1605248150000|2020-11-13 06:15:50|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|3666.6|3660.6|0
1605248160000|2020-11-13 06:16:00|3667.1|3661.1|3667.6|3661.6|3667.6|3661.6|3667.1|3661.1|3
1605248170000|2020-11-13 06:16:10|3667.9|3661.9|3668.1|3662.1|3668.1|3662.1|3667.9|3661.9|3
1605248180000|2020-11-13 06:16:20|3667.9|3661.9|3667.6|3661.6|3667.9|3661.9|3667.6|3661.6|0
1605248190000|2020-11-13 06:16:30|3667.9|3661.9|3668.6|3662.6|3668.6|3662.6|3667.9|3661.9|1
1605248210000|2020-11-13 06:16:50|3668.9|3662.9|3669.1|3663.1|3669.1|3663.1|3668.9|3662.9|0
1605248230000|2020-11-13 06:17:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605248240000|2020-11-13 06:17:20|3668.4|3662.4|3669.1|3663.1|3669.1|3663.1|3667.8|3661.8|2
1605248260000|2020-11-13 06:17:40|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|0
1605248270000|2020-11-13 06:17:50|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|0
1605248280000|2020-11-13 06:18:00|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|0
1605248290000|2020-11-13 06:18:10|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|0
1605248310000|2020-11-13 06:18:30|3669.8|3663.8|3669.1|3663.1|3670.1|3664.1|3669.1|3663.1|0
1605248320000|2020-11-13 06:18:40|3668.8|3662.8|3668.6|3662.6|3668.8|3662.8|3668.6|3662.6|0
1605248340000|2020-11-13 06:19:00|3668.3|3662.3|3668.6|3662.6|3668.6|3662.6|3668.3|3662.3|0
1605248360000|2020-11-13 06:19:20|3668.8|3662.8|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|0
1605248370000|2020-11-13 06:19:30|3669.3|3663.3|3668.8|3662.8|3669.3|3663.3|3668.8|3662.8|1
1605248400000|2020-11-13 06:20:00|3669.3|3663.3|3669.1|3663.1|3669.3|3663.3|3669.1|3663.1|0
1605248410000|2020-11-13 06:20:10|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605248430000|2020-11-13 06:20:30|3669.3|3663.3|3669.6|3663.6|3669.6|3663.6|3669.3|3663.3|0
1605248460000|2020-11-13 06:21:00|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|3669.1|3663.1|0
1605248470000|2020-11-13 06:21:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605248490000|2020-11-13 06:21:30|3669.1|3663.1|3669.4|3663.4|3669.4|3663.4|3669.1|3663.1|1
1605248500000|2020-11-13 06:21:40|3669.6|3663.6|3669.4|3663.4|3669.6|3663.6|3669.4|3663.4|83
1605248510000|2020-11-13 06:21:50|3668.3|3662.3|3667.6|3661.6|3668.3|3662.3|3667.3|3661.3|29
1605248520000|2020-11-13 06:22:00|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.4|3661.4|0
1605248550000|2020-11-13 06:22:30|3667.9|3661.9|3667.8|3661.8|3667.9|3661.9|3667.8|3661.8|0
1605248560000|2020-11-13 06:22:40|3668.3|3662.3|3668.3|3662.3|3668.3|3662.3|3667.4|3661.4|2
1605248570000|2020-11-13 06:22:50|3668.8|3662.8|3669.3|3663.3|3669.3|3663.3|3668.4|3662.4|2
1605248580000|2020-11-13 06:23:00|3669.6|3663.6|3669.4|3663.4|3669.8|3663.8|3669.4|3663.4|2
1605248600000|2020-11-13 06:23:20|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3
1605248610000|2020-11-13 06:23:30|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|0
1605248620000|2020-11-13 06:23:40|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|3670.3|3664.3|0
1605248640000|2020-11-13 06:24:00|3670.4|3664.4|3670.8|3664.8|3671.3|3665.3|3670.4|3664.4|0
1605248650000|2020-11-13 06:24:10|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|0
1605248660000|2020-11-13 06:24:20|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|0
1605248670000|2020-11-13 06:24:30|3670.3|3664.3|3670.3|3664.3|3670.8|3664.8|3670.3|3664.3|0
1605248680000|2020-11-13 06:24:40|3670.6|3664.6|3670.8|3664.8|3671.3|3665.3|3670.6|3664.6|3
1605248690000|2020-11-13 06:24:50|3670.7|3664.7|3671.2|3665.2|3671.2|3665.2|3670.7|3664.7|2
1605248700000|2020-11-13 06:25:00|3670.7|3664.7|3670.2|3664.2|3670.7|3664.7|3670.2|3664.2|1
1605248720000|2020-11-13 06:25:20|3669.4|3663.4|3669.4|3663.4|3670.2|3664.2|3669.4|3663.4|1
1605248730000|2020-11-13 06:25:30|3669.9|3663.9|3670.2|3664.2|3670.2|3664.2|3669.9|3663.9|0
1605248770000|2020-11-13 06:26:10|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.4|3663.4|0
1605248780000|2020-11-13 06:26:20|3670.2|3664.2|3669.7|3663.7|3670.2|3664.2|3669.7|3663.7|0
1605248790000|2020-11-13 06:26:30|3669.4|3663.4|3670.1|3664.1|3670.1|3664.1|3669.2|3663.2|15
1605248800000|2020-11-13 06:26:40|3670.2|3664.2|3670.2|3664.2|3670.6|3664.6|3670.2|3664.2|0
1605248820000|2020-11-13 06:27:00|3670.4|3664.4|3671.2|3665.2|3671.2|3665.2|3670.4|3664.4|0
1605248850000|2020-11-13 06:27:30|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.9|3664.9|0
1605248870000|2020-11-13 06:27:50|||||||||1
1605248880000|2020-11-13 06:28:00|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3671.2|3665.2|1
1605248890000|2020-11-13 06:28:10|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3671.2|3665.2|15
1605248900000|2020-11-13 06:28:20|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.9|3664.9|0
1605248910000|2020-11-13 06:28:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|0
1605248930000|2020-11-13 06:28:50|3671.2|3665.2|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|1
1605248950000|2020-11-13 06:29:10|3670.6|3664.6|3669.2|3663.2|3670.6|3664.6|3669.2|3663.2|3
1605248970000|2020-11-13 06:29:30|3670.2|3664.2|3670.2|3664.2|3670.2|3664.2|3670.2|3664.2|1
1605248980000|2020-11-13 06:29:40|3669.9|3663.9|3670.2|3664.2|3670.2|3664.2|3669.4|3663.4|0
1605248990000|2020-11-13 06:29:50|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|1
1605249000000|2020-11-13 06:30:00|3670.2|3664.2|3671.2|3665.2|3671.2|3665.2|3670.2|3664.2|0
1605249030000|2020-11-13 06:30:30|3671.6|3665.6|3671.2|3665.2|3671.9|3665.9|3671.2|3665.2|21
1605249050000|2020-11-13 06:30:50|||||||||1
1605249070000|2020-11-13 06:31:10|3670.9|3664.9|3670.2|3664.2|3670.9|3664.9|3670.2|3664.2|4
1605249080000|2020-11-13 06:31:20|3669.6|3663.6|3670.2|3664.2|3670.2|3664.2|3669.2|3663.2|1
1605249090000|2020-11-13 06:31:30|3669.9|3663.9|3670.2|3664.2|3670.4|3664.4|3669.9|3663.9|1
1605249100000|2020-11-13 06:31:40|3670.7|3664.7|3671.2|3665.2|3671.2|3665.2|3670.7|3664.7|0
1605249110000|2020-11-13 06:31:50|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|3671.9|3665.9|16
1605249120000|2020-11-13 06:32:00|3671.6|3665.6|3671.4|3665.4|3671.6|3665.6|3671.4|3665.4|2
1605249130000|2020-11-13 06:32:10|3671.6|3665.6|3671.9|3665.9|3672.2|3666.2|3671.6|3665.6|0
1605249140000|2020-11-13 06:32:20|3672.2|3666.2|3672.2|3666.2|3672.4|3666.4|3672.2|3666.2|6
1605249160000|2020-11-13 06:32:40|3671.9|3665.9|3672.2|3666.2|3672.2|3666.2|3671.9|3665.9|0
1605249170000|2020-11-13 06:32:50|3672.4|3666.4|3671.9|3665.9|3672.4|3666.4|3671.9|3665.9|1
1605249190000|2020-11-13 06:33:10|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.9|3664.9|17
1605249200000|2020-11-13 06:33:20|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.7|3664.7|0
1605249210000|2020-11-13 06:33:30|3671.4|3665.4|3671.9|3665.9|3671.9|3665.9|3671.4|3665.4|0
1605249230000|2020-11-13 06:33:50|3671.6|3665.6|3670.9|3664.9|3671.6|3665.6|3670.9|3664.9|10
1605249240000|2020-11-13 06:34:00|3671.2|3665.2|3670.9|3664.9|3671.4|3665.4|3670.9|3664.9|1
1605249250000|2020-11-13 06:34:10|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|1
1605249270000|2020-11-13 06:34:30|3671.4|3665.4|3671.9|3665.9|3672.2|3666.2|3671.4|3665.4|1
1605249280000|2020-11-13 06:34:40|3672.2|3666.2|3672.2|3666.2|3672.2|3666.2|3671.9|3665.9|0
1605249290000|2020-11-13 06:34:50|3671.9|3665.9|3671.9|3665.9|3672.2|3666.2|3671.9|3665.9|1
1605249300000|2020-11-13 06:35:00|3671.4|3665.4|3671.2|3665.2|3671.4|3665.4|3671.2|3665.2|2
1605249320000|2020-11-13 06:35:20|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|0
1605249330000|2020-11-13 06:35:30|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|1
1605249350000|2020-11-13 06:35:50|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|3671.7|3665.7|0
1605249370000|2020-11-13 06:36:10|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|24
1605249380000|2020-11-13 06:36:20|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605249390000|2020-11-13 06:36:30|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|0
1605249400000|2020-11-13 06:36:40|3673.2|3667.2|3673.9|3667.9|3673.9|3667.9|3673.2|3667.2|6
1605249420000|2020-11-13 06:37:00|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605249430000|2020-11-13 06:37:10|3673.9|3667.9|3673.9|3667.9|3674.2|3668.2|3673.9|3667.9|0
1605249440000|2020-11-13 06:37:20|3674.2|3668.2|3674.6|3668.6|3674.6|3668.6|3674.2|3668.2|1
1605249450000|2020-11-13 06:37:30|3674.2|3668.2|3673.9|3667.9|3674.2|3668.2|3673.9|3667.9|0
1605249460000|2020-11-13 06:37:40|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|1
1605249480000|2020-11-13 06:38:00|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|0
1605249490000|2020-11-13 06:38:10|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605249500000|2020-11-13 06:38:20|3672.9|3666.9|3671.4|3665.4|3672.9|3666.9|3671.4|3665.4|11
1605249540000|2020-11-13 06:39:00|3671.6|3665.6|3671.9|3665.9|3672.2|3666.2|3671.6|3665.6|0
1605249550000|2020-11-13 06:39:10|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.2|3666.2|3
1605249560000|2020-11-13 06:39:20|3672.9|3666.9|3672.2|3666.2|3672.9|3666.9|3672.2|3666.2|5
1605249580000|2020-11-13 06:39:40|3672.7|3666.7|3673.9|3667.9|3673.9|3667.9|3672.7|3666.7|0
1605249590000|2020-11-13 06:39:50|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605249610000|2020-11-13 06:40:10|3674.4|3668.4|3673.4|3667.4|3674.7|3668.7|3673.2|3667.2|5
1605249620000|2020-11-13 06:40:20|3673.6|3667.6|3674.2|3668.2|3674.2|3668.2|3673.6|3667.6|0
1605249630000|2020-11-13 06:40:30|3673.9|3667.9|3673.2|3667.2|3673.9|3667.9|3673.2|3667.2|3
1605249650000|2020-11-13 06:40:50|||||||||1
1605249660000|2020-11-13 06:41:00|||||||||1
1605249680000|2020-11-13 06:41:20|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|3672.9|3666.9|0
1605249690000|2020-11-13 06:41:30|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605249710000|2020-11-13 06:41:50|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|5
1605249720000|2020-11-13 06:42:00|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605249730000|2020-11-13 06:42:10|3673.9|3667.9|3673.2|3667.2|3673.9|3667.9|3673.2|3667.2|0
1605249740000|2020-11-13 06:42:20|3672.9|3666.9|3672.2|3666.2|3672.9|3666.9|3672.2|3666.2|9
1605249750000|2020-11-13 06:42:30|3671.9|3665.9|3671.7|3665.7|3671.9|3665.9|3671.7|3665.7|1
1605249760000|2020-11-13 06:42:40|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605249770000|2020-11-13 06:42:50|3671.7|3665.7|3671.9|3665.9|3671.9|3665.9|3671.4|3665.4|7
1605249780000|2020-11-13 06:43:00|3672.2|3666.2|3671.9|3665.9|3672.2|3666.2|3671.9|3665.9|0
1605249800000|2020-11-13 06:43:20|3671.4|3665.4|3672.2|3666.2|3672.2|3666.2|3671.4|3665.4|12
1605249810000|2020-11-13 06:43:30|3672.4|3666.4|3672.4|3666.4|3672.7|3666.7|3672.4|3666.4|0
1605249820000|2020-11-13 06:43:40|3672.9|3666.9|3673.2|3667.2|3673.2|3667.2|3672.9|3666.9|0
1605249830000|2020-11-13 06:43:50|3674.2|3668.2|3673.9|3667.9|3674.2|3668.2|3673.9|3667.9|9
1605249840000|2020-11-13 06:44:00|3674.2|3668.2|3674.2|3668.2|3674.4|3668.4|3673.4|3667.4|5
1605249850000|2020-11-13 06:44:10|3674.4|3668.4|3674.4|3668.4|3674.6|3668.6|3674.4|3668.4|4
1605249860000|2020-11-13 06:44:20|3674.2|3668.2|3673.9|3667.9|3674.2|3668.2|3673.9|3667.9|3
1605249890000|2020-11-13 06:44:50|3674.2|3668.2|3673.7|3667.7|3674.2|3668.2|3673.4|3667.4|1
1605249900000|2020-11-13 06:45:00|3674.2|3668.2|3673.2|3667.2|3674.2|3668.2|3673.2|3667.2|1
1605249910000|2020-11-13 06:45:10|3673.4|3667.4|3674.2|3668.2|3674.2|3668.2|3673.4|3667.4|1
1605249920000|2020-11-13 06:45:20|3673.9|3667.9|3673.2|3667.2|3673.9|3667.9|3673.2|3667.2|1
1605249940000|2020-11-13 06:45:40|3673.9|3667.9|3674.2|3668.2|3674.2|3668.2|3673.9|3667.9|1
1605249960000|2020-11-13 06:46:00|3674.6|3668.6|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|7
1605249970000|2020-11-13 06:46:10|3674.9|3668.9|3675.2|3669.2|3675.2|3669.2|3674.9|3668.9|3
1605249980000|2020-11-13 06:46:20|3674.9|3668.9|3675.2|3669.2|3675.2|3669.2|3674.9|3668.9|0
1605249990000|2020-11-13 06:46:30|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|0
1605250010000|2020-11-13 06:46:50|3675.2|3669.2|3674.9|3668.9|3675.2|3669.2|3674.9|3668.9|0
1605250020000|2020-11-13 06:47:00|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|3675.2|3669.2|1
1605250060000|2020-11-13 06:47:40|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|2
1605250070000|2020-11-13 06:47:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|0
1605250080000|2020-11-13 06:48:00|3675.2|3669.2|3674.9|3668.9|3675.6|3669.6|3674.4|3668.4|6
1605250090000|2020-11-13 06:48:10|3674.7|3668.7|3674.6|3668.6|3674.7|3668.7|3674.6|3668.6|0
1605250100000|2020-11-13 06:48:20|3674.2|3668.2|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|1
1605250110000|2020-11-13 06:48:30|3674.1|3668.1|3674.1|3668.1|3674.2|3668.2|3673.9|3667.9|0
1605250120000|2020-11-13 06:48:40|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1605250140000|2020-11-13 06:49:00|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|0
1605250150000|2020-11-13 06:49:10|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|0
1605250160000|2020-11-13 06:49:20|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|0
1605250170000|2020-11-13 06:49:30|||||||||1
1605250180000|2020-11-13 06:49:40|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.1|3668.1|3
1605250190000|2020-11-13 06:49:50|||||||||1
1605250200000|2020-11-13 06:50:00|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|6
1605250210000|2020-11-13 06:50:10|3673.2|3667.2|3673.2|3667.2|3673.6|3667.6|3673.2|3667.2|0
1605250230000|2020-11-13 06:50:30|3673.6|3667.6|3674.2|3668.2|3674.2|3668.2|3673.6|3667.6|3
1605250240000|2020-11-13 06:50:40|3673.9|3667.9|3673.1|3667.1|3673.9|3667.9|3672.2|3666.2|46
1605250250000|2020-11-13 06:50:50|3672.6|3666.6|3672.7|3666.7|3672.7|3666.7|3672.6|3666.6|1
1605250260000|2020-11-13 06:51:00|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|3673.1|3667.1|0
1605250270000|2020-11-13 06:51:10|3672.7|3666.7|3673.1|3667.1|3673.1|3667.1|3672.7|3666.7|4
1605250290000|2020-11-13 06:51:30|3673.2|3667.2|3673.6|3667.6|3673.6|3667.6|3673.2|3667.2|0
1605250300000|2020-11-13 06:51:40|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605250310000|2020-11-13 06:51:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605250320000|2020-11-13 06:52:00|3673.2|3667.2|3673.7|3667.7|3673.7|3667.7|3673.2|3667.2|2
1605250330000|2020-11-13 06:52:10|3674.6|3668.6|3674.2|3668.2|3674.6|3668.6|3674.2|3668.2|22
1605250350000|2020-11-13 06:52:30|3673.9|3667.9|3673.2|3667.2|3674.1|3668.1|3672.9|3666.9|2
1605250370000|2020-11-13 06:52:50|3672.2|3666.2|3671.7|3665.7|3672.2|3666.2|3671.7|3665.7|10
1605250390000|2020-11-13 06:53:10|3671.6|3665.6|3671.7|3665.7|3671.7|3665.7|3671.6|3665.6|3
1605250400000|2020-11-13 06:53:20|3671.6|3665.6|3671.2|3665.2|3671.6|3665.6|3671.2|3665.2|0
1605250430000|2020-11-13 06:53:50|||||||||2
1605250440000|2020-11-13 06:54:00|3671.6|3665.6|3671.7|3665.7|3671.9|3665.9|3671.4|3665.4|4
1605250450000|2020-11-13 06:54:10|3671.9|3665.9|3672.2|3666.2|3672.2|3666.2|3671.9|3665.9|0
1605250460000|2020-11-13 06:54:20|3671.9|3665.9|3671.2|3665.2|3671.9|3665.9|3671.2|3665.2|7
1605250470000|2020-11-13 06:54:30|3671.4|3665.4|3671.7|3665.7|3671.7|3665.7|3671.4|3665.4|0
1605250480000|2020-11-13 06:54:40|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605250520000|2020-11-13 06:55:20|3670.2|3664.2|3670.2|3664.2|3670.2|3664.2|3670.2|3664.2|4
1605250530000|2020-11-13 06:55:30|3670.4|3664.4|3670.2|3664.2|3670.7|3664.7|3670.2|3664.2|0
1605250540000|2020-11-13 06:55:40|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|2
1605250550000|2020-11-13 06:55:50|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.9|3664.9|0
1605250570000|2020-11-13 06:56:10|3670.9|3664.9|3670.4|3664.4|3670.9|3664.9|3670.2|3664.2|7
1605250580000|2020-11-13 06:56:20|3670.7|3664.7|3670.7|3664.7|3670.9|3664.9|3670.2|3664.2|3
1605250590000|2020-11-13 06:56:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.4|3664.4|1
1605250600000|2020-11-13 06:56:40|3670.7|3664.7|3671.2|3665.2|3671.2|3665.2|3670.4|3664.4|4
1605250610000|2020-11-13 06:56:50|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|0
1605250640000|2020-11-13 06:57:20|3671.2|3665.2|3670.7|3664.7|3671.2|3665.2|3670.7|3664.7|2
1605250650000|2020-11-13 06:57:30|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|3671.2|3665.2|0
1605250660000|2020-11-13 06:57:40|3671.1|3665.1|3670.7|3664.7|3671.1|3665.1|3670.7|3664.7|2
1605250670000|2020-11-13 06:57:50|3670.9|3664.9|3671.2|3665.2|3671.2|3665.2|3670.9|3664.9|0
1605250680000|2020-11-13 06:58:00|3671.7|3665.7|3672.2|3666.2|3672.2|3666.2|3671.7|3665.7|8
1605250690000|2020-11-13 06:58:10|3671.7|3665.7|3672.2|3666.2|3672.2|3666.2|3671.7|3665.7|1
1605250710000|2020-11-13 06:58:30|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|5
1605250730000|2020-11-13 06:58:50|3672.6|3666.6|3672.2|3666.2|3672.6|3666.6|3672.2|3666.2|0
1605250740000|2020-11-13 06:59:00|3672.7|3666.7|3672.7|3666.7|3672.7|3666.7|3672.2|3666.2|0
1605250750000|2020-11-13 06:59:10|3672.4|3666.4|3672.7|3666.7|3672.7|3666.7|3672.4|3666.4|0
1605250770000|2020-11-13 06:59:30|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605250800000|2020-11-13 07:00:00|3672.9|3666.9|3672.4|3666.4|3672.9|3666.9|3672.4|3666.4|6
1605250810000|2020-11-13 07:00:10|3673.1|3667.1|3673.2|3667.2|3673.2|3667.2|3672.7|3666.7|2
1605250820000|2020-11-13 07:00:20|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|6
1605250830000|2020-11-13 07:00:30|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|2
1605250840000|2020-11-13 07:00:40|3673.9|3667.9|3673.1|3667.1|3673.9|3667.9|3673.1|3667.1|2
1605250860000|2020-11-13 07:01:00|3672.7|3666.7|3673.1|3667.1|3673.1|3667.1|3672.7|3666.7|0
1605250900000|2020-11-13 07:01:40|3672.9|3666.9|3672.7|3666.7|3673.1|3667.1|3672.7|3666.7|7
1605250910000|2020-11-13 07:01:50|3673.2|3667.2|3671.6|3665.6|3673.2|3667.2|3671.6|3665.6|10
1605250920000|2020-11-13 07:02:00|3672.1|3666.1|3672.1|3666.1|3672.2|3666.2|3672.1|3666.1|2
1605250930000|2020-11-13 07:02:10|3672.2|3666.2|3672.6|3666.6|3672.6|3666.6|3672.2|3666.2|2
1605250940000|2020-11-13 07:02:20|3672.7|3666.7|3673.1|3667.1|3673.1|3667.1|3672.7|3666.7|0
1605250950000|2020-11-13 07:02:30|3672.9|3666.9|3673.1|3667.1|3673.1|3667.1|3672.2|3666.2|1
1605250980000|2020-11-13 07:03:00|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605250990000|2020-11-13 07:03:10|3672.2|3666.2|3672.2|3666.2|3672.2|3666.2|3672.2|3666.2|1
1605251000000|2020-11-13 07:03:20|3671.7|3665.7|3672.2|3666.2|3672.2|3666.2|3671.7|3665.7|0
1605251010000|2020-11-13 07:03:30|3672.1|3666.1|3672.2|3666.2|3672.2|3666.2|3672.1|3666.1|0
1605251030000|2020-11-13 07:03:50|3671.6|3665.6|3670.6|3664.6|3671.6|3665.6|3670.2|3664.2|22
1605251040000|2020-11-13 07:04:00|3669.6|3663.6|3669.6|3663.6|3671.2|3665.2|3669.6|3663.6|41
1605251050000|2020-11-13 07:04:10|||||||||4
1605251060000|2020-11-13 07:04:20|||||||||7
1605251070000|2020-11-13 07:04:30|||||||||7
1605251080000|2020-11-13 07:04:40|||||||||3
1605251090000|2020-11-13 07:04:50|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|2
1605251100000|2020-11-13 07:05:00|3670.2|3664.2|3670.2|3664.2|3670.2|3664.2|3669.6|3663.6|5
1605251110000|2020-11-13 07:05:10|3670.6|3664.6|3670.4|3664.4|3670.6|3664.6|3670.2|3664.2|56
1605251120000|2020-11-13 07:05:20|3670.7|3664.7|3671.1|3665.1|3671.1|3665.1|3670.7|3664.7|0
1605251130000|2020-11-13 07:05:30|3670.4|3664.4|3670.7|3664.7|3670.7|3664.7|3670.4|3664.4|0
1605251140000|2020-11-13 07:05:40|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|0
1605251150000|2020-11-13 07:05:50|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|3670.7|3664.7|0
1605251160000|2020-11-13 07:06:00|3670.4|3664.4|3670.2|3664.2|3670.4|3664.4|3670.2|3664.2|1
1605251190000|2020-11-13 07:06:30|3670.1|3664.1|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|10
1605251200000|2020-11-13 07:06:40|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605251210000|2020-11-13 07:06:50|3669.2|3663.2|3669.2|3663.2|3669.6|3663.6|3669.2|3663.2|0
1605251240000|2020-11-13 07:07:20|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|2
1605251280000|2020-11-13 07:08:00|||||||||1
1605251320000|2020-11-13 07:08:40|3668.2|3662.2|3667.6|3661.6|3668.2|3662.2|3667.6|3661.6|2
1605251340000|2020-11-13 07:09:00|3667.2|3661.2|3666.6|3660.6|3667.2|3661.2|3666.6|3660.6|12
1605251350000|2020-11-13 07:09:10|||||||||5
1605251360000|2020-11-13 07:09:20|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|3666.9|3660.9|4
1605251370000|2020-11-13 07:09:30|3666.6|3660.6|3667.1|3661.1|3667.1|3661.1|3666.6|3660.6|5
1605251380000|2020-11-13 07:09:40|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|3667.2|3661.2|0
1605251410000|2020-11-13 07:10:10|3667.6|3661.6|3668.1|3662.1|3668.2|3662.2|3667.6|3661.6|1
1605251430000|2020-11-13 07:10:30|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|0
1605251450000|2020-11-13 07:10:50|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|0
1605251460000|2020-11-13 07:11:00|3668.6|3662.6|3668.2|3662.2|3668.6|3662.6|3668.2|3662.2|1
1605251470000|2020-11-13 07:11:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605251480000|2020-11-13 07:11:20|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|0
1605251490000|2020-11-13 07:11:30|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|0
1605251500000|2020-11-13 07:11:40|3668.6|3662.6|3668.2|3662.2|3668.6|3662.6|3668.2|3662.2|1
1605251510000|2020-11-13 07:11:50|3668.6|3662.6|3669.1|3663.1|3669.1|3663.1|3668.6|3662.6|3
1605251520000|2020-11-13 07:12:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.2|3662.2|0
1605251540000|2020-11-13 07:12:20|||||||||2
1605251560000|2020-11-13 07:12:40|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|3668.2|3662.2|0
1605251570000|2020-11-13 07:12:50|3668.6|3662.6|3667.9|3661.9|3668.6|3662.6|3667.9|3661.9|7
1605251600000|2020-11-13 07:13:20|3668.9|3662.9|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|5
1605251670000|2020-11-13 07:14:30|3669.6|3663.6|3668.9|3662.9|3669.6|3663.6|3668.9|3662.9|6
1605251690000|2020-11-13 07:14:50|3668.6|3662.6|3667.9|3661.9|3668.6|3662.6|3667.9|3661.9|5
1605251730000|2020-11-13 07:15:30|3668.4|3662.4|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|11
1605251740000|2020-11-13 07:15:40|3668.9|3662.9|3669.9|3663.9|3669.9|3663.9|3668.9|3662.9|11
1605251760000|2020-11-13 07:16:00|3669.6|3663.6|3669.9|3663.9|3669.9|3663.9|3669.6|3663.6|0
1605251770000|2020-11-13 07:16:10|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3
1605251800000|2020-11-13 07:16:40|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605251820000|2020-11-13 07:17:00|3670.2|3664.2|3669.9|3663.9|3670.2|3664.2|3669.9|3663.9|29
1605251880000|2020-11-13 07:18:00|3670.1|3664.1|3669.9|3663.9|3670.1|3664.1|3669.9|3663.9|10
1605251920000|2020-11-13 07:18:40|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605251930000|2020-11-13 07:18:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605251940000|2020-11-13 07:19:00|3669.6|3663.6|3668.9|3662.9|3669.6|3663.6|3668.9|3662.9|17
1605251950000|2020-11-13 07:19:10|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|37
1605251960000|2020-11-13 07:19:20|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605251970000|2020-11-13 07:19:30|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|6
1605251980000|2020-11-13 07:19:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|0
1605251990000|2020-11-13 07:19:50|3668.6|3662.6|3668.4|3662.4|3668.6|3662.6|3668.4|3662.4|1
1605252000000|2020-11-13 07:20:00|3668.2|3662.2|3667.9|3661.9|3668.6|3662.6|3667.9|3661.9|7
1605252010000|2020-11-13 07:20:10|||||||||2
1605252030000|2020-11-13 07:20:30|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|4
1605252040000|2020-11-13 07:20:40|3668.4|3662.4|3668.9|3662.9|3668.9|3662.9|3668.4|3662.4|1
1605252050000|2020-11-13 07:20:50|3668.6|3662.6|3669.6|3663.6|3669.6|3663.6|3668.6|3662.6|2
1605252070000|2020-11-13 07:21:10|3669.2|3663.2|3668.6|3662.6|3669.2|3663.2|3668.6|3662.6|3
1605252080000|2020-11-13 07:21:20|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|0
1605252090000|2020-11-13 07:21:30|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|1
1605252100000|2020-11-13 07:21:40|3669.1|3663.1|3669.6|3663.6|3669.6|3663.6|3669.1|3663.1|3
1605252110000|2020-11-13 07:21:50|3669.4|3663.4|3669.6|3663.6|3669.6|3663.6|3669.4|3663.4|2
1605252120000|2020-11-13 07:22:00|3669.4|3663.4|3669.9|3663.9|3669.9|3663.9|3669.1|3663.1|2
1605252150000|2020-11-13 07:22:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|12
1605252170000|2020-11-13 07:22:50|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|3669.9|3663.9|0
1605252180000|2020-11-13 07:23:00|3669.6|3663.6|3669.6|3663.6|3669.9|3663.9|3669.6|3663.6|0
1605252190000|2020-11-13 07:23:10|3668.9|3662.9|3668.6|3662.6|3669.4|3663.4|3668.6|3662.6|6
1605252220000|2020-11-13 07:23:40|||||||||1
1605252230000|2020-11-13 07:23:50|3668.9|3662.9|3669.2|3663.2|3669.2|3663.2|3668.9|3662.9|1
1605252240000|2020-11-13 07:24:00|3668.6|3662.6|3668.1|3662.1|3668.6|3662.6|3668.1|3662.1|11
1605252260000|2020-11-13 07:24:20|3668.4|3662.4|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|0
1605252280000|2020-11-13 07:24:40|3668.1|3662.1|3668.4|3662.4|3668.4|3662.4|3668.1|3662.1|5
1605252310000|2020-11-13 07:25:10|3668.6|3662.6|3665.6|3659.6|3668.6|3662.6|3665.6|3659.6|4
1605252320000|2020-11-13 07:25:20|3666.4|3660.4|3666.6|3660.6|3666.6|3660.6|3666.4|3660.4|3
1605252350000|2020-11-13 07:25:50|3667.4|3661.4|3667.6|3661.6|3667.6|3661.6|3667.4|3661.4|0
1605252370000|2020-11-13 07:26:10|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|0
1605252380000|2020-11-13 07:26:20|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|3667.6|3661.6|0
1605252390000|2020-11-13 07:26:30|||||||||1
1605252400000|2020-11-13 07:26:40|3667.4|3661.4|3667.9|3661.9|3667.9|3661.9|3667.4|3661.4|5
1605252410000|2020-11-13 07:26:50|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|2
1605252420000|2020-11-13 07:27:00|3668.2|3662.2|3668.4|3662.4|3668.4|3662.4|3668.2|3662.2|0
1605252430000|2020-11-13 07:27:10|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605252440000|2020-11-13 07:27:20|3668.9|3662.9|3666.9|3660.9|3668.9|3662.9|3666.9|3660.9|20
1605252460000|2020-11-13 07:27:40|3667.1|3661.1|3667.4|3661.4|3667.4|3661.4|3666.9|3660.9|0
1605252470000|2020-11-13 07:27:50|3667.6|3661.6|3667.9|3661.9|3667.9|3661.9|3667.6|3661.6|1
1605252480000|2020-11-13 07:28:00|3668.1|3662.1|3668.6|3662.6|3668.6|3662.6|3668.1|3662.1|0
1605252500000|2020-11-13 07:28:20|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|1
1605252510000|2020-11-13 07:28:30|3668.6|3662.6|3667.9|3661.9|3668.6|3662.6|3667.6|3661.6|2
1605252540000|2020-11-13 07:29:00|3668.2|3662.2|3668.6|3662.6|3668.9|3662.9|3668.2|3662.2|2
1605252550000|2020-11-13 07:29:10|3668.9|3662.9|3668.6|3662.6|3668.9|3662.9|3668.6|3662.6|1
1605252570000|2020-11-13 07:29:30|3668.9|3662.9|3669.2|3663.2|3669.2|3663.2|3668.9|3662.9|2
1605252580000|2020-11-13 07:29:40|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|3668.9|3662.9|1
1605252590000|2020-11-13 07:29:50|3669.1|3663.1|3668.9|3662.9|3669.1|3663.1|3668.9|3662.9|0
1605252600000|2020-11-13 07:30:00|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|3668.6|3662.6|0
1605252620000|2020-11-13 07:30:20|3668.4|3662.4|3667.6|3661.6|3668.4|3662.4|3667.6|3661.6|5
1605252650000|2020-11-13 07:30:50|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|3667.9|3661.9|0
1605252660000|2020-11-13 07:31:00|3668.2|3662.2|3669.1|3663.1|3669.1|3663.1|3668.2|3662.2|2
1605252670000|2020-11-13 07:31:10|3669.2|3663.2|3669.2|3663.2|3669.2|3663.2|3669.2|3663.2|0
1605252690000|2020-11-13 07:31:30|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605252700000|2020-11-13 07:31:40|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|5
1605252710000|2020-11-13 07:31:50|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|3669.6|3663.6|0
1605252730000|2020-11-13 07:32:10|3670.1|3664.1|3670.2|3664.2|3670.2|3664.2|3670.1|3664.1|0
1605252760000|2020-11-13 07:32:40|3671.1|3665.1|3671.1|3665.1|3671.1|3665.1|3670.6|3664.6|5
1605252770000|2020-11-13 07:32:50|3671.2|3665.2|3671.6|3665.6|3671.6|3665.6|3671.2|3665.2|0
1605252780000|2020-11-13 07:33:00|3672.1|3666.1|3672.6|3666.6|3672.6|3666.6|3672.1|3666.1|7
1605252790000|2020-11-13 07:33:10|3671.7|3665.7|3672.2|3666.2|3672.2|3666.2|3671.6|3665.6|9
1605252800000|2020-11-13 07:33:20|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|3672.6|3666.6|0
1605252840000|2020-11-13 07:34:00|3672.9|3666.9|3674.6|3668.6|3674.6|3668.6|3672.9|3666.9|44
1605252850000|2020-11-13 07:34:10|3674.2|3668.2|3674.6|3668.6|3674.6|3668.6|3674.2|3668.2|4
1605252860000|2020-11-13 07:34:20|||||||||3
1605252880000|2020-11-13 07:34:40|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|1
1605252890000|2020-11-13 07:34:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|1
1605252900000|2020-11-13 07:35:00|3674.6|3668.6|3674.6|3668.6|3674.9|3668.9|3674.6|3668.6|1
1605252910000|2020-11-13 07:35:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|5
1605252920000|2020-11-13 07:35:20|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1605252930000|2020-11-13 07:35:30|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|4
1605252950000|2020-11-13 07:35:50|3672.9|3666.9|3672.9|3666.9|3673.4|3667.4|3672.9|3666.9|14
1605252960000|2020-11-13 07:36:00|3673.1|3667.1|3673.4|3667.4|3673.6|3667.6|3673.1|3667.1|11
1605252980000|2020-11-13 07:36:20|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|3
1605252990000|2020-11-13 07:36:30|3673.6|3667.6|3672.9|3666.9|3673.6|3667.6|3672.9|3666.9|1
1605253000000|2020-11-13 07:36:40|3673.1|3667.1|3672.9|3666.9|3673.1|3667.1|3672.6|3666.6|0
1605253010000|2020-11-13 07:36:50|3673.4|3667.4|3673.6|3667.6|3673.6|3667.6|3673.4|3667.4|1
1605253020000|2020-11-13 07:37:00|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605253070000|2020-11-13 07:37:50|3673.2|3667.2|3672.9|3666.9|3673.2|3667.2|3672.6|3666.6|11
1605253080000|2020-11-13 07:38:00|3672.6|3666.6|3672.1|3666.1|3672.6|3666.6|3672.1|3666.1|8
1605253100000|2020-11-13 07:38:20|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|3671.6|3665.6|1
1605253110000|2020-11-13 07:38:30|3671.9|3665.9|3672.6|3666.6|3672.6|3666.6|3671.9|3665.9|0
1605253130000|2020-11-13 07:38:50|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|0
1605253140000|2020-11-13 07:39:00|3672.6|3666.6|3672.4|3666.4|3672.6|3666.6|3672.4|3666.4|0
1605253150000|2020-11-13 07:39:10|3672.1|3666.1|3673.6|3667.6|3673.6|3667.6|3672.1|3666.1|12
1605253170000|2020-11-13 07:39:30|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|15
1605253190000|2020-11-13 07:39:50|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|0
1605253200000|2020-11-13 07:40:00|3674.2|3668.2|3674.6|3668.6|3674.6|3668.6|3674.2|3668.2|21
1605253210000|2020-11-13 07:40:10|3674.4|3668.4|3674.1|3668.1|3674.4|3668.4|3674.1|3668.1|0
1605253220000|2020-11-13 07:40:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253240000|2020-11-13 07:40:40|3673.2|3667.2|3672.6|3666.6|3673.2|3667.2|3672.6|3666.6|13
1605253260000|2020-11-13 07:41:00|3672.4|3666.4|3672.6|3666.6|3672.6|3666.6|3671.6|3665.6|0
1605253340000|2020-11-13 07:42:20|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|2
1605253350000|2020-11-13 07:42:30|3673.2|3667.2|3673.6|3667.6|3673.6|3667.6|3673.2|3667.2|0
1605253360000|2020-11-13 07:42:40|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|0
1605253370000|2020-11-13 07:42:50|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.1|3667.1|0
1605253390000|2020-11-13 07:43:10|3672.9|3666.9|3672.6|3666.6|3672.9|3666.9|3672.6|3666.6|0
1605253400000|2020-11-13 07:43:20|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|0
1605253420000|2020-11-13 07:43:40|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253460000|2020-11-13 07:44:20|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605253470000|2020-11-13 07:44:30|3673.6|3667.6|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|5
1605253480000|2020-11-13 07:44:40|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605253490000|2020-11-13 07:44:50|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|0
1605253500000|2020-11-13 07:45:00|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253510000|2020-11-13 07:45:10|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605253520000|2020-11-13 07:45:20|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605253530000|2020-11-13 07:45:30|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253570000|2020-11-13 07:46:10|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605253580000|2020-11-13 07:46:20|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253590000|2020-11-13 07:46:30|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|3673.9|3667.9|0
1605253600000|2020-11-13 07:46:40|3673.6|3667.6|3673.1|3667.1|3673.6|3667.6|3673.1|3667.1|0
1605253620000|2020-11-13 07:47:00|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|3673.4|3667.4|0
1605253640000|2020-11-13 07:47:20|3673.6|3667.6|3673.9|3667.9|3673.9|3667.9|3673.6|3667.6|2
1605253650000|2020-11-13 07:47:30|3673.6|3667.6|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605253660000|2020-11-13 07:47:40|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605253670000|2020-11-13 07:47:50|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|2
1605253680000|2020-11-13 07:48:00|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3673.6|3667.6|0
1605253690000|2020-11-13 07:48:10|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|3673.6|3667.6|0
1605253700000|2020-11-13 07:48:20|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|3673.2|3667.2|0
1605253710000|2020-11-13 07:48:30|3673.6|3667.6|3674.6|3668.6|3674.6|3668.6|3673.6|3667.6|37
1605253720000|2020-11-13 07:48:40|||||||||1
1605253730000|2020-11-13 07:48:50|3675.9|3669.9|3677.6|3671.6|3677.6|3671.6|3675.6|3669.6|38
1605253750000|2020-11-13 07:49:10|3677.1|3671.1|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|3
1605253760000|2020-11-13 07:49:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|1
1605253770000|2020-11-13 07:49:30|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605253780000|2020-11-13 07:49:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605253790000|2020-11-13 07:49:50|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|5
1605253800000|2020-11-13 07:50:00|3676.6|3670.6|3676.6|3670.6|3677.1|3671.1|3676.6|3670.6|4
1605253830000|2020-11-13 07:50:30|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.9|3670.9|1
1605253840000|2020-11-13 07:50:40|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605253850000|2020-11-13 07:50:50|3676.7|3670.7|3676.6|3670.6|3676.7|3670.7|3676.6|3670.6|2
1605253860000|2020-11-13 07:51:00|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|0
1605253870000|2020-11-13 07:51:10|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1605253880000|2020-11-13 07:51:20|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|0
1605253890000|2020-11-13 07:51:30|3676.9|3670.9|3676.6|3670.6|3677.1|3671.1|3676.6|3670.6|1
1605253900000|2020-11-13 07:51:40|3676.4|3670.4|3676.6|3670.6|3676.6|3670.6|3676.4|3670.4|0
1605253910000|2020-11-13 07:51:50|3676.9|3670.9|3677.6|3671.6|3677.6|3671.6|3676.9|3670.9|1
1605253930000|2020-11-13 07:52:10|3678.2|3672.2|3677.6|3671.6|3678.2|3672.2|3677.6|3671.6|1
1605253950000|2020-11-13 07:52:30|3677.4|3671.4|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|2
1605253960000|2020-11-13 07:52:40|3676.6|3670.6|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|2
1605253970000|2020-11-13 07:52:50|3677.4|3671.4|3678.2|3672.2|3678.2|3672.2|3677.4|3671.4|0
1605253980000|2020-11-13 07:53:00|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|2
1605254010000|2020-11-13 07:53:30|3677.4|3671.4|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|0
1605254020000|2020-11-13 07:53:40|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|0
1605254040000|2020-11-13 07:54:00|||||||||1
1605254050000|2020-11-13 07:54:10|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|0
1605254060000|2020-11-13 07:54:20|3677.2|3671.2|3676.9|3670.9|3677.2|3671.2|3676.9|3670.9|1
1605254070000|2020-11-13 07:54:30|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|0
1605254090000|2020-11-13 07:54:50|3676.1|3670.1|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|0
1605254100000|2020-11-13 07:55:00|3675.9|3669.9|3676.4|3670.4|3676.4|3670.4|3675.9|3669.9|3
1605254120000|2020-11-13 07:55:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|0
1605254130000|2020-11-13 07:55:30|3676.9|3670.9|3675.9|3669.9|3676.9|3670.9|3675.6|3669.6|2
1605254140000|2020-11-13 07:55:40|3676.1|3670.1|3676.4|3670.4|3676.4|3670.4|3676.1|3670.1|2
1605254150000|2020-11-13 07:55:50|3676.6|3670.6|3676.4|3670.4|3676.6|3670.6|3676.4|3670.4|0
1605254170000|2020-11-13 07:56:10|3676.9|3670.9|3677.4|3671.4|3677.4|3671.4|3676.9|3670.9|2
1605254190000|2020-11-13 07:56:30|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605254200000|2020-11-13 07:56:40|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|10
1605254220000|2020-11-13 07:57:00|3678.9|3672.9|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|5
1605254230000|2020-11-13 07:57:10|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|2
1605254250000|2020-11-13 07:57:30|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605254260000|2020-11-13 07:57:40|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|2
1605254270000|2020-11-13 07:57:50|3678.9|3672.9|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|0
1605254310000|2020-11-13 07:58:30|3679.9|3673.9|3680.6|3674.6|3680.6|3674.6|3679.9|3673.9|20
1605254320000|2020-11-13 07:58:40|||||||||1
1605254330000|2020-11-13 07:58:50|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|14
1605254340000|2020-11-13 07:59:00|3681.9|3675.9|3682.1|3676.1|3682.4|3676.4|3681.6|3675.6|7
1605254350000|2020-11-13 07:59:10|3682.4|3676.4|3681.7|3675.7|3682.4|3676.4|3681.6|3675.6|0
1605254360000|2020-11-13 07:59:20|3682.4|3676.4|3681.6|3675.6|3682.4|3676.4|3681.6|3675.6|0
1605254380000|2020-11-13 07:59:40|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|9
1605254390000|2020-11-13 07:59:50|3680.7|3674.7|3680.6|3674.6|3680.7|3674.7|3680.6|3674.6|0
1605254400000|2020-11-13 08:00:00|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|4
1605254420000|2020-11-13 08:00:20|3679.9|3673.9|3680.6|3674.6|3680.6|3674.6|3679.9|3673.9|1
1605254450000|2020-11-13 08:00:50|3680.7|3674.7|3681.1|3675.1|3681.1|3675.1|3680.7|3674.7|4
1605254470000|2020-11-13 08:01:10|3680.6|3674.6|3680.2|3674.2|3680.6|3674.6|3680.2|3674.2|0
1605254480000|2020-11-13 08:01:20|3680.6|3674.6|3681.6|3675.6|3681.6|3675.6|3680.6|3674.6|0
1605254510000|2020-11-13 08:01:50|3681.9|3675.9|3682.2|3676.2|3682.2|3676.2|3681.9|3675.9|12
1605254520000|2020-11-13 08:02:00|3681.9|3675.9|3682.1|3676.1|3682.1|3676.1|3681.6|3675.6|4
1605254530000|2020-11-13 08:02:10|3682.2|3676.2|3682.6|3676.6|3682.6|3676.6|3682.2|3676.2|0
1605254540000|2020-11-13 08:02:20|3682.2|3676.2|3681.6|3675.6|3682.2|3676.2|3681.6|3675.6|11
1605254550000|2020-11-13 08:02:30|3681.7|3675.7|3682.6|3676.6|3682.6|3676.6|3681.7|3675.7|0
1605254560000|2020-11-13 08:02:40|||||||||5
1605254570000|2020-11-13 08:02:50|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|13
1605254580000|2020-11-13 08:03:00|3681.7|3675.7|3682.6|3676.6|3682.6|3676.6|3681.6|3675.6|2
1605254590000|2020-11-13 08:03:10|3682.4|3676.4|3682.1|3676.1|3682.4|3676.4|3681.6|3675.6|4
1605254600000|2020-11-13 08:03:20|3681.9|3675.9|3680.6|3674.6|3681.9|3675.9|3680.6|3674.6|3
1605254630000|2020-11-13 08:03:50|3680.2|3674.2|3681.4|3675.4|3681.4|3675.4|3680.2|3674.2|3
1605254640000|2020-11-13 08:04:00|3681.2|3675.2|3681.4|3675.4|3681.6|3675.6|3680.6|3674.6|0
1605254650000|2020-11-13 08:04:10|3681.1|3675.1|3680.6|3674.6|3681.1|3675.1|3680.6|3674.6|5
1605254660000|2020-11-13 08:04:20|||||||||1
1605254670000|2020-11-13 08:04:30|3680.2|3674.2|3679.6|3673.6|3680.2|3674.2|3679.6|3673.6|2
1605254680000|2020-11-13 08:04:40|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|0
1605254690000|2020-11-13 08:04:50|3680.1|3674.1|3680.4|3674.4|3680.4|3674.4|3680.1|3674.1|0
1605254700000|2020-11-13 08:05:00|3680.6|3674.6|3680.9|3674.9|3681.4|3675.4|3680.6|3674.6|2
1605254710000|2020-11-13 08:05:10|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|0
1605254720000|2020-11-13 08:05:20|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|0
1605254730000|2020-11-13 08:05:30|3680.2|3674.2|3678.1|3672.1|3680.2|3674.2|3678.1|3672.1|2
1605254740000|2020-11-13 08:05:40|3678.6|3672.6|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|1
1605254750000|2020-11-13 08:05:50|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3677.9|3671.9|3
1605254760000|2020-11-13 08:06:00|3677.9|3671.9|3676.6|3670.6|3678.4|3672.4|3676.6|3670.6|8
1605254770000|2020-11-13 08:06:10|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|3676.9|3670.9|0
1605254780000|2020-11-13 08:06:20|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3
1605254790000|2020-11-13 08:06:30|3676.2|3670.2|3674.7|3668.7|3676.2|3670.2|3674.7|3668.7|7
1605254800000|2020-11-13 08:06:40|3674.9|3668.9|3675.9|3669.9|3675.9|3669.9|3674.9|3668.9|2
1605254810000|2020-11-13 08:06:50|3675.6|3669.6|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|5
1605254820000|2020-11-13 08:07:00|3674.9|3668.9|3675.4|3669.4|3675.4|3669.4|3674.9|3668.9|10
1605254830000|2020-11-13 08:07:10|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|0
1605254850000|2020-11-13 08:07:30|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|1
1605254860000|2020-11-13 08:07:40|3675.6|3669.6|3675.4|3669.4|3675.6|3669.6|3675.1|3669.1|4
1605254870000|2020-11-13 08:07:50|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|3675.6|3669.6|0
1605254880000|2020-11-13 08:08:00|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.6|3670.6|1
1605254890000|2020-11-13 08:08:10|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|0
1605254900000|2020-11-13 08:08:20|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|0
1605254910000|2020-11-13 08:08:30|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3675.9|3669.9|0
1605254920000|2020-11-13 08:08:40|3676.4|3670.4|3677.6|3671.6|3677.6|3671.6|3676.4|3670.4|3
1605254940000|2020-11-13 08:09:00|3678.1|3672.1|3677.1|3671.1|3678.1|3672.1|3677.1|3671.1|0
1605254950000|2020-11-13 08:09:10|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|1
1605254960000|2020-11-13 08:09:20|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|0
1605254970000|2020-11-13 08:09:30|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|1
1605254980000|2020-11-13 08:09:40|3678.1|3672.1|3677.9|3671.9|3678.4|3672.4|3677.9|3671.9|0
1605254990000|2020-11-13 08:09:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605255000000|2020-11-13 08:10:00|3677.9|3671.9|3677.6|3671.6|3677.9|3671.9|3677.6|3671.6|0
1605255020000|2020-11-13 08:10:20|3677.4|3671.4|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|0
1605255030000|2020-11-13 08:10:30|3676.9|3670.9|3677.6|3671.6|3677.6|3671.6|3676.9|3670.9|1
1605255040000|2020-11-13 08:10:40|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|0
1605255050000|2020-11-13 08:10:50|||||||||1
1605255080000|2020-11-13 08:11:20|3677.1|3671.1|3676.9|3670.9|3677.4|3671.4|3676.9|3670.9|0
1605255090000|2020-11-13 08:11:30|3677.1|3671.1|3676.9|3670.9|3677.1|3671.1|3676.9|3670.9|1
1605255100000|2020-11-13 08:11:40|3676.6|3670.6|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|1
1605255110000|2020-11-13 08:11:50|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605255120000|2020-11-13 08:12:00|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605255140000|2020-11-13 08:12:20|3677.4|3671.4|3678.1|3672.1|3678.1|3672.1|3677.4|3671.4|0
1605255150000|2020-11-13 08:12:30|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|0
1605255160000|2020-11-13 08:12:40|3678.4|3672.4|3678.6|3672.6|3679.1|3673.1|3678.1|3672.1|1
1605255170000|2020-11-13 08:12:50|3678.7|3672.7|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|0
1605255180000|2020-11-13 08:13:00|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|2
1605255240000|2020-11-13 08:14:00|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1605255250000|2020-11-13 08:14:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605255260000|2020-11-13 08:14:20|3678.6|3672.6|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|0
1605255270000|2020-11-13 08:14:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605255290000|2020-11-13 08:14:50|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605255300000|2020-11-13 08:15:00|3680.1|3674.1|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|2
1605255310000|2020-11-13 08:15:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|5
1605255320000|2020-11-13 08:15:20|3679.7|3673.7|3678.9|3672.9|3680.1|3674.1|3678.9|3672.9|1
1605255330000|2020-11-13 08:15:30|3678.6|3672.6|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|0
1605255350000|2020-11-13 08:15:50|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|9
1605255360000|2020-11-13 08:16:00|3678.1|3672.1|3677.6|3671.6|3678.1|3672.1|3677.6|3671.6|1
1605255370000|2020-11-13 08:16:10|3677.2|3671.2|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|0
1605255380000|2020-11-13 08:16:20|3677.2|3671.2|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|0
1605255390000|2020-11-13 08:16:30|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.1|3671.1|0
1605255410000|2020-11-13 08:16:50|3676.6|3670.6|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|1
1605255420000|2020-11-13 08:17:00|3676.6|3670.6|3677.6|3671.6|3677.6|3671.6|3676.6|3670.6|1
1605255430000|2020-11-13 08:17:10|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|0
1605255440000|2020-11-13 08:17:20|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|2
1605255450000|2020-11-13 08:17:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|0
1605255460000|2020-11-13 08:17:40|3678.6|3672.6|3679.4|3673.4|3679.4|3673.4|3678.6|3672.6|11
1605255470000|2020-11-13 08:17:50|3679.2|3673.2|3679.1|3673.1|3679.9|3673.9|3678.9|3672.9|19
1605255480000|2020-11-13 08:18:00|3679.4|3673.4|3678.6|3672.6|3679.4|3673.4|3678.6|3672.6|1
1605255490000|2020-11-13 08:18:10|3678.9|3672.9|3678.6|3672.6|3679.6|3673.6|3678.6|3672.6|2
1605255510000|2020-11-13 08:18:30|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605255520000|2020-11-13 08:18:40|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605255530000|2020-11-13 08:18:50|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|0
1605255540000|2020-11-13 08:19:00|3679.9|3673.9|3679.4|3673.4|3679.9|3673.9|3679.4|3673.4|2
1605255570000|2020-11-13 08:19:30|3679.1|3673.1|3679.4|3673.4|3679.4|3673.4|3679.1|3673.1|0
1605255590000|2020-11-13 08:19:50|3678.9|3672.9|3678.4|3672.4|3678.9|3672.9|3678.1|3672.1|0
1605255630000|2020-11-13 08:20:30|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|0
1605255640000|2020-11-13 08:20:40|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|0
1605255650000|2020-11-13 08:20:50|||||||||1
1605255660000|2020-11-13 08:21:00|3678.1|3672.1|3678.4|3672.4|3678.4|3672.4|3678.1|3672.1|0
1605255680000|2020-11-13 08:21:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605255690000|2020-11-13 08:21:30|3678.9|3672.9|3678.1|3672.1|3678.9|3672.9|3678.1|3672.1|1
1605255700000|2020-11-13 08:21:40|3678.4|3672.4|3678.1|3672.1|3678.4|3672.4|3678.1|3672.1|0
1605255710000|2020-11-13 08:21:50|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|0
1605255740000|2020-11-13 08:22:20|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605255750000|2020-11-13 08:22:30|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|3677.9|3671.9|0
1605255770000|2020-11-13 08:22:50|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|3678.4|3672.4|1
1605255790000|2020-11-13 08:23:10|3679.2|3673.2|3680.1|3674.1|3680.1|3674.1|3679.2|3673.2|12
1605255810000|2020-11-13 08:23:30|3679.7|3673.7|3680.1|3674.1|3680.1|3674.1|3679.7|3673.7|0
1605255820000|2020-11-13 08:23:40|3679.9|3673.9|3678.9|3672.9|3679.9|3673.9|3678.9|3672.9|0
1605255830000|2020-11-13 08:23:50|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605255840000|2020-11-13 08:24:00|3678.7|3672.7|3679.1|3673.1|3679.6|3673.6|3678.7|3672.7|2
1605255860000|2020-11-13 08:24:20|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|0
1605255880000|2020-11-13 08:24:40|3679.2|3673.2|3679.1|3673.1|3679.6|3673.6|3678.9|3672.9|3
1605255890000|2020-11-13 08:24:50|3679.4|3673.4|3679.6|3673.6|3679.6|3673.6|3679.4|3673.4|0
1605255900000|2020-11-13 08:25:00|3679.2|3673.2|3678.9|3672.9|3679.6|3673.6|3678.9|3672.9|0
1605255910000|2020-11-13 08:25:10|3679.1|3673.1|3678.4|3672.4|3679.1|3673.1|3678.1|3672.1|2
1605255920000|2020-11-13 08:25:20|3678.1|3672.1|3679.1|3673.1|3679.1|3673.1|3678.1|3672.1|0
1605255930000|2020-11-13 08:25:30|3679.2|3673.2|3679.6|3673.6|3679.6|3673.6|3679.2|3673.2|0
1605255950000|2020-11-13 08:25:50|3679.4|3673.4|3679.2|3673.2|3679.4|3673.4|3679.1|3673.1|0
1605255960000|2020-11-13 08:26:00|3679.1|3673.1|3679.1|3673.1|3679.6|3673.6|3679.1|3673.1|0
1605255970000|2020-11-13 08:26:10|3679.6|3673.6|3679.1|3673.1|3679.6|3673.6|3679.1|3673.1|0
1605255980000|2020-11-13 08:26:20|3678.9|3672.9|3678.9|3672.9|3678.9|3672.9|3678.6|3672.6|0
1605256000000|2020-11-13 08:26:40|3678.6|3672.6|3678.4|3672.4|3678.6|3672.6|3678.2|3672.2|1
1605256010000|2020-11-13 08:26:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605256020000|2020-11-13 08:27:00|3678.2|3672.2|3678.6|3672.6|3678.6|3672.6|3678.2|3672.2|0
1605256060000|2020-11-13 08:27:40|3678.1|3672.1|3678.9|3672.9|3678.9|3672.9|3678.1|3672.1|2
1605256070000|2020-11-13 08:27:50|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605256080000|2020-11-13 08:28:00|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|1
1605256090000|2020-11-13 08:28:10|3678.4|3672.4|3677.9|3671.9|3678.4|3672.4|3677.9|3671.9|0
1605256100000|2020-11-13 08:28:20|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605256110000|2020-11-13 08:28:30|3678.6|3672.6|3678.6|3672.6|3678.9|3672.9|3678.6|3672.6|0
1605256130000|2020-11-13 08:28:50|3679.1|3673.1|3678.9|3672.9|3679.1|3673.1|3678.9|3672.9|0
1605256140000|2020-11-13 08:29:00|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3678.9|3672.9|2
1605256150000|2020-11-13 08:29:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|2
1605256160000|2020-11-13 08:29:20|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|3679.4|3673.4|0
1605256170000|2020-11-13 08:29:30|3679.6|3673.6|3680.1|3674.1|3680.6|3674.6|3679.6|3673.6|3
1605256180000|2020-11-13 08:29:40|3680.4|3674.4|3680.1|3674.1|3680.4|3674.4|3680.1|3674.1|1
1605256190000|2020-11-13 08:29:50|3680.2|3674.2|3680.6|3674.6|3680.6|3674.6|3680.2|3674.2|0
1605256200000|2020-11-13 08:30:00|3679.9|3673.9|3680.1|3674.1|3680.4|3674.4|3679.9|3673.9|2
1605256210000|2020-11-13 08:30:10|3680.4|3674.4|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|1
1605256220000|2020-11-13 08:30:20|3680.1|3674.1|3679.9|3673.9|3680.1|3674.1|3679.9|3673.9|0
1605256230000|2020-11-13 08:30:30|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605256250000|2020-11-13 08:30:50|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|0
1605256260000|2020-11-13 08:31:00|3679.9|3673.9|3679.6|3673.6|3679.9|3673.9|3679.6|3673.6|2
1605256270000|2020-11-13 08:31:10|3680.1|3674.1|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|0
1605256280000|2020-11-13 08:31:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|0
1605256290000|2020-11-13 08:31:30|3682.4|3676.4|3682.9|3676.9|3682.9|3676.9|3682.4|3676.4|16
1605256300000|2020-11-13 08:31:40|||||||||5
1605256310000|2020-11-13 08:31:50|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|7
1605256320000|2020-11-13 08:32:00|3684.1|3678.1|3684.4|3678.4|3684.7|3678.7|3684.1|3678.1|6
1605256330000|2020-11-13 08:32:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.2|3678.2|7
1605256340000|2020-11-13 08:32:20|3684.6|3678.6|3684.2|3678.2|3684.6|3678.6|3683.9|3677.9|2
1605256360000|2020-11-13 08:32:40|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.6|3677.6|3
1605256380000|2020-11-13 08:33:00|3683.9|3677.9|3683.7|3677.7|3684.2|3678.2|3683.7|3677.7|1
1605256390000|2020-11-13 08:33:10|3683.9|3677.9|3684.4|3678.4|3684.4|3678.4|3683.9|3677.9|2
1605256420000|2020-11-13 08:33:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|0
1605256440000|2020-11-13 08:34:00|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.2|3678.2|4
1605256450000|2020-11-13 08:34:10|3684.2|3678.2|3684.4|3678.4|3684.4|3678.4|3684.2|3678.2|1
1605256460000|2020-11-13 08:34:20|3684.9|3678.9|3684.2|3678.2|3684.9|3678.9|3684.2|3678.2|25
1605256500000|2020-11-13 08:35:00|3682.9|3676.9|3685.2|3679.2|3685.2|3679.2|3682.9|3676.9|9
1605256510000|2020-11-13 08:35:10|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|0
1605256530000|2020-11-13 08:35:30|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1605256560000|2020-11-13 08:36:00|3684.1|3678.1|3684.2|3678.2|3684.2|3678.2|3684.1|3678.1|3
1605256580000|2020-11-13 08:36:20|3683.7|3677.7|3683.1|3677.1|3684.1|3678.1|3683.1|3677.1|1
1605256590000|2020-11-13 08:36:30|3682.7|3676.7|3683.2|3677.2|3683.6|3677.6|3682.7|3676.7|0
1605256600000|2020-11-13 08:36:40|3683.6|3677.6|3684.1|3678.1|3684.1|3678.1|3683.6|3677.6|0
1605256640000|2020-11-13 08:37:20|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|1
1605256650000|2020-11-13 08:37:30|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3
1605256660000|2020-11-13 08:37:40|3684.9|3678.9|3684.7|3678.7|3684.9|3678.9|3684.7|3678.7|0
1605256680000|2020-11-13 08:38:00|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|1
1605256690000|2020-11-13 08:38:10|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|0
1605256700000|2020-11-13 08:38:20|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|2
1605256720000|2020-11-13 08:38:40|3684.7|3678.7|3685.1|3679.1|3685.1|3679.1|3684.7|3678.7|0
1605256730000|2020-11-13 08:38:50|3684.7|3678.7|3685.2|3679.2|3685.2|3679.2|3684.7|3678.7|0
1605256740000|2020-11-13 08:39:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|0
1605256750000|2020-11-13 08:39:10|3685.2|3679.2|3685.1|3679.1|3685.2|3679.2|3685.1|3679.1|0
1605256770000|2020-11-13 08:39:30|3684.7|3678.7|3684.1|3678.1|3684.7|3678.7|3684.1|3678.1|0
1605256800000|2020-11-13 08:40:00|3684.2|3678.2|3684.7|3678.7|3685.1|3679.1|3684.2|3678.2|3
1605256820000|2020-11-13 08:40:20|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3683.6|3677.6|1
1605256850000|2020-11-13 08:40:50|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605256860000|2020-11-13 08:41:00|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605256870000|2020-11-13 08:41:10|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.2|3677.2|0
1605256880000|2020-11-13 08:41:20|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605256890000|2020-11-13 08:41:30|3683.6|3677.6|3683.7|3677.7|3684.1|3678.1|3683.6|3677.6|2
1605256900000|2020-11-13 08:41:40|3684.6|3678.6|3684.2|3678.2|3684.6|3678.6|3684.1|3678.1|0
1605256910000|2020-11-13 08:41:50|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|0
1605256920000|2020-11-13 08:42:00|3683.7|3677.7|3683.2|3677.2|3683.7|3677.7|3683.2|3677.2|1
1605256930000|2020-11-13 08:42:10|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605256970000|2020-11-13 08:42:50|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605256980000|2020-11-13 08:43:00|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.2|3677.2|0
1605256990000|2020-11-13 08:43:10|3683.2|3677.2|3683.1|3677.1|3683.2|3677.2|3682.6|3676.6|3
1605257010000|2020-11-13 08:43:30|3682.6|3676.6|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|1
1605257020000|2020-11-13 08:43:40|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|0
1605257030000|2020-11-13 08:43:50|||||||||2
1605257050000|2020-11-13 08:44:10|||||||||1
1605257060000|2020-11-13 08:44:20|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|4
1605257070000|2020-11-13 08:44:30|3681.7|3675.7|3680.6|3674.6|3681.7|3675.7|3680.1|3674.1|25
1605257100000|2020-11-13 08:45:00|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|4
1605257130000|2020-11-13 08:45:30|3681.2|3675.2|3681.6|3675.6|3681.6|3675.6|3681.2|3675.2|0
1605257140000|2020-11-13 08:45:40|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|3681.1|3675.1|0
1605257150000|2020-11-13 08:45:50|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|3680.6|3674.6|0
1605257170000|2020-11-13 08:46:10|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|6
1605257180000|2020-11-13 08:46:20|3679.1|3673.1|3677.6|3671.6|3679.6|3673.6|3677.6|3671.6|37
1605257190000|2020-11-13 08:46:30|||||||||1
1605257200000|2020-11-13 08:46:40|||||||||1
1605257210000|2020-11-13 08:46:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|15
1605257220000|2020-11-13 08:47:00|3678.2|3672.2|3678.6|3672.6|3678.6|3672.6|3678.2|3672.2|0
1605257230000|2020-11-13 08:47:10|||||||||1
1605257240000|2020-11-13 08:47:20|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|4
1605257250000|2020-11-13 08:47:30|3679.6|3673.6|3679.1|3673.1|3679.6|3673.6|3679.1|3673.1|0
1605257260000|2020-11-13 08:47:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605257270000|2020-11-13 08:47:50|3679.7|3673.7|3680.1|3674.1|3680.1|3674.1|3679.7|3673.7|0
1605257320000|2020-11-13 08:48:40|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605257330000|2020-11-13 08:48:50|3679.1|3673.1|3679.6|3673.6|3679.6|3673.6|3679.1|3673.1|0
1605257340000|2020-11-13 08:49:00|3680.1|3674.1|3680.6|3674.6|3680.6|3674.6|3680.1|3674.1|1
1605257350000|2020-11-13 08:49:10|3680.9|3674.9|3681.2|3675.2|3681.2|3675.2|3680.9|3674.9|2
1605257360000|2020-11-13 08:49:20|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|0
1605257370000|2020-11-13 08:49:30|3681.2|3675.2|3681.1|3675.1|3681.2|3675.2|3681.1|3675.1|8
1605257380000|2020-11-13 08:49:40|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3681.1|3675.1|0
1605257390000|2020-11-13 08:49:50|3680.9|3674.9|3680.6|3674.6|3680.9|3674.9|3680.6|3674.6|0
1605257400000|2020-11-13 08:50:00|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|11
1605257410000|2020-11-13 08:50:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605257420000|2020-11-13 08:50:20|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.9|3672.9|1
1605257440000|2020-11-13 08:50:40|3680.1|3674.1|3680.2|3674.2|3680.6|3674.6|3680.1|3674.1|22
1605257460000|2020-11-13 08:51:00|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|3681.6|3675.6|5
1605257470000|2020-11-13 08:51:10|3682.1|3676.1|3681.6|3675.6|3682.1|3676.1|3681.6|3675.6|5
1605257490000|2020-11-13 08:51:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|16
1605257500000|2020-11-13 08:51:40|3683.2|3677.2|3682.6|3676.6|3683.6|3677.6|3682.6|3676.6|2
1605257510000|2020-11-13 08:51:50|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3682.6|3676.6|3
1605257520000|2020-11-13 08:52:00|3682.6|3676.6|3683.6|3677.6|3683.6|3677.6|3682.6|3676.6|6
1605257530000|2020-11-13 08:52:10|||||||||1
1605257550000|2020-11-13 08:52:30|||||||||2
1605257570000|2020-11-13 08:52:50|3684.7|3678.7|3685.1|3679.1|3685.1|3679.1|3684.7|3678.7|19
1605257590000|2020-11-13 08:53:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|0
1605257610000|2020-11-13 08:53:30|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|10
1605257620000|2020-11-13 08:53:40|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|4
1605257630000|2020-11-13 08:53:50|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1605257660000|2020-11-13 08:54:20|||||||||2
1605257670000|2020-11-13 08:54:30|3683.4|3677.4|3683.6|3677.6|3683.6|3677.6|3683.4|3677.4|1
1605257680000|2020-11-13 08:54:40|3683.2|3677.2|3683.4|3677.4|3683.4|3677.4|3683.2|3677.2|0
1605257690000|2020-11-13 08:54:50|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605257710000|2020-11-13 08:55:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605257720000|2020-11-13 08:55:20|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605257730000|2020-11-13 08:55:30|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605257780000|2020-11-13 08:56:20|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605257790000|2020-11-13 08:56:30|3681.6|3675.6|3681.9|3675.9|3682.2|3676.2|3681.6|3675.6|32
1605257810000|2020-11-13 08:56:50|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605257820000|2020-11-13 08:57:00|3682.4|3676.4|3682.4|3676.4|3682.7|3676.7|3682.4|3676.4|2
1605257850000|2020-11-13 08:57:30|3682.2|3676.2|3681.9|3675.9|3682.2|3676.2|3681.9|3675.9|0
1605257880000|2020-11-13 08:58:00|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|3682.2|3676.2|0
1605257890000|2020-11-13 08:58:10|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|9
1605257900000|2020-11-13 08:58:20|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.6|3676.6|1
1605257930000|2020-11-13 08:58:50|3682.6|3676.6|3682.9|3676.9|3682.9|3676.9|3682.6|3676.6|1
1605257940000|2020-11-13 08:59:00|3683.2|3677.2|3683.6|3677.6|3683.9|3677.9|3683.2|3677.2|2
1605257950000|2020-11-13 08:59:10|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|0
1605257960000|2020-11-13 08:59:20|3684.4|3678.4|3683.6|3677.6|3684.4|3678.4|3683.6|3677.6|3
1605257970000|2020-11-13 08:59:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|0
1605257980000|2020-11-13 08:59:40|3684.2|3678.2|3684.9|3678.9|3684.9|3678.9|3684.2|3678.2|1
1605257990000|2020-11-13 08:59:50|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.4|3679.4|1
1605258000000|2020-11-13 09:00:00|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|9
1605258010000|2020-11-13 09:00:10|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|1
1605258040000|2020-11-13 09:00:40|3684.6|3678.6|3684.9|3678.9|3684.9|3678.9|3684.6|3678.6|1
1605258060000|2020-11-13 09:01:00|3684.2|3678.2|3683.9|3677.9|3684.2|3678.2|3683.6|3677.6|1
1605258070000|2020-11-13 09:01:10|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|0
1605258110000|2020-11-13 09:01:50|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|3683.7|3677.7|0
1605258120000|2020-11-13 09:02:00|3683.4|3677.4|3683.7|3677.7|3683.7|3677.7|3683.4|3677.4|0
1605258140000|2020-11-13 09:02:20|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|0
1605258180000|2020-11-13 09:03:00|3683.9|3677.9|3683.4|3677.4|3683.9|3677.9|3683.4|3677.4|5
1605258190000|2020-11-13 09:03:10|||||||||1
1605258200000|2020-11-13 09:03:20|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|0
1605258220000|2020-11-13 09:03:40|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605258230000|2020-11-13 09:03:50|3683.6|3677.6|3683.9|3677.9|3683.9|3677.9|3683.6|3677.6|1
1605258240000|2020-11-13 09:04:00|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605258270000|2020-11-13 09:04:30|3683.4|3677.4|3683.9|3677.9|3683.9|3677.9|3683.4|3677.4|0
1605258280000|2020-11-13 09:04:40|3683.7|3677.7|3683.4|3677.4|3683.7|3677.7|3683.1|3677.1|0
1605258300000|2020-11-13 09:05:00|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|0
1605258320000|2020-11-13 09:05:20|3682.9|3676.9|3682.4|3676.4|3682.9|3676.9|3682.4|3676.4|4
1605258330000|2020-11-13 09:05:30|3682.2|3676.2|3681.9|3675.9|3682.4|3676.4|3681.6|3675.6|2
1605258340000|2020-11-13 09:05:40|3681.6|3675.6|3682.6|3676.6|3682.6|3676.6|3681.6|3675.6|4
1605258350000|2020-11-13 09:05:50|3681.6|3675.6|3680.1|3674.1|3681.6|3675.6|3679.6|3673.6|11
1605258360000|2020-11-13 09:06:00|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|0
1605258370000|2020-11-13 09:06:10|3680.6|3674.6|3681.6|3675.6|3681.6|3675.6|3680.2|3674.2|19
1605258380000|2020-11-13 09:06:20|3681.7|3675.7|3681.6|3675.6|3681.7|3675.7|3681.2|3675.2|0
1605258390000|2020-11-13 09:06:30|3681.9|3675.9|3681.6|3675.6|3681.9|3675.9|3681.6|3675.6|0
1605258400000|2020-11-13 09:06:40|3681.2|3675.2|3679.9|3673.9|3681.2|3675.2|3679.9|3673.9|12
1605258420000|2020-11-13 09:07:00|3679.6|3673.6|3679.9|3673.9|3680.4|3674.4|3679.6|3673.6|0
1605258430000|2020-11-13 09:07:10|3679.6|3673.6|3680.1|3674.1|3680.1|3674.1|3679.6|3673.6|0
1605258440000|2020-11-13 09:07:20|3679.9|3673.9|3678.2|3672.2|3679.9|3673.9|3678.2|3672.2|6
1605258450000|2020-11-13 09:07:30|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|0
1605258460000|2020-11-13 09:07:40|||||||||1
1605258470000|2020-11-13 09:07:50|3678.9|3672.9|3678.6|3672.6|3679.1|3673.1|3678.6|3672.6|1
1605258480000|2020-11-13 09:08:00|3678.9|3672.9|3677.6|3671.6|3678.9|3672.9|3677.6|3671.6|2
1605258490000|2020-11-13 09:08:10|||||||||2
1605258510000|2020-11-13 09:08:30|3677.2|3671.2|3677.4|3671.4|3677.4|3671.4|3677.2|3671.2|1
1605258530000|2020-11-13 09:08:50|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|3677.2|3671.2|4
1605258540000|2020-11-13 09:09:00|3677.4|3671.4|3677.4|3671.4|3677.6|3671.6|3677.4|3671.4|0
1605258560000|2020-11-13 09:09:20|3677.2|3671.2|3676.6|3670.6|3677.2|3671.2|3675.9|3669.9|3
1605258570000|2020-11-13 09:09:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|0
1605258580000|2020-11-13 09:09:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|0
1605258590000|2020-11-13 09:09:50|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|2
1605258600000|2020-11-13 09:10:00|3676.9|3670.9|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|1
1605258610000|2020-11-13 09:10:10|3676.6|3670.6|3677.1|3671.1|3677.1|3671.1|3676.6|3670.6|0
1605258620000|2020-11-13 09:10:20|3676.9|3670.9|3676.2|3670.2|3676.9|3670.9|3676.2|3670.2|0
1605258630000|2020-11-13 09:10:30|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|3676.6|3670.6|0
1605258650000|2020-11-13 09:10:50|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|0
1605258660000|2020-11-13 09:11:00|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|5
1605258670000|2020-11-13 09:11:10|3676.1|3670.1|3676.6|3670.6|3676.6|3670.6|3675.9|3669.9|5
1605258680000|2020-11-13 09:11:20|3676.2|3670.2|3675.6|3669.6|3676.2|3670.2|3675.6|3669.6|4
1605258710000|2020-11-13 09:11:50|3675.9|3669.9|3675.6|3669.6|3676.1|3670.1|3675.6|3669.6|1
1605258720000|2020-11-13 09:12:00|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|5
1605258740000|2020-11-13 09:12:20|3674.2|3668.2|3674.4|3668.4|3674.6|3668.6|3674.2|3668.2|0
1605258750000|2020-11-13 09:12:30|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|3
1605258760000|2020-11-13 09:12:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3674.6|3668.6|0
1605258770000|2020-11-13 09:12:50|3674.9|3668.9|3675.1|3669.1|3675.1|3669.1|3674.9|3668.9|1
1605258780000|2020-11-13 09:13:00|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|1
1605258790000|2020-11-13 09:13:10|3674.9|3668.9|3674.6|3668.6|3675.1|3669.1|3674.6|3668.6|0
1605258800000|2020-11-13 09:13:20|3674.9|3668.9|3674.4|3668.4|3674.9|3668.9|3674.4|3668.4|5
1605258810000|2020-11-13 09:13:30|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|3
1605258830000|2020-11-13 09:13:50|3675.4|3669.4|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|1
1605258860000|2020-11-13 09:14:20|3675.6|3669.6|3675.9|3669.9|3675.9|3669.9|3675.6|3669.6|0
1605258870000|2020-11-13 09:14:30|3676.2|3670.2|3676.1|3670.1|3676.4|3670.4|3676.1|3670.1|3
1605258890000|2020-11-13 09:14:50|3675.9|3669.9|3675.6|3669.6|3675.9|3669.9|3675.6|3669.6|0
1605258900000|2020-11-13 09:15:00|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.4|3668.4|5
1605258910000|2020-11-13 09:15:10|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|2
1605258920000|2020-11-13 09:15:20|3674.4|3668.4|3674.6|3668.6|3674.6|3668.6|3674.4|3668.4|0
1605258930000|2020-11-13 09:15:30|3674.9|3668.9|3674.6|3668.6|3675.4|3669.4|3674.6|3668.6|1
1605258940000|2020-11-13 09:15:40|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|0
1605258950000|2020-11-13 09:15:50|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|0
1605258960000|2020-11-13 09:16:00|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|1
1605258970000|2020-11-13 09:16:10|3676.1|3670.1|3676.1|3670.1|3676.4|3670.4|3675.6|3669.6|0
1605258980000|2020-11-13 09:16:20|3676.4|3670.4|3675.6|3669.6|3676.4|3670.4|3675.6|3669.6|0
1605258990000|2020-11-13 09:16:30|3675.9|3669.9|3675.1|3669.1|3675.9|3669.9|3675.1|3669.1|0
1605259000000|2020-11-13 09:16:40|3675.4|3669.4|3676.1|3670.1|3676.1|3670.1|3675.1|3669.1|1
1605259010000|2020-11-13 09:16:50|3675.9|3669.9|3674.9|3668.9|3675.9|3669.9|3674.4|3668.4|2
1605259020000|2020-11-13 09:17:00|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|0
1605259030000|2020-11-13 09:17:10|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|0
1605259040000|2020-11-13 09:17:20|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|0
1605259060000|2020-11-13 09:17:40|3674.6|3668.6|3673.6|3667.6|3674.6|3668.6|3673.4|3667.4|7
1605259070000|2020-11-13 09:17:50|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605259080000|2020-11-13 09:18:00|3674.4|3668.4|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|0
1605259090000|2020-11-13 09:18:10|3673.9|3667.9|3674.7|3668.7|3674.7|3668.7|3673.6|3667.6|37
1605259120000|2020-11-13 09:18:40|3674.6|3668.6|3673.9|3667.9|3674.6|3668.6|3673.9|3667.9|0
1605259130000|2020-11-13 09:18:50|3673.7|3667.7|3673.9|3667.9|3673.9|3667.9|3673.7|3667.7|0
1605259140000|2020-11-13 09:19:00|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|0
1605259150000|2020-11-13 09:19:10|3674.4|3668.4|3674.7|3668.7|3674.7|3668.7|3674.4|3668.4|0
1605259200000|2020-11-13 09:20:00|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3
1605259220000|2020-11-13 09:20:20|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|1
1605259230000|2020-11-13 09:20:30|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.4|3669.4|1
1605259240000|2020-11-13 09:20:40|3675.4|3669.4|3674.9|3668.9|3675.4|3669.4|3674.9|3668.9|0
1605259250000|2020-11-13 09:20:50|3675.2|3669.2|3675.4|3669.4|3675.7|3669.7|3675.2|3669.2|1
1605259260000|2020-11-13 09:21:00|3675.7|3669.7|3675.9|3669.9|3676.7|3670.7|3675.4|3669.4|1
1605259270000|2020-11-13 09:21:10|3676.2|3670.2|3676.7|3670.7|3676.7|3670.7|3676.2|3670.2|1
1605259290000|2020-11-13 09:21:30|3676.9|3670.9|3677.7|3671.7|3677.9|3671.9|3676.9|3670.9|4
1605259300000|2020-11-13 09:21:40|3677.9|3671.9|3678.2|3672.2|3678.2|3672.2|3677.9|3671.9|0
1605259310000|2020-11-13 09:21:50|3677.9|3671.9|3678.4|3672.4|3678.4|3672.4|3677.9|3671.9|1
1605259320000|2020-11-13 09:22:00|3678.6|3672.6|3679.9|3673.9|3680.2|3674.2|3678.6|3672.6|1
1605259330000|2020-11-13 09:22:10|3679.7|3673.7|3679.9|3673.9|3679.9|3673.9|3679.2|3673.2|6
1605259340000|2020-11-13 09:22:20|3679.4|3673.4|3679.6|3673.6|3679.7|3673.7|3679.4|3673.4|5
1605259350000|2020-11-13 09:22:30|3679.9|3673.9|3679.2|3673.2|3680.2|3674.2|3679.2|3673.2|4
1605259380000|2020-11-13 09:23:00|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|6
1605259390000|2020-11-13 09:23:10|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605259400000|2020-11-13 09:23:20|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605259410000|2020-11-13 09:23:30|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|0
1605259420000|2020-11-13 09:23:40|3679.6|3673.6|3679.2|3673.2|3679.6|3673.6|3679.2|3673.2|3
1605259460000|2020-11-13 09:24:20|3679.6|3673.6|3680.2|3674.2|3680.2|3674.2|3679.6|3673.6|2
1605259470000|2020-11-13 09:24:30|3679.9|3673.9|3680.2|3674.2|3680.2|3674.2|3679.9|3673.9|0
1605259480000|2020-11-13 09:24:40|3679.7|3673.7|3680.2|3674.2|3680.2|3674.2|3679.7|3673.7|0
1605259510000|2020-11-13 09:25:10|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|3681.2|3675.2|5
1605259530000|2020-11-13 09:25:30|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|3681.7|3675.7|9
1605259540000|2020-11-13 09:25:40|3680.9|3674.9|3680.2|3674.2|3680.9|3674.9|3680.2|3674.2|2
1605259560000|2020-11-13 09:26:00|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|3680.7|3674.7|0
1605259570000|2020-11-13 09:26:10|||||||||1
1605259580000|2020-11-13 09:26:20|3680.9|3674.9|3680.2|3674.2|3680.9|3674.9|3680.2|3674.2|0
1605259600000|2020-11-13 09:26:40|3679.2|3673.2|3679.2|3673.2|3679.7|3673.7|3679.2|3673.2|0
1605259610000|2020-11-13 09:26:50|3680.2|3674.2|3679.7|3673.7|3680.2|3674.2|3679.7|3673.7|2
1605259620000|2020-11-13 09:27:00|3677.7|3671.7|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|15
1605259630000|2020-11-13 09:27:10|3677.7|3671.7|3677.6|3671.6|3677.7|3671.7|3677.2|3671.2|2
1605259640000|2020-11-13 09:27:20|3678.2|3672.2|3677.2|3671.2|3678.2|3672.2|3677.2|3671.2|2
1605259650000|2020-11-13 09:27:30|3677.6|3671.6|3678.7|3672.7|3678.7|3672.7|3677.6|3671.6|2
1605259660000|2020-11-13 09:27:40|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3677.9|3671.9|4
1605259680000|2020-11-13 09:28:00|3677.7|3671.7|3677.9|3671.9|3678.2|3672.2|3677.7|3671.7|1
1605259690000|2020-11-13 09:28:10|3678.2|3672.2|3678.7|3672.7|3678.7|3672.7|3678.2|3672.2|0
1605259700000|2020-11-13 09:28:20|3678.4|3672.4|3678.7|3672.7|3678.7|3672.7|3677.9|3671.9|0
1605259710000|2020-11-13 09:28:30|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|0
1605259730000|2020-11-13 09:28:50|3679.4|3673.4|3678.9|3672.9|3679.4|3673.4|3678.9|3672.9|0
1605259740000|2020-11-13 09:29:00|3679.2|3673.2|3679.2|3673.2|3679.2|3673.2|3678.9|3672.9|0
1605259750000|2020-11-13 09:29:10|3678.9|3672.9|3678.7|3672.7|3678.9|3672.9|3678.7|3672.7|0
1605259760000|2020-11-13 09:29:20|3678.4|3672.4|3679.2|3673.2|3679.2|3673.2|3678.4|3672.4|0
1605259770000|2020-11-13 09:29:30|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605259780000|2020-11-13 09:29:40|3678.9|3672.9|3679.2|3673.2|3679.2|3673.2|3678.9|3672.9|0
1605259790000|2020-11-13 09:29:50|3679.7|3673.7|3679.2|3673.2|3679.7|3673.7|3679.2|3673.2|2
1605259800000|2020-11-13 09:30:00|3678.9|3672.9|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|1
1605259810000|2020-11-13 09:30:10|3679.2|3673.2|3678.7|3672.7|3679.2|3673.2|3678.7|3672.7|0
1605259860000|2020-11-13 09:31:00|3678.6|3672.6|3678.2|3672.2|3678.6|3672.6|3678.2|3672.2|0
1605259870000|2020-11-13 09:31:10|3678.7|3672.7|3678.2|3672.2|3678.7|3672.7|3678.2|3672.2|2
1605259890000|2020-11-13 09:31:30|3677.9|3671.9|3677.2|3671.2|3677.9|3671.9|3677.2|3671.2|1
1605259900000|2020-11-13 09:31:40|3677.7|3671.7|3676.4|3670.4|3678.2|3672.2|3676.4|3670.4|6
1605259910000|2020-11-13 09:31:50|3676.2|3670.2|3675.6|3669.6|3676.2|3670.2|3674.6|3668.6|12
1605259920000|2020-11-13 09:32:00|3674.7|3668.7|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|7
1605259930000|2020-11-13 09:32:10|||||||||11
1605259940000|2020-11-13 09:32:20|3675.2|3669.2|3676.9|3670.9|3676.9|3670.9|3675.1|3669.1|35
1605259950000|2020-11-13 09:32:30|3676.7|3670.7|3676.4|3670.4|3676.7|3670.7|3675.6|3669.6|42
1605259960000|2020-11-13 09:32:40|3676.6|3670.6|3676.2|3670.2|3677.1|3671.1|3676.2|3670.2|0
1605259980000|2020-11-13 09:33:00|3676.7|3670.7|3676.7|3670.7|3676.7|3670.7|3676.6|3670.6|4
1605259990000|2020-11-13 09:33:10|3677.1|3671.1|3677.6|3671.6|3677.6|3671.6|3677.1|3671.1|0
1605260000000|2020-11-13 09:33:20|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3676.7|3670.7|0
1605260020000|2020-11-13 09:33:40|3676.2|3670.2|3674.4|3668.4|3676.2|3670.2|3674.4|3668.4|62
1605260030000|2020-11-13 09:33:50|3674.6|3668.6|3674.9|3668.9|3674.9|3668.9|3674.6|3668.6|0
1605260040000|2020-11-13 09:34:00|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|3674.6|3668.6|79
1605260050000|2020-11-13 09:34:10|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|3674.9|3668.9|6
1605260060000|2020-11-13 09:34:20|||||||||2
1605260090000|2020-11-13 09:34:50|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|4
1605260100000|2020-11-13 09:35:00|3675.9|3669.9|3675.4|3669.4|3675.9|3669.9|3675.4|3669.4|0
1605260120000|2020-11-13 09:35:20|3675.6|3669.6|3675.4|3669.4|3676.2|3670.2|3674.9|3668.9|2
1605260130000|2020-11-13 09:35:30|3675.6|3669.6|3676.2|3670.2|3676.2|3670.2|3675.6|3669.6|0
1605260140000|2020-11-13 09:35:40|3675.7|3669.7|3674.2|3668.2|3675.7|3669.7|3674.2|3668.2|13
1605260150000|2020-11-13 09:35:50|3672.4|3666.4|3673.4|3667.4|3673.4|3667.4|3672.4|3666.4|10
1605260160000|2020-11-13 09:36:00|3673.6|3667.6|3674.2|3668.2|3674.2|3668.2|3673.6|3667.6|12
1605260170000|2020-11-13 09:36:10|3674.1|3668.1|3674.2|3668.2|3674.2|3668.2|3674.1|3668.1|0
1605260190000|2020-11-13 09:36:30|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|3674.1|3668.1|0
1605260200000|2020-11-13 09:36:40|3674.2|3668.2|3675.6|3669.6|3675.9|3669.9|3674.2|3668.2|4
1605260210000|2020-11-13 09:36:50|3675.9|3669.9|3676.6|3670.6|3677.1|3671.1|3675.9|3669.9|13
1605260220000|2020-11-13 09:37:00|3675.6|3669.6|3676.6|3670.6|3676.6|3670.6|3675.6|3669.6|10
1605260230000|2020-11-13 09:37:10|3676.2|3670.2|3676.6|3670.6|3676.6|3670.6|3676.2|3670.2|0
1605260250000|2020-11-13 09:37:30|3677.6|3671.6|3677.7|3671.7|3677.7|3671.7|3677.6|3671.6|26
1605260270000|2020-11-13 09:37:50|3677.2|3671.2|3677.1|3671.1|3677.6|3671.6|3677.1|3671.1|0
1605260280000|2020-11-13 09:38:00|3676.9|3670.9|3676.6|3670.6|3676.9|3670.9|3676.6|3670.6|0
1605260300000|2020-11-13 09:38:20|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|3676.2|3670.2|33
1605260310000|2020-11-13 09:38:30|3675.1|3669.1|3673.1|3667.1|3675.1|3669.1|3673.1|3667.1|20
1605260320000|2020-11-13 09:38:40|3673.9|3667.9|3673.6|3667.6|3673.9|3667.9|3673.6|3667.6|0
1605260340000|2020-11-13 09:39:00|3674.2|3668.2|3674.6|3668.6|3674.6|3668.6|3674.2|3668.2|6
1605260360000|2020-11-13 09:39:20|3674.9|3668.9|3675.4|3669.4|3675.6|3669.6|3674.9|3668.9|0
1605260380000|2020-11-13 09:39:40|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|3675.1|3669.1|0
1605260390000|2020-11-13 09:39:50|3675.4|3669.4|3673.6|3667.6|3675.4|3669.4|3673.2|3667.2|12
1605260400000|2020-11-13 09:40:00|3673.7|3667.7|3673.6|3667.6|3674.2|3668.2|3673.6|3667.6|2
1605260410000|2020-11-13 09:40:10|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3673.7|3667.7|3
1605260430000|2020-11-13 09:40:30|3674.2|3668.2|3675.7|3669.7|3675.7|3669.7|3674.2|3668.2|7
1605260440000|2020-11-13 09:40:40|3676.2|3670.2|3676.1|3670.1|3676.2|3670.2|3676.1|3670.1|0
1605260450000|2020-11-13 09:40:50|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605260460000|2020-11-13 09:41:00|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|0
1605260470000|2020-11-13 09:41:10|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|3675.7|3669.7|0
1605260480000|2020-11-13 09:41:20|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|3676.1|3670.1|0
1605260490000|2020-11-13 09:41:30|3677.2|3671.2|3676.7|3670.7|3677.6|3671.6|3676.7|3670.7|1
1605260500000|2020-11-13 09:41:40|3676.6|3670.6|3678.2|3672.2|3678.2|3672.2|3676.2|3670.2|10
1605260510000|2020-11-13 09:41:50|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|3678.7|3672.7|0
1605260520000|2020-11-13 09:42:00|3679.7|3673.7|3680.2|3674.2|3680.6|3674.6|3679.7|3673.7|25
1605260530000|2020-11-13 09:42:10|3680.4|3674.4|3681.2|3675.2|3681.2|3675.2|3680.4|3674.4|5
1605260540000|2020-11-13 09:42:20|3681.6|3675.6|3680.7|3674.7|3681.6|3675.6|3680.6|3674.6|16
1605260560000|2020-11-13 09:42:40|3680.9|3674.9|3680.7|3674.7|3680.9|3674.9|3680.6|3674.6|9
1605260570000|2020-11-13 09:42:50|||||||||3
1605260580000|2020-11-13 09:43:00|3680.6|3674.6|3680.6|3674.6|3680.7|3674.7|3680.2|3674.2|0
1605260590000|2020-11-13 09:43:10|3680.2|3674.2|3680.7|3674.7|3680.7|3674.7|3680.2|3674.2|2
1605260610000|2020-11-13 09:43:30|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|3680.2|3674.2|1
1605260620000|2020-11-13 09:43:40|3680.6|3674.6|3681.6|3675.6|3681.6|3675.6|3680.6|3674.6|4
1605260670000|2020-11-13 09:44:30|3681.7|3675.7|3681.7|3675.7|3682.6|3676.6|3681.7|3675.7|1
1605260680000|2020-11-13 09:44:40|3681.6|3675.6|3682.6|3676.6|3682.6|3676.6|3681.6|3675.6|0
1605260690000|2020-11-13 09:44:50|||||||||6
1605260700000|2020-11-13 09:45:00|3683.1|3677.1|3683.2|3677.2|3683.2|3677.2|3682.7|3676.7|5
1605260710000|2020-11-13 09:45:10|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|3682.9|3676.9|0
1605260720000|2020-11-13 09:45:20|3683.2|3677.2|3684.6|3678.6|3684.6|3678.6|3683.2|3677.2|13
1605260730000|2020-11-13 09:45:30|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|71
1605260740000|2020-11-13 09:45:40|3684.9|3678.9|3684.6|3678.6|3684.9|3678.9|3684.6|3678.6|10
1605260760000|2020-11-13 09:46:00|||||||||2
1605260770000|2020-11-13 09:46:10|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605260780000|2020-11-13 09:46:20|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|39
1605260790000|2020-11-13 09:46:30|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605260800000|2020-11-13 09:46:40|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|0
1605260810000|2020-11-13 09:46:50|3686.6|3680.6|3687.2|3681.2|3687.2|3681.2|3686.6|3680.6|2
1605260830000|2020-11-13 09:47:10|3687.9|3681.9|3688.9|3682.9|3688.9|3682.9|3687.9|3681.9|82
1605260840000|2020-11-13 09:47:20|3689.2|3683.2|3688.9|3682.9|3689.6|3683.6|3688.9|3682.9|52
1605260850000|2020-11-13 09:47:30|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3688.9|3682.9|11
1605260860000|2020-11-13 09:47:40|3688.9|3682.9|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|1
1605260870000|2020-11-13 09:47:50|3688.6|3682.6|3687.4|3681.4|3688.6|3682.6|3687.4|3681.4|4
1605260880000|2020-11-13 09:48:00|3687.2|3681.2|3687.9|3681.9|3687.9|3681.9|3687.2|3681.2|1
1605260890000|2020-11-13 09:48:10|3688.2|3682.2|3687.9|3681.9|3688.2|3682.2|3687.9|3681.9|1
1605260900000|2020-11-13 09:48:20|3687.4|3681.4|3688.2|3682.2|3688.2|3682.2|3687.4|3681.4|5
1605260910000|2020-11-13 09:48:30|||||||||10
1605260920000|2020-11-13 09:48:40|3687.9|3681.9|3687.2|3681.2|3688.2|3682.2|3687.2|3681.2|1
1605260940000|2020-11-13 09:49:00|3687.7|3681.7|3687.2|3681.2|3688.1|3682.1|3686.9|3680.9|1
1605260950000|2020-11-13 09:49:10|3687.6|3681.6|3687.7|3681.7|3688.1|3682.1|3687.2|3681.2|1
1605260960000|2020-11-13 09:49:20|3687.9|3681.9|3688.2|3682.2|3688.2|3682.2|3687.9|3681.9|0
1605260980000|2020-11-13 09:49:40|3687.9|3681.9|3687.2|3681.2|3687.9|3681.9|3687.2|3681.2|6
1605260990000|2020-11-13 09:49:50|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|0
1605261000000|2020-11-13 09:50:00|3686.9|3680.9|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|3
1605261010000|2020-11-13 09:50:10|3686.4|3680.4|3685.4|3679.4|3686.4|3680.4|3685.4|3679.4|5
1605261020000|2020-11-13 09:50:20|3685.9|3679.9|3684.9|3678.9|3685.9|3679.9|3684.6|3678.6|10
1605261030000|2020-11-13 09:50:30|3684.6|3678.6|3683.9|3677.9|3684.9|3678.9|3683.9|3677.9|3
1605261050000|2020-11-13 09:50:50|3683.6|3677.6|3684.4|3678.4|3684.6|3678.6|3683.6|3677.6|1
1605261060000|2020-11-13 09:51:00|3683.9|3677.9|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|0
1605261070000|2020-11-13 09:51:10|3684.4|3678.4|3684.1|3678.1|3684.4|3678.4|3684.1|3678.1|0
1605261080000|2020-11-13 09:51:20|3684.6|3678.6|3684.4|3678.4|3684.6|3678.6|3684.1|3678.1|1
1605261090000|2020-11-13 09:51:30|3684.6|3678.6|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|2
1605261100000|2020-11-13 09:51:40|3684.7|3678.7|3684.2|3678.2|3684.7|3678.7|3684.2|3678.2|2
1605261110000|2020-11-13 09:51:50|3684.4|3678.4|3684.4|3678.4|3684.7|3678.7|3684.4|3678.4|0
1605261120000|2020-11-13 09:52:00|3684.2|3678.2|3684.4|3678.4|3684.9|3678.9|3684.2|3678.2|2
1605261140000|2020-11-13 09:52:20|3684.7|3678.7|3684.9|3678.9|3684.9|3678.9|3684.7|3678.7|0
1605261150000|2020-11-13 09:52:30|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|3684.4|3678.4|0
1605261160000|2020-11-13 09:52:40|3684.7|3678.7|3685.2|3679.2|3685.2|3679.2|3684.4|3678.4|0
1605261170000|2020-11-13 09:52:50|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.4|3679.4|3
1605261180000|2020-11-13 09:53:00|3686.6|3680.6|3686.2|3680.2|3686.6|3680.6|3686.2|3680.2|0
1605261190000|2020-11-13 09:53:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1605261200000|2020-11-13 09:53:20|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|0
1605261210000|2020-11-13 09:53:30|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|1
1605261220000|2020-11-13 09:53:40|3686.2|3680.2|3685.4|3679.4|3686.2|3680.2|3685.4|3679.4|0
1605261230000|2020-11-13 09:53:50|3685.7|3679.7|3685.2|3679.2|3685.7|3679.7|3684.4|3678.4|0
1605261240000|2020-11-13 09:54:00|3684.9|3678.9|3685.6|3679.6|3685.6|3679.6|3684.9|3678.9|0
1605261250000|2020-11-13 09:54:10|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605261260000|2020-11-13 09:54:20|3685.6|3679.6|3684.9|3678.9|3685.6|3679.6|3684.9|3678.9|0
1605261270000|2020-11-13 09:54:30|3684.7|3678.7|3683.9|3677.9|3684.7|3678.7|3683.9|3677.9|0
1605261280000|2020-11-13 09:54:40|3684.2|3678.2|3684.2|3678.2|3684.7|3678.7|3684.2|3678.2|0
1605261290000|2020-11-13 09:54:50|3684.7|3678.7|3684.9|3678.9|3684.9|3678.9|3684.7|3678.7|0
1605261300000|2020-11-13 09:55:00|3685.2|3679.2|3685.7|3679.7|3686.1|3680.1|3685.2|3679.2|0
1605261310000|2020-11-13 09:55:10|3685.4|3679.4|3685.2|3679.2|3685.4|3679.4|3684.7|3678.7|0
1605261320000|2020-11-13 09:55:20|3684.7|3678.7|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|0
1605261330000|2020-11-13 09:55:30|3685.2|3679.2|3684.9|3678.9|3685.2|3679.2|3684.9|3678.9|0
1605261340000|2020-11-13 09:55:40|3685.4|3679.4|3685.7|3679.7|3685.7|3679.7|3685.4|3679.4|0
1605261350000|2020-11-13 09:55:50|3685.6|3679.6|3686.2|3680.2|3686.2|3680.2|3685.6|3679.6|1
1605261360000|2020-11-13 09:56:00|||||||||1
1605261370000|2020-11-13 09:56:10|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605261380000|2020-11-13 09:56:20|3685.9|3679.9|3686.2|3680.2|3686.2|3680.2|3685.9|3679.9|1
1605261390000|2020-11-13 09:56:30|3685.6|3679.6|3685.2|3679.2|3685.6|3679.6|3685.2|3679.2|2
1605261400000|2020-11-13 09:56:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|0
1605261410000|2020-11-13 09:56:50|3685.2|3679.2|3685.7|3679.7|3685.7|3679.7|3685.2|3679.2|2
1605261430000|2020-11-13 09:57:10|3685.9|3679.9|3685.4|3679.4|3685.9|3679.9|3685.4|3679.4|0
1605261440000|2020-11-13 09:57:20|3685.2|3679.2|3685.2|3679.2|3685.7|3679.7|3685.2|3679.2|5
1605261450000|2020-11-13 09:57:30|3684.9|3678.9|3685.2|3679.2|3685.2|3679.2|3684.9|3678.9|0
1605261460000|2020-11-13 09:57:40|3684.9|3678.9|3684.9|3678.9|3685.2|3679.2|3684.9|3678.9|0
1605261470000|2020-11-13 09:57:50|3684.2|3678.2|3685.2|3679.2|3685.2|3679.2|3684.2|3678.2|2
1605261480000|2020-11-13 09:58:00|3684.9|3678.9|3684.7|3678.7|3684.9|3678.9|3684.2|3678.2|2
1605261490000|2020-11-13 09:58:10|3684.9|3678.9|3684.7|3678.7|3685.2|3679.2|3684.4|3678.4|0
1605261500000|2020-11-13 09:58:20|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|0
1605261510000|2020-11-13 09:58:30|3683.9|3677.9|3683.7|3677.7|3683.9|3677.9|3683.2|3677.2|1
1605261520000|2020-11-13 09:58:40|3683.9|3677.9|3683.7|3677.7|3683.9|3677.9|3683.7|3677.7|0
1605261530000|2020-11-13 09:58:50|3683.9|3677.9|3684.2|3678.2|3684.2|3678.2|3683.9|3677.9|0
1605261540000|2020-11-13 09:59:00|3684.1|3678.1|3683.7|3677.7|3684.1|3678.1|3683.7|3677.7|2
1605261550000|2020-11-13 09:59:10|3683.9|3677.9|3683.7|3677.7|3683.9|3677.9|3683.7|3677.7|1
1605261560000|2020-11-13 09:59:20|3684.2|3678.2|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|0
1605261570000|2020-11-13 09:59:30|3684.9|3678.9|3685.7|3679.7|3685.7|3679.7|3684.9|3678.9|8
1605261580000|2020-11-13 09:59:40|3685.9|3679.9|3687.2|3681.2|3687.2|3681.2|3685.9|3679.9|2
1605261590000|2020-11-13 09:59:50|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|4
1605261600000|2020-11-13 10:00:00|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|2
1605261610000|2020-11-13 10:00:10|3687.9|3681.9|3687.9|3681.9|3688.2|3682.2|3687.9|3681.9|0
1605261620000|2020-11-13 10:00:20|3687.6|3681.6|3687.2|3681.2|3687.6|3681.6|3687.2|3681.2|3
1605261630000|2020-11-13 10:00:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605261650000|2020-11-13 10:00:50|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|0
1605261660000|2020-11-13 10:01:00|3687.9|3681.9|3688.2|3682.2|3688.2|3682.2|3687.9|3681.9|1
1605261670000|2020-11-13 10:01:10|3687.7|3681.7|3687.9|3681.9|3687.9|3681.9|3687.7|3681.7|0
1605261680000|2020-11-13 10:01:20|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|3
1605261690000|2020-11-13 10:01:30|3687.6|3681.6|3686.7|3680.7|3687.6|3681.6|3686.7|3680.7|2
1605261730000|2020-11-13 10:02:10|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1605261740000|2020-11-13 10:02:20|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|1
1605261750000|2020-11-13 10:02:30|3686.6|3680.6|3686.7|3680.7|3686.7|3680.7|3686.6|3680.6|1
1605261760000|2020-11-13 10:02:40|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605261780000|2020-11-13 10:03:00|3686.6|3680.6|3687.1|3681.1|3687.1|3681.1|3686.6|3680.6|0
1605261800000|2020-11-13 10:03:20|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605261810000|2020-11-13 10:03:30|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1605261820000|2020-11-13 10:03:40|3687.1|3681.1|3686.7|3680.7|3687.1|3681.1|3686.7|3680.7|0
1605261840000|2020-11-13 10:04:00|3687.1|3681.1|3687.1|3681.1|3687.2|3681.2|3687.1|3681.1|0
1605261850000|2020-11-13 10:04:10|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.2|3680.2|3
1605261860000|2020-11-13 10:04:20|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|0
1605261880000|2020-11-13 10:04:40|3687.7|3681.7|3687.2|3681.2|3687.7|3681.7|3687.2|3681.2|0
1605261890000|2020-11-13 10:04:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|2
1605261900000|2020-11-13 10:05:00|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1605261910000|2020-11-13 10:05:10|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|0
1605261920000|2020-11-13 10:05:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|2
1605261930000|2020-11-13 10:05:30|3686.9|3680.9|3686.2|3680.2|3686.9|3680.9|3686.2|3680.2|0
1605261940000|2020-11-13 10:05:40|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605261960000|2020-11-13 10:06:00|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|0
1605261970000|2020-11-13 10:06:10|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605262040000|2020-11-13 10:07:20|3685.2|3679.2|3685.7|3679.7|3685.7|3679.7|3685.2|3679.2|4
1605262050000|2020-11-13 10:07:30|3685.6|3679.6|3686.2|3680.2|3686.2|3680.2|3685.2|3679.2|2
1605262060000|2020-11-13 10:07:40|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605262070000|2020-11-13 10:07:50|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|0
1605262080000|2020-11-13 10:08:00|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|1
1605262090000|2020-11-13 10:08:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|1
1605262100000|2020-11-13 10:08:20|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.2|3681.2|0
1605262110000|2020-11-13 10:08:30|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|1
1605262130000|2020-11-13 10:08:50|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1605262140000|2020-11-13 10:09:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.6|3681.6|3
1605262170000|2020-11-13 10:09:30|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|0
1605262180000|2020-11-13 10:09:40|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|0
1605262200000|2020-11-13 10:10:00|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|0
1605262210000|2020-11-13 10:10:10|3689.1|3683.1|3689.2|3683.2|3689.2|3683.2|3689.1|3683.1|0
1605262230000|2020-11-13 10:10:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|0
1605262240000|2020-11-13 10:10:40|3689.2|3683.2|3688.9|3682.9|3689.2|3683.2|3688.9|3682.9|7
1605262250000|2020-11-13 10:10:50|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|0
1605262260000|2020-11-13 10:11:00|3688.9|3682.9|3689.2|3683.2|3689.2|3683.2|3688.9|3682.9|7
1605262270000|2020-11-13 10:11:10|3689.1|3683.1|3688.2|3682.2|3689.1|3683.1|3688.2|3682.2|6
1605262280000|2020-11-13 10:11:20|3688.6|3682.6|3688.2|3682.2|3689.2|3683.2|3688.2|3682.2|3
1605262290000|2020-11-13 10:11:30|3687.7|3681.7|3687.9|3681.9|3687.9|3681.9|3687.7|3681.7|3
1605262300000|2020-11-13 10:11:40|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605262310000|2020-11-13 10:11:50|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|0
1605262320000|2020-11-13 10:12:00|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|0
1605262330000|2020-11-13 10:12:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|2
1605262370000|2020-11-13 10:12:50|3687.6|3681.6|3687.7|3681.7|3687.7|3681.7|3687.6|3681.6|1
1605262380000|2020-11-13 10:13:00|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3
1605262390000|2020-11-13 10:13:10|3687.6|3681.6|3687.6|3681.6|3687.7|3681.7|3687.6|3681.6|0
1605262400000|2020-11-13 10:13:20|3687.7|3681.7|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|0
1605262410000|2020-11-13 10:13:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605262450000|2020-11-13 10:14:10|3687.6|3681.6|3687.2|3681.2|3687.6|3681.6|3687.2|3681.2|0
1605262470000|2020-11-13 10:14:30|3687.9|3681.9|3688.2|3682.2|3688.2|3682.2|3687.9|3681.9|2
1605262480000|2020-11-13 10:14:40|3687.9|3681.9|3687.7|3681.7|3687.9|3681.9|3687.7|3681.7|0
1605262490000|2020-11-13 10:14:50|3688.2|3682.2|3688.6|3682.6|3688.6|3682.6|3688.2|3682.2|3
1605262510000|2020-11-13 10:15:10|3687.7|3681.7|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|3
1605262520000|2020-11-13 10:15:20|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|0
1605262530000|2020-11-13 10:15:30|3688.1|3682.1|3687.7|3681.7|3688.1|3682.1|3687.7|3681.7|0
1605262540000|2020-11-13 10:15:40|3687.6|3681.6|3687.7|3681.7|3687.7|3681.7|3687.6|3681.6|2
1605262550000|2020-11-13 10:15:50|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1605262560000|2020-11-13 10:16:00|3687.6|3681.6|3688.2|3682.2|3688.2|3682.2|3687.6|3681.6|0
1605262580000|2020-11-13 10:16:20|3687.9|3681.9|3687.7|3681.7|3687.9|3681.9|3687.6|3681.6|3
1605262590000|2020-11-13 10:16:30|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|3687.6|3681.6|0
1605262600000|2020-11-13 10:16:40|3687.9|3681.9|3688.6|3682.6|3688.6|3682.6|3687.9|3681.9|3
1605262610000|2020-11-13 10:16:50|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|6
1605262620000|2020-11-13 10:17:00|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3
1605262630000|2020-11-13 10:17:10|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|0
1605262640000|2020-11-13 10:17:20|3690.2|3684.2|3691.1|3685.1|3691.1|3685.1|3690.2|3684.2|19
1605262650000|2020-11-13 10:17:30|3691.2|3685.2|3692.7|3686.7|3692.7|3686.7|3690.6|3684.6|28
1605262660000|2020-11-13 10:17:40|3692.6|3686.6|3692.6|3686.6|3692.7|3686.7|3692.2|3686.2|2
1605262670000|2020-11-13 10:17:50|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3692.7|3686.7|3
1605262680000|2020-11-13 10:18:00|3692.6|3686.6|3694.2|3688.2|3694.6|3688.6|3692.6|3686.6|36
1605262690000|2020-11-13 10:18:10|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|13
1605262700000|2020-11-13 10:18:20|3693.9|3687.9|3693.1|3687.1|3693.9|3687.9|3693.1|3687.1|2
1605262710000|2020-11-13 10:18:30|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|0
1605262720000|2020-11-13 10:18:40|3692.6|3686.6|3693.2|3687.2|3693.2|3687.2|3692.6|3686.6|8
1605262730000|2020-11-13 10:18:50|3693.1|3687.1|3693.7|3687.7|3693.7|3687.7|3693.1|3687.1|0
1605262740000|2020-11-13 10:19:00|3694.1|3688.1|3693.7|3687.7|3694.1|3688.1|3693.7|3687.7|1
1605262750000|2020-11-13 10:19:10|3693.2|3687.2|3693.7|3687.7|3693.7|3687.7|3693.2|3687.2|3
1605262760000|2020-11-13 10:19:20|3693.9|3687.9|3692.7|3686.7|3693.9|3687.9|3692.7|3686.7|2
1605262770000|2020-11-13 10:19:30|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|1
1605262780000|2020-11-13 10:19:40|3692.7|3686.7|3692.1|3686.1|3692.7|3686.7|3692.1|3686.1|3
1605262790000|2020-11-13 10:19:50|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|0
1605262810000|2020-11-13 10:20:10|3691.6|3685.6|3692.2|3686.2|3692.6|3686.6|3691.6|3685.6|3
1605262820000|2020-11-13 10:20:20|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605262830000|2020-11-13 10:20:30|3692.2|3686.2|3691.7|3685.7|3692.2|3686.2|3691.6|3685.6|5
1605262840000|2020-11-13 10:20:40|3691.6|3685.6|3691.2|3685.2|3691.6|3685.6|3691.2|3685.2|0
1605262850000|2020-11-13 10:20:50|3691.6|3685.6|3691.2|3685.2|3691.6|3685.6|3691.2|3685.2|0
1605262860000|2020-11-13 10:21:00|3691.6|3685.6|3692.2|3686.2|3692.2|3686.2|3691.6|3685.6|0
1605262870000|2020-11-13 10:21:10|3692.6|3686.6|3692.2|3686.2|3692.6|3686.6|3692.2|3686.2|0
1605262890000|2020-11-13 10:21:30|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605262900000|2020-11-13 10:21:40|3692.2|3686.2|3692.6|3686.6|3692.9|3686.9|3692.2|3686.2|4
1605262910000|2020-11-13 10:21:50|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605262920000|2020-11-13 10:22:00|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|2
1605262930000|2020-11-13 10:22:10|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|0
1605262950000|2020-11-13 10:22:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|0
1605262970000|2020-11-13 10:22:50|3691.4|3685.4|3690.9|3684.9|3691.4|3685.4|3690.9|3684.9|0
1605262980000|2020-11-13 10:23:00|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|0
1605262990000|2020-11-13 10:23:10|3691.6|3685.6|3691.2|3685.2|3691.6|3685.6|3691.2|3685.2|1
1605263000000|2020-11-13 10:23:20|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|0
1605263010000|2020-11-13 10:23:30|3691.7|3685.7|3691.4|3685.4|3692.1|3686.1|3691.4|3685.4|1
1605263020000|2020-11-13 10:23:40|3691.2|3685.2|3691.2|3685.2|3691.4|3685.4|3691.2|3685.2|0
1605263030000|2020-11-13 10:23:50|3691.9|3685.9|3693.2|3687.2|3693.6|3687.6|3691.9|3685.9|4
1605263040000|2020-11-13 10:24:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605263050000|2020-11-13 10:24:10|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|1
1605263070000|2020-11-13 10:24:30|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|1
1605263080000|2020-11-13 10:24:40|3693.2|3687.2|3692.7|3686.7|3693.2|3687.2|3692.7|3686.7|1
1605263100000|2020-11-13 10:25:00|3692.6|3686.6|3692.7|3686.7|3692.7|3686.7|3692.6|3686.6|2
1605263110000|2020-11-13 10:25:10|3692.9|3686.9|3692.7|3686.7|3693.2|3687.2|3692.7|3686.7|0
1605263130000|2020-11-13 10:25:30|3692.9|3686.9|3693.2|3687.2|3693.2|3687.2|3692.7|3686.7|0
1605263140000|2020-11-13 10:25:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605263160000|2020-11-13 10:26:00|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|0
1605263170000|2020-11-13 10:26:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605263180000|2020-11-13 10:26:20|3694.1|3688.1|3694.2|3688.2|3694.2|3688.2|3694.1|3688.1|2
1605263190000|2020-11-13 10:26:30|3694.1|3688.1|3694.1|3688.1|3694.2|3688.2|3694.1|3688.1|1
1605263210000|2020-11-13 10:26:50|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|1
1605263220000|2020-11-13 10:27:00|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1605263230000|2020-11-13 10:27:10|3694.2|3688.2|3694.1|3688.1|3694.2|3688.2|3694.1|3688.1|1
1605263240000|2020-11-13 10:27:20|3693.6|3687.6|3693.2|3687.2|3694.1|3688.1|3693.2|3687.2|1
1605263250000|2020-11-13 10:27:30|3693.6|3687.6|3693.6|3687.6|3693.7|3687.7|3693.6|3687.6|2
1605263260000|2020-11-13 10:27:40|3693.2|3687.2|3693.1|3687.1|3693.2|3687.2|3693.1|3687.1|3
1605263270000|2020-11-13 10:27:50|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|0
1605263280000|2020-11-13 10:28:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605263290000|2020-11-13 10:28:10|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|1
1605263300000|2020-11-13 10:28:20|3693.9|3687.9|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|0
1605263310000|2020-11-13 10:28:30|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1605263320000|2020-11-13 10:28:40|3694.1|3688.1|3694.4|3688.4|3694.4|3688.4|3694.1|3688.1|0
1605263330000|2020-11-13 10:28:50|3694.2|3688.2|3693.6|3687.6|3694.2|3688.2|3693.6|3687.6|0
1605263340000|2020-11-13 10:29:00|3693.9|3687.9|3694.4|3688.4|3694.6|3688.6|3693.6|3687.6|3
1605263350000|2020-11-13 10:29:10|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|0
1605263360000|2020-11-13 10:29:20|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|2
1605263380000|2020-11-13 10:29:40|3693.6|3687.6|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|1
1605263390000|2020-11-13 10:29:50|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605263400000|2020-11-13 10:30:00|3693.2|3687.2|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|8
1605263410000|2020-11-13 10:30:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605263420000|2020-11-13 10:30:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605263450000|2020-11-13 10:30:50|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|1
1605263460000|2020-11-13 10:31:00|3693.1|3687.1|3693.4|3687.4|3693.4|3687.4|3693.1|3687.1|0
1605263470000|2020-11-13 10:31:10|3692.9|3686.9|3693.6|3687.6|3693.6|3687.6|3692.9|3686.9|2
1605263480000|2020-11-13 10:31:20|3693.9|3687.9|3694.4|3688.4|3694.6|3688.6|3693.9|3687.9|9
1605263500000|2020-11-13 10:31:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|6
1605263540000|2020-11-13 10:32:20|3693.9|3687.9|3694.1|3688.1|3694.4|3688.4|3693.9|3687.9|10
1605263560000|2020-11-13 10:32:40|3693.6|3687.6|3693.2|3687.2|3693.6|3687.6|3693.2|3687.2|0
1605263570000|2020-11-13 10:32:50|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|2
1605263590000|2020-11-13 10:33:10|3692.9|3686.9|3693.1|3687.1|3693.1|3687.1|3692.9|3686.9|0
1605263600000|2020-11-13 10:33:20|3692.9|3686.9|3692.9|3686.9|3693.1|3687.1|3692.9|3686.9|1
1605263610000|2020-11-13 10:33:30|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|1
1605263620000|2020-11-13 10:33:40|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|0
1605263630000|2020-11-13 10:33:50|3693.9|3687.9|3693.6|3687.6|3693.9|3687.9|3693.6|3687.6|0
1605263640000|2020-11-13 10:34:00|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|0
1605263660000|2020-11-13 10:34:20|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|7
1605263670000|2020-11-13 10:34:30|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|0
1605263680000|2020-11-13 10:34:40|3694.6|3688.6|3694.4|3688.4|3694.6|3688.6|3694.4|3688.4|4
1605263700000|2020-11-13 10:35:00|3693.9|3687.9|3693.9|3687.9|3694.4|3688.4|3693.9|3687.9|0
1605263710000|2020-11-13 10:35:10|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|7
1605263720000|2020-11-13 10:35:20|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|5
1605263730000|2020-11-13 10:35:30|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.2|3688.2|9
1605263740000|2020-11-13 10:35:40|3694.5|3688.5|3694.7|3688.7|3694.7|3688.7|3694.2|3688.2|1
1605263750000|2020-11-13 10:35:50|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|0
1605263760000|2020-11-13 10:36:00|3695|3689|3694.7|3688.7|3695|3689|3694.7|3688.7|0
1605263780000|2020-11-13 10:36:20|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|0
1605263790000|2020-11-13 10:36:30|3694.7|3688.7|3695.2|3689.2|3695.2|3689.2|3694.7|3688.7|0
1605263800000|2020-11-13 10:36:40|||||||||8
1605263810000|2020-11-13 10:36:50|3696.2|3690.2|3699.2|3693.2|3699.4|3693.4|3696.2|3690.2|58
1605263820000|2020-11-13 10:37:00|3698.9|3692.9|3698.7|3692.7|3698.9|3692.9|3698.4|3692.4|2
1605263830000|2020-11-13 10:37:10|3698.9|3692.9|3699.2|3693.2|3699.2|3693.2|3698.9|3692.9|0
1605263840000|2020-11-13 10:37:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|0
1605263850000|2020-11-13 10:37:30|3699.2|3693.2|3698.7|3692.7|3699.2|3693.2|3698.7|3692.7|2
1605263860000|2020-11-13 10:37:40|3698.9|3692.9|3699.5|3693.5|3699.5|3693.5|3698.9|3692.9|5
1605263870000|2020-11-13 10:37:50|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.5|3693.5|6
1605263880000|2020-11-13 10:38:00|3699.5|3693.5|3699.4|3693.4|3699.5|3693.5|3699.2|3693.2|8
1605263900000|2020-11-13 10:38:20|3699.2|3693.2|3699.2|3693.2|3700.2|3694.2|3699.2|3693.2|11
1605263910000|2020-11-13 10:38:30|3698.7|3692.7|3698.7|3692.7|3699|3693|3698.7|3692.7|1
1605263920000|2020-11-13 10:38:40|3698.9|3692.9|3698.7|3692.7|3698.9|3692.9|3698.7|3692.7|3
1605263930000|2020-11-13 10:38:50|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3
1605263940000|2020-11-13 10:39:00|3697.7|3691.7|3697.5|3691.5|3697.7|3691.7|3697.5|3691.5|6
1605263950000|2020-11-13 10:39:10|3697.7|3691.7|3697.5|3691.5|3697.7|3691.7|3697.2|3691.2|2
1605263960000|2020-11-13 10:39:20|3697.2|3691.2|3697.2|3691.2|3697.7|3691.7|3697.2|3691.2|1
1605263970000|2020-11-13 10:39:30|3697.5|3691.5|3697.2|3691.2|3697.5|3691.5|3697.2|3691.2|2
1605263980000|2020-11-13 10:39:40|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605263990000|2020-11-13 10:39:50|3697.9|3691.9|3698|3692|3698|3692|3697.5|3691.5|4
1605264000000|2020-11-13 10:40:00|3698.2|3692.2|3698|3692|3698.2|3692.2|3697.7|3691.7|11
1605264010000|2020-11-13 10:40:10|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605264020000|2020-11-13 10:40:20|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3
1605264030000|2020-11-13 10:40:30|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|12
1605264040000|2020-11-13 10:40:40|||||||||2
1605264060000|2020-11-13 10:41:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605264070000|2020-11-13 10:41:10|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605264090000|2020-11-13 10:41:30|||||||||1
1605264110000|2020-11-13 10:41:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|1
1605264120000|2020-11-13 10:42:00|3698.2|3692.2|3698.2|3692.2|3698.5|3692.5|3697.7|3691.7|0
1605264130000|2020-11-13 10:42:10|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605264140000|2020-11-13 10:42:20|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|2
1605264150000|2020-11-13 10:42:30|3699.5|3693.5|3699.7|3693.7|3699.7|3693.7|3699.5|3693.5|5
1605264180000|2020-11-13 10:43:00|3700.2|3694.2|3699.7|3693.7|3700.2|3694.2|3699.7|3693.7|0
1605264190000|2020-11-13 10:43:10|3699.9|3693.9|3700.2|3694.2|3700.2|3694.2|3699.9|3693.9|0
1605264210000|2020-11-13 10:43:30|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|1
1605264220000|2020-11-13 10:43:40|3699.5|3693.5|3699.7|3693.7|3699.7|3693.7|3699.5|3693.5|1
1605264230000|2020-11-13 10:43:50|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1605264240000|2020-11-13 10:44:00|3700.2|3694.2|3700|3694|3700.2|3694.2|3700|3694|2
1605264250000|2020-11-13 10:44:10|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|0
1605264260000|2020-11-13 10:44:20|3700|3694|3700.2|3694.2|3700.2|3694.2|3700|3694|0
1605264280000|2020-11-13 10:44:40|3700|3694|3699.5|3693.5|3700.2|3694.2|3699.5|3693.5|5
1605264290000|2020-11-13 10:44:50|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699|3693|6
1605264300000|2020-11-13 10:45:00|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|3
1605264310000|2020-11-13 10:45:10|3699.5|3693.5|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605264320000|2020-11-13 10:45:20|3699.5|3693.5|3699.7|3693.7|3699.7|3693.7|3699.5|3693.5|4
1605264330000|2020-11-13 10:45:30|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605264340000|2020-11-13 10:45:40|3699|3693|3699|3693|3699|3693|3699|3693|0
1605264350000|2020-11-13 10:45:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|4
1605264360000|2020-11-13 10:46:00|3698.9|3692.9|3698.5|3692.5|3699|3693|3698.5|3692.5|5
1605264370000|2020-11-13 10:46:10|3698.2|3692.2|3699.2|3693.2|3699.2|3693.2|3698.2|3692.2|2
1605264390000|2020-11-13 10:46:30|3698.5|3692.5|3699|3693|3699.2|3693.2|3698.5|3692.5|4
1605264400000|2020-11-13 10:46:40|||||||||1
1605264430000|2020-11-13 10:47:10|3699.2|3693.2|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605264440000|2020-11-13 10:47:20|3698.7|3692.7|3699|3693|3699|3693|3698.7|3692.7|0
1605264450000|2020-11-13 10:47:30|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605264460000|2020-11-13 10:47:40|3699|3693|3699|3693|3699|3693|3699|3693|0
1605264480000|2020-11-13 10:48:00|3699.2|3693.2|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605264490000|2020-11-13 10:48:10|3699.5|3693.5|3700.2|3694.2|3700.2|3694.2|3699.5|3693.5|2
1605264500000|2020-11-13 10:48:20|3700|3694|3699.5|3693.5|3700.2|3694.2|3699.5|3693.5|4
1605264510000|2020-11-13 10:48:30|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605264530000|2020-11-13 10:48:50|3700|3694|3700.2|3694.2|3700.2|3694.2|3700|3694|0
1605264540000|2020-11-13 10:49:00|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|8
1605264550000|2020-11-13 10:49:10|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605264560000|2020-11-13 10:49:20|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605264580000|2020-11-13 10:49:40|3700|3694|3700|3694|3700|3694|3700|3694|2
1605264590000|2020-11-13 10:49:50|3699.5|3693.5|3700|3694|3700.2|3694.2|3699.5|3693.5|3
1605264600000|2020-11-13 10:50:00|3700.2|3694.2|3700|3694|3700.2|3694.2|3699.9|3693.9|0
1605264620000|2020-11-13 10:50:20|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|1
1605264630000|2020-11-13 10:50:30|3699.9|3693.9|3700|3694|3700|3694|3699.9|3693.9|1
1605264640000|2020-11-13 10:50:40|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|1
1605264650000|2020-11-13 10:50:50|3699.9|3693.9|3699.5|3693.5|3699.9|3693.9|3699.5|3693.5|0
1605264660000|2020-11-13 10:51:00|3700|3694|3700|3694|3700|3694|3700|3694|1
1605264680000|2020-11-13 10:51:20|3699.5|3693.5|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605264690000|2020-11-13 10:51:30|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|4
1605264710000|2020-11-13 10:51:50|||||||||1
1605264730000|2020-11-13 10:52:10|3699.9|3693.9|3700|3694|3700|3694|3699.5|3693.5|3
1605264740000|2020-11-13 10:52:20|3699.7|3693.7|3700|3694|3700|3694|3699.5|3693.5|4
1605264760000|2020-11-13 10:52:40|3699.9|3693.9|3699.5|3693.5|3699.9|3693.9|3699.5|3693.5|0
1605264770000|2020-11-13 10:52:50|3699|3693|3699.5|3693.5|3699.5|3693.5|3699|3693|0
1605264800000|2020-11-13 10:53:20|3699|3693|3698.9|3692.9|3699.2|3693.2|3698.5|3692.5|2
1605264810000|2020-11-13 10:53:30|3697.9|3691.9|3700|3694|3700|3694|3697.9|3691.9|6
1605264820000|2020-11-13 10:53:40|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700|3694|0
1605264830000|2020-11-13 10:53:50|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605264840000|2020-11-13 10:54:00|3700.2|3694.2|3700.5|3694.5|3700.5|3694.5|3700.2|3694.2|0
1605264850000|2020-11-13 10:54:10|3701.2|3695.2|3703.2|3697.2|3703.7|3697.7|3701.2|3695.2|33
1605264860000|2020-11-13 10:54:20|3703|3697|3703|3697|3703|3697|3702.7|3696.7|2
1605264870000|2020-11-13 10:54:30|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703|3697|0
1605264880000|2020-11-13 10:54:40|3703|3697|3703|3697|3703|3697|3703|3697|1
1605264910000|2020-11-13 10:55:10|3702.9|3696.9|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|1
1605264920000|2020-11-13 10:55:20|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|0
1605264930000|2020-11-13 10:55:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605264940000|2020-11-13 10:55:40|3702.9|3696.9|3703.2|3697.2|3703.5|3697.5|3702.9|3696.9|8
1605264950000|2020-11-13 10:55:50|3703|3697|3702.5|3696.5|3703|3697|3702.2|3696.2|14
1605264960000|2020-11-13 10:56:00|3702.2|3696.2|3701.2|3695.2|3702.2|3696.2|3701.2|3695.2|4
1605264970000|2020-11-13 10:56:10|3700.9|3694.9|3701.5|3695.5|3701.5|3695.5|3700.9|3694.9|4
1605264990000|2020-11-13 10:56:30|3701.7|3695.7|3701.7|3695.7|3702|3696|3701.5|3695.5|6
1605265000000|2020-11-13 10:56:40|3702|3696|3702|3696|3702|3696|3702|3696|0
1605265010000|2020-11-13 10:56:50|3702.2|3696.2|3702.5|3696.5|3702.5|3696.5|3702|3696|0
1605265030000|2020-11-13 10:57:10|||||||||2
1605265050000|2020-11-13 10:57:30|3703|3697|3703|3697|3703.2|3697.2|3703|3697|1
1605265060000|2020-11-13 10:57:40|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3702.7|3696.7|5
1605265070000|2020-11-13 10:57:50|3703|3697|3703|3697|3703|3697|3703|3697|4
1605265080000|2020-11-13 10:58:00|3703.2|3697.2|3703.7|3697.7|3704.2|3698.2|3703.2|3697.2|55
1605265090000|2020-11-13 10:58:10|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605265100000|2020-11-13 10:58:20|3704|3698|3704|3698|3704|3698|3704|3698|9
1605265130000|2020-11-13 10:58:50|3703.7|3697.7|3702.7|3696.7|3703.7|3697.7|3702.5|3696.5|0
1605265140000|2020-11-13 10:59:00|3702.5|3696.5|3702.7|3696.7|3702.7|3696.7|3702.5|3696.5|0
1605265150000|2020-11-13 10:59:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|1
1605265160000|2020-11-13 10:59:20|3702.7|3696.7|3703|3697|3703|3697|3702.5|3696.5|4
1605265180000|2020-11-13 10:59:40|3703.2|3697.2|3703|3697|3703.2|3697.2|3703|3697|2
1605265190000|2020-11-13 10:59:50|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|1
1605265200000|2020-11-13 11:00:00|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3
1605265210000|2020-11-13 11:00:10|3702|3696|3702|3696|3702.2|3696.2|3702|3696|1
1605265220000|2020-11-13 11:00:20|3701.5|3695.5|3702.5|3696.5|3702.5|3696.5|3701.5|3695.5|5
1605265230000|2020-11-13 11:00:30|3702.2|3696.2|3701.7|3695.7|3702.5|3696.5|3701.7|3695.7|6
1605265240000|2020-11-13 11:00:40|3702|3696|3702|3696|3702|3696|3702|3696|3
1605265250000|2020-11-13 11:00:50|3702.2|3696.2|3702|3696|3702.5|3696.5|3702|3696|2
1605265260000|2020-11-13 11:01:00|3702.2|3696.2|3702|3696|3702.2|3696.2|3702|3696|7
1605265270000|2020-11-13 11:01:10|3702.2|3696.2|3702.5|3696.5|3702.5|3696.5|3702|3696|3
1605265280000|2020-11-13 11:01:20|3702.4|3696.4|3702.2|3696.2|3702.5|3696.5|3702|3696|4
1605265300000|2020-11-13 11:01:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|1
1605265310000|2020-11-13 11:01:50|3702.2|3696.2|3702.5|3696.5|3702.5|3696.5|3702.2|3696.2|0
1605265320000|2020-11-13 11:02:00|3702.2|3696.2|3702|3696|3702.2|3696.2|3702|3696|2
1605265330000|2020-11-13 11:02:10|3701.9|3695.9|3701|3695|3701.9|3695.9|3701|3695|2
1605265370000|2020-11-13 11:02:50|3700.5|3694.5|3700.2|3694.2|3700.5|3694.5|3700.2|3694.2|1
1605265390000|2020-11-13 11:03:10|3700|3694|3700|3694|3700|3694|3700|3694|0
1605265400000|2020-11-13 11:03:20|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|1
1605265410000|2020-11-13 11:03:30|3699.9|3693.9|3699|3693|3699.9|3693.9|3699|3693|6
1605265420000|2020-11-13 11:03:40|3699.2|3693.2|3699|3693|3699.2|3693.2|3698.5|3692.5|8
1605265430000|2020-11-13 11:03:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|9
1605265440000|2020-11-13 11:04:00|||||||||1
1605265450000|2020-11-13 11:04:10|||||||||10
1605265460000|2020-11-13 11:04:20|||||||||9
1605265510000|2020-11-13 11:05:10|3698|3692|3697.2|3691.2|3698|3692|3697.2|3691.2|9
1605265530000|2020-11-13 11:05:30|3697.5|3691.5|3698|3692|3698|3692|3697.5|3691.5|2
1605265540000|2020-11-13 11:05:40|||||||||1
1605265550000|2020-11-13 11:05:50|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605265570000|2020-11-13 11:06:10|3698|3692|3698|3692|3698|3692|3698|3692|0
1605265590000|2020-11-13 11:06:30|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|0
1605265620000|2020-11-13 11:07:00|3697.5|3691.5|3698|3692|3698|3692|3697.5|3691.5|0
1605265630000|2020-11-13 11:07:10|3698.2|3692.2|3698|3692|3698.2|3692.2|3698|3692|5
1605265640000|2020-11-13 11:07:20|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|6
1605265660000|2020-11-13 11:07:40|||||||||2
1605265670000|2020-11-13 11:07:50|3698|3692|3697.5|3691.5|3698|3692|3697.5|3691.5|0
1605265680000|2020-11-13 11:08:00|3698|3692|3698|3692|3698|3692|3698|3692|1
1605265690000|2020-11-13 11:08:10|3698.2|3692.2|3698|3692|3698.2|3692.2|3697.5|3691.5|1
1605265710000|2020-11-13 11:08:30|3697.7|3691.7|3697|3691|3697.7|3691.7|3697|3691|0
1605265730000|2020-11-13 11:08:50|3697.2|3691.2|3696.5|3690.5|3697.2|3691.2|3696.5|3690.5|5
1605265740000|2020-11-13 11:09:00|3696.7|3690.7|3696.5|3690.5|3697|3691|3696.5|3690.5|0
1605265750000|2020-11-13 11:09:10|3696.9|3690.9|3696|3690|3696.9|3690.9|3696|3690|4
1605265770000|2020-11-13 11:09:30|3696.2|3690.2|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|2
1605265790000|2020-11-13 11:09:50|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605265800000|2020-11-13 11:10:00|3696.2|3690.2|3697.2|3691.2|3697.2|3691.2|3696.2|3690.2|3
1605265810000|2020-11-13 11:10:10|3697.5|3691.5|3697|3691|3697.5|3691.5|3696.5|3690.5|3
1605265830000|2020-11-13 11:10:30|3697.2|3691.2|3697|3691|3697.2|3691.2|3697|3691|2
1605265840000|2020-11-13 11:10:40|3697.2|3691.2|3697.7|3691.7|3698|3692|3697.2|3691.2|2
1605265850000|2020-11-13 11:10:50|3697.5|3691.5|3697.2|3691.2|3697.5|3691.5|3697.2|3691.2|0
1605265860000|2020-11-13 11:11:00|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|0
1605265870000|2020-11-13 11:11:10|3697.5|3691.5|3698.2|3692.2|3698.2|3692.2|3697.5|3691.5|5
1605265920000|2020-11-13 11:12:00|3698.5|3692.5|3698.2|3692.2|3698.5|3692.5|3698.2|3692.2|0
1605265950000|2020-11-13 11:12:30|||||||||1
1605265960000|2020-11-13 11:12:40|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|0
1605265970000|2020-11-13 11:12:50|3697.5|3691.5|3697.5|3691.5|3698|3692|3697.2|3691.2|0
1605265980000|2020-11-13 11:13:00|3697.2|3691.2|3697|3691|3697.5|3691.5|3696.5|3690.5|2
1605265990000|2020-11-13 11:13:10|3696.5|3690.5|3696.5|3690.5|3697|3691|3696.5|3690.5|0
1605266000000|2020-11-13 11:13:20|3696.7|3690.7|3696.5|3690.5|3696.7|3690.7|3696.5|3690.5|0
1605266030000|2020-11-13 11:13:50|3696.2|3690.2|3696|3690|3696.5|3690.5|3696|3690|0
1605266040000|2020-11-13 11:14:00|3696.5|3690.5|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|0
1605266060000|2020-11-13 11:14:20|3695.7|3689.7|3696.2|3690.2|3696.2|3690.2|3695.7|3689.7|2
1605266070000|2020-11-13 11:14:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605266080000|2020-11-13 11:14:40|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|1
1605266090000|2020-11-13 11:14:50|3696.9|3690.9|3696.5|3690.5|3696.9|3690.9|3696.2|3690.2|0
1605266100000|2020-11-13 11:15:00|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|0
1605266110000|2020-11-13 11:15:10|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.5|3690.5|0
1605266120000|2020-11-13 11:15:20|3696.5|3690.5|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|0
1605266130000|2020-11-13 11:15:30|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.5|3690.5|0
1605266140000|2020-11-13 11:15:40|3697.2|3691.2|3697|3691|3697.2|3691.2|3697|3691|2
1605266150000|2020-11-13 11:15:50|3696.5|3690.5|3697|3691|3697|3691|3696.5|3690.5|3
1605266160000|2020-11-13 11:16:00|3696.7|3690.7|3696.2|3690.2|3696.7|3690.7|3696.2|3690.2|0
1605266170000|2020-11-13 11:16:10|3696.5|3690.5|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|10
1605266180000|2020-11-13 11:16:20|3695.7|3689.7|3696.2|3690.2|3696.2|3690.2|3695.7|3689.7|1
1605266190000|2020-11-13 11:16:30|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|2
1605266200000|2020-11-13 11:16:40|3696.7|3690.7|3696.9|3690.9|3696.9|3690.9|3696.7|3690.7|1
1605266210000|2020-11-13 11:16:50|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|0
1605266220000|2020-11-13 11:17:00|3696.2|3690.2|3696.2|3690.2|3696.7|3690.7|3696.2|3690.2|0
1605266230000|2020-11-13 11:17:10|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|2
1605266240000|2020-11-13 11:17:20|3696.4|3690.4|3696.7|3690.7|3696.7|3690.7|3696.4|3690.4|0
1605266260000|2020-11-13 11:17:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605266320000|2020-11-13 11:18:40|3696.2|3690.2|3696.7|3690.7|3696.7|3690.7|3696.2|3690.2|2
1605266340000|2020-11-13 11:19:00|3696.4|3690.4|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|2
1605266360000|2020-11-13 11:19:20|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605266370000|2020-11-13 11:19:30|3696.4|3690.4|3696.2|3690.2|3696.4|3690.4|3696.2|3690.2|0
1605266380000|2020-11-13 11:19:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605266400000|2020-11-13 11:20:00|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605266410000|2020-11-13 11:20:10|3696.4|3690.4|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|1
1605266420000|2020-11-13 11:20:20|3697.9|3691.9|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|9
1605266430000|2020-11-13 11:20:30|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605266440000|2020-11-13 11:20:40|3697.7|3691.7|3697.4|3691.4|3697.7|3691.7|3697.4|3691.4|6
1605266450000|2020-11-13 11:20:50|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605266460000|2020-11-13 11:21:00|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605266480000|2020-11-13 11:21:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605266500000|2020-11-13 11:21:40|3696.5|3690.5|3696.4|3690.4|3696.5|3690.5|3695.9|3689.9|4
1605266520000|2020-11-13 11:22:00|||||||||2
1605266540000|2020-11-13 11:22:20|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605266560000|2020-11-13 11:22:40|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.2|3688.2|26
1605266570000|2020-11-13 11:22:50|3694.2|3688.2|3693.5|3687.5|3694.2|3688.2|3693.4|3687.4|3
1605266580000|2020-11-13 11:23:00|3693.2|3687.2|3693.4|3687.4|3693.9|3687.9|3693|3687|15
1605266590000|2020-11-13 11:23:10|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|5
1605266600000|2020-11-13 11:23:20|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605266610000|2020-11-13 11:23:30|3692.5|3686.5|3692.5|3686.5|3692.9|3686.9|3692.4|3686.4|0
1605266620000|2020-11-13 11:23:40|3692.4|3686.4|3692.9|3686.9|3692.9|3686.9|3691.9|3685.9|5
1605266630000|2020-11-13 11:23:50|3692.5|3686.5|3692.9|3686.9|3692.9|3686.9|3692.5|3686.5|1
1605266640000|2020-11-13 11:24:00|3692.5|3686.5|3692.4|3686.4|3692.5|3686.5|3692.4|3686.4|1
1605266650000|2020-11-13 11:24:10|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|0
1605266660000|2020-11-13 11:24:20|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605266670000|2020-11-13 11:24:30|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|1
1605266680000|2020-11-13 11:24:40|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3691.9|3685.9|3
1605266690000|2020-11-13 11:24:50|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|0
1605266700000|2020-11-13 11:25:00|3692.5|3686.5|3693.5|3687.5|3693.9|3687.9|3692.4|3686.4|3
1605266710000|2020-11-13 11:25:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605266720000|2020-11-13 11:25:20|3693.2|3687.2|3693.4|3687.4|3693.5|3687.5|3692.9|3686.9|8
1605266730000|2020-11-13 11:25:30|3692.9|3686.9|3693.9|3687.9|3693.9|3687.9|3692.9|3686.9|4
1605266740000|2020-11-13 11:25:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1605266760000|2020-11-13 11:26:00|3693|3687|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|1
1605266770000|2020-11-13 11:26:10|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605266780000|2020-11-13 11:26:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|1
1605266790000|2020-11-13 11:26:30|3693.5|3687.5|3693.4|3687.4|3693.5|3687.5|3693.4|3687.4|3
1605266800000|2020-11-13 11:26:40|3693.2|3687.2|3692.9|3686.9|3693.2|3687.2|3692.9|3686.9|0
1605266810000|2020-11-13 11:26:50|3693.4|3687.4|3693.5|3687.5|3693.9|3687.9|3693|3687|4
1605266820000|2020-11-13 11:27:00|3692.9|3686.9|3693.4|3687.4|3693.4|3687.4|3692.9|3686.9|2
1605266850000|2020-11-13 11:27:30|3693.2|3687.2|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|4
1605266870000|2020-11-13 11:27:50|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1605266880000|2020-11-13 11:28:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1605266910000|2020-11-13 11:28:30|3694.2|3688.2|3693.9|3687.9|3694.2|3688.2|3693.9|3687.9|0
1605266930000|2020-11-13 11:28:50|3693.5|3687.5|3694.4|3688.4|3694.4|3688.4|3693.5|3687.5|1
1605266970000|2020-11-13 11:29:30|3694|3688|3693.9|3687.9|3694|3688|3693.9|3687.9|0
1605266990000|2020-11-13 11:29:50|3694.4|3688.4|3693.9|3687.9|3694.4|3688.4|3693.9|3687.9|1
1605267000000|2020-11-13 11:30:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3
1605267010000|2020-11-13 11:30:10|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605267020000|2020-11-13 11:30:20|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1605267030000|2020-11-13 11:30:30|3694.2|3688.2|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|1
1605267040000|2020-11-13 11:30:40|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|15
1605267050000|2020-11-13 11:30:50|3695.7|3689.7|3695.2|3689.2|3695.7|3689.7|3695.2|3689.2|1
1605267060000|2020-11-13 11:31:00|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|1
1605267080000|2020-11-13 11:31:20|3695.5|3689.5|3695.4|3689.4|3695.5|3689.5|3695.2|3689.2|3
1605267090000|2020-11-13 11:31:30|3695.7|3689.7|3695.9|3689.9|3695.9|3689.9|3695.7|3689.7|8
1605267120000|2020-11-13 11:32:00|3696.2|3690.2|3696.7|3690.7|3696.7|3690.7|3696.2|3690.2|4
1605267130000|2020-11-13 11:32:10|3696.9|3690.9|3696.9|3690.9|3697.2|3691.2|3696.9|3690.9|0
1605267150000|2020-11-13 11:32:30|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.2|3690.2|7
1605267160000|2020-11-13 11:32:40|3696.4|3690.4|3696.2|3690.2|3696.7|3690.7|3696.2|3690.2|1
1605267170000|2020-11-13 11:32:50|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|0
1605267180000|2020-11-13 11:33:00|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605267190000|2020-11-13 11:33:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605267210000|2020-11-13 11:33:30|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605267230000|2020-11-13 11:33:50|3695.9|3689.9|3695.7|3689.7|3695.9|3689.9|3695.7|3689.7|2
1605267240000|2020-11-13 11:34:00|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605267250000|2020-11-13 11:34:10|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.5|3690.5|1
1605267270000|2020-11-13 11:34:30|3696.5|3690.5|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|0
1605267280000|2020-11-13 11:34:40|3696.5|3690.5|3695.9|3689.9|3696.5|3690.5|3695.9|3689.9|0
1605267290000|2020-11-13 11:34:50|3695.5|3689.5|3695.2|3689.2|3695.5|3689.5|3695.2|3689.2|1
1605267360000|2020-11-13 11:36:00|3695.5|3689.5|3696.2|3690.2|3696.2|3690.2|3695.5|3689.5|8
1605267370000|2020-11-13 11:36:10|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|0
1605267380000|2020-11-13 11:36:20|3696.2|3690.2|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|0
1605267390000|2020-11-13 11:36:30|3695.9|3689.9|3696.5|3690.5|3696.5|3690.5|3695.9|3689.9|31
1605267400000|2020-11-13 11:36:40|3696.2|3690.2|3695|3689|3696.2|3690.2|3695|3689|5
1605267410000|2020-11-13 11:36:50|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605267420000|2020-11-13 11:37:00|||||||||1
1605267430000|2020-11-13 11:37:10|||||||||2
1605267450000|2020-11-13 11:37:30|3695|3689|3695|3689|3695|3689|3695|3689|1
1605267470000|2020-11-13 11:37:50|3694.9|3688.9|3694.5|3688.5|3694.9|3688.9|3694.5|3688.5|0
1605267480000|2020-11-13 11:38:00|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|0
1605267490000|2020-11-13 11:38:10|3694|3688|3694|3688|3694|3688|3694|3688|1
1605267500000|2020-11-13 11:38:20|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605267510000|2020-11-13 11:38:30|3694.2|3688.2|3694|3688|3694.2|3688.2|3694|3688|0
1605267520000|2020-11-13 11:38:40|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|0
1605267530000|2020-11-13 11:38:50|3694.5|3688.5|3695.2|3689.2|3695.5|3689.5|3694.5|3688.5|3
1605267540000|2020-11-13 11:39:00|3695.5|3689.5|3695|3689|3695.5|3689.5|3695|3689|0
1605267550000|2020-11-13 11:39:10|3696.2|3690.2|3696|3690|3696.2|3690.2|3696|3690|1
1605267560000|2020-11-13 11:39:20|3696.2|3690.2|3696.7|3690.7|3696.7|3690.7|3696.2|3690.2|1
1605267570000|2020-11-13 11:39:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1605267600000|2020-11-13 11:40:00|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605267620000|2020-11-13 11:40:20|3696|3690|3696.2|3690.2|3696.2|3690.2|3696|3690|3
1605267630000|2020-11-13 11:40:30|3695.7|3689.7|3695.5|3689.5|3695.7|3689.7|3695.2|3689.2|1
1605267640000|2020-11-13 11:40:40|3696|3690|3696|3690|3696|3690|3695.5|3689.5|2
1605267710000|2020-11-13 11:41:50|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1605267720000|2020-11-13 11:42:00|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|0
1605267730000|2020-11-13 11:42:10|3695.5|3689.5|3695.5|3689.5|3695.7|3689.7|3695.5|3689.5|0
1605267770000|2020-11-13 11:42:50|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.5|3690.5|2
1605267780000|2020-11-13 11:43:00|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605267800000|2020-11-13 11:43:20|3695.7|3689.7|3696.2|3690.2|3696.2|3690.2|3695.7|3689.7|0
1605267820000|2020-11-13 11:43:40|3696.5|3690.5|3697.2|3691.2|3697.2|3691.2|3696.5|3690.5|5
1605267830000|2020-11-13 11:43:50|3696.5|3690.5|3696.2|3690.2|3696.7|3690.7|3696.2|3690.2|3
1605267860000|2020-11-13 11:44:20|3696|3690|3696.2|3690.2|3696.5|3690.5|3696|3690|0
1605267870000|2020-11-13 11:44:30|3695.7|3689.7|3696|3690|3696|3690|3695.7|3689.7|1
1605267880000|2020-11-13 11:44:40|3695.7|3689.7|3696|3690|3696|3690|3695.5|3689.5|3
1605267890000|2020-11-13 11:44:50|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|4
1605267900000|2020-11-13 11:45:00|3696.5|3690.5|3696.2|3690.2|3696.5|3690.5|3696.2|3690.2|0
1605267990000|2020-11-13 11:46:30|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|1
1605268000000|2020-11-13 11:46:40|3695.9|3689.9|3696.5|3690.5|3696.5|3690.5|3695.9|3689.9|0
1605268010000|2020-11-13 11:46:50|3697|3691|3697|3691|3697|3691|3697|3691|0
1605268020000|2020-11-13 11:47:00|3696.2|3690.2|3697|3691|3697|3691|3696.2|3690.2|2
1605268030000|2020-11-13 11:47:10|3697.7|3691.7|3697.5|3691.5|3697.7|3691.7|3697.2|3691.2|0
1605268040000|2020-11-13 11:47:20|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605268050000|2020-11-13 11:47:30|3697.5|3691.5|3696.7|3690.7|3697.7|3691.7|3696.7|3690.7|0
1605268060000|2020-11-13 11:47:40|3697|3691|3697.2|3691.2|3697.5|3691.5|3696.5|3690.5|4
1605268080000|2020-11-13 11:48:00|||||||||1
1605268110000|2020-11-13 11:48:30|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|5
1605268130000|2020-11-13 11:48:50|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|0
1605268140000|2020-11-13 11:49:00|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|2
1605268150000|2020-11-13 11:49:10|3696.2|3690.2|3696.5|3690.5|3696.5|3690.5|3696.2|3690.2|0
1605268160000|2020-11-13 11:49:20|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605268170000|2020-11-13 11:49:30|||||||||1
1605268240000|2020-11-13 11:50:40|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|4
1605268250000|2020-11-13 11:50:50|3695.5|3689.5|3695.2|3689.2|3695.5|3689.5|3695|3689|0
1605268260000|2020-11-13 11:51:00|3695|3689|3694.7|3688.7|3695|3689|3694.7|3688.7|0
1605268280000|2020-11-13 11:51:20|3694.9|3688.9|3695.2|3689.2|3695.2|3689.2|3694.9|3688.9|0
1605268290000|2020-11-13 11:51:30|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|0
1605268300000|2020-11-13 11:51:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605268310000|2020-11-13 11:51:50|3695|3689|3695.2|3689.2|3695.2|3689.2|3695|3689|0
1605268330000|2020-11-13 11:52:10|3694.7|3688.7|3694.9|3688.9|3694.9|3688.9|3694.7|3688.7|2
1605268340000|2020-11-13 11:52:20|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|0
1605268360000|2020-11-13 11:52:40|3695.5|3689.5|3696.2|3690.2|3696.2|3690.2|3695.5|3689.5|3
1605268370000|2020-11-13 11:52:50|3696.7|3690.7|3697.2|3691.2|3697.2|3691.2|3696.7|3690.7|3
1605268380000|2020-11-13 11:53:00|3697|3691|3697|3691|3697|3691|3697|3691|0
1605268390000|2020-11-13 11:53:10|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605268400000|2020-11-13 11:53:20|3696.9|3690.9|3697.5|3691.5|3697.5|3691.5|3696.9|3690.9|2
1605268410000|2020-11-13 11:53:30|3697.2|3691.2|3697.7|3691.7|3697.7|3691.7|3697.2|3691.2|0
1605268430000|2020-11-13 11:53:50|3696.7|3690.7|3697|3691|3697|3691|3696.7|3690.7|12
1605268440000|2020-11-13 11:54:00|3696.7|3690.7|3697.2|3691.2|3697.2|3691.2|3696.7|3690.7|0
1605268480000|2020-11-13 11:54:40|3697|3691|3696.7|3690.7|3697|3691|3696.7|3690.7|0
1605268510000|2020-11-13 11:55:10|3696.9|3690.9|3697.5|3691.5|3697.5|3691.5|3696.9|3690.9|0
1605268520000|2020-11-13 11:55:20|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605268540000|2020-11-13 11:55:40|3697.7|3691.7|3697.2|3691.2|3697.7|3691.7|3697.2|3691.2|0
1605268550000|2020-11-13 11:55:50|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|0
1605268560000|2020-11-13 11:56:00|3697.5|3691.5|3697.2|3691.2|3697.7|3691.7|3697.2|3691.2|0
1605268580000|2020-11-13 11:56:20|3697.7|3691.7|3697.7|3691.7|3698.2|3692.2|3697.7|3691.7|0
1605268590000|2020-11-13 11:56:30|3697.9|3691.9|3698.5|3692.5|3698.5|3692.5|3697.9|3691.9|0
1605268600000|2020-11-13 11:56:40|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|5
1605268610000|2020-11-13 11:56:50|3698.9|3692.9|3699.2|3693.2|3699.5|3693.5|3698.9|3692.9|0
1605268650000|2020-11-13 11:57:30|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|6
1605268660000|2020-11-13 11:57:40|3699.7|3693.7|3699.5|3693.5|3699.7|3693.7|3699.5|3693.5|4
1605268690000|2020-11-13 11:58:10|3699.2|3693.2|3698.7|3692.7|3699.2|3693.2|3698.7|3692.7|2
1605268700000|2020-11-13 11:58:20|3699|3693|3699.2|3693.2|3699.5|3693.5|3699|3693|0
1605268710000|2020-11-13 11:58:30|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.2|3693.2|1
1605268720000|2020-11-13 11:58:40|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|2
1605268730000|2020-11-13 11:58:50|3699.9|3693.9|3700.2|3694.2|3700.2|3694.2|3699.9|3693.9|7
1605268740000|2020-11-13 11:59:00|3699.9|3693.9|3700.2|3694.2|3700.2|3694.2|3699.7|3693.7|1
1605268750000|2020-11-13 11:59:10|||||||||1
1605268770000|2020-11-13 11:59:30|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605268780000|2020-11-13 11:59:40|3701|3695|3701|3695|3701|3695|3701|3695|3
1605268790000|2020-11-13 11:59:50|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701.2|3695.2|0
1605268800000|2020-11-13 12:00:00|3701.2|3695.2|3703.2|3697.2|3703.2|3697.2|3701.2|3695.2|20
1605268810000|2020-11-13 12:00:10|3702.7|3696.7|3702.2|3696.2|3702.7|3696.7|3702|3696|2
1605268820000|2020-11-13 12:00:20|3701.9|3695.9|3701.7|3695.7|3701.9|3695.9|3701.7|3695.7|4
1605268830000|2020-11-13 12:00:30|3702.2|3696.2|3702|3696|3702.2|3696.2|3701.7|3695.7|0
1605268840000|2020-11-13 12:00:40|3701.7|3695.7|3701.2|3695.2|3702|3696|3701.2|3695.2|1
1605268850000|2020-11-13 12:00:50|3701.5|3695.5|3702|3696|3702.2|3696.2|3701.5|3695.5|1
1605268860000|2020-11-13 12:01:00|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|0
1605268870000|2020-11-13 12:01:10|3702|3696|3702|3696|3702|3696|3702|3696|0
1605268880000|2020-11-13 12:01:20|3701.7|3695.7|3701.2|3695.2|3701.7|3695.7|3701|3695|3
1605268890000|2020-11-13 12:01:30|3701|3695|3700.7|3694.7|3701|3695|3700.5|3694.5|0
1605268900000|2020-11-13 12:01:40|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|1
1605268910000|2020-11-13 12:01:50|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605268920000|2020-11-13 12:02:00|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|1
1605268970000|2020-11-13 12:02:50|3699.7|3693.7|3699.2|3693.2|3699.7|3693.7|3699.2|3693.2|0
1605268980000|2020-11-13 12:03:00|3699.5|3693.5|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605269000000|2020-11-13 12:03:20|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|0
1605269010000|2020-11-13 12:03:30|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605269020000|2020-11-13 12:03:40|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|1
1605269050000|2020-11-13 12:04:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|0
1605269060000|2020-11-13 12:04:20|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|4
1605269070000|2020-11-13 12:04:30|3700.2|3694.2|3700.5|3694.5|3700.5|3694.5|3700.2|3694.2|2
1605269080000|2020-11-13 12:04:40|3700.2|3694.2|3699.7|3693.7|3700.2|3694.2|3699.7|3693.7|0
1605269090000|2020-11-13 12:04:50|3700|3694|3699.7|3693.7|3700|3694|3699.7|3693.7|0
1605269110000|2020-11-13 12:05:10|||||||||3
1605269160000|2020-11-13 12:06:00|3699.5|3693.5|3698.2|3692.2|3699.5|3693.5|3698.2|3692.2|0
1605269170000|2020-11-13 12:06:10|3697.7|3691.7|3697.7|3691.7|3698.2|3692.2|3697.7|3691.7|1
1605269180000|2020-11-13 12:06:20|3697.5|3691.5|3698|3692|3698|3692|3697.5|3691.5|0
1605269190000|2020-11-13 12:06:30|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605269210000|2020-11-13 12:06:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605269220000|2020-11-13 12:07:00|3697.9|3691.9|3699.2|3693.2|3699.2|3693.2|3697.9|3691.9|21
1605269230000|2020-11-13 12:07:10|3699.5|3693.5|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605269250000|2020-11-13 12:07:30|3698.7|3692.7|3698.5|3692.5|3698.7|3692.7|3698.5|3692.5|1
1605269270000|2020-11-13 12:07:50|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605269280000|2020-11-13 12:08:00|3697.9|3691.9|3697.5|3691.5|3698|3692|3697.2|3691.2|6
1605269290000|2020-11-13 12:08:10|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605269320000|2020-11-13 12:08:40|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605269350000|2020-11-13 12:09:10|3697.2|3691.2|3697.7|3691.7|3698.2|3692.2|3697.2|3691.2|2
1605269360000|2020-11-13 12:09:20|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.2|3691.2|0
1605269370000|2020-11-13 12:09:30|3697.2|3691.2|3696.9|3690.9|3697.2|3691.2|3696.9|3690.9|0
1605269380000|2020-11-13 12:09:40|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605269390000|2020-11-13 12:09:50|3697.7|3691.7|3697.2|3691.2|3697.7|3691.7|3697.2|3691.2|0
1605269400000|2020-11-13 12:10:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605269410000|2020-11-13 12:10:10|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|1
1605269420000|2020-11-13 12:10:20|3697|3691|3697.2|3691.2|3697.2|3691.2|3696.9|3690.9|0
1605269430000|2020-11-13 12:10:30|3697.4|3691.4|3698|3692|3698.2|3692.2|3697.4|3691.4|0
1605269440000|2020-11-13 12:10:40|3698.2|3692.2|3698.2|3692.2|3698.5|3692.5|3698.2|3692.2|0
1605269470000|2020-11-13 12:11:10|3698|3692|3697.7|3691.7|3698|3692|3697.7|3691.7|4
1605269480000|2020-11-13 12:11:20|3697.5|3691.5|3697.2|3691.2|3697.5|3691.5|3697.2|3691.2|0
1605269490000|2020-11-13 12:11:30|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|1
1605269520000|2020-11-13 12:12:00|3697.2|3691.2|3698.2|3692.2|3698.2|3692.2|3697.2|3691.2|3
1605269630000|2020-11-13 12:13:50|3698.5|3692.5|3698.7|3692.7|3698.9|3692.9|3698.5|3692.5|1
1605269640000|2020-11-13 12:14:00|3698.2|3692.2|3698.7|3692.7|3698.7|3692.7|3698.2|3692.2|0
1605269660000|2020-11-13 12:14:20|3699|3693|3699.2|3693.2|3699.2|3693.2|3699|3693|0
1605269680000|2020-11-13 12:14:40|3699.5|3693.5|3700.2|3694.2|3700.2|3694.2|3699.5|3693.5|5
1605269690000|2020-11-13 12:14:50|3700|3694|3699.7|3693.7|3700|3694|3699.7|3693.7|0
1605269700000|2020-11-13 12:15:00|3699.4|3693.4|3700.2|3694.2|3700.2|3694.2|3699.4|3693.4|1
1605269710000|2020-11-13 12:15:10|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|0
1605269720000|2020-11-13 12:15:20|3700|3694|3700|3694|3700|3694|3700|3694|0
1605269730000|2020-11-13 12:15:30|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605269760000|2020-11-13 12:16:00|3699.7|3693.7|3700.2|3694.2|3700.2|3694.2|3699.7|3693.7|2
1605269770000|2020-11-13 12:16:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|0
1605269780000|2020-11-13 12:16:20|3700.2|3694.2|3701.7|3695.7|3701.7|3695.7|3700.2|3694.2|4
1605269790000|2020-11-13 12:16:30|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701.2|3695.2|0
1605269800000|2020-11-13 12:16:40|3702.2|3696.2|3701.2|3695.2|3702.2|3696.2|3701.2|3695.2|11
1605269810000|2020-11-13 12:16:50|3701|3695|3701|3695|3701|3695|3701|3695|0
1605269830000|2020-11-13 12:17:10|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|0
1605269840000|2020-11-13 12:17:20|3701|3695|3701|3695|3701|3695|3701|3695|0
1605269850000|2020-11-13 12:17:30|3700.7|3694.7|3702|3696|3702|3696|3700.7|3694.7|1
1605269870000|2020-11-13 12:17:50|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|0
1605269900000|2020-11-13 12:18:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|2
1605269910000|2020-11-13 12:18:30|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|20
1605269920000|2020-11-13 12:18:40|3704.5|3698.5|3705.5|3699.5|3705.5|3699.5|3704.5|3698.5|19
1605269930000|2020-11-13 12:18:50|3705.2|3699.2|3705|3699|3705.5|3699.5|3705|3699|38
1605269940000|2020-11-13 12:19:00|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|0
1605269950000|2020-11-13 12:19:10|3705|3699|3705|3699|3705|3699|3705|3699|0
1605269980000|2020-11-13 12:19:40|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|0
1605270000000|2020-11-13 12:20:00|3704.2|3698.2|3704.2|3698.2|3704.5|3698.5|3704.2|3698.2|0
1605270010000|2020-11-13 12:20:10|3705|3699|3705|3699|3705|3699|3705|3699|2
1605270020000|2020-11-13 12:20:20|3704.9|3698.9|3703.7|3697.7|3704.9|3698.9|3703.7|3697.7|3
1605270030000|2020-11-13 12:20:30|3703.2|3697.2|3702.5|3696.5|3703.5|3697.5|3702.5|3696.5|6
1605270040000|2020-11-13 12:20:40|3703|3697|3703|3697|3703|3697|3703|3697|2
1605270050000|2020-11-13 12:20:50|3702.9|3696.9|3701.5|3695.5|3702.9|3696.9|3701.5|3695.5|2
1605270060000|2020-11-13 12:21:00|3701.7|3695.7|3702|3696|3702|3696|3701.7|3695.7|1
1605270080000|2020-11-13 12:21:20|3702.5|3696.5|3703.5|3697.5|3703.5|3697.5|3702.5|3696.5|1
1605270090000|2020-11-13 12:21:30|3703.2|3697.2|3702.5|3696.5|3703.2|3697.2|3702.5|3696.5|2
1605270110000|2020-11-13 12:21:50|3702.2|3696.2|3702|3696|3702.2|3696.2|3702|3696|0
1605270130000|2020-11-13 12:22:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605270170000|2020-11-13 12:22:50|3703|3697|3703|3697|3703|3697|3703|3697|2
1605270190000|2020-11-13 12:23:10|||||||||2
1605270200000|2020-11-13 12:23:20|3703.2|3697.2|3702.5|3696.5|3703.2|3697.2|3702.5|3696.5|2
1605270210000|2020-11-13 12:23:30|3702|3696|3702|3696|3702|3696|3702|3696|3
1605270220000|2020-11-13 12:23:40|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605270250000|2020-11-13 12:24:10|3701.7|3695.7|3702|3696|3702|3696|3701.7|3695.7|0
1605270260000|2020-11-13 12:24:20|3702.2|3696.2|3703|3697|3703|3697|3702.2|3696.2|1
1605270300000|2020-11-13 12:25:00|3702.5|3696.5|3702|3696|3702.5|3696.5|3701.5|3695.5|2
1605270310000|2020-11-13 12:25:10|3702.2|3696.2|3702|3696|3702.5|3696.5|3702|3696|0
1605270320000|2020-11-13 12:25:20|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605270350000|2020-11-13 12:25:50|3702|3696|3702|3696|3702|3696|3702|3696|0
1605270370000|2020-11-13 12:26:10|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605270380000|2020-11-13 12:26:20|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|0
1605270390000|2020-11-13 12:26:30|3702|3696|3701.5|3695.5|3702|3696|3701.5|3695.5|0
1605270400000|2020-11-13 12:26:40|3702|3696|3702|3696|3702|3696|3702|3696|0
1605270410000|2020-11-13 12:26:50|3702.5|3696.5|3702|3696|3702.5|3696.5|3702|3696|0
1605270420000|2020-11-13 12:27:00|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605270450000|2020-11-13 12:27:30|3702|3696|3702|3696|3702.5|3696.5|3702|3696|0
1605270460000|2020-11-13 12:27:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605270470000|2020-11-13 12:27:50|3702|3696|3702|3696|3702|3696|3702|3696|0
1605270480000|2020-11-13 12:28:00|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605270500000|2020-11-13 12:28:20|3702|3696|3702|3696|3702|3696|3702|3696|1
1605270510000|2020-11-13 12:28:30|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605270570000|2020-11-13 12:29:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3
1605270590000|2020-11-13 12:29:50|3702.4|3696.4|3702|3696|3702.5|3696.5|3702|3696|1
1605270600000|2020-11-13 12:30:00|3701.5|3695.5|3701.5|3695.5|3702|3696|3701.5|3695.5|4
1605270610000|2020-11-13 12:30:10|||||||||3
1605270620000|2020-11-13 12:30:20|3702.9|3696.9|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|6
1605270650000|2020-11-13 12:30:50|||||||||1
1605270660000|2020-11-13 12:31:00|3703.5|3697.5|3703|3697|3703.5|3697.5|3703|3697|5
1605270670000|2020-11-13 12:31:10|3703.5|3697.5|3703|3697|3703.5|3697.5|3702.7|3696.7|1
1605270680000|2020-11-13 12:31:20|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|0
1605270690000|2020-11-13 12:31:30|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|0
1605270700000|2020-11-13 12:31:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605270740000|2020-11-13 12:32:20|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|1
1605270750000|2020-11-13 12:32:30|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|4
1605270760000|2020-11-13 12:32:40|3704.2|3698.2|3704.2|3698.2|3704.5|3698.5|3704.2|3698.2|1
1605270770000|2020-11-13 12:32:50|3704|3698|3704|3698|3704.2|3698.2|3703.7|3697.7|1
1605270810000|2020-11-13 12:33:30|3704.2|3698.2|3704|3698|3704.5|3698.5|3704|3698|1
1605270860000|2020-11-13 12:34:20|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605270870000|2020-11-13 12:34:30|3704|3698|3704|3698|3704|3698|3704|3698|0
1605270880000|2020-11-13 12:34:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605270900000|2020-11-13 12:35:00|3703.2|3697.2|3703|3697|3703.2|3697.2|3702.5|3696.5|2
1605270920000|2020-11-13 12:35:20|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|0
1605270930000|2020-11-13 12:35:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|4
1605270950000|2020-11-13 12:35:50|||||||||4
1605270970000|2020-11-13 12:36:10|3702|3696|3702|3696|3702|3696|3702|3696|2
1605270980000|2020-11-13 12:36:20|3701.9|3695.9|3701.5|3695.5|3701.9|3695.9|3701.5|3695.5|0
1605271040000|2020-11-13 12:37:20|||||||||2
1605271050000|2020-11-13 12:37:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|1
1605271080000|2020-11-13 12:38:00|||||||||3
1605271110000|2020-11-13 12:38:30|3703.5|3697.5|3704.5|3698.5|3705.5|3699.5|3703.5|3697.5|12
1605271120000|2020-11-13 12:38:40|3704|3698|3704|3698|3704|3698|3704|3698|0
1605271130000|2020-11-13 12:38:50|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605271140000|2020-11-13 12:39:00|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605271150000|2020-11-13 12:39:10|3705|3699|3704.2|3698.2|3705|3699|3704.2|3698.2|1
1605271160000|2020-11-13 12:39:20|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605271170000|2020-11-13 12:39:30|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605271180000|2020-11-13 12:39:40|3704.7|3698.7|3704.5|3698.5|3705.2|3699.2|3704.5|3698.5|1
1605271190000|2020-11-13 12:39:50|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|0
1605271200000|2020-11-13 12:40:00|3704.7|3698.7|3704.5|3698.5|3705|3699|3704.5|3698.5|0
1605271210000|2020-11-13 12:40:10|3704.2|3698.2|3704.5|3698.5|3704.5|3698.5|3703.5|3697.5|6
1605271220000|2020-11-13 12:40:20|3704.7|3698.7|3705.5|3699.5|3705.5|3699.5|3704.5|3698.5|8
1605271230000|2020-11-13 12:40:30|||||||||1
1605271240000|2020-11-13 12:40:40|3706|3700|3705|3699|3706|3700|3705|3699|20
1605271250000|2020-11-13 12:40:50|3705.2|3699.2|3705.5|3699.5|3705.5|3699.5|3705.2|3699.2|0
1605271260000|2020-11-13 12:41:00|3705.9|3699.9|3706|3700|3706.2|3700.2|3705.9|3699.9|5
1605271270000|2020-11-13 12:41:10|3706.2|3700.2|3705.5|3699.5|3706.2|3700.2|3705.5|3699.5|1
1605271280000|2020-11-13 12:41:20|3705.7|3699.7|3705.5|3699.5|3706.2|3700.2|3705.5|3699.5|0
1605271290000|2020-11-13 12:41:30|3705.2|3699.2|3705.2|3699.2|3705.5|3699.5|3705.2|3699.2|1
1605271300000|2020-11-13 12:41:40|3705.5|3699.5|3704.5|3698.5|3705.5|3699.5|3704.2|3698.2|3
1605271310000|2020-11-13 12:41:50|3704.2|3698.2|3703.7|3697.7|3704.2|3698.2|3703.7|3697.7|0
1605271320000|2020-11-13 12:42:00|3703.5|3697.5|3703.2|3697.2|3703.5|3697.5|3703|3697|0
1605271330000|2020-11-13 12:42:10|3703|3697|3702.7|3696.7|3703|3697|3702.7|3696.7|0
1605271340000|2020-11-13 12:42:20|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702|3696|4
1605271360000|2020-11-13 12:42:40|3702.2|3696.2|3702|3696|3702.2|3696.2|3702|3696|0
1605271370000|2020-11-13 12:42:50|3702.2|3696.2|3702|3696|3702.5|3696.5|3701.7|3695.7|0
1605271380000|2020-11-13 12:43:00|3701.5|3695.5|3702|3696|3702|3696|3701.5|3695.5|3
1605271390000|2020-11-13 12:43:10|3701.9|3695.9|3702|3696|3702|3696|3701.5|3695.5|5
1605271410000|2020-11-13 12:43:30|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|0
1605271420000|2020-11-13 12:43:40|3701.7|3695.7|3701.5|3695.5|3701.7|3695.7|3701.5|3695.5|1
1605271430000|2020-11-13 12:43:50|3701.2|3695.2|3700|3694|3701.5|3695.5|3700|3694|14
1605271440000|2020-11-13 12:44:00|3699.5|3693.5|3701.2|3695.2|3701.2|3695.2|3699|3693|13
1605271470000|2020-11-13 12:44:30|3701.4|3695.4|3701.7|3695.7|3702|3696|3701.2|3695.2|2
1605271480000|2020-11-13 12:44:40|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|1
1605271490000|2020-11-13 12:44:50|3702.7|3696.7|3702.4|3696.4|3702.9|3696.9|3702.2|3696.2|10
1605271500000|2020-11-13 12:45:00|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|0
1605271510000|2020-11-13 12:45:10|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.4|3696.4|8
1605271530000|2020-11-13 12:45:30|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.7|3696.7|1
1605271550000|2020-11-13 12:45:50|3703.4|3697.4|3702|3696|3703.4|3697.4|3701.7|3695.7|2
1605271560000|2020-11-13 12:46:00|3701.7|3695.7|3702.2|3696.2|3702.2|3696.2|3701.7|3695.7|1
1605271580000|2020-11-13 12:46:20|3701.9|3695.9|3701.2|3695.2|3701.9|3695.9|3701.2|3695.2|2
1605271590000|2020-11-13 12:46:30|3701.7|3695.7|3702.2|3696.2|3702.5|3696.5|3701.7|3695.7|56
1605271600000|2020-11-13 12:46:40|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|2
1605271610000|2020-11-13 12:46:50|3701.7|3695.7|3702|3696|3702|3696|3701.7|3695.7|2
1605271620000|2020-11-13 12:47:00|3701.5|3695.5|3701.5|3695.5|3702|3696|3701.5|3695.5|0
1605271630000|2020-11-13 12:47:10|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|1
1605271640000|2020-11-13 12:47:20|3701.5|3695.5|3701.2|3695.2|3701.5|3695.5|3701.2|3695.2|0
1605271650000|2020-11-13 12:47:30|||||||||1
1605271660000|2020-11-13 12:47:40|3701.5|3695.5|3701.2|3695.2|3701.5|3695.5|3701.2|3695.2|0
1605271670000|2020-11-13 12:47:50|3701.5|3695.5|3702.2|3696.2|3702.2|3696.2|3701.5|3695.5|2
1605271680000|2020-11-13 12:48:00|3702.5|3696.5|3702.2|3696.2|3702.7|3696.7|3702.2|3696.2|39
1605271690000|2020-11-13 12:48:10|3702.5|3696.5|3702.9|3696.9|3703.2|3697.2|3702.5|3696.5|30
1605271700000|2020-11-13 12:48:20|3702.5|3696.5|3702.2|3696.2|3702.5|3696.5|3702.2|3696.2|29
1605271710000|2020-11-13 12:48:30|3701.9|3695.9|3701.5|3695.5|3701.9|3695.9|3701.5|3695.5|13
1605271720000|2020-11-13 12:48:40|3701.9|3695.9|3702.2|3696.2|3702.5|3696.5|3701.9|3695.9|30
1605271730000|2020-11-13 12:48:50|3702.5|3696.5|3701.7|3695.7|3702.5|3696.5|3701.7|3695.7|7
1605271750000|2020-11-13 12:49:10|3701.2|3695.2|3701.9|3695.9|3701.9|3695.9|3701.2|3695.2|133
1605271760000|2020-11-13 12:49:20|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|1
1605271770000|2020-11-13 12:49:30|3702.9|3696.9|3703.2|3697.2|3703.2|3697.2|3702.9|3696.9|6
1605271780000|2020-11-13 12:49:40|3702.9|3696.9|3703.2|3697.2|3703.2|3697.2|3702.9|3696.9|1
1605271810000|2020-11-13 12:50:10|3703.5|3697.5|3703.5|3697.5|3703.9|3697.9|3703.2|3697.2|131
1605271820000|2020-11-13 12:50:20|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|0
1605271830000|2020-11-13 12:50:30|3703.5|3697.5|3703.2|3697.2|3703.5|3697.5|3703.2|3697.2|12
1605271840000|2020-11-13 12:50:40|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1605271850000|2020-11-13 12:50:50|3702.7|3696.7|3703.2|3697.2|3703.2|3697.2|3702.7|3696.7|33
1605271860000|2020-11-13 12:51:00|3703|3697|3703.2|3697.2|3703.2|3697.2|3703|3697|7
1605271870000|2020-11-13 12:51:10|3703|3697|3702.7|3696.7|3703|3697|3702.5|3696.5|13
1605271880000|2020-11-13 12:51:20|3703.2|3697.2|3703|3697|3703.2|3697.2|3703|3697|15
1605271890000|2020-11-13 12:51:30|3702.7|3696.7|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|67
1605271900000|2020-11-13 12:51:40|3703|3697|3703|3697|3703.2|3697.2|3702.5|3696.5|12
1605271910000|2020-11-13 12:51:50|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605271930000|2020-11-13 12:52:10|3702.2|3696.2|3702.2|3696.2|3702.5|3696.5|3702.2|3696.2|11
1605271940000|2020-11-13 12:52:20|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|8
1605271960000|2020-11-13 12:52:40|3703.5|3697.5|3703.2|3697.2|3703.5|3697.5|3702.5|3696.5|45
1605271970000|2020-11-13 12:52:50|3703.5|3697.5|3703.2|3697.2|3703.9|3697.9|3703.2|3697.2|55
1605271980000|2020-11-13 12:53:00|3702.9|3696.9|3703.5|3697.5|3703.5|3697.5|3702.5|3696.5|10
1605271990000|2020-11-13 12:53:10|3702.9|3696.9|3702.5|3696.5|3703|3697|3702.5|3696.5|22
1605272050000|2020-11-13 12:54:10|3701.5|3695.5|3701.5|3695.5|3702|3696|3701.5|3695.5|37
1605272090000|2020-11-13 12:54:50|3701.2|3695.2|3701|3695|3701.5|3695.5|3701|3695|5
1605272100000|2020-11-13 12:55:00|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605272120000|2020-11-13 12:55:20|3701|3695|3700.5|3694.5|3701|3695|3700.5|3694.5|20
1605272150000|2020-11-13 12:55:50|||||||||4
1605272180000|2020-11-13 12:56:20|||||||||3
1605272210000|2020-11-13 12:56:50|||||||||1
1605272250000|2020-11-13 12:57:30|||||||||2
1605272270000|2020-11-13 12:57:50|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701.2|3695.2|8
1605272280000|2020-11-13 12:58:00|3702.5|3696.5|3701.9|3695.9|3702.5|3696.5|3701.9|3695.9|4
1605272290000|2020-11-13 12:58:10|3701.7|3695.7|3701.5|3695.5|3702|3696|3701.5|3695.5|3
1605272300000|2020-11-13 12:58:20|3701.7|3695.7|3702|3696|3702|3696|3701.7|3695.7|2
1605272310000|2020-11-13 12:58:30|3702.2|3696.2|3701.5|3695.5|3702.5|3696.5|3701.5|3695.5|12
1605272350000|2020-11-13 12:59:10|3702.5|3696.5|3702.2|3696.2|3702.5|3696.5|3702.2|3696.2|2
1605272360000|2020-11-13 12:59:20|3702.5|3696.5|3702|3696|3702.5|3696.5|3702|3696|1
1605272370000|2020-11-13 12:59:30|3701.9|3695.9|3701.5|3695.5|3701.9|3695.9|3701.5|3695.5|0
1605272380000|2020-11-13 12:59:40|3701.7|3695.7|3702|3696|3702|3696|3701.7|3695.7|2
1605272400000|2020-11-13 13:00:00|3701.5|3695.5|3701.5|3695.5|3702|3696|3700.5|3694.5|77
1605272410000|2020-11-13 13:00:10|3701.7|3695.7|3701.5|3695.5|3702.2|3696.2|3701.5|3695.5|11
1605272420000|2020-11-13 13:00:20|3701|3695|3700.5|3694.5|3701|3695|3700.5|3694.5|4
1605272430000|2020-11-13 13:00:30|3700|3694|3699.5|3693.5|3700.2|3694.2|3699.5|3693.5|17
1605272440000|2020-11-13 13:00:40|3699.7|3693.7|3700|3694|3700.5|3694.5|3699.7|3693.7|8
1605272450000|2020-11-13 13:00:50|3699.5|3693.5|3700|3694|3700.2|3694.2|3699.5|3693.5|5
1605272460000|2020-11-13 13:01:00|3700.2|3694.2|3699.5|3693.5|3700.2|3694.2|3699.5|3693.5|1
1605272470000|2020-11-13 13:01:10|3700.2|3694.2|3700.5|3694.5|3700.5|3694.5|3700|3694|6
1605272480000|2020-11-13 13:01:20|3700.2|3694.2|3700|3694|3700.2|3694.2|3699.5|3693.5|4
1605272490000|2020-11-13 13:01:30|3699.5|3693.5|3700.2|3694.2|3700.2|3694.2|3699.5|3693.5|2
1605272500000|2020-11-13 13:01:40|3700|3694|3699.7|3693.7|3700.5|3694.5|3699.7|3693.7|9
1605272510000|2020-11-13 13:01:50|3700|3694|3700.5|3694.5|3700.5|3694.5|3700|3694|0
1605272520000|2020-11-13 13:02:00|3702|3696|3702|3696|3702|3696|3702|3696|86
1605272530000|2020-11-13 13:02:10|3701.7|3695.7|3701.2|3695.2|3701.7|3695.7|3701.2|3695.2|0
1605272540000|2020-11-13 13:02:20|3700.9|3694.9|3700.5|3694.5|3700.9|3694.9|3700.5|3694.5|4
1605272550000|2020-11-13 13:02:30|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605272560000|2020-11-13 13:02:40|3699.5|3693.5|3700|3694|3700.2|3694.2|3699.5|3693.5|10
1605272570000|2020-11-13 13:02:50|3699.9|3693.9|3700|3694|3700.2|3694.2|3699.5|3693.5|23
1605272580000|2020-11-13 13:03:00|3699.5|3693.5|3699.5|3693.5|3700|3694|3699.5|3693.5|12
1605272600000|2020-11-13 13:03:20|3698.5|3692.5|3699|3693|3699|3693|3698.5|3692.5|9
1605272610000|2020-11-13 13:03:30|3699.2|3693.2|3699.5|3693.5|3699.5|3693.5|3699.2|3693.2|15
1605272620000|2020-11-13 13:03:40|3700|3694|3700|3694|3700.2|3694.2|3700|3694|2
1605272630000|2020-11-13 13:03:50|3700.2|3694.2|3700|3694|3700.2|3694.2|3700|3694|0
1605272640000|2020-11-13 13:04:00|3699.9|3693.9|3699.5|3693.5|3699.9|3693.9|3698.5|3692.5|40
1605272650000|2020-11-13 13:04:10|3699.7|3693.7|3700|3694|3700|3694|3699.5|3693.5|6
1605272660000|2020-11-13 13:04:20|3700.2|3694.2|3700.5|3694.5|3700.5|3694.5|3700|3694|1
1605272670000|2020-11-13 13:04:30|3700.2|3694.2|3700.2|3694.2|3700.5|3694.5|3700.2|3694.2|6
1605272690000|2020-11-13 13:04:50|3700.5|3694.5|3700.9|3694.9|3701|3695|3700.5|3694.5|14
1605272700000|2020-11-13 13:05:00|3700.5|3694.5|3700.5|3694.5|3701|3695|3700.5|3694.5|11
1605272710000|2020-11-13 13:05:10|3701|3695|3701|3695|3701|3695|3701|3695|10
1605272720000|2020-11-13 13:05:20|3701.2|3695.2|3701|3695|3701.2|3695.2|3701|3695|3
1605272730000|2020-11-13 13:05:30|3700.9|3694.9|3700.5|3694.5|3700.9|3694.9|3700.5|3694.5|0
1605272750000|2020-11-13 13:05:50|3699.2|3693.2|3699.5|3693.5|3699.5|3693.5|3699.2|3693.2|29
1605272770000|2020-11-13 13:06:10|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|25
1605272780000|2020-11-13 13:06:20|3699.5|3693.5|3699.9|3693.9|3700.5|3694.5|3699.5|3693.5|21
1605272790000|2020-11-13 13:06:30|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|0
1605272810000|2020-11-13 13:06:50|3699.9|3693.9|3700.2|3694.2|3700.2|3694.2|3698.9|3692.9|78
1605272820000|2020-11-13 13:07:00|3700|3694|3700.9|3694.9|3700.9|3694.9|3699.9|3693.9|17
1605272830000|2020-11-13 13:07:10|3701.4|3695.4|3700.9|3694.9|3701.5|3695.5|3700.9|3694.9|1
1605272840000|2020-11-13 13:07:20|3701|3695|3701|3695|3701|3695|3700.9|3694.9|0
1605272850000|2020-11-13 13:07:30|3700.9|3694.9|3701.9|3695.9|3701.9|3695.9|3700.5|3694.5|12
1605272860000|2020-11-13 13:07:40|3701.5|3695.5|3701.4|3695.4|3701.9|3695.9|3701|3695|5
1605272870000|2020-11-13 13:07:50|3701|3695|3701.4|3695.4|3701.9|3695.9|3700.9|3694.9|3
1605272880000|2020-11-13 13:08:00|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605272890000|2020-11-13 13:08:10|3701.4|3695.4|3701.5|3695.5|3701.5|3695.5|3701.4|3695.4|1
1605272900000|2020-11-13 13:08:20|3701.4|3695.4|3701|3695|3701.4|3695.4|3701|3695|1
1605272910000|2020-11-13 13:08:30|3700.9|3694.9|3701|3695|3701.4|3695.4|3700.5|3694.5|15
1605272920000|2020-11-13 13:08:40|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|0
1605272930000|2020-11-13 13:08:50|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3701.4|3695.4|0
1605272940000|2020-11-13 13:09:00|3702.2|3696.2|3702.4|3696.4|3702.4|3696.4|3702.2|3696.2|2
1605272950000|2020-11-13 13:09:10|3702.5|3696.5|3701.9|3695.9|3702.9|3696.9|3701.9|3695.9|4
1605272970000|2020-11-13 13:09:30|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701|3695|2
1605272980000|2020-11-13 13:09:40|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|7
1605272990000|2020-11-13 13:09:50|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3701.9|3695.9|0
1605273000000|2020-11-13 13:10:00|3702.5|3696.5|3701.9|3695.9|3702.9|3696.9|3701.9|3695.9|56
1605273010000|2020-11-13 13:10:10|3701.5|3695.5|3701.2|3695.2|3701.5|3695.5|3701.2|3695.2|1
1605273020000|2020-11-13 13:10:20|3701.5|3695.5|3701.9|3695.9|3701.9|3695.9|3701.5|3695.5|0
1605273030000|2020-11-13 13:10:30|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701|3695|6
1605273040000|2020-11-13 13:10:40|3701.2|3695.2|3701.9|3695.9|3701.9|3695.9|3701.2|3695.2|1
1605273050000|2020-11-13 13:10:50|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|29
1605273060000|2020-11-13 13:11:00|3702.5|3696.5|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|2
1605273070000|2020-11-13 13:11:10|3702.9|3696.9|3701.9|3695.9|3702.9|3696.9|3701.9|3695.9|4
1605273080000|2020-11-13 13:11:20|3702.4|3696.4|3702.9|3696.9|3702.9|3696.9|3702.4|3696.4|7
1605273090000|2020-11-13 13:11:30|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|0
1605273100000|2020-11-13 13:11:40|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.4|3696.4|4
1605273110000|2020-11-13 13:11:50|3702.5|3696.5|3702.7|3696.7|3702.9|3696.9|3702.5|3696.5|9
1605273120000|2020-11-13 13:12:00|3702.2|3696.2|3702.2|3696.2|3702.7|3696.7|3702.2|3696.2|5
1605273130000|2020-11-13 13:12:10|3701.9|3695.9|3701.7|3695.7|3702.2|3696.2|3701.7|3695.7|5
1605273140000|2020-11-13 13:12:20|3701.5|3695.5|3702.7|3696.7|3702.7|3696.7|3700.9|3694.9|37
1605273150000|2020-11-13 13:12:30|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.2|3696.2|7
1605273160000|2020-11-13 13:12:40|3703.9|3697.9|3704.2|3698.2|3704.2|3698.2|3703.9|3697.9|47
1605273170000|2020-11-13 13:12:50|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.7|3697.7|8
1605273180000|2020-11-13 13:13:00|3703.7|3697.7|3702.9|3696.9|3703.9|3697.9|3702.9|3696.9|4
1605273190000|2020-11-13 13:13:10|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.7|3697.7|5
1605273200000|2020-11-13 13:13:20|3703.7|3697.7|3703.9|3697.9|3703.9|3697.9|3703.7|3697.7|0
1605273210000|2020-11-13 13:13:30|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605273220000|2020-11-13 13:13:40|3704.4|3698.4|3704.7|3698.7|3704.7|3698.7|3704.4|3698.4|1
1605273230000|2020-11-13 13:13:50|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.7|3698.7|0
1605273240000|2020-11-13 13:14:00|3705.2|3699.2|3704.7|3698.7|3705.2|3699.2|3704.2|3698.2|27
1605273270000|2020-11-13 13:14:30|3704.9|3698.9|3705.2|3699.2|3705.9|3699.9|3704.9|3698.9|35
1605273290000|2020-11-13 13:14:50|3704.9|3698.9|3705.9|3699.9|3705.9|3699.9|3704.2|3698.2|16
1605273300000|2020-11-13 13:15:00|3706.2|3700.2|3706.2|3700.2|3706.4|3700.4|3706.2|3700.2|10
1605273310000|2020-11-13 13:15:10|3706.4|3700.4|3706.7|3700.7|3706.9|3700.9|3706.4|3700.4|2
1605273320000|2020-11-13 13:15:20|3706.9|3700.9|3706.7|3700.7|3706.9|3700.9|3706.2|3700.2|1
1605273330000|2020-11-13 13:15:30|3706.2|3700.2|3706.7|3700.7|3706.7|3700.7|3706.2|3700.2|0
1605273340000|2020-11-13 13:15:40|3706.4|3700.4|3706.2|3700.2|3706.4|3700.4|3706.2|3700.2|0
1605273350000|2020-11-13 13:15:50|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.2|3700.2|2
1605273360000|2020-11-13 13:16:00|3706.2|3700.2|3706.4|3700.4|3706.5|3700.5|3706.2|3700.2|3
1605273370000|2020-11-13 13:16:10|3706.2|3700.2|3705.4|3699.4|3706.2|3700.2|3705.4|3699.4|3
1605273380000|2020-11-13 13:16:20|3705.7|3699.7|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|2
1605273390000|2020-11-13 13:16:30|3705.5|3699.5|3705.4|3699.4|3705.5|3699.5|3705.2|3699.2|14
1605273400000|2020-11-13 13:16:40|3705.2|3699.2|3704.9|3698.9|3705.2|3699.2|3704.9|3698.9|0
1605273410000|2020-11-13 13:16:50|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|4
1605273420000|2020-11-13 13:17:00|3705|3699|3706.4|3700.4|3706.4|3700.4|3705|3699|2
1605273440000|2020-11-13 13:17:20|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3705.9|3699.9|4
1605273450000|2020-11-13 13:17:30|3705.9|3699.9|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|0
1605273460000|2020-11-13 13:17:40|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|0
1605273470000|2020-11-13 13:17:50|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3
1605273480000|2020-11-13 13:18:00|3706.9|3700.9|3707.2|3701.2|3707.2|3701.2|3706.9|3700.9|46
1605273490000|2020-11-13 13:18:10|3707.4|3701.4|3707.5|3701.5|3707.5|3701.5|3706.9|3700.9|32
1605273500000|2020-11-13 13:18:20|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.5|3702.5|12
1605273510000|2020-11-13 13:18:30|3709.2|3703.2|3708.9|3702.9|3709.4|3703.4|3708.9|3702.9|4
1605273520000|2020-11-13 13:18:40|3709.2|3703.2|3709.9|3703.9|3709.9|3703.9|3709.2|3703.2|10
1605273530000|2020-11-13 13:18:50|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|2
1605273540000|2020-11-13 13:19:00|3710.4|3704.4|3710.4|3704.4|3710.7|3704.7|3710.2|3704.2|5
1605273550000|2020-11-13 13:19:10|3709.9|3703.9|3709.9|3703.9|3710.4|3704.4|3709.5|3703.5|15
1605273560000|2020-11-13 13:19:20|3709.7|3703.7|3709.2|3703.2|3709.9|3703.9|3709.2|3703.2|7
1605273570000|2020-11-13 13:19:30|3709.4|3703.4|3709.7|3703.7|3709.7|3703.7|3709.4|3703.4|2
1605273580000|2020-11-13 13:19:40|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.2|3703.2|0
1605273600000|2020-11-13 13:20:00|3710.2|3704.2|3709.9|3703.9|3710.2|3704.2|3709.9|3703.9|10
1605273610000|2020-11-13 13:20:10|3708.9|3702.9|3709.4|3703.4|3709.5|3703.5|3708.9|3702.9|22
1605273620000|2020-11-13 13:20:20|3709.2|3703.2|3709.9|3703.9|3709.9|3703.9|3709.2|3703.2|3
1605273630000|2020-11-13 13:20:30|3709.7|3703.7|3709.2|3703.2|3709.9|3703.9|3708.9|3702.9|1
1605273640000|2020-11-13 13:20:40|3709.5|3703.5|3709.2|3703.2|3709.5|3703.5|3709.2|3703.2|41
1605273650000|2020-11-13 13:20:50|3709.7|3703.7|3709.4|3703.4|3709.7|3703.7|3709.2|3703.2|38
1605273660000|2020-11-13 13:21:00|3709.7|3703.7|3708.7|3702.7|3709.7|3703.7|3708.2|3702.2|12
1605273670000|2020-11-13 13:21:10|3708.4|3702.4|3708.9|3702.9|3708.9|3702.9|3708.2|3702.2|2
1605273680000|2020-11-13 13:21:20|3709.2|3703.2|3709.5|3703.5|3709.5|3703.5|3709.2|3703.2|8
1605273690000|2020-11-13 13:21:30|3709.9|3703.9|3710.9|3704.9|3710.9|3704.9|3709.9|3703.9|52
1605273700000|2020-11-13 13:21:40|3710.7|3704.7|3710.4|3704.4|3710.7|3704.7|3710.4|3704.4|5
1605273710000|2020-11-13 13:21:50|3710.5|3704.5|3709.9|3703.9|3710.5|3704.5|3709.9|3703.9|3
1605273720000|2020-11-13 13:22:00|3709.7|3703.7|3708.9|3702.9|3709.7|3703.7|3708.9|3702.9|8
1605273730000|2020-11-13 13:22:10|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|10
1605273740000|2020-11-13 13:22:20|3709.5|3703.5|3709.9|3703.9|3709.9|3703.9|3709.5|3703.5|11
1605273750000|2020-11-13 13:22:30|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|1
1605273760000|2020-11-13 13:22:40|||||||||1
1605273790000|2020-11-13 13:23:10|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|43
1605273800000|2020-11-13 13:23:20|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|17
1605273810000|2020-11-13 13:23:30|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|0
1605273820000|2020-11-13 13:23:40|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|1
1605273830000|2020-11-13 13:23:50|||||||||2
1605273840000|2020-11-13 13:24:00|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.2|3705.2|49
1605273850000|2020-11-13 13:24:10|3711.9|3705.9|3712.9|3706.9|3712.9|3706.9|3711.9|3705.9|10
1605273860000|2020-11-13 13:24:20|3712.4|3706.4|3712.2|3706.2|3712.4|3706.4|3712.2|3706.2|5
1605273870000|2020-11-13 13:24:30|||||||||2
1605273880000|2020-11-13 13:24:40|||||||||1
1605273900000|2020-11-13 13:25:00|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|21
1605273910000|2020-11-13 13:25:10|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|13
1605273920000|2020-11-13 13:25:20|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3711.9|3705.9|1
1605273930000|2020-11-13 13:25:30|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|78
1605273940000|2020-11-13 13:25:40|||||||||1
1605273960000|2020-11-13 13:26:00|||||||||3
1605274030000|2020-11-13 13:27:10|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|5
1605274040000|2020-11-13 13:27:20|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1605274070000|2020-11-13 13:27:50|3711.7|3705.7|3711.9|3705.9|3712.2|3706.2|3711.7|3705.7|3
1605274080000|2020-11-13 13:28:00|3712.4|3706.4|3711.5|3705.5|3712.4|3706.4|3711.5|3705.5|12
1605274090000|2020-11-13 13:28:10|3711.7|3705.7|3711.7|3705.7|3711.9|3705.9|3711.7|3705.7|1
1605274100000|2020-11-13 13:28:20|3711.9|3705.9|3711.9|3705.9|3712.2|3706.2|3711.7|3705.7|1
1605274110000|2020-11-13 13:28:30|3711.7|3705.7|3711.9|3705.9|3711.9|3705.9|3711.7|3705.7|0
1605274120000|2020-11-13 13:28:40|3711.7|3705.7|3711.5|3705.5|3712.2|3706.2|3711|3705|2
1605274130000|2020-11-13 13:28:50|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|0
1605274140000|2020-11-13 13:29:00|3712.2|3706.2|3712.4|3706.4|3712.4|3706.4|3712|3706|1
1605274150000|2020-11-13 13:29:10|3712|3706|3712|3706|3712|3706|3711.5|3705.5|4
1605274160000|2020-11-13 13:29:20|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|0
1605274170000|2020-11-13 13:29:30|3710.9|3704.9|3710.2|3704.2|3710.9|3704.9|3710|3704|13
1605274190000|2020-11-13 13:29:50|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|1
1605274200000|2020-11-13 13:30:00|||||||||2
1605274230000|2020-11-13 13:30:30|||||||||2
1605274240000|2020-11-13 13:30:40|||||||||2
1605274260000|2020-11-13 13:31:00|3709.2|3703.2|3709.2|3703.2|3709.2|3703.2|3709.2|3703.2|2
1605274270000|2020-11-13 13:31:10|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|4
1605274280000|2020-11-13 13:31:20|3710|3704|3710.9|3704.9|3710.9|3704.9|3709.9|3703.9|7
1605274290000|2020-11-13 13:31:30|3710.2|3704.2|3710.2|3704.2|3710.5|3704.5|3710.2|3704.2|0
1605274300000|2020-11-13 13:31:40|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1605274310000|2020-11-13 13:31:50|3711.2|3705.2|3710.9|3704.9|3711.2|3705.2|3710.9|3704.9|27
1605274320000|2020-11-13 13:32:00|3711|3705|3710.9|3704.9|3711|3705|3710.9|3704.9|3
1605274330000|2020-11-13 13:32:10|3710.5|3704.5|3709.9|3703.9|3710.9|3704.9|3709.9|3703.9|3
1605274340000|2020-11-13 13:32:20|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|2
1605274350000|2020-11-13 13:32:30|3709|3703|3709|3703|3709|3703|3709|3703|0
1605274360000|2020-11-13 13:32:40|3708.9|3702.9|3708.4|3702.4|3708.9|3702.9|3707.9|3701.9|3
1605274370000|2020-11-13 13:32:50|3708|3702|3707.9|3701.9|3708|3702|3707.9|3701.9|4
1605274380000|2020-11-13 13:33:00|3708|3702|3708.9|3702.9|3708.9|3702.9|3708|3702|0
1605274390000|2020-11-13 13:33:10|3708.5|3702.5|3708.9|3702.9|3708.9|3702.9|3708.5|3702.5|2
1605274400000|2020-11-13 13:33:20|3708.5|3702.5|3708.9|3702.9|3708.9|3702.9|3708.5|3702.5|0
1605274410000|2020-11-13 13:33:30|3708.4|3702.4|3708.5|3702.5|3708.5|3702.5|3708.4|3702.4|4
1605274420000|2020-11-13 13:33:40|3708.9|3702.9|3708|3702|3709|3703|3708|3702|5
1605274430000|2020-11-13 13:33:50|3708.2|3702.2|3708.5|3702.5|3708.5|3702.5|3707.9|3701.9|0
1605274440000|2020-11-13 13:34:00|3708.2|3702.2|3708.2|3702.2|3708.5|3702.5|3708|3702|3
1605274450000|2020-11-13 13:34:10|3707.5|3701.5|3708.2|3702.2|3709.2|3703.2|3707.5|3701.5|39
1605274460000|2020-11-13 13:34:20|3707.5|3701.5|3707.5|3701.5|3708.5|3702.5|3707.5|3701.5|4
1605274470000|2020-11-13 13:34:30|3707.9|3701.9|3707.5|3701.5|3707.9|3701.9|3707.5|3701.5|0
1605274480000|2020-11-13 13:34:40|3707.2|3701.2|3707|3701|3707.2|3701.2|3706.9|3700.9|5
1605274490000|2020-11-13 13:34:50|3707.2|3701.2|3706.9|3700.9|3707.5|3701.5|3706.9|3700.9|4
1605274500000|2020-11-13 13:35:00|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|1
1605274510000|2020-11-13 13:35:10|3707.2|3701.2|3707|3701|3707.2|3701.2|3706.9|3700.9|3
1605274520000|2020-11-13 13:35:20|3707.2|3701.2|3706.5|3700.5|3707.2|3701.2|3706.5|3700.5|1
1605274530000|2020-11-13 13:35:30|3707.5|3701.5|3707.2|3701.2|3707.5|3701.5|3707|3701|0
1605274540000|2020-11-13 13:35:40|3707|3701|3707.7|3701.7|3707.7|3701.7|3707|3701|2
1605274550000|2020-11-13 13:35:50|3707.5|3701.5|3708.5|3702.5|3708.5|3702.5|3707.2|3701.2|2
1605274560000|2020-11-13 13:36:00|3708.2|3702.2|3708.7|3702.7|3708.7|3702.7|3708.2|3702.2|0
1605274570000|2020-11-13 13:36:10|3708.5|3702.5|3708.7|3702.7|3708.7|3702.7|3708.5|3702.5|1
1605274580000|2020-11-13 13:36:20|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|0
1605274590000|2020-11-13 13:36:30|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3
1605274600000|2020-11-13 13:36:40|3710.2|3704.2|3709.9|3703.9|3710.2|3704.2|3709.9|3703.9|0
1605274610000|2020-11-13 13:36:50|3710.2|3704.2|3711.7|3705.7|3711.7|3705.7|3710.2|3704.2|4
1605274620000|2020-11-13 13:37:00|3712.2|3706.2|3711.9|3705.9|3712.2|3706.2|3711.7|3705.7|1
1605274630000|2020-11-13 13:37:10|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|3
1605274640000|2020-11-13 13:37:20|3708.5|3702.5|3709|3703|3709|3703|3708.5|3702.5|156
1605274650000|2020-11-13 13:37:30|3708.9|3702.9|3708.5|3702.5|3708.9|3702.9|3708.5|3702.5|2
1605274660000|2020-11-13 13:37:40|3708.4|3702.4|3709|3703|3709|3703|3708|3702|12
1605274670000|2020-11-13 13:37:50|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|0
1605274680000|2020-11-13 13:38:00|3710|3704|3710|3704|3710.2|3704.2|3709.5|3703.5|4
1605274690000|2020-11-13 13:38:10|3710.5|3704.5|3712.5|3706.5|3712.9|3706.9|3710.5|3704.5|28
1605274700000|2020-11-13 13:38:20|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.5|3706.5|6
1605274710000|2020-11-13 13:38:30|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|0
1605274720000|2020-11-13 13:38:40|3712.9|3706.9|3713.5|3707.5|3713.5|3707.5|3712.9|3706.9|8
1605274730000|2020-11-13 13:38:50|3713.4|3707.4|3714.9|3708.9|3714.9|3708.9|3713.4|3707.4|24
1605274740000|2020-11-13 13:39:00|3715.5|3709.5|3715.9|3709.9|3716.5|3710.5|3715.4|3709.4|27
1605274750000|2020-11-13 13:39:10|3715.5|3709.5|3717.4|3711.4|3717.4|3711.4|3715.5|3709.5|13
1605274760000|2020-11-13 13:39:20|3717.5|3711.5|3717.9|3711.9|3717.9|3711.9|3716.9|3710.9|4
1605274770000|2020-11-13 13:39:30|3717.5|3711.5|3717.5|3711.5|3717.9|3711.9|3717.5|3711.5|10
1605274780000|2020-11-13 13:39:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.5|3711.5|3
1605274790000|2020-11-13 13:39:50|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|3719.5|3713.5|19
1605274800000|2020-11-13 13:40:00|3720|3714|3719.9|3713.9|3720|3714|3719.9|3713.9|5
1605274810000|2020-11-13 13:40:10|3719.5|3713.5|3717.4|3711.4|3719.9|3713.9|3717.2|3711.2|4
1605274820000|2020-11-13 13:40:20|3717.5|3711.5|3716.9|3710.9|3717.5|3711.5|3716.9|3710.9|1
1605274830000|2020-11-13 13:40:30|3716.5|3710.5|3717.5|3711.5|3717.5|3711.5|3715|3709|148
1605274850000|2020-11-13 13:40:50|||||||||1
1605274860000|2020-11-13 13:41:00|3718.2|3712.2|3717.7|3711.7|3718.2|3712.2|3717.7|3711.7|9
1605274870000|2020-11-13 13:41:10|3718.2|3712.2|3717|3711|3718.2|3712.2|3717|3711|3
1605274880000|2020-11-13 13:41:20|3716.9|3710.9|3716.5|3710.5|3716.9|3710.9|3716.5|3710.5|0
1605274890000|2020-11-13 13:41:30|3715.5|3709.5|3715.9|3709.9|3715.9|3709.9|3715.5|3709.5|1
1605274900000|2020-11-13 13:41:40|3715.5|3709.5|3715.9|3709.9|3715.9|3709.9|3715.5|3709.5|1
1605274910000|2020-11-13 13:41:50|3716|3710|3715.5|3709.5|3716.2|3710.2|3715.5|3709.5|6
1605274920000|2020-11-13 13:42:00|3715.4|3709.4|3715.5|3709.5|3715.5|3709.5|3715|3709|10
1605274930000|2020-11-13 13:42:10|3715.9|3709.9|3716.7|3710.7|3717|3711|3715.9|3709.9|13
1605274940000|2020-11-13 13:42:20|3716.9|3710.9|3717.2|3711.2|3717.2|3711.2|3716.9|3710.9|0
1605274950000|2020-11-13 13:42:30|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716|3710|1
1605274960000|2020-11-13 13:42:40|3716.2|3710.2|3716|3710|3716.2|3710.2|3716|3710|0
1605274970000|2020-11-13 13:42:50|3716.5|3710.5|3716|3710|3716.5|3710.5|3716|3710|0
1605274980000|2020-11-13 13:43:00|3715.5|3709.5|3715|3709|3715.5|3709.5|3715|3709|1
1605275000000|2020-11-13 13:43:20|3715.9|3709.9|3714.7|3708.7|3715.9|3709.9|3714.5|3708.5|16
1605275010000|2020-11-13 13:43:30|3715|3709|3714.5|3708.5|3715|3709|3714.5|3708.5|0
1605275020000|2020-11-13 13:43:40|3715|3709|3715|3709|3715|3709|3714.5|3708.5|0
1605275030000|2020-11-13 13:43:50|3714.5|3708.5|3714.9|3708.9|3714.9|3708.9|3714.5|3708.5|0
1605275040000|2020-11-13 13:44:00|3714.5|3708.5|3713.4|3707.4|3715|3709|3713|3707|14
1605275050000|2020-11-13 13:44:10|3713.5|3707.5|3714|3708|3714.4|3708.4|3713.5|3707.5|1
1605275060000|2020-11-13 13:44:20|3713.5|3707.5|3713.5|3707.5|3714.4|3708.4|3713.5|3707.5|0
1605275070000|2020-11-13 13:44:30|3713.9|3707.9|3714|3708|3714|3708|3713.5|3707.5|8
1605275080000|2020-11-13 13:44:40|3713.9|3707.9|3714.5|3708.5|3714.5|3708.5|3713.7|3707.7|7
1605275090000|2020-11-13 13:44:50|3714.2|3708.2|3713.5|3707.5|3714.5|3708.5|3713.5|3707.5|6
1605277800000|2020-11-13 14:30:00|3722.7|3716.7|3722.8|3716.8|3727.7|3721.7|3722.3|3716.3|339
1605277810000|2020-11-13 14:30:10|3723.7|3717.7|3730.8|3724.8|3731|3725|3723.7|3717.7|54
1605277820000|2020-11-13 14:30:20|3730.5|3724.5|3730.2|3724.2|3731.2|3725.2|3729.2|3723.2|61
1605277830000|2020-11-13 14:30:30|3729.8|3723.8|3733.5|3727.5|3733.8|3727.8|3728.8|3722.8|41
1605277840000|2020-11-13 14:30:40|3733.3|3727.3|3731.2|3725.2|3733.7|3727.7|3731.2|3725.2|33
1605277850000|2020-11-13 14:30:50|3729.2|3723.2|3730.7|3724.7|3731.2|3725.2|3728.8|3722.8|40
1605277860000|2020-11-13 14:31:00|3730.2|3724.2|3733.8|3727.8|3733.8|3727.8|3729.8|3723.8|41
1605277870000|2020-11-13 14:31:10|3733.3|3727.3|3735.5|3729.5|3736.5|3730.5|3733.3|3727.3|30
1605277880000|2020-11-13 14:31:20|3734.5|3728.5|3733.2|3727.2|3734.8|3728.8|3733|3727|23
1605277890000|2020-11-13 14:31:30|3733.5|3727.5|3732.3|3726.3|3733.5|3727.5|3731.3|3725.3|22
1605277900000|2020-11-13 14:31:40|3732.5|3726.5|3732.3|3726.3|3732.5|3726.5|3730.2|3724.2|48
1605277910000|2020-11-13 14:31:50|3732.7|3726.7|3732.7|3726.7|3734.3|3728.3|3732.3|3726.3|34
1605277920000|2020-11-13 14:32:00|3732.5|3726.5|3732.8|3726.8|3733.2|3727.2|3731.2|3725.2|54
1605277930000|2020-11-13 14:32:10|3732.7|3726.7|3734.8|3728.8|3735.2|3729.2|3732.2|3726.2|16
1605277940000|2020-11-13 14:32:20|3735.2|3729.2|3732.3|3726.3|3736.2|3730.2|3732.3|3726.3|26
1605277950000|2020-11-13 14:32:30|3731.3|3725.3|3732.2|3726.2|3732.2|3726.2|3730.3|3724.3|14
1605277960000|2020-11-13 14:32:40|3732.3|3726.3|3732.3|3726.3|3732.8|3726.8|3732.2|3726.2|29
1605277970000|2020-11-13 14:32:50|3732.2|3726.2|3733.5|3727.5|3733.8|3727.8|3732.2|3726.2|13
1605277980000|2020-11-13 14:33:00|3733.3|3727.3|3732.8|3726.8|3733.8|3727.8|3731.8|3725.8|19
1605277990000|2020-11-13 14:33:10|3733.2|3727.2|3732.8|3726.8|3734.3|3728.3|3732.8|3726.8|6
1605278000000|2020-11-13 14:33:20|3733.3|3727.3|3732.2|3726.2|3733.3|3727.3|3732.2|3726.2|10
1605278010000|2020-11-13 14:33:30|3733.8|3727.8|3731.2|3725.2|3733.8|3727.8|3731.2|3725.2|60
1605278020000|2020-11-13 14:33:40|3730.7|3724.7|3730|3724|3731|3725|3730|3724|23
1605278030000|2020-11-13 14:33:50|3729.7|3723.7|3728.7|3722.7|3730|3724|3728.7|3722.7|14
1605278040000|2020-11-13 14:34:00|3728.8|3722.8|3729.3|3723.3|3729.3|3723.3|3727.3|3721.3|25
1605278050000|2020-11-13 14:34:10|3729.8|3723.8|3730.3|3724.3|3730.3|3724.3|3728.2|3722.2|55
1605278060000|2020-11-13 14:34:20|3730.2|3724.2|3729.3|3723.3|3730.2|3724.2|3729.3|3723.3|55
1605278070000|2020-11-13 14:34:30|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.3|3723.3|48
1605278080000|2020-11-13 14:34:40|3729.8|3723.8|3731.5|3725.5|3731.8|3725.8|3729.8|3723.8|18
1605278090000|2020-11-13 14:34:50|3731.8|3725.8|3731.3|3725.3|3732.5|3726.5|3731.3|3725.3|11
1605278100000|2020-11-13 14:35:00|3731|3725|3730|3724|3731|3725|3730|3724|8
1605278110000|2020-11-13 14:35:10|3730.5|3724.5|3728.3|3722.3|3730.5|3724.5|3728|3722|59
1605278120000|2020-11-13 14:35:20|3728.2|3722.2|3728.5|3722.5|3729|3723|3728|3722|5
1605278130000|2020-11-13 14:35:30|3728.3|3722.3|3725.8|3719.8|3728.3|3722.3|3725.8|3719.8|19
1605278140000|2020-11-13 14:35:40|3726|3720|3725.8|3719.8|3726|3720|3725.3|3719.3|3
1605278150000|2020-11-13 14:35:50|3725.5|3719.5|3726|3720|3726.5|3720.5|3725.5|3719.5|20
1605278160000|2020-11-13 14:36:00|3726.2|3720.2|3726.8|3720.8|3727.5|3721.5|3726.2|3720.2|4
1605278170000|2020-11-13 14:36:10|3726.3|3720.3|3726.8|3720.8|3726.8|3720.8|3726.3|3720.3|7
1605278180000|2020-11-13 14:36:20|3726.3|3720.3|3725.5|3719.5|3726.3|3720.3|3724.5|3718.5|16
1605278190000|2020-11-13 14:36:30|3725.8|3719.8|3725.8|3719.8|3726.3|3720.3|3725.5|3719.5|43
1605278200000|2020-11-13 14:36:40|3725.5|3719.5|3725.2|3719.2|3725.5|3719.5|3725.2|3719.2|7
1605278210000|2020-11-13 14:36:50|3725.7|3719.7|3726|3720|3726.2|3720.2|3725.2|3719.2|46
1605278220000|2020-11-13 14:37:00|3725.5|3719.5|3726.8|3720.8|3727.2|3721.2|3725.2|3719.2|12
1605278230000|2020-11-13 14:37:10|3726.5|3720.5|3725.2|3719.2|3727|3721|3725.2|3719.2|44
1605278240000|2020-11-13 14:37:20|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724.8|3718.8|46
1605278250000|2020-11-13 14:37:30|3725.7|3719.7|3727|3721|3727.2|3721.2|3725.7|3719.7|5
1605278260000|2020-11-13 14:37:40|3727.2|3721.2|3728.5|3722.5|3728.5|3722.5|3727.2|3721.2|12
1605278270000|2020-11-13 14:37:50|3729.2|3723.2|3731.5|3725.5|3731.5|3725.5|3729.2|3723.2|69
1605278280000|2020-11-13 14:38:00|3731|3725|3730.8|3724.8|3731.7|3725.7|3729.5|3723.5|20
1605278290000|2020-11-13 14:38:10|3731|3725|3731.8|3725.8|3731.8|3725.8|3731|3725|5
1605278300000|2020-11-13 14:38:20|3732.5|3726.5|3732.3|3726.3|3733.8|3727.8|3732.3|3726.3|27
1605278310000|2020-11-13 14:38:30|3731.5|3725.5|3734|3728|3734.8|3728.8|3731.5|3725.5|108
1605278320000|2020-11-13 14:38:40|3734.5|3728.5|3735.8|3729.8|3735.8|3729.8|3733.8|3727.8|26
1605278330000|2020-11-13 14:38:50|3735.5|3729.5|3734.5|3728.5|3735.8|3729.8|3734.5|3728.5|5
1605278340000|2020-11-13 14:39:00|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3733|3727|17
1605278350000|2020-11-13 14:39:10|3734.5|3728.5|3733.8|3727.8|3734.5|3728.5|3733.8|3727.8|6
1605278360000|2020-11-13 14:39:20|3734|3728|3734|3728|3734|3728|3733.3|3727.3|11
1605278370000|2020-11-13 14:39:30|3733.8|3727.8|3734.8|3728.8|3734.8|3728.8|3733.5|3727.5|8
1605278380000|2020-11-13 14:39:40|3734.5|3728.5|3735.3|3729.3|3735.8|3729.8|3734.3|3728.3|35
1605278390000|2020-11-13 14:39:50|3735.5|3729.5|3738|3732|3738|3732|3735|3729|14
1605278400000|2020-11-13 14:40:00|3737.8|3731.8|3736.5|3730.5|3738|3732|3736.5|3730.5|14
1605278410000|2020-11-13 14:40:10|3736.2|3730.2|3736.2|3730.2|3736.5|3730.5|3735.5|3729.5|33
1605278420000|2020-11-13 14:40:20|3736.5|3730.5|3736.8|3730.8|3737|3731|3736.5|3730.5|11
1605278430000|2020-11-13 14:40:30|3735.8|3729.8|3736|3730|3736.2|3730.2|3735.5|3729.5|27
1605278440000|2020-11-13 14:40:40|3736.2|3730.2|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|12
1605278450000|2020-11-13 14:40:50|3737|3731|3738.2|3732.2|3738.5|3732.5|3737|3731|9
1605278460000|2020-11-13 14:41:00|3738|3732|3736.8|3730.8|3738|3732|3736.2|3730.2|15
1605278470000|2020-11-13 14:41:10|3736.5|3730.5|3736.8|3730.8|3736.8|3730.8|3736.5|3730.5|3
1605278480000|2020-11-13 14:41:20|3736.5|3730.5|3733.8|3727.8|3736.5|3730.5|3733.5|3727.5|42
1605278490000|2020-11-13 14:41:30|3733.3|3727.3|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|6
1605278500000|2020-11-13 14:41:40|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3
1605278510000|2020-11-13 14:41:50|3733.8|3727.8|3734.5|3728.5|3734.8|3728.8|3733.8|3727.8|7
1605278520000|2020-11-13 14:42:00|3734.8|3728.8|3735|3729|3735.8|3729.8|3734.8|3728.8|54
1605278530000|2020-11-13 14:42:10|3735.2|3729.2|3735.5|3729.5|3736.5|3730.5|3735.2|3729.2|38
1605278540000|2020-11-13 14:42:20|3735.8|3729.8|3735.8|3729.8|3736.3|3730.3|3735.5|3729.5|2
1605278550000|2020-11-13 14:42:30|3736.5|3730.5|3736.3|3730.3|3736.8|3730.8|3736.3|3730.3|10
1605278560000|2020-11-13 14:42:40|3736.5|3730.5|3736.8|3730.8|3736.8|3730.8|3736.5|3730.5|4
1605278570000|2020-11-13 14:42:50|3736.5|3730.5|3736.5|3730.5|3736.8|3730.8|3736.5|3730.5|13
1605278580000|2020-11-13 14:43:00|3736.8|3730.8|3735.3|3729.3|3736.8|3730.8|3734.8|3728.8|31
1605278590000|2020-11-13 14:43:10|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.5|3729.5|7
1605278600000|2020-11-13 14:43:20|3736.5|3730.5|3736.3|3730.3|3736.8|3730.8|3736.3|3730.3|24
1605278610000|2020-11-13 14:43:30|3736.5|3730.5|3737.8|3731.8|3737.8|3731.8|3736.5|3730.5|6
1605278620000|2020-11-13 14:43:40|3737.3|3731.3|3737.8|3731.8|3737.8|3731.8|3737.3|3731.3|1
1605278630000|2020-11-13 14:43:50|3738.8|3732.8|3738.8|3732.8|3739.3|3733.3|3738.8|3732.8|10
1605278640000|2020-11-13 14:44:00|3739|3733|3739|3733|3741.8|3735.8|3738.5|3732.5|75
1605278650000|2020-11-13 14:44:10|3738.8|3732.8|3738.5|3732.5|3738.8|3732.8|3737.5|3731.5|69
1605278660000|2020-11-13 14:44:20|3738.2|3732.2|3736.8|3730.8|3738.3|3732.3|3735.8|3729.8|46
1605278670000|2020-11-13 14:44:30|3737.2|3731.2|3737.2|3731.2|3737.2|3731.2|3736.7|3730.7|5
1605278680000|2020-11-13 14:44:40|3737.7|3731.7|3737.7|3731.7|3738.7|3732.7|3737.7|3731.7|29
1605278690000|2020-11-13 14:44:50|3737.8|3731.8|3739.7|3733.7|3739.8|3733.8|3737.7|3731.7|9
1605278700000|2020-11-13 14:45:00|3739.5|3733.5|3741.2|3735.2|3741.2|3735.2|3738.8|3732.8|13
1605278710000|2020-11-13 14:45:10|3740.8|3734.8|3740.2|3734.2|3740.8|3734.8|3740.2|3734.2|6
1605278720000|2020-11-13 14:45:20|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|2
1605278730000|2020-11-13 14:45:30|3739.5|3733.5|3738.8|3732.8|3740.2|3734.2|3738.2|3732.2|47
1605278740000|2020-11-13 14:45:40|3739.2|3733.2|3738.2|3732.2|3739.2|3733.2|3737.8|3731.8|13
1605278750000|2020-11-13 14:45:50|3738.5|3732.5|3737.8|3731.8|3738.8|3732.8|3737.7|3731.7|9
1605278760000|2020-11-13 14:46:00|3737.7|3731.7|3739.3|3733.3|3739.3|3733.3|3737.3|3731.3|42
1605278770000|2020-11-13 14:46:10|3739.7|3733.7|3738.3|3732.3|3739.7|3733.7|3738.2|3732.2|14
1605278780000|2020-11-13 14:46:20|3738.7|3732.7|3738.7|3732.7|3739.2|3733.2|3738.7|3732.7|1
1605278790000|2020-11-13 14:46:30|3738.2|3732.2|3738.7|3732.7|3738.7|3732.7|3738.2|3732.2|7
1605278800000|2020-11-13 14:46:40|3738.2|3732.2|3737.7|3731.7|3738.2|3732.2|3737.7|3731.7|12
1605278810000|2020-11-13 14:46:50|3737.2|3731.2|3738.7|3732.7|3738.7|3732.7|3737.2|3731.2|11
1605278820000|2020-11-13 14:47:00|3738.8|3732.8|3739.2|3733.2|3739.2|3733.2|3738.7|3732.7|8
1605278830000|2020-11-13 14:47:10|3738.2|3732.2|3737.2|3731.2|3738.2|3732.2|3737.2|3731.2|8
1605278840000|2020-11-13 14:47:20|3736.8|3730.8|3736.2|3730.2|3737.2|3731.2|3736.2|3730.2|9
1605278850000|2020-11-13 14:47:30|3737.2|3731.2|3735.7|3729.7|3737.2|3731.2|3735.7|3729.7|17
1605278860000|2020-11-13 14:47:40|3736.2|3730.2|3735.7|3729.7|3736.2|3730.2|3735.2|3729.2|2
1605278870000|2020-11-13 14:47:50|3735.2|3729.2|3735.2|3729.2|3735.2|3729.2|3735.2|3729.2|2
1605278880000|2020-11-13 14:48:00|3734.2|3728.2|3733|3727|3734.5|3728.5|3732.5|3726.5|39
1605278890000|2020-11-13 14:48:10|3733.2|3727.2|3733.8|3727.8|3734.2|3728.2|3732.5|3726.5|33
1605278900000|2020-11-13 14:48:20|3734|3728|3733.8|3727.8|3734|3728|3733.5|3727.5|9
1605278910000|2020-11-13 14:48:30|3733.5|3727.5|3734.5|3728.5|3734.5|3728.5|3733|3727|7
1605278920000|2020-11-13 14:48:40|3734|3728|3733|3727|3734.5|3728.5|3733|3727|7
1605278930000|2020-11-13 14:48:50|3732.8|3726.8|3731|3725|3732.8|3726.8|3731|3725|8
1605278940000|2020-11-13 14:49:00|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730|3724|135
1605278950000|2020-11-13 14:49:10|3730.8|3724.8|3730.8|3724.8|3731.8|3725.8|3730.8|3724.8|38
1605278960000|2020-11-13 14:49:20|3731.5|3725.5|3731|3725|3731.8|3725.8|3731|3725|28
1605278970000|2020-11-13 14:49:30|||||||||7
1605278980000|2020-11-13 14:49:40|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|1
1605278990000|2020-11-13 14:49:50|3729.8|3723.8|3730.5|3724.5|3730.8|3724.8|3729.8|3723.8|4
1605279000000|2020-11-13 14:50:00|3730.2|3724.2|3728.8|3722.8|3730.5|3724.5|3728.8|3722.8|8
1605279010000|2020-11-13 14:50:10|3729.3|3723.3|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|10
1605279020000|2020-11-13 14:50:20|3729.3|3723.3|3730|3724|3730.8|3724.8|3729|3723|17
1605279030000|2020-11-13 14:50:30|3729.8|3723.8|3730.8|3724.8|3730.8|3724.8|3729.8|3723.8|5
1605279040000|2020-11-13 14:50:40|3730.2|3724.2|3729.8|3723.8|3730.2|3724.2|3729.5|3723.5|42
1605279050000|2020-11-13 14:50:50|3729.5|3723.5|3731|3725|3731.2|3725.2|3729.2|3723.2|62
1605279060000|2020-11-13 14:51:00|3730.7|3724.7|3731.2|3725.2|3731.2|3725.2|3730.2|3724.2|11
1605279070000|2020-11-13 14:51:10|3731.5|3725.5|3731.7|3725.7|3731.7|3725.7|3731.2|3725.2|7
1605279080000|2020-11-13 14:51:20|3731.5|3725.5|3731.7|3725.7|3731.7|3725.7|3731.2|3725.2|3
1605279090000|2020-11-13 14:51:30|3731.5|3725.5|3730.2|3724.2|3732|3726|3730.2|3724.2|18
1605279100000|2020-11-13 14:51:40|3730|3724|3729.5|3723.5|3730|3724|3729.2|3723.2|5
1605279110000|2020-11-13 14:51:50|3729.2|3723.2|3728.2|3722.2|3729.5|3723.5|3728.2|3722.2|4
1605279120000|2020-11-13 14:52:00|3726.8|3720.8|3727.5|3721.5|3727.5|3721.5|3726|3720|17
1605279130000|2020-11-13 14:52:10|3727.8|3721.8|3728.2|3722.2|3728.8|3722.8|3727.5|3721.5|15
1605279140000|2020-11-13 14:52:20|3728.5|3722.5|3727.5|3721.5|3728.5|3722.5|3727.2|3721.2|312
1605279150000|2020-11-13 14:52:30|3727.2|3721.2|3726.5|3720.5|3727.2|3721.2|3726.5|3720.5|131
1605279160000|2020-11-13 14:52:40|3726.8|3720.8|3728.5|3722.5|3728.5|3722.5|3726.5|3720.5|58
1605279170000|2020-11-13 14:52:50|3728.2|3722.2|3726.2|3720.2|3728.5|3722.5|3726|3720|46
1605279180000|2020-11-13 14:53:00|3725.2|3719.2|3725.5|3719.5|3725.5|3719.5|3725.2|3719.2|4
1605279190000|2020-11-13 14:53:10|3726|3720|3726.2|3720.2|3726.2|3720.2|3725.2|3719.2|13
1605279200000|2020-11-13 14:53:20|3725.5|3719.5|3725.2|3719.2|3725.5|3719.5|3725.2|3719.2|8
1605279210000|2020-11-13 14:53:30|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|29
1605279220000|2020-11-13 14:53:40|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|17
1605279230000|2020-11-13 14:53:50|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|13
1605279240000|2020-11-13 14:54:00|||||||||8
1605279250000|2020-11-13 14:54:10|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|14
1605279260000|2020-11-13 14:54:20|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|12
1605279270000|2020-11-13 14:54:30|3722.8|3716.8|3722.2|3716.2|3722.8|3716.8|3721.5|3715.5|24
1605279280000|2020-11-13 14:54:40|3722|3716|3722|3716|3722.2|3716.2|3721.2|3715.2|44
1605279290000|2020-11-13 14:54:50|3722.2|3716.2|3722.2|3716.2|3722.5|3716.5|3722|3716|10
1605279300000|2020-11-13 14:55:00|3721.5|3715.5|3716.2|3710.2|3721.7|3715.7|3716.2|3710.2|63
1605279310000|2020-11-13 14:55:10|3716.5|3710.5|3715.5|3709.5|3716.5|3710.5|3714.5|3708.5|31
1605279320000|2020-11-13 14:55:20|3716|3710|3716.5|3710.5|3717|3711|3715.8|3709.8|43
1605279330000|2020-11-13 14:55:30|3716.2|3710.2|3714.2|3708.2|3716.2|3710.2|3714.2|3708.2|30
1605279340000|2020-11-13 14:55:40|3714|3708|3713|3707|3714|3708|3712.5|3706.5|21
1605279350000|2020-11-13 14:55:50|3712.8|3706.8|3713|3707|3713.2|3707.2|3712.8|3706.8|15
1605279360000|2020-11-13 14:56:00|3712.8|3706.8|3713.8|3707.8|3713.8|3707.8|3712.2|3706.2|18
1605279370000|2020-11-13 14:56:10|3713.2|3707.2|3714|3708|3714.2|3708.2|3713.2|3707.2|10
1605279380000|2020-11-13 14:56:20|3714.2|3708.2|3714.5|3708.5|3715|3709|3714|3708|24
1605279390000|2020-11-13 14:56:30|3714.2|3708.2|3714|3708|3714.2|3708.2|3714|3708|3
1605279400000|2020-11-13 14:56:40|3714.2|3708.2|3713.5|3707.5|3714.2|3708.2|3713.5|3707.5|4
1605279410000|2020-11-13 14:56:50|3714.2|3708.2|3715|3709|3715.5|3709.5|3714.2|3708.2|31
1605279420000|2020-11-13 14:57:00|3714.8|3708.8|3716.5|3710.5|3716.5|3710.5|3714.8|3708.8|9
1605279430000|2020-11-13 14:57:10|3716.2|3710.2|3716.5|3710.5|3717.2|3711.2|3716.2|3710.2|12
1605279440000|2020-11-13 14:57:20|3716.2|3710.2|3717.5|3711.5|3717.5|3711.5|3716.2|3710.2|9
1605279450000|2020-11-13 14:57:30|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|6
1605279460000|2020-11-13 14:57:40|3718.2|3712.2|3720|3714|3720|3714|3718.2|3712.2|19
1605279470000|2020-11-13 14:57:50|3719.5|3713.5|3719.5|3713.5|3720|3714|3719.2|3713.2|1
1605279480000|2020-11-13 14:58:00|3720.2|3714.2|3718.2|3712.2|3720.2|3714.2|3718.2|3712.2|17
1605279490000|2020-11-13 14:58:10|3717.8|3711.8|3718|3712|3718.2|3712.2|3717.5|3711.5|11
1605279500000|2020-11-13 14:58:20|3718.2|3712.2|3719|3713|3719|3713|3718|3712|8
1605279510000|2020-11-13 14:58:30|3718.8|3712.8|3718.5|3712.5|3718.8|3712.8|3718.2|3712.2|14
1605279520000|2020-11-13 14:58:40|3718.2|3712.2|3717|3711|3718.5|3712.5|3717|3711|6
1605279530000|2020-11-13 14:58:50|3717.2|3711.2|3716.2|3710.2|3717.2|3711.2|3716.2|3710.2|4
1605279540000|2020-11-13 14:59:00|3716.5|3710.5|3717.2|3711.2|3717.8|3711.8|3716.5|3710.5|13
1605279550000|2020-11-13 14:59:10|3717.5|3711.5|3717|3711|3717.5|3711.5|3716.5|3710.5|7
1605279560000|2020-11-13 14:59:20|3717.2|3711.2|3717.5|3711.5|3718.5|3712.5|3717.2|3711.2|79
1605279570000|2020-11-13 14:59:30|3718.2|3712.2|3719.2|3713.2|3719.5|3713.5|3718.2|3712.2|9
1605279580000|2020-11-13 14:59:40|3718.7|3712.7|3718.2|3712.2|3719|3713|3718.2|3712.2|3
1605279590000|2020-11-13 14:59:50|3718.5|3712.5|3718|3712|3718.5|3712.5|3718|3712|31
1605279600000|2020-11-13 15:00:00|3717.8|3711.8|3718|3712|3718.2|3712.2|3717.5|3711.5|14
1605279610000|2020-11-13 15:00:10|3718.2|3712.2|3719.2|3713.2|3719.2|3713.2|3718.2|3712.2|15
1605279620000|2020-11-13 15:00:20|3718.8|3712.8|3718.8|3712.8|3720.2|3714.2|3718.3|3712.3|80
1605279630000|2020-11-13 15:00:30|3719.2|3713.2|3720.2|3714.2|3720.2|3714.2|3718.7|3712.7|12
1605279640000|2020-11-13 15:00:40|3719.7|3713.7|3718.8|3712.8|3720.2|3714.2|3718.8|3712.8|5
1605279650000|2020-11-13 15:00:50|3718.3|3712.3|3718.8|3712.8|3718.8|3712.8|3718.3|3712.3|2
1605279660000|2020-11-13 15:01:00|3718.7|3712.7|3717.8|3711.8|3718.7|3712.7|3717.8|3711.8|4
1605279670000|2020-11-13 15:01:10|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|2
1605279680000|2020-11-13 15:01:20|3717.8|3711.8|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|2
1605279690000|2020-11-13 15:01:30|3718.5|3712.5|3718.8|3712.8|3719.2|3713.2|3718.3|3712.3|1
1605279700000|2020-11-13 15:01:40|3718.7|3712.7|3716.8|3710.8|3718.7|3712.7|3716.8|3710.8|9
1605279710000|2020-11-13 15:01:50|3716.7|3710.7|3716.3|3710.3|3716.7|3710.7|3716.2|3710.2|8
1605279720000|2020-11-13 15:02:00|3716.7|3710.7|3716.2|3710.2|3716.8|3710.8|3715.2|3709.2|11
1605279730000|2020-11-13 15:02:10|3715.5|3709.5|3715.2|3709.2|3716.2|3710.2|3715.2|3709.2|30
1605279740000|2020-11-13 15:02:20|3715.3|3709.3|3716.2|3710.2|3716.3|3710.3|3715.3|3709.3|12
1605279750000|2020-11-13 15:02:30|3715.7|3709.7|3716.8|3710.8|3717.2|3711.2|3715.2|3709.2|34
1605279760000|2020-11-13 15:02:40|3717.2|3711.2|3717.3|3711.3|3717.8|3711.8|3716.8|3710.8|29
1605279770000|2020-11-13 15:02:50|3717.2|3711.2|3716.2|3710.2|3717.2|3711.2|3716.2|3710.2|21
1605279780000|2020-11-13 15:03:00|3716.3|3710.3|3716.7|3710.7|3716.7|3710.7|3716.2|3710.2|5
1605279790000|2020-11-13 15:03:10|||||||||5
1605279800000|2020-11-13 15:03:20|3716.3|3710.3|3716.2|3710.2|3716.3|3710.3|3716.2|3710.2|15
1605279810000|2020-11-13 15:03:30|3716.3|3710.3|3717.8|3711.8|3718.2|3712.2|3716.3|3710.3|14
1605279820000|2020-11-13 15:03:40|3717.2|3711.2|3715.2|3709.2|3717.2|3711.2|3715.2|3709.2|18
1605279830000|2020-11-13 15:03:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|14
1605279840000|2020-11-13 15:04:00|3713.7|3707.7|3713.3|3707.3|3713.7|3707.7|3713.3|3707.3|23
1605279850000|2020-11-13 15:04:10|3713.2|3707.2|3714.7|3708.7|3714.8|3708.8|3713.2|3707.2|7
1605279860000|2020-11-13 15:04:20|3714.8|3708.8|3715.5|3709.5|3716.2|3710.2|3714.8|3708.8|1
1605279870000|2020-11-13 15:04:30|3715.2|3709.2|3716.3|3710.3|3716.8|3710.8|3715.2|3709.2|48
1605279880000|2020-11-13 15:04:40|3716.2|3710.2|3715.3|3709.3|3716.2|3710.2|3715.3|3709.3|6
1605279890000|2020-11-13 15:04:50|3714.3|3708.3|3713.2|3707.2|3714.3|3708.3|3713.2|3707.2|7
1605279900000|2020-11-13 15:05:00|3713.8|3707.8|3715.2|3709.2|3715.2|3709.2|3713.8|3707.8|15
1605279910000|2020-11-13 15:05:10|3714.8|3708.8|3715.8|3709.8|3715.8|3709.8|3714.8|3708.8|18
1605279920000|2020-11-13 15:05:20|3715.2|3709.2|3714.8|3708.8|3715.2|3709.2|3714.3|3708.3|15
1605279930000|2020-11-13 15:05:30|3714.3|3708.3|3713.7|3707.7|3714.8|3708.8|3713.3|3707.3|7
1605279940000|2020-11-13 15:05:40|3713.8|3707.8|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|11
1605279950000|2020-11-13 15:05:50|3713.7|3707.7|3712.2|3706.2|3713.7|3707.7|3712.2|3706.2|1
1605279960000|2020-11-13 15:06:00|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.2|3706.2|10
1605279970000|2020-11-13 15:06:10|3713.2|3707.2|3713.3|3707.3|3714.2|3708.2|3712.8|3706.8|24
1605279980000|2020-11-13 15:06:20|3713.2|3707.2|3712.2|3706.2|3713.3|3707.3|3712.2|3706.2|9
1605279990000|2020-11-13 15:06:30|3711.2|3705.2|3711.8|3705.8|3711.8|3705.8|3711.2|3705.2|16
1605280000000|2020-11-13 15:06:40|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|8
1605280010000|2020-11-13 15:06:50|3711.3|3705.3|3711.8|3705.8|3711.8|3705.8|3711.2|3705.2|7
1605280020000|2020-11-13 15:07:00|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|5
1605280030000|2020-11-13 15:07:10|||||||||2
1605280040000|2020-11-13 15:07:20|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|29
1605280050000|2020-11-13 15:07:30|3712.3|3706.3|3713.2|3707.2|3713.2|3707.2|3712.3|3706.3|14
1605280060000|2020-11-13 15:07:40|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.2|3707.2|12
1605280070000|2020-11-13 15:07:50|3714.2|3708.2|3714.2|3708.2|3714.8|3708.8|3714.2|3708.2|6
1605280080000|2020-11-13 15:08:00|3713.8|3707.8|3713.3|3707.3|3714.2|3708.2|3713.3|3707.3|8
1605280090000|2020-11-13 15:08:10|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3712.3|3706.3|6
1605280110000|2020-11-13 15:08:30|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|8
1605280120000|2020-11-13 15:08:40|3713.5|3707.5|3713.8|3707.8|3714.2|3708.2|3713.5|3707.5|3
1605280130000|2020-11-13 15:08:50|3714.3|3708.3|3714.2|3708.2|3714.8|3708.8|3714.2|3708.2|24
1605280140000|2020-11-13 15:09:00|3713.8|3707.8|3716.3|3710.3|3716.3|3710.3|3713.8|3707.8|10
1605280150000|2020-11-13 15:09:10|3716.2|3710.2|3717.8|3711.8|3717.8|3711.8|3715.5|3709.5|49
1605280160000|2020-11-13 15:09:20|3717.5|3711.5|3717.5|3711.5|3718.2|3712.2|3717.5|3711.5|19
1605280170000|2020-11-13 15:09:30|3717.3|3711.3|3717|3711|3717.3|3711.3|3716.5|3710.5|55
1605280180000|2020-11-13 15:09:40|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.2|3710.2|16
1605280190000|2020-11-13 15:09:50|3716.7|3710.7|3716.5|3710.5|3717|3711|3716.5|3710.5|29
1605280200000|2020-11-13 15:10:00|||||||||8
1605280210000|2020-11-13 15:10:10|3717.5|3711.5|3718.2|3712.2|3718.2|3712.2|3717|3711|33
1605280220000|2020-11-13 15:10:20|3717.8|3711.8|3718.2|3712.2|3718.2|3712.2|3717.8|3711.8|9
1605280230000|2020-11-13 15:10:30|3718.5|3712.5|3719.7|3713.7|3719.7|3713.7|3718.5|3712.5|17
1605280240000|2020-11-13 15:10:40|3719.8|3713.8|3718.5|3712.5|3719.8|3713.8|3718.5|3712.5|20
1605280250000|2020-11-13 15:10:50|3718.2|3712.2|3719.2|3713.2|3719.2|3713.2|3717.5|3711.5|43
1605280260000|2020-11-13 15:11:00|3719.3|3713.3|3719.2|3713.2|3719.3|3713.3|3718.8|3712.8|14
1605280270000|2020-11-13 15:11:10|3719.8|3713.8|3720.2|3714.2|3720.2|3714.2|3719.8|3713.8|3
1605280280000|2020-11-13 15:11:20|3719.2|3713.2|3719.2|3713.2|3719.5|3713.5|3719.2|3713.2|19
1605280290000|2020-11-13 15:11:30|3719.5|3713.5|3717.8|3711.8|3719.5|3713.5|3717.8|3711.8|14
1605280300000|2020-11-13 15:11:40|3717.7|3711.7|3716.8|3710.8|3717.7|3711.7|3716.8|3710.8|13
1605280310000|2020-11-13 15:11:50|3717.2|3711.2|3715.8|3709.8|3717.2|3711.2|3715.7|3709.7|5
1605280320000|2020-11-13 15:12:00|3716.2|3710.2|3715.8|3709.8|3716.2|3710.2|3715.8|3709.8|1
1605280330000|2020-11-13 15:12:10|3716.2|3710.2|3716.7|3710.7|3716.8|3710.8|3716.2|3710.2|6
1605280340000|2020-11-13 15:12:20|3716.5|3710.5|3717.2|3711.2|3717.5|3711.5|3716.2|3710.2|13
1605280350000|2020-11-13 15:12:30|3716.8|3710.8|3718.2|3712.2|3718.2|3712.2|3716.8|3710.8|2
1605280360000|2020-11-13 15:12:40|3718.5|3712.5|3718.8|3712.8|3719.2|3713.2|3718.5|3712.5|4
1605280370000|2020-11-13 15:12:50|3719.2|3713.2|3718.7|3712.7|3719.2|3713.2|3718.7|3712.7|6
1605280380000|2020-11-13 15:13:00|3718.3|3712.3|3719.2|3713.2|3719.5|3713.5|3718.3|3712.3|31
1605280390000|2020-11-13 15:13:10|3718.8|3712.8|3718.2|3712.2|3719.2|3713.2|3718.2|3712.2|13
1605280400000|2020-11-13 15:13:20|3717.2|3711.2|3716.8|3710.8|3717.2|3711.2|3716.8|3710.8|8
1605280410000|2020-11-13 15:13:30|||||||||3
1605280420000|2020-11-13 15:13:40|3716.7|3710.7|3717.7|3711.7|3717.7|3711.7|3716.7|3710.7|23
1605280430000|2020-11-13 15:13:50|3717.2|3711.2|3718.2|3712.2|3718.2|3712.2|3717.2|3711.2|3
1605280440000|2020-11-13 15:14:00|3718.5|3712.5|3718.2|3712.2|3718.5|3712.5|3718.2|3712.2|0
1605280450000|2020-11-13 15:14:10|3717.8|3711.8|3717.7|3711.7|3717.8|3711.8|3717.7|3711.7|7
1605280460000|2020-11-13 15:14:20|3717.5|3711.5|3716.8|3710.8|3717.7|3711.7|3716.8|3710.8|2
1605280470000|2020-11-13 15:14:30|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|2
1605280480000|2020-11-13 15:14:40|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.2|3709.2|5
1605280490000|2020-11-13 15:14:50|3716.2|3710.2|3714.8|3708.8|3716.2|3710.2|3714.8|3708.8|20
1605280500000|2020-11-13 15:15:00|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.2|3707.2|16
1605280510000|2020-11-13 15:15:10|3713.3|3707.3|3714.2|3708.2|3714.2|3708.2|3713.2|3707.2|3
1605280520000|2020-11-13 15:15:20|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|5
1605280530000|2020-11-13 15:15:30|3714.7|3708.7|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|4
1605280540000|2020-11-13 15:15:40|3714.8|3708.8|3716.2|3710.2|3716.2|3710.2|3714.8|3708.8|28
1605280550000|2020-11-13 15:15:50|3715.8|3709.8|3714.8|3708.8|3716.2|3710.2|3714.8|3708.8|15
1605280560000|2020-11-13 15:16:00|3715.2|3709.2|3714.8|3708.8|3715.2|3709.2|3714.8|3708.8|0
1605280570000|2020-11-13 15:16:10|3714.5|3708.5|3713.8|3707.8|3714.5|3708.5|3713.8|3707.8|11
1605280580000|2020-11-13 15:16:20|3714.2|3708.2|3713.8|3707.8|3714.2|3708.2|3713.8|3707.8|2
1605280590000|2020-11-13 15:16:30|3714.7|3708.7|3713.8|3707.8|3714.8|3708.8|3713.8|3707.8|2
1605280600000|2020-11-13 15:16:40|3713.2|3707.2|3712.8|3706.8|3713.2|3707.2|3712.8|3706.8|4
1605280610000|2020-11-13 15:16:50|3712.5|3706.5|3713.2|3707.2|3713.2|3707.2|3711.8|3705.8|19
1605280620000|2020-11-13 15:17:00|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.2|3706.2|7
1605280630000|2020-11-13 15:17:10|3712.2|3706.2|3712.7|3706.7|3712.7|3706.7|3712.2|3706.2|2
1605280640000|2020-11-13 15:17:20|3712.5|3706.5|3710.7|3704.7|3712.5|3706.5|3710.7|3704.7|30
1605280650000|2020-11-13 15:17:30|3710.5|3704.5|3710|3704|3710.5|3704.5|3709.5|3703.5|24
1605280660000|2020-11-13 15:17:40|3709.7|3703.7|3709.8|3703.8|3710.2|3704.2|3709.7|3703.7|13
1605280670000|2020-11-13 15:17:50|3710.2|3704.2|3710.2|3704.2|3710.5|3704.5|3709.7|3703.7|5
1605280680000|2020-11-13 15:18:00|3710.5|3704.5|3710.2|3704.2|3710.5|3704.5|3710.2|3704.2|5
1605280690000|2020-11-13 15:18:10|3710.5|3704.5|3709.7|3703.7|3710.7|3704.7|3709.7|3703.7|6
1605280700000|2020-11-13 15:18:20|3710.2|3704.2|3706.8|3700.8|3710.2|3704.2|3706.5|3700.5|74
1605280710000|2020-11-13 15:18:30|3707.2|3701.2|3707.3|3701.3|3707.3|3701.3|3706.5|3700.5|13
1605280720000|2020-11-13 15:18:40|||||||||1
1605280730000|2020-11-13 15:18:50|3707.8|3701.8|3707.8|3701.8|3708.3|3702.3|3707.8|3701.8|11
1605280740000|2020-11-13 15:19:00|3708.5|3702.5|3709.8|3703.8|3709.8|3703.8|3708.5|3702.5|19
1605280750000|2020-11-13 15:19:10|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|12
1605280760000|2020-11-13 15:19:20|3710.8|3704.8|3710.5|3704.5|3711.5|3705.5|3710.5|3704.5|11
1605280770000|2020-11-13 15:19:30|3709.8|3703.8|3710.5|3704.5|3710.5|3704.5|3709.8|3703.8|9
1605280780000|2020-11-13 15:19:40|3710.2|3704.2|3710.5|3704.5|3710.5|3704.5|3709.8|3703.8|11
1605280790000|2020-11-13 15:19:50|3709.8|3703.8|3708.5|3702.5|3709.8|3703.8|3708.5|3702.5|1
1605280800000|2020-11-13 15:20:00|3708.2|3702.2|3707.5|3701.5|3708.2|3702.2|3707.5|3701.5|7
1605280810000|2020-11-13 15:20:10|3707.3|3701.3|3707.5|3701.5|3707.5|3701.5|3707.3|3701.3|10
1605280820000|2020-11-13 15:20:20|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.5|3701.5|12
1605280830000|2020-11-13 15:20:30|3708.5|3702.5|3708.8|3702.8|3708.8|3702.8|3708.5|3702.5|7
1605280840000|2020-11-13 15:20:40|3708.5|3702.5|3708.5|3702.5|3708.8|3702.8|3708.5|3702.5|10
1605280850000|2020-11-13 15:20:50|3707.5|3701.5|3707|3701|3707.5|3701.5|3707|3701|11
1605280860000|2020-11-13 15:21:00|3706.8|3700.8|3707.5|3701.5|3707.5|3701.5|3706.8|3700.8|5
1605280870000|2020-11-13 15:21:10|3707.8|3701.8|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|0
1605280880000|2020-11-13 15:21:20|3707.8|3701.8|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|0
1605280890000|2020-11-13 15:21:30|3706.5|3700.5|3707.5|3701.5|3707.5|3701.5|3706.5|3700.5|10
1605280900000|2020-11-13 15:21:40|3708.5|3702.5|3709.5|3703.5|3709.5|3703.5|3708.5|3702.5|19
1605280910000|2020-11-13 15:21:50|3709.2|3703.2|3709.2|3703.2|3709.5|3703.5|3708.8|3702.8|4
1605280920000|2020-11-13 15:22:00|3709.5|3703.5|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|14
1605280930000|2020-11-13 15:22:10|3707.5|3701.5|3707.5|3701.5|3708.2|3702.2|3707.5|3701.5|4
1605280940000|2020-11-13 15:22:20|3707.8|3701.8|3708.2|3702.2|3708.2|3702.2|3707.8|3701.8|32
1605280950000|2020-11-13 15:22:30|3708.5|3702.5|3706.7|3700.7|3708.5|3702.5|3706.5|3700.5|6
1605280960000|2020-11-13 15:22:40|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3706.7|3700.7|1
1605280970000|2020-11-13 15:22:50|3707|3701|3707|3701|3707.2|3701.2|3707|3701|2
1605280980000|2020-11-13 15:23:00|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3705.5|3699.5|15
1605280990000|2020-11-13 15:23:10|3707.7|3701.7|3708.7|3702.7|3708.7|3702.7|3707.2|3701.2|12
1605281000000|2020-11-13 15:23:20|3708.5|3702.5|3707.8|3701.8|3708.7|3702.7|3707.8|3701.8|46
1605281010000|2020-11-13 15:23:30|3707.7|3701.7|3708.2|3702.2|3708.2|3702.2|3707.7|3701.7|13
1605281020000|2020-11-13 15:23:40|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|13
1605281030000|2020-11-13 15:23:50|3707.8|3701.8|3709.8|3703.8|3709.8|3703.8|3707.8|3701.8|18
1605281040000|2020-11-13 15:24:00|3709|3703|3709.5|3703.5|3709.5|3703.5|3709|3703|36
1605281050000|2020-11-13 15:24:10|3709.2|3703.2|3708.8|3702.8|3709.2|3703.2|3708.8|3702.8|10
1605281060000|2020-11-13 15:24:20|3709.3|3703.3|3709.7|3703.7|3709.8|3703.8|3709.3|3703.3|2
1605281070000|2020-11-13 15:24:30|3708.8|3702.8|3707.2|3701.2|3708.8|3702.8|3707.2|3701.2|31
1605281080000|2020-11-13 15:24:40|3706.8|3700.8|3706.2|3700.2|3706.8|3700.8|3706.2|3700.2|8
1605281090000|2020-11-13 15:24:50|3706.5|3700.5|3706.7|3700.7|3706.7|3700.7|3706.2|3700.2|9
1605281100000|2020-11-13 15:25:00|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.2|3700.2|5
1605281110000|2020-11-13 15:25:10|3706.7|3700.7|3707.2|3701.2|3707.2|3701.2|3706.5|3700.5|3
1605281120000|2020-11-13 15:25:20|3706.8|3700.8|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|2
1605281130000|2020-11-13 15:25:30|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|4
1605281140000|2020-11-13 15:25:40|3707.2|3701.2|3707.2|3701.2|3709.2|3703.2|3707.2|3701.2|37
1605281150000|2020-11-13 15:25:50|3706.8|3700.8|3707.2|3701.2|3707.8|3701.8|3706.8|3700.8|21
1605281160000|2020-11-13 15:26:00|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3706.5|3700.5|6
1605281170000|2020-11-13 15:26:10|3706.7|3700.7|3707.2|3701.2|3707.2|3701.2|3706.7|3700.7|9
1605281180000|2020-11-13 15:26:20|3707.5|3701.5|3707.2|3701.2|3707.5|3701.5|3707.2|3701.2|1
1605281190000|2020-11-13 15:26:30|3706.8|3700.8|3707.8|3701.8|3708.2|3702.2|3706.8|3700.8|27
1605281200000|2020-11-13 15:26:40|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3707.8|3701.8|2
1605281210000|2020-11-13 15:26:50|3708.5|3702.5|3710.2|3704.2|3710.2|3704.2|3708.5|3702.5|12
1605281220000|2020-11-13 15:27:00|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|3
1605281230000|2020-11-13 15:27:10|3710.5|3704.5|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|2
1605281240000|2020-11-13 15:27:20|3709.8|3703.8|3709.7|3703.7|3709.8|3703.8|3709.5|3703.5|7
1605281250000|2020-11-13 15:27:30|3709.8|3703.8|3709.7|3703.7|3709.8|3703.8|3709.5|3703.5|1
1605281260000|2020-11-13 15:27:40|3709.8|3703.8|3709.2|3703.2|3709.8|3703.8|3708.8|3702.8|0
1605281270000|2020-11-13 15:27:50|3708.8|3702.8|3709.7|3703.7|3709.7|3703.7|3708.8|3702.8|2
1605281280000|2020-11-13 15:28:00|3709.8|3703.8|3710.2|3704.2|3710.5|3704.5|3709.8|3703.8|3
1605281290000|2020-11-13 15:28:10|3710.5|3704.5|3710.7|3704.7|3711.2|3705.2|3710.2|3704.2|7
1605281300000|2020-11-13 15:28:20|3710.5|3704.5|3710.2|3704.2|3710.8|3704.8|3710.2|3704.2|3
1605281310000|2020-11-13 15:28:30|3709.8|3703.8|3709.7|3703.7|3710.2|3704.2|3709.2|3703.2|4
1605281320000|2020-11-13 15:28:40|3709.5|3703.5|3710.2|3704.2|3710.5|3704.5|3709.5|3703.5|12
1605281330000|2020-11-13 15:28:50|||||||||1
1605281340000|2020-11-13 15:29:00|3709.5|3703.5|3708.8|3702.8|3710.2|3704.2|3708.8|3702.8|21
1605281350000|2020-11-13 15:29:10|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.2|3703.2|3
1605281360000|2020-11-13 15:29:20|3709.2|3703.2|3709.2|3703.2|3709.5|3703.5|3709.2|3703.2|0
1605281370000|2020-11-13 15:29:30|3708.8|3702.8|3710.5|3704.5|3710.5|3704.5|3708.8|3702.8|16
1605281380000|2020-11-13 15:29:40|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|2
1605281390000|2020-11-13 15:29:50|3710.5|3704.5|3709.8|3703.8|3710.5|3704.5|3709.8|3703.8|4
1605281400000|2020-11-13 15:30:00|3708.8|3702.8|3708.7|3702.7|3708.8|3702.8|3708.2|3702.2|17
1605281410000|2020-11-13 15:30:10|3708.8|3702.8|3709.2|3703.2|3709.5|3703.5|3708.8|3702.8|0
1605281420000|2020-11-13 15:30:20|3709.5|3703.5|3709.8|3703.8|3710.2|3704.2|3709.2|3703.2|10
1605281430000|2020-11-13 15:30:30|3710.2|3704.2|3707.5|3701.5|3710.2|3704.2|3707.5|3701.5|19
1605281440000|2020-11-13 15:30:40|3707.2|3701.2|3707.5|3701.5|3707.5|3701.5|3707.2|3701.2|25
1605281450000|2020-11-13 15:30:50|3707.8|3701.8|3709.2|3703.2|3709.5|3703.5|3707.8|3701.8|12
1605281460000|2020-11-13 15:31:00|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|0
1605281470000|2020-11-13 15:31:10|3708.8|3702.8|3709.5|3703.5|3709.5|3703.5|3708.7|3702.7|6
1605281480000|2020-11-13 15:31:20|3709.2|3703.2|3709.5|3703.5|3709.5|3703.5|3709.2|3703.2|0
1605281500000|2020-11-13 15:31:40|3710|3704|3710.2|3704.2|3710.5|3704.5|3710|3704|8
1605281510000|2020-11-13 15:31:50|3710.5|3704.5|3710.2|3704.2|3710.5|3704.5|3709.5|3703.5|14
1605281520000|2020-11-13 15:32:00|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|4
1605281530000|2020-11-13 15:32:10|||||||||19
1605281550000|2020-11-13 15:32:30|3711.5|3705.5|3712.5|3706.5|3712.8|3706.8|3711.5|3705.5|30
1605281560000|2020-11-13 15:32:40|3711.8|3705.8|3711.8|3705.8|3712.2|3706.2|3711.8|3705.8|16
1605281570000|2020-11-13 15:32:50|3711.7|3705.7|3711.8|3705.8|3712.2|3706.2|3711.7|3705.7|7
1605281580000|2020-11-13 15:33:00|3712.2|3706.2|3711.8|3705.8|3712.2|3706.2|3711.8|3705.8|2
1605281590000|2020-11-13 15:33:10|3712.2|3706.2|3711.5|3705.5|3712.2|3706.2|3711.2|3705.2|7
1605281600000|2020-11-13 15:33:20|3711.7|3705.7|3712.5|3706.5|3712.5|3706.5|3711.7|3705.7|3
1605281610000|2020-11-13 15:33:30|3712.7|3706.7|3712.8|3706.8|3713.2|3707.2|3712.2|3706.2|22
1605281620000|2020-11-13 15:33:40|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|8
1605281630000|2020-11-13 15:33:50|3711.8|3705.8|3710.5|3704.5|3711.8|3705.8|3710.5|3704.5|30
1605281640000|2020-11-13 15:34:00|3710.2|3704.2|3709.7|3703.7|3710.5|3704.5|3709.5|3703.5|12
1605281650000|2020-11-13 15:34:10|3709.8|3703.8|3710.5|3704.5|3710.5|3704.5|3709.8|3703.8|3
1605281660000|2020-11-13 15:34:20|3710.8|3704.8|3712|3706|3712.2|3706.2|3710.8|3704.8|28
1605281670000|2020-11-13 15:34:30|3711.7|3705.7|3712.2|3706.2|3712.5|3706.5|3711.5|3705.5|8
1605281680000|2020-11-13 15:34:40|3711.8|3705.8|3713.2|3707.2|3713.2|3707.2|3711.8|3705.8|6
1605281690000|2020-11-13 15:34:50|3713.7|3707.7|3714.2|3708.2|3714.5|3708.5|3713.7|3707.7|8
1605281700000|2020-11-13 15:35:00|3713.8|3707.8|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|10
1605281710000|2020-11-13 15:35:10|3713.5|3707.5|3712.7|3706.7|3713.7|3707.7|3712.7|3706.7|10
1605281720000|2020-11-13 15:35:20|3712.5|3706.5|3712|3706|3712.5|3706.5|3712|3706|9
1605281730000|2020-11-13 15:35:30|3712.2|3706.2|3713.5|3707.5|3713.5|3707.5|3712.2|3706.2|5
1605281740000|2020-11-13 15:35:40|3712.5|3706.5|3712.7|3706.7|3712.7|3706.7|3712.5|3706.5|13
1605281750000|2020-11-13 15:35:50|3713|3707|3713|3707|3713|3707|3713|3707|9
1605281760000|2020-11-13 15:36:00|3712.7|3706.7|3713.5|3707.5|3713.7|3707.7|3712.5|3706.5|53
1605281770000|2020-11-13 15:36:10|3713.2|3707.2|3709.5|3703.5|3713.2|3707.2|3709.5|3703.5|72
1605281780000|2020-11-13 15:36:20|3709.8|3703.8|3709.5|3703.5|3710|3704|3709.5|3703.5|10
1605281790000|2020-11-13 15:36:30|||||||||38
1605281800000|2020-11-13 15:36:40|||||||||1
1605281810000|2020-11-13 15:36:50|3708.5|3702.5|3709.5|3703.5|3709.5|3703.5|3708.5|3702.5|5
1605281820000|2020-11-13 15:37:00|3709.2|3703.2|3709|3703|3709.5|3703.5|3708.5|3702.5|17
1605281830000|2020-11-13 15:37:10|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|0
1605281840000|2020-11-13 15:37:20|||||||||3
1605281850000|2020-11-13 15:37:30|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|13
1605281860000|2020-11-13 15:37:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|6
1605281870000|2020-11-13 15:37:50|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|6
1605281880000|2020-11-13 15:38:00|3711.5|3705.5|3710.7|3704.7|3711.5|3705.5|3710.5|3704.5|13
1605281890000|2020-11-13 15:38:10|3711|3705|3711.7|3705.7|3712|3706|3711|3705|6
1605281900000|2020-11-13 15:38:20|3712|3706|3710.5|3704.5|3712.2|3706.2|3710.5|3704.5|5
1605281910000|2020-11-13 15:38:30|3710.8|3704.8|3710.5|3704.5|3711.2|3705.2|3710.5|3704.5|13
1605281920000|2020-11-13 15:38:40|3711|3705|3710.5|3704.5|3711|3705|3710.5|3704.5|3
1605281930000|2020-11-13 15:38:50|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|7
1605281940000|2020-11-13 15:39:00|3710.7|3704.7|3711.2|3705.2|3711.2|3705.2|3710.5|3704.5|5
1605281950000|2020-11-13 15:39:10|3710.5|3704.5|3711|3705|3711|3705|3710.5|3704.5|5
1605281960000|2020-11-13 15:39:20|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|0
1605281970000|2020-11-13 15:39:30|3709.5|3703.5|3710.2|3704.2|3710.5|3704.5|3709.5|3703.5|5
1605281980000|2020-11-13 15:39:40|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|1
1605281990000|2020-11-13 15:39:50|3711.2|3705.2|3711.5|3705.5|3711.5|3705.5|3711.2|3705.2|2
1605282000000|2020-11-13 15:40:00|||||||||2
1605282010000|2020-11-13 15:40:10|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|10
1605282020000|2020-11-13 15:40:20|3710.2|3704.2|3710|3704|3710.5|3704.5|3710|3704|5
1605282030000|2020-11-13 15:40:30|3709.5|3703.5|3709.7|3703.7|3710|3704|3709.2|3703.2|2
1605282040000|2020-11-13 15:40:40|3709.8|3703.8|3709.7|3703.7|3710.5|3704.5|3709.5|3703.5|6
1605282050000|2020-11-13 15:40:50|3709.5|3703.5|3707.5|3701.5|3709.5|3703.5|3707.5|3701.5|28
1605282060000|2020-11-13 15:41:00|3707.2|3701.2|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|5
1605282070000|2020-11-13 15:41:10|3706.7|3700.7|3705.2|3699.2|3706.7|3700.7|3704.8|3698.8|22
1605282080000|2020-11-13 15:41:20|3705.5|3699.5|3705|3699|3705.5|3699.5|3704.2|3698.2|32
1605282090000|2020-11-13 15:41:30|3704.5|3698.5|3705.5|3699.5|3705.5|3699.5|3704.5|3698.5|10
1605282100000|2020-11-13 15:41:40|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3704.5|3698.5|6
1605282110000|2020-11-13 15:41:50|3705|3699|3704.5|3698.5|3705|3699|3704.5|3698.5|2
1605282120000|2020-11-13 15:42:00|3704.8|3698.8|3706.2|3700.2|3706.5|3700.5|3704.8|3698.8|22
1605282130000|2020-11-13 15:42:10|3705.7|3699.7|3706.5|3700.5|3706.5|3700.5|3705.5|3699.5|6
1605282140000|2020-11-13 15:42:20|||||||||1
1605282150000|2020-11-13 15:42:30|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|1
1605282160000|2020-11-13 15:42:40|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706|3700|2
1605282170000|2020-11-13 15:42:50|||||||||1
1605282180000|2020-11-13 15:43:00|||||||||19
1605282190000|2020-11-13 15:43:10|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|14
1605282200000|2020-11-13 15:43:20|3706.5|3700.5|3706.5|3700.5|3706.7|3700.7|3706.2|3700.2|20
1605282210000|2020-11-13 15:43:30|3705.5|3699.5|3706.5|3700.5|3706.5|3700.5|3705.5|3699.5|29
1605282220000|2020-11-13 15:43:40|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|3706.5|3700.5|7
1605282230000|2020-11-13 15:43:50|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|0
1605282240000|2020-11-13 15:44:00|3705.8|3699.8|3706.8|3700.8|3706.8|3700.8|3705.8|3699.8|6
1605282250000|2020-11-13 15:44:10|3706.5|3700.5|3706.2|3700.2|3706.5|3700.5|3706.2|3700.2|4
1605282260000|2020-11-13 15:44:20|3705.8|3699.8|3705.5|3699.5|3706.2|3700.2|3705.5|3699.5|10
1605282270000|2020-11-13 15:44:30|3705.7|3699.7|3705.8|3699.8|3705.8|3699.8|3705.5|3699.5|4
1605282280000|2020-11-13 15:44:40|3706.2|3700.2|3705.8|3699.8|3706.5|3700.5|3705.8|3699.8|1
1605282290000|2020-11-13 15:44:50|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|1
1605282300000|2020-11-13 15:45:00|3705.8|3699.8|3706.2|3700.2|3706.8|3700.8|3705.8|3699.8|18
1605282320000|2020-11-13 15:45:20|3705.8|3699.8|3705.2|3699.2|3706.2|3700.2|3705.2|3699.2|10
1605282330000|2020-11-13 15:45:30|3705.5|3699.5|3706.8|3700.8|3706.8|3700.8|3705.5|3699.5|27
1605282340000|2020-11-13 15:45:40|||||||||2
1605282350000|2020-11-13 15:45:50|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|5
1605282360000|2020-11-13 15:46:00|3707.2|3701.2|3706.5|3700.5|3707.5|3701.5|3706.5|3700.5|2
1605282370000|2020-11-13 15:46:10|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1605282380000|2020-11-13 15:46:20|3706.5|3700.5|3707.8|3701.8|3707.8|3701.8|3706.5|3700.5|4
1605282390000|2020-11-13 15:46:30|3708.2|3702.2|3708.8|3702.8|3709.2|3703.2|3708.2|3702.2|37
1605282400000|2020-11-13 15:46:40|3708.5|3702.5|3708|3702|3708.5|3702.5|3708|3702|5
1605282410000|2020-11-13 15:46:50|3708.2|3702.2|3707.2|3701.2|3708.5|3702.5|3706.8|3700.8|31
1605282420000|2020-11-13 15:47:00|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.2|3701.2|1
1605282430000|2020-11-13 15:47:10|||||||||5
1605282460000|2020-11-13 15:47:40|3708|3702|3707.8|3701.8|3708|3702|3707.8|3701.8|4
1605282480000|2020-11-13 15:48:00|3708|3702|3708|3702|3708|3702|3708|3702|1
1605282500000|2020-11-13 15:48:20|3707.8|3701.8|3709|3703|3709.8|3703.8|3707.8|3701.8|10
1605282510000|2020-11-13 15:48:30|3708.8|3702.8|3708.2|3702.2|3708.8|3702.8|3708.2|3702.2|2
1605282520000|2020-11-13 15:48:40|3708.8|3702.8|3708.5|3702.5|3708.8|3702.8|3708.2|3702.2|2
1605282540000|2020-11-13 15:49:00|3708.8|3702.8|3709.2|3703.2|3709.5|3703.5|3708.8|3702.8|7
1605282550000|2020-11-13 15:49:10|3709|3703|3709|3703|3709.2|3703.2|3709|3703|2
1605282560000|2020-11-13 15:49:20|3708.8|3702.8|3708.2|3702.2|3708.8|3702.8|3708.2|3702.2|0
1605282570000|2020-11-13 15:49:30|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|0
1605282580000|2020-11-13 15:49:40|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|1
1605282590000|2020-11-13 15:49:50|3709|3703|3709|3703|3709|3703|3709|3703|2
1605282600000|2020-11-13 15:50:00|3709.2|3703.2|3709|3703|3709.2|3703.2|3709|3703|1
1605282610000|2020-11-13 15:50:10|3708.8|3702.8|3709|3703|3709|3703|3708.8|3702.8|0
1605282620000|2020-11-13 15:50:20|3709.8|3703.8|3711.2|3705.2|3711.5|3705.5|3709.5|3703.5|21
1605282630000|2020-11-13 15:50:30|3710.8|3704.8|3711.2|3705.2|3711.2|3705.2|3710.5|3704.5|6
1605282640000|2020-11-13 15:50:40|3711.5|3705.5|3712|3706|3712.5|3706.5|3711.5|3705.5|15
1605282650000|2020-11-13 15:50:50|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.2|3706.2|0
1605282660000|2020-11-13 15:51:00|3712.8|3706.8|3713.5|3707.5|3713.5|3707.5|3712.8|3706.8|12
1605282670000|2020-11-13 15:51:10|3713.3|3707.3|3712.2|3706.2|3713.3|3707.3|3712.2|3706.2|12
1605282680000|2020-11-13 15:51:20|3712|3706|3711.2|3705.2|3712|3706|3711.2|3705.2|15
1605282690000|2020-11-13 15:51:30|3711.5|3705.5|3711.8|3705.8|3712|3706|3711.2|3705.2|7
1605282700000|2020-11-13 15:51:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.2|3705.2|0
1605282710000|2020-11-13 15:51:50|3711.8|3705.8|3711.5|3705.5|3711.8|3705.8|3711.5|3705.5|8
1605282720000|2020-11-13 15:52:00|3711.7|3705.7|3712|3706|3712|3706|3711.7|3705.7|2
1605282740000|2020-11-13 15:52:20|3711.8|3705.8|3712|3706|3712|3706|3711.8|3705.8|3
1605282750000|2020-11-13 15:52:30|3711.8|3705.8|3711.8|3705.8|3712|3706|3711.8|3705.8|3
1605282770000|2020-11-13 15:52:50|3711.2|3705.2|3711|3705|3711.2|3705.2|3710.8|3704.8|10
1605282780000|2020-11-13 15:53:00|3711.2|3705.2|3711|3705|3711.5|3705.5|3711|3705|13
1605282790000|2020-11-13 15:53:10|3710.8|3704.8|3710.2|3704.2|3710.8|3704.8|3710.2|3704.2|1
1605282800000|2020-11-13 15:53:20|3710.8|3704.8|3710.2|3704.2|3710.8|3704.8|3710.2|3704.2|0
1605282810000|2020-11-13 15:53:30|3710.5|3704.5|3710.5|3704.5|3710.8|3704.8|3710.2|3704.2|2
1605282820000|2020-11-13 15:53:40|3710.8|3704.8|3712.2|3706.2|3712.2|3706.2|3710.8|3704.8|10
1605282830000|2020-11-13 15:53:50|3712.5|3706.5|3712.5|3706.5|3713.2|3707.2|3712.2|3706.2|10
1605282840000|2020-11-13 15:54:00|3713|3707|3711.5|3705.5|3713|3707|3711.2|3705.2|27
1605282850000|2020-11-13 15:54:10|3711.2|3705.2|3710.8|3704.8|3711.5|3705.5|3709.8|3703.8|18
1605282860000|2020-11-13 15:54:20|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|22
1605282870000|2020-11-13 15:54:30|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|23
1605282880000|2020-11-13 15:54:40|||||||||7
1605282890000|2020-11-13 15:54:50|3710.8|3704.8|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|22
1605282900000|2020-11-13 15:55:00|3709.2|3703.2|3709.2|3703.2|3709.8|3703.8|3709.2|3703.2|18
1605282910000|2020-11-13 15:55:10|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.7|3703.7|8
1605282920000|2020-11-13 15:55:20|3709.5|3703.5|3709.2|3703.2|3709.5|3703.5|3709.2|3703.2|3
1605282930000|2020-11-13 15:55:30|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1605282940000|2020-11-13 15:55:40|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3707.8|3701.8|8
1605282950000|2020-11-13 15:55:50|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.7|3701.7|11
1605282960000|2020-11-13 15:56:00|3707.5|3701.5|3707.8|3701.8|3707.8|3701.8|3707.5|3701.5|11
1605282970000|2020-11-13 15:56:10|3707.7|3701.7|3705.8|3699.8|3707.7|3701.7|3705.7|3699.7|13
1605282980000|2020-11-13 15:56:20|3706.2|3700.2|3705.8|3699.8|3706.2|3700.2|3705.2|3699.2|15
1605282990000|2020-11-13 15:56:30|3705.7|3699.7|3704.8|3698.8|3705.8|3699.8|3704.8|3698.8|3
1605283000000|2020-11-13 15:56:40|||||||||2
1605283020000|2020-11-13 15:57:00|3704.5|3698.5|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|46
1605283030000|2020-11-13 15:57:10|3702.8|3696.8|3703.8|3697.8|3703.8|3697.8|3702.8|3696.8|17
1605283040000|2020-11-13 15:57:20|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3703.8|3697.8|7
1605283050000|2020-11-13 15:57:30|3704.5|3698.5|3705.7|3699.7|3705.8|3699.8|3704.5|3698.5|45
1605283060000|2020-11-13 15:57:40|3705.8|3699.8|3705.8|3699.8|3706.2|3700.2|3705.7|3699.7|3
1605283070000|2020-11-13 15:57:50|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3705.8|3699.8|20
1605283080000|2020-11-13 15:58:00|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|5
1605283090000|2020-11-13 15:58:10|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|0
1605283100000|2020-11-13 15:58:20|3706.8|3700.8|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|3
1605283110000|2020-11-13 15:58:30|3707.7|3701.7|3706.7|3700.7|3707.7|3701.7|3706.2|3700.2|6
1605283120000|2020-11-13 15:58:40|3706.2|3700.2|3705.8|3699.8|3706.2|3700.2|3705.8|3699.8|1
1605283130000|2020-11-13 15:58:50|3705.2|3699.2|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|6
1605283140000|2020-11-13 15:59:00|3706.2|3700.2|3706.2|3700.2|3706.7|3700.7|3706.2|3700.2|12
1605283150000|2020-11-13 15:59:10|3706.7|3700.7|3707.2|3701.2|3707.2|3701.2|3706.7|3700.7|2
1605283160000|2020-11-13 15:59:20|3707.5|3701.5|3707.8|3701.8|3707.8|3701.8|3707.2|3701.2|9
1605283170000|2020-11-13 15:59:30|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|5
1605283180000|2020-11-13 15:59:40|3706.8|3700.8|3706.2|3700.2|3706.8|3700.8|3706.2|3700.2|5
1605283200000|2020-11-13 16:00:00|3705.8|3699.8|3705.2|3699.2|3705.8|3699.8|3705.2|3699.2|25
1605283210000|2020-11-13 16:00:10|3704.8|3698.8|3705.8|3699.8|3705.8|3699.8|3704.8|3698.8|11
1605283220000|2020-11-13 16:00:20|3706.2|3700.2|3706.2|3700.2|3706.7|3700.7|3706.2|3700.2|9
1605283230000|2020-11-13 16:00:30|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|1
1605283240000|2020-11-13 16:00:40|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|1
1605283250000|2020-11-13 16:00:50|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.5|3700.5|2
1605283260000|2020-11-13 16:01:00|3707.2|3701.2|3706.5|3700.5|3707.2|3701.2|3706.5|3700.5|4
1605283270000|2020-11-13 16:01:10|3707.2|3701.2|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|5
1605283280000|2020-11-13 16:01:20|3707.8|3701.8|3706.8|3700.8|3707.8|3701.8|3706.8|3700.8|6
1605283290000|2020-11-13 16:01:30|3707.2|3701.2|3707.7|3701.7|3707.7|3701.7|3706.8|3700.8|19
1605283300000|2020-11-13 16:01:40|3707.8|3701.8|3708.2|3702.2|3708.5|3702.5|3707.8|3701.8|1
1605283310000|2020-11-13 16:01:50|3707.8|3701.8|3707.8|3701.8|3708.7|3702.7|3707.8|3701.8|3
1605283320000|2020-11-13 16:02:00|3707.5|3701.5|3706.5|3700.5|3707.5|3701.5|3706.2|3700.2|13
1605283330000|2020-11-13 16:02:10|3706.8|3700.8|3706.2|3700.2|3706.8|3700.8|3706.2|3700.2|8
1605283350000|2020-11-13 16:02:30|3705.2|3699.2|3705.2|3699.2|3705.5|3699.5|3704.5|3698.5|30
1605283360000|2020-11-13 16:02:40|3705.5|3699.5|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|6
1605283370000|2020-11-13 16:02:50|3705.8|3699.8|3706.5|3700.5|3706.5|3700.5|3705.8|3699.8|0
1605283380000|2020-11-13 16:03:00|3706.7|3700.7|3707.2|3701.2|3707.2|3701.2|3706.7|3700.7|9
1605283390000|2020-11-13 16:03:10|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|9
1605283400000|2020-11-13 16:03:20|3707.7|3701.7|3707.8|3701.8|3707.8|3701.8|3707.7|3701.7|5
1605283410000|2020-11-13 16:03:30|3707.5|3701.5|3707.7|3701.7|3707.7|3701.7|3707.5|3701.5|16
1605283420000|2020-11-13 16:03:40|3707.5|3701.5|3707.8|3701.8|3707.8|3701.8|3707.5|3701.5|2
1605283440000|2020-11-13 16:04:00|3707.7|3701.7|3707.8|3701.8|3707.8|3701.8|3707.7|3701.7|11
1605283450000|2020-11-13 16:04:10|3708.2|3702.2|3708.7|3702.7|3708.7|3702.7|3707.8|3701.8|2
1605283460000|2020-11-13 16:04:20|3708.5|3702.5|3708.7|3702.7|3708.7|3702.7|3708.5|3702.5|2
1605283470000|2020-11-13 16:04:30|3708.5|3702.5|3708.2|3702.2|3708.5|3702.5|3707.8|3701.8|0
1605283480000|2020-11-13 16:04:40|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3707.8|3701.8|0
1605283490000|2020-11-13 16:04:50|3708.7|3702.7|3708.5|3702.5|3708.7|3702.7|3707.8|3701.8|2
1605283500000|2020-11-13 16:05:00|3708.2|3702.2|3708.2|3702.2|3708.5|3702.5|3708.2|3702.2|2
1605283520000|2020-11-13 16:05:20|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|0
1605283530000|2020-11-13 16:05:30|3707.5|3701.5|3707.7|3701.7|3707.7|3701.7|3707.5|3701.5|8
1605283550000|2020-11-13 16:05:50|3707.8|3701.8|3709.2|3703.2|3709.2|3703.2|3707.8|3701.8|1
1605283560000|2020-11-13 16:06:00|3709.7|3703.7|3709.2|3703.2|3709.7|3703.7|3709.2|3703.2|10
1605283570000|2020-11-13 16:06:10|3709.5|3703.5|3708.8|3702.8|3709.5|3703.5|3708.8|3702.8|1
1605283580000|2020-11-13 16:06:20|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|6
1605283590000|2020-11-13 16:06:30|3708.8|3702.8|3709.2|3703.2|3709.2|3703.2|3708.8|3702.8|0
1605283610000|2020-11-13 16:06:50|3709|3703|3707.8|3701.8|3709|3703|3707.8|3701.8|5
1605283620000|2020-11-13 16:07:00|3707.7|3701.7|3708.2|3702.2|3708.2|3702.2|3707.2|3701.2|22
1605283630000|2020-11-13 16:07:10|3708.5|3702.5|3707.5|3701.5|3708.8|3702.8|3707.5|3701.5|2
1605283640000|2020-11-13 16:07:20|||||||||1
1605283650000|2020-11-13 16:07:30|3707.8|3701.8|3709.2|3703.2|3709.5|3703.5|3707.8|3701.8|32
1605283660000|2020-11-13 16:07:40|3708.8|3702.8|3709.2|3703.2|3709.5|3703.5|3708.8|3702.8|0
1605283670000|2020-11-13 16:07:50|3709.5|3703.5|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|2
1605283680000|2020-11-13 16:08:00|3709.7|3703.7|3709.5|3703.5|3709.7|3703.7|3709.5|3703.5|1
1605283690000|2020-11-13 16:08:10|3709.7|3703.7|3709.8|3703.8|3709.8|3703.8|3709.7|3703.7|3
1605283700000|2020-11-13 16:08:20|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|12
1605283710000|2020-11-13 16:08:30|3711.8|3705.8|3711.8|3705.8|3712.2|3706.2|3711.5|3705.5|19
1605283720000|2020-11-13 16:08:40|3711.7|3705.7|3711.7|3705.7|3712.2|3706.2|3711.5|3705.5|15
1605283730000|2020-11-13 16:08:50|3711.8|3705.8|3712|3706|3712.2|3706.2|3711.8|3705.8|20
1605283740000|2020-11-13 16:09:00|3711.7|3705.7|3712|3706|3712.2|3706.2|3711.5|3705.5|15
1605283750000|2020-11-13 16:09:10|3711.5|3705.5|3712|3706|3712.2|3706.2|3711.5|3705.5|6
1605283760000|2020-11-13 16:09:20|3711.7|3705.7|3712|3706|3712.2|3706.2|3711.5|3705.5|6
1605283770000|2020-11-13 16:09:30|3711.5|3705.5|3712.2|3706.2|3712.5|3706.5|3711.5|3705.5|17
1605283780000|2020-11-13 16:09:40|3712.5|3706.5|3711.5|3705.5|3712.5|3706.5|3711.5|3705.5|14
1605283790000|2020-11-13 16:09:50|3711|3705|3711|3705|3711|3705|3711|3705|3
1605283800000|2020-11-13 16:10:00|3710.8|3704.8|3711.5|3705.5|3711.5|3705.5|3710.8|3704.8|1
1605283810000|2020-11-13 16:10:10|3711.2|3705.2|3710.5|3704.5|3711.2|3705.2|3709.5|3703.5|11
1605283820000|2020-11-13 16:10:20|3711|3705|3710.7|3704.7|3711|3705|3710.7|3704.7|3
1605283830000|2020-11-13 16:10:30|3710.5|3704.5|3710.5|3704.5|3710.7|3704.7|3710.5|3704.5|5
1605283840000|2020-11-13 16:10:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|2
1605283850000|2020-11-13 16:10:50|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|4
1605283860000|2020-11-13 16:11:00|||||||||1
1605283870000|2020-11-13 16:11:10|3712.5|3706.5|3712|3706|3712.5|3706.5|3712|3706|12
1605283880000|2020-11-13 16:11:20|3712.2|3706.2|3712.5|3706.5|3712.5|3706.5|3712.2|3706.2|3
1605283890000|2020-11-13 16:11:30|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|4
1605283900000|2020-11-13 16:11:40|3712.5|3706.5|3711.7|3705.7|3712.5|3706.5|3711.5|3705.5|6
1605283910000|2020-11-13 16:11:50|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|0
1605283920000|2020-11-13 16:12:00|||||||||1
1605283930000|2020-11-13 16:12:10|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|12
1605283940000|2020-11-13 16:12:20|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|31
1605283950000|2020-11-13 16:12:30|||||||||4
1605283960000|2020-11-13 16:12:40|||||||||11
1605283970000|2020-11-13 16:12:50|||||||||93
1605283980000|2020-11-13 16:13:00|||||||||8
1605283990000|2020-11-13 16:13:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|19
1605284000000|2020-11-13 16:13:20|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|2
1605284010000|2020-11-13 16:13:30|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|1
1605284020000|2020-11-13 16:13:40|||||||||2
1605284040000|2020-11-13 16:14:00|3713.5|3707.5|3713.8|3707.8|3713.8|3707.8|3713.5|3707.5|19
1605284050000|2020-11-13 16:14:10|3713.7|3707.7|3713.8|3707.8|3713.8|3707.8|3713.7|3707.7|10
1605284060000|2020-11-13 16:14:20|3713.7|3707.7|3713.8|3707.8|3713.8|3707.8|3713.7|3707.7|0
1605284080000|2020-11-13 16:14:40|||||||||3
1605284100000|2020-11-13 16:15:00|||||||||2
1605284110000|2020-11-13 16:15:10|3714.8|3708.8|3715.8|3709.8|3715.8|3709.8|3714.8|3708.8|60
1605284120000|2020-11-13 16:15:20|3714.8|3708.8|3715.2|3709.2|3715.5|3709.5|3714.8|3708.8|10
1605284130000|2020-11-13 16:15:30|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3714.8|3708.8|10
1605284140000|2020-11-13 16:15:40|3716.3|3710.3|3715.8|3709.8|3716.8|3710.8|3715.7|3709.7|41
1605284150000|2020-11-13 16:15:50|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3715.3|3709.3|2
1605284160000|2020-11-13 16:16:00|3715.7|3709.7|3715.2|3709.2|3715.8|3709.8|3714.8|3708.8|71
1605284170000|2020-11-13 16:16:10|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|4
1605284180000|2020-11-13 16:16:20|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|1
1605284190000|2020-11-13 16:16:30|||||||||1
1605284200000|2020-11-13 16:16:40|3714.8|3708.8|3714.2|3708.2|3714.8|3708.8|3714.2|3708.2|8
1605284210000|2020-11-13 16:16:50|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.5|3707.5|1
1605284220000|2020-11-13 16:17:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.5|3707.5|3
1605284230000|2020-11-13 16:17:10|3713.8|3707.8|3713.5|3707.5|3713.8|3707.8|3713.5|3707.5|2
1605284240000|2020-11-13 16:17:20|3713.7|3707.7|3714.2|3708.2|3714.5|3708.5|3713.7|3707.7|0
1605284260000|2020-11-13 16:17:40|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1605284270000|2020-11-13 16:17:50|3714.2|3708.2|3714.8|3708.8|3714.8|3708.8|3714.2|3708.2|43
1605284280000|2020-11-13 16:18:00|3714.5|3708.5|3714.8|3708.8|3714.8|3708.8|3714.5|3708.5|13
1605284290000|2020-11-13 16:18:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3
1605284300000|2020-11-13 16:18:20|3714.8|3708.8|3714.5|3708.5|3714.8|3708.8|3714.5|3708.5|14
1605284310000|2020-11-13 16:18:30|||||||||1
1605284320000|2020-11-13 16:18:40|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.8|3708.8|7
1605284330000|2020-11-13 16:18:50|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|4
1605284340000|2020-11-13 16:19:00|3715.7|3709.7|3715.5|3709.5|3715.7|3709.7|3715.5|3709.5|6
1605284350000|2020-11-13 16:19:10|||||||||2
1605284360000|2020-11-13 16:19:20|3716.5|3710.5|3715.2|3709.2|3716.5|3710.5|3714.8|3708.8|80
1605284370000|2020-11-13 16:19:30|3715.5|3709.5|3715.2|3709.2|3715.5|3709.5|3714.8|3708.8|0
1605284380000|2020-11-13 16:19:40|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|0
1605284390000|2020-11-13 16:19:50|3714.8|3708.8|3715.2|3709.2|3715.5|3709.5|3714.8|3708.8|1
1605284400000|2020-11-13 16:20:00|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|11
1605284410000|2020-11-13 16:20:10|3716.7|3710.7|3716.5|3710.5|3716.7|3710.7|3716.2|3710.2|3
1605284420000|2020-11-13 16:20:20|3716.7|3710.7|3715.2|3709.2|3716.7|3710.7|3715.2|3709.2|15
1605284430000|2020-11-13 16:20:30|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3715.5|3709.5|47
1605284440000|2020-11-13 16:20:40|3716.8|3710.8|3716.7|3710.7|3716.8|3710.8|3716.7|3710.7|21
1605284450000|2020-11-13 16:20:50|3716.5|3710.5|3714.8|3708.8|3716.5|3710.5|3714.7|3708.7|5
1605284460000|2020-11-13 16:21:00|3714.5|3708.5|3714.5|3708.5|3715.2|3709.2|3714.2|3708.2|26
1605284470000|2020-11-13 16:21:10|3714.2|3708.2|3715.2|3709.2|3715.2|3709.2|3714.2|3708.2|14
1605284480000|2020-11-13 16:21:20|3715.5|3709.5|3715.2|3709.2|3715.5|3709.5|3715.2|3709.2|1
1605284490000|2020-11-13 16:21:30|3715.5|3709.5|3715.7|3709.7|3716.2|3710.2|3715.2|3709.2|9
1605284500000|2020-11-13 16:21:40|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|0
1605284510000|2020-11-13 16:21:50|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|0
1605284520000|2020-11-13 16:22:00|3715.8|3709.8|3716.2|3710.2|3716.2|3710.2|3715.8|3709.8|8
1605284530000|2020-11-13 16:22:10|3716.7|3710.7|3716.5|3710.5|3716.7|3710.7|3716.5|3710.5|10
1605284540000|2020-11-13 16:22:20|3716.7|3710.7|3716.2|3710.2|3716.8|3710.8|3716.2|3710.2|3
1605284560000|2020-11-13 16:22:40|||||||||1
1605284570000|2020-11-13 16:22:50|3716.5|3710.5|3717.2|3711.2|3717.2|3711.2|3716.5|3710.5|9
1605284580000|2020-11-13 16:23:00|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3
1605284590000|2020-11-13 16:23:10|3717.2|3711.2|3716.8|3710.8|3717.2|3711.2|3716.8|3710.8|10
1605284600000|2020-11-13 16:23:20|3717.2|3711.2|3717.5|3711.5|3717.8|3711.8|3717.2|3711.2|12
1605284610000|2020-11-13 16:23:30|3717.2|3711.2|3717.5|3711.5|3717.5|3711.5|3716.8|3710.8|0
1605284620000|2020-11-13 16:23:40|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|7
1605284630000|2020-11-13 16:23:50|3716.8|3710.8|3715.8|3709.8|3716.8|3710.8|3715.8|3709.8|20
1605284640000|2020-11-13 16:24:00|||||||||1
1605284650000|2020-11-13 16:24:10|3716.2|3710.2|3716.8|3710.8|3717.2|3711.2|3716.2|3710.2|2
1605284660000|2020-11-13 16:24:20|3717.2|3711.2|3716.2|3710.2|3717.8|3711.8|3715.8|3709.8|24
1605284670000|2020-11-13 16:24:30|3716.8|3710.8|3717.2|3711.2|3717.2|3711.2|3716.8|3710.8|12
1605284680000|2020-11-13 16:24:40|3717.7|3711.7|3717.8|3711.8|3717.8|3711.8|3717.5|3711.5|8
1605284690000|2020-11-13 16:24:50|3718.2|3712.2|3717.8|3711.8|3719.2|3713.2|3717.8|3711.8|24
1605284700000|2020-11-13 16:25:00|3717.7|3711.7|3716.8|3710.8|3717.7|3711.7|3716.8|3710.8|6
1605284710000|2020-11-13 16:25:10|3716.7|3710.7|3716.2|3710.2|3716.7|3710.7|3715.5|3709.5|20
1605284720000|2020-11-13 16:25:20|3715.8|3709.8|3715.8|3709.8|3716.2|3710.2|3715.5|3709.5|10
1605284730000|2020-11-13 16:25:30|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3715.8|3709.8|4
1605284740000|2020-11-13 16:25:40|3715.8|3709.8|3714.7|3708.7|3716.2|3710.2|3714.7|3708.7|23
1605284760000|2020-11-13 16:26:00|3714.5|3708.5|3714.2|3708.2|3714.5|3708.5|3714.2|3708.2|3
1605284770000|2020-11-13 16:26:10|3714.5|3708.5|3715.2|3709.2|3715.5|3709.5|3714.2|3708.2|13
1605284780000|2020-11-13 16:26:20|3715.5|3709.5|3716.2|3710.2|3716.2|3710.2|3715.5|3709.5|5
1605284790000|2020-11-13 16:26:30|3715.8|3709.8|3715.2|3709.2|3715.8|3709.8|3715.2|3709.2|5
1605284800000|2020-11-13 16:26:40|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.8|3708.8|1
1605284810000|2020-11-13 16:26:50|3715.5|3709.5|3715.2|3709.2|3715.5|3709.5|3715.2|3709.2|0
1605284820000|2020-11-13 16:27:00|3715.7|3709.7|3714.8|3708.8|3715.8|3709.8|3714.8|3708.8|3
1605284830000|2020-11-13 16:27:10|3715.5|3709.5|3715.8|3709.8|3715.8|3709.8|3715.5|3709.5|2
1605284840000|2020-11-13 16:27:20|3716.2|3710.2|3716.5|3710.5|3716.8|3710.8|3716.2|3710.2|6
1605284850000|2020-11-13 16:27:30|3716.2|3710.2|3715.7|3709.7|3716.2|3710.2|3715.7|3709.7|2
1605284860000|2020-11-13 16:27:40|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|0
1605284870000|2020-11-13 16:27:50|||||||||1
1605284880000|2020-11-13 16:28:00|3716.8|3710.8|3716.7|3710.7|3716.8|3710.8|3716.7|3710.7|5
1605284890000|2020-11-13 16:28:10|3716.8|3710.8|3715.8|3709.8|3716.8|3710.8|3715.8|3709.8|1
1605284900000|2020-11-13 16:28:20|3716.2|3710.2|3715.8|3709.8|3716.2|3710.2|3715.8|3709.8|0
1605284910000|2020-11-13 16:28:30|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|4
1605284920000|2020-11-13 16:28:40|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|0
1605284930000|2020-11-13 16:28:50|||||||||1
1605284940000|2020-11-13 16:29:00|3714.2|3708.2|3713.8|3707.8|3714.8|3708.8|3713.8|3707.8|6
1605284950000|2020-11-13 16:29:10|3714.3|3708.3|3714.8|3708.8|3714.8|3708.8|3714.3|3708.3|5
1605284970000|2020-11-13 16:29:30|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3714.8|3708.8|1
1605284980000|2020-11-13 16:29:40|3714.8|3708.8|3714.8|3708.8|3715.2|3709.2|3714.8|3708.8|7
1605284990000|2020-11-13 16:29:50|3714.7|3708.7|3714.2|3708.2|3714.8|3708.8|3713.8|3707.8|2
1605285010000|2020-11-13 16:30:10|3713.8|3707.8|3714.2|3708.2|3714.5|3708.5|3713.8|3707.8|1
1605285020000|2020-11-13 16:30:20|3713.5|3707.5|3714.2|3708.2|3714.2|3708.2|3713.5|3707.5|7
1605285030000|2020-11-13 16:30:30|3714.5|3708.5|3714.2|3708.2|3714.5|3708.5|3714.2|3708.2|1
1605285040000|2020-11-13 16:30:40|3714.5|3708.5|3714.2|3708.2|3714.5|3708.5|3714.2|3708.2|6
1605285050000|2020-11-13 16:30:50|||||||||3
1605285060000|2020-11-13 16:31:00|3713.8|3707.8|3714|3708|3714.2|3708.2|3713.5|3707.5|10
1605285070000|2020-11-13 16:31:10|3714.2|3708.2|3714.2|3708.2|3714.5|3708.5|3714.2|3708.2|0
1605285080000|2020-11-13 16:31:20|3713.5|3707.5|3714.5|3708.5|3714.5|3708.5|3713.5|3707.5|11
1605285090000|2020-11-13 16:31:30|3715.5|3709.5|3715.5|3709.5|3715.8|3709.8|3715.2|3709.2|18
1605285100000|2020-11-13 16:31:40|3715.2|3709.2|3715.2|3709.2|3715.8|3709.8|3715.2|3709.2|3
1605285110000|2020-11-13 16:31:50|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|1
1605285120000|2020-11-13 16:32:00|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3
1605285130000|2020-11-13 16:32:10|||||||||1
1605285140000|2020-11-13 16:32:20|3714.8|3708.8|3714.8|3708.8|3715.2|3709.2|3714.5|3708.5|13
1605285150000|2020-11-13 16:32:30|3714.7|3708.7|3714.8|3708.8|3714.8|3708.8|3714.7|3708.7|2
1605285160000|2020-11-13 16:32:40|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|5
1605285170000|2020-11-13 16:32:50|||||||||1
1605285180000|2020-11-13 16:33:00|3715.7|3709.7|3715.5|3709.5|3715.7|3709.7|3715.5|3709.5|1
1605285190000|2020-11-13 16:33:10|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|1
1605285200000|2020-11-13 16:33:20|3714.8|3708.8|3714.5|3708.5|3714.8|3708.8|3714.5|3708.5|5
1605285210000|2020-11-13 16:33:30|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|8
1605285220000|2020-11-13 16:33:40|3713.5|3707.5|3713.7|3707.7|3714.2|3708.2|3713.5|3707.5|26
1605285230000|2020-11-13 16:33:50|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|7
1605285240000|2020-11-13 16:34:00|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3
1605285250000|2020-11-13 16:34:10|3713.7|3707.7|3713.5|3707.5|3713.7|3707.7|3713.5|3707.5|1
1605285260000|2020-11-13 16:34:20|||||||||1
1605285270000|2020-11-13 16:34:30|||||||||5
1605285280000|2020-11-13 16:34:40|3712.5|3706.5|3712.2|3706.2|3712.5|3706.5|3711.8|3705.8|14
1605285290000|2020-11-13 16:34:50|3711.8|3705.8|3712.2|3706.2|3712.2|3706.2|3711.5|3705.5|9
1605285300000|2020-11-13 16:35:00|3712|3706|3711.5|3705.5|3712.2|3706.2|3711.5|3705.5|15
1605285310000|2020-11-13 16:35:10|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.5|3704.5|23
1605285320000|2020-11-13 16:35:20|3710.5|3704.5|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|5
1605285340000|2020-11-13 16:35:40|3711.7|3705.7|3711.5|3705.5|3711.7|3705.7|3711.5|3705.5|3
1605285350000|2020-11-13 16:35:50|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3
1605285360000|2020-11-13 16:36:00|3712.2|3706.2|3711.5|3705.5|3712.5|3706.5|3711.5|3705.5|5
1605285370000|2020-11-13 16:36:10|||||||||3
1605285380000|2020-11-13 16:36:20|||||||||1
1605285400000|2020-11-13 16:36:40|3712.5|3706.5|3711.5|3705.5|3712.5|3706.5|3711.5|3705.5|20
1605285410000|2020-11-13 16:36:50|||||||||2
1605285420000|2020-11-13 16:37:00|||||||||4
1605285430000|2020-11-13 16:37:10|||||||||2
1605285440000|2020-11-13 16:37:20|||||||||3
1605285450000|2020-11-13 16:37:30|3711.2|3705.2|3709.5|3703.5|3711.2|3705.2|3709.2|3703.2|15
1605285460000|2020-11-13 16:37:40|3710.2|3704.2|3710.2|3704.2|3710.5|3704.5|3710.2|3704.2|15
1605285470000|2020-11-13 16:37:50|3709.8|3703.8|3710.5|3704.5|3710.5|3704.5|3709.8|3703.8|1
1605285480000|2020-11-13 16:38:00|3710.2|3704.2|3710.5|3704.5|3710.5|3704.5|3710.2|3704.2|1
1605285490000|2020-11-13 16:38:10|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|2
1605285500000|2020-11-13 16:38:20|||||||||2
1605285510000|2020-11-13 16:38:30|||||||||1
1605285520000|2020-11-13 16:38:40|3709.8|3703.8|3709.5|3703.5|3709.8|3703.8|3709.5|3703.5|4
1605285540000|2020-11-13 16:39:00|3710.2|3704.2|3709.5|3703.5|3710.2|3704.2|3709.5|3703.5|8
1605285550000|2020-11-13 16:39:10|||||||||2
1605285560000|2020-11-13 16:39:20|3708.7|3702.7|3708.5|3702.5|3708.7|3702.7|3708.5|3702.5|3
1605285570000|2020-11-13 16:39:30|3708.7|3702.7|3708.7|3702.7|3709.2|3703.2|3708.7|3702.7|11
1605285580000|2020-11-13 16:39:40|||||||||1
1605285600000|2020-11-13 16:40:00|3708.8|3702.8|3709.5|3703.5|3709.5|3703.5|3708.5|3702.5|18
1605285610000|2020-11-13 16:40:10|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|2
1605285620000|2020-11-13 16:40:20|3709.8|3703.8|3709.5|3703.5|3709.8|3703.8|3709.5|3703.5|2
1605285630000|2020-11-13 16:40:30|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3
1605285640000|2020-11-13 16:40:40|3709.5|3703.5|3709.5|3703.5|3709.8|3703.8|3709.5|3703.5|7
1605285660000|2020-11-13 16:41:00|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|6
1605285670000|2020-11-13 16:41:10|3710.8|3704.8|3709.7|3703.7|3710.8|3704.8|3709.7|3703.7|16
1605285680000|2020-11-13 16:41:20|3709.8|3703.8|3710.5|3704.5|3710.7|3704.7|3709.8|3703.8|15
1605285690000|2020-11-13 16:41:30|3710.2|3704.2|3709.7|3703.7|3710.2|3704.2|3709.7|3703.7|6
1605285700000|2020-11-13 16:41:40|3709.5|3703.5|3710.2|3704.2|3710.5|3704.5|3709.5|3703.5|0
1605285710000|2020-11-13 16:41:50|||||||||1
1605285720000|2020-11-13 16:42:00|3710.5|3704.5|3711.5|3705.5|3711.5|3705.5|3710.2|3704.2|30
1605285730000|2020-11-13 16:42:10|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.8|3704.8|1
1605285740000|2020-11-13 16:42:20|3711.2|3705.2|3710.5|3704.5|3711.2|3705.2|3710.5|3704.5|4
1605285750000|2020-11-13 16:42:30|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3709.8|3703.8|2
1605285760000|2020-11-13 16:42:40|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3709.8|3703.8|1
1605285770000|2020-11-13 16:42:50|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.5|3704.5|10
1605285780000|2020-11-13 16:43:00|3710.5|3704.5|3712.5|3706.5|3712.5|3706.5|3710.5|3704.5|11
1605285790000|2020-11-13 16:43:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|2
1605285800000|2020-11-13 16:43:20|3712.2|3706.2|3712.7|3706.7|3712.7|3706.7|3712.2|3706.2|6
1605285810000|2020-11-13 16:43:30|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|1
1605285820000|2020-11-13 16:43:40|3712.7|3706.7|3712.8|3706.8|3712.8|3706.8|3712.7|3706.7|10
1605285830000|2020-11-13 16:43:50|3713.2|3707.2|3713.7|3707.7|3713.7|3707.7|3713.2|3707.2|6
1605285840000|2020-11-13 16:44:00|3713.5|3707.5|3713.7|3707.7|3713.7|3707.7|3713.5|3707.5|2
1605285850000|2020-11-13 16:44:10|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|2
1605285860000|2020-11-13 16:44:20|3714.2|3708.2|3714.2|3708.2|3714.5|3708.5|3714.2|3708.2|4
1605285870000|2020-11-13 16:44:30|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.8|3707.8|3
1605285880000|2020-11-13 16:44:40|3714.5|3708.5|3714.7|3708.7|3714.7|3708.7|3714.5|3708.5|2
1605285890000|2020-11-13 16:44:50|3714.5|3708.5|3714.7|3708.7|3714.7|3708.7|3714.5|3708.5|3
1605285900000|2020-11-13 16:45:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.7|3708.7|8
1605285910000|2020-11-13 16:45:10|3714.5|3708.5|3715.2|3709.2|3715.2|3709.2|3714.5|3708.5|20
1605285920000|2020-11-13 16:45:20|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|5
1605285930000|2020-11-13 16:45:30|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.8|3708.8|0
1605285940000|2020-11-13 16:45:40|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1605285950000|2020-11-13 16:45:50|3715.2|3709.2|3715.8|3709.8|3715.8|3709.8|3715.2|3709.2|18
1605285960000|2020-11-13 16:46:00|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|3715.2|3709.2|7
1605285970000|2020-11-13 16:46:10|3715.8|3709.8|3716.2|3710.2|3716.2|3710.2|3715.8|3709.8|1
1605285980000|2020-11-13 16:46:20|3716.5|3710.5|3716.2|3710.2|3716.5|3710.5|3715.8|3709.8|2
1605285990000|2020-11-13 16:46:30|||||||||4
1605286000000|2020-11-13 16:46:40|3715.8|3709.8|3715.5|3709.5|3715.8|3709.8|3715.5|3709.5|9
1605286010000|2020-11-13 16:46:50|3715.2|3709.2|3715.2|3709.2|3715.5|3709.5|3715.2|3709.2|2
1605286020000|2020-11-13 16:47:00|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|2
1605286030000|2020-11-13 16:47:10|||||||||1
1605286040000|2020-11-13 16:47:20|3715.7|3709.7|3715.5|3709.5|3715.8|3709.8|3715.5|3709.5|9
1605286050000|2020-11-13 16:47:30|3715.7|3709.7|3716.2|3710.2|3716.5|3710.5|3715.7|3709.7|2
1605286060000|2020-11-13 16:47:40|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|1
1605286070000|2020-11-13 16:47:50|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|2
1605286080000|2020-11-13 16:48:00|3717.2|3711.2|3717.5|3711.5|3717.7|3711.7|3717.2|3711.2|9
1605286090000|2020-11-13 16:48:10|3717.7|3711.7|3717.7|3711.7|3717.8|3711.8|3717.7|3711.7|11
1605286100000|2020-11-13 16:48:20|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|1
1605286120000|2020-11-13 16:48:40|3718.8|3712.8|3718.2|3712.2|3718.8|3712.8|3717.8|3711.8|20
1605286130000|2020-11-13 16:48:50|3718.5|3712.5|3718.7|3712.7|3718.7|3712.7|3718.2|3712.2|3
1605286140000|2020-11-13 16:49:00|3718.5|3712.5|3719.2|3713.2|3719.2|3713.2|3718.5|3712.5|19
1605286160000|2020-11-13 16:49:20|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|2
1605286170000|2020-11-13 16:49:30|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|3
1605286180000|2020-11-13 16:49:40|3718.8|3712.8|3718.8|3712.8|3719.2|3713.2|3718.5|3712.5|12
1605286190000|2020-11-13 16:49:50|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|2
1605286200000|2020-11-13 16:50:00|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|4
1605286210000|2020-11-13 16:50:10|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|0
1605286230000|2020-11-13 16:50:30|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|0
1605286240000|2020-11-13 16:50:40|3719.8|3713.8|3719.2|3713.2|3719.8|3713.8|3719.2|3713.2|8
1605286250000|2020-11-13 16:50:50|3718.5|3712.5|3718.2|3712.2|3718.5|3712.5|3718.2|3712.2|5
1605286260000|2020-11-13 16:51:00|3717.8|3711.8|3718.2|3712.2|3718.2|3712.2|3717.8|3711.8|10
1605286270000|2020-11-13 16:51:10|3718.5|3712.5|3718.7|3712.7|3718.7|3712.7|3718.2|3712.2|3
1605286280000|2020-11-13 16:51:20|3718.8|3712.8|3718.7|3712.7|3718.8|3712.8|3718.5|3712.5|4
1605286290000|2020-11-13 16:51:30|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|1
1605286300000|2020-11-13 16:51:40|3719.5|3713.5|3719.8|3713.8|3719.8|3713.8|3719.5|3713.5|2
1605286310000|2020-11-13 16:51:50|3720.2|3714.2|3720.5|3714.5|3720.5|3714.5|3720.2|3714.2|0
1605286320000|2020-11-13 16:52:00|||||||||3
1605286330000|2020-11-13 16:52:10|||||||||3
1605286340000|2020-11-13 16:52:20|3719.8|3713.8|3719.5|3713.5|3719.8|3713.8|3718.8|3712.8|16
1605286350000|2020-11-13 16:52:30|||||||||1
1605286360000|2020-11-13 16:52:40|3719.8|3713.8|3719.5|3713.5|3720.2|3714.2|3719.5|3713.5|18
1605286370000|2020-11-13 16:52:50|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|6
1605286390000|2020-11-13 16:53:10|||||||||1
1605286400000|2020-11-13 16:53:20|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|6
1605286410000|2020-11-13 16:53:30|||||||||1
1605286430000|2020-11-13 16:53:50|||||||||1
1605286440000|2020-11-13 16:54:00|3717.2|3711.2|3717.5|3711.5|3717.5|3711.5|3717.2|3711.2|1
1605286450000|2020-11-13 16:54:10|3717.2|3711.2|3716.5|3710.5|3717.5|3711.5|3716.5|3710.5|3
1605286460000|2020-11-13 16:54:20|3716.2|3710.2|3714.5|3708.5|3716.2|3710.2|3714.2|3708.2|22
1605286470000|2020-11-13 16:54:30|3714.2|3708.2|3714|3708|3714.2|3708.2|3713.7|3707.7|5
1605286480000|2020-11-13 16:54:40|3713.8|3707.8|3714.2|3708.2|3714.5|3708.5|3713.5|3707.5|1
1605286490000|2020-11-13 16:54:50|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.2|3708.2|12
1605286500000|2020-11-13 16:55:00|3714.8|3708.8|3714.2|3708.2|3715|3709|3714.2|3708.2|7
1605286510000|2020-11-13 16:55:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.2|3708.2|10
1605286520000|2020-11-13 16:55:20|3713.5|3707.5|3712.7|3706.7|3714.2|3708.2|3712.5|3706.5|69
1605286530000|2020-11-13 16:55:30|3713.2|3707.2|3713.5|3707.5|3713.5|3707.5|3712.7|3706.7|3
1605286540000|2020-11-13 16:55:40|3713.2|3707.2|3713.5|3707.5|3713.5|3707.5|3712.5|3706.5|5
1605286550000|2020-11-13 16:55:50|3713.2|3707.2|3713.5|3707.5|3713.5|3707.5|3713.2|3707.2|0
1605286570000|2020-11-13 16:56:10|||||||||1
1605286580000|2020-11-13 16:56:20|3714|3708|3714|3708|3714|3708|3714|3708|6
1605286590000|2020-11-13 16:56:30|3713.8|3707.8|3713.5|3707.5|3713.8|3707.8|3713.5|3707.5|0
1605286610000|2020-11-13 16:56:50|3713|3707|3712.5|3706.5|3713|3707|3712.5|3706.5|5
1605286620000|2020-11-13 16:57:00|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|0
1605286630000|2020-11-13 16:57:10|3709.5|3703.5|3709.5|3703.5|3710|3704|3709.5|3703.5|161
1605286640000|2020-11-13 16:57:20|3709.2|3703.2|3709|3703|3709.2|3703.2|3709|3703|26
1605286650000|2020-11-13 16:57:30|3709.5|3703.5|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|9
1605286660000|2020-11-13 16:57:40|3708.8|3702.8|3708.5|3702.5|3709|3703|3708.5|3702.5|2
1605286670000|2020-11-13 16:57:50|3708.8|3702.8|3709|3703|3709.2|3703.2|3708.8|3702.8|17
1605286680000|2020-11-13 16:58:00|3709.2|3703.2|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|7
1605286690000|2020-11-13 16:58:10|3709|3703|3709.5|3703.5|3709.5|3703.5|3709|3703|7
1605286700000|2020-11-13 16:58:20|3710|3704|3710.2|3704.2|3710.2|3704.2|3710|3704|4
1605286710000|2020-11-13 16:58:30|3710.5|3704.5|3710.7|3704.7|3711.2|3705.2|3710.5|3704.5|6
1605286720000|2020-11-13 16:58:40|3710.5|3704.5|3709.5|3703.5|3710.5|3704.5|3708.7|3702.7|9
1605286730000|2020-11-13 16:58:50|3709.2|3703.2|3709.2|3703.2|3709.2|3703.2|3709.2|3703.2|11
1605286740000|2020-11-13 16:59:00|3709.5|3703.5|3709.5|3703.5|3709.8|3703.8|3709.2|3703.2|6
1605286750000|2020-11-13 16:59:10|3709.7|3703.7|3709.7|3703.7|3709.8|3703.8|3709.7|3703.7|4
1605286760000|2020-11-13 16:59:20|3709.8|3703.8|3710.7|3704.7|3711.2|3705.2|3709.8|3703.8|18
1605286770000|2020-11-13 16:59:30|3711.2|3705.2|3710.5|3704.5|3711.2|3705.2|3710.5|3704.5|3
1605286780000|2020-11-13 16:59:40|||||||||2
1605286790000|2020-11-13 16:59:50|||||||||1
1605286800000|2020-11-13 17:00:00|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|1
1605286810000|2020-11-13 17:00:10|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.2|3704.2|7
1605286820000|2020-11-13 17:00:20|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|19
1605286830000|2020-11-13 17:00:30|3710.8|3704.8|3710.7|3704.7|3710.8|3704.8|3710.7|3704.7|14
1605286840000|2020-11-13 17:00:40|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3709.8|3703.8|3
1605286850000|2020-11-13 17:00:50|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.7|3703.7|2
1605286860000|2020-11-13 17:01:00|3709.7|3703.7|3709.7|3703.7|3709.8|3703.8|3709.7|3703.7|6
1605286870000|2020-11-13 17:01:10|3709.5|3703.5|3709.7|3703.7|3709.7|3703.7|3709.5|3703.5|1
1605286880000|2020-11-13 17:01:20|3709.8|3703.8|3709.7|3703.7|3709.8|3703.8|3709.7|3703.7|5
1605286890000|2020-11-13 17:01:30|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|0
1605286900000|2020-11-13 17:01:40|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|1
1605286910000|2020-11-13 17:01:50|3710.7|3704.7|3710.7|3704.7|3710.8|3704.8|3710.7|3704.7|5
1605286930000|2020-11-13 17:02:10|3709.8|3703.8|3709.2|3703.2|3710.2|3704.2|3709.2|3703.2|11
1605286940000|2020-11-13 17:02:20|3709.7|3703.7|3709.2|3703.2|3709.7|3703.7|3709.2|3703.2|2
1605286960000|2020-11-13 17:02:40|||||||||2
1605286970000|2020-11-13 17:02:50|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|1
1605286980000|2020-11-13 17:03:00|3708.7|3702.7|3708.7|3702.7|3709.2|3703.2|3708.7|3702.7|12
1605286990000|2020-11-13 17:03:10|3708.8|3702.8|3707.7|3701.7|3708.8|3702.8|3707.7|3701.7|7
1605287000000|2020-11-13 17:03:20|3707.8|3701.8|3707.7|3701.7|3707.8|3701.8|3707.5|3701.5|24
1605287010000|2020-11-13 17:03:30|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|2
1605287020000|2020-11-13 17:03:40|||||||||50
1605287030000|2020-11-13 17:03:50|||||||||27
1605287040000|2020-11-13 17:04:00|3708.2|3702.2|3707.5|3701.5|3708.2|3702.2|3707.5|3701.5|17
1605287050000|2020-11-13 17:04:10|||||||||12
1605287060000|2020-11-13 17:04:20|3706.8|3700.8|3706|3700|3706.8|3700.8|3705.8|3699.8|11
1605287070000|2020-11-13 17:04:30|3705.8|3699.8|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|6
1605287080000|2020-11-13 17:04:40|||||||||43
1605287090000|2020-11-13 17:04:50|||||||||4
1605287100000|2020-11-13 17:05:00|||||||||10
1605287110000|2020-11-13 17:05:10|||||||||2
1605287130000|2020-11-13 17:05:30|||||||||14
1605287140000|2020-11-13 17:05:40|3706|3700|3706.5|3700.5|3706.5|3700.5|3706|3700|18
1605287150000|2020-11-13 17:05:50|||||||||7
1605287160000|2020-11-13 17:06:00|3707.2|3701.2|3707|3701|3707.2|3701.2|3707|3701|7
1605287170000|2020-11-13 17:06:10|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|0
1605287180000|2020-11-13 17:06:20|3706.8|3700.8|3708.5|3702.5|3708.7|3702.7|3706.8|3700.8|20
1605287190000|2020-11-13 17:06:30|3708.2|3702.2|3708.5|3702.5|3708.8|3702.8|3707.8|3701.8|23
1605287200000|2020-11-13 17:06:40|3708.8|3702.8|3708.8|3702.8|3709.5|3703.5|3708.8|3702.8|42
1605287210000|2020-11-13 17:06:50|||||||||5
1605287220000|2020-11-13 17:07:00|3709|3703|3709.3|3703.3|3709.3|3703.3|3709|3703|1
1605287230000|2020-11-13 17:07:10|3709.8|3703.8|3710|3704|3710|3704|3709.5|3703.5|7
1605287240000|2020-11-13 17:07:20|3709.7|3703.7|3708.8|3702.8|3709.7|3703.7|3708.8|3702.8|93
1605287250000|2020-11-13 17:07:30|3709|3703|3709|3703|3709|3703|3709|3703|1
1605287260000|2020-11-13 17:07:40|3708.8|3702.8|3709.5|3703.5|3709.5|3703.5|3708.8|3702.8|8
1605287270000|2020-11-13 17:07:50|3709.8|3703.8|3710|3704|3710|3704|3709.8|3703.8|2
1605287280000|2020-11-13 17:08:00|||||||||1
1605287310000|2020-11-13 17:08:30|||||||||1
1605287320000|2020-11-13 17:08:40|3710.8|3704.8|3710.8|3704.8|3711|3705|3710.8|3704.8|16
1605287330000|2020-11-13 17:08:50|3711|3705|3710.8|3704.8|3711|3705|3710.8|3704.8|3
1605287350000|2020-11-13 17:09:10|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.8|3704.8|8
1605287370000|2020-11-13 17:09:30|3711.2|3705.2|3711|3705|3711.2|3705.2|3711|3705|3
1605287380000|2020-11-13 17:09:40|3710.8|3704.8|3709.5|3703.5|3710.8|3704.8|3709.5|3703.5|10
1605287390000|2020-11-13 17:09:50|3709|3703|3708.8|3702.8|3709|3703|3708.8|3702.8|7
1605287400000|2020-11-13 17:10:00|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.5|3703.5|9
1605287410000|2020-11-13 17:10:10|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|5
1605287430000|2020-11-13 17:10:30|3708.5|3702.5|3708.8|3702.8|3708.8|3702.8|3708.5|3702.5|1
1605287440000|2020-11-13 17:10:40|3709.3|3703.3|3709.8|3703.8|3709.8|3703.8|3709.3|3703.3|12
1605287450000|2020-11-13 17:10:50|||||||||1
1605287460000|2020-11-13 17:11:00|3710|3704|3709.8|3703.8|3710.3|3704.3|3709.8|3703.8|6
1605287470000|2020-11-13 17:11:10|3710|3704|3710.3|3704.3|3710.5|3704.5|3710|3704|6
1605287490000|2020-11-13 17:11:30|3710.2|3704.2|3708.8|3702.8|3710.2|3704.2|3708.8|3702.8|6
1605287500000|2020-11-13 17:11:40|||||||||6
1605287510000|2020-11-13 17:11:50|3707.8|3701.8|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|12
1605287520000|2020-11-13 17:12:00|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|2
1605287540000|2020-11-13 17:12:20|||||||||1
1605287550000|2020-11-13 17:12:30|3707|3701|3707.3|3701.3|3707.3|3701.3|3707|3701|14
1605287560000|2020-11-13 17:12:40|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1605287570000|2020-11-13 17:12:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|13
1605287580000|2020-11-13 17:13:00|3707.5|3701.5|3706.8|3700.8|3707.5|3701.5|3706.8|3700.8|58
1605287600000|2020-11-13 17:13:20|||||||||1
1605287610000|2020-11-13 17:13:30|||||||||1
1605287620000|2020-11-13 17:13:40|||||||||1
1605287630000|2020-11-13 17:13:50|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|2
1605287640000|2020-11-13 17:14:00|||||||||7
1605287650000|2020-11-13 17:14:10|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|2
1605287660000|2020-11-13 17:14:20|||||||||7
1605287680000|2020-11-13 17:14:40|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|9
1605287690000|2020-11-13 17:14:50|||||||||1
1605287720000|2020-11-13 17:15:20|||||||||1
1605287730000|2020-11-13 17:15:30|3707|3701|3707|3701|3707|3701|3707|3701|3
1605287750000|2020-11-13 17:15:50|3707.3|3701.3|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|2
1605287760000|2020-11-13 17:16:00|||||||||1
1605287770000|2020-11-13 17:16:10|||||||||1
1605287780000|2020-11-13 17:16:20|||||||||1
1605287790000|2020-11-13 17:16:30|3708.5|3702.5|3707.8|3701.8|3708.5|3702.5|3707.8|3701.8|8
1605287800000|2020-11-13 17:16:40|||||||||1
1605287820000|2020-11-13 17:17:00|3708|3702|3707.8|3701.8|3708|3702|3707.8|3701.8|8
1605287830000|2020-11-13 17:17:10|3708|3702|3707.8|3701.8|3708|3702|3707.8|3701.8|2
1605287840000|2020-11-13 17:17:20|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3705.8|3699.8|9
1605287850000|2020-11-13 17:17:30|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1605287860000|2020-11-13 17:17:40|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|1
1605287870000|2020-11-13 17:17:50|3707|3701|3707|3701|3707|3701|3707|3701|4
1605287880000|2020-11-13 17:18:00|3707.2|3701.2|3706.8|3700.8|3707.5|3701.5|3706.8|3700.8|1
1605287890000|2020-11-13 17:18:10|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|7
1605287900000|2020-11-13 17:18:20|3706.8|3700.8|3707|3701|3707|3701|3706.8|3700.8|0
1605287910000|2020-11-13 17:18:30|3706.8|3700.8|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|4
1605287920000|2020-11-13 17:18:40|||||||||5
1605287930000|2020-11-13 17:18:50|||||||||8
1605287940000|2020-11-13 17:19:00|||||||||5
1605287950000|2020-11-13 17:19:10|||||||||1
1605287960000|2020-11-13 17:19:20|3706.5|3700.5|3705.8|3699.8|3706.5|3700.5|3705.8|3699.8|10
1605287970000|2020-11-13 17:19:30|||||||||29
1605287980000|2020-11-13 17:19:40|||||||||21
1605287990000|2020-11-13 17:19:50|||||||||12
1605288000000|2020-11-13 17:20:00|3706.2|3700.2|3706.5|3700.5|3706.5|3700.5|3705.8|3699.8|28
1605288010000|2020-11-13 17:20:10|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3706.2|3700.2|1
1605288020000|2020-11-13 17:20:20|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|15
1605288030000|2020-11-13 17:20:30|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|0
1605288040000|2020-11-13 17:20:40|3706.5|3700.5|3707|3701|3707|3701|3706.5|3700.5|3
1605288050000|2020-11-13 17:20:50|3706.8|3700.8|3707|3701|3707|3701|3706.8|3700.8|11
1605288060000|2020-11-13 17:21:00|3706.8|3700.8|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|8
1605288080000|2020-11-13 17:21:20|||||||||1
1605288090000|2020-11-13 17:21:30|3706.2|3700.2|3705.8|3699.8|3706.2|3700.2|3705.8|3699.8|5
1605288120000|2020-11-13 17:22:00|3705.5|3699.5|3705.8|3699.8|3705.8|3699.8|3705.5|3699.5|0
1605288130000|2020-11-13 17:22:10|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|1
1605288150000|2020-11-13 17:22:30|3705.2|3699.2|3703.8|3697.8|3705.2|3699.2|3703.8|3697.8|17
1605288160000|2020-11-13 17:22:40|3704|3698|3703.8|3697.8|3704.2|3698.2|3703.8|3697.8|12
1605288170000|2020-11-13 17:22:50|3703.5|3697.5|3700.8|3694.8|3703.5|3697.5|3700.8|3694.8|32
1605288180000|2020-11-13 17:23:00|||||||||8
1605288190000|2020-11-13 17:23:10|||||||||4
1605288200000|2020-11-13 17:23:20|3701.5|3695.5|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|6
1605288210000|2020-11-13 17:23:30|3702.3|3696.3|3702.8|3696.8|3702.8|3696.8|3701.8|3695.8|8
1605288240000|2020-11-13 17:24:00|3703.3|3697.3|3704.5|3698.5|3704.5|3698.5|3703|3697|5
1605288250000|2020-11-13 17:24:10|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|2
1605288260000|2020-11-13 17:24:20|3704|3698|3704.5|3698.5|3704.5|3698.5|3703.8|3697.8|3
1605288270000|2020-11-13 17:24:30|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|1
1605288300000|2020-11-13 17:25:00|3704.2|3698.2|3704.5|3698.5|3704.8|3698.8|3704.2|3698.2|1
1605288310000|2020-11-13 17:25:10|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605288330000|2020-11-13 17:25:30|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|6
1605288340000|2020-11-13 17:25:40|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1605288350000|2020-11-13 17:25:50|3704.8|3698.8|3704|3698|3704.8|3698.8|3703.5|3697.5|22
1605288360000|2020-11-13 17:26:00|3703.8|3697.8|3703.5|3697.5|3704|3698|3703.2|3697.2|1
1605288370000|2020-11-13 17:26:10|3703.2|3697.2|3702.8|3696.8|3703.2|3697.2|3701.8|3695.8|84
1605288380000|2020-11-13 17:26:20|||||||||2
1605288390000|2020-11-13 17:26:30|3703|3697|3702.8|3696.8|3703.3|3697.3|3702.8|3696.8|3
1605288400000|2020-11-13 17:26:40|3702.2|3696.2|3701.3|3695.3|3702.2|3696.2|3701|3695|23
1605288410000|2020-11-13 17:26:50|3701.8|3695.8|3700.8|3694.8|3701.8|3695.8|3700.8|3694.8|0
1605288420000|2020-11-13 17:27:00|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|11
1605288440000|2020-11-13 17:27:20|3701.5|3695.5|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|6
1605288460000|2020-11-13 17:27:40|||||||||14
1605288480000|2020-11-13 17:28:00|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|49
1605288500000|2020-11-13 17:28:20|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|6
1605288510000|2020-11-13 17:28:30|3701|3695|3700.8|3694.8|3701.3|3695.3|3700.8|3694.8|3
1605288520000|2020-11-13 17:28:40|3701.3|3695.3|3701|3695|3701.5|3695.5|3700.8|3694.8|4
1605288530000|2020-11-13 17:28:50|3701.3|3695.3|3700.8|3694.8|3701.5|3695.5|3700.8|3694.8|0
1605288540000|2020-11-13 17:29:00|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|21
1605288550000|2020-11-13 17:29:10|||||||||2
1605288560000|2020-11-13 17:29:20|||||||||1
1605288580000|2020-11-13 17:29:40|||||||||53
1605288590000|2020-11-13 17:29:50|||||||||61
1605288600000|2020-11-13 17:30:00|3703.2|3697.2|3705.2|3699.2|3705.3|3699.3|3702.8|3696.8|31
1605288610000|2020-11-13 17:30:10|3704.8|3698.8|3704.3|3698.3|3705.2|3699.2|3703.8|3697.8|28
1605288620000|2020-11-13 17:30:20|3704.7|3698.7|3704.8|3698.8|3704.8|3698.8|3704.7|3698.7|6
1605288630000|2020-11-13 17:30:30|||||||||4
1605288640000|2020-11-13 17:30:40|3705.8|3699.8|3706|3700|3706|3700|3705.8|3699.8|9
1605288650000|2020-11-13 17:30:50|3706.3|3700.3|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|19
1605288660000|2020-11-13 17:31:00|||||||||10
1605288670000|2020-11-13 17:31:10|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.2|3699.2|22
1605288680000|2020-11-13 17:31:20|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|17
1605288690000|2020-11-13 17:31:30|3705.8|3699.8|3705.8|3699.8|3706.2|3700.2|3705.8|3699.8|7
1605288700000|2020-11-13 17:31:40|3706.2|3700.2|3705.5|3699.5|3706.5|3700.5|3705.5|3699.5|14
1605288710000|2020-11-13 17:31:50|3705.2|3699.2|3704.5|3698.5|3705.2|3699.2|3704.2|3698.2|61
1605288720000|2020-11-13 17:32:00|3705.2|3699.2|3706|3700|3706|3700|3705.2|3699.2|17
1605288730000|2020-11-13 17:32:10|3705.7|3699.7|3705.5|3699.5|3706.2|3700.2|3705.5|3699.5|10
1605288740000|2020-11-13 17:32:20|3705.2|3699.2|3705.7|3699.7|3706.2|3700.2|3705.2|3699.2|11
1605288750000|2020-11-13 17:32:30|3705.5|3699.5|3705.2|3699.2|3705.5|3699.5|3705.2|3699.2|16
1605288760000|2020-11-13 17:32:40|3705.5|3699.5|3705.2|3699.2|3705.5|3699.5|3705.2|3699.2|8
1605288770000|2020-11-13 17:32:50|||||||||9
1605288780000|2020-11-13 17:33:00|||||||||6
1605288790000|2020-11-13 17:33:10|3705|3699|3705|3699|3705|3699|3705|3699|3
1605288800000|2020-11-13 17:33:20|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|1
1605288830000|2020-11-13 17:33:50|||||||||1
1605288840000|2020-11-13 17:34:00|3704.5|3698.5|3704.7|3698.7|3704.7|3698.7|3704.5|3698.5|7
1605288850000|2020-11-13 17:34:10|3704.5|3698.5|3704.2|3698.2|3704.5|3698.5|3704.2|3698.2|0
1605288860000|2020-11-13 17:34:20|3705|3699|3705.2|3699.2|3705.2|3699.2|3705|3699|4
1605288870000|2020-11-13 17:34:30|3705|3699|3705|3699|3705.2|3699.2|3705|3699|5
1605288880000|2020-11-13 17:34:40|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|6
1605288890000|2020-11-13 17:34:50|||||||||12
1605288900000|2020-11-13 17:35:00|3704.3|3698.3|3705.2|3699.2|3705.2|3699.2|3704.3|3698.3|18
1605288910000|2020-11-13 17:35:10|3704.2|3698.2|3704.7|3698.7|3704.7|3698.7|3704.2|3698.2|18
1605288920000|2020-11-13 17:35:20|3705.2|3699.2|3704.7|3698.7|3705.2|3699.2|3704.2|3698.2|5
1605288930000|2020-11-13 17:35:30|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|9
1605288940000|2020-11-13 17:35:40|||||||||5
1605288950000|2020-11-13 17:35:50|3706.2|3700.2|3705.2|3699.2|3706.2|3700.2|3705.2|3699.2|11
1605288960000|2020-11-13 17:36:00|3705.5|3699.5|3706.2|3700.2|3706.2|3700.2|3705.5|3699.5|21
1605288970000|2020-11-13 17:36:10|3705.5|3699.5|3705.2|3699.2|3705.5|3699.5|3705.2|3699.2|9
1605288980000|2020-11-13 17:36:20|||||||||2
1605288990000|2020-11-13 17:36:30|||||||||4
1605289000000|2020-11-13 17:36:40|3704.3|3698.3|3704.5|3698.5|3704.5|3698.5|3704.2|3698.2|7
1605289010000|2020-11-13 17:36:50|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|46
1605289020000|2020-11-13 17:37:00|3704.8|3698.8|3704.8|3698.8|3705.2|3699.2|3704.8|3698.8|3
1605289030000|2020-11-13 17:37:10|3704.5|3698.5|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|42
1605289040000|2020-11-13 17:37:20|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|15
1605289050000|2020-11-13 17:37:30|3704.8|3698.8|3705.8|3699.8|3705.8|3699.8|3704.8|3698.8|12
1605289060000|2020-11-13 17:37:40|3705.5|3699.5|3706|3700|3706|3700|3705.5|3699.5|15
1605289070000|2020-11-13 17:37:50|3706.3|3700.3|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|2
1605289080000|2020-11-13 17:38:00|||||||||1
1605289090000|2020-11-13 17:38:10|||||||||2
1605289110000|2020-11-13 17:38:30|3705.5|3699.5|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|4
1605289120000|2020-11-13 17:38:40|3703.5|3697.5|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|10
1605289130000|2020-11-13 17:38:50|3704.2|3698.2|3703.8|3697.8|3704.2|3698.2|3703.5|3697.5|0
1605289140000|2020-11-13 17:39:00|3704.2|3698.2|3703.5|3697.5|3704.2|3698.2|3703.5|3697.5|2
1605289150000|2020-11-13 17:39:10|3703.8|3697.8|3703.2|3697.2|3704.5|3698.5|3703.2|3697.2|11
1605289160000|2020-11-13 17:39:20|||||||||7
1605289170000|2020-11-13 17:39:30|||||||||19
1605289180000|2020-11-13 17:39:40|3703.5|3697.5|3704.2|3698.2|3704.2|3698.2|3703.5|3697.5|12
1605289190000|2020-11-13 17:39:50|3703.8|3697.8|3703.8|3697.8|3704.2|3698.2|3703.8|3697.8|0
1605289200000|2020-11-13 17:40:00|3704.2|3698.2|3703.8|3697.8|3704.2|3698.2|3703.8|3697.8|2
1605289210000|2020-11-13 17:40:10|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605289230000|2020-11-13 17:40:30|||||||||2
1605289240000|2020-11-13 17:40:40|3703.8|3697.8|3704.8|3698.8|3704.8|3698.8|3703.5|3697.5|6
1605289250000|2020-11-13 17:40:50|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3
1605289260000|2020-11-13 17:41:00|3705.5|3699.5|3705.2|3699.2|3706.2|3700.2|3705.2|3699.2|13
1605289270000|2020-11-13 17:41:10|3704.8|3698.8|3705.2|3699.2|3705.2|3699.2|3704.8|3698.8|1
1605289280000|2020-11-13 17:41:20|||||||||1
1605289290000|2020-11-13 17:41:30|||||||||1
1605289310000|2020-11-13 17:41:50|3704.8|3698.8|3704.2|3698.2|3704.8|3698.8|3704.2|3698.2|10
1605289320000|2020-11-13 17:42:00|3703.3|3697.3|3703.2|3697.2|3703.7|3697.7|3703.2|3697.2|4
1605289330000|2020-11-13 17:42:10|||||||||1
1605289340000|2020-11-13 17:42:20|||||||||2
1605289350000|2020-11-13 17:42:30|||||||||3
1605289360000|2020-11-13 17:42:40|3701.8|3695.8|3701.2|3695.2|3701.8|3695.8|3701.2|3695.2|5
1605289370000|2020-11-13 17:42:50|3700.8|3694.8|3700.8|3694.8|3701.2|3695.2|3700.8|3694.8|13
1605289380000|2020-11-13 17:43:00|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|1
1605289390000|2020-11-13 17:43:10|||||||||12
1605289400000|2020-11-13 17:43:20|3701.7|3695.7|3702.2|3696.2|3702.2|3696.2|3701.7|3695.7|2
1605289410000|2020-11-13 17:43:30|||||||||1
1605289430000|2020-11-13 17:43:50|3702.8|3696.8|3703.3|3697.3|3703.3|3697.3|3702.8|3696.8|10
1605289440000|2020-11-13 17:44:00|3703.2|3697.2|3704.2|3698.2|3704.5|3698.5|3703.2|3697.2|22
1605289450000|2020-11-13 17:44:10|||||||||2
1605289470000|2020-11-13 17:44:30|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|10
1605289480000|2020-11-13 17:44:40|3704.5|3698.5|3704.3|3698.3|3704.5|3698.5|3704.3|3698.3|1
1605289490000|2020-11-13 17:44:50|3704.5|3698.5|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|2
1605289500000|2020-11-13 17:45:00|3704.8|3698.8|3704.3|3698.3|3704.8|3698.8|3704.3|3698.3|19
1605289510000|2020-11-13 17:45:10|3704.2|3698.2|3703.8|3697.8|3704.2|3698.2|3703.8|3697.8|2
1605289520000|2020-11-13 17:45:20|3703.5|3697.5|3701.8|3695.8|3703.5|3697.5|3701.8|3695.8|21
1605289530000|2020-11-13 17:45:30|3702.2|3696.2|3700.2|3694.2|3702.2|3696.2|3700.2|3694.2|79
1605289540000|2020-11-13 17:45:40|3699.3|3693.3|3699.8|3693.8|3700.2|3694.2|3699.3|3693.3|6
1605289550000|2020-11-13 17:45:50|3700.2|3694.2|3699.8|3693.8|3700.2|3694.2|3699.5|3693.5|0
1605289560000|2020-11-13 17:46:00|3700.5|3694.5|3700.8|3694.8|3701.2|3695.2|3700.5|3694.5|7
1605289570000|2020-11-13 17:46:10|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|2
1605289580000|2020-11-13 17:46:20|3700.5|3694.5|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|1
1605289590000|2020-11-13 17:46:30|||||||||3
1605289610000|2020-11-13 17:46:50|||||||||2
1605289620000|2020-11-13 17:47:00|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|0
1605289630000|2020-11-13 17:47:10|3701|3695|3700.5|3694.5|3701.3|3695.3|3700.5|3694.5|5
1605289640000|2020-11-13 17:47:20|3699.5|3693.5|3699.3|3693.3|3700|3694|3699.3|3693.3|6
1605289650000|2020-11-13 17:47:30|3699.2|3693.2|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|13
1605289660000|2020-11-13 17:47:40|3699.5|3693.5|3699.8|3693.8|3699.8|3693.8|3699.5|3693.5|8
1605289670000|2020-11-13 17:47:50|3699.5|3693.5|3699.2|3693.2|3699.7|3693.7|3699.2|3693.2|2
1605289680000|2020-11-13 17:48:00|3699.3|3693.3|3700.2|3694.2|3700.2|3694.2|3699.3|3693.3|0
1605289690000|2020-11-13 17:48:10|||||||||1
1605289700000|2020-11-13 17:48:20|||||||||17
1605289710000|2020-11-13 17:48:30|3699.8|3693.8|3700.2|3694.2|3700.2|3694.2|3699.8|3693.8|0
1605289720000|2020-11-13 17:48:40|||||||||30
1605289730000|2020-11-13 17:48:50|3699.8|3693.8|3699.2|3693.2|3699.8|3693.8|3699.2|3693.2|25
1605289740000|2020-11-13 17:49:00|3699.5|3693.5|3700.2|3694.2|3700.2|3694.2|3699.5|3693.5|5
1605289760000|2020-11-13 17:49:20|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|21
1605289780000|2020-11-13 17:49:40|||||||||1
1605289790000|2020-11-13 17:49:50|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|4
1605289800000|2020-11-13 17:50:00|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|0
1605289810000|2020-11-13 17:50:10|3701.2|3695.2|3700.8|3694.8|3701.2|3695.2|3700.8|3694.8|1
1605289820000|2020-11-13 17:50:20|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.3|3694.3|3
1605289830000|2020-11-13 17:50:30|3700.3|3694.3|3699.5|3693.5|3700.3|3694.3|3699.3|3693.3|5
1605289850000|2020-11-13 17:50:50|3700.2|3694.2|3700.3|3694.3|3700.3|3694.3|3700.2|3694.2|1
1605289860000|2020-11-13 17:51:00|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|1
1605289870000|2020-11-13 17:51:10|3701.3|3695.3|3701.3|3695.3|3701.5|3695.5|3700.8|3694.8|9
1605289880000|2020-11-13 17:51:20|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|1
1605289890000|2020-11-13 17:51:30|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701.2|3695.2|5
1605289900000|2020-11-13 17:51:40|||||||||1
1605289910000|2020-11-13 17:51:50|||||||||3
1605289920000|2020-11-13 17:52:00|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|1
1605289930000|2020-11-13 17:52:10|3701|3695|3700.5|3694.5|3701|3695|3700.5|3694.5|5
1605289940000|2020-11-13 17:52:20|3700.8|3694.8|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|1
1605289950000|2020-11-13 17:52:30|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|0
1605289960000|2020-11-13 17:52:40|3700.5|3694.5|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|0
1605289970000|2020-11-13 17:52:50|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|0
1605289980000|2020-11-13 17:53:00|3701.2|3695.2|3700.5|3694.5|3701.5|3695.5|3700.5|3694.5|25
1605289990000|2020-11-13 17:53:10|3700.8|3694.8|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|0
1605290000000|2020-11-13 17:53:20|3701.5|3695.5|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|14
1605290010000|2020-11-13 17:53:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3
1605290020000|2020-11-13 17:53:40|3701.8|3695.8|3702.3|3696.3|3702.5|3696.5|3701.8|3695.8|16
1605290030000|2020-11-13 17:53:50|3702|3696|3701.5|3695.5|3702|3696|3701.5|3695.5|1
1605290040000|2020-11-13 17:54:00|3702.2|3696.2|3701.5|3695.5|3702.2|3696.2|3700.5|3694.5|5
1605290050000|2020-11-13 17:54:10|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|0
1605290060000|2020-11-13 17:54:20|3701|3695|3700.8|3694.8|3701.5|3695.5|3700.5|3694.5|3
1605290070000|2020-11-13 17:54:30|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.3|3694.3|6
1605290080000|2020-11-13 17:54:40|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|0
1605290090000|2020-11-13 17:54:50|3700.5|3694.5|3700.5|3694.5|3700.8|3694.8|3700.3|3694.3|2
1605290100000|2020-11-13 17:55:00|3700.8|3694.8|3700.5|3694.5|3700.8|3694.8|3700.5|3694.5|0
1605290110000|2020-11-13 17:55:10|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3
1605290120000|2020-11-13 17:55:20|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|0
1605290130000|2020-11-13 17:55:30|3701.2|3695.2|3701.5|3695.5|3701.5|3695.5|3701.2|3695.2|6
1605290140000|2020-11-13 17:55:40|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|1
1605290150000|2020-11-13 17:55:50|||||||||2
1605290160000|2020-11-13 17:56:00|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|9
1605290170000|2020-11-13 17:56:10|3701.5|3695.5|3701.8|3695.8|3701.8|3695.8|3701.5|3695.5|6
1605290180000|2020-11-13 17:56:20|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605290190000|2020-11-13 17:56:30|||||||||1
1605290210000|2020-11-13 17:56:50|3701.8|3695.8|3701.5|3695.5|3702.5|3696.5|3701.5|3695.5|11
1605290220000|2020-11-13 17:57:00|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|2
1605290230000|2020-11-13 17:57:10|3702.3|3696.3|3702.5|3696.5|3702.5|3696.5|3702|3696|1
1605290250000|2020-11-13 17:57:30|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3
1605290260000|2020-11-13 17:57:40|3702.3|3696.3|3702.5|3696.5|3702.5|3696.5|3702|3696|6
1605290270000|2020-11-13 17:57:50|3702.3|3696.3|3701.8|3695.8|3702.5|3696.5|3701.8|3695.8|4
1605290280000|2020-11-13 17:58:00|3702.2|3696.2|3702.5|3696.5|3702.5|3696.5|3702.2|3696.2|3
1605290290000|2020-11-13 17:58:10|||||||||3
1605290300000|2020-11-13 17:58:20|||||||||2
1605290310000|2020-11-13 17:58:30|||||||||1
1605290320000|2020-11-13 17:58:40|3702.3|3696.3|3702|3696|3702.3|3696.3|3702|3696|3
1605290330000|2020-11-13 17:58:50|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|1
1605290350000|2020-11-13 17:59:10|||||||||1
1605290370000|2020-11-13 17:59:30|||||||||45
1605290380000|2020-11-13 17:59:40|||||||||1
1605290390000|2020-11-13 17:59:50|||||||||1
1605290400000|2020-11-13 18:00:00|3702.3|3696.3|3701.5|3695.5|3702.3|3696.3|3701.5|3695.5|2
1605290410000|2020-11-13 18:00:10|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|2
1605290430000|2020-11-13 18:00:30|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|21
1605290440000|2020-11-13 18:00:40|3703.2|3697.2|3703.5|3697.5|3703.5|3697.5|3703.2|3697.2|4
1605290450000|2020-11-13 18:00:50|3703.7|3697.7|3703.5|3697.5|3703.7|3697.7|3703.5|3697.5|11
1605290460000|2020-11-13 18:01:00|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3703.7|3697.7|33
1605290470000|2020-11-13 18:01:10|||||||||8
1605290480000|2020-11-13 18:01:20|||||||||2
1605290490000|2020-11-13 18:01:30|3704.7|3698.7|3705.5|3699.5|3705.5|3699.5|3704.7|3698.7|11
1605290500000|2020-11-13 18:01:40|3705.7|3699.7|3706.2|3700.2|3706.5|3700.5|3705.7|3699.7|9
1605290510000|2020-11-13 18:01:50|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.2|3700.2|30
1605290520000|2020-11-13 18:02:00|3706.2|3700.2|3706.5|3700.5|3707|3701|3706.2|3700.2|18
1605290530000|2020-11-13 18:02:10|3707|3701|3706.5|3700.5|3707.2|3701.2|3706.5|3700.5|3
1605290540000|2020-11-13 18:02:20|3706.2|3700.2|3705.7|3699.7|3706.5|3700.5|3705.7|3699.7|7
1605290550000|2020-11-13 18:02:30|3705.8|3699.8|3706.2|3700.2|3706.5|3700.5|3705.8|3699.8|3
1605290560000|2020-11-13 18:02:40|3705.8|3699.8|3706.2|3700.2|3706.5|3700.5|3705.7|3699.7|3
1605290570000|2020-11-13 18:02:50|3706|3700|3705.7|3699.7|3706|3700|3705.5|3699.5|4
1605290580000|2020-11-13 18:03:00|3705.5|3699.5|3705.5|3699.5|3706|3700|3705.5|3699.5|30
1605290590000|2020-11-13 18:03:10|3705|3699|3705|3699|3705|3699|3705|3699|7
1605290600000|2020-11-13 18:03:20|3704.7|3698.7|3704.5|3698.5|3704.7|3698.7|3704.5|3698.5|1
1605290610000|2020-11-13 18:03:30|3704.7|3698.7|3705|3699|3705|3699|3704.7|3698.7|3
1605290620000|2020-11-13 18:03:40|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704.5|3698.5|0
1605290630000|2020-11-13 18:03:50|3704.5|3698.5|3704.7|3698.7|3704.7|3698.7|3704.5|3698.5|2
1605290640000|2020-11-13 18:04:00|3705.2|3699.2|3705.5|3699.5|3706.2|3700.2|3705.2|3699.2|3
1605290650000|2020-11-13 18:04:10|3705|3699|3705|3699|3705|3699|3705|3699|10
1605290660000|2020-11-13 18:04:20|3705.2|3699.2|3705.5|3699.5|3705.5|3699.5|3705.2|3699.2|0
1605290670000|2020-11-13 18:04:30|3706|3700|3706|3700|3706|3700|3706|3700|0
1605290680000|2020-11-13 18:04:40|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|1
1605290690000|2020-11-13 18:04:50|3706.7|3700.7|3706.5|3700.5|3706.7|3700.7|3706.5|3700.5|3
1605290700000|2020-11-13 18:05:00|3706.7|3700.7|3707|3701|3707|3701|3706.7|3700.7|4
1605290710000|2020-11-13 18:05:10|3707.2|3701.2|3707.5|3701.5|3707.5|3701.5|3707.2|3701.2|0
1605290720000|2020-11-13 18:05:20|3707|3701|3707.5|3701.5|3707.5|3701.5|3706.8|3700.8|4
1605290750000|2020-11-13 18:05:50|3707.2|3701.2|3706.7|3700.7|3707.2|3701.2|3706.7|3700.7|13
1605290760000|2020-11-13 18:06:00|3706.8|3700.8|3708.5|3702.5|3708.5|3702.5|3706.8|3700.8|24
1605290780000|2020-11-13 18:06:20|||||||||1
1605290800000|2020-11-13 18:06:40|||||||||3
1605290820000|2020-11-13 18:07:00|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3708.7|3702.7|10
1605290830000|2020-11-13 18:07:10|3709|3703|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|18
1605290840000|2020-11-13 18:07:20|3707.8|3701.8|3708.2|3702.2|3708.5|3702.5|3707.8|3701.8|1
1605290850000|2020-11-13 18:07:30|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|0
1605290870000|2020-11-13 18:07:50|3708.2|3702.2|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|0
1605290880000|2020-11-13 18:08:00|3708.2|3702.2|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|4
1605290890000|2020-11-13 18:08:10|3708.2|3702.2|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|1
1605290900000|2020-11-13 18:08:20|||||||||1
1605290920000|2020-11-13 18:08:40|3708|3702|3707.5|3701.5|3708|3702|3707.5|3701.5|3
1605290930000|2020-11-13 18:08:50|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3
1605290940000|2020-11-13 18:09:00|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|5
1605290950000|2020-11-13 18:09:10|3708|3702|3708|3702|3708|3702|3708|3702|3
1605290960000|2020-11-13 18:09:20|3707.8|3701.8|3707.7|3701.7|3708|3702|3707.7|3701.7|1
1605290970000|2020-11-13 18:09:30|3708|3702|3707.2|3701.2|3708|3702|3706.7|3700.7|3
1605290980000|2020-11-13 18:09:40|3707.5|3701.5|3707.2|3701.2|3707.5|3701.5|3707.2|3701.2|0
1605290990000|2020-11-13 18:09:50|3707.5|3701.5|3707.2|3701.2|3707.5|3701.5|3707.2|3701.2|0
1605291000000|2020-11-13 18:10:00|3707.5|3701.5|3707.7|3701.7|3708.2|3702.2|3707.5|3701.5|5
1605291010000|2020-11-13 18:10:10|3707.8|3701.8|3708.2|3702.2|3708.2|3702.2|3707.8|3701.8|3
1605291020000|2020-11-13 18:10:20|3708.5|3702.5|3708.8|3702.8|3708.8|3702.8|3708.5|3702.5|6
1605291030000|2020-11-13 18:10:30|3709.2|3703.2|3708.8|3702.8|3709.2|3703.2|3708.8|3702.8|1
1605291040000|2020-11-13 18:10:40|3708.7|3702.7|3708.7|3702.7|3708.8|3702.8|3708.5|3702.5|3
1605291050000|2020-11-13 18:10:50|3708.8|3702.8|3709.2|3703.2|3709.2|3703.2|3708.7|3702.7|0
1605291060000|2020-11-13 18:11:00|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|3708.5|3702.5|6
1605291080000|2020-11-13 18:11:20|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|0
1605291090000|2020-11-13 18:11:30|3708.7|3702.7|3708.8|3702.8|3709.2|3703.2|3708.7|3702.7|3
1605291100000|2020-11-13 18:11:40|3709.2|3703.2|3709.5|3703.5|3709.5|3703.5|3708.8|3702.8|13
1605291110000|2020-11-13 18:11:50|3709.2|3703.2|3709.2|3703.2|3709.5|3703.5|3709.2|3703.2|2
1605291120000|2020-11-13 18:12:00|3709.5|3703.5|3709.2|3703.2|3709.5|3703.5|3709.2|3703.2|4
1605291130000|2020-11-13 18:12:10|||||||||2
1605291140000|2020-11-13 18:12:20|3708.7|3702.7|3708.5|3702.5|3708.7|3702.7|3708.5|3702.5|4
1605291150000|2020-11-13 18:12:30|3708.7|3702.7|3708.2|3702.2|3708.7|3702.7|3707.8|3701.8|8
1605291160000|2020-11-13 18:12:40|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|2
1605291170000|2020-11-13 18:12:50|3707.5|3701.5|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|5
1605291180000|2020-11-13 18:13:00|3706.8|3700.8|3707.8|3701.8|3707.8|3701.8|3706.8|3700.8|1
1605291190000|2020-11-13 18:13:10|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|2
1605291200000|2020-11-13 18:13:20|3707.5|3701.5|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|0
1605291210000|2020-11-13 18:13:30|3707.1|3701.1|3707.5|3701.5|3707.5|3701.5|3707.1|3701.1|1
1605291220000|2020-11-13 18:13:40|3707.6|3701.6|3707.6|3701.6|3707.8|3701.8|3707.6|3701.6|4
1605291230000|2020-11-13 18:13:50|3707.1|3701.1|3707.1|3701.1|3707.5|3701.5|3706.8|3700.8|0
1605291240000|2020-11-13 18:14:00|3706.8|3700.8|3706.8|3700.8|3707.1|3701.1|3706.8|3700.8|3
1605291250000|2020-11-13 18:14:10|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605291260000|2020-11-13 18:14:20|||||||||1
1605291270000|2020-11-13 18:14:30|3706.8|3700.8|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|1
1605291280000|2020-11-13 18:14:40|3706.1|3700.1|3706.1|3700.1|3706.5|3700.5|3706.1|3700.1|0
1605291290000|2020-11-13 18:14:50|3706.5|3700.5|3706.1|3700.1|3706.6|3700.6|3705.8|3699.8|10
1605291300000|2020-11-13 18:15:00|3706.5|3700.5|3706.1|3700.1|3706.5|3700.5|3706.1|3700.1|1
1605291310000|2020-11-13 18:15:10|3706.6|3700.6|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|4
1605291320000|2020-11-13 18:15:20|3706.6|3700.6|3706.8|3700.8|3706.8|3700.8|3706.6|3700.6|1
1605291330000|2020-11-13 18:15:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|4
1605291340000|2020-11-13 18:15:40|3707.5|3701.5|3707.1|3701.1|3707.5|3701.5|3706.8|3700.8|3
1605291360000|2020-11-13 18:16:00|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|19
1605291370000|2020-11-13 18:16:10|3706.8|3700.8|3707.1|3701.1|3707.1|3701.1|3706.8|3700.8|3
1605291380000|2020-11-13 18:16:20|3706.8|3700.8|3707.1|3701.1|3707.6|3701.6|3706.8|3700.8|1
1605291390000|2020-11-13 18:16:30|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1605291400000|2020-11-13 18:16:40|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3
1605291410000|2020-11-13 18:16:50|3707.6|3701.6|3707.8|3701.8|3707.8|3701.8|3707.6|3701.6|3
1605291420000|2020-11-13 18:17:00|3707.6|3701.6|3706.8|3700.8|3707.8|3701.8|3706.8|3700.8|6
1605291430000|2020-11-13 18:17:10|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3706.8|3700.8|2
1605291440000|2020-11-13 18:17:20|3706.8|3700.8|3706.1|3700.1|3706.8|3700.8|3706.1|3700.1|15
1605291450000|2020-11-13 18:17:30|3705.8|3699.8|3707.5|3701.5|3707.5|3701.5|3705.8|3699.8|10
1605291460000|2020-11-13 18:17:40|3707.1|3701.1|3707.6|3701.6|3707.6|3701.6|3707.1|3701.1|3
1605291480000|2020-11-13 18:18:00|3707.1|3701.1|3707.1|3701.1|3707.5|3701.5|3707.1|3701.1|2
1605291490000|2020-11-13 18:18:10|3707.2|3701.2|3705.8|3699.8|3707.2|3701.2|3705.5|3699.5|33
1605291500000|2020-11-13 18:18:20|3705.5|3699.5|3705.2|3699.2|3705.5|3699.5|3705.2|3699.2|3
1605291510000|2020-11-13 18:18:30|3704.8|3698.8|3704.5|3698.5|3705.3|3699.3|3704.5|3698.5|5
1605291520000|2020-11-13 18:18:40|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.5|3698.5|3
1605291530000|2020-11-13 18:18:50|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|1
1605291540000|2020-11-13 18:19:00|3704.2|3698.2|3703.8|3697.8|3704.2|3698.2|3703.8|3697.8|27
1605291550000|2020-11-13 18:19:10|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605291560000|2020-11-13 18:19:20|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|0
1605291570000|2020-11-13 18:19:30|3703.8|3697.8|3704.2|3698.2|3704.2|3698.2|3703.5|3697.5|0
1605291580000|2020-11-13 18:19:40|3703.8|3697.8|3704.2|3698.2|3704.2|3698.2|3703.5|3697.5|1
1605291590000|2020-11-13 18:19:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605291600000|2020-11-13 18:20:00|3703.5|3697.5|3702.8|3696.8|3703.5|3697.5|3702.8|3696.8|14
1605291610000|2020-11-13 18:20:10|3702.5|3696.5|3702.8|3696.8|3703.2|3697.2|3702.5|3696.5|51
1605291630000|2020-11-13 18:20:30|3702.5|3696.5|3702.8|3696.8|3702.8|3696.8|3702.5|3696.5|4
1605291640000|2020-11-13 18:20:40|3702.2|3696.2|3702.3|3696.3|3702.3|3696.3|3702.2|3696.2|20
1605291650000|2020-11-13 18:20:50|3702.2|3696.2|3702.2|3696.2|3702.2|3696.2|3701.5|3695.5|6
1605291660000|2020-11-13 18:21:00|3701.8|3695.8|3702.2|3696.2|3702.5|3696.5|3701.8|3695.8|13
1605291670000|2020-11-13 18:21:10|3701.8|3695.8|3702.2|3696.2|3702.2|3696.2|3701.8|3695.8|2
1605291680000|2020-11-13 18:21:20|3702.3|3696.3|3702.8|3696.8|3702.8|3696.8|3702.2|3696.2|6
1605291690000|2020-11-13 18:21:30|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|4
1605291700000|2020-11-13 18:21:40|3702.5|3696.5|3703.3|3697.3|3703.5|3697.5|3702.5|3696.5|9
1605291710000|2020-11-13 18:21:50|3703.5|3697.5|3703.3|3697.3|3703.5|3697.5|3703.2|3697.2|6
1605291720000|2020-11-13 18:22:00|3703.5|3697.5|3703.3|3697.3|3703.5|3697.5|3703.3|3697.3|1
1605291730000|2020-11-13 18:22:10|||||||||5
1605291750000|2020-11-13 18:22:30|3703.5|3697.5|3703.8|3697.8|3704.3|3698.3|3703.5|3697.5|7
1605291760000|2020-11-13 18:22:40|3704.3|3698.3|3703.5|3697.5|3704.3|3698.3|3703.5|3697.5|0
1605291770000|2020-11-13 18:22:50|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|2
1605291780000|2020-11-13 18:23:00|3702.8|3696.8|3702.5|3696.5|3703.2|3697.2|3702.5|3696.5|9
1605291790000|2020-11-13 18:23:10|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.5|3696.5|8
1605291810000|2020-11-13 18:23:30|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|6
1605291820000|2020-11-13 18:23:40|||||||||4
1605291830000|2020-11-13 18:23:50|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|20
1605291840000|2020-11-13 18:24:00|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|8
1605291850000|2020-11-13 18:24:10|3703.3|3697.3|3703.5|3697.5|3703.5|3697.5|3703.3|3697.3|3
1605291860000|2020-11-13 18:24:20|||||||||2
1605291870000|2020-11-13 18:24:30|||||||||1
1605291880000|2020-11-13 18:24:40|3704|3698|3703.5|3697.5|3704.5|3698.5|3703.5|3697.5|5
1605291900000|2020-11-13 18:25:00|3703.3|3697.3|3702.5|3696.5|3703.3|3697.3|3702.5|3696.5|10
1605291910000|2020-11-13 18:25:10|||||||||2
1605291920000|2020-11-13 18:25:20|3702.8|3696.8|3703.5|3697.5|3703.5|3697.5|3702.8|3696.8|9
1605291930000|2020-11-13 18:25:30|||||||||2
1605291940000|2020-11-13 18:25:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|9
1605291950000|2020-11-13 18:25:50|||||||||1
1605291960000|2020-11-13 18:26:00|3702.8|3696.8|3703.5|3697.5|3703.5|3697.5|3702.8|3696.8|4
1605291980000|2020-11-13 18:26:20|3703.6|3697.6|3704|3698|3704.3|3698.3|3703.5|3697.5|8
1605292000000|2020-11-13 18:26:40|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|2
1605292010000|2020-11-13 18:26:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605292020000|2020-11-13 18:27:00|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|1
1605292030000|2020-11-13 18:27:10|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|3
1605292040000|2020-11-13 18:27:20|3703.5|3697.5|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|1
1605292050000|2020-11-13 18:27:30|3703.5|3697.5|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|0
1605292060000|2020-11-13 18:27:40|||||||||1
1605292080000|2020-11-13 18:28:00|3704.3|3698.3|3703.8|3697.8|3704.3|3698.3|3703.8|3697.8|2
1605292090000|2020-11-13 18:28:10|3704|3698|3703.5|3697.5|3704|3698|3703.5|3697.5|3
1605292100000|2020-11-13 18:28:20|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|0
1605292110000|2020-11-13 18:28:30|3704.1|3698.1|3703.8|3697.8|3704.1|3698.1|3703.5|3697.5|2
1605292120000|2020-11-13 18:28:40|||||||||1
1605292130000|2020-11-13 18:28:50|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|0
1605292140000|2020-11-13 18:29:00|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|0
1605292150000|2020-11-13 18:29:10|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|1
1605292160000|2020-11-13 18:29:20|||||||||1
1605292170000|2020-11-13 18:29:30|3703.5|3697.5|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|0
1605292180000|2020-11-13 18:29:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605292190000|2020-11-13 18:29:50|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605292200000|2020-11-13 18:30:00|3703.5|3697.5|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|1
1605292210000|2020-11-13 18:30:10|||||||||4
1605292220000|2020-11-13 18:30:20|3703.5|3697.5|3702|3696|3703.5|3697.5|3701.8|3695.8|11
1605292230000|2020-11-13 18:30:30|3702.5|3696.5|3701.5|3695.5|3702.5|3696.5|3701.5|3695.5|0
1605292240000|2020-11-13 18:30:40|3701.8|3695.8|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|9
1605292250000|2020-11-13 18:30:50|3702.3|3696.3|3701.8|3695.8|3702.5|3696.5|3701.5|3695.5|14
1605292260000|2020-11-13 18:31:00|3702.3|3696.3|3702|3696|3702.5|3696.5|3702|3696|5
1605292270000|2020-11-13 18:31:10|||||||||2
1605292280000|2020-11-13 18:31:20|3701.5|3695.5|3702|3696|3702.3|3696.3|3701.5|3695.5|3
1605292290000|2020-11-13 18:31:30|3702.3|3696.3|3702.5|3696.5|3702.5|3696.5|3702.3|3696.3|0
1605292320000|2020-11-13 18:32:00|||||||||1
1605292330000|2020-11-13 18:32:10|||||||||1
1605292350000|2020-11-13 18:32:30|3702.8|3696.8|3703.5|3697.5|3703.5|3697.5|3702.8|3696.8|21
1605292370000|2020-11-13 18:32:50|||||||||1
1605292380000|2020-11-13 18:33:00|||||||||1
1605292390000|2020-11-13 18:33:10|||||||||1
1605292410000|2020-11-13 18:33:30|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|10
1605292420000|2020-11-13 18:33:40|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|14
1605292430000|2020-11-13 18:33:50|3702.3|3696.3|3702.1|3696.1|3702.3|3696.3|3702.1|3696.1|53
1605292440000|2020-11-13 18:34:00|3702.5|3696.5|3702.3|3696.3|3702.5|3696.5|3702.3|3696.3|94
1605292450000|2020-11-13 18:34:10|||||||||1
1605292460000|2020-11-13 18:34:20|3702.5|3696.5|3702.5|3696.5|3703.3|3697.3|3702.5|3696.5|9
1605292470000|2020-11-13 18:34:30|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|0
1605292480000|2020-11-13 18:34:40|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|0
1605292490000|2020-11-13 18:34:50|||||||||3
1605292510000|2020-11-13 18:35:10|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.5|3696.5|0
1605292520000|2020-11-13 18:35:20|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|0
1605292530000|2020-11-13 18:35:30|3702.5|3696.5|3702.8|3696.8|3702.8|3696.8|3702.5|3696.5|1
1605292540000|2020-11-13 18:35:40|3703.3|3697.3|3702.8|3696.8|3703.3|3697.3|3702.5|3696.5|11
1605292560000|2020-11-13 18:36:00|3703.3|3697.3|3702.5|3696.5|3703.3|3697.3|3702.5|3696.5|3
1605292570000|2020-11-13 18:36:10|||||||||2
1605292580000|2020-11-13 18:36:20|3702.8|3696.8|3703.5|3697.5|3703.5|3697.5|3702.8|3696.8|6
1605292590000|2020-11-13 18:36:30|3704|3698|3704.1|3698.1|3704.5|3698.5|3704|3698|33
1605292600000|2020-11-13 18:36:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605292610000|2020-11-13 18:36:50|||||||||4
1605292620000|2020-11-13 18:37:00|3704|3698|3704.5|3698.5|3704.5|3698.5|3704|3698|2
1605292630000|2020-11-13 18:37:10|||||||||2
1605292640000|2020-11-13 18:37:20|||||||||1
1605292650000|2020-11-13 18:37:30|||||||||1
1605292660000|2020-11-13 18:37:40|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|8
1605292670000|2020-11-13 18:37:50|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|0
1605292690000|2020-11-13 18:38:10|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|2
1605292700000|2020-11-13 18:38:20|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605292720000|2020-11-13 18:38:40|3704.1|3698.1|3704|3698|3704.3|3698.3|3704|3698|5
1605292730000|2020-11-13 18:38:50|3704.3|3698.3|3703.5|3697.5|3704.3|3698.3|3703.5|3697.5|4
1605292740000|2020-11-13 18:39:00|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|1
1605292750000|2020-11-13 18:39:10|||||||||1
1605292760000|2020-11-13 18:39:20|||||||||4
1605292770000|2020-11-13 18:39:30|3703.3|3697.3|3703.5|3697.5|3703.8|3697.8|3703.3|3697.3|5
1605292780000|2020-11-13 18:39:40|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|0
1605292790000|2020-11-13 18:39:50|3703.8|3697.8|3703.5|3697.5|3703.8|3697.8|3703.5|3697.5|0
1605292810000|2020-11-13 18:40:10|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|2
1605292820000|2020-11-13 18:40:20|||||||||1
1605292830000|2020-11-13 18:40:30|3705|3699|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|18
1605292840000|2020-11-13 18:40:40|||||||||1
1605292850000|2020-11-13 18:40:50|||||||||3
1605292860000|2020-11-13 18:41:00|||||||||2
1605292870000|2020-11-13 18:41:10|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|5
1605292880000|2020-11-13 18:41:20|3705.5|3699.5|3705.5|3699.5|3705.8|3699.8|3705.5|3699.5|3
1605292890000|2020-11-13 18:41:30|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|0
1605292900000|2020-11-13 18:41:40|3705.5|3699.5|3705.8|3699.8|3705.8|3699.8|3705.5|3699.5|1
1605292910000|2020-11-13 18:41:50|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|0
1605292920000|2020-11-13 18:42:00|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|8
1605292930000|2020-11-13 18:42:10|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|5
1605292940000|2020-11-13 18:42:20|3705.5|3699.5|3704.5|3698.5|3705.5|3699.5|3704.5|3698.5|3
1605292960000|2020-11-13 18:42:40|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|5
1605292970000|2020-11-13 18:42:50|3704.5|3698.5|3705.3|3699.3|3705.3|3699.3|3704.5|3698.5|2
1605292980000|2020-11-13 18:43:00|||||||||1
1605293010000|2020-11-13 18:43:30|3705.1|3699.1|3705.1|3699.1|3705.3|3699.3|3705.1|3699.1|8
1605293020000|2020-11-13 18:43:40|3705.3|3699.3|3705.3|3699.3|3705.5|3699.5|3705.1|3699.1|5
1605293030000|2020-11-13 18:43:50|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|2
1605293040000|2020-11-13 18:44:00|3705.1|3699.1|3705.5|3699.5|3705.5|3699.5|3705.1|3699.1|1
1605293050000|2020-11-13 18:44:10|3705.3|3699.3|3705.3|3699.3|3705.5|3699.5|3705.1|3699.1|5
1605293060000|2020-11-13 18:44:20|3705.8|3699.8|3706.8|3700.8|3706.8|3700.8|3705.8|3699.8|5
1605293070000|2020-11-13 18:44:30|3707.3|3701.3|3707.8|3701.8|3707.8|3701.8|3707.1|3701.1|4
1605293080000|2020-11-13 18:44:40|3707.5|3701.5|3707.3|3701.3|3707.5|3701.5|3707.3|3701.3|4
1605293090000|2020-11-13 18:44:50|3707.5|3701.5|3707.3|3701.3|3707.5|3701.5|3707.3|3701.3|0
1605293100000|2020-11-13 18:45:00|3706.8|3700.8|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|9
1605293110000|2020-11-13 18:45:10|||||||||1
1605293120000|2020-11-13 18:45:20|3707.3|3701.3|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|5
1605293130000|2020-11-13 18:45:30|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|0
1605293140000|2020-11-13 18:45:40|3707.8|3701.8|3708.5|3702.5|3708.5|3702.5|3707.8|3701.8|7
1605293150000|2020-11-13 18:45:50|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|5
1605293160000|2020-11-13 18:46:00|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|1
1605293170000|2020-11-13 18:46:10|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|0
1605293180000|2020-11-13 18:46:20|3707.1|3701.1|3705.8|3699.8|3707.1|3701.1|3705.8|3699.8|13
1605293190000|2020-11-13 18:46:30|3706.1|3700.1|3705.5|3699.5|3706.3|3700.3|3705.5|3699.5|3
1605293200000|2020-11-13 18:46:40|3705.8|3699.8|3706.3|3700.3|3706.3|3700.3|3705.8|3699.8|8
1605293210000|2020-11-13 18:46:50|3706.5|3700.5|3706.8|3700.8|3707.5|3701.5|3706.5|3700.5|9
1605293230000|2020-11-13 18:47:10|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|2
1605293240000|2020-11-13 18:47:20|3706.8|3700.8|3706.8|3700.8|3707.1|3701.1|3706.5|3700.5|1
1605293260000|2020-11-13 18:47:40|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|0
1605293270000|2020-11-13 18:47:50|3706.8|3700.8|3706.3|3700.3|3707.3|3701.3|3706.3|3700.3|12
1605293280000|2020-11-13 18:48:00|3706.1|3700.1|3705.5|3699.5|3706.1|3700.1|3705.5|3699.5|5
1605293290000|2020-11-13 18:48:10|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.5|3699.5|0
1605293300000|2020-11-13 18:48:20|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|3705.5|3699.5|4
1605293310000|2020-11-13 18:48:30|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3
1605293320000|2020-11-13 18:48:40|3705.1|3699.1|3705.5|3699.5|3705.5|3699.5|3704.5|3698.5|2
1605293330000|2020-11-13 18:48:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|8
1605293340000|2020-11-13 18:49:00|||||||||1
1605293350000|2020-11-13 18:49:10|3706.1|3700.1|3706.3|3700.3|3706.3|3700.3|3706.1|3700.1|3
1605293360000|2020-11-13 18:49:20|3706.5|3700.5|3706.3|3700.3|3706.5|3700.5|3706.3|3700.3|0
1605293370000|2020-11-13 18:49:30|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|0
1605293380000|2020-11-13 18:49:40|||||||||1
1605293390000|2020-11-13 18:49:50|3707|3701|3706.8|3700.8|3707|3701|3706.8|3700.8|3
1605293400000|2020-11-13 18:50:00|3707|3701|3707.3|3701.3|3707.5|3701.5|3707|3701|7
1605293410000|2020-11-13 18:50:10|3707.5|3701.5|3706.5|3700.5|3707.5|3701.5|3706.5|3700.5|2
1605293420000|2020-11-13 18:50:20|||||||||1
1605293430000|2020-11-13 18:50:30|||||||||2
1605293440000|2020-11-13 18:50:40|3706.1|3700.1|3705.8|3699.8|3706.1|3700.1|3705.5|3699.5|8
1605293460000|2020-11-13 18:51:00|3706.3|3700.3|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|0
1605293480000|2020-11-13 18:51:20|3706.1|3700.1|3705.6|3699.6|3706.1|3700.1|3705.6|3699.6|21
1605293500000|2020-11-13 18:51:40|3705.3|3699.3|3706.1|3700.1|3706.1|3700.1|3705.3|3699.3|6
1605293510000|2020-11-13 18:51:50|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|4
1605293520000|2020-11-13 18:52:00|3704.6|3698.6|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|6
1605293530000|2020-11-13 18:52:10|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|6
1605293540000|2020-11-13 18:52:20|3705.1|3699.1|3704.1|3698.1|3705.1|3699.1|3704.1|3698.1|2
1605293560000|2020-11-13 18:52:40|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|21
1605293570000|2020-11-13 18:52:50|3704.8|3698.8|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|0
1605293580000|2020-11-13 18:53:00|||||||||1
1605293590000|2020-11-13 18:53:10|3704.8|3698.8|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|29
1605293600000|2020-11-13 18:53:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1605293620000|2020-11-13 18:53:40|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|0
1605293630000|2020-11-13 18:53:50|3704.8|3698.8|3704.8|3698.8|3705.1|3699.1|3704.8|3698.8|0
1605293640000|2020-11-13 18:54:00|3705.1|3699.1|3704.1|3698.1|3705.1|3699.1|3703.1|3697.1|25
1605293650000|2020-11-13 18:54:10|3703.8|3697.8|3703.1|3697.1|3703.8|3697.8|3703.1|3697.1|5
1605293660000|2020-11-13 18:54:20|3703.8|3697.8|3704.1|3698.1|3704.1|3698.1|3703.8|3697.8|22
1605293680000|2020-11-13 18:54:40|||||||||2
1605293700000|2020-11-13 18:55:00|3703.1|3697.1|3702.8|3696.8|3703.1|3697.1|3702.8|3696.8|7
1605293710000|2020-11-13 18:55:10|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|2
1605293720000|2020-11-13 18:55:20|||||||||1
1605293730000|2020-11-13 18:55:30|3702.1|3696.1|3702.1|3696.1|3702.3|3696.3|3701.8|3695.8|7
1605293740000|2020-11-13 18:55:40|3701.8|3695.8|3701.8|3695.8|3702.1|3696.1|3701.8|3695.8|0
1605293750000|2020-11-13 18:55:50|3702.1|3696.1|3701.8|3695.8|3702.1|3696.1|3701.8|3695.8|1
1605293760000|2020-11-13 18:56:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|1
1605293770000|2020-11-13 18:56:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|18
1605293780000|2020-11-13 18:56:20|3703.8|3697.8|3704|3698|3704|3698|3703.8|3697.8|54
1605293790000|2020-11-13 18:56:30|3704.8|3698.8|3704.5|3698.5|3704.8|3698.8|3704.1|3698.1|99
1605293800000|2020-11-13 18:56:40|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|3
1605293810000|2020-11-13 18:56:50|3705.1|3699.1|3704.8|3698.8|3705.1|3699.1|3704.5|3698.5|11
1605293820000|2020-11-13 18:57:00|3705.1|3699.1|3704.8|3698.8|3705.5|3699.5|3704.8|3698.8|12
1605293830000|2020-11-13 18:57:10|3704.5|3698.5|3704.5|3698.5|3704.8|3698.8|3704.5|3698.5|0
1605293840000|2020-11-13 18:57:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605293850000|2020-11-13 18:57:30|||||||||1
1605293860000|2020-11-13 18:57:40|3705.1|3699.1|3705.3|3699.3|3705.3|3699.3|3705.1|3699.1|0
1605293870000|2020-11-13 18:57:50|3705.5|3699.5|3705.3|3699.3|3705.5|3699.5|3705.3|3699.3|1
1605293880000|2020-11-13 18:58:00|||||||||2
1605293890000|2020-11-13 18:58:10|3705.5|3699.5|3705.8|3699.8|3705.8|3699.8|3705.5|3699.5|1
1605293910000|2020-11-13 18:58:30|3706.1|3700.1|3706.8|3700.8|3707.1|3701.1|3706.1|3700.1|4
1605293920000|2020-11-13 18:58:40|3706.3|3700.3|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|10
1605293940000|2020-11-13 18:59:00|3705.3|3699.3|3705.8|3699.8|3705.8|3699.8|3705.3|3699.3|15
1605293960000|2020-11-13 18:59:20|||||||||1
1605293970000|2020-11-13 18:59:30|||||||||3
1605293980000|2020-11-13 18:59:40|3706.1|3700.1|3705.5|3699.5|3706.1|3700.1|3705.3|3699.3|3
1605293990000|2020-11-13 18:59:50|3705.8|3699.8|3704.1|3698.1|3705.8|3699.8|3704.1|3698.1|8
1605294000000|2020-11-13 19:00:00|3704.3|3698.3|3706.8|3700.8|3706.8|3700.8|3704.3|3698.3|31
1605294010000|2020-11-13 19:00:10|3707.1|3701.1|3706.5|3700.5|3707.1|3701.1|3706.5|3700.5|1
1605294020000|2020-11-13 19:00:20|3706.8|3700.8|3706.5|3700.5|3706.8|3700.8|3706.5|3700.5|0
1605294030000|2020-11-13 19:00:30|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|1
1605294040000|2020-11-13 19:00:40|3706.5|3700.5|3706.1|3700.1|3706.5|3700.5|3706.1|3700.1|1
1605294050000|2020-11-13 19:00:50|3705.8|3699.8|3705.8|3699.8|3706.1|3700.1|3705.5|3699.5|3
1605294060000|2020-11-13 19:01:00|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.6|3698.6|7
1605294070000|2020-11-13 19:01:10|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3
1605294080000|2020-11-13 19:01:20|3704.8|3698.8|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|0
1605294090000|2020-11-13 19:01:30|3705.3|3699.3|3705.1|3699.1|3705.3|3699.3|3705.1|3699.1|33
1605294100000|2020-11-13 19:01:40|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704|3698|2
1605294110000|2020-11-13 19:01:50|||||||||24
1605294120000|2020-11-13 19:02:00|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|8
1605294130000|2020-11-13 19:02:10|||||||||1
1605294150000|2020-11-13 19:02:30|3704.1|3698.1|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|9
1605294160000|2020-11-13 19:02:40|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|11
1605294170000|2020-11-13 19:02:50|3704|3698|3704|3698|3704|3698|3704|3698|3
1605294180000|2020-11-13 19:03:00|3703.8|3697.8|3703.8|3697.8|3704.1|3698.1|3703.8|3697.8|6
1605294190000|2020-11-13 19:03:10|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|36
1605294200000|2020-11-13 19:03:20|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.5|3697.5|0
1605294210000|2020-11-13 19:03:30|3705.8|3699.8|3706.8|3700.8|3707.8|3701.8|3705.8|3699.8|23
1605294220000|2020-11-13 19:03:40|3707.5|3701.5|3707.8|3701.8|3707.8|3701.8|3707.5|3701.5|10
1605294230000|2020-11-13 19:03:50|3707.5|3701.5|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|31
1605294240000|2020-11-13 19:04:00|3707.1|3701.1|3708|3702|3709|3703|3707.1|3701.1|20
1605294250000|2020-11-13 19:04:10|3708.1|3702.1|3707.5|3701.5|3708.1|3702.1|3707.5|3701.5|9
1605294260000|2020-11-13 19:04:20|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|2
1605294270000|2020-11-13 19:04:30|3707.5|3701.5|3707.1|3701.1|3707.8|3701.8|3707.1|3701.1|11
1605294280000|2020-11-13 19:04:40|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|0
1605294290000|2020-11-13 19:04:50|3707.8|3701.8|3707.8|3701.8|3708.1|3702.1|3707.8|3701.8|12
1605294300000|2020-11-13 19:05:00|3708|3702|3707.1|3701.1|3708|3702|3707|3701|7
1605294310000|2020-11-13 19:05:10|3707.5|3701.5|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|8
1605294320000|2020-11-13 19:05:20|3707.1|3701.1|3707.5|3701.5|3707.5|3701.5|3707.1|3701.1|20
1605294330000|2020-11-13 19:05:30|3707.1|3701.1|3706.5|3700.5|3707.5|3701.5|3706.1|3700.1|13
1605294340000|2020-11-13 19:05:40|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.5|3700.5|6
1605294350000|2020-11-13 19:05:50|3707|3701|3707.1|3701.1|3707.1|3701.1|3706.8|3700.8|1
1605294360000|2020-11-13 19:06:00|3707|3701|3707|3701|3707|3701|3707|3701|5
1605294370000|2020-11-13 19:06:10|3707.8|3701.8|3707.8|3701.8|3708|3702|3707.5|3701.5|1
1605294380000|2020-11-13 19:06:20|3708.1|3702.1|3708.8|3702.8|3708.8|3702.8|3708.1|3702.1|5
1605294390000|2020-11-13 19:06:30|3708.1|3702.1|3708.8|3702.8|3708.8|3702.8|3708.1|3702.1|7
1605294400000|2020-11-13 19:06:40|3709.1|3703.1|3709.5|3703.5|3710|3704|3709.1|3703.1|22
1605294410000|2020-11-13 19:06:50|3709.8|3703.8|3709|3703|3710.1|3704.1|3709|3703|23
1605294420000|2020-11-13 19:07:00|3709.1|3703.1|3707.5|3701.5|3709.1|3703.1|3707.5|3701.5|13
1605294430000|2020-11-13 19:07:10|3707.8|3701.8|3707|3701|3707.8|3701.8|3706.8|3700.8|3
1605294440000|2020-11-13 19:07:20|3706.8|3700.8|3707.8|3701.8|3707.8|3701.8|3706.8|3700.8|4
1605294450000|2020-11-13 19:07:30|3707.5|3701.5|3707.5|3701.5|3707.8|3701.8|3707.5|3701.5|1
1605294460000|2020-11-13 19:07:40|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.1|3701.1|8
1605294470000|2020-11-13 19:07:50|3707.5|3701.5|3707.8|3701.8|3708|3702|3707.5|3701.5|2
1605294480000|2020-11-13 19:08:00|3708|3702|3708.1|3702.1|3708.1|3702.1|3708|3702|2
1605294490000|2020-11-13 19:08:10|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.1|3702.1|5
1605294500000|2020-11-13 19:08:20|3708.1|3702.1|3708.5|3702.5|3708.5|3702.5|3708.1|3702.1|0
1605294510000|2020-11-13 19:08:30|3709|3703|3708.1|3702.1|3709|3703|3708.1|3702.1|4
1605294520000|2020-11-13 19:08:40|3709.1|3703.1|3709.3|3703.3|3710|3704|3709.1|3703.1|66
1605294530000|2020-11-13 19:08:50|3709.1|3703.1|3709.1|3703.1|3709.3|3703.3|3709.1|3703.1|1
1605294540000|2020-11-13 19:09:00|3708.6|3702.6|3709.8|3703.8|3710.1|3704.1|3708.1|3702.1|36
1605294550000|2020-11-13 19:09:10|3709.5|3703.5|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|8
1605294560000|2020-11-13 19:09:20|3711.1|3705.1|3711.1|3705.1|3711.5|3705.5|3711.1|3705.1|82
1605294570000|2020-11-13 19:09:30|3711.5|3705.5|3711.6|3705.6|3712.1|3706.1|3711.1|3705.1|65
1605294580000|2020-11-13 19:09:40|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|0
1605294590000|2020-11-13 19:09:50|3711.1|3705.1|3712.1|3706.1|3712.1|3706.1|3711.1|3705.1|34
1605294600000|2020-11-13 19:10:00|3711.5|3705.5|3712.3|3706.3|3712.3|3706.3|3711.1|3705.1|72
1605294610000|2020-11-13 19:10:10|3712.1|3706.1|3713.1|3707.1|3713.5|3707.5|3712.1|3706.1|75
1605294620000|2020-11-13 19:10:20|3713.3|3707.3|3714.1|3708.1|3714.1|3708.1|3713.1|3707.1|26
1605294630000|2020-11-13 19:10:30|3714.3|3708.3|3714.1|3708.1|3714.3|3708.3|3714.1|3708.1|6
1605294640000|2020-11-13 19:10:40|3714.3|3708.3|3714.1|3708.1|3714.3|3708.3|3714.1|3708.1|27
1605294650000|2020-11-13 19:10:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|10
1605294660000|2020-11-13 19:11:00|3714.1|3708.1|3713.1|3707.1|3714.1|3708.1|3713.1|3707.1|47
1605294670000|2020-11-13 19:11:10|3713.8|3707.8|3714.1|3708.1|3714.3|3708.3|3713.8|3707.8|13
1605294680000|2020-11-13 19:11:20|3713.1|3707.1|3713.5|3707.5|3713.5|3707.5|3713.1|3707.1|9
1605294690000|2020-11-13 19:11:30|3714.1|3708.1|3714|3708|3714.1|3708.1|3713.6|3707.6|16
1605294700000|2020-11-13 19:11:40|3713.8|3707.8|3713.6|3707.6|3714.1|3708.1|3713.1|3707.1|8
1605294710000|2020-11-13 19:11:50|3713.5|3707.5|3713.8|3707.8|3714|3708|3713.1|3707.1|3
1605294720000|2020-11-13 19:12:00|3713.5|3707.5|3713|3707|3713.5|3707.5|3713|3707|16
1605294730000|2020-11-13 19:12:10|3713.1|3707.1|3713|3707|3713.1|3707.1|3713|3707|5
1605294740000|2020-11-13 19:12:20|3713.1|3707.1|3712.8|3706.8|3713.1|3707.1|3712.8|3706.8|11
1605294750000|2020-11-13 19:12:30|3713|3707|3713.5|3707.5|3713.5|3707.5|3713|3707|16
1605294760000|2020-11-13 19:12:40|3713.1|3707.1|3714.5|3708.5|3714.8|3708.8|3712.5|3706.5|9
1605294770000|2020-11-13 19:12:50|3714.8|3708.8|3714.5|3708.5|3714.8|3708.8|3714.5|3708.5|1
1605294780000|2020-11-13 19:13:00|3713.8|3707.8|3714.5|3708.5|3714.8|3708.8|3713.8|3707.8|16
1605294790000|2020-11-13 19:13:10|3714|3708|3713.8|3707.8|3714|3708|3713.8|3707.8|12
1605294800000|2020-11-13 19:13:20|3713.5|3707.5|3712|3706|3713.5|3707.5|3712|3706|7
1605294810000|2020-11-13 19:13:30|3712.1|3706.1|3711.5|3705.5|3712.5|3706.5|3711.1|3705.1|12
1605294820000|2020-11-13 19:13:40|3711.1|3705.1|3709.8|3703.8|3711.8|3705.8|3709.8|3703.8|15
1605294830000|2020-11-13 19:13:50|3710.5|3704.5|3708.8|3702.8|3710.5|3704.5|3708.8|3702.8|12
1605294840000|2020-11-13 19:14:00|3707.8|3701.8|3706.1|3700.1|3707.8|3701.8|3705.6|3699.6|114
1605294850000|2020-11-13 19:14:10|3705.6|3699.6|3705.1|3699.1|3706.1|3700.1|3704.1|3698.1|66
1605294860000|2020-11-13 19:14:20|3704.6|3698.6|3704.1|3698.1|3705.1|3699.1|3704.1|3698.1|53
1605294870000|2020-11-13 19:14:30|3703.3|3697.3|3703.5|3697.5|3705.1|3699.1|3703.3|3697.3|43
1605294880000|2020-11-13 19:14:40|3703.6|3697.6|3703|3697|3705.1|3699.1|3702.8|3696.8|144
1605294890000|2020-11-13 19:14:50|3702.8|3696.8|3702.5|3696.5|3703.1|3697.1|3702.1|3696.1|171
1605294900000|2020-11-13 19:15:00|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|128
1605294910000|2020-11-13 19:15:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|40
1605294920000|2020-11-13 19:15:20|||||||||7
1605294930000|2020-11-13 19:15:30|||||||||1
1605294940000|2020-11-13 19:15:40|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|68
1605294950000|2020-11-13 19:15:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|22
1605294960000|2020-11-13 19:16:00|3703|3697|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|56
1605294970000|2020-11-13 19:16:10|3703|3697|3702.1|3696.1|3703|3697|3702.1|3696.1|9
1605294980000|2020-11-13 19:16:20|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|105
1605294990000|2020-11-13 19:16:30|||||||||22
1605295000000|2020-11-13 19:16:40|||||||||3
1605295010000|2020-11-13 19:16:50|||||||||21
1605295020000|2020-11-13 19:17:00|3702|3696|3702.6|3696.6|3702.6|3696.6|3701.5|3695.5|39
1605295030000|2020-11-13 19:17:10|3702.5|3696.5|3702.5|3696.5|3702.6|3696.6|3702.5|3696.5|2
1605295040000|2020-11-13 19:17:20|||||||||2
1605295050000|2020-11-13 19:17:30|3701.8|3695.8|3702|3696|3702|3696|3701.8|3695.8|2
1605295060000|2020-11-13 19:17:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605295070000|2020-11-13 19:17:50|3701.5|3695.5|3701.6|3695.6|3701.6|3695.6|3701.1|3695.1|38
1605295080000|2020-11-13 19:18:00|3702|3696|3701.8|3695.8|3704|3698|3700.8|3694.8|34
1605295090000|2020-11-13 19:18:10|3701.5|3695.5|3701.5|3695.5|3701.8|3695.8|3701.5|3695.5|39
1605295100000|2020-11-13 19:18:20|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|1
1605295110000|2020-11-13 19:18:30|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.1|3695.1|10
1605295120000|2020-11-13 19:18:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1605295130000|2020-11-13 19:18:50|3701.5|3695.5|3701.8|3695.8|3702|3696|3701.5|3695.5|10
1605295140000|2020-11-13 19:19:00|3702|3696|3702.1|3696.1|3702.3|3696.3|3701.5|3695.5|68
1605295150000|2020-11-13 19:19:10|3702.6|3696.6|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|15
1605295160000|2020-11-13 19:19:20|3702.3|3696.3|3702.6|3696.6|3702.6|3696.6|3702.3|3696.3|10
1605295170000|2020-11-13 19:19:30|3702.8|3696.8|3702.5|3696.5|3702.8|3696.8|3702.3|3696.3|42
1605295180000|2020-11-13 19:19:40|3702.6|3696.6|3703.1|3697.1|3703.5|3697.5|3702.3|3696.3|9
1605295190000|2020-11-13 19:19:50|3704.6|3698.6|3704.3|3698.3|3706.5|3700.5|3703.6|3697.6|26
1605488400000|2020-11-16 01:00:00|3712.2|3706.2|3713.9|3707.9|3714.4|3708.4|3710.2|3704.2|27
1605488410000|2020-11-16 01:00:10|3714.2|3708.2|3716.4|3710.4|3717.7|3711.7|3714.2|3708.2|44
1605488420000|2020-11-16 01:00:20|3716|3710|3715.7|3709.7|3719.2|3713.2|3715.7|3709.7|18
1605488430000|2020-11-16 01:00:30|3715.4|3709.4|3716.2|3710.2|3717.9|3711.9|3715.2|3709.2|15
1605488440000|2020-11-16 01:00:40|3716.5|3710.5|3719.9|3713.9|3719.9|3713.9|3716.5|3710.5|12
1605488450000|2020-11-16 01:00:50|3719.2|3713.2|3721.2|3715.2|3721.7|3715.7|3719.2|3713.2|21
1605488460000|2020-11-16 01:01:00|3720.2|3714.2|3711.9|3705.9|3720.2|3714.2|3711|3705|144
1605488470000|2020-11-16 01:01:10|3712.4|3706.4|3712.2|3706.2|3712.4|3706.4|3711.4|3705.4|3
1605488480000|2020-11-16 01:01:20|3711.9|3705.9|3711.5|3705.5|3711.9|3705.9|3711.4|3705.4|0
1605488490000|2020-11-16 01:01:30|3711.9|3705.9|3712.2|3706.2|3713.2|3707.2|3711.7|3705.7|11
1605488500000|2020-11-16 01:01:40|3712.1|3706.1|3709.6|3703.6|3712.1|3706.1|3709.6|3703.6|9
1605488510000|2020-11-16 01:01:50|3709.2|3703.2|3709.6|3703.6|3709.6|3703.6|3709.2|3703.2|2
1605488520000|2020-11-16 01:02:00|3709.2|3703.2|3708.5|3702.5|3709.2|3703.2|3708|3702|69
1605488530000|2020-11-16 01:02:10|3708.2|3702.2|3710.4|3704.4|3710.9|3704.9|3708.2|3702.2|6
1605488540000|2020-11-16 01:02:20|3710.2|3704.2|3708.9|3702.9|3710.4|3704.4|3708.4|3702.4|11
1605488550000|2020-11-16 01:02:30|3708.4|3702.4|3708.5|3702.5|3708.5|3702.5|3708.4|3702.4|2
1605488560000|2020-11-16 01:02:40|3708.4|3702.4|3708.4|3702.4|3709.2|3703.2|3708.4|3702.4|1
1605488570000|2020-11-16 01:02:50|3708|3702|3708.5|3702.5|3708.5|3702.5|3708|3702|3
1605488580000|2020-11-16 01:03:00|3708|3702|3708.5|3702.5|3708.5|3702.5|3707.7|3701.7|58
1605488590000|2020-11-16 01:03:10|3707.7|3701.7|3708.5|3702.5|3708.5|3702.5|3707.7|3701.7|2
1605488600000|2020-11-16 01:03:20|3708.7|3702.7|3708.5|3702.5|3708.7|3702.7|3708|3702|6
1605488610000|2020-11-16 01:03:30|3708.7|3702.7|3708.2|3702.2|3708.7|3702.7|3707.7|3701.7|3
1605488620000|2020-11-16 01:03:40|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|0
1605488630000|2020-11-16 01:03:50|||||||||1
1605488640000|2020-11-16 01:04:00|3708.2|3702.2|3708.7|3702.7|3708.7|3702.7|3707.7|3701.7|9
1605488650000|2020-11-16 01:04:10|3709.2|3703.2|3707.3|3701.3|3709.2|3703.2|3707.3|3701.3|61
1605488660000|2020-11-16 01:04:20|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704|3698|13
1605488670000|2020-11-16 01:04:30|3704.5|3698.5|3704.7|3698.7|3704.7|3698.7|3704.5|3698.5|18
1605488680000|2020-11-16 01:04:40|3704|3698|3705.5|3699.5|3705.5|3699.5|3704|3698|8
1605488690000|2020-11-16 01:04:50|3705.7|3699.7|3705.7|3699.7|3707|3701|3705.5|3699.5|6
1605488700000|2020-11-16 01:05:00|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3705.7|3699.7|18
1605488710000|2020-11-16 01:05:10|3706.5|3700.5|3705|3699|3706.7|3700.7|3704.7|3698.7|7
1605488720000|2020-11-16 01:05:20|3705.2|3699.2|3706|3700|3706.2|3700.2|3705.2|3699.2|1
1605488730000|2020-11-16 01:05:30|3706.2|3700.2|3707|3701|3707.5|3701.5|3706.2|3700.2|8
1605488740000|2020-11-16 01:05:40|3707.5|3701.5|3708.5|3702.5|3708.5|3702.5|3707.5|3701.5|1
1605488750000|2020-11-16 01:05:50|3708.7|3702.7|3708.7|3702.7|3709|3703|3708.5|3702.5|2
1605488760000|2020-11-16 01:06:00|3708.5|3702.5|3708|3702|3708.9|3702.9|3708|3702|4
1605488770000|2020-11-16 01:06:10|3708.4|3702.4|3708.5|3702.5|3709.2|3703.2|3708|3702|11
1605488790000|2020-11-16 01:06:30|3708.2|3702.2|3708.5|3702.5|3708.5|3702.5|3708.2|3702.2|0
1605488800000|2020-11-16 01:06:40|3707.5|3701.5|3708|3702|3708|3702|3707.5|3701.5|5
1605488810000|2020-11-16 01:06:50|3707.7|3701.7|3708.5|3702.5|3708.5|3702.5|3707.7|3701.7|0
1605488830000|2020-11-16 01:07:10|3709.4|3703.4|3708.9|3702.9|3709.5|3703.5|3708.5|3702.5|2
1605488840000|2020-11-16 01:07:20|3709.2|3703.2|3709.5|3703.5|3709.5|3703.5|3708.9|3702.9|1
1605488850000|2020-11-16 01:07:30|3710|3704|3709.5|3703.5|3710|3704|3709.5|3703.5|0
1605488860000|2020-11-16 01:07:40|3710|3704|3710.5|3704.5|3711.5|3705.5|3710|3704|15
1605488870000|2020-11-16 01:07:50|3710.9|3704.9|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|3
1605488880000|2020-11-16 01:08:00|3710.5|3704.5|3710.4|3704.4|3710.5|3704.5|3710|3704|1
1605488890000|2020-11-16 01:08:10|3710.5|3704.5|3710|3704|3711|3705|3710|3704|4
1605488900000|2020-11-16 01:08:20|3709.5|3703.5|3710.5|3704.5|3710.5|3704.5|3709.5|3703.5|7
1605488910000|2020-11-16 01:08:30|3711.4|3705.4|3710.5|3704.5|3711.4|3705.4|3710.5|3704.5|0
1605488920000|2020-11-16 01:08:40|3709.5|3703.5|3710|3704|3710|3704|3709.4|3703.4|10
1605488930000|2020-11-16 01:08:50|3710.5|3704.5|3710.5|3704.5|3711|3705|3710.5|3704.5|0
1605488940000|2020-11-16 01:09:00|3710.4|3704.4|3708.5|3702.5|3710.4|3704.4|3708.5|3702.5|2
1605488950000|2020-11-16 01:09:10|3708.9|3702.9|3708.5|3702.5|3708.9|3702.9|3708.5|3702.5|0
1605488970000|2020-11-16 01:09:30|3708.7|3702.7|3708|3702|3708.9|3702.9|3708|3702|0
1605488980000|2020-11-16 01:09:40|3708.4|3702.4|3708.5|3702.5|3708.5|3702.5|3708|3702|1
1605488990000|2020-11-16 01:09:50|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707|3701|6
1605489010000|2020-11-16 01:10:10|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.4|3702.4|8
1605489020000|2020-11-16 01:10:20|3708.9|3702.9|3710.4|3704.4|3710.4|3704.4|3708.9|3702.9|26
1605489030000|2020-11-16 01:10:30|3711.4|3705.4|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|6
1605489040000|2020-11-16 01:10:40|3711.2|3705.2|3710.9|3704.9|3711.2|3705.2|3709.2|3703.2|8
1605489050000|2020-11-16 01:10:50|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|1
1605489060000|2020-11-16 01:11:00|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|1
1605489070000|2020-11-16 01:11:10|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|6
1605489080000|2020-11-16 01:11:20|3713.7|3707.7|3713.1|3707.1|3713.7|3707.7|3713.1|3707.1|3
1605489090000|2020-11-16 01:11:30|3713.2|3707.2|3712.9|3706.9|3713.2|3707.2|3712.6|3706.6|17
1605489100000|2020-11-16 01:11:40|3713.1|3707.1|3712.6|3706.6|3713.6|3707.6|3712.6|3706.6|3
1605489110000|2020-11-16 01:11:50|3712.9|3706.9|3712.6|3706.6|3713.1|3707.1|3712.4|3706.4|6
1605489120000|2020-11-16 01:12:00|3711.2|3705.2|3710.4|3704.4|3711.6|3705.6|3709.6|3703.6|8
1605489130000|2020-11-16 01:12:10|3710.6|3704.6|3710.7|3704.7|3710.7|3704.7|3710.4|3704.4|4
1605489140000|2020-11-16 01:12:20|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3709.6|3703.6|2
1605489150000|2020-11-16 01:12:30|3710.7|3704.7|3710.6|3704.6|3710.7|3704.7|3710.6|3704.6|0
1605489160000|2020-11-16 01:12:40|3710.7|3704.7|3710.6|3704.6|3710.7|3704.7|3710.6|3704.6|1
1605489170000|2020-11-16 01:12:50|3710.1|3704.1|3710.7|3704.7|3710.7|3704.7|3710.1|3704.1|0
1605489180000|2020-11-16 01:13:00|3711.1|3705.1|3712.2|3706.2|3712.2|3706.2|3711.1|3705.1|3
1605489190000|2020-11-16 01:13:10|3712.4|3706.4|3712.6|3706.6|3713.1|3707.1|3712.4|3706.4|4
1605489200000|2020-11-16 01:13:20|3712.4|3706.4|3712.9|3706.9|3712.9|3706.9|3712.4|3706.4|0
1605489210000|2020-11-16 01:13:30|3712.6|3706.6|3713.1|3707.1|3713.1|3707.1|3712.6|3706.6|0
1605489220000|2020-11-16 01:13:40|3713.4|3707.4|3713.9|3707.9|3714.1|3708.1|3713.4|3707.4|1
1605489230000|2020-11-16 01:13:50|3713.2|3707.2|3714.1|3708.1|3714.1|3708.1|3713.2|3707.2|0
1605489240000|2020-11-16 01:14:00|3713.1|3707.1|3712.6|3706.6|3713.1|3707.1|3712.6|3706.6|3
1605489250000|2020-11-16 01:14:10|3712.4|3706.4|3711.4|3705.4|3712.4|3706.4|3711.4|3705.4|8
1605489260000|2020-11-16 01:14:20|3710.9|3704.9|3709.4|3703.4|3711.1|3705.1|3709.4|3703.4|4
1605489270000|2020-11-16 01:14:30|3709.6|3703.6|3711.9|3705.9|3711.9|3705.9|3709.6|3703.6|3
1605489280000|2020-11-16 01:14:40|3712.6|3706.6|3711.9|3705.9|3712.9|3706.9|3711.9|3705.9|1
1605489290000|2020-11-16 01:14:50|3711.6|3705.6|3711.1|3705.1|3711.6|3705.6|3711.1|3705.1|0
1605489300000|2020-11-16 01:15:00|3710.7|3704.7|3709.6|3703.6|3711.1|3705.1|3709.6|3703.6|18
1605489310000|2020-11-16 01:15:10|3710.4|3704.4|3712.2|3706.2|3712.7|3706.7|3710.4|3704.4|6
1605489320000|2020-11-16 01:15:20|3711.9|3705.9|3712.1|3706.1|3712.4|3706.4|3711.9|3705.9|6
1605489330000|2020-11-16 01:15:30|3711.9|3705.9|3712.1|3706.1|3712.1|3706.1|3711.6|3705.6|0
1605489340000|2020-11-16 01:15:40|3711.9|3705.9|3712.6|3706.6|3712.6|3706.6|3711.9|3705.9|0
1605489350000|2020-11-16 01:15:50|3712.1|3706.1|3712.1|3706.1|3712.6|3706.6|3711.9|3705.9|0
1605489360000|2020-11-16 01:16:00|3711.6|3705.6|3712.7|3706.7|3712.7|3706.7|3711.6|3705.6|1
1605489370000|2020-11-16 01:16:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|2
1605489380000|2020-11-16 01:16:20|3712.6|3706.6|3713.6|3707.6|3713.6|3707.6|3712.6|3706.6|0
1605489390000|2020-11-16 01:16:30|3712.9|3706.9|3713.9|3707.9|3713.9|3707.9|3712.9|3706.9|0
1605489400000|2020-11-16 01:16:40|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|0
1605489410000|2020-11-16 01:16:50|3712.9|3706.9|3713.2|3707.2|3713.2|3707.2|3712.9|3706.9|0
1605489420000|2020-11-16 01:17:00|3713.6|3707.6|3713.9|3707.9|3713.9|3707.9|3713.6|3707.6|0
1605489430000|2020-11-16 01:17:10|3713.8|3707.8|3713.2|3707.2|3713.8|3707.8|3712.1|3706.1|4
1605489440000|2020-11-16 01:17:20|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1605489450000|2020-11-16 01:17:30|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|2
1605489460000|2020-11-16 01:17:40|3713.6|3707.6|3713.1|3707.1|3713.6|3707.6|3713.1|3707.1|0
1605489470000|2020-11-16 01:17:50|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|1
1605489480000|2020-11-16 01:18:00|3713.6|3707.6|3715.1|3709.1|3715.1|3709.1|3713.6|3707.6|5
1605489490000|2020-11-16 01:18:10|3715.4|3709.4|3715.2|3709.2|3715.4|3709.4|3714.9|3708.9|2
1605489500000|2020-11-16 01:18:20|3715.4|3709.4|3714.2|3708.2|3715.4|3709.4|3714.2|3708.2|1
1605489510000|2020-11-16 01:18:30|3714.6|3708.6|3714.9|3708.9|3714.9|3708.9|3714.6|3708.6|0
1605489520000|2020-11-16 01:18:40|3715.1|3709.1|3716.2|3710.2|3716.2|3710.2|3715.1|3709.1|4
1605489530000|2020-11-16 01:18:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3715.2|3709.2|0
1605489540000|2020-11-16 01:19:00|3715.2|3709.2|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|1
1605489550000|2020-11-16 01:19:10|3714.2|3708.2|3714.1|3708.1|3714.6|3708.6|3714.1|3708.1|0
1605489560000|2020-11-16 01:19:20|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1605489580000|2020-11-16 01:19:40|3714.1|3708.1|3713.6|3707.6|3714.2|3708.2|3713.6|3707.6|8
1605489590000|2020-11-16 01:19:50|3713.7|3707.7|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|0
1605489600000|2020-11-16 01:20:00|3713.7|3707.7|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|0
1605489620000|2020-11-16 01:20:20|||||||||1
1605489630000|2020-11-16 01:20:30|3715.2|3709.2|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|6
1605489640000|2020-11-16 01:20:40|3715.2|3709.2|3715.2|3709.2|3715.6|3709.6|3715.2|3709.2|1
1605489650000|2020-11-16 01:20:50|3716.2|3710.2|3716.7|3710.7|3716.7|3710.7|3716.2|3710.2|3
1605489660000|2020-11-16 01:21:00|3716.9|3710.9|3718.1|3712.1|3718.1|3712.1|3716.7|3710.7|4
1605489680000|2020-11-16 01:21:20|3717.7|3711.7|3718.1|3712.1|3718.1|3712.1|3717.7|3711.7|5
1605489690000|2020-11-16 01:21:30|3719.2|3713.2|3719.2|3713.2|3719.4|3713.4|3719.1|3713.1|2
1605489700000|2020-11-16 01:21:40|3719.1|3713.1|3718.2|3712.2|3719.1|3713.1|3718.2|3712.2|0
1605489710000|2020-11-16 01:21:50|3718.6|3712.6|3718.2|3712.2|3718.6|3712.6|3717.7|3711.7|2
1605489720000|2020-11-16 01:22:00|3718.9|3712.9|3718.6|3712.6|3718.9|3712.9|3718.6|3712.6|0
1605489730000|2020-11-16 01:22:10|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|0
1605489740000|2020-11-16 01:22:20|3718.2|3712.2|3718.6|3712.6|3718.6|3712.6|3718.2|3712.2|0
1605489750000|2020-11-16 01:22:30|3718.2|3712.2|3719.1|3713.1|3719.1|3713.1|3718.2|3712.2|0
1605489760000|2020-11-16 01:22:40|3719.2|3713.2|3719.1|3713.1|3719.2|3713.2|3719.1|3713.1|0
1605489770000|2020-11-16 01:22:50|3718.7|3712.7|3718.2|3712.2|3719.1|3713.1|3718.2|3712.2|4
1605489780000|2020-11-16 01:23:00|3718.1|3712.1|3719.1|3713.1|3719.1|3713.1|3718.1|3712.1|1
1605489790000|2020-11-16 01:23:10|3719.2|3713.2|3719.6|3713.6|3719.6|3713.6|3719.2|3713.2|3
1605489800000|2020-11-16 01:23:20|3719.7|3713.7|3719.1|3713.1|3719.7|3713.7|3718.6|3712.6|1
1605489810000|2020-11-16 01:23:30|3719.2|3713.2|3719.6|3713.6|3719.7|3713.7|3719.1|3713.1|1
1605489820000|2020-11-16 01:23:40|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|1
1605489830000|2020-11-16 01:23:50|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|4
1605489850000|2020-11-16 01:24:10|3719.6|3713.6|3719.4|3713.4|3719.6|3713.6|3719.4|3713.4|3
1605489860000|2020-11-16 01:24:20|3719.9|3713.9|3720.1|3714.1|3720.1|3714.1|3719.9|3713.9|0
1605489870000|2020-11-16 01:24:30|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3720.2|3714.2|11
1605489880000|2020-11-16 01:24:40|3721.7|3715.7|3722.1|3716.1|3723.2|3717.2|3721.7|3715.7|11
1605489890000|2020-11-16 01:24:50|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|4
1605489910000|2020-11-16 01:25:10|3721.1|3715.1|3719.1|3713.1|3721.1|3715.1|3719.1|3713.1|4
1605489920000|2020-11-16 01:25:20|3719.6|3713.6|3719.9|3713.9|3720.1|3714.1|3719.6|3713.6|0
1605489930000|2020-11-16 01:25:30|3720.1|3714.1|3720.1|3714.1|3720.2|3714.2|3719.9|3713.9|1
1605489940000|2020-11-16 01:25:40|3719.2|3713.2|3719.1|3713.1|3719.2|3713.2|3719.1|3713.1|1
1605489950000|2020-11-16 01:25:50|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.1|3713.1|0
1605489960000|2020-11-16 01:26:00|3719.1|3713.1|3718.9|3712.9|3719.2|3713.2|3718.4|3712.4|2
1605489970000|2020-11-16 01:26:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1605489980000|2020-11-16 01:26:20|3718.6|3712.6|3718.4|3712.4|3719.1|3713.1|3718.4|3712.4|4
1605489990000|2020-11-16 01:26:30|3718.9|3712.9|3717.9|3711.9|3718.9|3712.9|3717.9|3711.9|2
1605490000000|2020-11-16 01:26:40|3717.4|3711.4|3717.6|3711.6|3717.9|3711.9|3717.4|3711.4|0
1605490010000|2020-11-16 01:26:50|3717.9|3711.9|3717.6|3711.6|3717.9|3711.9|3717.6|3711.6|0
1605490020000|2020-11-16 01:27:00|3717.4|3711.4|3716.4|3710.4|3717.4|3711.4|3716.4|3710.4|2
1605490030000|2020-11-16 01:27:10|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|0
1605490040000|2020-11-16 01:27:20|||||||||1
1605490070000|2020-11-16 01:27:50|3715.4|3709.4|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|4
1605490080000|2020-11-16 01:28:00|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.4|3709.4|5
1605490090000|2020-11-16 01:28:10|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|0
1605490100000|2020-11-16 01:28:20|||||||||1
1605490130000|2020-11-16 01:28:50|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|0
1605490140000|2020-11-16 01:29:00|3717.1|3711.1|3717.9|3711.9|3717.9|3711.9|3717.1|3711.1|2
1605490160000|2020-11-16 01:29:20|3718.1|3712.1|3718.2|3712.2|3718.2|3712.2|3718.1|3712.1|0
1605490170000|2020-11-16 01:29:30|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|1
1605490180000|2020-11-16 01:29:40|3718.7|3712.7|3718.2|3712.2|3719.1|3713.1|3718.2|3712.2|1
1605490190000|2020-11-16 01:29:50|3718.1|3712.1|3718.6|3712.6|3718.6|3712.6|3717.2|3711.2|1
1605490200000|2020-11-16 01:30:00|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3717.7|3711.7|0
1605490210000|2020-11-16 01:30:10|3717.7|3711.7|3717.6|3711.6|3717.7|3711.7|3717.6|3711.6|2
1605490220000|2020-11-16 01:30:20|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|0
1605490230000|2020-11-16 01:30:30|3717.2|3711.2|3718.2|3712.2|3718.2|3712.2|3717.2|3711.2|4
1605490240000|2020-11-16 01:30:40|3717.7|3711.7|3717.1|3711.1|3717.7|3711.7|3717.1|3711.1|3
1605490250000|2020-11-16 01:30:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3715.2|3709.2|5
1605490260000|2020-11-16 01:31:00|3716.6|3710.6|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|2
1605490270000|2020-11-16 01:31:10|3715.6|3709.6|3714.7|3708.7|3715.6|3709.6|3714.7|3708.7|0
1605490280000|2020-11-16 01:31:20|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|0
1605490290000|2020-11-16 01:31:30|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3713.6|3707.6|4
1605490300000|2020-11-16 01:31:40|3713.6|3707.6|3712.6|3706.6|3713.9|3707.9|3712.6|3706.6|0
1605490310000|2020-11-16 01:31:50|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|0
1605490320000|2020-11-16 01:32:00|3713.1|3707.1|3713.6|3707.6|3713.6|3707.6|3713.1|3707.1|0
1605490330000|2020-11-16 01:32:10|3714.1|3708.1|3713.6|3707.6|3714.1|3708.1|3713.2|3707.2|1
1605490340000|2020-11-16 01:32:20|3713.1|3707.1|3713.9|3707.9|3713.9|3707.9|3713.1|3707.1|1
1605490350000|2020-11-16 01:32:30|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|1
1605490360000|2020-11-16 01:32:40|3715.1|3709.1|3715.2|3709.2|3715.2|3709.2|3714.2|3708.2|1
1605490370000|2020-11-16 01:32:50|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|7
1605490380000|2020-11-16 01:33:00|3715.2|3709.2|3715.2|3709.2|3715.9|3709.9|3715.2|3709.2|1
1605490390000|2020-11-16 01:33:10|3715.1|3709.1|3714.2|3708.2|3715.1|3709.1|3714.2|3708.2|1
1605490400000|2020-11-16 01:33:20|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|0
1605490410000|2020-11-16 01:33:30|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1605490420000|2020-11-16 01:33:40|3714.1|3708.1|3713.4|3707.4|3714.2|3708.2|3713.4|3707.4|0
1605490430000|2020-11-16 01:33:50|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1605490440000|2020-11-16 01:34:00|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1605490450000|2020-11-16 01:34:10|3713.7|3707.7|3713.2|3707.2|3713.7|3707.7|3712.9|3706.9|4
1605490460000|2020-11-16 01:34:20|3713.4|3707.4|3713.2|3707.2|3713.4|3707.4|3713.2|3707.2|1
1605490470000|2020-11-16 01:34:30|3714.1|3708.1|3714.2|3708.2|3714.2|3708.2|3714.1|3708.1|0
1605490490000|2020-11-16 01:34:50|3714.6|3708.6|3713.6|3707.6|3714.6|3708.6|3713.6|3707.6|3
1605490500000|2020-11-16 01:35:00|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1605490510000|2020-11-16 01:35:10|3713.7|3707.7|3713.6|3707.6|3713.7|3707.7|3713.6|3707.6|1
1605490520000|2020-11-16 01:35:20|3713.7|3707.7|3713.2|3707.2|3713.7|3707.7|3712.6|3706.6|0
1605490530000|2020-11-16 01:35:30|3713.9|3707.9|3714.2|3708.2|3714.2|3708.2|3713.9|3707.9|0
1605490550000|2020-11-16 01:35:50|3714.4|3708.4|3715.2|3709.2|3715.6|3709.6|3714.4|3708.4|2
1605490560000|2020-11-16 01:36:00|3714.7|3708.7|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|1
1605490570000|2020-11-16 01:36:10|3714.7|3708.7|3714.1|3708.1|3715.1|3709.1|3714.1|3708.1|1
1605490580000|2020-11-16 01:36:20|3713.7|3707.7|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|0
1605490590000|2020-11-16 01:36:30|3715.1|3709.1|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|0
1605490620000|2020-11-16 01:37:00|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|1
1605490630000|2020-11-16 01:37:10|3715.4|3709.4|3715.6|3709.6|3715.6|3709.6|3715.4|3709.4|1
1605490640000|2020-11-16 01:37:20|3714.7|3708.7|3713.6|3707.6|3714.7|3708.7|3713.6|3707.6|82
1605490650000|2020-11-16 01:37:30|3713.9|3707.9|3713.6|3707.6|3713.9|3707.9|3713.4|3707.4|1
1605490660000|2020-11-16 01:37:40|3713.7|3707.7|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|0
1605490670000|2020-11-16 01:37:50|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1605490680000|2020-11-16 01:38:00|3714.1|3708.1|3712.9|3706.9|3714.1|3708.1|3712.6|3706.6|5
1605490690000|2020-11-16 01:38:10|3712.6|3706.6|3712.6|3706.6|3713.1|3707.1|3712.6|3706.6|2
1605490700000|2020-11-16 01:38:20|3713.1|3707.1|3712.9|3706.9|3713.1|3707.1|3712.9|3706.9|2
1605490710000|2020-11-16 01:38:30|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|0
1605490720000|2020-11-16 01:38:40|3712.9|3706.9|3711.9|3705.9|3713.1|3707.1|3711.4|3705.4|4
1605490730000|2020-11-16 01:38:50|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.9|3705.9|2
1605490740000|2020-11-16 01:39:00|3712.1|3706.1|3711.4|3705.4|3712.1|3706.1|3711.4|3705.4|1
1605490750000|2020-11-16 01:39:10|3711.1|3705.1|3711.9|3705.9|3712.1|3706.1|3710.9|3704.9|0
1605490760000|2020-11-16 01:39:20|3712.1|3706.1|3712.1|3706.1|3712.4|3706.4|3712.1|3706.1|1
1605490770000|2020-11-16 01:39:30|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3710.9|3704.9|1
1605490780000|2020-11-16 01:39:40|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|1
1605490790000|2020-11-16 01:39:50|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3711.8|3705.8|1
1605490800000|2020-11-16 01:40:00|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|0
1605490810000|2020-11-16 01:40:10|3712.1|3706.1|3711.9|3705.9|3712.4|3706.4|3711.6|3705.6|3
1605490820000|2020-11-16 01:40:20|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.9|3705.9|1
1605490840000|2020-11-16 01:40:40|3712.1|3706.1|3711.9|3705.9|3712.1|3706.1|3711.9|3705.9|1
1605490850000|2020-11-16 01:40:50|||||||||1
1605490860000|2020-11-16 01:41:00|3711.4|3705.4|3711.9|3705.9|3712.1|3706.1|3711.4|3705.4|2
1605490870000|2020-11-16 01:41:10|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|0
1605490880000|2020-11-16 01:41:20|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|0
1605490900000|2020-11-16 01:41:40|3712.1|3706.1|3712.9|3706.9|3713.1|3707.1|3712.1|3706.1|1
1605490910000|2020-11-16 01:41:50|3713.1|3707.1|3714.1|3708.1|3714.1|3708.1|3713.1|3707.1|1
1605490920000|2020-11-16 01:42:00|3713.9|3707.9|3713.4|3707.4|3714.1|3708.1|3713.4|3707.4|1
1605490940000|2020-11-16 01:42:20|3713.9|3707.9|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|0
1605490950000|2020-11-16 01:42:30|3713.8|3707.8|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|0
1605490960000|2020-11-16 01:42:40|3712.9|3706.9|3712.4|3706.4|3713.4|3707.4|3712.4|3706.4|3
1605490980000|2020-11-16 01:43:00|3712.9|3706.9|3710.6|3704.6|3712.9|3706.9|3709.6|3703.6|8
1605490990000|2020-11-16 01:43:10|3711.1|3705.1|3710.9|3704.9|3711.1|3705.1|3710.9|3704.9|1
1605491000000|2020-11-16 01:43:20|3711.1|3705.1|3711.1|3705.1|3711.6|3705.6|3710.9|3704.9|0
1605491010000|2020-11-16 01:43:30|3711.6|3705.6|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|0
1605491020000|2020-11-16 01:43:40|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.6|3705.6|0
1605491040000|2020-11-16 01:44:00|3710.7|3704.7|3710.2|3704.2|3711.2|3705.2|3710.2|3704.2|2
1605491050000|2020-11-16 01:44:10|3710.9|3704.9|3710.4|3704.4|3711.1|3705.1|3710.4|3704.4|1
1605491060000|2020-11-16 01:44:20|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.4|3704.4|0
1605491070000|2020-11-16 01:44:30|3711.1|3705.1|3711.6|3705.6|3711.6|3705.6|3711.1|3705.1|1
1605491080000|2020-11-16 01:44:40|3711.2|3705.2|3711.6|3705.6|3711.6|3705.6|3711.2|3705.2|0
1605491090000|2020-11-16 01:44:50|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1605491100000|2020-11-16 01:45:00|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|0
1605491110000|2020-11-16 01:45:10|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|0
1605491130000|2020-11-16 01:45:30|3710.6|3704.6|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|0
1605491140000|2020-11-16 01:45:40|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|0
1605491150000|2020-11-16 01:45:50|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|0
1605491160000|2020-11-16 01:46:00|3711.6|3705.6|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|2
1605491170000|2020-11-16 01:46:10|3712.1|3706.1|3712.2|3706.2|3712.7|3706.7|3712.1|3706.1|0
1605491180000|2020-11-16 01:46:20|3712.6|3706.6|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|0
1605491190000|2020-11-16 01:46:30|3711.7|3705.7|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|0
1605491200000|2020-11-16 01:46:40|3712.1|3706.1|3712.6|3706.6|3712.6|3706.6|3712.1|3706.1|0
1605491210000|2020-11-16 01:46:50|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|2
1605491220000|2020-11-16 01:47:00|3712.1|3706.1|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|2
1605491230000|2020-11-16 01:47:10|3711.7|3705.7|3712.1|3706.1|3712.1|3706.1|3711.7|3705.7|0
1605491240000|2020-11-16 01:47:20|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|0
1605491250000|2020-11-16 01:47:30|||||||||1
1605491260000|2020-11-16 01:47:40|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1605491270000|2020-11-16 01:47:50|3711.2|3705.2|3711.7|3705.7|3712.1|3706.1|3711.2|3705.2|1
1605491280000|2020-11-16 01:48:00|3712.1|3706.1|3711.1|3705.1|3712.1|3706.1|3711.1|3705.1|0
1605491290000|2020-11-16 01:48:10|3710.7|3704.7|3711.1|3705.1|3711.1|3705.1|3710.7|3704.7|0
1605491300000|2020-11-16 01:48:20|3710.9|3704.9|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|3
1605491320000|2020-11-16 01:48:40|3710.7|3704.7|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|0
1605491330000|2020-11-16 01:48:50|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3711.1|3705.1|2
1605491340000|2020-11-16 01:49:00|3710.9|3704.9|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|1
1605491350000|2020-11-16 01:49:10|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|0
1605491370000|2020-11-16 01:49:30|3710.2|3704.2|3710.6|3704.6|3710.6|3704.6|3709.4|3703.4|1
1605491380000|2020-11-16 01:49:40|3710.4|3704.4|3709.4|3703.4|3710.6|3704.6|3709.4|3703.4|0
1605491390000|2020-11-16 01:49:50|3709.6|3703.6|3711.1|3705.1|3711.1|3705.1|3709.6|3703.6|11
1605491400000|2020-11-16 01:50:00|3711.4|3705.4|3711.9|3705.9|3711.9|3705.9|3711.4|3705.4|1
1605491410000|2020-11-16 01:50:10|3711.6|3705.6|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|1
1605491420000|2020-11-16 01:50:20|3711.4|3705.4|3711.6|3705.6|3712.1|3706.1|3711.1|3705.1|1
1605491430000|2020-11-16 01:50:30|3711.4|3705.4|3711.2|3705.2|3711.6|3705.6|3711.2|3705.2|0
1605491440000|2020-11-16 01:50:40|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.6|3704.6|1
1605491450000|2020-11-16 01:50:50|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|0
1605491460000|2020-11-16 01:51:00|3710.6|3704.6|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|0
1605491470000|2020-11-16 01:51:10|3710.9|3704.9|3711.6|3705.6|3711.6|3705.6|3710.6|3704.6|0
1605491480000|2020-11-16 01:51:20|3710.7|3704.7|3709.6|3703.6|3710.7|3704.7|3709.6|3703.6|2
1605491490000|2020-11-16 01:51:30|3710.1|3704.1|3710.6|3704.6|3710.6|3704.6|3710.1|3704.1|7
1605491500000|2020-11-16 01:51:40|3710.7|3704.7|3710.6|3704.6|3711.2|3705.2|3710.6|3704.6|0
1605491510000|2020-11-16 01:51:50|3710.7|3704.7|3711.2|3705.2|3711.2|3705.2|3710.7|3704.7|0
1605491520000|2020-11-16 01:52:00|3711.6|3705.6|3711.2|3705.2|3711.7|3705.7|3710.6|3704.6|4
1605491530000|2020-11-16 01:52:10|3711.6|3705.6|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|0
1605491550000|2020-11-16 01:52:30|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|0
1605491560000|2020-11-16 01:52:40|3711.1|3705.1|3710.2|3704.2|3711.1|3705.1|3710.2|3704.2|1
1605491580000|2020-11-16 01:53:00|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|0
1605491600000|2020-11-16 01:53:20|3710.1|3704.1|3710.2|3704.2|3710.2|3704.2|3710.1|3704.1|1
1605491610000|2020-11-16 01:53:30|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|0
1605491640000|2020-11-16 01:54:00|3710.2|3704.2|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|1
1605491660000|2020-11-16 01:54:20|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|0
1605491670000|2020-11-16 01:54:30|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|0
1605491680000|2020-11-16 01:54:40|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|1
1605491710000|2020-11-16 01:55:10|3711.1|3705.1|3710.7|3704.7|3711.1|3705.1|3710.7|3704.7|0
1605491720000|2020-11-16 01:55:20|3710.6|3704.6|3710.2|3704.2|3710.6|3704.6|3710.2|3704.2|1
1605491750000|2020-11-16 01:55:50|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|0
1605491790000|2020-11-16 01:56:30|3710.4|3704.4|3711.2|3705.2|3711.2|3705.2|3710.4|3704.4|0
1605491800000|2020-11-16 01:56:40|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|0
1605491810000|2020-11-16 01:56:50|3711.4|3705.4|3711.2|3705.2|3712.1|3706.1|3711.2|3705.2|0
1605491820000|2020-11-16 01:57:00|3710.9|3704.9|3711.2|3705.2|3711.2|3705.2|3710.7|3704.7|19
1605491830000|2020-11-16 01:57:10|3710.4|3704.4|3711.1|3705.1|3711.1|3705.1|3710.1|3704.1|25
1605491840000|2020-11-16 01:57:20|3710.7|3704.7|3710.2|3704.2|3711.1|3705.1|3710.2|3704.2|1
1605491850000|2020-11-16 01:57:30|3710.1|3704.1|3710.2|3704.2|3710.2|3704.2|3710.1|3704.1|1
1605491870000|2020-11-16 01:57:50|3710.4|3704.4|3710.7|3704.7|3711.1|3705.1|3710.4|3704.4|0
1605491880000|2020-11-16 01:58:00|3710.2|3704.2|3710.2|3704.2|3710.7|3704.7|3710.2|3704.2|1
1605491890000|2020-11-16 01:58:10|3711.1|3705.1|3711.1|3705.1|3711.2|3705.2|3710.7|3704.7|3
1605491900000|2020-11-16 01:58:20|3710.7|3704.7|3711.2|3705.2|3711.2|3705.2|3710.7|3704.7|1
1605491910000|2020-11-16 01:58:30|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|0
1605491930000|2020-11-16 01:58:50|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1605491940000|2020-11-16 01:59:00|3711.1|3705.1|3712.1|3706.1|3712.2|3706.2|3711.1|3705.1|3
1605491950000|2020-11-16 01:59:10|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|0
1605491980000|2020-11-16 01:59:40|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1605491990000|2020-11-16 01:59:50|3711.9|3705.9|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|2
1605492000000|2020-11-16 02:00:00|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|2
1605492010000|2020-11-16 02:00:10|3712.2|3706.2|3713.2|3707.2|3713.2|3707.2|3712.2|3706.2|1
1605492020000|2020-11-16 02:00:20|3713.1|3707.1|3713.2|3707.2|3713.7|3707.7|3713.1|3707.1|0
1605492030000|2020-11-16 02:00:30|3713.4|3707.4|3714.2|3708.2|3714.2|3708.2|3713.4|3707.4|0
1605492040000|2020-11-16 02:00:40|3714.1|3708.1|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|2
1605492050000|2020-11-16 02:00:50|3714.4|3708.4|3714.7|3708.7|3715.1|3709.1|3714.2|3708.2|6
1605492060000|2020-11-16 02:01:00|3714.9|3708.9|3715.2|3709.2|3715.2|3709.2|3714.9|3708.9|0
1605492070000|2020-11-16 02:01:10|3714.9|3708.9|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|0
1605492080000|2020-11-16 02:01:20|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|0
1605492090000|2020-11-16 02:01:30|3714.7|3708.7|3714.6|3708.6|3714.7|3708.7|3714.6|3708.6|3
1605492100000|2020-11-16 02:01:40|3714.2|3708.2|3714.7|3708.7|3715.2|3709.2|3714.2|3708.2|0
1605492110000|2020-11-16 02:01:50|3715.1|3709.1|3715.2|3709.2|3715.2|3709.2|3715.1|3709.1|2
1605492130000|2020-11-16 02:02:10|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|2
1605492140000|2020-11-16 02:02:20|3715.1|3709.1|3715.7|3709.7|3715.7|3709.7|3715.1|3709.1|1
1605492150000|2020-11-16 02:02:30|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.2|3709.2|0
1605492160000|2020-11-16 02:02:40|3716.2|3710.2|3715.9|3709.9|3716.2|3710.2|3715.9|3709.9|1
1605492170000|2020-11-16 02:02:50|3715.7|3709.7|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|0
1605492180000|2020-11-16 02:03:00|3716.2|3710.2|3716.2|3710.2|3716.7|3710.7|3716.1|3710.1|4
1605492190000|2020-11-16 02:03:10|3716.4|3710.4|3717.2|3711.2|3717.2|3711.2|3716.2|3710.2|2
1605492200000|2020-11-16 02:03:20|3717.4|3711.4|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|1
1605492240000|2020-11-16 02:04:00|3717.1|3711.1|3716.7|3710.7|3717.4|3711.4|3716.4|3710.4|11
1605492250000|2020-11-16 02:04:10|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|0
1605492260000|2020-11-16 02:04:20|3716.2|3710.2|3715.9|3709.9|3716.2|3710.2|3715.7|3709.7|3
1605492270000|2020-11-16 02:04:30|3716.2|3710.2|3716.4|3710.4|3716.7|3710.7|3716.1|3710.1|6
1605492280000|2020-11-16 02:04:40|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|0
1605492300000|2020-11-16 02:05:00|3716.1|3710.1|3715.7|3709.7|3716.7|3710.7|3715.7|3709.7|3
1605492310000|2020-11-16 02:05:10|3715.4|3709.4|3716.1|3710.1|3716.1|3710.1|3715.4|3709.4|2
1605492330000|2020-11-16 02:05:30|3716.7|3710.7|3716.4|3710.4|3716.7|3710.7|3716.2|3710.2|2
1605492340000|2020-11-16 02:05:40|3716.2|3710.2|3716.6|3710.6|3716.6|3710.6|3716.2|3710.2|3
1605492350000|2020-11-16 02:05:50|3716.1|3710.1|3715.6|3709.6|3716.1|3710.1|3715.6|3709.6|0
1605492360000|2020-11-16 02:06:00|3715.7|3709.7|3715.1|3709.1|3715.7|3709.7|3715.1|3709.1|1
1605492370000|2020-11-16 02:06:10|3714.7|3708.7|3715.2|3709.2|3715.7|3709.7|3714.7|3708.7|3
1605492380000|2020-11-16 02:06:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|0
1605492390000|2020-11-16 02:06:30|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|0
1605492400000|2020-11-16 02:06:40|3714.7|3708.7|3715.2|3709.2|3715.7|3709.7|3714.7|3708.7|7
1605492410000|2020-11-16 02:06:50|3715.4|3709.4|3714.2|3708.2|3715.4|3709.4|3713.7|3707.7|20
1605492420000|2020-11-16 02:07:00|3713.7|3707.7|3711.2|3705.2|3713.7|3707.7|3710.4|3704.4|35
1605492430000|2020-11-16 02:07:10|3711.7|3705.7|3709.1|3703.1|3711.7|3705.7|3709.1|3703.1|5
1605492440000|2020-11-16 02:07:20|3709.4|3703.4|3710.1|3704.1|3710.6|3704.6|3709.4|3703.4|7
1605492450000|2020-11-16 02:07:30|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.4|3703.4|6
1605492460000|2020-11-16 02:07:40|3709.7|3703.7|3710.2|3704.2|3710.2|3704.2|3709.7|3703.7|0
1605492470000|2020-11-16 02:07:50|3709.6|3703.6|3708.6|3702.6|3709.6|3703.6|3708.4|3702.4|18
1605492480000|2020-11-16 02:08:00|3708.4|3702.4|3707.1|3701.1|3708.4|3702.4|3706.6|3700.6|36
1605492490000|2020-11-16 02:08:10|3706.9|3700.9|3706.6|3700.6|3706.9|3700.9|3706.6|3700.6|11
1605492500000|2020-11-16 02:08:20|3706.8|3700.8|3706.7|3700.7|3707.1|3701.1|3706.1|3700.1|10
1605492510000|2020-11-16 02:08:30|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|1
1605492520000|2020-11-16 02:08:40|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|8
1605492530000|2020-11-16 02:08:50|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|0
1605492540000|2020-11-16 02:09:00|3706.2|3700.2|3706.2|3700.2|3706.7|3700.7|3706.1|3700.1|6
1605492560000|2020-11-16 02:09:20|3706.1|3700.1|3704.2|3698.2|3706.1|3700.1|3704.1|3698.1|12
1605492570000|2020-11-16 02:09:30|3704.6|3698.6|3704.2|3698.2|3704.6|3698.6|3704.2|3698.2|2
1605492580000|2020-11-16 02:09:40|3704.1|3698.1|3704.2|3698.2|3704.6|3698.6|3704.1|3698.1|5
1605492590000|2020-11-16 02:09:50|3704.4|3698.4|3705.9|3699.9|3706.1|3700.1|3704.2|3698.2|12
1605492600000|2020-11-16 02:10:00|3705.6|3699.6|3704.9|3698.9|3705.9|3699.9|3704.9|3698.9|5
1605492610000|2020-11-16 02:10:10|3704.6|3698.6|3703.9|3697.9|3704.6|3698.6|3703.6|3697.6|3
1605492620000|2020-11-16 02:10:20|3704.1|3698.1|3704.4|3698.4|3704.4|3698.4|3704.1|3698.1|1
1605492630000|2020-11-16 02:10:30|3704.1|3698.1|3705.9|3699.9|3705.9|3699.9|3704.1|3698.1|2
1605492640000|2020-11-16 02:10:40|3705.6|3699.6|3705.9|3699.9|3705.9|3699.9|3705.1|3699.1|0
1605492650000|2020-11-16 02:10:50|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|1
1605492660000|2020-11-16 02:11:00|3704.4|3698.4|3704.2|3698.2|3704.6|3698.6|3704.1|3698.1|5
1605492670000|2020-11-16 02:11:10|3704.1|3698.1|3704.2|3698.2|3704.2|3698.2|3704.1|3698.1|2
1605492680000|2020-11-16 02:11:20|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|0
1605492690000|2020-11-16 02:11:30|3704.2|3698.2|3704.9|3698.9|3705.2|3699.2|3704.2|3698.2|4
1605492700000|2020-11-16 02:11:40|3704.8|3698.8|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|1
1605492710000|2020-11-16 02:11:50|3704.7|3698.7|3704.9|3698.9|3705.1|3699.1|3704.2|3698.2|0
1605492720000|2020-11-16 02:12:00|3704.6|3698.6|3706.1|3700.1|3706.1|3700.1|3704.6|3698.6|1
1605492740000|2020-11-16 02:12:20|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.4|3700.4|2
1605492750000|2020-11-16 02:12:30|3706.7|3700.7|3705.4|3699.4|3706.7|3700.7|3705.4|3699.4|24
1605492760000|2020-11-16 02:12:40|3705.9|3699.9|3705.4|3699.4|3705.9|3699.9|3705.4|3699.4|20
1605492770000|2020-11-16 02:12:50|3705.8|3699.8|3705.4|3699.4|3705.8|3699.8|3705.4|3699.4|13
1605492780000|2020-11-16 02:13:00|3705.6|3699.6|3706.1|3700.1|3706.9|3700.9|3705.6|3699.6|16
1605492790000|2020-11-16 02:13:10|3706.2|3700.2|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|4
1605492800000|2020-11-16 02:13:20|3706.4|3700.4|3706.1|3700.1|3706.9|3700.9|3705.9|3699.9|1
1605492810000|2020-11-16 02:13:30|3706.4|3700.4|3706.9|3700.9|3707.1|3701.1|3706.4|3700.4|1
1605492820000|2020-11-16 02:13:40|3706.6|3700.6|3706.9|3700.9|3706.9|3700.9|3706.6|3700.6|0
1605492830000|2020-11-16 02:13:50|3707.1|3701.1|3706.7|3700.7|3707.6|3701.6|3706.7|3700.7|0
1605492840000|2020-11-16 02:14:00|3707.1|3701.1|3706.4|3700.4|3707.1|3701.1|3706.1|3700.1|4
1605492850000|2020-11-16 02:14:10|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|6
1605492860000|2020-11-16 02:14:20|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|2
1605492870000|2020-11-16 02:14:30|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|0
1605492880000|2020-11-16 02:14:40|3705.6|3699.6|3705.4|3699.4|3705.6|3699.6|3705.4|3699.4|3
1605492900000|2020-11-16 02:15:00|||||||||4
1605492920000|2020-11-16 02:15:20|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|16
1605492930000|2020-11-16 02:15:30|3704.6|3698.6|3704.9|3698.9|3704.9|3698.9|3704.6|3698.6|0
1605492940000|2020-11-16 02:15:40|3704.6|3698.6|3704.4|3698.4|3704.6|3698.6|3704.4|3698.4|0
1605492950000|2020-11-16 02:15:50|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|0
1605492970000|2020-11-16 02:16:10|3705.9|3699.9|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|1
1605492980000|2020-11-16 02:16:20|3706.1|3700.1|3705.9|3699.9|3706.1|3700.1|3705.9|3699.9|1
1605493010000|2020-11-16 02:16:50|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|0
1605493020000|2020-11-16 02:17:00|3705.4|3699.4|3706.4|3700.4|3706.4|3700.4|3705.4|3699.4|2
1605493030000|2020-11-16 02:17:10|3706.1|3700.1|3706.4|3700.4|3706.4|3700.4|3706.1|3700.1|0
1605493040000|2020-11-16 02:17:20|3706.1|3700.1|3705.4|3699.4|3706.1|3700.1|3705.4|3699.4|2
1605493050000|2020-11-16 02:17:30|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|0
1605493060000|2020-11-16 02:17:40|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|6
1605493070000|2020-11-16 02:17:50|3705.1|3699.1|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|0
1605493080000|2020-11-16 02:18:00|3705.1|3699.1|3704.9|3698.9|3705.1|3699.1|3704.6|3698.6|2
1605493090000|2020-11-16 02:18:10|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|0
1605493100000|2020-11-16 02:18:20|3705.1|3699.1|3704.9|3698.9|3705.1|3699.1|3704.9|3698.9|0
1605493110000|2020-11-16 02:18:30|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3705.1|3699.1|0
1605493120000|2020-11-16 02:18:40|3704.9|3698.9|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|1
1605493130000|2020-11-16 02:18:50|3705.1|3699.1|3705.9|3699.9|3706.1|3700.1|3704.9|3698.9|2
1605493140000|2020-11-16 02:19:00|3705.2|3699.2|3704.9|3698.9|3705.2|3699.2|3704.9|3698.9|25
1605493150000|2020-11-16 02:19:10|3704.2|3698.2|3704.1|3698.1|3704.2|3698.2|3704.1|3698.1|28
1605493170000|2020-11-16 02:19:30|3703.4|3697.4|3703.3|3697.3|3703.4|3697.4|3702.6|3696.6|23
1605493180000|2020-11-16 02:19:40|3702.6|3696.6|3703.3|3697.3|3703.3|3697.3|3702.6|3696.6|1
1605493190000|2020-11-16 02:19:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|2
1605493200000|2020-11-16 02:20:00|3702.4|3696.4|3702.9|3696.9|3702.9|3696.9|3702.1|3696.1|33
1605493220000|2020-11-16 02:20:20|3702.8|3696.8|3702.6|3696.6|3702.9|3696.9|3702.1|3696.1|16
1605493230000|2020-11-16 02:20:30|3702.4|3696.4|3701.1|3695.1|3702.6|3696.6|3701.1|3695.1|21
1605493240000|2020-11-16 02:20:40|||||||||15
1605493250000|2020-11-16 02:20:50|3700.9|3694.9|3701.4|3695.4|3701.4|3695.4|3700.9|3694.9|16
1605493260000|2020-11-16 02:21:00|3701.9|3695.9|3701.9|3695.9|3702.3|3696.3|3700.9|3694.9|10
1605493270000|2020-11-16 02:21:10|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3701.8|3695.8|3
1605493280000|2020-11-16 02:21:20|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3701.6|3695.6|4
1605493290000|2020-11-16 02:21:30|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|0
1605493310000|2020-11-16 02:21:50|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|3702.4|3696.4|0
1605493320000|2020-11-16 02:22:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|0
1605493350000|2020-11-16 02:22:30|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3700.9|3694.9|1
1605493380000|2020-11-16 02:23:00|3701.6|3695.6|3701.9|3695.9|3701.9|3695.9|3701.6|3695.6|3
1605493410000|2020-11-16 02:23:30|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|0
1605493420000|2020-11-16 02:23:40|3702.1|3696.1|3702.8|3696.8|3703.4|3697.4|3702.1|3696.1|12
1605493430000|2020-11-16 02:23:50|3702.4|3696.4|3701.6|3695.6|3702.6|3696.6|3701.6|3695.6|1
1605493440000|2020-11-16 02:24:00|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605493450000|2020-11-16 02:24:10|3701.9|3695.9|3702.3|3696.3|3702.3|3696.3|3701.9|3695.9|0
1605493460000|2020-11-16 02:24:20|3702.4|3696.4|3702.8|3696.8|3702.8|3696.8|3702.4|3696.4|0
1605493470000|2020-11-16 02:24:30|3702.4|3696.4|3703.4|3697.4|3703.4|3697.4|3702.4|3696.4|8
1605493480000|2020-11-16 02:24:40|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605493490000|2020-11-16 02:24:50|3703.4|3697.4|3702.9|3696.9|3703.4|3697.4|3702.9|3696.9|2
1605493500000|2020-11-16 02:25:00|3703.3|3697.3|3704.4|3698.4|3704.4|3698.4|3703.3|3697.3|7
1605493530000|2020-11-16 02:25:30|3703.4|3697.4|3703.1|3697.1|3703.4|3697.4|3702.8|3696.8|4
1605493540000|2020-11-16 02:25:40|3703.3|3697.3|3702.3|3696.3|3703.3|3697.3|3702.1|3696.1|5
1605493550000|2020-11-16 02:25:50|3702.1|3696.1|3701.6|3695.6|3702.3|3696.3|3701.6|3695.6|1
1605493560000|2020-11-16 02:26:00|3701.9|3695.9|3702.3|3696.3|3702.8|3696.8|3701.8|3695.8|26
1605493590000|2020-11-16 02:26:30|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|0
1605493600000|2020-11-16 02:26:40|3702.6|3696.6|3703.3|3697.3|3703.3|3697.3|3702.3|3696.3|3
1605493610000|2020-11-16 02:26:50|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|0
1605493630000|2020-11-16 02:27:10|3703.3|3697.3|3702.1|3696.1|3703.3|3697.3|3702.1|3696.1|8
1605493640000|2020-11-16 02:27:20|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|0
1605493650000|2020-11-16 02:27:30|3702.6|3696.6|3702.8|3696.8|3702.8|3696.8|3702.6|3696.6|0
1605493660000|2020-11-16 02:27:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605493680000|2020-11-16 02:28:00|3702.8|3696.8|3703.1|3697.1|3703.1|3697.1|3702.8|3696.8|0
1605493690000|2020-11-16 02:28:10|3702.8|3696.8|3702.6|3696.6|3702.8|3696.8|3702.6|3696.6|3
1605493720000|2020-11-16 02:28:40|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|0
1605493730000|2020-11-16 02:28:50|3702.3|3696.3|3702.6|3696.6|3702.6|3696.6|3702.3|3696.3|0
1605493750000|2020-11-16 02:29:10|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|0
1605493790000|2020-11-16 02:29:50|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|0
1605493800000|2020-11-16 02:30:00|3703.1|3697.1|3701.4|3695.4|3703.1|3697.1|3701.4|3695.4|7
1605493810000|2020-11-16 02:30:10|3702.1|3696.1|3701.1|3695.1|3702.1|3696.1|3701.1|3695.1|2
1605493820000|2020-11-16 02:30:20|3700.8|3694.8|3701.9|3695.9|3701.9|3695.9|3700.8|3694.8|15
1605493830000|2020-11-16 02:30:30|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.3|3695.3|2
1605493840000|2020-11-16 02:30:40|3700.8|3694.8|3699.8|3693.8|3700.8|3694.8|3699.8|3693.8|22
1605493850000|2020-11-16 02:30:50|3700.4|3694.4|3700.9|3694.9|3700.9|3694.9|3700.3|3694.3|7
1605493860000|2020-11-16 02:31:00|3700.8|3694.8|3700.3|3694.3|3700.8|3694.8|3699.4|3693.4|12
1605493870000|2020-11-16 02:31:10|3699.4|3693.4|3700.3|3694.3|3700.3|3694.3|3699.4|3693.4|1
1605493880000|2020-11-16 02:31:20|3699.9|3693.9|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|0
1605493890000|2020-11-16 02:31:30|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|0
1605493900000|2020-11-16 02:31:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|4
1605493910000|2020-11-16 02:31:50|3699.9|3693.9|3699.3|3693.3|3699.9|3693.9|3699.3|3693.3|0
1605493920000|2020-11-16 02:32:00|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.1|3692.1|8
1605493930000|2020-11-16 02:32:10|3698.1|3692.1|3697.8|3691.8|3698.1|3692.1|3697.8|3691.8|7
1605493960000|2020-11-16 02:32:40|3698.3|3692.3|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|0
1605493970000|2020-11-16 02:32:50|3697.5|3691.5|3696.5|3690.5|3697.5|3691.5|3696.5|3690.5|33
1605493980000|2020-11-16 02:33:00|3695.5|3689.5|3694.9|3688.9|3695.8|3689.8|3694.9|3688.9|6
1605493990000|2020-11-16 02:33:10|3694.4|3688.4|3694.6|3688.6|3694.6|3688.6|3694.4|3688.4|2
1605494000000|2020-11-16 02:33:20|3694.9|3688.9|3695.1|3689.1|3695.4|3689.4|3694.9|3688.9|1
1605494010000|2020-11-16 02:33:30|3695.3|3689.3|3695.6|3689.6|3695.6|3689.6|3695.3|3689.3|13
1605494020000|2020-11-16 02:33:40|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|19
1605494050000|2020-11-16 02:34:10|3695.9|3689.9|3695.9|3689.9|3696.1|3690.1|3695.8|3689.8|11
1605494090000|2020-11-16 02:34:50|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|0
1605494100000|2020-11-16 02:35:00|3695.9|3689.9|3695.1|3689.1|3696.3|3690.3|3695.1|3689.1|1
1605494110000|2020-11-16 02:35:10|3694.8|3688.8|3695.9|3689.9|3696.9|3690.9|3694.4|3688.4|19
1605494120000|2020-11-16 02:35:20|3696.1|3690.1|3694.9|3688.9|3696.1|3690.1|3694.9|3688.9|13
1605494130000|2020-11-16 02:35:30|3694.8|3688.8|3694.6|3688.6|3694.8|3688.8|3694.1|3688.1|2
1605494140000|2020-11-16 02:35:40|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|0
1605494150000|2020-11-16 02:35:50|3694.4|3688.4|3693.1|3687.1|3694.4|3688.4|3693.1|3687.1|67
1605494160000|2020-11-16 02:36:00|||||||||6
1605494170000|2020-11-16 02:36:10|3693.4|3687.4|3693.4|3687.4|3693.6|3687.6|3693.4|3687.4|1
1605494180000|2020-11-16 02:36:20|3693.1|3687.1|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|0
1605494190000|2020-11-16 02:36:30|3693.8|3687.8|3693.4|3687.4|3694.4|3688.4|3693.1|3687.1|8
1605494200000|2020-11-16 02:36:40|3693.1|3687.1|3693.1|3687.1|3693.4|3687.4|3693.1|3687.1|3
1605494210000|2020-11-16 02:36:50|3693.4|3687.4|3692.8|3686.8|3693.4|3687.4|3692.8|3686.8|8
1605494220000|2020-11-16 02:37:00|3692.9|3686.9|3693.8|3687.8|3693.8|3687.8|3692.8|3686.8|6
1605494230000|2020-11-16 02:37:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605494240000|2020-11-16 02:37:20|3693.1|3687.1|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|4
1605494250000|2020-11-16 02:37:30|3693.8|3687.8|3695.3|3689.3|3695.3|3689.3|3693.8|3687.8|23
1605494260000|2020-11-16 02:37:40|||||||||1
1605494270000|2020-11-16 02:37:50|3695.4|3689.4|3695.3|3689.3|3695.4|3689.4|3694.8|3688.8|4
1605494280000|2020-11-16 02:38:00|3694.9|3688.9|3694.4|3688.4|3695.3|3689.3|3694.4|3688.4|0
1605494290000|2020-11-16 02:38:10|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|1
1605494310000|2020-11-16 02:38:30|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694.3|3688.3|0
1605494340000|2020-11-16 02:39:00|3695.4|3689.4|3696.3|3690.3|3696.4|3690.4|3695.4|3689.4|5
1605494350000|2020-11-16 02:39:10|3696.4|3690.4|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|0
1605494360000|2020-11-16 02:39:20|3696.3|3690.3|3695.8|3689.8|3696.4|3690.4|3695.8|3689.8|1
1605494370000|2020-11-16 02:39:30|3695.4|3689.4|3695.1|3689.1|3695.8|3689.8|3694.8|3688.8|1
1605494380000|2020-11-16 02:39:40|3695.3|3689.3|3695.3|3689.3|3696|3690|3695.3|3689.3|2
1605494390000|2020-11-16 02:39:50|3695.4|3689.4|3696.3|3690.3|3696.3|3690.3|3695.4|3689.4|0
1605494400000|2020-11-16 02:40:00|3696.1|3690.1|3695.3|3689.3|3696.1|3690.1|3695.3|3689.3|1
1605494410000|2020-11-16 02:40:10|3695.1|3689.1|3695.4|3689.4|3695.4|3689.4|3695.1|3689.1|0
1605494420000|2020-11-16 02:40:20|3696.1|3690.1|3695.3|3689.3|3696.1|3690.1|3695.3|3689.3|0
1605494430000|2020-11-16 02:40:30|3696.1|3690.1|3695.1|3689.1|3696.1|3690.1|3695.1|3689.1|1
1605494440000|2020-11-16 02:40:40|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|0
1605494450000|2020-11-16 02:40:50|3695.4|3689.4|3696.3|3690.3|3696.3|3690.3|3695.4|3689.4|0
1605494470000|2020-11-16 02:41:10|3696.1|3690.1|3695.8|3689.8|3696.1|3690.1|3695.8|3689.8|0
1605494480000|2020-11-16 02:41:20|3696.1|3690.1|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|0
1605494490000|2020-11-16 02:41:30|3695.1|3689.1|3695.3|3689.3|3695.3|3689.3|3695.1|3689.1|1
1605494500000|2020-11-16 02:41:40|3695.4|3689.4|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|0
1605494510000|2020-11-16 02:41:50|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695.3|3689.3|0
1605494520000|2020-11-16 02:42:00|3695.6|3689.6|3696.1|3690.1|3696.3|3690.3|3695.4|3689.4|0
1605494530000|2020-11-16 02:42:10|3696.3|3690.3|3696.1|3690.1|3696.3|3690.3|3695.8|3689.8|0
1605494540000|2020-11-16 02:42:20|3695.8|3689.8|3696.1|3690.1|3696.1|3690.1|3695.4|3689.4|0
1605494550000|2020-11-16 02:42:30|3695.4|3689.4|3695.3|3689.3|3695.4|3689.4|3695.3|3689.3|2
1605494560000|2020-11-16 02:42:40|3695.8|3689.8|3695.4|3689.4|3695.8|3689.8|3695.4|3689.4|0
1605494570000|2020-11-16 02:42:50|3696.3|3690.3|3695.8|3689.8|3696.3|3690.3|3695.8|3689.8|0
1605494580000|2020-11-16 02:43:00|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|3696.3|3690.3|1
1605494590000|2020-11-16 02:43:10|3696.8|3690.8|3698.3|3692.3|3698.3|3692.3|3696.8|3690.8|24
1605494600000|2020-11-16 02:43:20|3698.6|3692.6|3699|3693|3699|3693|3698.3|3692.3|0
1605494610000|2020-11-16 02:43:30|3699.1|3693.1|3698.8|3692.8|3700.1|3694.1|3698.8|3692.8|3
1605494620000|2020-11-16 02:43:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1605494630000|2020-11-16 02:43:50|3699.4|3693.4|3699.3|3693.3|3699.4|3693.4|3699.3|3693.3|1
1605494660000|2020-11-16 02:44:20|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.3|3693.3|0
1605494670000|2020-11-16 02:44:30|3700.3|3694.3|3701.1|3695.1|3701.1|3695.1|3700.3|3694.3|0
1605494680000|2020-11-16 02:44:40|3701.3|3695.3|3702.3|3696.3|3702.3|3696.3|3701.3|3695.3|4
1605494690000|2020-11-16 02:44:50|3703.1|3697.1|3702.3|3696.3|3703.8|3697.8|3702.3|3696.3|2
1605494700000|2020-11-16 02:45:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|0
1605494710000|2020-11-16 02:45:10|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.4|3695.4|0
1605494720000|2020-11-16 02:45:20|3702.3|3696.3|3702.4|3696.4|3702.4|3696.4|3701.3|3695.3|5
1605494730000|2020-11-16 02:45:30|3702.3|3696.3|3701.3|3695.3|3702.3|3696.3|3701.3|3695.3|5
1605494740000|2020-11-16 02:45:40|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|0
1605494750000|2020-11-16 02:45:50|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605494770000|2020-11-16 02:46:10|3702.4|3696.4|3703.8|3697.8|3703.8|3697.8|3702.4|3696.4|6
1605494780000|2020-11-16 02:46:20|3703.4|3697.4|3703.3|3697.3|3703.8|3697.8|3703.3|3697.3|2
1605494790000|2020-11-16 02:46:30|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|0
1605494800000|2020-11-16 02:46:40|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|3703.3|3697.3|0
1605494810000|2020-11-16 02:46:50|3703.4|3697.4|3703.4|3697.4|3703.8|3697.8|3703.4|3697.4|1
1605494820000|2020-11-16 02:47:00|3703.3|3697.3|3703.3|3697.3|3703.4|3697.4|3703.3|3697.3|0
1605494830000|2020-11-16 02:47:10|3703.4|3697.4|3703.8|3697.8|3703.8|3697.8|3703.4|3697.4|0
1605494840000|2020-11-16 02:47:20|3703.4|3697.4|3703.3|3697.3|3703.8|3697.8|3703.3|3697.3|0
1605494890000|2020-11-16 02:48:10|3703.8|3697.8|3704.3|3698.3|3704.4|3698.4|3703.8|3697.8|2
1605494900000|2020-11-16 02:48:20|3704.4|3698.4|3705.3|3699.3|3705.8|3699.8|3704.4|3698.4|2
1605494910000|2020-11-16 02:48:30|3704.8|3698.8|3704.4|3698.4|3704.8|3698.8|3703.9|3697.9|2
1605494920000|2020-11-16 02:48:40|3704.8|3698.8|3706.3|3700.3|3706.3|3700.3|3704.4|3698.4|13
1605494930000|2020-11-16 02:48:50|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|0
1605494940000|2020-11-16 02:49:00|3706.3|3700.3|3706.3|3700.3|3706.4|3700.4|3705.3|3699.3|17
1605494950000|2020-11-16 02:49:10|3706.8|3700.8|3707.1|3701.1|3707.1|3701.1|3706.8|3700.8|9
1605494960000|2020-11-16 02:49:20|3707.8|3701.8|3706.9|3700.9|3708.6|3702.6|3706.8|3700.8|17
1605494970000|2020-11-16 02:49:30|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|0
1605494980000|2020-11-16 02:49:40|3707.6|3701.6|3708.4|3702.4|3709.1|3703.1|3707.3|3701.3|40
1605494990000|2020-11-16 02:49:50|3708.3|3702.3|3711.3|3705.3|3711.9|3705.9|3708.3|3702.3|11
1605495010000|2020-11-16 02:50:10|3711.8|3705.8|3712.8|3706.8|3712.8|3706.8|3711.4|3705.4|0
1605495020000|2020-11-16 02:50:20|3713.3|3707.3|3712.4|3706.4|3713.3|3707.3|3712.4|3706.4|3
1605495030000|2020-11-16 02:50:30|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|0
1605495040000|2020-11-16 02:50:40|3713.6|3707.6|3712.4|3706.4|3713.8|3707.8|3712.4|3706.4|1
1605495050000|2020-11-16 02:50:50|3712.3|3706.3|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|3
1605495060000|2020-11-16 02:51:00|3711.9|3705.9|3713.4|3707.4|3713.4|3707.4|3711.9|3705.9|3
1605495070000|2020-11-16 02:51:10|3713.6|3707.6|3713.8|3707.8|3714.3|3708.3|3713.6|3707.6|5
1605495080000|2020-11-16 02:51:20|3713.9|3707.9|3714.4|3708.4|3714.8|3708.8|3713.9|3707.9|5
1605495090000|2020-11-16 02:51:30|3714.9|3708.9|3715.3|3709.3|3715.4|3709.4|3714.9|3708.9|1
1605495110000|2020-11-16 02:51:50|3714.9|3708.9|3713.6|3707.6|3714.9|3708.9|3713.6|3707.6|2
1605495120000|2020-11-16 02:52:00|3713.4|3707.4|3714.8|3708.8|3714.8|3708.8|3713.4|3707.4|0
1605495130000|2020-11-16 02:52:10|3715.1|3709.1|3714.4|3708.4|3715.8|3709.8|3714.4|3708.4|28
1605495140000|2020-11-16 02:52:20|3713.8|3707.8|3713.9|3707.9|3713.9|3707.9|3713.8|3707.8|0
1605495150000|2020-11-16 02:52:30|3713.6|3707.6|3714.4|3708.4|3714.4|3708.4|3713.6|3707.6|0
1605495160000|2020-11-16 02:52:40|3713.6|3707.6|3712.9|3706.9|3714.4|3708.4|3712.9|3706.9|1
1605495170000|2020-11-16 02:52:50|3712.4|3706.4|3712.3|3706.3|3712.4|3706.4|3711.8|3705.8|5
1605495180000|2020-11-16 02:53:00|3711.9|3705.9|3712.3|3706.3|3712.3|3706.3|3711.8|3705.8|3
1605495190000|2020-11-16 02:53:10|3713.4|3707.4|3713.3|3707.3|3713.4|3707.4|3713.3|3707.3|6
1605495200000|2020-11-16 02:53:20|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3712.4|3706.4|0
1605495220000|2020-11-16 02:53:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|0
1605495230000|2020-11-16 02:53:50|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|1
1605495240000|2020-11-16 02:54:00|3713.1|3707.1|3713.3|3707.3|3713.3|3707.3|3713.1|3707.1|4
1605495250000|2020-11-16 02:54:10|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3712.4|3706.4|0
1605495260000|2020-11-16 02:54:20|3711.9|3705.9|3711.6|3705.6|3711.9|3705.9|3711.4|3705.4|1
1605495270000|2020-11-16 02:54:30|3711.4|3705.4|3711.3|3705.3|3712.3|3706.3|3711.3|3705.3|8
1605495300000|2020-11-16 02:55:00|3710.9|3704.9|3710.8|3704.8|3710.9|3704.9|3710.8|3704.8|0
1605495320000|2020-11-16 02:55:20|3710.9|3704.9|3711.3|3705.3|3711.3|3705.3|3710.9|3704.9|1
1605495330000|2020-11-16 02:55:30|3711.1|3705.1|3710.8|3704.8|3711.1|3705.1|3710.8|3704.8|0
1605495340000|2020-11-16 02:55:40|3710.9|3704.9|3711.3|3705.3|3711.4|3705.4|3710.9|3704.9|2
1605495360000|2020-11-16 02:56:00|3711.8|3705.8|3712.3|3706.3|3712.4|3706.4|3711.8|3705.8|2
1605495370000|2020-11-16 02:56:10|3711.8|3705.8|3712.3|3706.3|3712.3|3706.3|3711.4|3705.4|0
1605495380000|2020-11-16 02:56:20|3712.1|3706.1|3711.4|3705.4|3712.1|3706.1|3711.4|3705.4|0
1605495390000|2020-11-16 02:56:30|3711.8|3705.8|3711.4|3705.4|3711.8|3705.8|3711.4|3705.4|0
1605495400000|2020-11-16 02:56:40|3711.3|3705.3|3711.9|3705.9|3712.3|3706.3|3711.3|3705.3|0
1605495410000|2020-11-16 02:56:50|3711.8|3705.8|3711.4|3705.4|3711.9|3705.9|3711.3|3705.3|0
1605495420000|2020-11-16 02:57:00|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3710.9|3704.9|0
1605495430000|2020-11-16 02:57:10|3711.4|3705.4|3711.3|3705.3|3711.4|3705.4|3711.3|3705.3|2
1605495440000|2020-11-16 02:57:20|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|0
1605495450000|2020-11-16 02:57:30|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1605495460000|2020-11-16 02:57:40|3712.4|3706.4|3713.3|3707.3|3713.3|3707.3|3712.4|3706.4|6
1605495470000|2020-11-16 02:57:50|3712.6|3706.6|3712.3|3706.3|3712.6|3706.6|3711.8|3705.8|0
1605495480000|2020-11-16 02:58:00|3711.3|3705.3|3711.4|3705.4|3711.8|3705.8|3711.3|3705.3|1
1605495490000|2020-11-16 02:58:10|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|0
1605495500000|2020-11-16 02:58:20|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|0
1605495510000|2020-11-16 02:58:30|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.8|3704.8|0
1605495520000|2020-11-16 02:58:40|3711.3|3705.3|3708.3|3702.3|3711.3|3705.3|3708.3|3702.3|15
1605495530000|2020-11-16 02:58:50|3708.1|3702.1|3708.3|3702.3|3708.8|3702.8|3708.1|3702.1|3
1605495540000|2020-11-16 02:59:00|3708.1|3702.1|3708.3|3702.3|3708.3|3702.3|3708.1|3702.1|1
1605495550000|2020-11-16 02:59:10|3708.1|3702.1|3707.3|3701.3|3708.1|3702.1|3706.8|3700.8|15
1605495570000|2020-11-16 02:59:30|3707.4|3701.4|3708.3|3702.3|3708.8|3702.8|3707.4|3701.4|1
1605495580000|2020-11-16 02:59:40|3707.8|3701.8|3708.3|3702.3|3708.8|3702.8|3707.8|3701.8|10
1605495590000|2020-11-16 02:59:50|3707.4|3701.4|3708.3|3702.3|3708.3|3702.3|3707.4|3701.4|0
1605495600000|2020-11-16 03:00:00|3708.1|3702.1|3708.3|3702.3|3708.3|3702.3|3708.1|3702.1|0
1605495610000|2020-11-16 03:00:10|3707.3|3701.3|3708.1|3702.1|3708.3|3702.3|3707.3|3701.3|1
1605495620000|2020-11-16 03:00:20|3708.3|3702.3|3708.1|3702.1|3708.3|3702.3|3708.1|3702.1|1
1605495630000|2020-11-16 03:00:30|3708.3|3702.3|3707.8|3701.8|3708.6|3702.6|3707.4|3701.4|1
1605495640000|2020-11-16 03:00:40|3708.3|3702.3|3708.1|3702.1|3708.3|3702.3|3708.1|3702.1|0
1605495650000|2020-11-16 03:00:50|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|0
1605495670000|2020-11-16 03:01:10|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|0
1605495680000|2020-11-16 03:01:20|3708.3|3702.3|3709.9|3703.9|3710.4|3704.4|3708.3|3702.3|21
1605495690000|2020-11-16 03:01:30|3710.3|3704.3|3710.4|3704.4|3710.4|3704.4|3709.8|3703.8|1
1605495710000|2020-11-16 03:01:50|3710.3|3704.3|3709.3|3703.3|3710.3|3704.3|3709.3|3703.3|1
1605495730000|2020-11-16 03:02:10|3709.1|3703.1|3708.8|3702.8|3709.1|3703.1|3708.8|3702.8|0
1605495740000|2020-11-16 03:02:20|3706.8|3700.8|3707|3701|3707|3701|3706.1|3700.1|32
1605495750000|2020-11-16 03:02:30|3707.1|3701.1|3707|3701|3707.1|3701.1|3707|3701|1
1605495760000|2020-11-16 03:02:40|3706.6|3700.6|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|0
1605495770000|2020-11-16 03:02:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1605495780000|2020-11-16 03:03:00|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.3|3700.3|1
1605495790000|2020-11-16 03:03:10|3706.8|3700.8|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|0
1605495800000|2020-11-16 03:03:20|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1605495820000|2020-11-16 03:03:40|3706.6|3700.6|3706.3|3700.3|3706.8|3700.8|3706.3|3700.3|1
1605495830000|2020-11-16 03:03:50|3706.4|3700.4|3707.3|3701.3|3707.3|3701.3|3706.4|3700.4|1
1605495840000|2020-11-16 03:04:00|3707.8|3701.8|3707.3|3701.3|3707.8|3701.8|3707.3|3701.3|0
1605495850000|2020-11-16 03:04:10|3707.8|3701.8|3707.4|3701.4|3707.8|3701.8|3707.3|3701.3|0
1605495860000|2020-11-16 03:04:20|3708.1|3702.1|3708.8|3702.8|3709.3|3703.3|3708.1|3702.1|1
1605495870000|2020-11-16 03:04:30|3708.3|3702.3|3708.8|3702.8|3708.8|3702.8|3708.3|3702.3|7
1605495880000|2020-11-16 03:04:40|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|0
1605495890000|2020-11-16 03:04:50|3708.3|3702.3|3708.8|3702.8|3708.8|3702.8|3708.3|3702.3|2
1605495900000|2020-11-16 03:05:00|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|0
1605495910000|2020-11-16 03:05:10|||||||||1
1605495920000|2020-11-16 03:05:20|3707.8|3701.8|3708.4|3702.4|3708.4|3702.4|3707.8|3701.8|2
1605495930000|2020-11-16 03:05:30|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|0
1605495940000|2020-11-16 03:05:40|3708.4|3702.4|3708.3|3702.3|3708.4|3702.4|3708.3|3702.3|4
1605495950000|2020-11-16 03:05:50|3708.4|3702.4|3708.3|3702.3|3708.4|3702.4|3707.3|3701.3|5
1605495960000|2020-11-16 03:06:00|3708.4|3702.4|3709.3|3703.3|3709.3|3703.3|3708.4|3702.4|1
1605495970000|2020-11-16 03:06:10|3709.1|3703.1|3708.8|3702.8|3709.1|3703.1|3708.4|3702.4|0
1605495980000|2020-11-16 03:06:20|3708.3|3702.3|3708.4|3702.4|3708.4|3702.4|3708.3|3702.3|3
1605495990000|2020-11-16 03:06:30|3708.3|3702.3|3710.3|3704.3|3710.3|3704.3|3708.3|3702.3|2
1605496000000|2020-11-16 03:06:40|3710.1|3704.1|3709.4|3703.4|3710.1|3704.1|3709.4|3703.4|0
1605496010000|2020-11-16 03:06:50|3708.8|3702.8|3709.3|3703.3|3709.3|3703.3|3708.8|3702.8|7
1605496020000|2020-11-16 03:07:00|3709.4|3703.4|3709.8|3703.8|3709.8|3703.8|3709.4|3703.4|0
1605496030000|2020-11-16 03:07:10|3709.4|3703.4|3708.8|3702.8|3710.3|3704.3|3708.8|3702.8|7
1605496050000|2020-11-16 03:07:30|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|5
1605496060000|2020-11-16 03:07:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|0
1605496070000|2020-11-16 03:07:50|3708.3|3702.3|3708.3|3702.3|3708.6|3702.6|3708.3|3702.3|0
1605496080000|2020-11-16 03:08:00|3708.1|3702.1|3708.6|3702.6|3708.6|3702.6|3708.1|3702.1|0
1605496090000|2020-11-16 03:08:10|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|4
1605496100000|2020-11-16 03:08:20|3708.6|3702.6|3708.3|3702.3|3708.6|3702.6|3708.3|3702.3|4
1605496110000|2020-11-16 03:08:30|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|0
1605496120000|2020-11-16 03:08:40|3708.3|3702.3|3707.8|3701.8|3708.3|3702.3|3707.8|3701.8|2
1605496130000|2020-11-16 03:08:50|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|0
1605496140000|2020-11-16 03:09:00|3708.6|3702.6|3708.8|3702.8|3708.8|3702.8|3708.6|3702.6|0
1605496150000|2020-11-16 03:09:10|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|4
1605496160000|2020-11-16 03:09:20|3708.1|3702.1|3707.8|3701.8|3708.1|3702.1|3707.8|3701.8|0
1605496170000|2020-11-16 03:09:30|3707.4|3701.4|3706.6|3700.6|3707.4|3701.4|3706.6|3700.6|3
1605496180000|2020-11-16 03:09:40|3706.8|3700.8|3707.1|3701.1|3707.1|3701.1|3706.8|3700.8|0
1605496190000|2020-11-16 03:09:50|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.6|3700.6|0
1605496200000|2020-11-16 03:10:00|3706.9|3700.9|3707.3|3701.3|3707.3|3701.3|3706.9|3700.9|1
1605496220000|2020-11-16 03:10:20|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605496240000|2020-11-16 03:10:40|3705.9|3699.9|3706.3|3700.3|3706.3|3700.3|3705.9|3699.9|0
1605496250000|2020-11-16 03:10:50|3706.6|3700.6|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|1
1605496260000|2020-11-16 03:11:00|3706.3|3700.3|3706.6|3700.6|3706.6|3700.6|3706.3|3700.3|0
1605496270000|2020-11-16 03:11:10|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1605496280000|2020-11-16 03:11:20|3706.1|3700.1|3706.3|3700.3|3706.3|3700.3|3705.6|3699.6|0
1605496290000|2020-11-16 03:11:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.8|3699.8|1
1605496300000|2020-11-16 03:11:40|3706.6|3700.6|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|0
1605496330000|2020-11-16 03:12:10|3706.3|3700.3|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|1
1605496340000|2020-11-16 03:12:20|3706.3|3700.3|3706.6|3700.6|3706.8|3700.8|3706.3|3700.3|0
1605496350000|2020-11-16 03:12:30|3706.8|3700.8|3706.6|3700.6|3706.8|3700.8|3706.6|3700.6|0
1605496360000|2020-11-16 03:12:40|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.6|3700.6|0
1605496370000|2020-11-16 03:12:50|3707.1|3701.1|3707.3|3701.3|3707.3|3701.3|3707.1|3701.1|1
1605496380000|2020-11-16 03:13:00|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|0
1605496390000|2020-11-16 03:13:10|3706.1|3700.1|3706.3|3700.3|3706.3|3700.3|3705.8|3699.8|0
1605496400000|2020-11-16 03:13:20|3706.1|3700.1|3705.5|3699.5|3706.1|3700.1|3705.5|3699.5|1
1605496410000|2020-11-16 03:13:30|3705.6|3699.6|3705.8|3699.8|3705.8|3699.8|3705.6|3699.6|0
1605496420000|2020-11-16 03:13:40|3706.1|3700.1|3705.8|3699.8|3706.1|3700.1|3705.8|3699.8|0
1605496440000|2020-11-16 03:14:00|3705.5|3699.5|3706.1|3700.1|3706.1|3700.1|3705.5|3699.5|2
1605496450000|2020-11-16 03:14:10|3706.6|3700.6|3705.6|3699.6|3706.6|3700.6|3705.6|3699.6|1
1605496460000|2020-11-16 03:14:20|3705.5|3699.5|3706.1|3700.1|3706.1|3700.1|3705.5|3699.5|1
1605496480000|2020-11-16 03:14:40|3705.8|3699.8|3705.6|3699.6|3705.8|3699.8|3705.6|3699.6|0
1605496510000|2020-11-16 03:15:10|3706.1|3700.1|3706.6|3700.6|3707|3701|3705.8|3699.8|5
1605496520000|2020-11-16 03:15:20|3707|3701|3706.3|3700.3|3707|3701|3706.3|3700.3|0
1605496530000|2020-11-16 03:15:30|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.3|3700.3|0
1605496540000|2020-11-16 03:15:40|3706.3|3700.3|3706.1|3700.1|3706.3|3700.3|3706.1|3700.1|0
1605496550000|2020-11-16 03:15:50|3707|3701|3706.6|3700.6|3707|3701|3706.6|3700.6|2
1605496560000|2020-11-16 03:16:00|3707|3701|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|0
1605496570000|2020-11-16 03:16:10|3707.3|3701.3|3709.1|3703.1|3709.1|3703.1|3707.3|3701.3|9
1605496580000|2020-11-16 03:16:20|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1605496590000|2020-11-16 03:16:30|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|2
1605496620000|2020-11-16 03:17:00|3708.8|3702.8|3707.6|3701.6|3708.8|3702.8|3707.6|3701.6|0
1605496630000|2020-11-16 03:17:10|3708.1|3702.1|3706.8|3700.8|3708.1|3702.1|3706.8|3700.8|3
1605496640000|2020-11-16 03:17:20|3707.1|3701.1|3707|3701|3707.1|3701.1|3706.5|3700.5|1
1605496650000|2020-11-16 03:17:30|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|0
1605496670000|2020-11-16 03:17:50|3707.6|3701.6|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|0
1605496680000|2020-11-16 03:18:00|3708.5|3702.5|3708.1|3702.1|3709|3703|3707.8|3701.8|0
1605496690000|2020-11-16 03:18:10|3707.8|3701.8|3708.1|3702.1|3708.1|3702.1|3707.8|3701.8|0
1605496700000|2020-11-16 03:18:20|3707.8|3701.8|3708|3702|3708|3702|3707.1|3701.1|2
1605496710000|2020-11-16 03:18:30|3707.6|3701.6|3707.1|3701.1|3708|3702|3706.6|3700.6|0
1605496740000|2020-11-16 03:19:00|3708|3702|3708.5|3702.5|3708.6|3702.6|3708|3702|0
1605496750000|2020-11-16 03:19:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1605496760000|2020-11-16 03:19:20|3708.5|3702.5|3708.1|3702.1|3708.5|3702.5|3708|3702|0
1605496770000|2020-11-16 03:19:30|3708|3702|3709|3703|3709|3703|3708|3702|0
1605496780000|2020-11-16 03:19:40|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|0
1605496790000|2020-11-16 03:19:50|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|0
1605496800000|2020-11-16 03:20:00|3708|3702|3707.5|3701.5|3708|3702|3707.5|3701.5|0
1605496830000|2020-11-16 03:20:30|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|0
1605496850000|2020-11-16 03:20:50|3707.5|3701.5|3707.1|3701.1|3707.5|3701.5|3707.1|3701.1|0
1605496860000|2020-11-16 03:21:00|3707.5|3701.5|3708|3702|3708|3702|3707.5|3701.5|1
1605496880000|2020-11-16 03:21:20|3708.5|3702.5|3708.5|3702.5|3709|3703|3708.5|3702.5|0
1605496890000|2020-11-16 03:21:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708|3702|0
1605496920000|2020-11-16 03:22:00|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3707.6|3701.6|10
1605496930000|2020-11-16 03:22:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1605496970000|2020-11-16 03:22:50|3708.6|3702.6|3707.6|3701.6|3708.6|3702.6|3707.6|3701.6|0
1605496980000|2020-11-16 03:23:00|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|0
1605497020000|2020-11-16 03:23:40|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3
1605497030000|2020-11-16 03:23:50|3706.6|3700.6|3706.3|3700.3|3706.6|3700.6|3706.3|3700.3|1
1605497040000|2020-11-16 03:24:00|3705.6|3699.6|3705.6|3699.6|3706.1|3700.1|3705.1|3699.1|1
1605497050000|2020-11-16 03:24:10|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|0
1605497060000|2020-11-16 03:24:20|3706.6|3700.6|3707|3701|3707|3701|3706.6|3700.6|0
1605497080000|2020-11-16 03:24:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605497090000|2020-11-16 03:24:50|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|0
1605497100000|2020-11-16 03:25:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|0
1605497110000|2020-11-16 03:25:10|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.1|3701.1|1
1605497120000|2020-11-16 03:25:20|3707.6|3701.6|3707.3|3701.3|3708.1|3702.1|3707.3|3701.3|0
1605497130000|2020-11-16 03:25:30|3707.6|3701.6|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|0
1605497140000|2020-11-16 03:25:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605497170000|2020-11-16 03:26:10|3706.3|3700.3|3706.1|3700.1|3706.3|3700.3|3706.1|3700.1|0
1605497180000|2020-11-16 03:26:20|3706.6|3700.6|3706.1|3700.1|3706.6|3700.6|3706.1|3700.1|1
1605497190000|2020-11-16 03:26:30|3705.8|3699.8|3706.1|3700.1|3706.1|3700.1|3705.8|3699.8|0
1605497210000|2020-11-16 03:26:50|3706.3|3700.3|3706.3|3700.3|3706.6|3700.6|3706.3|3700.3|0
1605497220000|2020-11-16 03:27:00|3705.8|3699.8|3706.1|3700.1|3706.1|3700.1|3705.8|3699.8|0
1605497230000|2020-11-16 03:27:10|3706.3|3700.3|3706.3|3700.3|3706.6|3700.6|3706.1|3700.1|0
1605497240000|2020-11-16 03:27:20|3707|3701|3706.1|3700.1|3707|3701|3706.1|3700.1|0
1605497250000|2020-11-16 03:27:30|3705.8|3699.8|3706.1|3700.1|3706.1|3700.1|3705.8|3699.8|0
1605497260000|2020-11-16 03:27:40|||||||||1
1605497280000|2020-11-16 03:28:00|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|0
1605497290000|2020-11-16 03:28:10|3705.3|3699.3|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|0
1605497310000|2020-11-16 03:28:30|3705.3|3699.3|3705.6|3699.6|3706.1|3700.1|3705.1|3699.1|0
1605497320000|2020-11-16 03:28:40|3706|3700|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|0
1605497330000|2020-11-16 03:28:50|3706|3700|3705.1|3699.1|3706.1|3700.1|3705.1|3699.1|0
1605497340000|2020-11-16 03:29:00|3705|3699|3705|3699|3705|3699|3704.6|3698.6|0
1605497350000|2020-11-16 03:29:10|3705.1|3699.1|3704.5|3698.5|3705.1|3699.1|3704.5|3698.5|1
1605497360000|2020-11-16 03:29:20|3704.6|3698.6|3705.1|3699.1|3705.1|3699.1|3704.6|3698.6|0
1605497370000|2020-11-16 03:29:30|3705.6|3699.6|3704.6|3698.6|3705.6|3699.6|3704.6|3698.6|5
1605497380000|2020-11-16 03:29:40|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|0
1605497390000|2020-11-16 03:29:50|3705|3699|3705.1|3699.1|3705.1|3699.1|3705|3699|0
1605497420000|2020-11-16 03:30:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605497440000|2020-11-16 03:30:40|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|1
1605497450000|2020-11-16 03:30:50|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605497470000|2020-11-16 03:31:10|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|1
1605497560000|2020-11-16 03:32:40|3705|3699|3705.1|3699.1|3705.1|3699.1|3705|3699|0
1605497600000|2020-11-16 03:33:20|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|1
1605497640000|2020-11-16 03:34:00|3705.6|3699.6|3705.1|3699.1|3705.6|3699.6|3705.1|3699.1|1
1605497650000|2020-11-16 03:34:10|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1605497660000|2020-11-16 03:34:20|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|0
1605497700000|2020-11-16 03:35:00|3705.5|3699.5|3705.1|3699.1|3705.5|3699.5|3705.1|3699.1|0
1605497720000|2020-11-16 03:35:20|3705.5|3699.5|3705.5|3699.5|3705.6|3699.6|3705.5|3699.5|0
1605497760000|2020-11-16 03:36:00|3706.5|3700.5|3705.6|3699.6|3706.5|3700.5|3705.6|3699.6|4
1605497770000|2020-11-16 03:36:10|3706|3700|3706|3700|3706|3700|3706|3700|0
1605497820000|2020-11-16 03:37:00|3705.6|3699.6|3705.5|3699.5|3705.6|3699.6|3705.5|3699.5|0
1605497830000|2020-11-16 03:37:10|3704.8|3698.8|3704.1|3698.1|3705.1|3699.1|3704.1|3698.1|6
1605497840000|2020-11-16 03:37:20|3703.8|3697.8|3704.1|3698.1|3704.1|3698.1|3703.8|3697.8|0
1605497860000|2020-11-16 03:37:40|3704.6|3698.6|3704.3|3698.3|3704.6|3698.6|3704.3|3698.3|0
1605497880000|2020-11-16 03:38:00|3704.8|3698.8|3704.1|3698.1|3705.1|3699.1|3704.1|3698.1|3
1605497890000|2020-11-16 03:38:10|||||||||1
1605497900000|2020-11-16 03:38:20|3703.5|3697.5|3702.6|3696.6|3703.5|3697.5|3702.6|3696.6|4
1605497930000|2020-11-16 03:38:50|3702.1|3696.1|3701.1|3695.1|3702.1|3696.1|3701.1|3695.1|5
1605497940000|2020-11-16 03:39:00|3701.6|3695.6|3702|3696|3702|3696|3701.6|3695.6|3
1605497950000|2020-11-16 03:39:10|3702.1|3696.1|3700.1|3694.1|3702.1|3696.1|3700.1|3694.1|7
1605497970000|2020-11-16 03:39:30|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|2
1605497990000|2020-11-16 03:39:50|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|1
1605498010000|2020-11-16 03:40:10|3700.6|3694.6|3700|3694|3700.6|3694.6|3699.5|3693.5|3
1605498020000|2020-11-16 03:40:20|3700.1|3694.1|3700|3694|3700.1|3694.1|3700|3694|0
1605498040000|2020-11-16 03:40:40|3699.8|3693.8|3700.1|3694.1|3700.1|3694.1|3699.8|3693.8|1
1605498060000|2020-11-16 03:41:00|3701|3695|3701.1|3695.1|3701.1|3695.1|3700.8|3694.8|1
1605498070000|2020-11-16 03:41:10|3700.3|3694.3|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|3
1605498090000|2020-11-16 03:41:30|3700.6|3694.6|3700.3|3694.3|3700.6|3694.6|3700.3|3694.3|0
1605498120000|2020-11-16 03:42:00|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|0
1605498140000|2020-11-16 03:42:20|3699.8|3693.8|3699.6|3693.6|3699.8|3693.8|3699.6|3693.6|2
1605498190000|2020-11-16 03:43:10|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|0
1605498210000|2020-11-16 03:43:30|3700.3|3694.3|3700.6|3694.6|3700.6|3694.6|3700.3|3694.3|2
1605498230000|2020-11-16 03:43:50|3700.3|3694.3|3700.3|3694.3|3700.6|3694.6|3700.3|3694.3|1
1605498240000|2020-11-16 03:44:00|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|0
1605498250000|2020-11-16 03:44:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|2
1605498270000|2020-11-16 03:44:30|3700|3694|3700|3694|3700|3694|3699.8|3693.8|1
1605498280000|2020-11-16 03:44:40|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1605498300000|2020-11-16 03:45:00|3699.8|3693.8|3700.5|3694.5|3700.5|3694.5|3699.8|3693.8|1
1605498310000|2020-11-16 03:45:10|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1605498330000|2020-11-16 03:45:30|3700.5|3694.5|3699.6|3693.6|3700.5|3694.5|3699.6|3693.6|1
1605498350000|2020-11-16 03:45:50|3700|3694|3700|3694|3700|3694|3700|3694|1
1605498380000|2020-11-16 03:46:20|3699.5|3693.5|3700|3694|3700|3694|3699.5|3693.5|2
1605498390000|2020-11-16 03:46:30|3699.5|3693.5|3699.1|3693.1|3700|3694|3699.1|3693.1|1
1605498400000|2020-11-16 03:46:40|3698.8|3692.8|3699.1|3693.1|3699.1|3693.1|3698.8|3692.8|0
1605498410000|2020-11-16 03:46:50|3698.6|3692.6|3698.5|3692.5|3698.6|3692.6|3698.5|3692.5|3
1605498420000|2020-11-16 03:47:00|3698.1|3692.1|3699|3693|3699|3693|3698.1|3692.1|1
1605498430000|2020-11-16 03:47:10|3698.6|3692.6|3699|3693|3699|3693|3698.6|3692.6|10
1605498450000|2020-11-16 03:47:30|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1605498460000|2020-11-16 03:47:40|3699|3693|3699|3693|3699|3693|3699|3693|0
1605498470000|2020-11-16 03:47:50|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1605498490000|2020-11-16 03:48:10|3698.6|3692.6|3699|3693|3699|3693|3698.6|3692.6|5
1605498500000|2020-11-16 03:48:20|3699.1|3693.1|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|2
1605498510000|2020-11-16 03:48:30|3699|3693|3698.5|3692.5|3699|3693|3698.5|3692.5|0
1605498530000|2020-11-16 03:48:50|3698.1|3692.1|3698|3692|3698.1|3692.1|3697.6|3691.6|4
1605498550000|2020-11-16 03:49:10|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1605498560000|2020-11-16 03:49:20|3697.8|3691.8|3698|3692|3698|3692|3697.8|3691.8|1
1605498590000|2020-11-16 03:49:50|3697.8|3691.8|3698|3692|3698|3692|3697.6|3691.6|5
1605498610000|2020-11-16 03:50:10|3698.5|3692.5|3698.1|3692.1|3698.5|3692.5|3698.1|3692.1|0
1605498620000|2020-11-16 03:50:20|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|2
1605498630000|2020-11-16 03:50:30|3698|3692|3698|3692|3698|3692|3698|3692|0
1605498640000|2020-11-16 03:50:40|3697.5|3691.5|3698|3692|3698|3692|3697.5|3691.5|1
1605498650000|2020-11-16 03:50:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605498670000|2020-11-16 03:51:10|3699|3693|3699|3693|3699|3693|3699|3693|3
1605498680000|2020-11-16 03:51:20|3698.8|3692.8|3698.1|3692.1|3698.8|3692.8|3698.1|3692.1|0
1605498690000|2020-11-16 03:51:30|3698|3692|3698|3692|3698|3692|3698|3692|1
1605498720000|2020-11-16 03:52:00|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.5|3691.5|2
1605498730000|2020-11-16 03:52:10|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|4
1605498740000|2020-11-16 03:52:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1605498770000|2020-11-16 03:52:50|3697.5|3691.5|3697.1|3691.1|3697.5|3691.5|3697.1|3691.1|0
1605498780000|2020-11-16 03:53:00|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605498790000|2020-11-16 03:53:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1605498800000|2020-11-16 03:53:20|3696.8|3690.8|3695.5|3689.5|3696.8|3690.8|3695.5|3689.5|2
1605498820000|2020-11-16 03:53:40|3696.1|3690.1|3696|3690|3696.1|3690.1|3696|3690|5
1605498830000|2020-11-16 03:53:50|3695.6|3689.6|3695.5|3689.5|3696|3690|3695.5|3689.5|0
1605498840000|2020-11-16 03:54:00|3695.6|3689.6|3696.5|3690.5|3696.5|3690.5|3695.6|3689.6|1
1605498850000|2020-11-16 03:54:10|3696.1|3690.1|3696|3690|3696.1|3690.1|3695.6|3689.6|2
1605498870000|2020-11-16 03:54:30|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|0
1605498880000|2020-11-16 03:54:40|3696.5|3690.5|3697|3691|3697|3691|3696.5|3690.5|1
1605498890000|2020-11-16 03:54:50|3696.8|3690.8|3696.1|3690.1|3696.8|3690.8|3696.1|3690.1|0
1605498910000|2020-11-16 03:55:10|3696|3690|3696|3690|3696|3690|3695.8|3689.8|3
1605498960000|2020-11-16 03:56:00|3696.1|3690.1|3696|3690|3696.5|3690.5|3696|3690|0
1605498970000|2020-11-16 03:56:10|3696.1|3690.1|3696.1|3690.1|3696.5|3690.5|3696|3690|2
1605498980000|2020-11-16 03:56:20|3696|3690|3696|3690|3696|3690|3696|3690|0
1605498990000|2020-11-16 03:56:30|3695.8|3689.8|3695.5|3689.5|3695.8|3689.8|3695.5|3689.5|0
1605499020000|2020-11-16 03:57:00|||||||||2
1605499040000|2020-11-16 03:57:20|3696.1|3690.1|3693.2|3687.2|3696.1|3690.1|3693.2|3687.2|107
1605499050000|2020-11-16 03:57:30|||||||||2
1605499090000|2020-11-16 03:58:10|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.2|3687.2|2
1605499100000|2020-11-16 03:58:20|3693.7|3687.7|3693.8|3687.8|3693.8|3687.8|3693.7|3687.7|2
1605499110000|2020-11-16 03:58:30|3693.5|3687.5|3693.8|3687.8|3693.8|3687.8|3693.5|3687.5|0
1605499130000|2020-11-16 03:58:50|||||||||1
1605499140000|2020-11-16 03:59:00|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|12
1605499160000|2020-11-16 03:59:20|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|10
1605499170000|2020-11-16 03:59:30|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|8
1605499180000|2020-11-16 03:59:40|3692.5|3686.5|3692.7|3686.7|3692.7|3686.7|3692.5|3686.5|1
1605499190000|2020-11-16 03:59:50|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|9
1605499200000|2020-11-16 04:00:00|3693.5|3687.5|3693.2|3687.2|3693.5|3687.5|3693.2|3687.2|2
1605499220000|2020-11-16 04:00:20|3692.2|3686.2|3691.7|3685.7|3692.2|3686.2|3691.2|3685.2|8
1605499230000|2020-11-16 04:00:30|3691.5|3685.5|3691.7|3685.7|3691.7|3685.7|3691.5|3685.5|1
1605499240000|2020-11-16 04:00:40|3691.8|3685.8|3692.7|3686.7|3692.7|3686.7|3691.8|3685.8|5
1605499250000|2020-11-16 04:00:50|3692.5|3686.5|3691.8|3685.8|3692.5|3686.5|3691.8|3685.8|0
1605499270000|2020-11-16 04:01:10|3691.5|3685.5|3691.3|3685.3|3691.5|3685.5|3691.3|3685.3|3
1605499280000|2020-11-16 04:01:20|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|8
1605499290000|2020-11-16 04:01:30|||||||||4
1605499310000|2020-11-16 04:01:50|3690.8|3684.8|3691.2|3685.2|3691.2|3685.2|3690.8|3684.8|0
1605499330000|2020-11-16 04:02:10|||||||||3
1605499340000|2020-11-16 04:02:20|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.5|3684.5|4
1605499350000|2020-11-16 04:02:30|3690.8|3684.8|3690.7|3684.7|3691.2|3685.2|3690.7|3684.7|3
1605499360000|2020-11-16 04:02:40|3691.7|3685.7|3691.2|3685.2|3691.7|3685.7|3691.2|3685.2|6
1605499370000|2020-11-16 04:02:50|3690.7|3684.7|3690.7|3684.7|3690.8|3684.8|3690.7|3684.7|1
1605499390000|2020-11-16 04:03:10|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|1
1605499410000|2020-11-16 04:03:30|3689.5|3683.5|3690.2|3684.2|3690.2|3684.2|3689.5|3683.5|25
1605499420000|2020-11-16 04:03:40|||||||||2
1605499430000|2020-11-16 04:03:50|||||||||1
1605499450000|2020-11-16 04:04:10|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|3689.8|3683.8|1
1605499470000|2020-11-16 04:04:30|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|1
1605499530000|2020-11-16 04:05:30|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3
1605499550000|2020-11-16 04:05:50|||||||||1
1605499560000|2020-11-16 04:06:00|3689.2|3683.2|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|10
1605499570000|2020-11-16 04:06:10|3689.7|3683.7|3689.7|3683.7|3689.8|3683.8|3689.7|3683.7|4
1605499580000|2020-11-16 04:06:20|3689.8|3683.8|3690.2|3684.2|3690.2|3684.2|3689.8|3683.8|0
1605499590000|2020-11-16 04:06:30|3689.7|3683.7|3689.2|3683.2|3689.7|3683.7|3689.2|3683.2|2
1605499610000|2020-11-16 04:06:50|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|2
1605499620000|2020-11-16 04:07:00|3689.5|3683.5|3689.2|3683.2|3689.5|3683.5|3689.2|3683.2|0
1605499630000|2020-11-16 04:07:10|||||||||2
1605499660000|2020-11-16 04:07:40|3688.9|3682.9|3687.2|3681.2|3688.9|3682.9|3687.2|3681.2|28
1605499670000|2020-11-16 04:07:50|3687|3681|3686.9|3680.9|3687.2|3681.2|3686.9|3680.9|14
1605499680000|2020-11-16 04:08:00|||||||||2
1605499690000|2020-11-16 04:08:10|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|9
1605499700000|2020-11-16 04:08:20|3685.5|3679.5|3683.2|3677.2|3685.5|3679.5|3683.2|3677.2|7
1605499720000|2020-11-16 04:08:40|3682.9|3676.9|3683|3677|3683|3677|3682.9|3676.9|6
1605499730000|2020-11-16 04:08:50|3683.2|3677.2|3683|3677|3683.2|3677.2|3682.9|3676.9|7
1605499740000|2020-11-16 04:09:00|3682.9|3676.9|3682.5|3676.5|3682.9|3676.9|3682.5|3676.5|6
1605499750000|2020-11-16 04:09:10|3681.7|3675.7|3681.5|3675.5|3681.7|3675.7|3681.5|3675.5|2
1605499760000|2020-11-16 04:09:20|3680.8|3674.8|3681.5|3675.5|3681.5|3675.5|3680.5|3674.5|2
1605499780000|2020-11-16 04:09:40|3681.8|3675.8|3681.7|3675.7|3682.5|3676.5|3681.7|3675.7|5
1605499790000|2020-11-16 04:09:50|3681.5|3675.5|3680.7|3674.7|3682.2|3676.2|3680.7|3674.7|27
1605499800000|2020-11-16 04:10:00|3681|3675|3681.3|3675.3|3681.3|3675.3|3680.8|3674.8|5
1605499830000|2020-11-16 04:10:30|3682.2|3676.2|3681.7|3675.7|3682.2|3676.2|3681.7|3675.7|8
1605499840000|2020-11-16 04:10:40|3681.8|3675.8|3682.5|3676.5|3682.5|3676.5|3681.8|3675.8|1
1605499850000|2020-11-16 04:10:50|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|5
1605499860000|2020-11-16 04:11:00|3682.8|3676.8|3683.7|3677.7|3683.7|3677.7|3682.8|3676.8|3
1605499870000|2020-11-16 04:11:10|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|0
1605499890000|2020-11-16 04:11:30|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605499900000|2020-11-16 04:11:40|3683.8|3677.8|3681.8|3675.8|3683.8|3677.8|3681.8|3675.8|5
1605499910000|2020-11-16 04:11:50|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3682.7|3676.7|3
1605499920000|2020-11-16 04:12:00|3682.8|3676.8|3683.8|3677.8|3683.8|3677.8|3682.8|3676.8|2
1605499930000|2020-11-16 04:12:10|3683.7|3677.7|3683.8|3677.8|3683.8|3677.8|3683.7|3677.7|4
1605499940000|2020-11-16 04:12:20|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605499950000|2020-11-16 04:12:30|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|1
1605499970000|2020-11-16 04:12:50|3683.3|3677.3|3683.7|3677.7|3683.7|3677.7|3683.3|3677.3|4
1605499980000|2020-11-16 04:13:00|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|0
1605499990000|2020-11-16 04:13:10|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|0
1605500000000|2020-11-16 04:13:20|3683.8|3677.8|3683.7|3677.7|3684.8|3678.8|3683.7|3677.7|3
1605500010000|2020-11-16 04:13:30|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|3683.8|3677.8|0
1605500030000|2020-11-16 04:13:50|3683.5|3677.5|3683.2|3677.2|3683.5|3677.5|3682.8|3676.8|2
1605500040000|2020-11-16 04:14:00|3682.8|3676.8|3683.7|3677.7|3683.7|3677.7|3682.8|3676.8|4
1605500050000|2020-11-16 04:14:10|3684.3|3678.3|3683.7|3677.7|3684.3|3678.3|3683.3|3677.3|4
1605500060000|2020-11-16 04:14:20|3683.8|3677.8|3684.2|3678.2|3684.2|3678.2|3683.8|3677.8|0
1605500070000|2020-11-16 04:14:30|3684|3678|3684|3678|3684|3678|3684|3678|1
1605500080000|2020-11-16 04:14:40|3684.7|3678.7|3684|3678|3684.7|3678.7|3684|3678|0
1605500100000|2020-11-16 04:15:00|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|3684.3|3678.3|1
1605500110000|2020-11-16 04:15:10|3684.8|3678.8|3683.7|3677.7|3684.8|3678.8|3683.7|3677.7|2
1605500120000|2020-11-16 04:15:20|3683.8|3677.8|3684.7|3678.7|3684.8|3678.8|3683.8|3677.8|4
1605500130000|2020-11-16 04:15:30|3684.3|3678.3|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|2
1605500140000|2020-11-16 04:15:40|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|0
1605500160000|2020-11-16 04:16:00|3685.2|3679.2|3685|3679|3685.3|3679.3|3684.8|3678.8|1
1605500170000|2020-11-16 04:16:10|3684.8|3678.8|3684.7|3678.7|3684.8|3678.8|3684.2|3678.2|2
1605500180000|2020-11-16 04:16:20|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|1
1605500190000|2020-11-16 04:16:30|3684.5|3678.5|3684|3678|3684.5|3678.5|3684|3678|43
1605500200000|2020-11-16 04:16:40|3684.1|3678.1|3684|3678|3684.1|3678.1|3684|3678|2
1605500210000|2020-11-16 04:16:50|3684.1|3678.1|3684|3678|3684.1|3678.1|3684|3678|1
1605500230000|2020-11-16 04:17:10|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1605500240000|2020-11-16 04:17:20|3684|3678|3684|3678|3684|3678|3684|3678|2
1605500260000|2020-11-16 04:17:40|||||||||1
1605500270000|2020-11-16 04:17:50|3683.8|3677.8|3684|3678|3684|3678|3683.8|3677.8|1
1605500280000|2020-11-16 04:18:00|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|3684.5|3678.5|4
1605500290000|2020-11-16 04:18:10|3684.1|3678.1|3684.5|3678.5|3684.5|3678.5|3684.1|3678.1|6
1605500300000|2020-11-16 04:18:20|3685|3679|3685.1|3679.1|3685.1|3679.1|3685|3679|6
1605500310000|2020-11-16 04:18:30|3684.6|3678.6|3685.1|3679.1|3685.1|3679.1|3684.6|3678.6|4
1605500320000|2020-11-16 04:18:40|3685|3679|3685.5|3679.5|3686|3680|3685|3679|1
1605500330000|2020-11-16 04:18:50|3685.1|3679.1|3685.1|3679.1|3686.1|3680.1|3685.1|3679.1|3
1605500340000|2020-11-16 04:19:00|3685|3679|3685|3679|3685|3679|3685|3679|0
1605500350000|2020-11-16 04:19:10|3685.1|3679.1|3685.1|3679.1|3685.5|3679.5|3685.1|3679.1|2
1605500360000|2020-11-16 04:19:20|3685.5|3679.5|3685.1|3679.1|3685.5|3679.5|3685.1|3679.1|6
1605500370000|2020-11-16 04:19:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|0
1605500380000|2020-11-16 04:19:40|3686|3680|3686.1|3680.1|3686.1|3680.1|3686|3680|3
1605500390000|2020-11-16 04:19:50|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|1
1605500400000|2020-11-16 04:20:00|3686.1|3680.1|3686|3680|3686.5|3680.5|3686|3680|1
1605500410000|2020-11-16 04:20:10|3686.1|3680.1|3686|3680|3686.1|3680.1|3686|3680|2
1605500430000|2020-11-16 04:20:30|3685.8|3679.8|3686|3680|3686|3680|3685.5|3679.5|0
1605500440000|2020-11-16 04:20:40|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1605500460000|2020-11-16 04:21:00|3686.1|3680.1|3686|3680|3686.1|3680.1|3686|3680|2
1605500470000|2020-11-16 04:21:10|3685.8|3679.8|3685.5|3679.5|3685.8|3679.8|3685.5|3679.5|0
1605500480000|2020-11-16 04:21:20|3685.8|3679.8|3686|3680|3686|3680|3685.8|3679.8|1
1605500500000|2020-11-16 04:21:40|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|0
1605500510000|2020-11-16 04:21:50|3686.5|3680.5|3685.5|3679.5|3686.5|3680.5|3685.5|3679.5|1
1605500520000|2020-11-16 04:22:00|3685.6|3679.6|3686|3680|3686|3680|3685.6|3679.6|4
1605500530000|2020-11-16 04:22:10|3686.1|3680.1|3686|3680|3686.5|3680.5|3686|3680|3
1605500550000|2020-11-16 04:22:30|||||||||2
1605500560000|2020-11-16 04:22:40|||||||||2
1605500570000|2020-11-16 04:22:50|||||||||1
1605500580000|2020-11-16 04:23:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1605500590000|2020-11-16 04:23:10|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1605500600000|2020-11-16 04:23:20|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|2
1605500610000|2020-11-16 04:23:30|3686.6|3680.6|3687|3681|3687|3681|3685.5|3679.5|18
1605500620000|2020-11-16 04:23:40|3686.5|3680.5|3686.1|3680.1|3686.5|3680.5|3686.1|3680.1|4
1605500630000|2020-11-16 04:23:50|||||||||1
1605500640000|2020-11-16 04:24:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605500650000|2020-11-16 04:24:10|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|0
1605500660000|2020-11-16 04:24:20|3687|3681|3687|3681|3687|3681|3687|3681|1
1605500680000|2020-11-16 04:24:40|3686.8|3680.8|3686.5|3680.5|3686.8|3680.8|3686.5|3680.5|0
1605500690000|2020-11-16 04:24:50|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|0
1605500700000|2020-11-16 04:25:00|3687|3681|3686.8|3680.8|3687|3681|3686.8|3680.8|1
1605500720000|2020-11-16 04:25:20|3686.5|3680.5|3685.8|3679.8|3686.5|3680.5|3685.8|3679.8|2
1605500750000|2020-11-16 04:25:50|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|2
1605500770000|2020-11-16 04:26:10|3686.2|3680.2|3685.8|3679.8|3686.2|3680.2|3685.8|3679.8|1
1605500780000|2020-11-16 04:26:20|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|0
1605500790000|2020-11-16 04:26:30|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1605500800000|2020-11-16 04:26:40|3685.5|3679.5|3685.8|3679.8|3685.8|3679.8|3685.5|3679.5|3
1605500830000|2020-11-16 04:27:10|3686.2|3680.2|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|3
1605500840000|2020-11-16 04:27:20|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|5
1605500850000|2020-11-16 04:27:30|3686.5|3680.5|3685.8|3679.8|3686.5|3680.5|3685.8|3679.8|13
1605500860000|2020-11-16 04:27:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|4
1605500870000|2020-11-16 04:27:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605500880000|2020-11-16 04:28:00|3686.1|3680.1|3686|3680|3686.1|3680.1|3686|3680|2
1605500900000|2020-11-16 04:28:20|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|0
1605500910000|2020-11-16 04:28:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686|3680|2
1605500920000|2020-11-16 04:28:40|3686|3680|3686.7|3680.7|3686.8|3680.8|3686|3680|0
1605500930000|2020-11-16 04:28:50|3686.5|3680.5|3687.8|3681.8|3687.8|3681.8|3686.5|3680.5|4
1605500940000|2020-11-16 04:29:00|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|0
1605500950000|2020-11-16 04:29:10|3687.8|3681.8|3687.3|3681.3|3687.8|3681.8|3687.3|3681.3|2
1605500980000|2020-11-16 04:29:40|3687.5|3681.5|3687.8|3681.8|3687.8|3681.8|3687.5|3681.5|0
1605501010000|2020-11-16 04:30:10|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3
1605501020000|2020-11-16 04:30:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|2
1605501040000|2020-11-16 04:30:40|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|10
1605501080000|2020-11-16 04:31:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3
1605501090000|2020-11-16 04:31:30|3688.7|3682.7|3688.3|3682.3|3688.8|3682.8|3688.3|3682.3|3
1605501100000|2020-11-16 04:31:40|3688.5|3682.5|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|0
1605501110000|2020-11-16 04:31:50|3688.5|3682.5|3688.7|3682.7|3688.7|3682.7|3688.5|3682.5|1
1605501120000|2020-11-16 04:32:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1605501130000|2020-11-16 04:32:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|2
1605501140000|2020-11-16 04:32:20|3688.8|3682.8|3687.7|3681.7|3689.2|3683.2|3687.2|3681.2|4
1605501150000|2020-11-16 04:32:30|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|2
1605501160000|2020-11-16 04:32:40|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605501170000|2020-11-16 04:32:50|3687.8|3681.8|3687.2|3681.2|3687.8|3681.8|3687.2|3681.2|1
1605501180000|2020-11-16 04:33:00|3686.8|3680.8|3687.2|3681.2|3687.2|3681.2|3686.8|3680.8|0
1605501200000|2020-11-16 04:33:20|3686.8|3680.8|3685.8|3679.8|3687.2|3681.2|3685.8|3679.8|0
1605501220000|2020-11-16 04:33:40|3686.2|3680.2|3685.8|3679.8|3686.2|3680.2|3685.8|3679.8|0
1605501240000|2020-11-16 04:34:00|3686.2|3680.2|3686.8|3680.8|3686.8|3680.8|3686.2|3680.2|3
1605501260000|2020-11-16 04:34:20|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.2|3680.2|2
1605501300000|2020-11-16 04:35:00|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|0
1605501310000|2020-11-16 04:35:10|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|2
1605501330000|2020-11-16 04:35:30|||||||||2
1605501380000|2020-11-16 04:36:20|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|0
1605501430000|2020-11-16 04:37:10|3685.5|3679.5|3685.3|3679.3|3685.5|3679.5|3685.3|3679.3|6
1605501450000|2020-11-16 04:37:30|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|5
1605501460000|2020-11-16 04:37:40|3685.1|3679.1|3685.8|3679.8|3685.8|3679.8|3685.1|3679.1|1
1605501490000|2020-11-16 04:38:10|3685.5|3679.5|3684.8|3678.8|3685.5|3679.5|3684.8|3678.8|2
1605501500000|2020-11-16 04:38:20|||||||||1
1605501580000|2020-11-16 04:39:40|3685.2|3679.2|3685.8|3679.8|3685.8|3679.8|3685.2|3679.2|0
1605501590000|2020-11-16 04:39:50|3685|3679|3684.8|3678.8|3685|3679|3684.8|3678.8|1
1605501600000|2020-11-16 04:40:00|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605501630000|2020-11-16 04:40:30|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|1
1605501640000|2020-11-16 04:40:40|3686.2|3680.2|3686.2|3680.2|3686.7|3680.7|3686.2|3680.2|0
1605501650000|2020-11-16 04:40:50|3685.3|3679.3|3685.7|3679.7|3685.7|3679.7|3685.3|3679.3|2
1605501660000|2020-11-16 04:41:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|0
1605501670000|2020-11-16 04:41:10|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|2
1605501710000|2020-11-16 04:41:50|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|3685.2|3679.2|0
1605501720000|2020-11-16 04:42:00|||||||||1
1605501730000|2020-11-16 04:42:10|||||||||4
1605501770000|2020-11-16 04:42:50|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|1
1605501780000|2020-11-16 04:43:00|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|3685.7|3679.7|0
1605501830000|2020-11-16 04:43:50|3685.8|3679.8|3686.2|3680.2|3686.2|3680.2|3685.8|3679.8|0
1605501840000|2020-11-16 04:44:00|3685.8|3679.8|3686.2|3680.2|3686.2|3680.2|3685.8|3679.8|0
1605501880000|2020-11-16 04:44:40|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|1
1605501900000|2020-11-16 04:45:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|0
1605501920000|2020-11-16 04:45:20|3686.7|3680.7|3686.8|3680.8|3686.8|3680.8|3686.7|3680.7|1
1605501930000|2020-11-16 04:45:30|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|1
1605501950000|2020-11-16 04:45:50|3686.3|3680.3|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|0
1605501970000|2020-11-16 04:46:10|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|3686.8|3680.8|0
1605501980000|2020-11-16 04:46:20|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|8
1605502020000|2020-11-16 04:47:00|3687.8|3681.8|3686.8|3680.8|3687.8|3681.8|3686.8|3680.8|1
1605502030000|2020-11-16 04:47:10|3688.8|3682.8|3689.8|3683.8|3689.8|3683.8|3688.8|3682.8|85
1605502050000|2020-11-16 04:47:30|3690.2|3684.2|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|6
1605502060000|2020-11-16 04:47:40|3690.2|3684.2|3689.8|3683.8|3690.2|3684.2|3689.8|3683.8|1
1605502080000|2020-11-16 04:48:00|3690.2|3684.2|3689.8|3683.8|3690.2|3684.2|3689.8|3683.8|0
1605502090000|2020-11-16 04:48:10|||||||||1
1605502100000|2020-11-16 04:48:20|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|0
1605502110000|2020-11-16 04:48:30|||||||||1
1605502130000|2020-11-16 04:48:50|3690.8|3684.8|3690.7|3684.7|3691.2|3685.2|3690.7|3684.7|4
1605502140000|2020-11-16 04:49:00|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|0
1605502150000|2020-11-16 04:49:10|||||||||1
1605502160000|2020-11-16 04:49:20|3691.2|3685.2|3690.8|3684.8|3691.2|3685.2|3690.8|3684.8|0
1605502170000|2020-11-16 04:49:30|3691.5|3685.5|3691.7|3685.7|3691.8|3685.8|3691.2|3685.2|5
1605502180000|2020-11-16 04:49:40|3691.5|3685.5|3690.8|3684.8|3691.5|3685.5|3690.8|3684.8|0
1605502190000|2020-11-16 04:49:50|3691.2|3685.2|3690.7|3684.7|3691.2|3685.2|3690.7|3684.7|0
1605502200000|2020-11-16 04:50:00|3690.2|3684.2|3690.7|3684.7|3690.7|3684.7|3690.2|3684.2|3
1605502210000|2020-11-16 04:50:10|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|0
1605502220000|2020-11-16 04:50:20|3690.2|3684.2|3689.7|3683.7|3690.2|3684.2|3689.7|3683.7|3
1605502250000|2020-11-16 04:50:50|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|0
1605502260000|2020-11-16 04:51:00|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|2
1605502270000|2020-11-16 04:51:10|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605502280000|2020-11-16 04:51:20|3689.8|3683.8|3690.2|3684.2|3690.2|3684.2|3689.8|3683.8|1
1605502290000|2020-11-16 04:51:30|3689.8|3683.8|3689.7|3683.7|3690.2|3684.2|3689.7|3683.7|4
1605502300000|2020-11-16 04:51:40|3689.8|3683.8|3690.2|3684.2|3690.2|3684.2|3689.8|3683.8|0
1605502310000|2020-11-16 04:51:50|3689.8|3683.8|3689.7|3683.7|3689.8|3683.8|3689.7|3683.7|1
1605502330000|2020-11-16 04:52:10|3689.2|3683.2|3689.7|3683.7|3689.7|3683.7|3689.2|3683.2|3
1605502340000|2020-11-16 04:52:20|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3
1605502360000|2020-11-16 04:52:40|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|0
1605502450000|2020-11-16 04:54:10|3689.8|3683.8|3689.2|3683.2|3689.8|3683.8|3689.2|3683.2|2
1605502470000|2020-11-16 04:54:30|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|2
1605502480000|2020-11-16 04:54:40|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|0
1605502510000|2020-11-16 04:55:10|3690.8|3684.8|3690.2|3684.2|3690.8|3684.8|3690.2|3684.2|0
1605502530000|2020-11-16 04:55:30|3690.3|3684.3|3690.7|3684.7|3690.7|3684.7|3690.3|3684.3|0
1605502540000|2020-11-16 04:55:40|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|0
1605502550000|2020-11-16 04:55:50|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|0
1605502560000|2020-11-16 04:56:00|3690.5|3684.5|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|1
1605502580000|2020-11-16 04:56:20|3689.2|3683.2|3688.7|3682.7|3689.2|3683.2|3688.7|3682.7|28
1605502590000|2020-11-16 04:56:30|3688.5|3682.5|3688.2|3682.2|3688.5|3682.5|3688.2|3682.2|0
1605502620000|2020-11-16 04:57:00|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|4
1605502630000|2020-11-16 04:57:10|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|2
1605502650000|2020-11-16 04:57:30|3688.8|3682.8|3689.2|3683.2|3689.2|3683.2|3688.8|3682.8|0
1605502680000|2020-11-16 04:58:00|3688.8|3682.8|3689.2|3683.2|3689.2|3683.2|3688.8|3682.8|0
1605502690000|2020-11-16 04:58:10|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.2|3683.2|2
1605502720000|2020-11-16 04:58:40|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|1
1605502740000|2020-11-16 04:59:00|3690.8|3684.8|3690.7|3684.7|3690.8|3684.8|3690.7|3684.7|8
1605502760000|2020-11-16 04:59:20|3690.8|3684.8|3690.7|3684.7|3690.8|3684.8|3690.7|3684.7|1
1605502770000|2020-11-16 04:59:30|3690.8|3684.8|3691.2|3685.2|3691.2|3685.2|3690.8|3684.8|0
1605502780000|2020-11-16 04:59:40|3690.9|3684.9|3690.2|3684.2|3690.9|3684.9|3690.2|3684.2|4
1605502800000|2020-11-16 05:00:00|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3
1605502830000|2020-11-16 05:00:30|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|0
1605502840000|2020-11-16 05:00:40|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|7
1605502870000|2020-11-16 05:01:10|3691.7|3685.7|3691.7|3685.7|3692.2|3686.2|3691.2|3685.2|8
1605502900000|2020-11-16 05:01:40|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|0
1605502910000|2020-11-16 05:01:50|3691.2|3685.2|3692|3686|3692|3686|3691.2|3685.2|4
1605502920000|2020-11-16 05:02:00|3692.4|3686.4|3692.5|3686.5|3692.5|3686.5|3692.2|3686.2|0
1605502930000|2020-11-16 05:02:10|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|0
1605502940000|2020-11-16 05:02:20|3692|3686|3692|3686|3692|3686|3692|3686|2
1605502980000|2020-11-16 05:03:00|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692|3686|2
1605503030000|2020-11-16 05:03:50|||||||||1
1605503040000|2020-11-16 05:04:00|3692.9|3686.9|3692.5|3686.5|3692.9|3686.9|3692.5|3686.5|0
1605503080000|2020-11-16 05:04:40|3693|3687|3693|3687|3693|3687|3693|3687|4
1605503090000|2020-11-16 05:04:50|3693.2|3687.2|3693.5|3687.5|3693.5|3687.5|3693.2|3687.2|0
1605503100000|2020-11-16 05:05:00|3692.5|3686.5|3693|3687|3693.4|3687.4|3692.5|3686.5|17
1605503110000|2020-11-16 05:05:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605503120000|2020-11-16 05:05:20|3693|3687|3693|3687|3693|3687|3693|3687|0
1605503130000|2020-11-16 05:05:30|3693.2|3687.2|3693.5|3687.5|3693.5|3687.5|3693.2|3687.2|0
1605503150000|2020-11-16 05:05:50|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|2
1605503160000|2020-11-16 05:06:00|3692.2|3686.2|3692.5|3686.5|3692.5|3686.5|3692.2|3686.2|1
1605503170000|2020-11-16 05:06:10|3692|3686|3692|3686|3692|3686|3692|3686|7
1605503200000|2020-11-16 05:06:40|3692.2|3686.2|3691.5|3685.5|3692.2|3686.2|3691.5|3685.5|2
1605503210000|2020-11-16 05:06:50|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|0
1605503220000|2020-11-16 05:07:00|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|0
1605503250000|2020-11-16 05:07:30|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|2
1605503260000|2020-11-16 05:07:40|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|0
1605503280000|2020-11-16 05:08:00|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|0
1605503330000|2020-11-16 05:08:50|||||||||1
1605503360000|2020-11-16 05:09:20|3692.9|3686.9|3692.5|3686.5|3692.9|3686.9|3692.5|3686.5|10
1605503370000|2020-11-16 05:09:30|||||||||1
1605503390000|2020-11-16 05:09:50|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|0
1605503400000|2020-11-16 05:10:00|3692.5|3686.5|3692.4|3686.4|3692.5|3686.5|3692.4|3686.4|1
1605503410000|2020-11-16 05:10:10|3692.5|3686.5|3694.5|3688.5|3694.5|3688.5|3692.5|3686.5|4
1605503420000|2020-11-16 05:10:20|3694.4|3688.4|3694|3688|3694.4|3688.4|3694|3688|0
1605503430000|2020-11-16 05:10:30|3694.4|3688.4|3694.5|3688.5|3694.5|3688.5|3694.4|3688.4|0
1605503440000|2020-11-16 05:10:40|3694|3688|3693.5|3687.5|3694.4|3688.4|3693.5|3687.5|2
1605503450000|2020-11-16 05:10:50|3694.4|3688.4|3694.5|3688.5|3694.5|3688.5|3693.5|3687.5|6
1605503460000|2020-11-16 05:11:00|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|0
1605503470000|2020-11-16 05:11:10|||||||||2
1605503480000|2020-11-16 05:11:20|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605503500000|2020-11-16 05:11:40|3694.4|3688.4|3693.9|3687.9|3694.4|3688.4|3693.9|3687.9|2
1605503510000|2020-11-16 05:11:50|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1605503540000|2020-11-16 05:12:20|3693.9|3687.9|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|0
1605503550000|2020-11-16 05:12:30|3693.9|3687.9|3694.9|3688.9|3694.9|3688.9|3693.9|3687.9|3
1605503560000|2020-11-16 05:12:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|13
1605503570000|2020-11-16 05:12:50|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605503590000|2020-11-16 05:13:10|3696.5|3690.5|3696.5|3690.5|3696.9|3690.9|3696.4|3690.4|0
1605503620000|2020-11-16 05:13:40|3696.4|3690.4|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|5
1605503650000|2020-11-16 05:14:10|||||||||1
1605503680000|2020-11-16 05:14:40|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605503720000|2020-11-16 05:15:20|3696.5|3690.5|3696.5|3690.5|3696.9|3690.9|3696.5|3690.5|1
1605503730000|2020-11-16 05:15:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1605503750000|2020-11-16 05:15:50|||||||||1
1605503760000|2020-11-16 05:16:00|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3
1605503770000|2020-11-16 05:16:10|3697.5|3691.5|3696.5|3690.5|3697.5|3691.5|3696.5|3690.5|1
1605503780000|2020-11-16 05:16:20|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3
1605503810000|2020-11-16 05:16:50|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|0
1605503830000|2020-11-16 05:17:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|9
1605503850000|2020-11-16 05:17:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605503860000|2020-11-16 05:17:40|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|2
1605503870000|2020-11-16 05:17:50|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|1
1605503890000|2020-11-16 05:18:10|3696.5|3690.5|3696.4|3690.4|3696.5|3690.5|3696|3690|14
1605503900000|2020-11-16 05:18:20|3696.5|3690.5|3696.9|3690.9|3697.5|3691.5|3696.5|3690.5|5
1605503910000|2020-11-16 05:18:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605503940000|2020-11-16 05:19:00|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|0
1605503960000|2020-11-16 05:19:20|3697.2|3691.2|3696.9|3690.9|3697.2|3691.2|3696.9|3690.9|0
1605503970000|2020-11-16 05:19:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605503980000|2020-11-16 05:19:40|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|0
1605503990000|2020-11-16 05:19:50|3697|3691|3697.4|3691.4|3697.4|3691.4|3697|3691|0
1605504040000|2020-11-16 05:20:40|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3698.4|3692.4|18
1605504060000|2020-11-16 05:21:00|||||||||2
1605504070000|2020-11-16 05:21:10|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.5|3691.5|10
1605504080000|2020-11-16 05:21:20|3698|3692|3697|3691|3698.5|3692.5|3697|3691|5
1605504100000|2020-11-16 05:21:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605504110000|2020-11-16 05:21:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|1
1605504130000|2020-11-16 05:22:10|3697.7|3691.7|3698.4|3692.4|3698.4|3692.4|3697.7|3691.7|0
1605504150000|2020-11-16 05:22:30|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3698.4|3692.4|2
1605504160000|2020-11-16 05:22:40|3698|3692|3697.9|3691.9|3698|3692|3697.9|3691.9|1
1605504170000|2020-11-16 05:22:50|3697.5|3691.5|3697.5|3691.5|3697.9|3691.9|3697.5|3691.5|0
1605504180000|2020-11-16 05:23:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1605504190000|2020-11-16 05:23:10|3697|3691|3697|3691|3697|3691|3697|3691|0
1605504200000|2020-11-16 05:23:20|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3
1605504210000|2020-11-16 05:23:30|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697|3691|3
1605504220000|2020-11-16 05:23:40|3698|3692|3698|3692|3698|3692|3698|3692|2
1605504230000|2020-11-16 05:23:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605504240000|2020-11-16 05:24:00|3698|3692|3698.4|3692.4|3698.4|3692.4|3698|3692|4
1605504260000|2020-11-16 05:24:20|3698|3692|3697.9|3691.9|3698|3692|3697.9|3691.9|0
1605504270000|2020-11-16 05:24:30|3698|3692|3698.4|3692.4|3698.4|3692.4|3698|3692|0
1605504320000|2020-11-16 05:25:20|3698.7|3692.7|3698|3692|3698.9|3692.9|3698|3692|7
1605504360000|2020-11-16 05:26:00|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1605504390000|2020-11-16 05:26:30|3698|3692|3698|3692|3698|3692|3698|3692|0
1605504400000|2020-11-16 05:26:40|3697.5|3691.5|3697.7|3691.7|3697.7|3691.7|3697.5|3691.5|0
1605504410000|2020-11-16 05:26:50|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|1
1605504440000|2020-11-16 05:27:20|3697.4|3691.4|3697|3691|3697.4|3691.4|3697|3691|0
1605504450000|2020-11-16 05:27:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1605504460000|2020-11-16 05:27:40|3697.5|3691.5|3697.9|3691.9|3697.9|3691.9|3697.5|3691.5|1
1605504470000|2020-11-16 05:27:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1605504480000|2020-11-16 05:28:00|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|1
1605504500000|2020-11-16 05:28:20|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697|3691|0
1605504530000|2020-11-16 05:28:50|3697|3691|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|0
1605504570000|2020-11-16 05:29:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1605504580000|2020-11-16 05:29:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.2|3691.2|2
1605504600000|2020-11-16 05:30:00|3696.9|3690.9|3697.5|3691.5|3698|3692|3696.9|3690.9|5
1605504610000|2020-11-16 05:30:10|3697.9|3691.9|3698.5|3692.5|3698.5|3692.5|3697.4|3691.4|5
1605504620000|2020-11-16 05:30:20|3698.9|3692.9|3698.5|3692.5|3698.9|3692.9|3698.5|3692.5|2
1605504630000|2020-11-16 05:30:30|3697.9|3691.9|3698|3692|3698.5|3692.5|3697.9|3691.9|11
1605504640000|2020-11-16 05:30:40|3698.2|3692.2|3698.4|3692.4|3698.5|3692.5|3698.2|3692.2|9
1605504650000|2020-11-16 05:30:50|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3698.4|3692.4|12
1605504660000|2020-11-16 05:31:00|3698|3692|3697.4|3691.4|3698.4|3692.4|3697.4|3691.4|0
1605504670000|2020-11-16 05:31:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605504680000|2020-11-16 05:31:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|2
1605504700000|2020-11-16 05:31:40|3697.9|3691.9|3696.4|3690.4|3697.9|3691.9|3696.4|3690.4|1
1605504710000|2020-11-16 05:31:50|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|0
1605504720000|2020-11-16 05:32:00|3696.9|3690.9|3695.9|3689.9|3697.4|3691.4|3695.9|3689.9|1
1605504730000|2020-11-16 05:32:10|||||||||2
1605504740000|2020-11-16 05:32:20|3694.9|3688.9|3693.9|3687.9|3694.9|3688.9|3693.9|3687.9|25
1605504750000|2020-11-16 05:32:30|3693.2|3687.2|3694.5|3688.5|3694.5|3688.5|3693|3687|7
1605504760000|2020-11-16 05:32:40|3694.9|3688.9|3695|3689|3695|3689|3694.9|3688.9|0
1605504770000|2020-11-16 05:32:50|3695.5|3689.5|3695.5|3689.5|3695.9|3689.9|3695.5|3689.5|0
1605504780000|2020-11-16 05:33:00|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605504790000|2020-11-16 05:33:10|3696.4|3690.4|3695.5|3689.5|3696.4|3690.4|3695.2|3689.2|1
1605504800000|2020-11-16 05:33:20|||||||||2
1605504810000|2020-11-16 05:33:30|3695.2|3689.2|3693.9|3687.9|3695.5|3689.5|3693.9|3687.9|24
1605504820000|2020-11-16 05:33:40|3693.2|3687.2|3693|3687|3693.4|3687.4|3692.9|3686.9|15
1605504830000|2020-11-16 05:33:50|3692.9|3686.9|3693.9|3687.9|3693.9|3687.9|3692.9|3686.9|4
1605504840000|2020-11-16 05:34:00|3693.4|3687.4|3693.4|3687.4|3693.5|3687.5|3692.9|3686.9|18
1605504850000|2020-11-16 05:34:10|3693.5|3687.5|3694.4|3688.4|3694.5|3688.5|3693.4|3687.4|7
1605504860000|2020-11-16 05:34:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|0
1605504870000|2020-11-16 05:34:30|3694.4|3688.4|3694.5|3688.5|3694.9|3688.9|3694.4|3688.4|1
1605504880000|2020-11-16 05:34:40|3693.9|3687.9|3694.4|3688.4|3694.4|3688.4|3693.9|3687.9|2
1605504890000|2020-11-16 05:34:50|3694.5|3688.5|3694.9|3688.9|3694.9|3688.9|3694.4|3688.4|1
1605504910000|2020-11-16 05:35:10|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|13
1605504930000|2020-11-16 05:35:30|3694.2|3688.2|3695.4|3689.4|3695.9|3689.9|3693.9|3687.9|3
1605504940000|2020-11-16 05:35:40|3695.9|3689.9|3696|3690|3696|3690|3695.9|3689.9|0
1605504950000|2020-11-16 05:35:50|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|0
1605504960000|2020-11-16 05:36:00|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1605504970000|2020-11-16 05:36:10|3695.5|3689.5|3694.9|3688.9|3695.9|3689.9|3694.9|3688.9|4
1605504980000|2020-11-16 05:36:20|3695.4|3689.4|3694.9|3688.9|3695.4|3689.4|3694.9|3688.9|1
1605504990000|2020-11-16 05:36:30|3695|3689|3695.4|3689.4|3695.4|3689.4|3695|3689|0
1605505000000|2020-11-16 05:36:40|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|0
1605505010000|2020-11-16 05:36:50|3695.4|3689.4|3694.9|3688.9|3695.9|3689.9|3694.9|3688.9|7
1605505020000|2020-11-16 05:37:00|3695|3689|3694.9|3688.9|3695.2|3689.2|3694.9|3688.9|0
1605505030000|2020-11-16 05:37:10|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|0
1605505040000|2020-11-16 05:37:20|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|0
1605505050000|2020-11-16 05:37:30|3694.5|3688.5|3694.5|3688.5|3694.9|3688.9|3694.5|3688.5|0
1605505060000|2020-11-16 05:37:40|3694.9|3688.9|3695.4|3689.4|3695.4|3689.4|3694.9|3688.9|2
1605505070000|2020-11-16 05:37:50|3694.9|3688.9|3695.4|3689.4|3695.4|3689.4|3694.9|3688.9|0
1605505080000|2020-11-16 05:38:00|3695.5|3689.5|3694.5|3688.5|3695.5|3689.5|3694.5|3688.5|1
1605505090000|2020-11-16 05:38:10|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.4|3689.4|10
1605505100000|2020-11-16 05:38:20|3696|3690|3696|3690|3696|3690|3696|3690|0
1605505110000|2020-11-16 05:38:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605505120000|2020-11-16 05:38:40|||||||||1
1605505130000|2020-11-16 05:38:50|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.4|3690.4|4
1605505150000|2020-11-16 05:39:10|3697|3691|3697|3691|3697.5|3691.5|3696.9|3690.9|0
1605505160000|2020-11-16 05:39:20|3696.9|3690.9|3696.5|3690.5|3696.9|3690.9|3696|3690|4
1605505180000|2020-11-16 05:39:40|3695.9|3689.9|3696|3690|3696|3690|3695.9|3689.9|2
1605505190000|2020-11-16 05:39:50|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605505200000|2020-11-16 05:40:00|3695.5|3689.5|3695.9|3689.9|3696.4|3690.4|3695.5|3689.5|0
1605505210000|2020-11-16 05:40:10|3696|3690|3696.4|3690.4|3696.4|3690.4|3696|3690|0
1605505220000|2020-11-16 05:40:20|3696.2|3690.2|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|1
1605505230000|2020-11-16 05:40:30|3695.9|3689.9|3695.9|3689.9|3696.4|3690.4|3695.9|3689.9|2
1605505240000|2020-11-16 05:40:40|3695.4|3689.4|3695.9|3689.9|3695.9|3689.9|3695.4|3689.4|1
1605505260000|2020-11-16 05:41:00|3695.4|3689.4|3694.9|3688.9|3695.4|3689.4|3694.9|3688.9|2
1605505280000|2020-11-16 05:41:20|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|0
1605505300000|2020-11-16 05:41:40|3695.5|3689.5|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1605505310000|2020-11-16 05:41:50|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|0
1605505320000|2020-11-16 05:42:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|2
1605505330000|2020-11-16 05:42:10|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|0
1605505360000|2020-11-16 05:42:40|3694|3688|3694.4|3688.4|3694.4|3688.4|3694|3688|0
1605505370000|2020-11-16 05:42:50|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|0
1605505380000|2020-11-16 05:43:00|3694.5|3688.5|3694.9|3688.9|3694.9|3688.9|3694.4|3688.4|1
1605505390000|2020-11-16 05:43:10|3694.7|3688.7|3694.9|3688.9|3694.9|3688.9|3694.4|3688.4|1
1605505400000|2020-11-16 05:43:20|3695.2|3689.2|3695.4|3689.4|3695.5|3689.5|3695.2|3689.2|4
1605505410000|2020-11-16 05:43:30|3695.5|3689.5|3695.9|3689.9|3695.9|3689.9|3695.5|3689.5|0
1605505420000|2020-11-16 05:43:40|3696.4|3690.4|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|1
1605505440000|2020-11-16 05:44:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605505450000|2020-11-16 05:44:10|3696.5|3690.5|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|0
1605505460000|2020-11-16 05:44:20|3696.2|3690.2|3695.4|3689.4|3696.2|3690.2|3695.4|3689.4|1
1605505480000|2020-11-16 05:44:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605505500000|2020-11-16 05:45:00|3695.2|3689.2|3693.9|3687.9|3695.2|3689.2|3693.9|3687.9|1
1605505510000|2020-11-16 05:45:10|3694.2|3688.2|3695.2|3689.2|3695.2|3689.2|3694.2|3688.2|0
1605505520000|2020-11-16 05:45:20|3695.1|3689.1|3695.2|3689.2|3695.2|3689.2|3694.7|3688.7|0
1605505540000|2020-11-16 05:45:40|3696.1|3690.1|3695.2|3689.2|3696.1|3690.1|3694.7|3688.7|1
1605505550000|2020-11-16 05:45:50|3695.7|3689.7|3695.2|3689.2|3695.7|3689.7|3695.2|3689.2|0
1605505560000|2020-11-16 05:46:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|1
1605505570000|2020-11-16 05:46:10|3694.5|3688.5|3695.2|3689.2|3695.2|3689.2|3694.5|3688.5|0
1605505580000|2020-11-16 05:46:20|3694.9|3688.9|3694.7|3688.7|3694.9|3688.9|3694.7|3688.7|0
1605505600000|2020-11-16 05:46:40|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|0
1605505620000|2020-11-16 05:47:00|3694.9|3688.9|3694.7|3688.7|3695.2|3689.2|3694.7|3688.7|3
1605505630000|2020-11-16 05:47:10|3695.1|3689.1|3694.7|3688.7|3695.2|3689.2|3694.4|3688.4|2
1605505640000|2020-11-16 05:47:20|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|3694.2|3688.2|0
1605505650000|2020-11-16 05:47:30|3693.9|3687.9|3694.2|3688.2|3694.2|3688.2|3693.7|3687.7|0
1605505660000|2020-11-16 05:47:40|3693.7|3687.7|3694.2|3688.2|3694.2|3688.2|3693.7|3687.7|0
1605505670000|2020-11-16 05:47:50|3693.7|3687.7|3693.2|3687.2|3693.7|3687.7|3693.2|3687.2|0
1605505680000|2020-11-16 05:48:00|3693.1|3687.1|3692.7|3686.7|3693.1|3687.1|3692.7|3686.7|0
1605505690000|2020-11-16 05:48:10|3692.6|3686.6|3692.2|3686.2|3692.6|3686.6|3691.4|3685.4|5
1605505700000|2020-11-16 05:48:20|3692.7|3686.7|3691.7|3685.7|3692.7|3686.7|3691.7|3685.7|2
1605505710000|2020-11-16 05:48:30|3691.6|3685.6|3691.2|3685.2|3691.6|3685.6|3690.9|3684.9|0
1605505720000|2020-11-16 05:48:40|3690.7|3684.7|3691.1|3685.1|3691.2|3685.2|3690.7|3684.7|1
1605505730000|2020-11-16 05:48:50|3690.7|3684.7|3689.1|3683.1|3690.7|3684.7|3687.6|3681.6|13
1605505740000|2020-11-16 05:49:00|3689.2|3683.2|3690.1|3684.1|3690.1|3684.1|3689.2|3683.2|6
1605505750000|2020-11-16 05:49:10|3689.6|3683.6|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|1
1605505760000|2020-11-16 05:49:20|3689.7|3683.7|3690.1|3684.1|3690.1|3684.1|3689.7|3683.7|0
1605505770000|2020-11-16 05:49:30|3689.7|3683.7|3690.1|3684.1|3690.1|3684.1|3689.7|3683.7|0
1605505780000|2020-11-16 05:49:40|3689.7|3683.7|3690.1|3684.1|3690.1|3684.1|3689.7|3683.7|1
1605505790000|2020-11-16 05:49:50|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|0
1605505800000|2020-11-16 05:50:00|3689.6|3683.6|3689.9|3683.9|3689.9|3683.9|3689.2|3683.2|4
1605505810000|2020-11-16 05:50:10|3689.5|3683.5|3689.2|3683.2|3690.2|3684.2|3689.2|3683.2|1
1605505830000|2020-11-16 05:50:30|3688.5|3682.5|3688.2|3682.2|3688.5|3682.5|3688.2|3682.2|4
1605505840000|2020-11-16 05:50:40|3688.9|3682.9|3688.7|3682.7|3689.1|3683.1|3688.7|3682.7|1
1605505850000|2020-11-16 05:50:50|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|2
1605505860000|2020-11-16 05:51:00|3688.7|3682.7|3688.9|3682.9|3689.1|3683.1|3688.4|3682.4|0
1605505870000|2020-11-16 05:51:10|3688.5|3682.5|3689.2|3683.2|3689.2|3683.2|3688.4|3682.4|1
1605505880000|2020-11-16 05:51:20|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.2|3682.2|1
1605505890000|2020-11-16 05:51:30|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|0
1605505900000|2020-11-16 05:51:40|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688|3682|0
1605505910000|2020-11-16 05:51:50|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|0
1605505940000|2020-11-16 05:52:20|3688.7|3682.7|3689.2|3683.2|3689.4|3683.4|3688.7|3682.7|3
1605505950000|2020-11-16 05:52:30|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|0
1605505960000|2020-11-16 05:52:40|3689.5|3683.5|3689.9|3683.9|3690.2|3684.2|3689.5|3683.5|0
1605505970000|2020-11-16 05:52:50|3689.4|3683.4|3689.2|3683.2|3689.4|3683.4|3689.2|3683.2|3
1605505980000|2020-11-16 05:53:00|3688.9|3682.9|3688.4|3682.4|3688.9|3682.9|3688.2|3682.2|1
1605505990000|2020-11-16 05:53:10|||||||||6
1605506000000|2020-11-16 05:53:20|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|1
1605506020000|2020-11-16 05:53:40|3689.2|3683.2|3689.4|3683.4|3689.4|3683.4|3689.2|3683.2|0
1605506030000|2020-11-16 05:53:50|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605506040000|2020-11-16 05:54:00|3689.4|3683.4|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|2
1605506070000|2020-11-16 05:54:30|3689.2|3683.2|3689.4|3683.4|3689.4|3683.4|3689.2|3683.2|0
1605506090000|2020-11-16 05:54:50|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|0
1605506100000|2020-11-16 05:55:00|3689.9|3683.9|3690.5|3684.5|3690.9|3684.9|3689.9|3683.9|3
1605506110000|2020-11-16 05:55:10|3690.9|3684.9|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|1
1605506120000|2020-11-16 05:55:20|3691.7|3685.7|3691.4|3685.4|3691.7|3685.7|3691.4|3685.4|3
1605506130000|2020-11-16 05:55:30|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|1
1605506140000|2020-11-16 05:55:40|3691|3685|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|3
1605506150000|2020-11-16 05:55:50|3691.2|3685.2|3690.9|3684.9|3691.5|3685.5|3690.9|3684.9|1
1605506160000|2020-11-16 05:56:00|3691.2|3685.2|3690.7|3684.7|3691.2|3685.2|3690.7|3684.7|0
1605506180000|2020-11-16 05:56:20|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|0
1605506190000|2020-11-16 05:56:30|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3690.7|3684.7|0
1605506200000|2020-11-16 05:56:40|3690.9|3684.9|3690.7|3684.7|3690.9|3684.9|3690.7|3684.7|0
1605506220000|2020-11-16 05:57:00|3691.2|3685.2|3692.2|3686.2|3692.2|3686.2|3691.2|3685.2|2
1605506230000|2020-11-16 05:57:10|3692.1|3686.1|3691.9|3685.9|3692.1|3686.1|3691.7|3685.7|0
1605506250000|2020-11-16 05:57:30|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605506280000|2020-11-16 05:58:00|3692.9|3686.9|3693.4|3687.4|3693.7|3687.7|3692.9|3686.9|17
1605506290000|2020-11-16 05:58:10|3693.2|3687.2|3692.7|3686.7|3693.7|3687.7|3692.7|3686.7|1
1605506300000|2020-11-16 05:58:20|3692.2|3686.2|3692.4|3686.4|3692.4|3686.4|3692.2|3686.2|0
1605506310000|2020-11-16 05:58:30|3692.2|3686.2|3692.4|3686.4|3692.4|3686.4|3692.2|3686.2|1
1605506320000|2020-11-16 05:58:40|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|0
1605506340000|2020-11-16 05:59:00|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|0
1605506350000|2020-11-16 05:59:10|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3691.9|3685.9|1
1605506360000|2020-11-16 05:59:20|3692.6|3686.6|3692.2|3686.2|3692.6|3686.6|3692.2|3686.2|0
1605506370000|2020-11-16 05:59:30|3692.6|3686.6|3692.2|3686.2|3692.6|3686.6|3692.2|3686.2|0
1605506380000|2020-11-16 05:59:40|3692.6|3686.6|3692.9|3686.9|3692.9|3686.9|3692.6|3686.6|2
1605506390000|2020-11-16 05:59:50|3692.7|3686.7|3692.4|3686.4|3692.7|3686.7|3692.4|3686.4|2
1605506400000|2020-11-16 06:00:00|3692.7|3686.7|3692.2|3686.2|3692.9|3686.9|3692.2|3686.2|2
1605506420000|2020-11-16 06:00:20|||||||||1
1605506440000|2020-11-16 06:00:40|3691.9|3685.9|3690.7|3684.7|3691.9|3685.9|3690.7|3684.7|20
1605506450000|2020-11-16 06:00:50|3690.9|3684.9|3690.7|3684.7|3691.2|3685.2|3690.2|3684.2|4
1605506460000|2020-11-16 06:01:00|3690.6|3684.6|3690.2|3684.2|3690.6|3684.6|3689.7|3683.7|3
1605506470000|2020-11-16 06:01:10|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|0
1605506500000|2020-11-16 06:01:40|3690.9|3684.9|3691.2|3685.2|3691.2|3685.2|3690.9|3684.9|0
1605506530000|2020-11-16 06:02:10|||||||||1
1605506540000|2020-11-16 06:02:20|3691.9|3685.9|3692.2|3686.2|3692.2|3686.2|3691.9|3685.9|10
1605506550000|2020-11-16 06:02:30|3691.9|3685.9|3692.1|3686.1|3692.1|3686.1|3691.7|3685.7|1
1605506560000|2020-11-16 06:02:40|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605506570000|2020-11-16 06:02:50|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605506580000|2020-11-16 06:03:00|3693.2|3687.2|3692.6|3686.6|3693.2|3687.2|3692.6|3686.6|25
1605506590000|2020-11-16 06:03:10|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|0
1605506600000|2020-11-16 06:03:20|3692.6|3686.6|3693.1|3687.1|3693.1|3687.1|3692.6|3686.6|2
1605506630000|2020-11-16 06:03:50|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|0
1605506640000|2020-11-16 06:04:00|3693.2|3687.2|3693.1|3687.1|3693.2|3687.2|3692.7|3686.7|0
1605506650000|2020-11-16 06:04:10|3693.2|3687.2|3692.6|3686.6|3693.6|3687.6|3692.6|3686.6|5
1605506660000|2020-11-16 06:04:20|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|0
1605506670000|2020-11-16 06:04:30|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605506710000|2020-11-16 06:05:10|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|2
1605506730000|2020-11-16 06:05:30|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605506740000|2020-11-16 06:05:40|3692.6|3686.6|3691.6|3685.6|3692.6|3686.6|3691.6|3685.6|2
1605506750000|2020-11-16 06:05:50|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605506760000|2020-11-16 06:06:00|3692.6|3686.6|3692.1|3686.1|3692.6|3686.6|3691.6|3685.6|0
1605506770000|2020-11-16 06:06:10|3691.9|3685.9|3691.6|3685.6|3691.9|3685.9|3691.6|3685.6|0
1605506790000|2020-11-16 06:06:30|3692.2|3686.2|3692.1|3686.1|3692.6|3686.6|3692.1|3686.1|1
1605506810000|2020-11-16 06:06:50|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605506820000|2020-11-16 06:07:00|3692.1|3686.1|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|0
1605506830000|2020-11-16 06:07:10|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|2
1605506840000|2020-11-16 06:07:20|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|0
1605506850000|2020-11-16 06:07:30|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|1
1605506860000|2020-11-16 06:07:40|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|3690.6|3684.6|1
1605506880000|2020-11-16 06:08:00|3691.1|3685.1|3690.1|3684.1|3691.1|3685.1|3690.1|3684.1|3
1605506890000|2020-11-16 06:08:10|3689.6|3683.6|3690.6|3684.6|3690.6|3684.6|3689.6|3683.6|1
1605506910000|2020-11-16 06:08:30|3690.2|3684.2|3691.1|3685.1|3691.2|3685.2|3690.2|3684.2|1
1605506920000|2020-11-16 06:08:40|3691.2|3685.2|3691.6|3685.6|3692.1|3686.1|3691.2|3685.2|3
1605506930000|2020-11-16 06:08:50|3692.1|3686.1|3689.6|3683.6|3692.1|3686.1|3689.6|3683.6|54
1605506940000|2020-11-16 06:09:00|||||||||1
1605506950000|2020-11-16 06:09:10|3688.6|3682.6|3690.1|3684.1|3690.6|3684.6|3688.6|3682.6|25
1605506960000|2020-11-16 06:09:20|3689.9|3683.9|3689.1|3683.1|3689.9|3683.9|3688.9|3682.9|4
1605506970000|2020-11-16 06:09:30|3689.2|3683.2|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|1
1605506980000|2020-11-16 06:09:40|3689.2|3683.2|3689.1|3683.1|3689.6|3683.6|3689.1|3683.1|0
1605506990000|2020-11-16 06:09:50|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|3688.7|3682.7|0
1605507000000|2020-11-16 06:10:00|3689.1|3683.1|3689.2|3683.2|3689.2|3683.2|3688.7|3682.7|3
1605507010000|2020-11-16 06:10:10|3690.1|3684.1|3690.7|3684.7|3690.7|3684.7|3690.1|3684.1|3
1605507020000|2020-11-16 06:10:20|3690.2|3684.2|3690.1|3684.1|3690.2|3684.2|3689.7|3683.7|0
1605507050000|2020-11-16 06:10:50|3689.9|3683.9|3691.1|3685.1|3691.1|3685.1|3689.9|3683.9|7
1605507060000|2020-11-16 06:11:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|0
1605507090000|2020-11-16 06:11:30|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|3690.2|3684.2|1
1605507100000|2020-11-16 06:11:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|0
1605507110000|2020-11-16 06:11:50|3690.2|3684.2|3691.1|3685.1|3691.1|3685.1|3690.2|3684.2|4
1605507120000|2020-11-16 06:12:00|3691.2|3685.2|3692.1|3686.1|3692.2|3686.2|3691.2|3685.2|4
1605507130000|2020-11-16 06:12:10|3691.7|3685.7|3691.2|3685.2|3691.7|3685.7|3691.1|3685.1|0
1605507140000|2020-11-16 06:12:20|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|0
1605507160000|2020-11-16 06:12:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|0
1605507170000|2020-11-16 06:12:50|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3
1605507180000|2020-11-16 06:13:00|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605507190000|2020-11-16 06:13:10|3692.6|3686.6|3692.9|3686.9|3693.1|3687.1|3692.6|3686.6|5
1605507200000|2020-11-16 06:13:20|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.2|3686.2|0
1605507210000|2020-11-16 06:13:30|3693.1|3687.1|3693.1|3687.1|3693.2|3687.2|3692.6|3686.6|1
1605507220000|2020-11-16 06:13:40|3692.7|3686.7|3692.6|3686.6|3692.7|3686.7|3692.6|3686.6|0
1605507240000|2020-11-16 06:14:00|||||||||1
1605507260000|2020-11-16 06:14:20|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1605507270000|2020-11-16 06:14:30|3693.4|3687.4|3693.1|3687.1|3693.6|3687.6|3693.1|3687.1|1
1605507280000|2020-11-16 06:14:40|3693.4|3687.4|3693.6|3687.6|3693.6|3687.6|3693.4|3687.4|1
1605507290000|2020-11-16 06:14:50|||||||||3
1605507340000|2020-11-16 06:15:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|2
1605507360000|2020-11-16 06:16:00|3694.7|3688.7|3695.6|3689.6|3695.6|3689.6|3694.7|3688.7|3
1605507370000|2020-11-16 06:16:10|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|2
1605507380000|2020-11-16 06:16:20|3695.6|3689.6|3696.1|3690.1|3696.1|3690.1|3695.6|3689.6|1
1605507390000|2020-11-16 06:16:30|3695.6|3689.6|3696.1|3690.1|3696.1|3690.1|3695.6|3689.6|0
1605507410000|2020-11-16 06:16:50|3696.2|3690.2|3696.6|3690.6|3696.6|3690.6|3696.2|3690.2|0
1605507420000|2020-11-16 06:17:00|3697.2|3691.2|3697.1|3691.1|3697.9|3691.9|3697.1|3691.1|11
1605507430000|2020-11-16 06:17:10|3696.6|3690.6|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|0
1605507440000|2020-11-16 06:17:20|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|0
1605507460000|2020-11-16 06:17:40|3696.9|3690.9|3696.9|3690.9|3697.1|3691.1|3696.6|3690.6|0
1605507470000|2020-11-16 06:17:50|3696.6|3690.6|3697.6|3691.6|3697.6|3691.6|3696.6|3690.6|1
1605507480000|2020-11-16 06:18:00|3697.7|3691.7|3698.1|3692.1|3698.1|3692.1|3697.7|3691.7|0
1605507490000|2020-11-16 06:18:10|3697.7|3691.7|3697.6|3691.6|3697.7|3691.7|3697.6|3691.6|1
1605507500000|2020-11-16 06:18:20|3698.1|3692.1|3697.6|3691.6|3698.2|3692.2|3697.6|3691.6|1
1605507520000|2020-11-16 06:18:40|3698.1|3692.1|3699.1|3693.1|3699.1|3693.1|3698.1|3692.1|3
1605507530000|2020-11-16 06:18:50|3699.2|3693.2|3699.6|3693.6|3699.6|3693.6|3698.6|3692.6|1
1605507540000|2020-11-16 06:19:00|3698.9|3692.9|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|1
1605507560000|2020-11-16 06:19:20|3698.2|3692.2|3698.1|3692.1|3698.2|3692.2|3698.1|3692.1|2
1605507570000|2020-11-16 06:19:30|3697.9|3691.9|3698.6|3692.6|3698.6|3692.6|3697.9|3691.9|2
1605507580000|2020-11-16 06:19:40|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|5
1605507590000|2020-11-16 06:19:50|||||||||1
1605507610000|2020-11-16 06:20:10|3698.4|3692.4|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|11
1605507620000|2020-11-16 06:20:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.6|3692.6|0
1605507630000|2020-11-16 06:20:30|||||||||1
1605507640000|2020-11-16 06:20:40|3699.4|3693.4|3699.7|3693.7|3699.7|3693.7|3699.4|3693.4|0
1605507650000|2020-11-16 06:20:50|3699.4|3693.4|3698.9|3692.9|3699.7|3693.7|3698.9|3692.9|0
1605507660000|2020-11-16 06:21:00|3698.4|3692.4|3697.2|3691.2|3698.4|3692.4|3697.2|3691.2|5
1605507670000|2020-11-16 06:21:10|3696.9|3690.9|3697.7|3691.7|3697.7|3691.7|3696.9|3690.9|2
1605507680000|2020-11-16 06:21:20|3697.4|3691.4|3698.2|3692.2|3698.2|3692.2|3697.2|3691.2|2
1605507690000|2020-11-16 06:21:30|3698.6|3692.6|3698.4|3692.4|3698.7|3692.7|3697.9|3691.9|1
1605507700000|2020-11-16 06:21:40|3698.7|3692.7|3699.4|3693.4|3699.4|3693.4|3698.7|3692.7|0
1605507710000|2020-11-16 06:21:50|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|0
1605507720000|2020-11-16 06:22:00|3699.4|3693.4|3698.9|3692.9|3699.7|3693.7|3698.9|3692.9|2
1605507740000|2020-11-16 06:22:20|3699.2|3693.2|3699.7|3693.7|3699.7|3693.7|3699.2|3693.2|0
1605507760000|2020-11-16 06:22:40|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3698.9|3692.9|3
1605507770000|2020-11-16 06:22:50|3699.2|3693.2|3700.7|3694.7|3700.7|3694.7|3699.2|3693.2|6
1605507790000|2020-11-16 06:23:10|3700.9|3694.9|3701.4|3695.4|3701.4|3695.4|3700.7|3694.7|1
1605507810000|2020-11-16 06:23:30|3701.7|3695.7|3701.2|3695.2|3701.7|3695.7|3701.2|3695.2|0
1605507820000|2020-11-16 06:23:40|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|0
1605507840000|2020-11-16 06:24:00|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3700.9|3694.9|0
1605507860000|2020-11-16 06:24:20|3701.6|3695.6|3701.2|3695.2|3701.6|3695.6|3701.2|3695.2|10
1605507870000|2020-11-16 06:24:30|3701.6|3695.6|3701.4|3695.4|3701.6|3695.6|3701.4|3695.4|4
1605507880000|2020-11-16 06:24:40|3701.2|3695.2|3700.9|3694.9|3701.2|3695.2|3700.9|3694.9|0
1605507920000|2020-11-16 06:25:20|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|0
1605507930000|2020-11-16 06:25:30|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|0
1605507940000|2020-11-16 06:25:40|3701.2|3695.2|3701.9|3695.9|3701.9|3695.9|3701.2|3695.2|1
1605507960000|2020-11-16 06:26:00|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|0
1605507970000|2020-11-16 06:26:10|3701.2|3695.2|3701.2|3695.2|3702.2|3696.2|3701.2|3695.2|8
1605507980000|2020-11-16 06:26:20|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|0
1605507990000|2020-11-16 06:26:30|3701.6|3695.6|3701.7|3695.7|3701.7|3695.7|3701.2|3695.2|1
1605508000000|2020-11-16 06:26:40|3701.9|3695.9|3701.7|3695.7|3701.9|3695.9|3701.7|3695.7|1
1605508010000|2020-11-16 06:26:50|3702.2|3696.2|3702.7|3696.7|3702.7|3696.7|3702.2|3696.2|3
1605508020000|2020-11-16 06:27:00|3702.6|3696.6|3702.2|3696.2|3702.7|3696.7|3702.2|3696.2|1
1605508030000|2020-11-16 06:27:10|3701.9|3695.9|3702.2|3696.2|3702.7|3696.7|3701.9|3695.9|0
1605508040000|2020-11-16 06:27:20|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.2|3696.2|0
1605508050000|2020-11-16 06:27:30|3702.2|3696.2|3701.4|3695.4|3702.2|3696.2|3701.4|3695.4|2
1605508060000|2020-11-16 06:27:40|3701.7|3695.7|3701.9|3695.9|3701.9|3695.9|3701.2|3695.2|3
1605508070000|2020-11-16 06:27:50|3702.4|3696.4|3703.7|3697.7|3703.7|3697.7|3702.4|3696.4|1
1605508080000|2020-11-16 06:28:00|3702.9|3696.9|3703.2|3697.2|3703.2|3697.2|3702.2|3696.2|6
1605508090000|2020-11-16 06:28:10|3702.9|3696.9|3703.2|3697.2|3703.2|3697.2|3702.9|3696.9|2
1605508100000|2020-11-16 06:28:20|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|0
1605508110000|2020-11-16 06:28:30|3703.2|3697.2|3703.7|3697.7|3703.7|3697.7|3703.2|3697.2|2
1605508120000|2020-11-16 06:28:40|3703.4|3697.4|3703.6|3697.6|3703.7|3697.7|3703.4|3697.4|0
1605508130000|2020-11-16 06:28:50|3702.9|3696.9|3702.6|3696.6|3702.9|3696.9|3702.6|3696.6|4
1605508140000|2020-11-16 06:29:00|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.4|3696.4|1
1605508150000|2020-11-16 06:29:10|3703.2|3697.2|3703.7|3697.7|3703.7|3697.7|3702.9|3696.9|3
1605508160000|2020-11-16 06:29:20|3703.4|3697.4|3703.7|3697.7|3703.9|3697.9|3703.4|3697.4|0
1605508170000|2020-11-16 06:29:30|3703.4|3697.4|3703.7|3697.7|3703.7|3697.7|3703.4|3697.4|0
1605508180000|2020-11-16 06:29:40|3703.9|3697.9|3703.2|3697.2|3703.9|3697.9|3703.2|3697.2|0
1605508190000|2020-11-16 06:29:50|3703.7|3697.7|3704.7|3698.7|3704.7|3698.7|3703.2|3697.2|13
1605508200000|2020-11-16 06:30:00|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3703.9|3697.9|6
1605508210000|2020-11-16 06:30:10|3704.4|3698.4|3703.9|3697.9|3704.4|3698.4|3703.1|3697.1|2
1605508220000|2020-11-16 06:30:20|3703.7|3697.7|3703.9|3697.9|3703.9|3697.9|3703.4|3697.4|0
1605508230000|2020-11-16 06:30:30|3703.7|3697.7|3702.6|3696.6|3703.7|3697.7|3702.4|3696.4|0
1605508240000|2020-11-16 06:30:40|3702.4|3696.4|3703.4|3697.4|3703.4|3697.4|3702.4|3696.4|0
1605508250000|2020-11-16 06:30:50|3703.1|3697.1|3702.9|3696.9|3703.4|3697.4|3702.9|3696.9|0
1605508260000|2020-11-16 06:31:00|3702.4|3696.4|3702.7|3696.7|3702.9|3696.9|3702.4|3696.4|2
1605508270000|2020-11-16 06:31:10|3702.6|3696.6|3701.7|3695.7|3702.6|3696.6|3701.4|3695.4|0
1605508280000|2020-11-16 06:31:20|3701.9|3695.9|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|0
1605508290000|2020-11-16 06:31:30|3702.2|3696.2|3701.2|3695.2|3702.2|3696.2|3701.2|3695.2|0
1605508300000|2020-11-16 06:31:40|3700.9|3694.9|3701.2|3695.2|3701.2|3695.2|3700.7|3694.7|1
1605508310000|2020-11-16 06:31:50|3700.9|3694.9|3701.4|3695.4|3701.6|3695.6|3700.9|3694.9|1
1605508320000|2020-11-16 06:32:00|3701.2|3695.2|3701.7|3695.7|3701.9|3695.9|3700.7|3694.7|3
1605508330000|2020-11-16 06:32:10|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|16
1605508340000|2020-11-16 06:32:20|3700.4|3694.4|3699.7|3693.7|3700.4|3694.4|3699.4|3693.4|0
1605508360000|2020-11-16 06:32:40|3699.9|3693.9|3699.7|3693.7|3699.9|3693.9|3699.7|3693.7|5
1605508370000|2020-11-16 06:32:50|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|10
1605508380000|2020-11-16 06:33:00|3701.2|3695.2|3702.1|3696.1|3702.1|3696.1|3701.2|3695.2|16
1605508390000|2020-11-16 06:33:10|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|3701.9|3695.9|1
1605508400000|2020-11-16 06:33:20|3702.2|3696.2|3701.1|3695.1|3702.6|3696.6|3700.9|3694.9|34
1605508410000|2020-11-16 06:33:30|3700.9|3694.9|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|2
1605508430000|2020-11-16 06:33:50|3700.6|3694.6|3700.9|3694.9|3700.9|3694.9|3700.6|3694.6|0
1605508440000|2020-11-16 06:34:00|3700.7|3694.7|3700.9|3694.9|3700.9|3694.9|3699.9|3693.9|6
1605508460000|2020-11-16 06:34:20|3700.7|3694.7|3700.9|3694.9|3700.9|3694.9|3700.7|3694.7|4
1605508470000|2020-11-16 06:34:30|3701.2|3695.2|3700.9|3694.9|3701.2|3695.2|3700.9|3694.9|0
1605508480000|2020-11-16 06:34:40|3701.9|3695.9|3703.4|3697.4|3703.4|3697.4|3701.9|3695.9|6
1605508490000|2020-11-16 06:34:50|3703.6|3697.6|3703.4|3697.4|3703.9|3697.9|3702.9|3696.9|2
1605508500000|2020-11-16 06:35:00|3703.7|3697.7|3703.1|3697.1|3703.7|3697.7|3703.1|3697.1|0
1605508510000|2020-11-16 06:35:10|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.6|3696.6|2
1605508520000|2020-11-16 06:35:20|3703.2|3697.2|3703.1|3697.1|3703.2|3697.2|3702.4|3696.4|3
1605508530000|2020-11-16 06:35:30|3703.4|3697.4|3702.6|3696.6|3703.4|3697.4|3702.6|3696.6|0
1605508540000|2020-11-16 06:35:40|3702.9|3696.9|3702.4|3696.4|3702.9|3696.9|3702.4|3696.4|1
1605508550000|2020-11-16 06:35:50|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.1|3696.1|9
1605508560000|2020-11-16 06:36:00|3702.7|3696.7|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|13
1605508570000|2020-11-16 06:36:10|3703.2|3697.2|3702.2|3696.2|3703.2|3697.2|3702.2|3696.2|3
1605508580000|2020-11-16 06:36:20|3702.1|3696.1|3702.7|3696.7|3702.7|3696.7|3702.1|3696.1|0
1605508590000|2020-11-16 06:36:30|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|0
1605508600000|2020-11-16 06:36:40|3702.7|3696.7|3703.1|3697.1|3703.1|3697.1|3702.7|3696.7|1
1605508610000|2020-11-16 06:36:50|3702.7|3696.7|3703.1|3697.1|3703.1|3697.1|3702.7|3696.7|0
1605508620000|2020-11-16 06:37:00|3703.2|3697.2|3703.2|3697.2|3703.6|3697.6|3703.1|3697.1|2
1605508630000|2020-11-16 06:37:10|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3702.7|3696.7|0
1605508640000|2020-11-16 06:37:20|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703.1|3697.1|8
1605508650000|2020-11-16 06:37:30|3703.1|3697.1|3703.2|3697.2|3703.6|3697.6|3703.1|3697.1|2
1605508660000|2020-11-16 06:37:40|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|0
1605508670000|2020-11-16 06:37:50|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|3703.2|3697.2|0
1605508680000|2020-11-16 06:38:00|3703.6|3697.6|3702.1|3696.1|3704.1|3698.1|3702.1|3696.1|10
1605508690000|2020-11-16 06:38:10|3701.7|3695.7|3702.1|3696.1|3702.2|3696.2|3701.7|3695.7|2
1605508700000|2020-11-16 06:38:20|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|1
1605508710000|2020-11-16 06:38:30|3701.6|3695.6|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|4
1605508720000|2020-11-16 06:38:40|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|3701.7|3695.7|0
1605508730000|2020-11-16 06:38:50|3701.6|3695.6|3701.2|3695.2|3701.6|3695.6|3701.2|3695.2|0
1605508740000|2020-11-16 06:39:00|3700.7|3694.7|3700.6|3694.6|3700.7|3694.7|3700.6|3694.6|3
1605508750000|2020-11-16 06:39:10|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1605508760000|2020-11-16 06:39:20|3700.6|3694.6|3700.6|3694.6|3701.2|3695.2|3700.6|3694.6|2
1605508780000|2020-11-16 06:39:40|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605508790000|2020-11-16 06:39:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|0
1605508800000|2020-11-16 06:40:00|3699.7|3693.7|3698.7|3692.7|3699.7|3693.7|3698.5|3692.5|5
1605508810000|2020-11-16 06:40:10|3699|3693|3699|3693|3699|3693|3699|3693|0
1605508820000|2020-11-16 06:40:20|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|0
1605508850000|2020-11-16 06:40:50|3699|3693|3698.2|3692.2|3699|3693|3698.2|3692.2|0
1605508860000|2020-11-16 06:41:00|3698.5|3692.5|3698.2|3692.2|3698.5|3692.5|3698.2|3692.2|0
1605508870000|2020-11-16 06:41:10|3698.5|3692.5|3699|3693|3699|3693|3698.5|3692.5|0
1605508880000|2020-11-16 06:41:20|3698.2|3692.2|3699|3693|3699|3693|3698.2|3692.2|0
1605508890000|2020-11-16 06:41:30|3699.2|3693.2|3699|3693|3699.2|3693.2|3699|3693|1
1605508900000|2020-11-16 06:41:40|3698.9|3692.9|3698.2|3692.2|3698.9|3692.9|3698.2|3692.2|0
1605508910000|2020-11-16 06:41:50|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|0
1605508920000|2020-11-16 06:42:00|3699|3693|3698.2|3692.2|3699|3693|3698.2|3692.2|0
1605508930000|2020-11-16 06:42:10|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605508940000|2020-11-16 06:42:20|3698.2|3692.2|3698.5|3692.5|3699|3693|3698.2|3692.2|0
1605508950000|2020-11-16 06:42:30|3698.9|3692.9|3699|3693|3699.2|3693.2|3698.7|3692.7|3
1605508960000|2020-11-16 06:42:40|3698.7|3692.7|3698.2|3692.2|3698.7|3692.7|3698.2|3692.2|0
1605508980000|2020-11-16 06:43:00|3698.7|3692.7|3698.2|3692.2|3698.7|3692.7|3698.2|3692.2|0
1605508990000|2020-11-16 06:43:10|3698.7|3692.7|3698.2|3692.2|3698.7|3692.7|3698.2|3692.2|0
1605509010000|2020-11-16 06:43:30|3698.4|3692.4|3698.2|3692.2|3698.4|3692.4|3698.2|3692.2|1
1605509020000|2020-11-16 06:43:40|3698.5|3692.5|3698.7|3692.7|3698.7|3692.7|3698.5|3692.5|2
1605509030000|2020-11-16 06:43:50|3699.2|3693.2|3698.7|3692.7|3699.2|3693.2|3698.7|3692.7|0
1605509040000|2020-11-16 06:44:00|3699|3693|3699|3693|3699|3693|3699|3693|0
1605509050000|2020-11-16 06:44:10|3699.2|3693.2|3699.2|3693.2|3699.5|3693.5|3699.2|3693.2|0
1605509060000|2020-11-16 06:44:20|3698.5|3692.5|3698.7|3692.7|3698.7|3692.7|3698.5|3692.5|2
1605509070000|2020-11-16 06:44:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605509080000|2020-11-16 06:44:40|3698.7|3692.7|3699.2|3693.2|3699.2|3693.2|3698.5|3692.5|1
1605509090000|2020-11-16 06:44:50|3699|3693|3699|3693|3699.2|3693.2|3699|3693|0
1605509100000|2020-11-16 06:45:00|3699.2|3693.2|3699.5|3693.5|3699.5|3693.5|3699.2|3693.2|0
1605509110000|2020-11-16 06:45:10|3700|3694|3700.2|3694.2|3700.2|3694.2|3699.5|3693.5|2
1605509120000|2020-11-16 06:45:20|3700.5|3694.5|3700.7|3694.7|3701|3695|3700.5|3694.5|2
1605509130000|2020-11-16 06:45:30|3700.2|3694.2|3700.7|3694.7|3700.7|3694.7|3700.2|3694.2|0
1605509140000|2020-11-16 06:45:40|3700.5|3694.5|3700.2|3694.2|3700.5|3694.5|3700.2|3694.2|0
1605509150000|2020-11-16 06:45:50|3700.5|3694.5|3701.2|3695.2|3701.2|3695.2|3700.5|3694.5|0
1605509160000|2020-11-16 06:46:00|3700.7|3694.7|3700.7|3694.7|3701.2|3695.2|3700.5|3694.5|2
1605509170000|2020-11-16 06:46:10|3700.5|3694.5|3700.7|3694.7|3701|3695|3700.2|3694.2|0
1605509180000|2020-11-16 06:46:20|3700.5|3694.5|3701.5|3695.5|3701.5|3695.5|3700.5|3694.5|1
1605509190000|2020-11-16 06:46:30|3701.2|3695.2|3700.7|3694.7|3701.2|3695.2|3700.5|3694.5|3
1605509200000|2020-11-16 06:46:40|3701|3695|3700.7|3694.7|3701|3695|3700.7|3694.7|0
1605509210000|2020-11-16 06:46:50|3701|3695|3701.2|3695.2|3701.2|3695.2|3700.7|3694.7|2
1605509220000|2020-11-16 06:47:00|3701|3695|3701.5|3695.5|3701.5|3695.5|3700.7|3694.7|1
1605509230000|2020-11-16 06:47:10|3701.2|3695.2|3701.2|3695.2|3701.7|3695.7|3700.7|3694.7|2
1605509240000|2020-11-16 06:47:20|3701|3695|3700.7|3694.7|3701|3695|3700.2|3694.2|0
1605509250000|2020-11-16 06:47:30|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|0
1605509260000|2020-11-16 06:47:40|3700.7|3694.7|3701.2|3695.2|3701.7|3695.7|3700.7|3694.7|0
1605509270000|2020-11-16 06:47:50|3700.9|3694.9|3701|3695|3701.2|3695.2|3700.7|3694.7|0
1605509280000|2020-11-16 06:48:00|3700.7|3694.7|3700.2|3694.2|3700.7|3694.7|3700.2|3694.2|0
1605509300000|2020-11-16 06:48:20|3699.7|3693.7|3698.2|3692.2|3699.7|3693.7|3698.2|3692.2|9
1605509330000|2020-11-16 06:48:50|3697.9|3691.9|3697.2|3691.2|3697.9|3691.9|3697.2|3691.2|8
1605509340000|2020-11-16 06:49:00|3697.5|3691.5|3696.7|3690.7|3698.2|3692.2|3696.7|3690.7|2
1605509350000|2020-11-16 06:49:10|3696.4|3690.4|3698.2|3692.2|3698.2|3692.2|3696.4|3690.4|10
1605509360000|2020-11-16 06:49:20|3698.7|3692.7|3698.7|3692.7|3698.9|3692.9|3698.7|3692.7|2
1605509370000|2020-11-16 06:49:30|3698.4|3692.4|3698.2|3692.2|3699.2|3693.2|3698.2|3692.2|0
1605509390000|2020-11-16 06:49:50|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|4
1605509400000|2020-11-16 06:50:00|3699.2|3693.2|3698.9|3692.9|3699.9|3693.9|3698.7|3692.7|33
1605509410000|2020-11-16 06:50:10|3699.2|3693.2|3698.9|3692.9|3699.2|3693.2|3698.9|3692.9|0
1605509420000|2020-11-16 06:50:20|3699.2|3693.2|3699.4|3693.4|3699.4|3693.4|3699.2|3693.2|0
1605509430000|2020-11-16 06:50:30|3699.2|3693.2|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|0
1605509440000|2020-11-16 06:50:40|3699.9|3693.9|3700.9|3694.9|3700.9|3694.9|3699.9|3693.9|20
1605509450000|2020-11-16 06:50:50|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|2
1605509460000|2020-11-16 06:51:00|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|0
1605509470000|2020-11-16 06:51:10|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605509480000|2020-11-16 06:51:20|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|0
1605509500000|2020-11-16 06:51:40|3701.2|3695.2|3700.9|3694.9|3701.2|3695.2|3700.9|3694.9|2
1605509510000|2020-11-16 06:51:50|3701.2|3695.2|3699.7|3693.7|3701.2|3695.2|3699.7|3693.7|19
1605509520000|2020-11-16 06:52:00|3699.2|3693.2|3698.9|3692.9|3699.4|3693.4|3698.5|3692.5|1
1605509530000|2020-11-16 06:52:10|3699.2|3693.2|3699.4|3693.4|3699.4|3693.4|3699.2|3693.2|0
1605509540000|2020-11-16 06:52:20|3699.5|3693.5|3699.4|3693.4|3699.5|3693.5|3699.2|3693.2|3
1605509550000|2020-11-16 06:52:30|3699.2|3693.2|3698.4|3692.4|3699.2|3693.2|3698.4|3692.4|0
1605509580000|2020-11-16 06:53:00|3698.2|3692.2|3698.2|3692.2|3698.4|3692.4|3697.9|3691.9|0
1605509590000|2020-11-16 06:53:10|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605509600000|2020-11-16 06:53:20|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|0
1605509620000|2020-11-16 06:53:40|3698|3692|3697.5|3691.5|3698.4|3692.4|3697.2|3691.2|9
1605509630000|2020-11-16 06:53:50|3698.2|3692.2|3697.9|3691.9|3698.2|3692.2|3697.5|3691.5|2
1605509640000|2020-11-16 06:54:00|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605509650000|2020-11-16 06:54:10|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|8
1605509660000|2020-11-16 06:54:20|3695.9|3689.9|3695.4|3689.4|3695.9|3689.9|3695.4|3689.4|3
1605509670000|2020-11-16 06:54:30|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|3695.2|3689.2|0
1605509680000|2020-11-16 06:54:40|3695.5|3689.5|3695.4|3689.4|3696.2|3690.2|3695.4|3689.4|4
1605509690000|2020-11-16 06:54:50|3695.5|3689.5|3696.2|3690.2|3696.2|3690.2|3695.2|3689.2|3
1605509700000|2020-11-16 06:55:00|3696|3690|3696.5|3690.5|3696.5|3690.5|3695.4|3689.4|13
1605509710000|2020-11-16 06:55:10|3697.2|3691.2|3696.9|3690.9|3697.2|3691.2|3696.9|3690.9|0
1605509720000|2020-11-16 06:55:20|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605509730000|2020-11-16 06:55:30|3697.5|3691.5|3697.4|3691.4|3697.5|3691.5|3697.4|3691.4|2
1605509740000|2020-11-16 06:55:40|3697.5|3691.5|3697.4|3691.4|3698|3692|3697.4|3691.4|0
1605509750000|2020-11-16 06:55:50|3697.5|3691.5|3698.4|3692.4|3698.4|3692.4|3697.5|3691.5|0
1605509760000|2020-11-16 06:56:00|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|2
1605509770000|2020-11-16 06:56:10|3697.9|3691.9|3696.5|3690.5|3697.9|3691.9|3696.5|3690.5|0
1605509780000|2020-11-16 06:56:20|3696.4|3690.4|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|18
1605509790000|2020-11-16 06:56:30|3696.5|3690.5|3696.5|3690.5|3697.5|3691.5|3696.5|3690.5|3
1605509810000|2020-11-16 06:56:50|3696.9|3690.9|3696.5|3690.5|3697.5|3691.5|3696.5|3690.5|2
1605509830000|2020-11-16 06:57:10|3697.5|3691.5|3697.4|3691.4|3697.5|3691.5|3697|3691|5
1605509840000|2020-11-16 06:57:20|3696.5|3690.5|3696.5|3690.5|3697.4|3691.4|3696.5|3690.5|0
1605509870000|2020-11-16 06:57:50|||||||||2
1605509880000|2020-11-16 06:58:00|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|6
1605509890000|2020-11-16 06:58:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696|3690|1
1605509910000|2020-11-16 06:58:30|3696.9|3690.9|3696.9|3690.9|3697|3691|3696.5|3690.5|0
1605509920000|2020-11-16 06:58:40|3697|3691|3697.5|3691.5|3697.5|3691.5|3697|3691|0
1605509930000|2020-11-16 06:58:50|3698.5|3692.5|3698.4|3692.4|3698.5|3692.5|3698.4|3692.4|1
1605509940000|2020-11-16 06:59:00|3697.7|3691.7|3697|3691|3697.9|3691.9|3697|3691|2
1605509950000|2020-11-16 06:59:10|3697.4|3691.4|3697.5|3691.5|3697.5|3691.5|3697.4|3691.4|0
1605509970000|2020-11-16 06:59:30|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|1
1605509980000|2020-11-16 06:59:40|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605509990000|2020-11-16 06:59:50|3698.9|3692.9|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|0
1605510000000|2020-11-16 07:00:00|3699|3693|3696.9|3690.9|3699|3693|3696.7|3690.7|5
1605510010000|2020-11-16 07:00:10|3696.5|3690.5|3697.9|3691.9|3697.9|3691.9|3696.5|3690.5|2
1605510020000|2020-11-16 07:00:20|3698.2|3692.2|3697.4|3691.4|3698.2|3692.2|3697.4|3691.4|0
1605510030000|2020-11-16 07:00:30|3696.5|3690.5|3696.5|3690.5|3696.9|3690.9|3696.5|3690.5|0
1605510060000|2020-11-16 07:01:00|3696.4|3690.4|3696|3690|3696.4|3690.4|3696|3690|13
1605510070000|2020-11-16 07:01:10|3695.5|3689.5|3695.2|3689.2|3695.9|3689.9|3695.2|3689.2|3
1605510080000|2020-11-16 07:01:20|3694.9|3688.9|3695.2|3689.2|3695.2|3689.2|3694.9|3688.9|0
1605510090000|2020-11-16 07:01:30|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.7|3688.7|0
1605510100000|2020-11-16 07:01:40|3694.7|3688.7|3693.4|3687.4|3694.7|3688.7|3693.4|3687.4|1
1605510110000|2020-11-16 07:01:50|3693.2|3687.2|3692.9|3686.9|3693.2|3687.2|3692.9|3686.9|1
1605510120000|2020-11-16 07:02:00|3693.2|3687.2|3692.9|3686.9|3693.2|3687.2|3692.9|3686.9|0
1605510130000|2020-11-16 07:02:10|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|0
1605510140000|2020-11-16 07:02:20|3693.5|3687.5|3693.9|3687.9|3694.2|3688.2|3693.5|3687.5|3
1605510150000|2020-11-16 07:02:30|3694|3688|3694.4|3688.4|3694.4|3688.4|3694|3688|0
1605510160000|2020-11-16 07:02:40|3694.2|3688.2|3693.9|3687.9|3694.4|3688.4|3693.9|3687.9|0
1605510170000|2020-11-16 07:02:50|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|0
1605510180000|2020-11-16 07:03:00|3693.4|3687.4|3693.5|3687.5|3693.5|3687.5|3693.4|3687.4|0
1605510200000|2020-11-16 07:03:20|3693|3687|3693.4|3687.4|3693.4|3687.4|3693|3687|1
1605510240000|2020-11-16 07:04:00|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|0
1605510250000|2020-11-16 07:04:10|3693.9|3687.9|3693.5|3687.5|3693.9|3687.9|3693.5|3687.5|0
1605510260000|2020-11-16 07:04:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|0
1605510270000|2020-11-16 07:04:30|3693.5|3687.5|3693.9|3687.9|3693.9|3687.9|3693.5|3687.5|0
1605510280000|2020-11-16 07:04:40|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|0
1605510290000|2020-11-16 07:04:50|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3
1605510300000|2020-11-16 07:05:00|3693.5|3687.5|3693.4|3687.4|3693.5|3687.5|3692.5|3686.5|2
1605510320000|2020-11-16 07:05:20|3694.4|3688.4|3696.5|3690.5|3696.5|3690.5|3694.4|3688.4|22
1605510330000|2020-11-16 07:05:30|3696.9|3690.9|3696.4|3690.4|3697.2|3691.2|3696.4|3690.4|1
1605510350000|2020-11-16 07:05:50|3696.5|3690.5|3696.5|3690.5|3696.9|3690.9|3696.4|3690.4|0
1605510360000|2020-11-16 07:06:00|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|3
1605510390000|2020-11-16 07:06:30|3696.9|3690.9|3696.5|3690.5|3696.9|3690.9|3696.5|3690.5|0
1605510400000|2020-11-16 07:06:40|3696.7|3690.7|3697.4|3691.4|3697.4|3691.4|3696.7|3690.7|1
1605510410000|2020-11-16 07:06:50|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605510440000|2020-11-16 07:07:20|3696.9|3690.9|3697.4|3691.4|3697.4|3691.4|3696.9|3690.9|2
1605510450000|2020-11-16 07:07:30|3697|3691|3696.9|3690.9|3697|3691|3696.9|3690.9|0
1605510460000|2020-11-16 07:07:40|3696.5|3690.5|3697.5|3691.5|3697.5|3691.5|3696.5|3690.5|1
1605510480000|2020-11-16 07:08:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605510490000|2020-11-16 07:08:10|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605510510000|2020-11-16 07:08:30|3697.4|3691.4|3696.7|3690.7|3697.4|3691.4|3696.7|3690.7|0
1605510520000|2020-11-16 07:08:40|3696.5|3690.5|3697|3691|3697|3691|3696.5|3690.5|0
1605510530000|2020-11-16 07:08:50|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1605510550000|2020-11-16 07:09:10|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|3
1605510570000|2020-11-16 07:09:30|3696|3690|3695.5|3689.5|3696|3690|3695.5|3689.5|0
1605510580000|2020-11-16 07:09:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|47
1605510590000|2020-11-16 07:09:50|3695|3689|3695|3689|3695|3689|3695|3689|2
1605510620000|2020-11-16 07:10:20|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|0
1605510660000|2020-11-16 07:11:00|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|1
1605510700000|2020-11-16 07:11:40|3694.7|3688.7|3695|3689|3695|3689|3694.7|3688.7|0
1605510710000|2020-11-16 07:11:50|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|0
1605510720000|2020-11-16 07:12:00|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1605510730000|2020-11-16 07:12:10|3695.4|3689.4|3694.7|3688.7|3695.4|3689.4|3694.5|3688.5|1
1605510800000|2020-11-16 07:13:20|3694.5|3688.5|3694.5|3688.5|3694.7|3688.7|3694.5|3688.5|0
1605510810000|2020-11-16 07:13:30|3694|3688|3694.7|3688.7|3694.7|3688.7|3694|3688|0
1605510820000|2020-11-16 07:13:40|3695|3689|3694.7|3688.7|3695|3689|3694.5|3688.5|0
1605510830000|2020-11-16 07:13:50|3694.5|3688.5|3694.7|3688.7|3694.7|3688.7|3694.5|3688.5|0
1605510840000|2020-11-16 07:14:00|3695|3689|3695|3689|3695|3689|3695|3689|0
1605510850000|2020-11-16 07:14:10|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.5|3688.5|0
1605510860000|2020-11-16 07:14:20|3695|3689|3695|3689|3695|3689|3695|3689|1
1605510870000|2020-11-16 07:14:30|3694.9|3688.9|3694.5|3688.5|3694.9|3688.9|3694.5|3688.5|0
1605510880000|2020-11-16 07:14:40|||||||||1
1605510900000|2020-11-16 07:15:00|3693.9|3687.9|3693.9|3687.9|3694.2|3688.2|3693.9|3687.9|1
1605510920000|2020-11-16 07:15:20|3694|3688|3694.7|3688.7|3695.5|3689.5|3694|3688|1
1605510930000|2020-11-16 07:15:30|3695.4|3689.4|3695.2|3689.2|3695.4|3689.4|3695.2|3689.2|0
1605510940000|2020-11-16 07:15:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|0
1605510960000|2020-11-16 07:16:00|3694.2|3688.2|3694.5|3688.5|3694.5|3688.5|3694.2|3688.2|0
1605510970000|2020-11-16 07:16:10|3694.7|3688.7|3695.4|3689.4|3695.4|3689.4|3694.7|3688.7|0
1605510980000|2020-11-16 07:16:20|3695|3689|3694.9|3688.9|3695|3689|3694.5|3688.5|0
1605510990000|2020-11-16 07:16:30|3694.5|3688.5|3695.4|3689.4|3695.4|3689.4|3694.5|3688.5|1
1605511020000|2020-11-16 07:17:00|3695.5|3689.5|3696.5|3690.5|3696.5|3690.5|3695.5|3689.5|3
1605511030000|2020-11-16 07:17:10|3697|3691|3697|3691|3697|3691|3697|3691|1
1605511040000|2020-11-16 07:17:20|3696.7|3690.7|3696.7|3690.7|3697|3691|3696.7|3690.7|0
1605511050000|2020-11-16 07:17:30|3697|3691|3697|3691|3697|3691|3697|3691|0
1605511060000|2020-11-16 07:17:40|3697.5|3691.5|3696.7|3690.7|3697.5|3691.5|3696.7|3690.7|0
1605511070000|2020-11-16 07:17:50|3697|3691|3697.5|3691.5|3697.5|3691.5|3697|3691|0
1605511080000|2020-11-16 07:18:00|3697.2|3691.2|3697.2|3691.2|3697.5|3691.5|3697.2|3691.2|1
1605511090000|2020-11-16 07:18:10|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1605511100000|2020-11-16 07:18:20|3697.2|3691.2|3697.5|3691.5|3697.5|3691.5|3697.2|3691.2|0
1605511110000|2020-11-16 07:18:30|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605511120000|2020-11-16 07:18:40|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605511130000|2020-11-16 07:18:50|3697.5|3691.5|3697.5|3691.5|3697.9|3691.9|3697.5|3691.5|0
1605511140000|2020-11-16 07:19:00|3697.9|3691.9|3697.5|3691.5|3697.9|3691.9|3697.5|3691.5|0
1605511150000|2020-11-16 07:19:10|3697.9|3691.9|3697.5|3691.5|3697.9|3691.9|3697.5|3691.5|0
1605511160000|2020-11-16 07:19:20|3697.9|3691.9|3698.5|3692.5|3698.5|3692.5|3697.9|3691.9|6
1605511170000|2020-11-16 07:19:30|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|3698.7|3692.7|0
1605511180000|2020-11-16 07:19:40|3699|3693|3699.5|3693.5|3699.5|3693.5|3699|3693|0
1605511190000|2020-11-16 07:19:50|3699|3693|3698.7|3692.7|3699|3693|3698.7|3692.7|0
1605511200000|2020-11-16 07:20:00|3698.5|3692.5|3699|3693|3699|3693|3698.5|3692.5|0
1605511210000|2020-11-16 07:20:10|3698.9|3692.9|3698.5|3692.5|3698.9|3692.9|3698.5|3692.5|0
1605511240000|2020-11-16 07:20:40|3698.7|3692.7|3699|3693|3699|3693|3698.7|3692.7|0
1605511250000|2020-11-16 07:20:50|3699.4|3693.4|3699|3693|3699.4|3693.4|3699|3693|0
1605511260000|2020-11-16 07:21:00|3698.5|3692.5|3698.5|3692.5|3698.7|3692.7|3698.5|3692.5|0
1605511270000|2020-11-16 07:21:10|3699|3693|3699|3693|3699|3693|3699|3693|0
1605511300000|2020-11-16 07:21:40|3698.9|3692.9|3698.5|3692.5|3698.9|3692.9|3698.5|3692.5|0
1605511310000|2020-11-16 07:21:50|3698|3692|3698|3692|3698|3692|3698|3692|1
1605511330000|2020-11-16 07:22:10|3697.9|3691.9|3698|3692|3698|3692|3697.9|3691.9|0
1605511340000|2020-11-16 07:22:20|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1605511350000|2020-11-16 07:22:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3697.9|3691.9|2
1605511360000|2020-11-16 07:22:40|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698|3692|1
1605511370000|2020-11-16 07:22:50|3698|3692|3698|3692|3698.4|3692.4|3698|3692|1
1605511380000|2020-11-16 07:23:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605511400000|2020-11-16 07:23:20|3698.2|3692.2|3698.2|3692.2|3698.5|3692.5|3698.2|3692.2|3
1605511410000|2020-11-16 07:23:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1605511420000|2020-11-16 07:23:40|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605511430000|2020-11-16 07:23:50|3698.4|3692.4|3698.2|3692.2|3698.4|3692.4|3698.2|3692.2|0
1605511440000|2020-11-16 07:24:00|3697.9|3691.9|3698.5|3692.5|3698.5|3692.5|3697.9|3691.9|1
1605511450000|2020-11-16 07:24:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|0
1605511460000|2020-11-16 07:24:20|3698.5|3692.5|3698.9|3692.9|3698.9|3692.9|3698.5|3692.5|0
1605511470000|2020-11-16 07:24:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605511480000|2020-11-16 07:24:40|3698.9|3692.9|3698.5|3692.5|3698.9|3692.9|3698.5|3692.5|0
1605511500000|2020-11-16 07:25:00|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|2
1605511520000|2020-11-16 07:25:20|3698.2|3692.2|3697.9|3691.9|3698.2|3692.2|3697.9|3691.9|0
1605511530000|2020-11-16 07:25:30|||||||||1
1605511540000|2020-11-16 07:25:40|3698.2|3692.2|3698.9|3692.9|3698.9|3692.9|3698.2|3692.2|2
1605511550000|2020-11-16 07:25:50|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605511560000|2020-11-16 07:26:00|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|0
1605511570000|2020-11-16 07:26:10|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605511580000|2020-11-16 07:26:20|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|5
1605511600000|2020-11-16 07:26:40|3700.2|3694.2|3699.5|3693.5|3700.2|3694.2|3699.5|3693.5|0
1605511610000|2020-11-16 07:26:50|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605511630000|2020-11-16 07:27:10|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|0
1605511650000|2020-11-16 07:27:30|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605511700000|2020-11-16 07:28:20|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|0
1605511720000|2020-11-16 07:28:40|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|3700.2|3694.2|0
1605511750000|2020-11-16 07:29:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|13
1605511760000|2020-11-16 07:29:20|3698.2|3692.2|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|10
1605511780000|2020-11-16 07:29:40|3697.9|3691.9|3698.4|3692.4|3698.9|3692.9|3697.9|3691.9|1
1605511790000|2020-11-16 07:29:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605511800000|2020-11-16 07:30:00|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|1
1605511810000|2020-11-16 07:30:10|3697.7|3691.7|3697.4|3691.4|3697.7|3691.7|3697.4|3691.4|0
1605511820000|2020-11-16 07:30:20|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|1
1605511830000|2020-11-16 07:30:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605511840000|2020-11-16 07:30:40|3697.7|3691.7|3697.4|3691.4|3697.7|3691.7|3697.4|3691.4|0
1605511910000|2020-11-16 07:31:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605511920000|2020-11-16 07:32:00|3698.2|3692.2|3697.4|3691.4|3698.2|3692.2|3697.4|3691.4|0
1605511930000|2020-11-16 07:32:10|3697|3691|3697.4|3691.4|3697.4|3691.4|3697|3691|0
1605511960000|2020-11-16 07:32:40|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605511980000|2020-11-16 07:33:00|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|2
1605512010000|2020-11-16 07:33:30|3697.5|3691.5|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|0
1605512020000|2020-11-16 07:33:40|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|0
1605512040000|2020-11-16 07:34:00|3697.5|3691.5|3697.5|3691.5|3697.8|3691.8|3697.5|3691.5|0
1605512050000|2020-11-16 07:34:10|3697.8|3691.8|3698.8|3692.8|3698.8|3692.8|3697.8|3691.8|8
1605512080000|2020-11-16 07:34:40|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605512110000|2020-11-16 07:35:10|3698.8|3692.8|3698.5|3692.5|3698.8|3692.8|3698.5|3692.5|0
1605512130000|2020-11-16 07:35:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|0
1605512170000|2020-11-16 07:36:10|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|2
1605512180000|2020-11-16 07:36:20|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|0
1605512190000|2020-11-16 07:36:30|3700.2|3694.2|3699.8|3693.8|3700.3|3694.3|3699.8|3693.8|2
1605512200000|2020-11-16 07:36:40|3700.2|3694.2|3700.3|3694.3|3700.3|3694.3|3700.2|3694.2|1
1605512210000|2020-11-16 07:36:50|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|0
1605512240000|2020-11-16 07:37:20|3700.5|3694.5|3700.8|3694.8|3700.8|3694.8|3700.5|3694.5|0
1605512260000|2020-11-16 07:37:40|3700.5|3694.5|3699.8|3693.8|3700.5|3694.5|3699.8|3693.8|1
1605512270000|2020-11-16 07:37:50|3700.2|3694.2|3700.3|3694.3|3700.3|3694.3|3700.2|3694.2|1
1605512300000|2020-11-16 07:38:20|3699.8|3693.8|3700.2|3694.2|3700.2|3694.2|3699.8|3693.8|0
1605512310000|2020-11-16 07:38:30|3700.3|3694.3|3699.8|3693.8|3700.3|3694.3|3699.8|3693.8|0
1605512340000|2020-11-16 07:39:00|3700.2|3694.2|3699.8|3693.8|3700.2|3694.2|3699.8|3693.8|0
1605512360000|2020-11-16 07:39:20|3699.2|3693.2|3698.8|3692.8|3699.2|3693.2|3698.8|3692.8|1
1605512380000|2020-11-16 07:39:40|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|2
1605512400000|2020-11-16 07:40:00|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|0
1605512410000|2020-11-16 07:40:10|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|1
1605512430000|2020-11-16 07:40:30|3699.3|3693.3|3700.3|3694.3|3700.3|3694.3|3699.3|3693.3|0
1605512440000|2020-11-16 07:40:40|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|2
1605512480000|2020-11-16 07:41:20|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|0
1605512490000|2020-11-16 07:41:30|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|0
1605512510000|2020-11-16 07:41:50|3699|3693|3699.3|3693.3|3699.3|3693.3|3699|3693|3
1605512520000|2020-11-16 07:42:00|3699|3693|3699.3|3693.3|3699.3|3693.3|3699|3693|0
1605512530000|2020-11-16 07:42:10|3699|3693|3698.8|3692.8|3699|3693|3698.8|3692.8|0
1605512560000|2020-11-16 07:42:40|3698.5|3692.5|3697.8|3691.8|3698.5|3692.5|3697.8|3691.8|1
1605512570000|2020-11-16 07:42:50|3698.3|3692.3|3698.8|3692.8|3698.8|3692.8|3698.3|3692.3|0
1605512580000|2020-11-16 07:43:00|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1605512590000|2020-11-16 07:43:10|3698|3692|3698|3692|3698|3692|3698|3692|0
1605512600000|2020-11-16 07:43:20|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3697.8|3691.8|0
1605512610000|2020-11-16 07:43:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|4
1605512620000|2020-11-16 07:43:40|3699.2|3693.2|3698.8|3692.8|3699.2|3693.2|3698.8|3692.8|0
1605512630000|2020-11-16 07:43:50|3698.7|3692.7|3697.8|3691.8|3698.7|3692.7|3697.8|3691.8|0
1605512640000|2020-11-16 07:44:00|3697.5|3691.5|3697.3|3691.3|3697.5|3691.5|3697.2|3691.2|1
1605512660000|2020-11-16 07:44:20|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605512670000|2020-11-16 07:44:30|3697.8|3691.8|3697.2|3691.2|3697.8|3691.8|3697.2|3691.2|2
1605512680000|2020-11-16 07:44:40|3696.8|3690.8|3696.3|3690.3|3696.8|3690.8|3696.3|3690.3|0
1605512700000|2020-11-16 07:45:00|3696.7|3690.7|3696.8|3690.8|3696.8|3690.8|3696.7|3690.7|0
1605512710000|2020-11-16 07:45:10|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605512730000|2020-11-16 07:45:30|3697.3|3691.3|3697.8|3691.8|3697.8|3691.8|3697.3|3691.3|0
1605512750000|2020-11-16 07:45:50|3697.5|3691.5|3697.3|3691.3|3697.5|3691.5|3697.3|3691.3|0
1605512780000|2020-11-16 07:46:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|0
1605512790000|2020-11-16 07:46:30|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|0
1605512800000|2020-11-16 07:46:40|3697.8|3691.8|3698.2|3692.2|3698.2|3692.2|3697.3|3691.3|0
1605512820000|2020-11-16 07:47:00|3697.3|3691.3|3697.5|3691.5|3697.8|3691.8|3697.3|3691.3|0
1605512830000|2020-11-16 07:47:10|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|1
1605512870000|2020-11-16 07:47:50|3697.5|3691.5|3697.8|3691.8|3697.8|3691.8|3697.5|3691.5|0
1605512880000|2020-11-16 07:48:00|3697.5|3691.5|3698.8|3692.8|3698.8|3692.8|3697.5|3691.5|1
1605512890000|2020-11-16 07:48:10|3698|3692|3697.5|3691.5|3698.3|3692.3|3697.5|3691.5|2
1605512930000|2020-11-16 07:48:50|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1605512940000|2020-11-16 07:49:00|3697.7|3691.7|3698|3692|3698|3692|3697.7|3691.7|0
1605512950000|2020-11-16 07:49:10|3697.7|3691.7|3698.3|3692.3|3698.5|3692.5|3697.5|3691.5|3
1605512970000|2020-11-16 07:49:30|3699|3693|3698.8|3692.8|3699|3693|3698.5|3692.5|0
1605512980000|2020-11-16 07:49:40|3699|3693|3699.3|3693.3|3699.3|3693.3|3699|3693|0
1605513000000|2020-11-16 07:50:00|3699.2|3693.2|3698.8|3692.8|3699.2|3693.2|3698.8|3692.8|0
1605513010000|2020-11-16 07:50:10|3698.5|3692.5|3698.8|3692.8|3698.8|3692.8|3698.5|3692.5|0
1605513020000|2020-11-16 07:50:20|3698.3|3692.3|3698.8|3692.8|3698.8|3692.8|3698.3|3692.3|0
1605513040000|2020-11-16 07:50:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1605513100000|2020-11-16 07:51:40|3698.2|3692.2|3697.8|3691.8|3698.2|3692.2|3697.8|3691.8|0
1605513110000|2020-11-16 07:51:50|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605513120000|2020-11-16 07:52:00|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|1
1605513140000|2020-11-16 07:52:20|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1605513160000|2020-11-16 07:52:40|3698.5|3692.5|3698.8|3692.8|3698.8|3692.8|3698.5|3692.5|0
1605513170000|2020-11-16 07:52:50|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605513180000|2020-11-16 07:53:00|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|0
1605513190000|2020-11-16 07:53:10|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|3699.2|3693.2|0
1605513200000|2020-11-16 07:53:20|3698.8|3692.8|3699.2|3693.2|3699.2|3693.2|3698.8|3692.8|6
1605513210000|2020-11-16 07:53:30|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|9
1605513250000|2020-11-16 07:54:10|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|0
1605513260000|2020-11-16 07:54:20|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|0
1605513280000|2020-11-16 07:54:40|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.2|3691.2|3
1605513290000|2020-11-16 07:54:50|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|3697.2|3691.2|0
1605513300000|2020-11-16 07:55:00|3697.7|3691.7|3697.2|3691.2|3697.7|3691.7|3697.2|3691.2|0
1605513310000|2020-11-16 07:55:10|3697.5|3691.5|3697.5|3691.5|3697.7|3691.7|3697.5|3691.5|0
1605513320000|2020-11-16 07:55:20|3697.2|3691.2|3696.8|3690.8|3697.2|3691.2|3696.8|3690.8|0
1605513340000|2020-11-16 07:55:40|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|2
1605513350000|2020-11-16 07:55:50|3696|3690|3696|3690|3696|3690|3696|3690|0
1605513380000|2020-11-16 07:56:20|3696.2|3690.2|3696.5|3690.5|3696.5|3690.5|3696.2|3690.2|0
1605513390000|2020-11-16 07:56:30|3696|3690|3696|3690|3696|3690|3696|3690|1
1605513400000|2020-11-16 07:56:40|3695.8|3689.8|3695.2|3689.2|3695.8|3689.8|3695.2|3689.2|0
1605513410000|2020-11-16 07:56:50|3695.7|3689.7|3697.2|3691.2|3697.2|3691.2|3695.7|3689.7|2
1605513420000|2020-11-16 07:57:00|3697|3691|3697|3691|3697|3691|3697|3691|0
1605513430000|2020-11-16 07:57:10|3696.5|3690.5|3695.8|3689.8|3696.5|3690.5|3695.8|3689.8|0
1605513440000|2020-11-16 07:57:20|3696.2|3690.2|3696.8|3690.8|3696.8|3690.8|3696.2|3690.2|2
1605513450000|2020-11-16 07:57:30|3696.7|3690.7|3695.8|3689.8|3696.7|3690.7|3695.8|3689.8|0
1605513460000|2020-11-16 07:57:40|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|1
1605513470000|2020-11-16 07:57:50|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3695.7|3689.7|0
1605513480000|2020-11-16 07:58:00|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|2
1605513500000|2020-11-16 07:58:20|3695.5|3689.5|3695.5|3689.5|3695.7|3689.7|3695.5|3689.5|0
1605513510000|2020-11-16 07:58:30|3695.8|3689.8|3696.7|3690.7|3696.7|3690.7|3695.8|3689.8|1
1605513550000|2020-11-16 07:59:10|3695.8|3689.8|3696.2|3690.2|3696.2|3690.2|3695.8|3689.8|0
1605513560000|2020-11-16 07:59:20|3696.5|3690.5|3696.7|3690.7|3696.7|3690.7|3696.5|3690.5|1
1605513570000|2020-11-16 07:59:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1605513590000|2020-11-16 07:59:50|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|3695.7|3689.7|1
1605513600000|2020-11-16 08:00:00|3695.8|3689.8|3695.7|3689.7|3695.8|3689.8|3695.5|3689.5|1
1605513610000|2020-11-16 08:00:10|3696|3690|3695.7|3689.7|3696|3690|3695.7|3689.7|0
1605513620000|2020-11-16 08:00:20|||||||||2
1605513630000|2020-11-16 08:00:30|3696.2|3690.2|3696.5|3690.5|3696.5|3690.5|3695.7|3689.7|0
1605513640000|2020-11-16 08:00:40|3697.2|3691.2|3696.5|3690.5|3697.2|3691.2|3696.5|3690.5|16
1605513650000|2020-11-16 08:00:50|3695.8|3689.8|3695.5|3689.5|3695.8|3689.8|3695.5|3689.5|1
1605513690000|2020-11-16 08:01:30|||||||||1
1605513700000|2020-11-16 08:01:40|3695.2|3689.2|3695.5|3689.5|3695.5|3689.5|3695.2|3689.2|0
1605513710000|2020-11-16 08:01:50|3695.2|3689.2|3694.5|3688.5|3695.5|3689.5|3694.5|3688.5|1
1605513740000|2020-11-16 08:02:20|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3
1605513780000|2020-11-16 08:03:00|3693.3|3687.3|3692.8|3686.8|3693.3|3687.3|3692.8|3686.8|0
1605513790000|2020-11-16 08:03:10|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|0
1605513800000|2020-11-16 08:03:20|3692.8|3686.8|3692.5|3686.5|3692.8|3686.8|3692.5|3686.5|0
1605513810000|2020-11-16 08:03:30|3693.2|3687.2|3692.5|3686.5|3693.2|3687.2|3692.5|3686.5|3
1605513820000|2020-11-16 08:03:40|3692|3686|3692.3|3686.3|3692.3|3686.3|3691.8|3685.8|5
1605513830000|2020-11-16 08:03:50|3691.8|3685.8|3692.5|3686.5|3692.5|3686.5|3691.8|3685.8|1
1605513860000|2020-11-16 08:04:20|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.5|3686.5|0
1605513870000|2020-11-16 08:04:30|3693.2|3687.2|3693.5|3687.5|3693.5|3687.5|3693.2|3687.2|2
1605513880000|2020-11-16 08:04:40|3693|3687|3693.5|3687.5|3693.5|3687.5|3692.5|3686.5|4
1605513890000|2020-11-16 08:04:50|3693.8|3687.8|3693.7|3687.7|3694|3688|3693.7|3687.7|2
1605513900000|2020-11-16 08:05:00|3694|3688|3693.5|3687.5|3694|3688|3693.5|3687.5|0
1605513940000|2020-11-16 08:05:40|3693.8|3687.8|3694.5|3688.5|3694.5|3688.5|3693.8|3687.8|2
1605513950000|2020-11-16 08:05:50|3694.3|3688.3|3693.5|3687.5|3694.5|3688.5|3693.5|3687.5|3
1605513960000|2020-11-16 08:06:00|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|6
1605513970000|2020-11-16 08:06:10|3693.5|3687.5|3694|3688|3694.3|3688.3|3693.5|3687.5|4
1605513990000|2020-11-16 08:06:30|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3693.8|3687.8|1
1605514000000|2020-11-16 08:06:40|3694.7|3688.7|3694.7|3688.7|3695.2|3689.2|3694.7|3688.7|2
1605514010000|2020-11-16 08:06:50|3694.5|3688.5|3694.7|3688.7|3695.5|3689.5|3694.5|3688.5|3
1605514020000|2020-11-16 08:07:00|3695.5|3689.5|3695.7|3689.7|3695.7|3689.7|3695.5|3689.5|2
1605514030000|2020-11-16 08:07:10|3695.5|3689.5|3696|3690|3696|3690|3695.2|3689.2|3
1605514040000|2020-11-16 08:07:20|3695.7|3689.7|3696|3690|3696.5|3690.5|3695.7|3689.7|0
1605514050000|2020-11-16 08:07:30|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696|3690|0
1605514060000|2020-11-16 08:07:40|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|3696.2|3690.2|0
1605514070000|2020-11-16 08:07:50|3695.5|3689.5|3695.5|3689.5|3695.7|3689.7|3695.2|3689.2|3
1605514080000|2020-11-16 08:08:00|3695.2|3689.2|3694.2|3688.2|3695.2|3689.2|3693.5|3687.5|5
1605514090000|2020-11-16 08:08:10|3694|3688|3693.7|3687.7|3694|3688|3693.7|3687.7|1
1605514100000|2020-11-16 08:08:20|3693.8|3687.8|3694.5|3688.5|3694.5|3688.5|3693.8|3687.8|1
1605514110000|2020-11-16 08:08:30|3695|3689|3693.7|3687.7|3695|3689|3693.7|3687.7|2
1605514120000|2020-11-16 08:08:40|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693|3687|0
1605514140000|2020-11-16 08:09:00|3693.8|3687.8|3692.8|3686.8|3693.8|3687.8|3692.8|3686.8|1
1605514150000|2020-11-16 08:09:10|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|1
1605514160000|2020-11-16 08:09:20|3693.3|3687.3|3693|3687|3693.3|3687.3|3692.8|3686.8|1
1605514180000|2020-11-16 08:09:40|3693.5|3687.5|3693.8|3687.8|3693.8|3687.8|3693.5|3687.5|0
1605514200000|2020-11-16 08:10:00|3694|3688|3693.5|3687.5|3694|3688|3693.5|3687.5|1
1605514210000|2020-11-16 08:10:10|3693.8|3687.8|3694|3688|3694|3688|3693.8|3687.8|1
1605514220000|2020-11-16 08:10:20|3693.8|3687.8|3693.5|3687.5|3694|3688|3693.5|3687.5|1
1605514230000|2020-11-16 08:10:30|3693.2|3687.2|3693.5|3687.5|3693.5|3687.5|3693.2|3687.2|0
1605514240000|2020-11-16 08:10:40|||||||||2
1605514250000|2020-11-16 08:10:50|3693|3687|3693|3687|3693.3|3687.3|3692.8|3686.8|6
1605514260000|2020-11-16 08:11:00|3693.3|3687.3|3693.5|3687.5|3693.5|3687.5|3692.8|3686.8|1
1605514270000|2020-11-16 08:11:10|3694|3688|3693.5|3687.5|3694|3688|3693.5|3687.5|1
1605514280000|2020-11-16 08:11:20|3693.2|3687.2|3693.5|3687.5|3693.5|3687.5|3693.2|3687.2|0
1605514300000|2020-11-16 08:11:40|3693.2|3687.2|3693|3687|3693.5|3687.5|3692.8|3686.8|3
1605514310000|2020-11-16 08:11:50|3692.8|3686.8|3693|3687|3693|3687|3692.8|3686.8|2
1605514320000|2020-11-16 08:12:00|||||||||1
1605514330000|2020-11-16 08:12:10|3693.2|3687.2|3693.5|3687.5|3694|3688|3693.2|3687.2|0
1605514340000|2020-11-16 08:12:20|3693|3687|3692.5|3686.5|3693|3687|3692.5|3686.5|0
1605514350000|2020-11-16 08:12:30|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|0
1605514360000|2020-11-16 08:12:40|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|0
1605514380000|2020-11-16 08:13:00|3692.2|3686.2|3691.5|3685.5|3692.2|3686.2|3691|3685|5
1605514400000|2020-11-16 08:13:20|3691|3685|3690.8|3684.8|3691|3685|3690.8|3684.8|0
1605514430000|2020-11-16 08:13:50|3690.5|3684.5|3689.5|3683.5|3690.5|3684.5|3689.5|3683.5|2
1605514440000|2020-11-16 08:14:00|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605514450000|2020-11-16 08:14:10|3689|3683|3689.5|3683.5|3689.5|3683.5|3689|3683|1
1605514460000|2020-11-16 08:14:20|||||||||1
1605514470000|2020-11-16 08:14:30|3689|3683|3689|3683|3689|3683|3689|3683|1
1605514480000|2020-11-16 08:14:40|3689.3|3683.3|3689.5|3683.5|3689.8|3683.8|3688.8|3682.8|5
1605514490000|2020-11-16 08:14:50|3689.3|3683.3|3689.3|3683.3|3689.5|3683.5|3688.8|3682.8|3
1605514500000|2020-11-16 08:15:00|3689|3683|3689.3|3683.3|3689.5|3683.5|3689|3683|1
1605514510000|2020-11-16 08:15:10|3689|3683|3689.5|3683.5|3689.5|3683.5|3689|3683|1
1605514520000|2020-11-16 08:15:20|3689|3683|3689.2|3683.2|3689.5|3683.5|3689|3683|0
1605514530000|2020-11-16 08:15:30|3689.5|3683.5|3689.8|3683.8|3690|3684|3689.5|3683.5|1
1605514550000|2020-11-16 08:15:50|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|0
1605514560000|2020-11-16 08:16:00|3690|3684|3689.5|3683.5|3690.5|3684.5|3689.5|3683.5|1
1605514580000|2020-11-16 08:16:20|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|3689.2|3683.2|0
1605514600000|2020-11-16 08:16:40|3689.5|3683.5|3688.8|3682.8|3689.5|3683.5|3688.8|3682.8|4
1605514610000|2020-11-16 08:16:50|3689|3683|3689|3683|3689|3683|3689|3683|4
1605514620000|2020-11-16 08:17:00|3689.5|3683.5|3689.2|3683.2|3689.5|3683.5|3689.2|3683.2|0
1605514640000|2020-11-16 08:17:20|3689|3683|3689|3683|3689|3683|3688.8|3682.8|8
1605514650000|2020-11-16 08:17:30|3688.8|3682.8|3689.2|3683.2|3689.2|3683.2|3688.8|3682.8|1
1605514670000|2020-11-16 08:17:50|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|0
1605514680000|2020-11-16 08:18:00|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|3
1605514690000|2020-11-16 08:18:10|3689.8|3683.8|3689.5|3683.5|3690|3684|3689.5|3683.5|1
1605514700000|2020-11-16 08:18:20|3689.2|3683.2|3690|3684|3690|3684|3689.2|3683.2|2
1605514710000|2020-11-16 08:18:30|3689.6|3683.6|3690.1|3684.1|3690.1|3684.1|3689.6|3683.6|1
1605514720000|2020-11-16 08:18:40|3689.8|3683.8|3689.5|3683.5|3689.8|3683.8|3689.5|3683.5|3
1605514730000|2020-11-16 08:18:50|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|3689.1|3683.1|0
1605514740000|2020-11-16 08:19:00|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|0
1605514750000|2020-11-16 08:19:10|3690|3684|3691.5|3685.5|3691.5|3685.5|3690|3684|4
1605514760000|2020-11-16 08:19:20|3691|3685|3691|3685|3691|3685|3691|3685|1
1605514770000|2020-11-16 08:19:30|3691.3|3685.3|3690.8|3684.8|3691.3|3685.3|3690.8|3684.8|0
1605514780000|2020-11-16 08:19:40|3690.5|3684.5|3691.1|3685.1|3691.1|3685.1|3690.5|3684.5|1
1605514790000|2020-11-16 08:19:50|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|0
1605514800000|2020-11-16 08:20:00|3691.1|3685.1|3690.5|3684.5|3691.1|3685.1|3690.5|3684.5|2
1605514820000|2020-11-16 08:20:20|3690.8|3684.8|3692|3686|3692|3686|3690.8|3684.8|2
1605514830000|2020-11-16 08:20:30|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|0
1605514840000|2020-11-16 08:20:40|3691.1|3685.1|3691.5|3685.5|3691.5|3685.5|3691.1|3685.1|0
1605514860000|2020-11-16 08:21:00|3691|3685|3691|3685|3691|3685|3691|3685|1
1605514870000|2020-11-16 08:21:10|3690.8|3684.8|3691|3685|3691|3685|3690.8|3684.8|1
1605514880000|2020-11-16 08:21:20|3690.8|3684.8|3691|3685|3691.1|3685.1|3690.8|3684.8|1
1605514890000|2020-11-16 08:21:30|3691.5|3685.5|3693.1|3687.1|3693.1|3687.1|3691.5|3685.5|33
1605514900000|2020-11-16 08:21:40|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|2
1605514910000|2020-11-16 08:21:50|3694.6|3688.6|3694.5|3688.5|3695.1|3689.1|3694.1|3688.1|8
1605514920000|2020-11-16 08:22:00|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|0
1605514930000|2020-11-16 08:22:10|3694.5|3688.5|3693|3687|3694.5|3688.5|3693|3687|5
1605514950000|2020-11-16 08:22:30|3693.1|3687.1|3693.5|3687.5|3693.5|3687.5|3693.1|3687.1|0
1605514970000|2020-11-16 08:22:50|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|0
1605514980000|2020-11-16 08:23:00|3693.5|3687.5|3693.5|3687.5|3693.5|3687.5|3693.1|3687.1|0
1605514990000|2020-11-16 08:23:10|3694|3688|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|1
1605515010000|2020-11-16 08:23:30|3693.5|3687.5|3693.1|3687.1|3694|3688|3693.1|3687.1|0
1605515020000|2020-11-16 08:23:40|3693|3687|3692.8|3686.8|3693.5|3687.5|3692.8|3686.8|5
1605515040000|2020-11-16 08:24:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605515060000|2020-11-16 08:24:20|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|0
1605515080000|2020-11-16 08:24:40|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605515090000|2020-11-16 08:24:50|3692|3686|3691.5|3685.5|3692|3686|3691.5|3685.5|2
1605515100000|2020-11-16 08:25:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|2
1605515110000|2020-11-16 08:25:10|3692.5|3686.5|3692.8|3686.8|3692.8|3686.8|3692.5|3686.5|0
1605515120000|2020-11-16 08:25:20|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|0
1605515130000|2020-11-16 08:25:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605515140000|2020-11-16 08:25:40|3692|3686|3691.5|3685.5|3692|3686|3691.5|3685.5|0
1605515160000|2020-11-16 08:26:00|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|2
1605515170000|2020-11-16 08:26:10|3692.5|3686.5|3692.5|3686.5|3692.5|3686.5|3692|3686|0
1605515200000|2020-11-16 08:26:40|3692|3686|3692.5|3686.5|3692.5|3686.5|3692|3686|9
1605515210000|2020-11-16 08:26:50|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|5
1605515230000|2020-11-16 08:27:10|3691.6|3685.6|3692.5|3686.5|3692.5|3686.5|3691.6|3685.6|0
1605515250000|2020-11-16 08:27:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|0
1605515260000|2020-11-16 08:27:40|3692.5|3686.5|3694.6|3688.6|3695.7|3689.7|3692.5|3686.5|17
1605515270000|2020-11-16 08:27:50|3695.1|3689.1|3695|3689|3695.1|3689.1|3694.6|3688.6|5
1605515280000|2020-11-16 08:28:00|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695|3689|1
1605515290000|2020-11-16 08:28:10|3695.6|3689.6|3696.5|3690.5|3696.5|3690.5|3695.6|3689.6|9
1605515300000|2020-11-16 08:28:20|3696.6|3690.6|3696.6|3690.6|3697.5|3691.5|3696.6|3690.6|6
1605515310000|2020-11-16 08:28:30|3696.8|3690.8|3696.8|3690.8|3697.6|3691.6|3696.6|3690.6|4
1605515320000|2020-11-16 08:28:40|3697.1|3691.1|3696.8|3690.8|3697.6|3691.6|3696.5|3690.5|5
1605515330000|2020-11-16 08:28:50|3697.5|3691.5|3699|3693|3699.3|3693.3|3697.5|3691.5|13
1605515340000|2020-11-16 08:29:00|3698.8|3692.8|3699|3693|3699|3693|3698.8|3692.8|1
1605515350000|2020-11-16 08:29:10|3699.3|3693.3|3701.6|3695.6|3702.1|3696.1|3699|3693|28
1605515360000|2020-11-16 08:29:20|3701.5|3695.5|3701.6|3695.6|3702.1|3696.1|3701.1|3695.1|12
1605515370000|2020-11-16 08:29:30|3702|3696|3702.6|3696.6|3702.6|3696.6|3702|3696|4
1605515380000|2020-11-16 08:29:40|3702.3|3696.3|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|3
1605515390000|2020-11-16 08:29:50|3702.8|3696.8|3702.1|3696.1|3702.8|3696.8|3702.1|3696.1|14
1605515400000|2020-11-16 08:30:00|3702.3|3696.3|3701.6|3695.6|3703.1|3697.1|3701.6|3695.6|6
1605515410000|2020-11-16 08:30:10|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|4
1605515420000|2020-11-16 08:30:20|3701.8|3695.8|3700.1|3694.1|3702.6|3696.6|3700.1|3694.1|16
1605515430000|2020-11-16 08:30:30|3700.5|3694.5|3701.1|3695.1|3701.1|3695.1|3700.5|3694.5|1
1605515440000|2020-11-16 08:30:40|3703|3697|3703|3697|3703|3697|3703|3697|16
1605515450000|2020-11-16 08:30:50|3702.8|3696.8|3703|3697|3703.8|3697.8|3702.8|3696.8|19
1605515460000|2020-11-16 08:31:00|3703.1|3697.1|3702.5|3696.5|3703.3|3697.3|3702.5|3696.5|5
1605515470000|2020-11-16 08:31:10|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|1
1605515480000|2020-11-16 08:31:20|3703.1|3697.1|3704.6|3698.6|3704.6|3698.6|3703.1|3697.1|6
1605515490000|2020-11-16 08:31:30|3705.6|3699.6|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|17
1605515500000|2020-11-16 08:31:40|3706.3|3700.3|3707.8|3701.8|3707.8|3701.8|3706.3|3700.3|8
1605515510000|2020-11-16 08:31:50|3708.3|3702.3|3707.3|3701.3|3708.3|3702.3|3706.6|3700.6|5
1605515520000|2020-11-16 08:32:00|3707.4|3701.4|3706.3|3700.3|3707.8|3701.8|3706.3|3700.3|6
1605515540000|2020-11-16 08:32:20|3706.4|3700.4|3705.3|3699.3|3706.4|3700.4|3704.8|3698.8|10
1605515550000|2020-11-16 08:32:30|3705.4|3699.4|3705.3|3699.3|3705.4|3699.4|3705.3|3699.3|0
1605515560000|2020-11-16 08:32:40|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1605515570000|2020-11-16 08:32:50|3705.3|3699.3|3704.3|3698.3|3705.3|3699.3|3704.3|3698.3|20
1605515580000|2020-11-16 08:33:00|3704.1|3698.1|3701.6|3695.6|3704.1|3698.1|3701.6|3695.6|60
1605515600000|2020-11-16 08:33:20|3702|3696|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|2
1605515610000|2020-11-16 08:33:30|3702.6|3696.6|3703|3697|3703|3697|3702.6|3696.6|6
1605515620000|2020-11-16 08:33:40|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|0
1605515630000|2020-11-16 08:33:50|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.5|3696.5|3
1605515640000|2020-11-16 08:34:00|3703|3697|3703|3697|3703.5|3697.5|3703|3697|1
1605515650000|2020-11-16 08:34:10|3702.6|3696.6|3702.6|3696.6|3703|3697|3702.6|3696.6|0
1605515660000|2020-11-16 08:34:20|3702.5|3696.5|3702|3696|3702.5|3696.5|3701.6|3695.6|3
1605515670000|2020-11-16 08:34:30|3702.1|3696.1|3702|3696|3702.1|3696.1|3702|3696|0
1605515680000|2020-11-16 08:34:40|3702.1|3696.1|3701.5|3695.5|3702.1|3696.1|3701.5|3695.5|0
1605515700000|2020-11-16 08:35:00|3702.1|3696.1|3701.5|3695.5|3702.1|3696.1|3701.5|3695.5|1
1605515710000|2020-11-16 08:35:10|3701.6|3695.6|3702.1|3696.1|3702.1|3696.1|3701.6|3695.6|0
1605515720000|2020-11-16 08:35:20|3702.5|3696.5|3701.6|3695.6|3702.5|3696.5|3701.6|3695.6|0
1605515730000|2020-11-16 08:35:30|3702|3696|3702|3696|3702|3696|3702|3696|0
1605515740000|2020-11-16 08:35:40|3702.1|3696.1|3702.5|3696.5|3702.5|3696.5|3702.1|3696.1|0
1605515750000|2020-11-16 08:35:50|3702.6|3696.6|3701.6|3695.6|3702.6|3696.6|3701.6|3695.6|0
1605515760000|2020-11-16 08:36:00|3703|3697|3702.6|3696.6|3703|3697|3702|3696|0
1605515770000|2020-11-16 08:36:10|3703|3697|3703|3697|3703|3697|3703|3697|0
1605515800000|2020-11-16 08:36:40|3702.6|3696.6|3702|3696|3703|3697|3702|3696|8
1605515810000|2020-11-16 08:36:50|3701.6|3695.6|3702.6|3696.6|3702.6|3696.6|3701.6|3695.6|3
1605515830000|2020-11-16 08:37:10|||||||||1
1605515850000|2020-11-16 08:37:30|3702.8|3696.8|3701.6|3695.6|3702.8|3696.8|3701.6|3695.6|3
1605515860000|2020-11-16 08:37:40|3702|3696|3702.1|3696.1|3702.1|3696.1|3702|3696|0
1605515870000|2020-11-16 08:37:50|3702|3696|3702|3696|3702|3696|3701.6|3695.6|0
1605515880000|2020-11-16 08:38:00|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|2
1605515890000|2020-11-16 08:38:10|3702.5|3696.5|3703|3697|3703|3697|3702.5|3696.5|1
1605515900000|2020-11-16 08:38:20|3703.1|3697.1|3703|3697|3703.1|3697.1|3702.6|3696.6|1
1605515920000|2020-11-16 08:38:40|3702.6|3696.6|3702.5|3696.5|3702.6|3696.6|3702.5|3696.5|0
1605515930000|2020-11-16 08:38:50|3703|3697|3702.5|3696.5|3703|3697|3702|3696|2
1605515940000|2020-11-16 08:39:00|3702.1|3696.1|3702|3696|3702.1|3696.1|3702|3696|2
1605515950000|2020-11-16 08:39:10|3701.6|3695.6|3702|3696|3702.1|3696.1|3701.6|3695.6|5
1605515960000|2020-11-16 08:39:20|3702.5|3696.5|3702|3696|3702.5|3696.5|3702|3696|1
1605515990000|2020-11-16 08:39:50|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605516000000|2020-11-16 08:40:00|3702.8|3696.8|3702|3696|3702.8|3696.8|3701.3|3695.3|18
1605516010000|2020-11-16 08:40:10|3702.8|3696.8|3701.6|3695.6|3702.8|3696.8|3701.5|3695.5|1
1605516020000|2020-11-16 08:40:20|3701.1|3695.1|3700.6|3694.6|3701.3|3695.3|3700.6|3694.6|7
1605516030000|2020-11-16 08:40:30|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.3|3693.3|15
1605516040000|2020-11-16 08:40:40|3699.5|3693.5|3699.8|3693.8|3699.8|3693.8|3699.5|3693.5|1
1605516050000|2020-11-16 08:40:50|3700.1|3694.1|3700.3|3694.3|3700.3|3694.3|3700|3694|0
1605516060000|2020-11-16 08:41:00|3699.6|3693.6|3700.6|3694.6|3700.6|3694.6|3699.6|3693.6|6
1605516070000|2020-11-16 08:41:10|3700.8|3694.8|3701.5|3695.5|3702.1|3696.1|3700.8|3694.8|10
1605516080000|2020-11-16 08:41:20|3702.1|3696.1|3702.1|3696.1|3702.6|3696.6|3702.1|3696.1|0
1605516090000|2020-11-16 08:41:30|||||||||4
1605516120000|2020-11-16 08:42:00|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|2
1605516140000|2020-11-16 08:42:20|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|4
1605516150000|2020-11-16 08:42:30|3703|3697|3703.6|3697.6|3703.6|3697.6|3703|3697|4
1605516160000|2020-11-16 08:42:40|||||||||1
1605516170000|2020-11-16 08:42:50|3703.3|3697.3|3705.1|3699.1|3705.1|3699.1|3703.3|3697.3|7
1605516210000|2020-11-16 08:43:30|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3
1605516220000|2020-11-16 08:43:40|3706.1|3700.1|3706.5|3700.5|3706.5|3700.5|3706.1|3700.1|1
1605516230000|2020-11-16 08:43:50|3707.1|3701.1|3708.1|3702.1|3708.1|3702.1|3706.8|3700.8|4
1605516240000|2020-11-16 08:44:00|3708.3|3702.3|3708.1|3702.1|3708.3|3702.3|3708.1|3702.1|5
1605516250000|2020-11-16 08:44:10|||||||||1
1605516260000|2020-11-16 08:44:20|||||||||2
1605516270000|2020-11-16 08:44:30|3708.6|3702.6|3708.3|3702.3|3708.6|3702.6|3708.1|3702.1|1
1605516280000|2020-11-16 08:44:40|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|0
1605516300000|2020-11-16 08:45:00|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1605516320000|2020-11-16 08:45:20|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|0
1605516340000|2020-11-16 08:45:40|3708.8|3702.8|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|0
1605516350000|2020-11-16 08:45:50|3708.5|3702.5|3709.3|3703.3|3709.6|3703.6|3708.5|3702.5|2
1605516360000|2020-11-16 08:46:00|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|0
1605516390000|2020-11-16 08:46:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|20
1605516410000|2020-11-16 08:46:50|||||||||1
1605516420000|2020-11-16 08:47:00|3707.8|3701.8|3708.1|3702.1|3708.1|3702.1|3707.8|3701.8|1
1605516430000|2020-11-16 08:47:10|||||||||1
1605516460000|2020-11-16 08:47:40|||||||||1
1605516470000|2020-11-16 08:47:50|||||||||1
1605516480000|2020-11-16 08:48:00|3707.3|3701.3|3707.8|3701.8|3708|3702|3707.3|3701.3|16
1605516500000|2020-11-16 08:48:20|||||||||8
1605516530000|2020-11-16 08:48:50|3708|3702|3707.8|3701.8|3708|3702|3707.8|3701.8|1
1605516540000|2020-11-16 08:49:00|3707.5|3701.5|3707|3701|3708.5|3702.5|3707|3701|4
1605516550000|2020-11-16 08:49:10|3707.3|3701.3|3707|3701|3707.3|3701.3|3707|3701|0
1605516560000|2020-11-16 08:49:20|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1605516590000|2020-11-16 08:49:50|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|4
1605516600000|2020-11-16 08:50:00|3707.3|3701.3|3707|3701|3707.3|3701.3|3707|3701|3
1605516650000|2020-11-16 08:50:50|||||||||1
1605516670000|2020-11-16 08:51:10|3706.8|3700.8|3705.3|3699.3|3706.8|3700.8|3705.3|3699.3|0
1605516710000|2020-11-16 08:51:50|3705.2|3699.2|3705.3|3699.3|3705.3|3699.3|3705|3699|1
1605516720000|2020-11-16 08:52:00|3705|3699|3703.8|3697.8|3705.3|3699.3|3703.5|3697.5|1
1605516730000|2020-11-16 08:52:10|3703.5|3697.5|3702.5|3696.5|3703.5|3697.5|3701.5|3695.5|6
1605516740000|2020-11-16 08:52:20|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605516750000|2020-11-16 08:52:30|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|0
1605516760000|2020-11-16 08:52:40|3702.3|3696.3|3702.3|3696.3|3702.5|3696.5|3702.3|3696.3|1
1605516770000|2020-11-16 08:52:50|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|3
1605516780000|2020-11-16 08:53:00|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|0
1605516790000|2020-11-16 08:53:10|3702|3696|3701.3|3695.3|3702|3696|3701.3|3695.3|0
1605516800000|2020-11-16 08:53:20|||||||||1
1605516810000|2020-11-16 08:53:30|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|0
1605516830000|2020-11-16 08:53:50|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|2
1605516840000|2020-11-16 08:54:00|3702|3696|3702.3|3696.3|3702.3|3696.3|3702|3696|0
1605516850000|2020-11-16 08:54:10|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.3|3696.3|0
1605516860000|2020-11-16 08:54:20|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|1
1605516870000|2020-11-16 08:54:30|||||||||1
1605516880000|2020-11-16 08:54:40|3702|3696|3702|3696|3702.3|3696.3|3701.5|3695.5|0
1605516890000|2020-11-16 08:54:50|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1605516900000|2020-11-16 08:55:00|3702|3696|3701.5|3695.5|3702|3696|3701.5|3695.5|0
1605516910000|2020-11-16 08:55:10|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|1
1605516920000|2020-11-16 08:55:20|3701|3695|3700.8|3694.8|3701|3695|3700.8|3694.8|3
1605516930000|2020-11-16 08:55:30|3700.5|3694.5|3700.3|3694.3|3700.5|3694.5|3699.8|3693.8|10
1605516940000|2020-11-16 08:55:40|3700|3694|3700|3694|3700|3694|3700|3694|1
1605516950000|2020-11-16 08:55:50|3700.3|3694.3|3701|3695|3701|3695|3700.3|3694.3|1
1605516960000|2020-11-16 08:56:00|||||||||1
1605516980000|2020-11-16 08:56:20|3700.8|3694.8|3701|3695|3701|3695|3700.8|3694.8|3
1605516990000|2020-11-16 08:56:30|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|3701.3|3695.3|0
1605517000000|2020-11-16 08:56:40|3701|3695|3702|3696|3702|3696|3701|3695|3
1605517020000|2020-11-16 08:57:00|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605517030000|2020-11-16 08:57:10|3701.8|3695.8|3701.3|3695.3|3701.8|3695.8|3701|3695|0
1605517040000|2020-11-16 08:57:20|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|0
1605517050000|2020-11-16 08:57:30|3701|3695|3700|3694|3701|3695|3700|3694|12
1605517070000|2020-11-16 08:57:50|3700.3|3694.3|3700|3694|3700.3|3694.3|3700|3694|1
1605517090000|2020-11-16 08:58:10|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|0
1605517120000|2020-11-16 08:58:40|3700|3694|3701.3|3695.3|3701.5|3695.5|3700|3694|5
1605517140000|2020-11-16 08:59:00|3701|3695|3701|3695|3701|3695|3701|3695|0
1605517160000|2020-11-16 08:59:20|3701.5|3695.5|3702|3696|3702|3696|3701.5|3695.5|1
1605517170000|2020-11-16 08:59:30|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|0
1605517180000|2020-11-16 08:59:40|3701|3695|3701|3695|3701|3695|3701|3695|1
1605517200000|2020-11-16 09:00:00|3700.6|3694.6|3700.1|3694.1|3701.5|3695.5|3700.1|3694.1|3
1605517210000|2020-11-16 09:00:10|3700|3694|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605517220000|2020-11-16 09:00:20|3700|3694|3700.5|3694.5|3700.5|3694.5|3700|3694|1
1605517240000|2020-11-16 09:00:40|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|2
1605517250000|2020-11-16 09:00:50|3699.5|3693.5|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|0
1605517270000|2020-11-16 09:01:10|3699.8|3693.8|3699.5|3693.5|3699.8|3693.8|3699.5|3693.5|0
1605517280000|2020-11-16 09:01:20|3699.8|3693.8|3700.5|3694.5|3700.5|3694.5|3699.8|3693.8|2
1605517310000|2020-11-16 09:01:50|3701|3695|3700|3694|3701|3695|3700|3694|2
1605517320000|2020-11-16 09:02:00|3700.3|3694.3|3700.3|3694.3|3700.8|3694.8|3700|3694|0
1605517330000|2020-11-16 09:02:10|3700|3694|3700|3694|3700|3694|3699.5|3693.5|0
1605517340000|2020-11-16 09:02:20|3699.8|3693.8|3699|3693|3699.8|3693.8|3699|3693|0
1605517350000|2020-11-16 09:02:30|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|3698.8|3692.8|0
1605517360000|2020-11-16 09:02:40|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|8
1605517370000|2020-11-16 09:02:50|3699.5|3693.5|3699.1|3693.1|3699.5|3693.5|3699.1|3693.1|1
1605517390000|2020-11-16 09:03:10|3699.5|3693.5|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605517400000|2020-11-16 09:03:20|3699.8|3693.8|3699.5|3693.5|3700|3694|3699.5|3693.5|0
1605517410000|2020-11-16 09:03:30|3699.1|3693.1|3699.5|3693.5|3699.5|3693.5|3699.1|3693.1|0
1605517420000|2020-11-16 09:03:40|3700|3694|3700.3|3694.3|3700.3|3694.3|3700|3694|0
1605517430000|2020-11-16 09:03:50|3699.8|3693.8|3700.3|3694.3|3700.3|3694.3|3699.8|3693.8|1
1605517440000|2020-11-16 09:04:00|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|0
1605517450000|2020-11-16 09:04:10|3700.1|3694.1|3700.5|3694.5|3700.5|3694.5|3700.1|3694.1|0
1605517460000|2020-11-16 09:04:20|3701|3695|3701.3|3695.3|3701.3|3695.3|3701|3695|1
1605517470000|2020-11-16 09:04:30|3701.5|3695.5|3701.5|3695.5|3702|3696|3701.5|3695.5|0
1605517500000|2020-11-16 09:05:00|3702|3696|3702|3696|3702|3696|3701.5|3695.5|1
1605517510000|2020-11-16 09:05:10|3702.1|3696.1|3702.1|3696.1|3702.5|3696.5|3702|3696|1
1605517520000|2020-11-16 09:05:20|3701.8|3695.8|3702.1|3696.1|3702.1|3696.1|3701.8|3695.8|1
1605517530000|2020-11-16 09:05:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702|3696|0
1605517540000|2020-11-16 09:05:40|3702.3|3696.3|3702.8|3696.8|3702.8|3696.8|3702.3|3696.3|0
1605517550000|2020-11-16 09:05:50|3703.3|3697.3|3704.1|3698.1|3704.1|3698.1|3703.3|3697.3|2
1605517560000|2020-11-16 09:06:00|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|1
1605517570000|2020-11-16 09:06:10|3704|3698|3704.8|3698.8|3704.8|3698.8|3704|3698|3
1605517580000|2020-11-16 09:06:20|3704.1|3698.1|3704.5|3698.5|3704.5|3698.5|3704|3698|0
1605517590000|2020-11-16 09:06:30|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|0
1605517600000|2020-11-16 09:06:40|3704.5|3698.5|3704.8|3698.8|3704.8|3698.8|3704.5|3698.5|0
1605517610000|2020-11-16 09:06:50|3705|3699|3705.1|3699.1|3705.1|3699.1|3705|3699|1
1605517620000|2020-11-16 09:07:00|3704.6|3698.6|3704.6|3698.6|3705.1|3699.1|3704.1|3698.1|2
1605517630000|2020-11-16 09:07:10|3704.8|3698.8|3703.6|3697.6|3704.8|3698.8|3703.6|3697.6|1
1605517650000|2020-11-16 09:07:30|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3
1605517680000|2020-11-16 09:08:00|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605517690000|2020-11-16 09:08:10|3704.1|3698.1|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|0
1605517700000|2020-11-16 09:08:20|3703.5|3697.5|3703.1|3697.1|3703.5|3697.5|3703.1|3697.1|1
1605517710000|2020-11-16 09:08:30|3703.5|3697.5|3704.1|3698.1|3704.1|3698.1|3703.5|3697.5|0
1605517720000|2020-11-16 09:08:40|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1605517730000|2020-11-16 09:08:50|3703.8|3697.8|3703.1|3697.1|3704.1|3698.1|3703.1|3697.1|0
1605517750000|2020-11-16 09:09:10|3703|3697|3702.6|3696.6|3703|3697|3702.6|3696.6|1
1605517760000|2020-11-16 09:09:20|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1605517770000|2020-11-16 09:09:30|3702.1|3696.1|3702.6|3696.6|3703|3697|3702.1|3696.1|1
1605517780000|2020-11-16 09:09:40|3702.8|3696.8|3703.1|3697.1|3703.1|3697.1|3702.8|3696.8|0
1605517790000|2020-11-16 09:09:50|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|3703.5|3697.5|0
1605517800000|2020-11-16 09:10:00|3702.8|3696.8|3704.3|3698.3|3704.3|3698.3|3702.8|3696.8|17
1605517820000|2020-11-16 09:10:20|3704.6|3698.6|3704.8|3698.8|3704.8|3698.8|3704.6|3698.6|0
1605517830000|2020-11-16 09:10:30|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|0
1605517850000|2020-11-16 09:10:50|3704.8|3698.8|3705.1|3699.1|3705.1|3699.1|3704.8|3698.8|0
1605517860000|2020-11-16 09:11:00|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|0
1605517880000|2020-11-16 09:11:20|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605517910000|2020-11-16 09:11:50|3704.1|3698.1|3704.8|3698.8|3704.8|3698.8|3704.1|3698.1|11
1605517920000|2020-11-16 09:12:00|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|0
1605517930000|2020-11-16 09:12:10|3704.5|3698.5|3704.5|3698.5|3704.5|3698.5|3704.1|3698.1|0
1605517940000|2020-11-16 09:12:20|3705.1|3699.1|3704.8|3698.8|3705.1|3699.1|3704.6|3698.6|4
1605517950000|2020-11-16 09:12:30|||||||||1
1605517960000|2020-11-16 09:12:40|3705.1|3699.1|3706.1|3700.1|3706.1|3700.1|3704.8|3698.8|0
1605517970000|2020-11-16 09:12:50|3705.8|3699.8|3706.3|3700.3|3706.4|3700.4|3705.8|3699.8|15
1605517980000|2020-11-16 09:13:00|3706.1|3700.1|3706.3|3700.3|3706.3|3700.3|3705.8|3699.8|0
1605517990000|2020-11-16 09:13:10|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|0
1605518020000|2020-11-16 09:13:40|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|3
1605518030000|2020-11-16 09:13:50|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|0
1605518040000|2020-11-16 09:14:00|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|0
1605518060000|2020-11-16 09:14:20|3708.3|3702.3|3708.4|3702.4|3708.8|3702.8|3708.3|3702.3|0
1605518070000|2020-11-16 09:14:30|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1605518090000|2020-11-16 09:14:50|3708.4|3702.4|3708.3|3702.3|3708.4|3702.4|3707.8|3701.8|4
1605518100000|2020-11-16 09:15:00|3707.9|3701.9|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|1
1605518110000|2020-11-16 09:15:10|3708.4|3702.4|3708.8|3702.8|3708.8|3702.8|3708.4|3702.4|0
1605518150000|2020-11-16 09:15:50|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|0
1605518160000|2020-11-16 09:16:00|3708.1|3702.1|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|1
1605518170000|2020-11-16 09:16:10|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|0
1605518180000|2020-11-16 09:16:20|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|0
1605518200000|2020-11-16 09:16:40|3707.8|3701.8|3705.9|3699.9|3707.8|3701.8|3705.4|3699.4|24
1605518210000|2020-11-16 09:16:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1605518220000|2020-11-16 09:17:00|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|0
1605518240000|2020-11-16 09:17:20|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|0
1605518250000|2020-11-16 09:17:30|3705.6|3699.6|3704.8|3698.8|3705.6|3699.6|3704.8|3698.8|3
1605518260000|2020-11-16 09:17:40|3704.4|3698.4|3703.8|3697.8|3704.4|3698.4|3703.8|3697.8|0
1605518290000|2020-11-16 09:18:10|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3
1605518300000|2020-11-16 09:18:20|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|0
1605518330000|2020-11-16 09:18:50|3703.9|3697.9|3703.9|3697.9|3704.4|3698.4|3703.9|3697.9|1
1605518340000|2020-11-16 09:19:00|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|3704.3|3698.3|0
1605518350000|2020-11-16 09:19:10|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1605518360000|2020-11-16 09:19:20|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605518370000|2020-11-16 09:19:30|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1605518380000|2020-11-16 09:19:40|3703.8|3697.8|3703.1|3697.1|3703.8|3697.8|3703.1|3697.1|0
1605518390000|2020-11-16 09:19:50|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|9
1605518400000|2020-11-16 09:20:00|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|3703.8|3697.8|0
1605518440000|2020-11-16 09:20:40|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|1
1605518480000|2020-11-16 09:21:20|3704.1|3698.1|3703.1|3697.1|3704.1|3698.1|3703.1|3697.1|7
1605518500000|2020-11-16 09:21:40|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|7
1605518510000|2020-11-16 09:21:50|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|0
1605518520000|2020-11-16 09:22:00|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|0
1605518540000|2020-11-16 09:22:20|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|5
1605518550000|2020-11-16 09:22:30|||||||||4
1605518570000|2020-11-16 09:22:50|||||||||3
1605518580000|2020-11-16 09:23:00|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|3702.8|3696.8|4
1605518590000|2020-11-16 09:23:10|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|6
1605518610000|2020-11-16 09:23:30|3700.8|3694.8|3701.6|3695.6|3701.6|3695.6|3700.8|3694.8|3
1605518620000|2020-11-16 09:23:40|3701.3|3695.3|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|0
1605518630000|2020-11-16 09:23:50|3700.8|3694.8|3700.8|3694.8|3701.1|3695.1|3700.8|3694.8|4
1605518640000|2020-11-16 09:24:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3698.4|3692.4|9
1605518650000|2020-11-16 09:24:10|3699.8|3693.8|3699.3|3693.3|3699.8|3693.8|3699.1|3693.1|6
1605518660000|2020-11-16 09:24:20|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1605518670000|2020-11-16 09:24:30|3698.9|3692.9|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|8
1605518680000|2020-11-16 09:24:40|3698.1|3692.1|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|4
1605518690000|2020-11-16 09:24:50|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|4
1605518700000|2020-11-16 09:25:00|3698.9|3692.9|3698.6|3692.6|3698.9|3692.9|3698.6|3692.6|1
1605518710000|2020-11-16 09:25:10|3698.4|3692.4|3697.4|3691.4|3698.4|3692.4|3697.1|3691.1|0
1605518720000|2020-11-16 09:25:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1605518730000|2020-11-16 09:25:30|3696.8|3690.8|3697.6|3691.6|3697.6|3691.6|3696.8|3690.8|8
1605518740000|2020-11-16 09:25:40|3697.8|3691.8|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|2
1605518750000|2020-11-16 09:25:50|3697.8|3691.8|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|1
1605518760000|2020-11-16 09:26:00|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|1
1605518770000|2020-11-16 09:26:10|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|2
1605518780000|2020-11-16 09:26:20|3697.9|3691.9|3698.6|3692.6|3698.6|3692.6|3697.6|3691.6|0
1605518810000|2020-11-16 09:26:50|3698.1|3692.1|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|0
1605518820000|2020-11-16 09:27:00|3698.1|3692.1|3697.1|3691.1|3698.1|3692.1|3696.6|3690.6|7
1605518830000|2020-11-16 09:27:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|2
1605518840000|2020-11-16 09:27:20|3696.1|3690.1|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|3
1605518850000|2020-11-16 09:27:30|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|8
1605518860000|2020-11-16 09:27:40|3695.6|3689.6|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|5
1605518870000|2020-11-16 09:27:50|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.4|3687.4|8
1605518880000|2020-11-16 09:28:00|3694.1|3688.1|3693.9|3687.9|3694.1|3688.1|3693.8|3687.8|3
1605518890000|2020-11-16 09:28:10|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605518900000|2020-11-16 09:28:20|3693.9|3687.9|3693.4|3687.4|3693.9|3687.9|3693.4|3687.4|6
1605518910000|2020-11-16 09:28:30|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|4
1605518920000|2020-11-16 09:28:40|3692.4|3686.4|3691.4|3685.4|3692.4|3686.4|3691.4|3685.4|0
1605518930000|2020-11-16 09:28:50|3691.8|3685.8|3691.9|3685.9|3691.9|3685.9|3691.4|3685.4|9
1605518940000|2020-11-16 09:29:00|3692.1|3686.1|3692.4|3686.4|3692.4|3686.4|3691.9|3685.9|3
1605518960000|2020-11-16 09:29:20|3692.9|3686.9|3693.9|3687.9|3693.9|3687.9|3692.9|3686.9|12
1605518980000|2020-11-16 09:29:40|3694.1|3688.1|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|0
1605518990000|2020-11-16 09:29:50|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694.1|3688.1|3
1605519000000|2020-11-16 09:30:00|3694.4|3688.4|3694.4|3688.4|3695.1|3689.1|3694.4|3688.4|2
1605519010000|2020-11-16 09:30:10|3694.9|3688.9|3695.1|3689.1|3695.1|3689.1|3694.9|3688.9|2
1605519020000|2020-11-16 09:30:20|3695.6|3689.6|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|0
1605519030000|2020-11-16 09:30:30|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1605519040000|2020-11-16 09:30:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|0
1605519050000|2020-11-16 09:30:50|3696.3|3690.3|3696.1|3690.1|3696.3|3690.3|3695.6|3689.6|0
1605519060000|2020-11-16 09:31:00|3695.9|3689.9|3695.6|3689.6|3695.9|3689.9|3695.6|3689.6|0
1605519070000|2020-11-16 09:31:10|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|0
1605519080000|2020-11-16 09:31:20|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1605519090000|2020-11-16 09:31:30|3695.2|3689.2|3695.1|3689.1|3695.2|3689.2|3695.1|3689.1|0
1605519100000|2020-11-16 09:31:40|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|3695.4|3689.4|0
1605519110000|2020-11-16 09:31:50|3695.6|3689.6|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|1
1605519120000|2020-11-16 09:32:00|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1605519130000|2020-11-16 09:32:10|3695.4|3689.4|3695.1|3689.1|3695.4|3689.4|3695.1|3689.1|1
1605519150000|2020-11-16 09:32:30|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|2
1605519160000|2020-11-16 09:32:40|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|0
1605519170000|2020-11-16 09:32:50|3695.6|3689.6|3695.9|3689.9|3696.1|3690.1|3695.1|3689.1|1
1605519180000|2020-11-16 09:33:00|3696.1|3690.1|3695.9|3689.9|3696.1|3690.1|3695.9|3689.9|0
1605519190000|2020-11-16 09:33:10|3695.6|3689.6|3695.6|3689.6|3695.7|3689.7|3695.6|3689.6|0
1605519200000|2020-11-16 09:33:20|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.6|3689.6|0
1605519210000|2020-11-16 09:33:30|3695.6|3689.6|3695.6|3689.6|3695.9|3689.9|3695.6|3689.6|0
1605519220000|2020-11-16 09:33:40|3695.1|3689.1|3695.6|3689.6|3695.9|3689.9|3695.1|3689.1|0
1605519230000|2020-11-16 09:33:50|3695.4|3689.4|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|0
1605519260000|2020-11-16 09:34:20|3695.6|3689.6|3695.1|3689.1|3695.6|3689.6|3695.1|3689.1|0
1605519280000|2020-11-16 09:34:40|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|4
1605519300000|2020-11-16 09:35:00|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1605519310000|2020-11-16 09:35:10|3694.4|3688.4|3694.1|3688.1|3694.4|3688.4|3694.1|3688.1|0
1605519350000|2020-11-16 09:35:50|||||||||1
1605519370000|2020-11-16 09:36:10|3694.9|3688.9|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|2
1605519380000|2020-11-16 09:36:20|3694.2|3688.2|3694.6|3688.6|3694.9|3688.9|3694.1|3688.1|1
1605519400000|2020-11-16 09:36:40|3694.9|3688.9|3695.6|3689.6|3695.6|3689.6|3694.6|3688.6|0
1605519410000|2020-11-16 09:36:50|3696.1|3690.1|3696.9|3690.9|3696.9|3690.9|3696.1|3690.1|1
1605519420000|2020-11-16 09:37:00|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1605519450000|2020-11-16 09:37:30|3696.4|3690.4|3696.1|3690.1|3696.4|3690.4|3696.1|3690.1|0
1605519480000|2020-11-16 09:38:00|3695.2|3689.2|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|0
1605519500000|2020-11-16 09:38:20|3695.7|3689.7|3695.4|3689.4|3695.7|3689.7|3695.4|3689.4|2
1605519510000|2020-11-16 09:38:30|3695.6|3689.6|3697.1|3691.1|3697.1|3691.1|3695.6|3689.6|2
1605519520000|2020-11-16 09:38:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1605519530000|2020-11-16 09:38:50|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1605519570000|2020-11-16 09:39:30|3697.9|3691.9|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|0
1605519580000|2020-11-16 09:39:40|3697.9|3691.9|3698.6|3692.6|3698.6|3692.6|3697.9|3691.9|1
1605519590000|2020-11-16 09:39:50|3698.7|3692.7|3699.1|3693.1|3699.1|3693.1|3698.7|3692.7|0
1605519600000|2020-11-16 09:40:00|3698.9|3692.9|3699.1|3693.1|3699.1|3693.1|3698.1|3692.1|2
1605519620000|2020-11-16 09:40:20|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|0
1605519630000|2020-11-16 09:40:30|3699.1|3693.1|3698.1|3692.1|3699.1|3693.1|3698.1|3692.1|2
1605519640000|2020-11-16 09:40:40|3698.4|3692.4|3697.6|3691.6|3699.1|3693.1|3697.6|3691.6|6
1605519650000|2020-11-16 09:40:50|3698.1|3692.1|3697.1|3691.1|3698.1|3692.1|3697.1|3691.1|1
1605519660000|2020-11-16 09:41:00|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|0
1605519670000|2020-11-16 09:41:10|||||||||1
1605519700000|2020-11-16 09:41:40|3697.9|3691.9|3697.9|3691.9|3698.1|3692.1|3697.6|3691.6|0
1605519710000|2020-11-16 09:41:50|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.2|3691.2|0
1605519720000|2020-11-16 09:42:00|3697.9|3691.9|3697.6|3691.6|3697.9|3691.9|3697.6|3691.6|0
1605519730000|2020-11-16 09:42:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605519740000|2020-11-16 09:42:20|3697.1|3691.1|3698.1|3692.1|3698.1|3692.1|3697.1|3691.1|2
1605519750000|2020-11-16 09:42:30|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|1
1605519770000|2020-11-16 09:42:50|3697.9|3691.9|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|0
1605519780000|2020-11-16 09:43:00|3695.9|3689.9|3696.1|3690.1|3696.9|3690.9|3695.6|3689.6|0
1605519790000|2020-11-16 09:43:10|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1605519800000|2020-11-16 09:43:20|3696.4|3690.4|3696.6|3690.6|3696.6|3690.6|3696.4|3690.4|5
1605519810000|2020-11-16 09:43:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.1|3690.1|0
1605519820000|2020-11-16 09:43:40|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|0
1605519830000|2020-11-16 09:43:50|3696.7|3690.7|3697.4|3691.4|3697.4|3691.4|3696.7|3690.7|0
1605519840000|2020-11-16 09:44:00|3697.1|3691.1|3695.9|3689.9|3697.1|3691.1|3695.9|3689.9|1
1605519850000|2020-11-16 09:44:10|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1605519860000|2020-11-16 09:44:20|3695.9|3689.9|3691.9|3685.9|3695.9|3689.9|3690.9|3684.9|15
1605519870000|2020-11-16 09:44:30|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|0
1605519880000|2020-11-16 09:44:40|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1605519890000|2020-11-16 09:44:50|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|0
1605519910000|2020-11-16 09:45:10|3692.3|3686.3|3691.8|3685.8|3692.3|3686.3|3691.8|3685.8|0
1605519920000|2020-11-16 09:45:20|3691.4|3685.4|3691.3|3685.3|3691.4|3685.4|3691.3|3685.3|2
1605519930000|2020-11-16 09:45:30|3691.1|3685.1|3689.8|3683.8|3691.1|3685.1|3689.1|3683.1|19
1605519940000|2020-11-16 09:45:40|3690.3|3684.3|3689.9|3683.9|3690.3|3684.3|3689.9|3683.9|3
1605519950000|2020-11-16 09:45:50|3690.3|3684.3|3689.9|3683.9|3690.3|3684.3|3689.9|3683.9|0
1605519970000|2020-11-16 09:46:10|3690.4|3684.4|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|2
1605519990000|2020-11-16 09:46:30|3690.4|3684.4|3689.9|3683.9|3690.9|3684.9|3689.9|3683.9|3
1605520000000|2020-11-16 09:46:40|3690.3|3684.3|3690.8|3684.8|3690.8|3684.8|3690.3|3684.3|0
1605520010000|2020-11-16 09:46:50|3690.4|3684.4|3690.8|3684.8|3690.8|3684.8|3690.4|3684.4|0
1605520040000|2020-11-16 09:47:20|3691.4|3685.4|3692.4|3686.4|3692.4|3686.4|3691.4|3685.4|15
1605520050000|2020-11-16 09:47:30|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520060000|2020-11-16 09:47:40|3691.9|3685.9|3690.9|3684.9|3691.9|3685.9|3690.9|3684.9|5
1605520070000|2020-11-16 09:47:50|3691.4|3685.4|3692.4|3686.4|3692.4|3686.4|3691.4|3685.4|1
1605520080000|2020-11-16 09:48:00|3691.9|3685.9|3691.8|3685.8|3691.9|3685.9|3691.8|3685.8|2
1605520100000|2020-11-16 09:48:20|3691.6|3685.6|3691.3|3685.3|3691.6|3685.6|3691.3|3685.3|5
1605520110000|2020-11-16 09:48:30|3691.1|3685.1|3691.1|3685.1|3691.1|3685.1|3690.6|3684.6|7
1605520120000|2020-11-16 09:48:40|3690.8|3684.8|3690.6|3684.6|3690.8|3684.8|3690.6|3684.6|0
1605520140000|2020-11-16 09:49:00|3690.3|3684.3|3690.8|3684.8|3690.8|3684.8|3690.3|3684.3|0
1605520160000|2020-11-16 09:49:20|3690.6|3684.6|3690.3|3684.3|3690.6|3684.6|3690.1|3684.1|3
1605520170000|2020-11-16 09:49:30|3690.1|3684.1|3690.6|3684.6|3690.6|3684.6|3690.1|3684.1|0
1605520180000|2020-11-16 09:49:40|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|1
1605520200000|2020-11-16 09:50:00|3690.6|3684.6|3689.8|3683.8|3690.6|3684.6|3689.8|3683.8|1
1605520210000|2020-11-16 09:50:10|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|0
1605520220000|2020-11-16 09:50:20|3689.8|3683.8|3690.6|3684.6|3690.6|3684.6|3689.8|3683.8|0
1605520230000|2020-11-16 09:50:30|3690.3|3684.3|3689.6|3683.6|3690.3|3684.3|3689.6|3683.6|3
1605520250000|2020-11-16 09:50:50|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|20
1605520270000|2020-11-16 09:51:10|3691.1|3685.1|3690.8|3684.8|3691.1|3685.1|3690.8|3684.8|0
1605520290000|2020-11-16 09:51:30|3692.3|3686.3|3692.8|3686.8|3692.8|3686.8|3692.3|3686.3|13
1605520310000|2020-11-16 09:51:50|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|2
1605520320000|2020-11-16 09:52:00|3693.4|3687.4|3693.3|3687.3|3693.4|3687.4|3693.3|3687.3|0
1605520340000|2020-11-16 09:52:20|3693.6|3687.6|3692.8|3686.8|3693.6|3687.6|3692.8|3686.8|1
1605520350000|2020-11-16 09:52:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520360000|2020-11-16 09:52:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520370000|2020-11-16 09:52:50|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|7
1605520380000|2020-11-16 09:53:00|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|4
1605520390000|2020-11-16 09:53:10|3692.9|3686.9|3693.3|3687.3|3693.3|3687.3|3692.9|3686.9|1
1605520400000|2020-11-16 09:53:20|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520410000|2020-11-16 09:53:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520420000|2020-11-16 09:53:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520440000|2020-11-16 09:54:00|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520450000|2020-11-16 09:54:10|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520460000|2020-11-16 09:54:20|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|1
1605520490000|2020-11-16 09:54:50|3693.8|3687.8|3693.9|3687.9|3693.9|3687.9|3693.8|3687.8|0
1605520520000|2020-11-16 09:55:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605520530000|2020-11-16 09:55:30|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|0
1605520540000|2020-11-16 09:55:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520560000|2020-11-16 09:56:00|3692.9|3686.9|3693.8|3687.8|3693.9|3687.9|3692.9|3686.9|0
1605520570000|2020-11-16 09:56:10|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3
1605520580000|2020-11-16 09:56:20|3693.4|3687.4|3693.3|3687.3|3693.4|3687.4|3692.9|3686.9|1
1605520600000|2020-11-16 09:56:40|3693.8|3687.8|3693.3|3687.3|3693.8|3687.8|3693.3|3687.3|0
1605520610000|2020-11-16 09:56:50|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605520620000|2020-11-16 09:57:00|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520640000|2020-11-16 09:57:20|3693.3|3687.3|3693.9|3687.9|3693.9|3687.9|3693.3|3687.3|12
1605520650000|2020-11-16 09:57:30|3693.8|3687.8|3692.9|3686.9|3693.8|3687.8|3692.9|3686.9|0
1605520660000|2020-11-16 09:57:40|3693.1|3687.1|3693.8|3687.8|3693.9|3687.9|3693.1|3687.1|1
1605520670000|2020-11-16 09:57:50|3693.4|3687.4|3693.8|3687.8|3693.9|3687.9|3693.4|3687.4|0
1605520680000|2020-11-16 09:58:00|3693.4|3687.4|3692.9|3686.9|3693.8|3687.8|3692.9|3686.9|0
1605520690000|2020-11-16 09:58:10|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520700000|2020-11-16 09:58:20|3692.4|3686.4|3692.8|3686.8|3692.9|3686.9|3692.4|3686.4|0
1605520720000|2020-11-16 09:58:40|3692.4|3686.4|3692.8|3686.8|3692.8|3686.8|3692.4|3686.4|0
1605520730000|2020-11-16 09:58:50|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520740000|2020-11-16 09:59:00|3691.4|3685.4|3692.4|3686.4|3692.8|3686.8|3691.4|3685.4|5
1605520750000|2020-11-16 09:59:10|3692.8|3686.8|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|1
1605520760000|2020-11-16 09:59:20|3693.3|3687.3|3692.8|3686.8|3693.3|3687.3|3692.8|3686.8|0
1605520770000|2020-11-16 09:59:30|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520780000|2020-11-16 09:59:40|3692.8|3686.8|3691.9|3685.9|3692.8|3686.8|3691.8|3685.8|1
1605520790000|2020-11-16 09:59:50|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|0
1605520800000|2020-11-16 10:00:00|3692.3|3686.3|3692.9|3686.9|3693.3|3687.3|3691.9|3685.9|2
1605520880000|2020-11-16 10:01:20|3693.1|3687.1|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|1
1605520890000|2020-11-16 10:01:30|3692.8|3686.8|3692.9|3686.9|3692.9|3686.9|3692.4|3686.4|9
1605520920000|2020-11-16 10:02:00|3693.4|3687.4|3692.9|3686.9|3693.4|3687.4|3692.9|3686.9|2
1605520930000|2020-11-16 10:02:10|3692.8|3686.8|3692.9|3686.9|3692.9|3686.9|3692.8|3686.8|0
1605520940000|2020-11-16 10:02:20|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605520950000|2020-11-16 10:02:30|3692.8|3686.8|3692.4|3686.4|3692.8|3686.8|3692.4|3686.4|2
1605520960000|2020-11-16 10:02:40|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605520980000|2020-11-16 10:03:00|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605520990000|2020-11-16 10:03:10|3692.3|3686.3|3691.4|3685.4|3692.3|3686.3|3691.4|3685.4|1
1605521000000|2020-11-16 10:03:20|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|0
1605521040000|2020-11-16 10:04:00|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|0
1605521060000|2020-11-16 10:04:20|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|1
1605521070000|2020-11-16 10:04:30|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3
1605521080000|2020-11-16 10:04:40|3690.9|3684.9|3690.8|3684.8|3690.9|3684.9|3690.8|3684.8|1
1605521110000|2020-11-16 10:05:10|3690.9|3684.9|3691.3|3685.3|3691.3|3685.3|3690.8|3684.8|2
1605521120000|2020-11-16 10:05:20|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|0
1605521130000|2020-11-16 10:05:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|0
1605521140000|2020-11-16 10:05:40|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|2
1605521150000|2020-11-16 10:05:50|3691.3|3685.3|3691.3|3685.3|3691.6|3685.6|3691.3|3685.3|0
1605521160000|2020-11-16 10:06:00|3691.6|3685.6|3691.3|3685.3|3691.6|3685.6|3690.8|3684.8|1
1605521170000|2020-11-16 10:06:10|3691.4|3685.4|3691.8|3685.8|3691.8|3685.8|3691.4|3685.4|0
1605521200000|2020-11-16 10:06:40|3691.1|3685.1|3690.8|3684.8|3691.1|3685.1|3690.8|3684.8|8
1605521210000|2020-11-16 10:06:50|||||||||1
1605521220000|2020-11-16 10:07:00|||||||||1
1605521230000|2020-11-16 10:07:10|3691.1|3685.1|3690.8|3684.8|3691.1|3685.1|3690.8|3684.8|0
1605521240000|2020-11-16 10:07:20|3690.4|3684.4|3689.8|3683.8|3690.4|3684.4|3689.8|3683.8|52
1605521270000|2020-11-16 10:07:50|3689.9|3683.9|3689.8|3683.8|3690.3|3684.3|3689.8|3683.8|3
1605521290000|2020-11-16 10:08:10|||||||||1
1605521300000|2020-11-16 10:08:20|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|2
1605521310000|2020-11-16 10:08:30|3690.1|3684.1|3689.8|3683.8|3690.4|3684.4|3689.8|3683.8|2
1605521320000|2020-11-16 10:08:40|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|3690.4|3684.4|2
1605521340000|2020-11-16 10:09:00|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|0
1605521370000|2020-11-16 10:09:30|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1605521380000|2020-11-16 10:09:40|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|0
1605521390000|2020-11-16 10:09:50|3692.1|3686.1|3692.8|3686.8|3692.8|3686.8|3692.1|3686.1|0
1605521410000|2020-11-16 10:10:10|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.4|3687.4|1
1605521420000|2020-11-16 10:10:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|1
1605521430000|2020-11-16 10:10:30|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605521440000|2020-11-16 10:10:40|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605521460000|2020-11-16 10:11:00|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|0
1605521470000|2020-11-16 10:11:10|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|0
1605521480000|2020-11-16 10:11:20|3692.9|3686.9|3693.3|3687.3|3693.3|3687.3|3692.9|3686.9|0
1605521490000|2020-11-16 10:11:30|3692.9|3686.9|3693.3|3687.3|3693.4|3687.4|3692.9|3686.9|3
1605521500000|2020-11-16 10:11:40|3693.4|3687.4|3693.9|3687.9|3693.9|3687.9|3693.4|3687.4|1
1605521510000|2020-11-16 10:11:50|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|0
1605521520000|2020-11-16 10:12:00|3694.6|3688.6|3694.3|3688.3|3694.8|3688.8|3694.3|3688.3|0
1605521530000|2020-11-16 10:12:10|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.3|3688.3|0
1605521540000|2020-11-16 10:12:20|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|0
1605521560000|2020-11-16 10:12:40|3694.8|3688.8|3694.3|3688.3|3694.8|3688.8|3694.3|3688.3|1
1605521590000|2020-11-16 10:13:10|3694.4|3688.4|3695.3|3689.3|3695.3|3689.3|3694.4|3688.4|3
1605521600000|2020-11-16 10:13:20|||||||||1
1605521610000|2020-11-16 10:13:30|3695.4|3689.4|3696.3|3690.3|3696.3|3690.3|3695.3|3689.3|8
1605521620000|2020-11-16 10:13:40|3696.1|3690.1|3695.4|3689.4|3696.1|3690.1|3695.4|3689.4|0
1605521640000|2020-11-16 10:14:00|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|0
1605521650000|2020-11-16 10:14:10|3695.4|3689.4|3694.8|3688.8|3695.4|3689.4|3694.8|3688.8|6
1605521670000|2020-11-16 10:14:30|3695.3|3689.3|3695.8|3689.8|3695.8|3689.8|3695.3|3689.3|2
1605521680000|2020-11-16 10:14:40|3695.4|3689.4|3695.8|3689.8|3695.8|3689.8|3695.4|3689.4|0
1605521710000|2020-11-16 10:15:10|3696.4|3690.4|3696.8|3690.8|3696.8|3690.8|3696.4|3690.4|1
1605521720000|2020-11-16 10:15:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1605521730000|2020-11-16 10:15:30|3696.8|3690.8|3696.9|3690.9|3696.9|3690.9|3696.8|3690.8|0
1605521740000|2020-11-16 10:15:40|3696.6|3690.6|3696.4|3690.4|3696.6|3690.6|3696.4|3690.4|0
1605521750000|2020-11-16 10:15:50|3696.8|3690.8|3697.3|3691.3|3697.3|3691.3|3696.8|3690.8|0
1605521760000|2020-11-16 10:16:00|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|3
1605521770000|2020-11-16 10:16:10|3696.8|3690.8|3696.9|3690.9|3696.9|3690.9|3696.8|3690.8|0
1605521780000|2020-11-16 10:16:20|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3697.3|3691.3|0
1605521790000|2020-11-16 10:16:30|3697.4|3691.4|3697.9|3691.9|3697.9|3691.9|3697.4|3691.4|0
1605521810000|2020-11-16 10:16:50|3697.8|3691.8|3697.4|3691.4|3697.8|3691.8|3697.4|3691.4|0
1605521820000|2020-11-16 10:17:00|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|0
1605521830000|2020-11-16 10:17:10|3699|3693|3699.1|3693.1|3699.1|3693.1|3699|3693|5
1605521850000|2020-11-16 10:17:30|||||||||1
1605521870000|2020-11-16 10:17:50|||||||||4
1605521880000|2020-11-16 10:18:00|3699.3|3693.3|3697.9|3691.9|3699.3|3693.3|3697.9|3691.9|7
1605521910000|2020-11-16 10:18:30|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|0
1605521920000|2020-11-16 10:18:40|3698.3|3692.3|3697.9|3691.9|3698.3|3692.3|3697.9|3691.9|0
1605521930000|2020-11-16 10:18:50|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|0
1605521940000|2020-11-16 10:19:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605521950000|2020-11-16 10:19:10|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1605521960000|2020-11-16 10:19:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|0
1605521970000|2020-11-16 10:19:30|3697.9|3691.9|3698.3|3692.3|3698.3|3692.3|3697.9|3691.9|0
1605521980000|2020-11-16 10:19:40|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|0
1605522000000|2020-11-16 10:20:00|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|0
1605522030000|2020-11-16 10:20:30|3697.9|3691.9|3698.3|3692.3|3698.3|3692.3|3697.9|3691.9|1
1605522050000|2020-11-16 10:20:50|3698.4|3692.4|3698.3|3692.3|3698.8|3692.8|3698.3|3692.3|1
1605522060000|2020-11-16 10:21:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605522070000|2020-11-16 10:21:10|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|2
1605522080000|2020-11-16 10:21:20|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3697.3|3691.3|0
1605522140000|2020-11-16 10:22:20|3697.1|3691.1|3696.8|3690.8|3697.1|3691.1|3696.8|3690.8|0
1605522170000|2020-11-16 10:22:50|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1605522180000|2020-11-16 10:23:00|3696.6|3690.6|3697.3|3691.3|3697.3|3691.3|3696.6|3690.6|1
1605522190000|2020-11-16 10:23:10|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|0
1605522210000|2020-11-16 10:23:30|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|0
1605522220000|2020-11-16 10:23:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|0
1605522230000|2020-11-16 10:23:50|3698.3|3692.3|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|3
1605522240000|2020-11-16 10:24:00|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3697.3|3691.3|0
1605522250000|2020-11-16 10:24:10|3696.8|3690.8|3697.3|3691.3|3697.3|3691.3|3696.8|3690.8|0
1605522260000|2020-11-16 10:24:20|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.8|3691.8|0
1605522270000|2020-11-16 10:24:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1605522280000|2020-11-16 10:24:40|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3696.9|3690.9|0
1605522290000|2020-11-16 10:24:50|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|0
1605522300000|2020-11-16 10:25:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|0
1605522310000|2020-11-16 10:25:10|3696.9|3690.9|3695.4|3689.4|3696.9|3690.9|3695.4|3689.4|11
1605522320000|2020-11-16 10:25:20|3695.3|3689.3|3695.4|3689.4|3695.4|3689.4|3695.3|3689.3|0
1605522330000|2020-11-16 10:25:30|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.4|3689.4|0
1605522340000|2020-11-16 10:25:40|3695.3|3689.3|3695.1|3689.1|3695.3|3689.3|3695.1|3689.1|0
1605522350000|2020-11-16 10:25:50|3694.8|3688.8|3694.8|3688.8|3695.8|3689.8|3694.8|3688.8|17
1605522360000|2020-11-16 10:26:00|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|0
1605522370000|2020-11-16 10:26:10|3694.9|3688.9|3693.9|3687.9|3694.9|3688.9|3693.9|3687.9|4
1605522380000|2020-11-16 10:26:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605522390000|2020-11-16 10:26:30|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|3694.3|3688.3|0
1605522400000|2020-11-16 10:26:40|3693.9|3687.9|3694.3|3688.3|3694.3|3688.3|3693.8|3687.8|0
1605522410000|2020-11-16 10:26:50|3693.9|3687.9|3693.8|3687.8|3693.9|3687.9|3693.1|3687.1|4
1605522420000|2020-11-16 10:27:00|3693.3|3687.3|3693.3|3687.3|3693.6|3687.6|3693.3|3687.3|0
1605522430000|2020-11-16 10:27:10|3693.6|3687.6|3693.4|3687.4|3693.6|3687.6|3693.3|3687.3|0
1605522450000|2020-11-16 10:27:30|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605522460000|2020-11-16 10:27:40|3692.9|3686.9|3692.8|3686.8|3693.3|3687.3|3692.8|3686.8|4
1605522470000|2020-11-16 10:27:50|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605522480000|2020-11-16 10:28:00|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|0
1605522490000|2020-11-16 10:28:10|3693.3|3687.3|3692.8|3686.8|3693.3|3687.3|3692.4|3686.4|0
1605522520000|2020-11-16 10:28:40|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|3692.4|3686.4|0
1605522530000|2020-11-16 10:28:50|3692.1|3686.1|3691.8|3685.8|3692.1|3686.1|3691.8|3685.8|4
1605522550000|2020-11-16 10:29:10|3692.6|3686.6|3692.8|3686.8|3692.8|3686.8|3692.3|3686.3|1
1605522560000|2020-11-16 10:29:20|3693.1|3687.1|3692.8|3686.8|3693.1|3687.1|3692.8|3686.8|0
1605522570000|2020-11-16 10:29:30|3692.4|3686.4|3692.3|3686.3|3692.4|3686.4|3692.3|3686.3|2
1605522600000|2020-11-16 10:30:00|3692.4|3686.4|3692.8|3686.8|3693.4|3687.4|3692.4|3686.4|2
1605522610000|2020-11-16 10:30:10|3692.6|3686.6|3692.3|3686.3|3692.6|3686.6|3692.3|3686.3|0
1605522630000|2020-11-16 10:30:30|3692.6|3686.6|3692.3|3686.3|3692.6|3686.6|3692.3|3686.3|0
1605522650000|2020-11-16 10:30:50|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.6|3686.6|2
1605522670000|2020-11-16 10:31:10|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|1
1605522680000|2020-11-16 10:31:20|3692.6|3686.6|3692.3|3686.3|3692.6|3686.6|3692.3|3686.3|0
1605522700000|2020-11-16 10:31:40|3692.4|3686.4|3692.8|3686.8|3692.8|3686.8|3692.4|3686.4|0
1605522720000|2020-11-16 10:32:00|3692.4|3686.4|3692.8|3686.8|3692.8|3686.8|3692.4|3686.4|0
1605522730000|2020-11-16 10:32:10|3693.1|3687.1|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|1
1605522740000|2020-11-16 10:32:20|3692.8|3686.8|3692.9|3686.9|3692.9|3686.9|3692.8|3686.8|0
1605522760000|2020-11-16 10:32:40|3692.8|3686.8|3693.3|3687.3|3693.3|3687.3|3692.4|3686.4|0
1605522790000|2020-11-16 10:33:10|3692.9|3686.9|3692.8|3686.8|3692.9|3686.9|3692.8|3686.8|0
1605522800000|2020-11-16 10:33:20|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605522810000|2020-11-16 10:33:30|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.3|3687.3|1
1605522820000|2020-11-16 10:33:40|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605522830000|2020-11-16 10:33:50|3692.9|3686.9|3692.4|3686.4|3692.9|3686.9|3692.4|3686.4|0
1605522840000|2020-11-16 10:34:00|3691.9|3685.9|3692.8|3686.8|3692.8|3686.8|3691.9|3685.9|1
1605522870000|2020-11-16 10:34:30|3693.3|3687.3|3692.4|3686.4|3693.3|3687.3|3692.4|3686.4|0
1605522880000|2020-11-16 10:34:40|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3691.8|3685.8|1
1605522900000|2020-11-16 10:35:00|3691.9|3685.9|3691.8|3685.8|3691.9|3685.9|3691.8|3685.8|0
1605522910000|2020-11-16 10:35:10|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|0
1605522920000|2020-11-16 10:35:20|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|0
1605522950000|2020-11-16 10:35:50|3691.9|3685.9|3692.3|3686.3|3692.3|3686.3|3691.9|3685.9|0
1605522960000|2020-11-16 10:36:00|3691.9|3685.9|3691.3|3685.3|3692.3|3686.3|3691.3|3685.3|0
1605523000000|2020-11-16 10:36:40|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|0
1605523010000|2020-11-16 10:36:50|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|1
1605523020000|2020-11-16 10:37:00|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|0
1605523040000|2020-11-16 10:37:20|3690.9|3684.9|3691.3|3685.3|3691.3|3685.3|3690.9|3684.9|0
1605523070000|2020-11-16 10:37:50|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|7
1605523110000|2020-11-16 10:38:30|3692.4|3686.4|3692.8|3686.8|3692.8|3686.8|3692.4|3686.4|0
1605523140000|2020-11-16 10:39:00|3693.1|3687.1|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|0
1605523170000|2020-11-16 10:39:30|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605523180000|2020-11-16 10:39:40|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|3693.3|3687.3|0
1605523190000|2020-11-16 10:39:50|3693.6|3687.6|3693.3|3687.3|3693.6|3687.6|3693.3|3687.3|0
1605523210000|2020-11-16 10:40:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1605523220000|2020-11-16 10:40:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605523240000|2020-11-16 10:40:40|3693.6|3687.6|3693.8|3687.8|3693.8|3687.8|3693.6|3687.6|0
1605523250000|2020-11-16 10:40:50|3693.6|3687.6|3693.6|3687.6|3693.8|3687.8|3693.3|3687.3|0
1605523260000|2020-11-16 10:41:00|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605523270000|2020-11-16 10:41:10|3693.6|3687.6|3693.3|3687.3|3693.6|3687.6|3693.3|3687.3|0
1605523280000|2020-11-16 10:41:20|3693.6|3687.6|3693.8|3687.8|3693.8|3687.8|3693.6|3687.6|1
1605523310000|2020-11-16 10:41:50|3694.1|3688.1|3693.8|3687.8|3694.1|3688.1|3693.8|3687.8|0
1605523320000|2020-11-16 10:42:00|3694.6|3688.6|3694.6|3688.6|3694.8|3688.8|3694.3|3688.3|2
1605523350000|2020-11-16 10:42:30|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|0
1605523380000|2020-11-16 10:43:00|3694.3|3688.3|3694.6|3688.6|3694.6|3688.6|3694.3|3688.3|1
1605523390000|2020-11-16 10:43:10|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|0
1605523400000|2020-11-16 10:43:20|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|0
1605523410000|2020-11-16 10:43:30|3695.4|3689.4|3695.3|3689.3|3695.4|3689.4|3695.3|3689.3|0
1605523430000|2020-11-16 10:43:50|3695.4|3689.4|3696.3|3690.3|3696.3|3690.3|3695.4|3689.4|1
1605523440000|2020-11-16 10:44:00|3696.1|3690.1|3695.8|3689.8|3696.1|3690.1|3695.8|3689.8|0
1605523470000|2020-11-16 10:44:30|3695.3|3689.3|3696.1|3690.1|3696.1|3690.1|3695.3|3689.3|0
1605523490000|2020-11-16 10:44:50|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|0
1605523500000|2020-11-16 10:45:00|3695.3|3689.3|3695.6|3689.6|3695.6|3689.6|3695.3|3689.3|2
1605523510000|2020-11-16 10:45:10|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|0
1605523520000|2020-11-16 10:45:20|3695.6|3689.6|3695.8|3689.8|3695.8|3689.8|3695.3|3689.3|0
1605523550000|2020-11-16 10:45:50|3695.1|3689.1|3695.3|3689.3|3695.3|3689.3|3694.6|3688.6|6
1605523560000|2020-11-16 10:46:00|3694.8|3688.8|3694.6|3688.6|3694.8|3688.8|3694.3|3688.3|0
1605523570000|2020-11-16 10:46:10|3694.3|3688.3|3694.6|3688.6|3694.6|3688.6|3694.3|3688.3|0
1605523580000|2020-11-16 10:46:20|3694.8|3688.8|3694.3|3688.3|3695.1|3689.1|3694.3|3688.3|2
1605523610000|2020-11-16 10:46:50|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.3|3687.3|4
1605523620000|2020-11-16 10:47:00|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3692.8|3686.8|0
1605523630000|2020-11-16 10:47:10|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1605523680000|2020-11-16 10:48:00|3692.8|3686.8|3692.6|3686.6|3692.8|3686.8|3692.6|3686.6|1
1605523690000|2020-11-16 10:48:10|3692.8|3686.8|3693.6|3687.6|3693.6|3687.6|3692.8|3686.8|5
1605523700000|2020-11-16 10:48:20|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|3693.8|3687.8|0
1605523720000|2020-11-16 10:48:40|3693.6|3687.6|3693.3|3687.3|3693.6|3687.6|3693.3|3687.3|0
1605523730000|2020-11-16 10:48:50|3693.6|3687.6|3693.3|3687.3|3693.6|3687.6|3693.3|3687.3|0
1605523750000|2020-11-16 10:49:10|3693.6|3687.6|3693.6|3687.6|3693.8|3687.8|3693.3|3687.3|0
1605523850000|2020-11-16 10:50:50|3693.5|3687.5|3692.6|3686.6|3693.5|3687.5|3692.6|3686.6|0
1605523860000|2020-11-16 10:51:00|3692.3|3686.3|3692.1|3686.1|3692.3|3686.3|3692.1|3686.1|0
1605523880000|2020-11-16 10:51:20|3691.8|3685.8|3691.6|3685.6|3691.8|3685.8|3691.6|3685.6|2
1605523890000|2020-11-16 10:51:30|3690.1|3684.1|3689.8|3683.8|3690.1|3684.1|3689.5|3683.5|17
1605523900000|2020-11-16 10:51:40|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689|3683|23
1605523920000|2020-11-16 10:52:00|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|0
1605523930000|2020-11-16 10:52:10|3689.8|3683.8|3690.6|3684.6|3690.6|3684.6|3689.8|3683.8|0
1605523940000|2020-11-16 10:52:20|3689.6|3683.6|3688.6|3682.6|3689.6|3683.6|3688.6|3682.6|2
1605523950000|2020-11-16 10:52:30|3689.5|3683.5|3689.1|3683.1|3689.5|3683.5|3688.8|3682.8|1
1605523960000|2020-11-16 10:52:40|3689.6|3683.6|3690.1|3684.1|3690.1|3684.1|3689.6|3683.6|0
1605523980000|2020-11-16 10:53:00|3688.8|3682.8|3688.8|3682.8|3689.5|3683.5|3688.4|3682.4|6
1605523990000|2020-11-16 10:53:10|3689.1|3683.1|3689.3|3683.3|3689.3|3683.3|3688.9|3682.9|0
1605524000000|2020-11-16 10:53:20|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1605524010000|2020-11-16 10:53:30|3688.3|3682.3|3688.8|3682.8|3688.8|3682.8|3688.3|3682.3|3
1605524030000|2020-11-16 10:53:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3687.9|3681.9|2
1605524050000|2020-11-16 10:54:10|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1605524060000|2020-11-16 10:54:20|3689.1|3683.1|3688.3|3682.3|3689.1|3683.1|3688.3|3682.3|5
1605524070000|2020-11-16 10:54:30|3688.6|3682.6|3688.3|3682.3|3688.6|3682.6|3688.3|3682.3|0
1605524080000|2020-11-16 10:54:40|3688.4|3682.4|3688.8|3682.8|3688.8|3682.8|3688.4|3682.4|0
1605524110000|2020-11-16 10:55:10|||||||||2
1605524130000|2020-11-16 10:55:30|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|2
1605524150000|2020-11-16 10:55:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|10
1605524160000|2020-11-16 10:56:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1605524170000|2020-11-16 10:56:10|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|5
1605524180000|2020-11-16 10:56:20|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|1
1605524200000|2020-11-16 10:56:40|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|0
1605524230000|2020-11-16 10:57:10|3689.1|3683.1|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|1
1605524240000|2020-11-16 10:57:20|3688.8|3682.8|3688.4|3682.4|3688.8|3682.8|3688.4|3682.4|0
1605524250000|2020-11-16 10:57:30|3688.8|3682.8|3688.9|3682.9|3689.3|3683.3|3688.8|3682.8|10
1605524260000|2020-11-16 10:57:40|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1605524270000|2020-11-16 10:57:50|3689.6|3683.6|3688.9|3682.9|3689.6|3683.6|3688.9|3682.9|0
1605524280000|2020-11-16 10:58:00|3689.3|3683.3|3688.8|3682.8|3689.3|3683.3|3688.8|3682.8|0
1605524340000|2020-11-16 10:59:00|3688.9|3682.9|3689.3|3683.3|3689.3|3683.3|3688.9|3682.9|0
1605524370000|2020-11-16 10:59:30|3688.9|3682.9|3688.8|3682.8|3688.9|3682.9|3688.8|3682.8|0
1605524380000|2020-11-16 10:59:40|3688.4|3682.4|3687.8|3681.8|3688.4|3682.4|3687.8|3681.8|5
1605524400000|2020-11-16 11:00:00|3687.9|3681.9|3687.9|3681.9|3688.3|3682.3|3687.8|3681.8|1
1605524410000|2020-11-16 11:00:10|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|0
1605524420000|2020-11-16 11:00:20|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|3687.3|3681.3|2
1605524430000|2020-11-16 11:00:30|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|0
1605524440000|2020-11-16 11:00:40|3686.8|3680.8|3686.1|3680.1|3686.8|3680.8|3685.8|3679.8|13
1605524450000|2020-11-16 11:00:50|3685.8|3679.8|3686.3|3680.3|3686.3|3680.3|3685.8|3679.8|1
1605524460000|2020-11-16 11:01:00|3685.9|3679.9|3685.8|3679.8|3686.3|3680.3|3685.4|3679.4|5
1605524470000|2020-11-16 11:01:10|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|3685.9|3679.9|0
1605524480000|2020-11-16 11:01:20|3686.3|3680.3|3685.8|3679.8|3686.3|3680.3|3685.8|3679.8|0
1605524490000|2020-11-16 11:01:30|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|1
1605524500000|2020-11-16 11:01:40|3686.4|3680.4|3686.8|3680.8|3686.8|3680.8|3686.4|3680.4|0
1605524510000|2020-11-16 11:01:50|3687.1|3681.1|3686.8|3680.8|3687.1|3681.1|3686.8|3680.8|0
1605524520000|2020-11-16 11:02:00|3686.9|3680.9|3686.6|3680.6|3687.3|3681.3|3686.6|3680.6|15
1605524540000|2020-11-16 11:02:20|3686.5|3680.5|3686.1|3680.1|3686.5|3680.5|3686.1|3680.1|0
1605524550000|2020-11-16 11:02:30|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|3
1605524560000|2020-11-16 11:02:40|3686.8|3680.8|3686.6|3680.6|3686.8|3680.8|3686.6|3680.6|1
1605524570000|2020-11-16 11:02:50|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|0
1605524590000|2020-11-16 11:03:10|3686.1|3680.1|3686.6|3680.6|3686.6|3680.6|3686.1|3680.1|0
1605524610000|2020-11-16 11:03:30|3686.5|3680.5|3686.1|3680.1|3686.5|3680.5|3686.1|3680.1|0
1605524620000|2020-11-16 11:03:40|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|3
1605524630000|2020-11-16 11:03:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|5
1605524640000|2020-11-16 11:04:00|3685.1|3679.1|3684|3678|3685.1|3679.1|3683.6|3677.6|10
1605524650000|2020-11-16 11:04:10|3683.6|3677.6|3683.6|3677.6|3684.1|3678.1|3683.6|3677.6|1
1605524680000|2020-11-16 11:04:40|3683.8|3677.8|3684.1|3678.1|3684.1|3678.1|3683.8|3677.8|0
1605524690000|2020-11-16 11:04:50|3684.5|3678.5|3684.6|3678.6|3684.6|3678.6|3684.5|3678.5|1
1605524700000|2020-11-16 11:05:00|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1605524720000|2020-11-16 11:05:20|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|2
1605524730000|2020-11-16 11:05:30|3683.5|3677.5|3684.6|3678.6|3684.6|3678.6|3683.5|3677.5|2
1605524750000|2020-11-16 11:05:50|3684.5|3678.5|3684.1|3678.1|3684.5|3678.5|3684.1|3678.1|2
1605524760000|2020-11-16 11:06:00|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1605524780000|2020-11-16 11:06:20|||||||||1
1605524820000|2020-11-16 11:07:00|3683.1|3677.1|3683.1|3677.1|3683.6|3677.6|3683.1|3677.1|1
1605524830000|2020-11-16 11:07:10|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|3683.6|3677.6|1
1605524840000|2020-11-16 11:07:20|3683.5|3677.5|3683.6|3677.6|3684.1|3678.1|3683.5|3677.5|1
1605524850000|2020-11-16 11:07:30|3683.8|3677.8|3684.1|3678.1|3684.1|3678.1|3683.8|3677.8|0
1605524870000|2020-11-16 11:07:50|3684.6|3678.6|3684.5|3678.5|3685.1|3679.1|3684.5|3678.5|1
1605524880000|2020-11-16 11:08:00|3684.1|3678.1|3684.5|3678.5|3684.5|3678.5|3684.1|3678.1|0
1605524900000|2020-11-16 11:08:20|3684.6|3678.6|3684.6|3678.6|3685.1|3679.1|3684.5|3678.5|4
1605524930000|2020-11-16 11:08:50|3684.5|3678.5|3684.1|3678.1|3684.5|3678.5|3684.1|3678.1|0
1605524940000|2020-11-16 11:09:00|3684.5|3678.5|3684.6|3678.6|3685.1|3679.1|3684.5|3678.5|2
1605524950000|2020-11-16 11:09:10|3684.5|3678.5|3684.6|3678.6|3684.6|3678.6|3684.5|3678.5|1
1605524970000|2020-11-16 11:09:30|3684.8|3678.8|3685.1|3679.1|3685.1|3679.1|3684.8|3678.8|0
1605524990000|2020-11-16 11:09:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1605525000000|2020-11-16 11:10:00|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|0
1605525040000|2020-11-16 11:10:40|3684.6|3678.6|3685.5|3679.5|3685.5|3679.5|3684.6|3678.6|8
1605525050000|2020-11-16 11:10:50|3685.1|3679.1|3685.5|3679.5|3685.5|3679.5|3684.6|3678.6|2
1605525100000|2020-11-16 11:11:40|||||||||1
1605525110000|2020-11-16 11:11:50|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|1
1605525120000|2020-11-16 11:12:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605525130000|2020-11-16 11:12:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1605525150000|2020-11-16 11:12:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605525170000|2020-11-16 11:12:50|3686.6|3680.6|3686|3680|3686.6|3680.6|3686|3680|1
1605525180000|2020-11-16 11:13:00|3686.5|3680.5|3685.5|3679.5|3686.5|3680.5|3685.5|3679.5|0
1605525190000|2020-11-16 11:13:10|3685.1|3679.1|3685.5|3679.5|3685.5|3679.5|3685.1|3679.1|2
1605525200000|2020-11-16 11:13:20|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|0
1605525220000|2020-11-16 11:13:40|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|3684.8|3678.8|9
1605525230000|2020-11-16 11:13:50|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|3685.1|3679.1|2
1605525240000|2020-11-16 11:14:00|3686|3680|3685.5|3679.5|3686|3680|3685.5|3679.5|4
1605525250000|2020-11-16 11:14:10|3685|3679|3685|3679|3685|3679|3685|3679|0
1605525270000|2020-11-16 11:14:30|3685.1|3679.1|3685.5|3679.5|3685.5|3679.5|3685.1|3679.1|0
1605525280000|2020-11-16 11:14:40|3686|3680|3686.5|3680.5|3686.5|3680.5|3686|3680|0
1605525290000|2020-11-16 11:14:50|||||||||2
1605525310000|2020-11-16 11:15:10|3687.1|3681.1|3687|3681|3687.1|3681.1|3687|3681|3
1605525320000|2020-11-16 11:15:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.5|3680.5|0
1605525330000|2020-11-16 11:15:30|3686.5|3680.5|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|0
1605525350000|2020-11-16 11:15:50|3686.5|3680.5|3686.5|3680.5|3686.6|3680.6|3686.5|3680.5|3
1605525390000|2020-11-16 11:16:30|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1605525400000|2020-11-16 11:16:40|3687|3681|3686.6|3680.6|3687|3681|3686.6|3680.6|0
1605525410000|2020-11-16 11:16:50|3686.5|3680.5|3687|3681|3687.5|3681.5|3686.5|3680.5|2
1605525440000|2020-11-16 11:17:20|3686.8|3680.8|3687|3681|3687|3681|3686.8|3680.8|1
1605525450000|2020-11-16 11:17:30|3687.1|3681.1|3687.1|3681.1|3687.5|3681.5|3687|3681|1
1605525460000|2020-11-16 11:17:40|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|0
1605525490000|2020-11-16 11:18:10|3687|3681|3687|3681|3687|3681|3687|3681|0
1605525520000|2020-11-16 11:18:40|3686.8|3680.8|3687.6|3681.6|3687.6|3681.6|3686.8|3680.8|1
1605525540000|2020-11-16 11:19:00|3687.5|3681.5|3687.1|3681.1|3687.5|3681.5|3687.1|3681.1|0
1605525550000|2020-11-16 11:19:10|3687.5|3681.5|3687.1|3681.1|3687.5|3681.5|3687.1|3681.1|0
1605525560000|2020-11-16 11:19:20|3687.5|3681.5|3686|3680|3687.5|3681.5|3685.5|3679.5|6
1605525570000|2020-11-16 11:19:30|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|0
1605525590000|2020-11-16 11:19:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|0
1605525600000|2020-11-16 11:20:00|3685.8|3679.8|3685.5|3679.5|3686|3680|3685.5|3679.5|1
1605525630000|2020-11-16 11:20:30|3685.1|3679.1|3685|3679|3685.1|3679.1|3685|3679|18
1605525640000|2020-11-16 11:20:40|3685.1|3679.1|3685.1|3679.1|3685.5|3679.5|3684.5|3678.5|4
1605525650000|2020-11-16 11:20:50|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.1|3679.1|0
1605525680000|2020-11-16 11:21:20|3685.1|3679.1|3685.5|3679.5|3685.5|3679.5|3685.1|3679.1|0
1605525710000|2020-11-16 11:21:50|3686|3680|3685.5|3679.5|3686|3680|3685.5|3679.5|1
1605525730000|2020-11-16 11:22:10|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3
1605525740000|2020-11-16 11:22:20|3686|3680|3686|3680|3686|3680|3686|3680|0
1605525770000|2020-11-16 11:22:50|3686.1|3680.1|3687|3681|3687|3681|3686.1|3680.1|6
1605525790000|2020-11-16 11:23:10|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1605525850000|2020-11-16 11:24:10|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|0
1605525860000|2020-11-16 11:24:20|3688|3682|3687.6|3681.6|3688|3682|3687.6|3681.6|0
1605525880000|2020-11-16 11:24:40|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|3687.1|3681.1|0
1605525910000|2020-11-16 11:25:10|3687.6|3681.6|3687.1|3681.1|3687.6|3681.6|3687.1|3681.1|0
1605525920000|2020-11-16 11:25:20|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.1|3681.1|0
1605525930000|2020-11-16 11:25:30|3687.1|3681.1|3686.6|3680.6|3687.1|3681.1|3686.6|3680.6|2
1605525940000|2020-11-16 11:25:40|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.5|3680.5|0
1605525950000|2020-11-16 11:25:50|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|0
1605525960000|2020-11-16 11:26:00|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|0
1605525980000|2020-11-16 11:26:20|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.5|3680.5|1
1605525990000|2020-11-16 11:26:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1605526000000|2020-11-16 11:26:40|3686.1|3680.1|3685.6|3679.6|3686.1|3680.1|3685.6|3679.6|0
1605526010000|2020-11-16 11:26:50|3686|3680|3686|3680|3686|3680|3686|3680|0
1605526020000|2020-11-16 11:27:00|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|0
1605526040000|2020-11-16 11:27:20|||||||||3
1605526130000|2020-11-16 11:28:50|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|0
1605526170000|2020-11-16 11:29:30|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|2
1605526200000|2020-11-16 11:30:00|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3685.6|3679.6|1
1605526220000|2020-11-16 11:30:20|3686.3|3680.3|3686.6|3680.6|3686.6|3680.6|3686.3|3680.3|0
1605526230000|2020-11-16 11:30:30|3686.5|3680.5|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|0
1605526240000|2020-11-16 11:30:40|||||||||2
1605526270000|2020-11-16 11:31:10|3685.8|3679.8|3685.1|3679.1|3685.8|3679.8|3685.1|3679.1|3
1605526320000|2020-11-16 11:32:00|3684.8|3678.8|3684.5|3678.5|3684.8|3678.8|3684.5|3678.5|8
1605526340000|2020-11-16 11:32:20|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|1
1605526350000|2020-11-16 11:32:30|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|2
1605526380000|2020-11-16 11:33:00|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3684.1|3678.1|3
1605526390000|2020-11-16 11:33:10|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|3684.6|3678.6|0
1605526400000|2020-11-16 11:33:20|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|9
1605526410000|2020-11-16 11:33:30|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|3683.1|3677.1|1
1605526420000|2020-11-16 11:33:40|3682.6|3676.6|3682.5|3676.5|3682.6|3676.6|3682.5|3676.5|5
1605526430000|2020-11-16 11:33:50|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|1
1605526440000|2020-11-16 11:34:00|3682.8|3676.8|3682.6|3676.6|3683.1|3677.1|3682.6|3676.6|1
1605526520000|2020-11-16 11:35:20|3681.5|3675.5|3680.5|3674.5|3681.5|3675.5|3680.5|3674.5|29
1605526530000|2020-11-16 11:35:30|3680.1|3674.1|3678.1|3672.1|3680.1|3674.1|3678|3672|38
1605526540000|2020-11-16 11:35:40|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|3678.5|3672.5|0
1605526550000|2020-11-16 11:35:50|3678|3672|3678.6|3672.6|3678.6|3672.6|3677.8|3671.8|14
1605526560000|2020-11-16 11:36:00|3678.8|3672.8|3678.6|3672.6|3678.8|3672.8|3678.6|3672.6|1
1605526570000|2020-11-16 11:36:10|3679|3673|3679|3673|3679|3673|3679|3673|1
1605526590000|2020-11-16 11:36:30|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|0
1605526620000|2020-11-16 11:37:00|3679.6|3673.6|3680|3674|3680.1|3674.1|3679.6|3673.6|5
1605526630000|2020-11-16 11:37:10|3679.6|3673.6|3679.5|3673.5|3679.6|3673.6|3679.5|3673.5|0
1605526640000|2020-11-16 11:37:20|3679.1|3673.1|3678.3|3672.3|3679.1|3673.1|3678.3|3672.3|5
1605526650000|2020-11-16 11:37:30|3678.1|3672.1|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|3
1605526660000|2020-11-16 11:37:40|||||||||3
1605526670000|2020-11-16 11:37:50|3678.8|3672.8|3679.1|3673.1|3679.1|3673.1|3678.8|3672.8|0
1605526680000|2020-11-16 11:38:00|3678.6|3672.6|3679.3|3673.3|3679.3|3673.3|3678.6|3672.6|3
1605526750000|2020-11-16 11:39:10|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|3679.6|3673.6|0
1605526770000|2020-11-16 11:39:30|3680.3|3674.3|3679.8|3673.8|3680.3|3674.3|3679.8|3673.8|4
1605526790000|2020-11-16 11:39:50|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|3680.3|3674.3|1
1605526800000|2020-11-16 11:40:00|3679.9|3673.9|3679.8|3673.8|3679.9|3673.9|3679.8|3673.8|1
1605526870000|2020-11-16 11:41:10|3679.4|3673.4|3678.8|3672.8|3679.4|3673.4|3678.8|3672.8|7
1605526920000|2020-11-16 11:42:00|||||||||1
1605526930000|2020-11-16 11:42:10|3678.3|3672.3|3678.1|3672.1|3678.3|3672.3|3678.1|3672.1|6
1605526940000|2020-11-16 11:42:20|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3
1605526950000|2020-11-16 11:42:30|3679.3|3673.3|3679.1|3673.1|3679.3|3673.3|3679.1|3673.1|3
1605526960000|2020-11-16 11:42:40|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|3679.3|3673.3|2
1605526970000|2020-11-16 11:42:50|3678.8|3672.8|3678.3|3672.3|3678.8|3672.8|3678.3|3672.3|1
1605526980000|2020-11-16 11:43:00|3678.1|3672.1|3678.6|3672.6|3678.6|3672.6|3678.1|3672.1|1
1605526990000|2020-11-16 11:43:10|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|0
1605527020000|2020-11-16 11:43:40|3678.4|3672.4|3678.8|3672.8|3679.1|3673.1|3678.4|3672.4|0
1605527030000|2020-11-16 11:43:50|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605527040000|2020-11-16 11:44:00|3679.3|3673.3|3678.1|3672.1|3679.3|3673.3|3678.1|3672.1|6
1605527050000|2020-11-16 11:44:10|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|3677.3|3671.3|5
1605527080000|2020-11-16 11:44:40|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|1
1605527150000|2020-11-16 11:45:50|3675.8|3669.8|3676.3|3670.3|3676.3|3670.3|3675.8|3669.8|7
1605527160000|2020-11-16 11:46:00|3676.8|3670.8|3676.3|3670.3|3676.8|3670.8|3676.3|3670.3|1
1605527170000|2020-11-16 11:46:10|3677.1|3671.1|3676.8|3670.8|3677.1|3671.1|3676.8|3670.8|0
1605527190000|2020-11-16 11:46:30|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|3677.1|3671.1|0
1605527200000|2020-11-16 11:46:40|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|3677.6|3671.6|2
1605527210000|2020-11-16 11:46:50|3677.5|3671.5|3677.6|3671.6|3677.6|3671.6|3677.5|3671.5|1
1605527220000|2020-11-16 11:47:00|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|0
1605527250000|2020-11-16 11:47:30|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|3677.4|3671.4|0
1605527260000|2020-11-16 11:47:40|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|3677.8|3671.8|0
1605527270000|2020-11-16 11:47:50|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|3678.1|3672.1|0
1605527280000|2020-11-16 11:48:00|3677.8|3671.8|3678.1|3672.1|3678.1|3672.1|3677.8|3671.8|0
1605527290000|2020-11-16 11:48:10|3676.8|3670.8|3676.9|3670.9|3676.9|3670.9|3676.8|3670.8|12
1605527300000|2020-11-16 11:48:20|3676.8|3670.8|3676.4|3670.4|3676.8|3670.8|3676.4|3670.4|0
1605527310000|2020-11-16 11:48:30|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|3676.8|3670.8|0
1605527340000|2020-11-16 11:49:00|3677.3|3671.3|3677.4|3671.4|3677.4|3671.4|3677.3|3671.3|0
1605527360000|2020-11-16 11:49:20|3677.1|3671.1|3676.4|3670.4|3677.1|3671.1|3676.4|3670.4|3
1605527390000|2020-11-16 11:49:50|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|3675.9|3669.9|1
1605527410000|2020-11-16 11:50:10|3676.4|3670.4|3676.9|3670.9|3676.9|3670.9|3676.4|3670.4|0
1605527420000|2020-11-16 11:50:20|3677.3|3671.3|3676.9|3670.9|3677.3|3671.3|3676.9|3670.9|1
1605527430000|2020-11-16 11:50:30|3677.3|3671.3|3676.8|3670.8|3677.3|3671.3|3676.8|3670.8|0
1605527450000|2020-11-16 11:50:50|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|3676.4|3670.4|0
1605527460000|2020-11-16 11:51:00|3676.8|3670.8|3676.3|3670.3|3677.1|3671.1|3676.3|3670.3|2
1605527470000|2020-11-16 11:51:10|3676.1|3670.1|3675.4|3669.4|3676.1|3670.1|3675.4|3669.4|0
1605527480000|2020-11-16 11:51:20|3674.9|3668.9|3673.6|3667.6|3674.9|3668.9|3672.8|3666.8|123
1605527490000|2020-11-16 11:51:30|3673.8|3667.8|3674.3|3668.3|3674.3|3668.3|3673.8|3667.8|1
1605527500000|2020-11-16 11:51:40|3674.4|3668.4|3671.9|3665.9|3674.4|3668.4|3671.9|3665.9|30
1605527510000|2020-11-16 11:51:50|3671.8|3665.8|3671.9|3665.9|3672.3|3666.3|3671.4|3665.4|12
1605527520000|2020-11-16 11:52:00|3672.4|3666.4|3673.9|3667.9|3673.9|3667.9|3672.4|3666.4|9
1605527530000|2020-11-16 11:52:10|3674.4|3668.4|3674.3|3668.3|3675.9|3669.9|3673.9|3667.9|22
1605527540000|2020-11-16 11:52:20|3673.9|3667.9|3675.9|3669.9|3675.9|3669.9|3673.9|3667.9|3
1605527550000|2020-11-16 11:52:30|3675.8|3669.8|3675.9|3669.9|3676.4|3670.4|3675.8|3669.8|6
1605527560000|2020-11-16 11:52:40|3675.8|3669.8|3675.9|3669.9|3675.9|3669.9|3675.4|3669.4|0
1605527570000|2020-11-16 11:52:50|3675.8|3669.8|3674.9|3668.9|3675.8|3669.8|3674.9|3668.9|0
1605527590000|2020-11-16 11:53:10|3675.8|3669.8|3676.4|3670.4|3676.4|3670.4|3675.8|3669.8|4
1605527600000|2020-11-16 11:53:20|3676.6|3670.6|3677.4|3671.4|3677.6|3671.6|3676.6|3670.6|14
1605527610000|2020-11-16 11:53:30|3677.6|3671.6|3679.2|3673.2|3679.2|3673.2|3677.6|3671.6|5
1605527620000|2020-11-16 11:53:40|3678.6|3672.6|3677.6|3671.6|3679.2|3673.2|3677.6|3671.6|1
1605527630000|2020-11-16 11:53:50|3677.9|3671.9|3679.1|3673.1|3679.2|3673.2|3677.9|3671.9|4
1605527640000|2020-11-16 11:54:00|3678.6|3672.6|3677.9|3671.9|3679.2|3673.2|3677.6|3671.6|0
1605527650000|2020-11-16 11:54:10|3678.8|3672.8|3679.1|3673.1|3679.1|3673.1|3678.8|3672.8|0
1605527660000|2020-11-16 11:54:20|3679.6|3673.6|3678.7|3672.7|3679.6|3673.6|3678.7|3672.7|1
1605527670000|2020-11-16 11:54:30|3678.6|3672.6|3678.9|3672.9|3679.1|3673.1|3678.2|3672.2|1
1605527680000|2020-11-16 11:54:40|3679.1|3673.1|3679.2|3673.2|3679.2|3673.2|3679.1|3673.1|1
1605527690000|2020-11-16 11:54:50|3679.1|3673.1|3679.2|3673.2|3679.2|3673.2|3679.1|3673.1|0
1605527700000|2020-11-16 11:55:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|0
1605527710000|2020-11-16 11:55:10|3678.9|3672.9|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|0
1605527720000|2020-11-16 11:55:20|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|3680.1|3674.1|2
1605527730000|2020-11-16 11:55:30|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|3679.9|3673.9|2
1605527740000|2020-11-16 11:55:40|3679.6|3673.6|3679.9|3673.9|3679.9|3673.9|3679.6|3673.6|0
1605527760000|2020-11-16 11:56:00|3680.1|3674.1|3681.1|3675.1|3681.4|3675.4|3680.1|3674.1|6
1605527770000|2020-11-16 11:56:10|3682.1|3676.1|3681.1|3675.1|3683.9|3677.9|3681.1|3675.1|23
1605527780000|2020-11-16 11:56:20|3682.1|3676.1|3683.2|3677.2|3683.6|3677.6|3682.1|3676.1|17
1605527790000|2020-11-16 11:56:30|3683.4|3677.4|3685.2|3679.2|3686.4|3680.4|3683.4|3677.4|46
1605527800000|2020-11-16 11:56:40|3685.1|3679.1|3687.2|3681.2|3687.2|3681.2|3684.4|3678.4|11
1605527810000|2020-11-16 11:56:50|3687.4|3681.4|3686.2|3680.2|3687.4|3681.4|3685.4|3679.4|1
1605527820000|2020-11-16 11:57:00|3686.4|3680.4|3685.9|3679.9|3686.7|3680.7|3685.4|3679.4|0
1605527830000|2020-11-16 11:57:10|3685.4|3679.4|3684.2|3678.2|3685.5|3679.5|3684.2|3678.2|2
1605527840000|2020-11-16 11:57:20|3684.5|3678.5|3686.2|3680.2|3686.9|3680.9|3684.4|3678.4|4
1605527850000|2020-11-16 11:57:30|3686.4|3680.4|3686.2|3680.2|3686.4|3680.4|3686.2|3680.2|0
1605527860000|2020-11-16 11:57:40|3686.4|3680.4|3686.2|3680.2|3686.7|3680.7|3685.4|3679.4|7
1605527870000|2020-11-16 11:57:50|3686.1|3680.1|3687.2|3681.2|3687.2|3681.2|3686.1|3680.1|2
1605527880000|2020-11-16 11:58:00|3686.4|3680.4|3686.2|3680.2|3686.4|3680.4|3685.4|3679.4|0
1605527890000|2020-11-16 11:58:10|3685.5|3679.5|3686.2|3680.2|3686.4|3680.4|3685.5|3679.5|0
1605527900000|2020-11-16 11:58:20|3686.4|3680.4|3686.2|3680.2|3687.2|3681.2|3686.2|3680.2|4
1605527910000|2020-11-16 11:58:30|3686.4|3680.4|3686.1|3680.1|3686.6|3680.6|3685.4|3679.4|0
1605527920000|2020-11-16 11:58:40|3685.4|3679.4|3685.7|3679.7|3686.2|3680.2|3685.4|3679.4|0
1605527930000|2020-11-16 11:58:50|3685.4|3679.4|3686.2|3680.2|3686.2|3680.2|3685.4|3679.4|1
1605527950000|2020-11-16 11:59:10|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|3686.4|3680.4|0
1605527960000|2020-11-16 11:59:20|3686.1|3680.1|3684.7|3678.7|3686.1|3680.1|3684.7|3678.7|4
1605527970000|2020-11-16 11:59:30|3684.4|3678.4|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|1
1605527980000|2020-11-16 11:59:40|3684.4|3678.4|3683.4|3677.4|3684.4|3678.4|3683.4|3677.4|2
1605527990000|2020-11-16 11:59:50|3684.2|3678.2|3683.2|3677.2|3684.2|3678.2|3682.7|3676.7|1
1605528000000|2020-11-16 12:00:00|3683.4|3677.4|3684|3678|3685.2|3679.2|3683.4|3677.4|3
1605528010000|2020-11-16 12:00:10|3684.4|3678.4|3683.2|3677.2|3684.4|3678.4|3682.9|3676.9|4
1605528020000|2020-11-16 12:00:20|3683.4|3677.4|3683.4|3677.4|3683.4|3677.4|3683.2|3677.2|0
1605528030000|2020-11-16 12:00:30|3683.6|3677.6|3684.2|3678.2|3684.7|3678.7|3683.4|3677.4|4
1605528040000|2020-11-16 12:00:40|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|3683.2|3677.2|0
1605528050000|2020-11-16 12:00:50|3683.4|3677.4|3684.2|3678.2|3684.2|3678.2|3683.4|3677.4|0
1605528060000|2020-11-16 12:01:00|3684.4|3678.4|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|0
1605528070000|2020-11-16 12:01:10|3684.2|3678.2|3684.4|3678.4|3684.5|3678.5|3684.2|3678.2|0
1605528080000|2020-11-16 12:01:20|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|3684.2|3678.2|0
1605528090000|2020-11-16 12:01:30|3684.4|3678.4|3684.2|3678.2|3684.4|3678.4|3684.2|3678.2|0
1605528110000|2020-11-16 12:01:50|3684.6|3678.6|3684.7|3678.7|3684.7|3678.7|3684.2|3678.2|0
1605528120000|2020-11-16 12:02:00|3685.4|3679.4|3687.1|3681.1|3687.1|3681.1|3685.4|3679.4|2
1605528130000|2020-11-16 12:02:10|3686.2|3680.2|3686.2|3680.2|3686.7|3680.7|3686.2|3680.2|1
1605528150000|2020-11-16 12:02:30|3686.4|3680.4|3687.2|3681.2|3687.2|3681.2|3686.4|3680.4|1
1605528170000|2020-11-16 12:02:50|3686.2|3680.2|3687.2|3681.2|3687.4|3681.4|3686.2|3680.2|1
1605528180000|2020-11-16 12:03:00|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|0
1605528190000|2020-11-16 12:03:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605528200000|2020-11-16 12:03:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.2|3681.2|0
1605528210000|2020-11-16 12:03:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1605528220000|2020-11-16 12:03:40|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.1|3682.1|6
1605528230000|2020-11-16 12:03:50|3688.2|3682.2|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|0
1605528240000|2020-11-16 12:04:00|3688.4|3682.4|3688.2|3682.2|3688.4|3682.4|3688.2|3682.2|1
1605528250000|2020-11-16 12:04:10|3688.1|3682.1|3688.2|3682.2|3688.2|3682.2|3688.1|3682.1|3
1605528260000|2020-11-16 12:04:20|3688.7|3682.7|3688.2|3682.2|3689.2|3683.2|3688|3682|5
1605528270000|2020-11-16 12:04:30|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3688.2|3682.2|0
1605528280000|2020-11-16 12:04:40|3688.2|3682.2|3688.7|3682.7|3688.7|3682.7|3688.2|3682.2|2
1605528290000|2020-11-16 12:04:50|3688.4|3682.4|3688.2|3682.2|3688.4|3682.4|3688.1|3682.1|6
1605528300000|2020-11-16 12:05:00|3688.1|3682.1|3689.1|3683.1|3689.1|3683.1|3688.1|3682.1|3
1605528310000|2020-11-16 12:05:10|3688.2|3682.2|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|0
1605528320000|2020-11-16 12:05:20|3688.4|3682.4|3688.4|3682.4|3688.7|3682.7|3688.4|3682.4|0
1605528330000|2020-11-16 12:05:30|3688.7|3682.7|3688.1|3682.1|3688.7|3682.7|3688.1|3682.1|2
1605528340000|2020-11-16 12:05:40|3688.4|3682.4|3690.6|3684.6|3690.6|3684.6|3688.2|3682.2|13
1605528350000|2020-11-16 12:05:50|3690.1|3684.1|3688.8|3682.8|3690.1|3684.1|3688.8|3682.8|4
1605528360000|2020-11-16 12:06:00|3688.9|3682.9|3688.9|3682.9|3689.1|3683.1|3688.9|3682.9|1
1605528370000|2020-11-16 12:06:10|3689.1|3683.1|3690.1|3684.1|3690.1|3684.1|3689.1|3683.1|4
1605528380000|2020-11-16 12:06:20|3689.9|3683.9|3690.2|3684.2|3690.6|3684.6|3689.9|3683.9|9
1605528390000|2020-11-16 12:06:30|3690.4|3684.4|3695.5|3689.5|3695.9|3689.9|3690.4|3684.4|68
1605528400000|2020-11-16 12:06:40|3697.7|3691.7|3698.9|3692.9|3699.5|3693.5|3697.7|3691.7|20
1605528410000|2020-11-16 12:06:50|3699.2|3693.2|3698.4|3692.4|3699.5|3693.5|3698.4|3692.4|4
1605528420000|2020-11-16 12:07:00|3698.9|3692.9|3698.9|3692.9|3699.2|3693.2|3698.5|3692.5|5
1605528430000|2020-11-16 12:07:10|3700.2|3694.2|3698.2|3692.2|3700.2|3694.2|3697.9|3691.9|19
1605528440000|2020-11-16 12:07:20|3698.6|3692.6|3697.6|3691.6|3699.1|3693.1|3697.4|3691.4|8
1605528450000|2020-11-16 12:07:30|3697.7|3691.7|3697.1|3691.1|3697.7|3691.7|3697.1|3691.1|5
1605528460000|2020-11-16 12:07:40|3697.7|3691.7|3697.7|3691.7|3697.7|3691.7|3697.1|3691.1|4
1605528470000|2020-11-16 12:07:50|3698.4|3692.4|3698.6|3692.6|3698.7|3692.7|3698.1|3692.1|10
1605528480000|2020-11-16 12:08:00|3698.1|3692.1|3698.6|3692.6|3698.6|3692.6|3697.7|3691.7|8
1605528490000|2020-11-16 12:08:10|3698.7|3692.7|3700.2|3694.2|3700.7|3694.7|3698.7|3692.7|11
1605528500000|2020-11-16 12:08:20|3700.7|3694.7|3700.1|3694.1|3700.7|3694.7|3700.1|3694.1|4
1605528510000|2020-11-16 12:08:30|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|4
1605528520000|2020-11-16 12:08:40|3700.4|3694.4|3700.2|3694.2|3700.4|3694.4|3700.2|3694.2|5
1605528530000|2020-11-16 12:08:50|3700.4|3694.4|3700.1|3694.1|3700.4|3694.4|3700.1|3694.1|2
1605528540000|2020-11-16 12:09:00|3699.9|3693.9|3701.1|3695.1|3701.1|3695.1|3699.2|3693.2|9
1605528550000|2020-11-16 12:09:10|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|3701.2|3695.2|10
1605528560000|2020-11-16 12:09:20|3700.7|3694.7|3700.7|3694.7|3700.7|3694.7|3700.7|3694.7|3
1605528570000|2020-11-16 12:09:30|3701.1|3695.1|3700.7|3694.7|3701.1|3695.1|3700.7|3694.7|16
1605528580000|2020-11-16 12:09:40|3701|3695|3700.9|3694.9|3701.7|3695.7|3700.9|3694.9|3
1605528590000|2020-11-16 12:09:50|3701.2|3695.2|3700.7|3694.7|3701.2|3695.2|3700.7|3694.7|0
1605528600000|2020-11-16 12:10:00|3701|3695|3703.7|3697.7|3703.7|3697.7|3701|3695|15
1605528610000|2020-11-16 12:10:10|3703.4|3697.4|3703.4|3697.4|3704.9|3698.9|3703.4|3697.4|16
1605528620000|2020-11-16 12:10:20|3703.9|3697.9|3704.7|3698.7|3706.2|3700.2|3703.9|3697.9|34
1605528630000|2020-11-16 12:10:30|3704.4|3698.4|3703.7|3697.7|3704.4|3698.4|3703.7|3697.7|6
1605528640000|2020-11-16 12:10:40|3703.4|3697.4|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|5
1605528650000|2020-11-16 12:10:50|3702.6|3696.6|3701.6|3695.6|3702.6|3696.6|3701.6|3695.6|19
1605528660000|2020-11-16 12:11:00|3701.2|3695.2|3701.9|3695.9|3701.9|3695.9|3701.2|3695.2|3
1605528680000|2020-11-16 12:11:20|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|0
1605528690000|2020-11-16 12:11:30|3701.2|3695.2|3701.6|3695.6|3701.6|3695.6|3701.2|3695.2|8
1605528700000|2020-11-16 12:11:40|3701.2|3695.2|3701.1|3695.1|3701.2|3695.2|3701.1|3695.1|2
1605528710000|2020-11-16 12:11:50|3700.7|3694.7|3706.4|3700.4|3706.4|3700.4|3700.7|3694.7|78
1605528720000|2020-11-16 12:12:00|3706.2|3700.2|3705.4|3699.4|3706.2|3700.2|3705.4|3699.4|4
1605528740000|2020-11-16 12:12:20|3705.9|3699.9|3707.4|3701.4|3708|3702|3705.9|3699.9|68
1605528750000|2020-11-16 12:12:30|3707|3701|3705.5|3699.5|3707|3701|3705.5|3699.5|14
1605528760000|2020-11-16 12:12:40|3705.4|3699.4|3704.9|3698.9|3706.4|3700.4|3704.9|3698.9|6
1605528770000|2020-11-16 12:12:50|3705|3699|3704.2|3698.2|3705.7|3699.7|3703.9|3697.9|13
1605528780000|2020-11-16 12:13:00|3703.9|3697.9|3705.2|3699.2|3706.7|3700.7|3703.9|3697.9|16
1605528790000|2020-11-16 12:13:10|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|0
1605528800000|2020-11-16 12:13:20|3704.4|3698.4|3704.1|3698.1|3704.6|3698.6|3703.7|3697.7|7
1605528810000|2020-11-16 12:13:30|3703.9|3697.9|3704.2|3698.2|3704.2|3698.2|3703.7|3697.7|7
1605528820000|2020-11-16 12:13:40|3704.1|3698.1|3704.2|3698.2|3704.2|3698.2|3704.1|3698.1|0
1605528830000|2020-11-16 12:13:50|3704.1|3698.1|3703.2|3697.2|3704.1|3698.1|3703.2|3697.2|3
1605528840000|2020-11-16 12:14:00|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|0
1605528850000|2020-11-16 12:14:10|3703.9|3697.9|3704.1|3698.1|3704.1|3698.1|3703.9|3697.9|2
1605528870000|2020-11-16 12:14:30|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|3704.2|3698.2|0
1605528880000|2020-11-16 12:14:40|3704.6|3698.6|3704.2|3698.2|3704.6|3698.6|3704.2|3698.2|0
1605528890000|2020-11-16 12:14:50|3703.7|3697.7|3703.7|3697.7|3703.7|3697.7|3703.7|3697.7|0
1605528900000|2020-11-16 12:15:00|3703.9|3697.9|3705.6|3699.6|3705.6|3699.6|3703.9|3697.9|1
1605528910000|2020-11-16 12:15:10|3705.2|3699.2|3706.1|3700.1|3706.1|3700.1|3705.2|3699.2|0
1605528920000|2020-11-16 12:15:20|3705.7|3699.7|3706.2|3700.2|3706.6|3700.6|3705.7|3699.7|1
1605528930000|2020-11-16 12:15:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.7|3699.7|0
1605528950000|2020-11-16 12:15:50|3705.7|3699.7|3706.4|3700.4|3706.4|3700.4|3705.7|3699.7|0
1605528960000|2020-11-16 12:16:00|3706.7|3700.7|3704.2|3698.2|3706.7|3700.7|3704.2|3698.2|3
1605528970000|2020-11-16 12:16:10|3704.6|3698.6|3705.1|3699.1|3705.4|3699.4|3704.6|3698.6|1
1605528980000|2020-11-16 12:16:20|3704.7|3698.7|3705.1|3699.1|3705.1|3699.1|3704.7|3698.7|0
1605528990000|2020-11-16 12:16:30|3704.7|3698.7|3705.1|3699.1|3705.1|3699.1|3704.7|3698.7|0
1605529010000|2020-11-16 12:16:50|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3
1605529020000|2020-11-16 12:17:00|3706.1|3700.1|3705.2|3699.2|3706.1|3700.1|3705.1|3699.1|2
1605529030000|2020-11-16 12:17:10|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|0
1605529040000|2020-11-16 12:17:20|3705.2|3699.2|3704.6|3698.6|3705.2|3699.2|3704.6|3698.6|0
1605529050000|2020-11-16 12:17:30|3704.9|3698.9|3705.2|3699.2|3705.6|3699.6|3704.9|3698.9|1
1605529060000|2020-11-16 12:17:40|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|0
1605529070000|2020-11-16 12:17:50|3705.2|3699.2|3705.2|3699.2|3705.6|3699.6|3705.2|3699.2|1
1605529080000|2020-11-16 12:18:00|3705.1|3699.1|3704.4|3698.4|3705.1|3699.1|3704.4|3698.4|0
1605529090000|2020-11-16 12:18:10|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|0
1605529100000|2020-11-16 12:18:20|3704.2|3698.2|3705.1|3699.1|3705.1|3699.1|3704.2|3698.2|2
1605529130000|2020-11-16 12:18:50|3706.1|3700.1|3705.7|3699.7|3706.1|3700.1|3705.7|3699.7|2
1605529140000|2020-11-16 12:19:00|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|1
1605529150000|2020-11-16 12:19:10|3705.4|3699.4|3705.7|3699.7|3706.1|3700.1|3705.4|3699.4|1
1605529160000|2020-11-16 12:19:20|3705.1|3699.1|3704.6|3698.6|3705.1|3699.1|3704.2|3698.2|5
1605529170000|2020-11-16 12:19:30|3704.7|3698.7|3705.1|3699.1|3705.1|3699.1|3704.7|3698.7|0
1605529180000|2020-11-16 12:19:40|3705.6|3699.6|3705.7|3699.7|3705.7|3699.7|3705.6|3699.6|2
1605529190000|2020-11-16 12:19:50|3706.1|3700.1|3705.2|3699.2|3706.1|3700.1|3705.2|3699.2|0
1605529200000|2020-11-16 12:20:00|3705.4|3699.4|3705.9|3699.9|3706.7|3700.7|3705.4|3699.4|5
1605529210000|2020-11-16 12:20:10|3705.6|3699.6|3705.2|3699.2|3705.7|3699.7|3705.2|3699.2|0
1605529220000|2020-11-16 12:20:20|3705.1|3699.1|3705.2|3699.2|3705.2|3699.2|3705.1|3699.1|0
1605529230000|2020-11-16 12:20:30|3704.9|3698.9|3704.2|3698.2|3705.2|3699.2|3703.7|3697.7|2
1605529240000|2020-11-16 12:20:40|3705.4|3699.4|3705.6|3699.6|3705.6|3699.6|3705.4|3699.4|6
1605529260000|2020-11-16 12:21:00|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|0
1605529270000|2020-11-16 12:21:10|3705.6|3699.6|3706.6|3700.6|3706.7|3700.7|3705.6|3699.6|5
1605529280000|2020-11-16 12:21:20|3706.7|3700.7|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|0
1605529290000|2020-11-16 12:21:30|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.6|3700.6|0
1605529300000|2020-11-16 12:21:40|3706.2|3700.2|3708.6|3702.6|3708.6|3702.6|3706.2|3700.2|9
1605529310000|2020-11-16 12:21:50|3709.1|3703.1|3709.2|3703.2|3709.2|3703.2|3708.6|3702.6|0
1605529320000|2020-11-16 12:22:00|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|1
1605529330000|2020-11-16 12:22:10|3709.2|3703.2|3708.7|3702.7|3709.2|3703.2|3708.7|3702.7|4
1605529340000|2020-11-16 12:22:20|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|0
1605529350000|2020-11-16 12:22:30|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|3708.7|3702.7|0
1605529360000|2020-11-16 12:22:40|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|0
1605529390000|2020-11-16 12:23:10|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|3708.4|3702.4|5
1605529420000|2020-11-16 12:23:40|3708.3|3702.3|3706.9|3700.9|3708.4|3702.4|3706.9|3700.9|0
1605529430000|2020-11-16 12:23:50|3705.9|3699.9|3706.1|3700.1|3706.1|3700.1|3705.9|3699.9|2
1605529440000|2020-11-16 12:24:00|3705.9|3699.9|3705.9|3699.9|3706.4|3700.4|3705.4|3699.4|10
1605529450000|2020-11-16 12:24:10|3705.8|3699.8|3705.2|3699.2|3705.9|3699.9|3705.2|3699.2|4
1605529460000|2020-11-16 12:24:20|3705.6|3699.6|3706.1|3700.1|3706.1|3700.1|3705.1|3699.1|4
1605529470000|2020-11-16 12:24:30|3706.9|3700.9|3707.1|3701.1|3707.1|3701.1|3706.9|3700.9|1
1605529480000|2020-11-16 12:24:40|3707.6|3701.6|3706.9|3700.9|3707.6|3701.6|3706.9|3700.9|1
1605529490000|2020-11-16 12:24:50|||||||||3
1605529500000|2020-11-16 12:25:00|3706.4|3700.4|3705.4|3699.4|3706.4|3700.4|3705.4|3699.4|35
1605529510000|2020-11-16 12:25:10|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.4|3699.4|8
1605529530000|2020-11-16 12:25:30|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|0
1605529540000|2020-11-16 12:25:40|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.4|3699.4|7
1605529550000|2020-11-16 12:25:50|3705.8|3699.8|3705.4|3699.4|3705.8|3699.8|3705.4|3699.4|5
1605529560000|2020-11-16 12:26:00|3705.3|3699.3|3705.6|3699.6|3705.8|3699.8|3705.3|3699.3|18
1605529580000|2020-11-16 12:26:20|3705.8|3699.8|3705.1|3699.1|3705.8|3699.8|3705.1|3699.1|2
1605529590000|2020-11-16 12:26:30|3705.3|3699.3|3705.8|3699.8|3705.8|3699.8|3705.3|3699.3|3
1605529600000|2020-11-16 12:26:40|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.3|3699.3|0
1605529610000|2020-11-16 12:26:50|3705.3|3699.3|3705.3|3699.3|3705.6|3699.6|3705.3|3699.3|0
1605529620000|2020-11-16 12:27:00|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|0
1605529630000|2020-11-16 12:27:10|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|14
1605529640000|2020-11-16 12:27:20|3706.6|3700.6|3706.8|3700.8|3706.8|3700.8|3706.6|3700.6|0
1605529650000|2020-11-16 12:27:30|3706.4|3700.4|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|2
1605529660000|2020-11-16 12:27:40|3706.3|3700.3|3708.3|3702.3|3708.3|3702.3|3706.3|3700.3|4
1605529670000|2020-11-16 12:27:50|3708.4|3702.4|3708.8|3702.8|3708.8|3702.8|3708.4|3702.4|0
1605529680000|2020-11-16 12:28:00|3709.1|3703.1|3708.9|3702.9|3709.3|3703.3|3708.8|3702.8|2
1605529690000|2020-11-16 12:28:10|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|7
1605529700000|2020-11-16 12:28:20|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|0
1605529710000|2020-11-16 12:28:30|3709.3|3703.3|3709.8|3703.8|3709.8|3703.8|3709.3|3703.3|0
1605529720000|2020-11-16 12:28:40|3710.3|3704.3|3709.8|3703.8|3710.3|3704.3|3709.8|3703.8|2
1605529730000|2020-11-16 12:28:50|3710.1|3704.1|3709.8|3703.8|3710.1|3704.1|3709.8|3703.8|0
1605529760000|2020-11-16 12:29:20|3709.6|3703.6|3709.8|3703.8|3709.8|3703.8|3709.6|3703.6|0
1605529780000|2020-11-16 12:29:40|3711.5|3705.5|3712.3|3706.3|3712.3|3706.3|3711.5|3705.5|19
1605529790000|2020-11-16 12:29:50|||||||||2
1605529800000|2020-11-16 12:30:00|3712.1|3706.1|3711.5|3705.5|3712.1|3706.1|3711.5|3705.5|10
1605529810000|2020-11-16 12:30:10|3710.8|3704.8|3710.5|3704.5|3710.8|3704.8|3710.1|3704.1|12
1605529820000|2020-11-16 12:30:20|3710|3704|3710.1|3704.1|3710.1|3704.1|3710|3704|2
1605529830000|2020-11-16 12:30:30|3710.5|3704.5|3711|3705|3711|3705|3710.5|3704.5|0
1605529840000|2020-11-16 12:30:40|3711.1|3705.1|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|1
1605529850000|2020-11-16 12:30:50|3711.6|3705.6|3711.5|3705.5|3711.6|3705.6|3711.5|3705.5|0
1605529860000|2020-11-16 12:31:00|3711|3705|3711.5|3705.5|3711.5|3705.5|3710.8|3704.8|4
1605529870000|2020-11-16 12:31:10|3711.1|3705.1|3710.6|3704.6|3711.1|3705.1|3710.5|3704.5|7
1605529880000|2020-11-16 12:31:20|3711|3705|3710.6|3704.6|3711|3705|3710.6|3704.6|1
1605529890000|2020-11-16 12:31:30|3711|3705|3710|3704|3711|3705|3710|3704|0
1605529900000|2020-11-16 12:31:40|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|0
1605529910000|2020-11-16 12:31:50|3710.5|3704.5|3711|3705|3711|3705|3710.5|3704.5|0
1605529920000|2020-11-16 12:32:00|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|0
1605529930000|2020-11-16 12:32:10|3710.5|3704.5|3710.5|3704.5|3710.8|3704.8|3710.5|3704.5|0
1605529940000|2020-11-16 12:32:20|3710|3704|3710.3|3704.3|3710.5|3704.5|3710|3704|0
1605529950000|2020-11-16 12:32:30|3710|3704|3710|3704|3710|3704|3710|3704|0
1605529980000|2020-11-16 12:33:00|3710.1|3704.1|3709.6|3703.6|3710.6|3704.6|3709.6|3703.6|3
1605529990000|2020-11-16 12:33:10|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|1
1605530000000|2020-11-16 12:33:20|3709|3703|3708.6|3702.6|3709|3703|3708.6|3702.6|0
1605530020000|2020-11-16 12:33:40|3708.3|3702.3|3708.3|3702.3|3708.4|3702.4|3708.3|3702.3|0
1605530030000|2020-11-16 12:33:50|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|0
1605530060000|2020-11-16 12:34:20|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|0
1605530080000|2020-11-16 12:34:40|3707.1|3701.1|3706.6|3700.6|3707.5|3701.5|3706.6|3700.6|0
1605530090000|2020-11-16 12:34:50|3706.8|3700.8|3706.6|3700.6|3707|3701|3706.6|3700.6|0
1605530100000|2020-11-16 12:35:00|3707|3701|3707.1|3701.1|3707.1|3701.1|3706.8|3700.8|3
1605530110000|2020-11-16 12:35:10|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|0
1605530120000|2020-11-16 12:35:20|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|0
1605530130000|2020-11-16 12:35:30|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|0
1605530140000|2020-11-16 12:35:40|3706.5|3700.5|3706.6|3700.6|3706.6|3700.6|3706.5|3700.5|1
1605530160000|2020-11-16 12:36:00|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|0
1605530170000|2020-11-16 12:36:10|3707.1|3701.1|3706.5|3700.5|3708|3702|3706.5|3700.5|21
1605530180000|2020-11-16 12:36:20|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|7
1605530190000|2020-11-16 12:36:30|3707|3701|3706.5|3700.5|3707|3701|3706.5|3700.5|3
1605530200000|2020-11-16 12:36:40|3707|3701|3707|3701|3707|3701|3706.6|3700.6|2
1605530220000|2020-11-16 12:37:00|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|0
1605530230000|2020-11-16 12:37:10|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.1|3701.1|0
1605530240000|2020-11-16 12:37:20|3707.1|3701.1|3707.5|3701.5|3707.5|3701.5|3707.1|3701.1|1
1605530250000|2020-11-16 12:37:30|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|1
1605530260000|2020-11-16 12:37:40|3706.3|3700.3|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|1
1605530270000|2020-11-16 12:37:50|3706.1|3700.1|3706.3|3700.3|3706.3|3700.3|3706.1|3700.1|3
1605530280000|2020-11-16 12:38:00|3706.6|3700.6|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|1
1605530300000|2020-11-16 12:38:20|3707|3701|3707.5|3701.5|3707.5|3701.5|3707|3701|0
1605530310000|2020-11-16 12:38:30|3707.6|3701.6|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|1
1605530340000|2020-11-16 12:39:00|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|0
1605530350000|2020-11-16 12:39:10|3708.1|3702.1|3709.6|3703.6|3709.6|3703.6|3708.1|3702.1|22
1605530360000|2020-11-16 12:39:20|3709.5|3703.5|3707.6|3701.6|3709.5|3703.5|3707.6|3701.6|12
1605530370000|2020-11-16 12:39:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|10
1605530380000|2020-11-16 12:39:40|3709.4|3703.4|3709.5|3703.5|3710.1|3704.1|3709.4|3703.4|20
1605530390000|2020-11-16 12:39:50|3709.3|3703.3|3709.3|3703.3|3710.1|3704.1|3709.3|3703.3|0
1605530400000|2020-11-16 12:40:00|3709.1|3703.1|3709.1|3703.1|3709.3|3703.3|3708.6|3702.6|8
1605530410000|2020-11-16 12:40:10|3708.8|3702.8|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|4
1605530420000|2020-11-16 12:40:20|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.3|3702.3|0
1605530430000|2020-11-16 12:40:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|10
1605530440000|2020-11-16 12:40:40|3707|3701|3707.6|3701.6|3708|3702|3707|3701|10
1605530450000|2020-11-16 12:40:50|3707.5|3701.5|3706.6|3700.6|3707.5|3701.5|3706.6|3700.6|0
1605530460000|2020-11-16 12:41:00|3707|3701|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|1
1605530470000|2020-11-16 12:41:10|3707|3701|3707.1|3701.1|3707.1|3701.1|3707|3701|0
1605530480000|2020-11-16 12:41:20|3707|3701|3706.5|3700.5|3707|3701|3706.5|3700.5|0
1605530500000|2020-11-16 12:41:40|3706.1|3700.1|3706|3700|3706.1|3700.1|3706|3700|7
1605530510000|2020-11-16 12:41:50|3705.8|3699.8|3706.6|3700.6|3706.6|3700.6|3705.8|3699.8|10
1605530520000|2020-11-16 12:42:00|3706.5|3700.5|3707.6|3701.6|3707.8|3701.8|3706.5|3700.5|37
1605530530000|2020-11-16 12:42:10|3707.8|3701.8|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|0
1605530560000|2020-11-16 12:42:40|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|0
1605530570000|2020-11-16 12:42:50|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|0
1605530580000|2020-11-16 12:43:00|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.8|3701.8|0
1605530590000|2020-11-16 12:43:10|3707.8|3701.8|3708.6|3702.6|3708.6|3702.6|3707.8|3701.8|2
1605530620000|2020-11-16 12:43:40|3708.3|3702.3|3708.1|3702.1|3708.3|3702.3|3707.8|3701.8|0
1605530630000|2020-11-16 12:43:50|3707.8|3701.8|3708.1|3702.1|3708.1|3702.1|3707.8|3701.8|0
1605530640000|2020-11-16 12:44:00|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|0
1605530650000|2020-11-16 12:44:10|3708.6|3702.6|3707.8|3701.8|3708.6|3702.6|3707.8|3701.8|1
1605530660000|2020-11-16 12:44:20|3708.1|3702.1|3708.8|3702.8|3708.8|3702.8|3707.8|3701.8|6
1605530670000|2020-11-16 12:44:30|3708.6|3702.6|3708.3|3702.3|3708.6|3702.6|3708.3|3702.3|0
1605530680000|2020-11-16 12:44:40|3708.6|3702.6|3709.5|3703.5|3709.5|3703.5|3708.6|3702.6|0
1605530690000|2020-11-16 12:44:50|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.5|3703.5|23
1605530700000|2020-11-16 12:45:00|3709.5|3703.5|3708.8|3702.8|3709.5|3703.5|3708.8|3702.8|8
1605530710000|2020-11-16 12:45:10|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|0
1605530720000|2020-11-16 12:45:20|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|4
1605530730000|2020-11-16 12:45:30|||||||||6
1605530740000|2020-11-16 12:45:40|3709.1|3703.1|3709.3|3703.3|3709.6|3703.6|3709.1|3703.1|0
1605530750000|2020-11-16 12:45:50|3709.6|3703.6|3709.8|3703.8|3709.8|3703.8|3708.8|3702.8|16
1605530770000|2020-11-16 12:46:10|3709.4|3703.4|3708.1|3702.1|3709.4|3703.4|3708.1|3702.1|7
1605530780000|2020-11-16 12:46:20|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.3|3702.3|1
1605530820000|2020-11-16 12:47:00|3708.5|3702.5|3707.3|3701.3|3708.5|3702.5|3707.1|3701.1|2
1605530830000|2020-11-16 12:47:10|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|0
1605530840000|2020-11-16 12:47:20|||||||||2
1605530850000|2020-11-16 12:47:30|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|0
1605530870000|2020-11-16 12:47:50|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|0
1605530880000|2020-11-16 12:48:00|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.6|3701.6|1
1605530890000|2020-11-16 12:48:10|3708.6|3702.6|3709.3|3703.3|3709.3|3703.3|3708.6|3702.6|21
1605530900000|2020-11-16 12:48:20|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|1
1605530910000|2020-11-16 12:48:30|3709.8|3703.8|3710.3|3704.3|3710.3|3704.3|3709.3|3703.3|1
1605530920000|2020-11-16 12:48:40|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|0
1605530930000|2020-11-16 12:48:50|3709.8|3703.8|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|0
1605530940000|2020-11-16 12:49:00|3709.8|3703.8|3708.8|3702.8|3710.3|3704.3|3708.8|3702.8|4
1605530950000|2020-11-16 12:49:10|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|0
1605530960000|2020-11-16 12:49:20|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1605530980000|2020-11-16 12:49:40|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|1
1605530990000|2020-11-16 12:49:50|3708.8|3702.8|3709.3|3703.3|3709.3|3703.3|3708.8|3702.8|0
1605531000000|2020-11-16 12:50:00|3709.4|3703.4|3709.3|3703.3|3709.9|3703.9|3709.3|3703.3|0
1605531010000|2020-11-16 12:50:10|3709.4|3703.4|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|1
1605531020000|2020-11-16 12:50:20|3710.4|3704.4|3711.9|3705.9|3711.9|3705.9|3710.4|3704.4|17
1605531030000|2020-11-16 12:50:30|3712.1|3706.1|3712.9|3706.9|3712.9|3706.9|3712.1|3706.1|3
1605531040000|2020-11-16 12:50:40|3713.1|3707.1|3712.9|3706.9|3713.1|3707.1|3712.9|3706.9|2
1605531050000|2020-11-16 12:50:50|3712.6|3706.6|3712.4|3706.4|3712.9|3706.9|3712.4|3706.4|0
1605531060000|2020-11-16 12:51:00|3712.8|3706.8|3712.9|3706.9|3713.1|3707.1|3712.6|3706.6|9
1605531070000|2020-11-16 12:51:10|3713.1|3707.1|3712.6|3706.6|3713.1|3707.1|3712.6|3706.6|1
1605531080000|2020-11-16 12:51:20|||||||||1
1605531090000|2020-11-16 12:51:30|3712.4|3706.4|3711.6|3705.6|3712.4|3706.4|3711.6|3705.6|2
1605531100000|2020-11-16 12:51:40|3711.2|3705.2|3710.6|3704.6|3711.2|3705.2|3710.6|3704.6|0
1605531110000|2020-11-16 12:51:50|3710.1|3704.1|3710.6|3704.6|3710.6|3704.6|3710.1|3704.1|1
1605531130000|2020-11-16 12:52:10|3710.9|3704.9|3711.1|3705.1|3711.1|3705.1|3710.9|3704.9|0
1605531140000|2020-11-16 12:52:20|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|0
1605531150000|2020-11-16 12:52:30|3710.4|3704.4|3710.6|3704.6|3710.9|3704.9|3710.2|3704.2|7
1605531160000|2020-11-16 12:52:40|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|0
1605531170000|2020-11-16 12:52:50|3710.9|3704.9|3710.6|3704.6|3710.9|3704.9|3710.6|3704.6|1
1605531190000|2020-11-16 12:53:10|3710.2|3704.2|3710.6|3704.6|3710.6|3704.6|3710.2|3704.2|1
1605531200000|2020-11-16 12:53:20|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3710.4|3704.4|1
1605531210000|2020-11-16 12:53:30|3711.6|3705.6|3713.1|3707.1|3713.1|3707.1|3711.6|3705.6|11
1605531220000|2020-11-16 12:53:40|3712.4|3706.4|3711.1|3705.1|3712.4|3706.4|3711.1|3705.1|84
1605531230000|2020-11-16 12:53:50|3711.4|3705.4|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|40
1605531240000|2020-11-16 12:54:00|3712.8|3706.8|3711.4|3705.4|3712.8|3706.8|3711.4|3705.4|16
1605531250000|2020-11-16 12:54:10|||||||||1
1605531260000|2020-11-16 12:54:20|3711.1|3705.1|3711.4|3705.4|3711.4|3705.4|3711.1|3705.1|0
1605531270000|2020-11-16 12:54:30|3711.1|3705.1|3710.3|3704.3|3711.1|3705.1|3710.3|3704.3|7
1605531280000|2020-11-16 12:54:40|3709.9|3703.9|3709.4|3703.4|3710.1|3704.1|3709.4|3703.4|1
1605531290000|2020-11-16 12:54:50|3709.1|3703.1|3710.4|3704.4|3711.1|3705.1|3709.1|3703.1|19
1605531300000|2020-11-16 12:55:00|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.8|3704.8|4
1605531320000|2020-11-16 12:55:20|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3710.9|3704.9|1
1605531330000|2020-11-16 12:55:30|3711.2|3705.2|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|24
1605531340000|2020-11-16 12:55:40|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|0
1605531350000|2020-11-16 12:55:50|3713.4|3707.4|3712.6|3706.6|3713.4|3707.4|3712.6|3706.6|19
1605531360000|2020-11-16 12:56:00|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|0
1605531370000|2020-11-16 12:56:10|3712.6|3706.6|3712.6|3706.6|3712.9|3706.9|3711.9|3705.9|0
1605531380000|2020-11-16 12:56:20|3712.1|3706.1|3711.4|3705.4|3712.6|3706.6|3711.4|3705.4|2
1605531390000|2020-11-16 12:56:30|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|0
1605531400000|2020-11-16 12:56:40|3711.8|3705.8|3711.9|3705.9|3711.9|3705.9|3711.8|3705.8|1
1605531410000|2020-11-16 12:56:50|3711.8|3705.8|3712.4|3706.4|3713.1|3707.1|3711.8|3705.8|3
1605531420000|2020-11-16 12:57:00|3712.9|3706.9|3713.4|3707.4|3713.4|3707.4|3712.4|3706.4|3
1605531430000|2020-11-16 12:57:10|3713.2|3707.2|3712.6|3706.6|3713.6|3707.6|3712.2|3706.2|10
1605531440000|2020-11-16 12:57:20|3712.4|3706.4|3711.2|3705.2|3712.4|3706.4|3711.2|3705.2|0
1605531460000|2020-11-16 12:57:40|3711.6|3705.6|3711.1|3705.1|3711.6|3705.6|3711.1|3705.1|0
1605531470000|2020-11-16 12:57:50|3711.2|3705.2|3711.2|3705.2|3711.6|3705.6|3711.1|3705.1|229
1605531480000|2020-11-16 12:58:00|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|3711.6|3705.6|0
1605531490000|2020-11-16 12:58:10|3711.4|3705.4|3711.6|3705.6|3711.7|3705.7|3710.1|3704.1|28
1605531500000|2020-11-16 12:58:20|3711.1|3705.1|3710.1|3704.1|3711.1|3705.1|3710.1|3704.1|10
1605531510000|2020-11-16 12:58:30|3709.4|3703.4|3710.1|3704.1|3710.1|3704.1|3709.4|3703.4|4
1605531520000|2020-11-16 12:58:40|3710.4|3704.4|3711.1|3705.1|3711.4|3705.4|3710.4|3704.4|0
1605531530000|2020-11-16 12:58:50|3711.4|3705.4|3711.6|3705.6|3711.6|3705.6|3711.4|3705.4|0
1605531540000|2020-11-16 12:59:00|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3711.1|3705.1|0
1605531550000|2020-11-16 12:59:10|3711.4|3705.4|3710.7|3704.7|3711.7|3705.7|3710.7|3704.7|2
1605531560000|2020-11-16 12:59:20|3711.2|3705.2|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|3
1605531570000|2020-11-16 12:59:30|3711.7|3705.7|3711.1|3705.1|3712.1|3706.1|3711.1|3705.1|7
1605531580000|2020-11-16 12:59:40|3711.4|3705.4|3711.6|3705.6|3712.1|3706.1|3711.4|3705.4|22
1605531590000|2020-11-16 12:59:50|3711.7|3705.7|3712.7|3706.7|3712.7|3706.7|3711.2|3705.2|3
1605531600000|2020-11-16 13:00:00|3712.4|3706.4|3711.2|3705.2|3712.4|3706.4|3709.7|3703.7|69
1605531610000|2020-11-16 13:00:10|3711.7|3705.7|3712.1|3706.1|3712.6|3706.6|3710.7|3704.7|50
1605531620000|2020-11-16 13:00:20|3712.2|3706.2|3712.7|3706.7|3712.7|3706.7|3712.1|3706.1|232
1605531630000|2020-11-16 13:00:30|||||||||1
1605531640000|2020-11-16 13:00:40|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3710.7|3704.7|15
1605531650000|2020-11-16 13:00:50|3711.1|3705.1|3711.7|3705.7|3711.7|3705.7|3711.1|3705.1|4
1605531660000|2020-11-16 13:01:00|3711.6|3705.6|3710.7|3704.7|3711.6|3705.6|3710.7|3704.7|0
1605531670000|2020-11-16 13:01:10|||||||||11
1605531680000|2020-11-16 13:01:20|3710|3704|3711.4|3705.4|3711.4|3705.4|3710|3704|202
1605531700000|2020-11-16 13:01:40|||||||||5
1605531710000|2020-11-16 13:01:50|3711.2|3705.2|3710.4|3704.4|3711.2|3705.2|3710.4|3704.4|0
1605531720000|2020-11-16 13:02:00|3710.7|3704.7|3710.9|3704.9|3711|3705|3710.4|3704.4|28
1605531730000|2020-11-16 13:02:10|3710.4|3704.4|3710.5|3704.5|3711|3705|3710.4|3704.4|31
1605531740000|2020-11-16 13:02:20|3710.9|3704.9|3711.5|3705.5|3711.5|3705.5|3710.4|3704.4|18
1605531750000|2020-11-16 13:02:30|3711.7|3705.7|3712.4|3706.4|3712.4|3706.4|3711.5|3705.5|12
1605531760000|2020-11-16 13:02:40|3712.7|3706.7|3712.4|3706.4|3712.7|3706.7|3712.4|3706.4|9
1605531770000|2020-11-16 13:02:50|||||||||4
1605531780000|2020-11-16 13:03:00|3712.7|3706.7|3711|3705|3712.7|3706.7|3711|3705|40
1605531790000|2020-11-16 13:03:10|3710.7|3704.7|3711|3705|3711|3705|3710.4|3704.4|20
1605531800000|2020-11-16 13:03:20|3713.7|3707.7|3713|3707|3713.7|3707.7|3713|3707|18
1605531810000|2020-11-16 13:03:30|3711.5|3705.5|3711.7|3705.7|3711.9|3705.9|3711.4|3705.4|40
1605531820000|2020-11-16 13:03:40|3711|3705|3711|3705|3711|3705|3711|3705|0
1605531840000|2020-11-16 13:04:00|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|8
1605531850000|2020-11-16 13:04:10|3710.9|3704.9|3710.7|3704.7|3711|3705|3710.7|3704.7|6
1605531860000|2020-11-16 13:04:20|||||||||30
1605531870000|2020-11-16 13:04:30|||||||||30
1605531900000|2020-11-16 13:05:00|3711|3705|3711.4|3705.4|3712.4|3706.4|3711|3705|14
1605531910000|2020-11-16 13:05:10|3711|3705|3711|3705|3711|3705|3711|3705|10
1605531920000|2020-11-16 13:05:20|3710.4|3704.4|3710.4|3704.4|3710.9|3704.9|3709.9|3703.9|39
1605531930000|2020-11-16 13:05:30|3710|3704|3710.4|3704.4|3710.4|3704.4|3710|3704|0
1605531940000|2020-11-16 13:05:40|3709.9|3703.9|3709.4|3703.4|3710.2|3704.2|3709.4|3703.4|2
1605531950000|2020-11-16 13:05:50|3709|3703|3709.4|3703.4|3709.4|3703.4|3709|3703|10
1605531960000|2020-11-16 13:06:00|3709|3703|3708.4|3702.4|3709.4|3703.4|3708.4|3702.4|2
1605531970000|2020-11-16 13:06:10|3708.9|3702.9|3708.4|3702.4|3708.9|3702.9|3708.4|3702.4|0
1605531980000|2020-11-16 13:06:20|3708.7|3702.7|3710|3704|3710.4|3704.4|3708.7|3702.7|21
1605531990000|2020-11-16 13:06:30|3710.4|3704.4|3710.9|3704.9|3710.9|3704.9|3710.4|3704.4|4
1605532000000|2020-11-16 13:06:40|3710.7|3704.7|3711.4|3705.4|3711.7|3705.7|3710.7|3704.7|14
1605532010000|2020-11-16 13:06:50|3711.7|3705.7|3711.4|3705.4|3711.7|3705.7|3711.4|3705.4|159
1605532020000|2020-11-16 13:07:00|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1605532030000|2020-11-16 13:07:10|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3710.4|3704.4|19
1605532040000|2020-11-16 13:07:20|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|0
1605532050000|2020-11-16 13:07:30|3710.4|3704.4|3710.7|3704.7|3711.4|3705.4|3710.4|3704.4|14
1605532060000|2020-11-16 13:07:40|3710.4|3704.4|3709.7|3703.7|3710.4|3704.4|3709.7|3703.7|9
1605532070000|2020-11-16 13:07:50|3709.9|3703.9|3709.4|3703.4|3710|3704|3709.4|3703.4|13
1605532080000|2020-11-16 13:08:00|3709|3703|3709.4|3703.4|3709.4|3703.4|3709|3703|8
1605532090000|2020-11-16 13:08:10|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|0
1605532100000|2020-11-16 13:08:20|3709.9|3703.9|3709.4|3703.4|3709.9|3703.9|3709.4|3703.4|1
1605532110000|2020-11-16 13:08:30|3709.7|3703.7|3710|3704|3710|3704|3709.7|3703.7|6
1605532120000|2020-11-16 13:08:40|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710|3704|3
1605532130000|2020-11-16 13:08:50|3711|3705|3710.4|3704.4|3711|3705|3710.4|3704.4|29
1605532140000|2020-11-16 13:09:00|3710.7|3704.7|3711.4|3705.4|3711.4|3705.4|3710.4|3704.4|32
1605532150000|2020-11-16 13:09:10|3711.9|3705.9|3712.9|3706.9|3712.9|3706.9|3711.9|3705.9|7
1605532160000|2020-11-16 13:09:20|3712.4|3706.4|3711.4|3705.4|3712.4|3706.4|3711.4|3705.4|40
1605532180000|2020-11-16 13:09:40|3711.2|3705.2|3710.7|3704.7|3711.4|3705.4|3710.7|3704.7|1
1605532190000|2020-11-16 13:09:50|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|0
1605532200000|2020-11-16 13:10:00|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711|3705|61
1605532210000|2020-11-16 13:10:10|||||||||13
1605532220000|2020-11-16 13:10:20|3711.7|3705.7|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|42
1605532230000|2020-11-16 13:10:30|3712.7|3706.7|3711.4|3705.4|3712.7|3706.7|3711.4|3705.4|29
1605532240000|2020-11-16 13:10:40|3711|3705|3712.4|3706.4|3712.4|3706.4|3711|3705|8
1605532250000|2020-11-16 13:10:50|3712|3706|3713|3707|3713|3707|3712|3706|9
1605532260000|2020-11-16 13:11:00|3713.4|3707.4|3713.9|3707.9|3714|3708|3713|3707|17
1605532270000|2020-11-16 13:11:10|3713.4|3707.4|3713.4|3707.4|3713.7|3707.7|3713.4|3707.4|0
1605532280000|2020-11-16 13:11:20|3713.7|3707.7|3713.4|3707.4|3713.7|3707.7|3713.4|3707.4|3
1605532290000|2020-11-16 13:11:30|3713.7|3707.7|3713.7|3707.7|3714|3708|3713.7|3707.7|10
1605532300000|2020-11-16 13:11:40|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|1
1605532310000|2020-11-16 13:11:50|3713.7|3707.7|3714|3708|3714|3708|3713.7|3707.7|11
1605532320000|2020-11-16 13:12:00|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|4
1605532330000|2020-11-16 13:12:10|3713.9|3707.9|3713.7|3707.7|3714.4|3708.4|3713.7|3707.7|18
1605532340000|2020-11-16 13:12:20|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1605532350000|2020-11-16 13:12:30|3714.4|3708.4|3713.4|3707.4|3714.4|3708.4|3713.4|3707.4|7
1605532360000|2020-11-16 13:12:40|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1605532370000|2020-11-16 13:12:50|3713.4|3707.4|3712.7|3706.7|3713.7|3707.7|3712.7|3706.7|6
1605532380000|2020-11-16 13:13:00|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|0
1605532390000|2020-11-16 13:13:10|3712.1|3706.1|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|17
1605532400000|2020-11-16 13:13:20|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|0
1605532410000|2020-11-16 13:13:30|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3712.4|3706.4|7
1605532420000|2020-11-16 13:13:40|3712.7|3706.7|3712.9|3706.9|3713.4|3707.4|3712.4|3706.4|21
1605532440000|2020-11-16 13:14:00|3712.7|3706.7|3712.4|3706.4|3712.7|3706.7|3711.4|3705.4|3
1605532450000|2020-11-16 13:14:10|3712.2|3706.2|3712.9|3706.9|3712.9|3706.9|3711.7|3705.7|15
1605532460000|2020-11-16 13:14:20|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|0
1605532480000|2020-11-16 13:14:40|3712.9|3706.9|3713|3707|3713|3707|3712.9|3706.9|3
1605532490000|2020-11-16 13:14:50|3712.9|3706.9|3712.5|3706.5|3712.9|3706.9|3712.4|3706.4|3
1605532500000|2020-11-16 13:15:00|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3711.7|3705.7|4
1605532510000|2020-11-16 13:15:10|3712|3706|3711.9|3705.9|3712|3706|3711.9|3705.9|9
1605532520000|2020-11-16 13:15:20|3711.7|3705.7|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|8
1605532530000|2020-11-16 13:15:30|3712.7|3706.7|3712.9|3706.9|3712.9|3706.9|3712.7|3706.7|3
1605532540000|2020-11-16 13:15:40|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.4|3706.4|0
1605532550000|2020-11-16 13:15:50|3711.7|3705.7|3711.7|3705.7|3712.4|3706.4|3711.7|3705.7|7
1605532560000|2020-11-16 13:16:00|3711.9|3705.9|3712|3706|3712.4|3706.4|3711.7|3705.7|3
1605532570000|2020-11-16 13:16:10|3712.4|3706.4|3711.7|3705.7|3712.4|3706.4|3711.7|3705.7|7
1605532590000|2020-11-16 13:16:30|3712.1|3706.1|3712.4|3706.4|3712.4|3706.4|3712.1|3706.1|2
1605532600000|2020-11-16 13:16:40|3713|3707|3714|3708|3714|3708|3713|3707|100
1605532610000|2020-11-16 13:16:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.2|3708.2|16
1605532630000|2020-11-16 13:17:10|3715.3|3709.3|3716.4|3710.4|3716.4|3710.4|3715.3|3709.3|15
1605532640000|2020-11-16 13:17:20|||||||||32
1605532650000|2020-11-16 13:17:30|||||||||14
1605532660000|2020-11-16 13:17:40|3716|3710|3716.4|3710.4|3716.4|3710.4|3716|3710|0
1605532670000|2020-11-16 13:17:50|||||||||5
1605532680000|2020-11-16 13:18:00|3715.5|3709.5|3715.4|3709.4|3715.5|3709.5|3715.4|3709.4|1
1605532690000|2020-11-16 13:18:10|3715.5|3709.5|3715.5|3709.5|3716|3710|3715.5|3709.5|0
1605532700000|2020-11-16 13:18:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|0
1605532710000|2020-11-16 13:18:30|3715|3709|3715|3709|3715|3709|3715|3709|0
1605532720000|2020-11-16 13:18:40|3715.4|3709.4|3715.4|3709.4|3715.7|3709.7|3715|3709|1
1605532730000|2020-11-16 13:18:50|3715|3709|3715|3709|3715|3709|3715|3709|0
1605532750000|2020-11-16 13:19:10|3714.7|3708.7|3714|3708|3714.7|3708.7|3714|3708|21
1605532760000|2020-11-16 13:19:20|3714.4|3708.4|3716|3710|3716|3710|3714.4|3708.4|7
1605532770000|2020-11-16 13:19:30|3716.4|3710.4|3716.4|3710.4|3716.7|3710.7|3716|3710|21
1605532790000|2020-11-16 13:19:50|3716|3710|3715.4|3709.4|3716|3710|3715.4|3709.4|1
1605532800000|2020-11-16 13:20:00|3715|3709|3714.9|3708.9|3715.4|3709.4|3714.4|3708.4|3
1605532810000|2020-11-16 13:20:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3713.7|3707.7|1
1605532820000|2020-11-16 13:20:20|3714|3708|3714|3708|3714|3708|3713.5|3707.5|2
1605532830000|2020-11-16 13:20:30|3713|3707|3712.4|3706.4|3713.4|3707.4|3712|3706|25
1605532840000|2020-11-16 13:20:40|3712.7|3706.7|3712.4|3706.4|3712.7|3706.7|3712.4|3706.4|9
1605532850000|2020-11-16 13:20:50|||||||||4
1605532860000|2020-11-16 13:21:00|3712|3706|3712.4|3706.4|3712.4|3706.4|3712|3706|3
1605532870000|2020-11-16 13:21:10|3712|3706|3712.4|3706.4|3712.4|3706.4|3711.7|3705.7|2
1605532890000|2020-11-16 13:21:30|3712|3706|3712.4|3706.4|3712.4|3706.4|3712|3706|1
1605532900000|2020-11-16 13:21:40|3712|3706|3711.9|3705.9|3712|3706|3711.4|3705.4|4
1605532910000|2020-11-16 13:21:50|3711.5|3705.5|3711.7|3705.7|3711.7|3705.7|3711.5|3705.5|1
1605532920000|2020-11-16 13:22:00|3711|3705|3711.7|3705.7|3712.4|3706.4|3711|3705|7
1605532930000|2020-11-16 13:22:10|3712.4|3706.4|3712.6|3706.6|3712.7|3706.7|3711.7|3705.7|8
1605532940000|2020-11-16 13:22:20|3711.7|3705.7|3712.6|3706.6|3712.6|3706.6|3711.6|3705.6|3
1605532950000|2020-11-16 13:22:30|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|0
1605532960000|2020-11-16 13:22:40|3712.6|3706.6|3712.4|3706.4|3712.7|3706.7|3712.1|3706.1|3
1605532970000|2020-11-16 13:22:50|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.4|3706.4|1
1605532980000|2020-11-16 13:23:00|3712.4|3706.4|3712.7|3706.7|3712.7|3706.7|3712.4|3706.4|0
1605533000000|2020-11-16 13:23:20|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|0
1605533020000|2020-11-16 13:23:40|3712.6|3706.6|3712.9|3706.9|3712.9|3706.9|3712.6|3706.6|0
1605533030000|2020-11-16 13:23:50|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|1
1605533040000|2020-11-16 13:24:00|3712.9|3706.9|3712.6|3706.6|3712.9|3706.9|3712.6|3706.6|0
1605533050000|2020-11-16 13:24:10|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3711.6|3705.6|2
1605533090000|2020-11-16 13:24:50|3711.6|3705.6|3712.4|3706.4|3712.4|3706.4|3711.6|3705.6|1
1605533100000|2020-11-16 13:25:00|||||||||1
1605533110000|2020-11-16 13:25:10|3712.9|3706.9|3713.1|3707.1|3713.1|3707.1|3712.9|3706.9|1
1605533120000|2020-11-16 13:25:20|3713.4|3707.4|3713.1|3707.1|3713.4|3707.4|3713.1|3707.1|0
1605533130000|2020-11-16 13:25:30|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|0
1605533140000|2020-11-16 13:25:40|3712.4|3706.4|3712.9|3706.9|3713.1|3707.1|3712.4|3706.4|1
1605533150000|2020-11-16 13:25:50|3712.8|3706.8|3712.4|3706.4|3713.1|3707.1|3712.4|3706.4|0
1605533170000|2020-11-16 13:26:10|3712.6|3706.6|3712.4|3706.4|3712.9|3706.9|3712.4|3706.4|0
1605533200000|2020-11-16 13:26:40|3711.4|3705.4|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|17
1605533220000|2020-11-16 13:27:00|||||||||5
1605533230000|2020-11-16 13:27:10|3711.4|3705.4|3712.4|3706.4|3712.4|3706.4|3711.4|3705.4|22
1605533250000|2020-11-16 13:27:30|||||||||1
1605533330000|2020-11-16 13:28:50|3713.4|3707.4|3712.4|3706.4|3713.6|3707.6|3712.4|3706.4|27
1605533340000|2020-11-16 13:29:00|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|0
1605533350000|2020-11-16 13:29:10|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|0
1605533370000|2020-11-16 13:29:30|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|1
1605533380000|2020-11-16 13:29:40|3713.1|3707.1|3713.4|3707.4|3713.4|3707.4|3713.1|3707.1|10
1605533390000|2020-11-16 13:29:50|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|0
1605533400000|2020-11-16 13:30:00|3713.4|3707.4|3712.9|3706.9|3713.4|3707.4|3712.9|3706.9|5
1605533410000|2020-11-16 13:30:10|3713.1|3707.1|3713.4|3707.4|3713.4|3707.4|3713.1|3707.1|3
1605533420000|2020-11-16 13:30:20|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|6
1605533430000|2020-11-16 13:30:30|3713.1|3707.1|3713.4|3707.4|3713.4|3707.4|3713.1|3707.1|6
1605533450000|2020-11-16 13:30:50|3713.1|3707.1|3712.9|3706.9|3713.4|3707.4|3712.9|3706.9|3
1605533460000|2020-11-16 13:31:00|3712.4|3706.4|3712.9|3706.9|3712.9|3706.9|3712.4|3706.4|0
1605533470000|2020-11-16 13:31:10|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|0
1605533500000|2020-11-16 13:31:40|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|5
1605533510000|2020-11-16 13:31:50|3712.4|3706.4|3713.1|3707.1|3713.1|3707.1|3712.3|3706.3|4
1605533520000|2020-11-16 13:32:00|3712.8|3706.8|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|0
1605533530000|2020-11-16 13:32:10|3712.4|3706.4|3712.8|3706.8|3713.1|3707.1|3712.4|3706.4|0
1605533540000|2020-11-16 13:32:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1605533550000|2020-11-16 13:32:30|3713.4|3707.4|3714.1|3708.1|3714.1|3708.1|3713.4|3707.4|3
1605533560000|2020-11-16 13:32:40|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1605533570000|2020-11-16 13:32:50|3713.1|3707.1|3713.8|3707.8|3713.8|3707.8|3713.1|3707.1|1
1605533580000|2020-11-16 13:33:00|3712.8|3706.8|3712.3|3706.3|3712.8|3706.8|3712.3|3706.3|3
1605533600000|2020-11-16 13:33:20|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3711.6|3705.6|4
1605533610000|2020-11-16 13:33:30|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|0
1605533620000|2020-11-16 13:33:40|||||||||5
1605533630000|2020-11-16 13:33:50|3712.3|3706.3|3712.6|3706.6|3712.6|3706.6|3712.3|3706.3|0
1605533640000|2020-11-16 13:34:00|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|0
1605533650000|2020-11-16 13:34:10|3712.3|3706.3|3713.1|3707.1|3713.1|3707.1|3712.3|3706.3|1
1605533690000|2020-11-16 13:34:50|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|0
1605533700000|2020-11-16 13:35:00|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|4
1605533720000|2020-11-16 13:35:20|3713.6|3707.6|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|0
1605533740000|2020-11-16 13:35:40|3714.1|3708.1|3714.1|3708.1|3714.6|3708.6|3714.1|3708.1|1
1605533750000|2020-11-16 13:35:50|3713.8|3707.8|3713.8|3707.8|3714.1|3708.1|3713.8|3707.8|1
1605533760000|2020-11-16 13:36:00|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|6
1605533770000|2020-11-16 13:36:10|3713.8|3707.8|3714.1|3708.1|3714.1|3708.1|3713.8|3707.8|10
1605533790000|2020-11-16 13:36:30|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1605533800000|2020-11-16 13:36:40|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1605533810000|2020-11-16 13:36:50|3713.4|3707.4|3713.8|3707.8|3713.8|3707.8|3713.4|3707.4|0
1605533820000|2020-11-16 13:37:00|3713.4|3707.4|3713.8|3707.8|3713.8|3707.8|3713.4|3707.4|0
1605533840000|2020-11-16 13:37:20|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1605533850000|2020-11-16 13:37:30|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|7
1605533860000|2020-11-16 13:37:40|||||||||3
1605533870000|2020-11-16 13:37:50|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3715.3|3709.3|4
1605533880000|2020-11-16 13:38:00|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3714.4|3708.4|0
1605533890000|2020-11-16 13:38:10|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3715.3|3709.3|1
1605533900000|2020-11-16 13:38:20|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3714.4|3708.4|3
1605533910000|2020-11-16 13:38:30|3715.3|3709.3|3714.4|3708.4|3715.4|3709.4|3714.4|3708.4|2
1605533920000|2020-11-16 13:38:40|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3714.4|3708.4|0
1605533930000|2020-11-16 13:38:50|||||||||2
1605533960000|2020-11-16 13:39:20|3716.3|3710.3|3716.4|3710.4|3716.4|3710.4|3716.3|3710.3|3
1605533970000|2020-11-16 13:39:30|3715.3|3709.3|3715.4|3709.4|3715.4|3709.4|3715.3|3709.3|6
1605533980000|2020-11-16 13:39:40|3715.3|3709.3|3716.1|3710.1|3716.1|3710.1|3715.3|3709.3|0
1605533990000|2020-11-16 13:39:50|3715.8|3709.8|3715.8|3709.8|3716.1|3710.1|3715.3|3709.3|1
1605534000000|2020-11-16 13:40:00|3715.4|3709.4|3716.1|3710.1|3716.1|3710.1|3715.3|3709.3|0
1605534020000|2020-11-16 13:40:20|||||||||2
1605534030000|2020-11-16 13:40:30|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|0
1605534040000|2020-11-16 13:40:40|3716.1|3710.1|3716.4|3710.4|3716.4|3710.4|3715.8|3709.8|10
1605534050000|2020-11-16 13:40:50|||||||||1
1605534060000|2020-11-16 13:41:00|3715.4|3709.4|3715.8|3709.8|3715.8|3709.8|3715.4|3709.4|3
1605534070000|2020-11-16 13:41:10|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.4|3709.4|3
1605534080000|2020-11-16 13:41:20|3716.1|3710.1|3715.4|3709.4|3716.4|3710.4|3715.4|3709.4|1
1605534100000|2020-11-16 13:41:40|3715.1|3709.1|3715.4|3709.4|3715.8|3709.8|3715.1|3709.1|0
1605534110000|2020-11-16 13:41:50|3715.1|3709.1|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|0
1605534120000|2020-11-16 13:42:00|3715.1|3709.1|3715.9|3709.9|3715.9|3709.9|3715.1|3709.1|2
1605534130000|2020-11-16 13:42:10|3715.4|3709.4|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|1
1605534170000|2020-11-16 13:42:50|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|0
1605534180000|2020-11-16 13:43:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|5
1605534190000|2020-11-16 13:43:10|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|0
1605534200000|2020-11-16 13:43:20|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.4|3708.4|0
1605534210000|2020-11-16 13:43:30|3714.4|3708.4|3714.3|3708.3|3714.4|3708.4|3714.3|3708.3|1
1605534220000|2020-11-16 13:43:40|3713.4|3707.4|3713.8|3707.8|3714.3|3708.3|3713.4|3707.4|0
1605534230000|2020-11-16 13:43:50|3714.3|3708.3|3713.8|3707.8|3714.3|3708.3|3713.8|3707.8|0
1605534240000|2020-11-16 13:44:00|3713.9|3707.9|3714.8|3708.8|3714.8|3708.8|3713.9|3707.9|0
1605534250000|2020-11-16 13:44:10|3715.1|3709.1|3715.4|3709.4|3715.8|3709.8|3714.8|3708.8|4
1605534260000|2020-11-16 13:44:20|3716.1|3710.1|3715.4|3709.4|3716.1|3710.1|3715.4|3709.4|10
1605534270000|2020-11-16 13:44:30|3715.8|3709.8|3715.4|3709.4|3715.8|3709.8|3715.4|3709.4|0
1605534280000|2020-11-16 13:44:40|3715.8|3709.8|3715.8|3709.8|3716.1|3710.1|3715.4|3709.4|5
1605534290000|2020-11-16 13:44:50|3715.9|3709.9|3715.4|3709.4|3715.9|3709.9|3715.4|3709.4|2
1605537000000|2020-11-16 14:30:00|3720.7|3714.7|3725.9|3719.9|3726.2|3720.2|3718.1|3712.1|382
1605537010000|2020-11-16 14:30:10|3726.4|3720.4|3719.6|3713.6|3728.4|3722.4|3719.4|3713.4|66
1605537020000|2020-11-16 14:30:20|3719.4|3713.4|3717.5|3711.5|3719.4|3713.4|3717.4|3711.4|33
1605537030000|2020-11-16 14:30:30|3717.4|3711.4|3717.5|3711.5|3719.4|3713.4|3717|3711|16
1605537040000|2020-11-16 14:30:40|3718|3712|3714.2|3708.2|3718|3712|3714.2|3708.2|81
1605537050000|2020-11-16 14:30:50|3713.7|3707.7|3714.7|3708.7|3715.7|3709.7|3713.4|3707.4|42
1605537060000|2020-11-16 14:31:00|3715.1|3709.1|3717.2|3711.2|3717.7|3711.7|3715.1|3709.1|38
1605537070000|2020-11-16 14:31:10|3717.4|3711.4|3719.1|3713.1|3719.2|3713.2|3717.2|3711.2|33
1605537080000|2020-11-16 14:31:20|3719.2|3713.2|3720.7|3714.7|3721.1|3715.1|3719.1|3713.1|19
1605537090000|2020-11-16 14:31:30|3721.1|3715.1|3725.1|3719.1|3725.4|3719.4|3721.1|3715.1|38
1605537100000|2020-11-16 14:31:40|3724.4|3718.4|3724.4|3718.4|3724.9|3718.9|3724.4|3718.4|43
1605537110000|2020-11-16 14:31:50|3725.4|3719.4|3721.3|3715.3|3725.4|3719.4|3721.3|3715.3|54
1605537120000|2020-11-16 14:32:00|3721.6|3715.6|3720.8|3714.8|3723.1|3717.1|3720.1|3714.1|46
1605537130000|2020-11-16 14:32:10|3721.1|3715.1|3722.8|3716.8|3724.8|3718.8|3720.8|3714.8|52
1605537140000|2020-11-16 14:32:20|3722.1|3716.1|3724.3|3718.3|3725.4|3719.4|3721.8|3715.8|25
1605537150000|2020-11-16 14:32:30|3724.4|3718.4|3723.6|3717.6|3724.8|3718.8|3723.1|3717.1|20
1605537160000|2020-11-16 14:32:40|3723.8|3717.8|3726.6|3720.6|3726.6|3720.6|3723.8|3717.8|24
1605537170000|2020-11-16 14:32:50|3726.3|3720.3|3725.3|3719.3|3726.3|3720.3|3724.8|3718.8|8
1605537180000|2020-11-16 14:33:00|3725.4|3719.4|3723.3|3717.3|3725.8|3719.8|3723.3|3717.3|63
1605537190000|2020-11-16 14:33:10|3723.4|3717.4|3725.8|3719.8|3725.8|3719.8|3723.4|3717.4|17
1605537200000|2020-11-16 14:33:20|3725.6|3719.6|3724.4|3718.4|3726.3|3720.3|3724.4|3718.4|10
1605537210000|2020-11-16 14:33:30|3724.8|3718.8|3725.3|3719.3|3725.4|3719.4|3724.3|3718.3|16
1605537220000|2020-11-16 14:33:40|3725.1|3719.1|3725.1|3719.1|3725.8|3719.8|3723.8|3717.8|50
1605537230000|2020-11-16 14:33:50|3725.4|3719.4|3727.7|3721.7|3728.1|3722.1|3725.4|3719.4|84
1605537240000|2020-11-16 14:34:00|3727.4|3721.4|3727.7|3721.7|3727.7|3721.7|3725.7|3719.7|92
1605537250000|2020-11-16 14:34:10|3726.7|3720.7|3725.7|3719.7|3726.9|3720.9|3725.7|3719.7|21
1605537260000|2020-11-16 14:34:20|3726.7|3720.7|3727.4|3721.4|3727.6|3721.6|3726.1|3720.1|55
1605537270000|2020-11-16 14:34:30|3727.6|3721.6|3728.7|3722.7|3728.7|3722.7|3726.6|3720.6|24
1605537280000|2020-11-16 14:34:40|3729.7|3723.7|3729.7|3723.7|3730.2|3724.2|3728.9|3722.9|41
1605537290000|2020-11-16 14:34:50|3732.2|3726.2|3732.1|3726.1|3732.7|3726.7|3731.6|3725.6|60
1605537300000|2020-11-16 14:35:00|3731.2|3725.2|3730.9|3724.9|3731.6|3725.6|3730.4|3724.4|31
1605537310000|2020-11-16 14:35:10|3730.1|3724.1|3731.6|3725.6|3731.7|3725.7|3729.6|3723.6|19
1605537320000|2020-11-16 14:35:20|3731.7|3725.7|3731.7|3725.7|3732.1|3726.1|3731.4|3725.4|16
1605537330000|2020-11-16 14:35:30|3732.1|3726.1|3730.1|3724.1|3732.1|3726.1|3730.1|3724.1|13
1605537340000|2020-11-16 14:35:40|3730.4|3724.4|3730.1|3724.1|3731.1|3725.1|3729.8|3723.8|73
1605537350000|2020-11-16 14:35:50|3729.6|3723.6|3731.3|3725.3|3731.3|3725.3|3729.6|3723.6|23
1605537360000|2020-11-16 14:36:00|3730.8|3724.8|3729.8|3723.8|3730.8|3724.8|3729.8|3723.8|19
1605537370000|2020-11-16 14:36:10|3730.1|3724.1|3727.8|3721.8|3730.1|3724.1|3727.8|3721.8|18
1605537380000|2020-11-16 14:36:20|3728.1|3722.1|3727.3|3721.3|3728.1|3722.1|3727.1|3721.1|24
1605537390000|2020-11-16 14:36:30|3727.1|3721.1|3727.3|3721.3|3727.8|3721.8|3727.1|3721.1|12
1605537400000|2020-11-16 14:36:40|3727.4|3721.4|3728.3|3722.3|3728.3|3722.3|3727.3|3721.3|19
1605537410000|2020-11-16 14:36:50|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3727.3|3721.3|15
1605537420000|2020-11-16 14:37:00|3729.1|3723.1|3729.4|3723.4|3729.8|3723.8|3728.3|3722.3|44
1605537430000|2020-11-16 14:37:10|3729.3|3723.3|3729.3|3723.3|3729.3|3723.3|3728.8|3722.8|6
1605537440000|2020-11-16 14:37:20|3728.8|3722.8|3728.8|3722.8|3729.1|3723.1|3728.3|3722.3|8
1605537450000|2020-11-16 14:37:30|3729.6|3723.6|3730.8|3724.8|3730.8|3724.8|3729.1|3723.1|9
1605537460000|2020-11-16 14:37:40|3731.1|3725.1|3732.8|3726.8|3732.8|3726.8|3731.1|3725.1|19
1605537470000|2020-11-16 14:37:50|3733.1|3727.1|3734.1|3728.1|3734.1|3728.1|3733.1|3727.1|21
1605537480000|2020-11-16 14:38:00|3733.3|3727.3|3734.1|3728.1|3734.1|3728.1|3732.4|3726.4|19
1605537490000|2020-11-16 14:38:10|3733.8|3727.8|3732.8|3726.8|3733.8|3727.8|3732.8|3726.8|3
1605537500000|2020-11-16 14:38:20|3732.1|3726.1|3733.1|3727.1|3733.1|3727.1|3732.1|3726.1|11
1605537510000|2020-11-16 14:38:30|||||||||6
1605537520000|2020-11-16 14:38:40|3732.1|3726.1|3732.1|3726.1|3732.8|3726.8|3732.1|3726.1|11
1605537530000|2020-11-16 14:38:50|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3732.1|3726.1|15
1605537540000|2020-11-16 14:39:00|3733.8|3727.8|3734.1|3728.1|3734.1|3728.1|3733.8|3727.8|0
1605537550000|2020-11-16 14:39:10|3733.8|3727.8|3733.1|3727.1|3733.8|3727.8|3732.8|3726.8|8
1605537560000|2020-11-16 14:39:20|3732.8|3726.8|3733.1|3727.1|3733.8|3727.8|3732.8|3726.8|9
1605537570000|2020-11-16 14:39:30|3733.5|3727.5|3733.1|3727.1|3734.1|3728.1|3733.1|3727.1|8
1605537580000|2020-11-16 14:39:40|3732.6|3726.6|3732.1|3726.1|3733.1|3727.1|3732.1|3726.1|3
1605537590000|2020-11-16 14:39:50|3732.5|3726.5|3733.8|3727.8|3733.8|3727.8|3732.5|3726.5|11
1605537600000|2020-11-16 14:40:00|3733.4|3727.4|3733.1|3727.1|3733.4|3727.4|3733.1|3727.1|1
1605537620000|2020-11-16 14:40:20|3732.8|3726.8|3732.1|3726.1|3732.8|3726.8|3732.1|3726.1|4
1605537630000|2020-11-16 14:40:30|3732.8|3726.8|3733|3727|3733.1|3727.1|3732.8|3726.8|55
1605537640000|2020-11-16 14:40:40|3732.8|3726.8|3734.5|3728.5|3734.8|3728.8|3732.8|3726.8|25
1605537650000|2020-11-16 14:40:50|3734|3728|3733.1|3727.1|3734.8|3728.8|3733.1|3727.1|9
1605537660000|2020-11-16 14:41:00|3732.4|3726.4|3731.5|3725.5|3732.4|3726.4|3731.1|3725.1|25
1605537670000|2020-11-16 14:41:10|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|0
1605537680000|2020-11-16 14:41:20|3730.8|3724.8|3731.1|3725.1|3731.1|3725.1|3730.5|3724.5|19
1605537690000|2020-11-16 14:41:30|3731|3725|3732.1|3726.1|3732.1|3726.1|3731|3725|9
1605537700000|2020-11-16 14:41:40|3732|3726|3732.1|3726.1|3732.1|3726.1|3731.5|3725.5|59
1605537710000|2020-11-16 14:41:50|3732|3726|3730.5|3724.5|3732|3726|3730.5|3724.5|8
1605537720000|2020-11-16 14:42:00|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3729.5|3723.5|10
1605537730000|2020-11-16 14:42:10|3730.3|3724.3|3730.5|3724.5|3731.1|3725.1|3730.1|3724.1|4
1605537740000|2020-11-16 14:42:20|3730.1|3724.1|3731.1|3725.1|3731.1|3725.1|3730.1|3724.1|11
1605537750000|2020-11-16 14:42:30|3732.1|3726.1|3731.1|3725.1|3732.1|3726.1|3731.1|3725.1|6
1605537760000|2020-11-16 14:42:40|3731.5|3725.5|3732|3726|3732|3726|3731.1|3725.1|18
1605537770000|2020-11-16 14:42:50|3731.6|3725.6|3732.1|3726.1|3732.1|3726.1|3731.5|3725.5|1
1605537780000|2020-11-16 14:43:00|3732|3726|3731.1|3725.1|3732|3726|3731.1|3725.1|5
1605537790000|2020-11-16 14:43:10|3731.6|3725.6|3732|3726|3732|3726|3731.6|3725.6|2
1605537800000|2020-11-16 14:43:20|3732.1|3726.1|3731.1|3725.1|3732.1|3726.1|3731.1|3725.1|3
1605537810000|2020-11-16 14:43:30|3731.5|3725.5|3731.1|3725.1|3732|3726|3731.1|3725.1|2
1605537820000|2020-11-16 14:43:40|3730.8|3724.8|3730.8|3724.8|3731|3725|3730.5|3724.5|25
1605537830000|2020-11-16 14:43:50|3730.1|3724.1|3730.1|3724.1|3730.8|3724.8|3730.1|3724.1|1
1605537840000|2020-11-16 14:44:00|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.1|3724.1|4
1605537850000|2020-11-16 14:44:10|3730.1|3724.1|3730.5|3724.5|3730.8|3724.8|3730|3724|6
1605537870000|2020-11-16 14:44:30|3729.8|3723.8|3729.5|3723.5|3730|3724|3729.5|3723.5|3
1605537880000|2020-11-16 14:44:40|3729|3723|3728.5|3722.5|3729.1|3723.1|3728.5|3722.5|6
1605537890000|2020-11-16 14:44:50|3728.1|3722.1|3727.5|3721.5|3728.5|3722.5|3727.5|3721.5|18
1605537900000|2020-11-16 14:45:00|3727.1|3721.1|3726.5|3720.5|3727.8|3721.8|3726.5|3720.5|17
1605537910000|2020-11-16 14:45:10|||||||||4
1605537920000|2020-11-16 14:45:20|3725.8|3719.8|3726|3720|3726.5|3720.5|3725.8|3719.8|16
1605537930000|2020-11-16 14:45:30|3726.3|3720.3|3726.8|3720.8|3726.8|3720.8|3726.1|3720.1|8
1605537940000|2020-11-16 14:45:40|3726.5|3720.5|3726.1|3720.1|3726.8|3720.8|3726.1|3720.1|2
1605537950000|2020-11-16 14:45:50|3726.5|3720.5|3723|3717|3726.5|3720.5|3723|3717|20
1605537960000|2020-11-16 14:46:00|3722.8|3716.8|3720.8|3714.8|3722.8|3716.8|3720.8|3714.8|33
1605537970000|2020-11-16 14:46:10|3721|3715|3720.8|3714.8|3721.1|3715.1|3720.5|3714.5|81
1605537980000|2020-11-16 14:46:20|3720.5|3714.5|3716.5|3710.5|3720.8|3714.8|3716.5|3710.5|23
1605537990000|2020-11-16 14:46:30|3715.7|3709.7|3715.8|3709.8|3716.5|3710.5|3715.7|3709.7|33
1605538000000|2020-11-16 14:46:40|3716.2|3710.2|3714.8|3708.8|3716.2|3710.2|3714.8|3708.8|23
1605538010000|2020-11-16 14:46:50|3715.2|3709.2|3713.8|3707.8|3715.7|3709.7|3713.8|3707.8|32
1605538020000|2020-11-16 14:47:00|3713.2|3707.2|3713.2|3707.2|3713.7|3707.7|3712.5|3706.5|17
1605538030000|2020-11-16 14:47:10|3712.7|3706.7|3713.5|3707.5|3713.5|3707.5|3712.7|3706.7|31
1605538040000|2020-11-16 14:47:20|3713.2|3707.2|3713.2|3707.2|3713.5|3707.5|3712.5|3706.5|10
1605538050000|2020-11-16 14:47:30|3713.5|3707.5|3712.7|3706.7|3713.5|3707.5|3712.7|3706.7|17
1605538060000|2020-11-16 14:47:40|3712.5|3706.5|3712.5|3706.5|3713.5|3707.5|3712.5|3706.5|26
1605538070000|2020-11-16 14:47:50|3712.2|3706.2|3709.7|3703.7|3712.2|3706.2|3709.7|3703.7|19
1605538080000|2020-11-16 14:48:00|3709.5|3703.5|3709.5|3703.5|3710.2|3704.2|3709|3703|16
1605538090000|2020-11-16 14:48:10|3709.8|3703.8|3710.5|3704.5|3711.5|3705.5|3709.8|3703.8|56
1605538100000|2020-11-16 14:48:20|3710.2|3704.2|3711.2|3705.2|3711.2|3705.2|3710.2|3704.2|5
1605538110000|2020-11-16 14:48:30|3711.5|3705.5|3711.5|3705.5|3711.7|3705.7|3711.5|3705.5|19
1605538120000|2020-11-16 14:48:40|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|51
1605538130000|2020-11-16 14:48:50|3711.8|3705.8|3712.5|3706.5|3712.8|3706.8|3711.8|3705.8|26
1605538140000|2020-11-16 14:49:00|3712.7|3706.7|3714.2|3708.2|3714.2|3708.2|3712.5|3706.5|14
1605538150000|2020-11-16 14:49:10|3714.5|3708.5|3714.2|3708.2|3714.8|3708.8|3713.8|3707.8|30
1605538160000|2020-11-16 14:49:20|3714.5|3708.5|3715.8|3709.8|3715.8|3709.8|3713.8|3707.8|25
1605538170000|2020-11-16 14:49:30|3716.2|3710.2|3717.7|3711.7|3717.7|3711.7|3715.8|3709.8|15
1605538180000|2020-11-16 14:49:40|3717.8|3711.8|3717.7|3711.7|3718.5|3712.5|3717.2|3711.2|15
1605538190000|2020-11-16 14:49:50|3717.5|3711.5|3718.7|3712.7|3718.7|3712.7|3717.5|3711.5|21
1605538200000|2020-11-16 14:50:00|3718.5|3712.5|3718.8|3712.8|3718.8|3712.8|3718.2|3712.2|39
1605538210000|2020-11-16 14:50:10|3718.3|3712.3|3718.5|3712.5|3718.5|3712.5|3717.8|3711.8|2
1605538220000|2020-11-16 14:50:20|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|8
1605538230000|2020-11-16 14:50:30|3718.7|3712.7|3717.8|3711.8|3718.7|3712.7|3717.8|3711.8|13
1605538240000|2020-11-16 14:50:40|3718.1|3712.1|3718.5|3712.5|3718.5|3712.5|3718.1|3712.1|22
1605538250000|2020-11-16 14:50:50|3718.8|3712.8|3717.8|3711.8|3718.8|3712.8|3717.8|3711.8|39
1605538260000|2020-11-16 14:51:00|3717.5|3711.5|3715.7|3709.7|3717.8|3711.8|3715.7|3709.7|26
1605538270000|2020-11-16 14:51:10|3715.5|3709.5|3714.8|3708.8|3715.5|3709.5|3714.7|3708.7|10
1605538280000|2020-11-16 14:51:20|3715.2|3709.2|3716.2|3710.2|3716.2|3710.2|3715.2|3709.2|28
1605538290000|2020-11-16 14:51:30|3716.5|3710.5|3716.2|3710.2|3716.5|3710.5|3715.8|3709.8|5
1605538300000|2020-11-16 14:51:40|3715.7|3709.7|3716|3710|3716|3710|3715.7|3709.7|5
1605538310000|2020-11-16 14:51:50|3715.9|3709.9|3716.2|3710.2|3716.5|3710.5|3715.5|3709.5|12
1605538320000|2020-11-16 14:52:00|3716.7|3710.7|3717.2|3711.2|3717.5|3711.5|3716.7|3710.7|6
1605538330000|2020-11-16 14:52:10|3717.5|3711.5|3718.5|3712.5|3718.7|3712.7|3717.5|3711.5|42
1605538340000|2020-11-16 14:52:20|3718.2|3712.2|3716.5|3710.5|3718.5|3712.5|3716.5|3710.5|22
1605538350000|2020-11-16 14:52:30|3717.2|3711.2|3718.5|3712.5|3718.8|3712.8|3716.7|3710.7|36
1605538360000|2020-11-16 14:52:40|3718.2|3712.2|3716.7|3710.7|3718.2|3712.2|3716.7|3710.7|25
1605538370000|2020-11-16 14:52:50|3716.5|3710.5|3717.5|3711.5|3717.5|3711.5|3716.5|3710.5|26
1605538380000|2020-11-16 14:53:00|3717.2|3711.2|3717.2|3711.2|3717.5|3711.5|3717.2|3711.2|28
1605538390000|2020-11-16 14:53:10|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|5
1605538400000|2020-11-16 14:53:20|3716.2|3710.2|3714.7|3708.7|3716.2|3710.2|3714.7|3708.7|35
1605538410000|2020-11-16 14:53:30|3714.5|3708.5|3714.2|3708.2|3714.5|3708.5|3713.2|3707.2|42
1605538420000|2020-11-16 14:53:40|3713.5|3707.5|3711.8|3705.8|3713.5|3707.5|3711.8|3705.8|14
1605538430000|2020-11-16 14:53:50|3711.7|3705.7|3710|3704|3711.7|3705.7|3709.8|3703.8|29
1605538440000|2020-11-16 14:54:00|3709.5|3703.5|3708.5|3702.5|3709.7|3703.7|3708.2|3702.2|24
1605538450000|2020-11-16 14:54:10|3708.8|3702.8|3708.5|3702.5|3708.8|3702.8|3708.2|3702.2|20
1605538460000|2020-11-16 14:54:20|3708.2|3702.2|3710.4|3704.4|3711.2|3705.2|3707.5|3701.5|95
1605538470000|2020-11-16 14:54:30|3710.5|3704.5|3710.4|3704.4|3711.5|3705.5|3710.2|3704.2|24
1605538480000|2020-11-16 14:54:40|3710.2|3704.2|3710.2|3704.2|3710.2|3704.2|3708.9|3702.9|22
1605538490000|2020-11-16 14:54:50|3709.9|3703.9|3710.2|3704.2|3710.2|3704.2|3709.9|3703.9|1
1605538500000|2020-11-16 14:55:00|3709.9|3703.9|3709.7|3703.7|3710.2|3704.2|3709.2|3703.2|18
1605538510000|2020-11-16 14:55:10|3709.4|3703.4|3708.9|3702.9|3710.2|3704.2|3708.9|3702.9|9
1605538520000|2020-11-16 14:55:20|3709.2|3703.2|3708.4|3702.4|3709.4|3703.4|3707.9|3701.9|47
1605538530000|2020-11-16 14:55:30|3708.5|3702.5|3709.2|3703.2|3709.2|3703.2|3707.9|3701.9|20
1605538540000|2020-11-16 14:55:40|3709.5|3703.5|3709.9|3703.9|3710.4|3704.4|3709.5|3703.5|20
1605538550000|2020-11-16 14:55:50|3710.2|3704.2|3709.4|3703.4|3710.2|3704.2|3709.4|3703.4|5
1605538560000|2020-11-16 14:56:00|3710.2|3704.2|3708.4|3702.4|3710.2|3704.2|3708.4|3702.4|7
1605538570000|2020-11-16 14:56:10|3708.5|3702.5|3707.9|3701.9|3708.5|3702.5|3707.2|3701.2|9
1605538580000|2020-11-16 14:56:20|3708.2|3702.2|3709.2|3703.2|3709.2|3703.2|3707.9|3701.9|20
1605538590000|2020-11-16 14:56:30|3708.9|3702.9|3711.2|3705.2|3711.2|3705.2|3708.9|3702.9|8
1605538600000|2020-11-16 14:56:40|3710.9|3704.9|3711.2|3705.2|3711.2|3705.2|3710.9|3704.9|2
1605538610000|2020-11-16 14:56:50|3711.5|3705.5|3711.9|3705.9|3712.2|3706.2|3711.2|3705.2|15
1605538620000|2020-11-16 14:57:00|3711.4|3705.4|3715.2|3709.2|3715.4|3709.4|3710.9|3704.9|87
1605538630000|2020-11-16 14:57:10|3714.9|3708.9|3714.5|3708.5|3715.5|3709.5|3714.5|3708.5|39
1605538640000|2020-11-16 14:57:20|3715.2|3709.2|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|10
1605538650000|2020-11-16 14:57:30|3714.9|3708.9|3714.5|3708.5|3714.9|3708.9|3714.5|3708.5|6
1605538660000|2020-11-16 14:57:40|3715.2|3709.2|3714.5|3708.5|3715.2|3709.2|3714.5|3708.5|2
1605538670000|2020-11-16 14:57:50|3715.2|3709.2|3715.5|3709.5|3715.5|3709.5|3715.2|3709.2|4
1605538680000|2020-11-16 14:58:00|||||||||17
1605538690000|2020-11-16 14:58:10|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.5|3709.5|14
1605538700000|2020-11-16 14:58:20|3715.5|3709.5|3716.9|3710.9|3717.9|3711.9|3715.5|3709.5|131
1605538710000|2020-11-16 14:58:30|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3716.9|3710.9|10
1605538720000|2020-11-16 14:58:40|3716.9|3710.9|3716.9|3710.9|3717.2|3711.2|3716.9|3710.9|4
1605538730000|2020-11-16 14:58:50|3716.5|3710.5|3716.5|3710.5|3716.9|3710.9|3715.9|3709.9|21
1605538740000|2020-11-16 14:59:00|3716.4|3710.4|3715.9|3709.9|3716.9|3710.9|3715.9|3709.9|8
1605538750000|2020-11-16 14:59:10|3715.5|3709.5|3715.9|3709.9|3716.2|3710.2|3715.5|3709.5|4
1605538760000|2020-11-16 14:59:20|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3715.9|3709.9|2
1605538770000|2020-11-16 14:59:30|3716.4|3710.4|3717.2|3711.2|3717.2|3711.2|3716.4|3710.4|22
1605538780000|2020-11-16 14:59:40|3716.5|3710.5|3716.9|3710.9|3717.2|3711.2|3716.5|3710.5|2
1605538790000|2020-11-16 14:59:50|3716.4|3710.4|3714.4|3708.4|3716.4|3710.4|3714.4|3708.4|17
1605538800000|2020-11-16 15:00:00|3714.9|3708.9|3714.2|3708.2|3715.2|3709.2|3714.2|3708.2|24
1605538810000|2020-11-16 15:00:10|3714.4|3708.4|3713.4|3707.4|3714.4|3708.4|3713.2|3707.2|10
1605538820000|2020-11-16 15:00:20|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3712.2|3706.2|15
1605538830000|2020-11-16 15:00:30|3712.9|3706.9|3714.2|3708.2|3714.2|3708.2|3712.9|3706.9|6
1605538840000|2020-11-16 15:00:40|3714.4|3708.4|3716.2|3710.2|3716.2|3710.2|3714.4|3708.4|26
1605538850000|2020-11-16 15:00:50|3715.9|3709.9|3716.2|3710.2|3716.2|3710.2|3715.2|3709.2|4
1605538860000|2020-11-16 15:01:00|3715.7|3709.7|3715.9|3709.9|3716.2|3710.2|3715.2|3709.2|10
1605538870000|2020-11-16 15:01:10|3715.7|3709.7|3716.2|3710.2|3716.2|3710.2|3715.2|3709.2|7
1605538880000|2020-11-16 15:01:20|3716.7|3710.7|3716.2|3710.2|3716.9|3710.9|3716.2|3710.2|28
1605538890000|2020-11-16 15:01:30|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.2|3710.2|23
1605538900000|2020-11-16 15:01:40|3717.2|3711.2|3716.2|3710.2|3717.2|3711.2|3716.2|3710.2|3
1605538910000|2020-11-16 15:01:50|3716.4|3710.4|3716.2|3710.2|3716.4|3710.4|3716.2|3710.2|6
1605538920000|2020-11-16 15:02:00|3715.2|3709.2|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|9
1605538930000|2020-11-16 15:02:10|3714.9|3708.9|3715.9|3709.9|3715.9|3709.9|3714.5|3708.5|45
1605538940000|2020-11-16 15:02:20|3716.2|3710.2|3713.2|3707.2|3716.9|3710.9|3713.2|3707.2|62
1605538950000|2020-11-16 15:02:30|3713.4|3707.4|3714.2|3708.2|3714.2|3708.2|3713.4|3707.4|3
1605538960000|2020-11-16 15:02:40|||||||||6
1605538970000|2020-11-16 15:02:50|||||||||3
1605538980000|2020-11-16 15:03:00|3713.7|3707.7|3714.2|3708.2|3714.2|3708.2|3713.2|3707.2|10
1605538990000|2020-11-16 15:03:10|3713.6|3707.6|3714.6|3708.6|3714.6|3708.6|3713.6|3707.6|288
1605539000000|2020-11-16 15:03:20|3714.2|3708.2|3714.9|3708.9|3715.2|3709.2|3714.2|3708.2|14
1605539010000|2020-11-16 15:03:30|3715.1|3709.1|3714.9|3708.9|3715.2|3709.2|3714.6|3708.6|17
1605539020000|2020-11-16 15:03:40|3715.4|3709.4|3715.6|3709.6|3715.9|3709.9|3715.1|3709.1|5
1605539030000|2020-11-16 15:03:50|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|3
1605539040000|2020-11-16 15:04:00|3715.6|3709.6|3715.9|3709.9|3715.9|3709.9|3715.6|3709.6|16
1605539050000|2020-11-16 15:04:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3
1605539060000|2020-11-16 15:04:20|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|6
1605539070000|2020-11-16 15:04:30|3717.2|3711.2|3716.9|3710.9|3717.2|3711.2|3716.9|3710.9|19
1605539080000|2020-11-16 15:04:40|3716.2|3710.2|3715.9|3709.9|3716.9|3710.9|3715.9|3709.9|23
1605539090000|2020-11-16 15:04:50|3715.2|3709.2|3716.6|3710.6|3716.6|3710.6|3715.2|3709.2|7
1605539100000|2020-11-16 15:05:00|3716.2|3710.2|3715.9|3709.9|3716.9|3710.9|3715.6|3709.6|7
1605539110000|2020-11-16 15:05:10|3715.6|3709.6|3715.7|3709.7|3716.2|3710.2|3714.9|3708.9|175
1605539120000|2020-11-16 15:05:20|3715.4|3709.4|3715.2|3709.2|3715.7|3709.7|3714.9|3708.9|16
1605539130000|2020-11-16 15:05:30|3714.9|3708.9|3714.1|3708.1|3714.9|3708.9|3714.1|3708.1|6
1605539140000|2020-11-16 15:05:40|3713.9|3707.9|3714.2|3708.2|3714.2|3708.2|3713.6|3707.6|37
1605539150000|2020-11-16 15:05:50|3714.6|3708.6|3714.2|3708.2|3714.9|3708.9|3714.2|3708.2|9
1605539160000|2020-11-16 15:06:00|3713.7|3707.7|3714.9|3708.9|3715.2|3709.2|3713.7|3707.7|22
1605539170000|2020-11-16 15:06:10|3715.2|3709.2|3715.4|3709.4|3715.7|3709.7|3715.2|3709.2|2
1605539180000|2020-11-16 15:06:20|3715.2|3709.2|3715.2|3709.2|3715.4|3709.4|3715.2|3709.2|6
1605539190000|2020-11-16 15:06:30|3714.9|3708.9|3714.2|3708.2|3714.9|3708.9|3713.9|3707.9|3
1605539200000|2020-11-16 15:06:40|3714.5|3708.5|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|9
1605539210000|2020-11-16 15:06:50|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3714.9|3708.9|5
1605539220000|2020-11-16 15:07:00|3714.9|3708.9|3715.2|3709.2|3715.2|3709.2|3714.9|3708.9|1
1605539230000|2020-11-16 15:07:10|3715.9|3709.9|3716.2|3710.2|3716.2|3710.2|3715.9|3709.9|43
1605539240000|2020-11-16 15:07:20|||||||||3
1605539250000|2020-11-16 15:07:30|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|19
1605539260000|2020-11-16 15:07:40|3717.4|3711.4|3717.5|3711.5|3717.5|3711.5|3717.2|3711.2|11
1605539270000|2020-11-16 15:07:50|3717.2|3711.2|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|11
1605539280000|2020-11-16 15:08:00|3717.2|3711.2|3718.4|3712.4|3718.4|3712.4|3717.2|3711.2|26
1605539290000|2020-11-16 15:08:10|3718|3712|3718.5|3712.5|3718.5|3712.5|3717.5|3711.5|12
1605539300000|2020-11-16 15:08:20|3718.4|3712.4|3717.2|3711.2|3718.4|3712.4|3717.2|3711.2|17
1605539310000|2020-11-16 15:08:30|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|2
1605539320000|2020-11-16 15:08:40|3716.5|3710.5|3716.9|3710.9|3716.9|3710.9|3716.5|3710.5|3
1605539330000|2020-11-16 15:08:50|3716.5|3710.5|3716.9|3710.9|3716.9|3710.9|3716.2|3710.2|5
1605539340000|2020-11-16 15:09:00|3717.4|3711.4|3717.5|3711.5|3717.9|3711.9|3717.2|3711.2|6
1605539350000|2020-11-16 15:09:10|3717.9|3711.9|3717.2|3711.2|3718.2|3712.2|3717.2|3711.2|6
1605539360000|2020-11-16 15:09:20|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|2
1605539370000|2020-11-16 15:09:30|3717.2|3711.2|3716.9|3710.9|3717.2|3711.2|3716.9|3710.9|3
1605539380000|2020-11-16 15:09:40|3716.5|3710.5|3716.2|3710.2|3716.9|3710.9|3716.2|3710.2|36
1605539390000|2020-11-16 15:09:50|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|8
1605539400000|2020-11-16 15:10:00|3715.9|3709.9|3716.2|3710.2|3716.2|3710.2|3715.7|3709.7|23
1605539410000|2020-11-16 15:10:10|||||||||3
1605539420000|2020-11-16 15:10:20|3715.2|3709.2|3715.9|3709.9|3715.9|3709.9|3715.2|3709.2|13
1605539430000|2020-11-16 15:10:30|3716.2|3710.2|3716.2|3710.2|3716.7|3710.7|3716.2|3710.2|9
1605539440000|2020-11-16 15:10:40|3716.5|3710.5|3716.4|3710.4|3716.9|3710.9|3716.2|3710.2|5
1605539450000|2020-11-16 15:10:50|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.2|3710.2|9
1605539460000|2020-11-16 15:11:00|3716.4|3710.4|3717.2|3711.2|3717.2|3711.2|3716.4|3710.4|5
1605539470000|2020-11-16 15:11:10|3717.5|3711.5|3717.9|3711.9|3717.9|3711.9|3717.5|3711.5|6
1605539480000|2020-11-16 15:11:20|3718.5|3712.5|3719.5|3713.5|3719.9|3713.9|3718.5|3712.5|25
1605539490000|2020-11-16 15:11:30|3719.9|3713.9|3720.2|3714.2|3720.9|3714.9|3719.9|3713.9|43
1605539500000|2020-11-16 15:11:40|3719.2|3713.2|3719.7|3713.7|3719.9|3713.9|3719.2|3713.2|9
1605539510000|2020-11-16 15:11:50|3719.4|3713.4|3720.2|3714.2|3720.2|3714.2|3719.2|3713.2|21
1605539520000|2020-11-16 15:12:00|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.2|3714.2|20
1605539530000|2020-11-16 15:12:10|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3720.9|3714.9|15
1605539540000|2020-11-16 15:12:20|3720.9|3714.9|3720.7|3714.7|3720.9|3714.9|3720.4|3714.4|5
1605539550000|2020-11-16 15:12:30|3720.2|3714.2|3720.2|3714.2|3720.4|3714.4|3720.2|3714.2|5
1605539560000|2020-11-16 15:12:40|||||||||2
1605539570000|2020-11-16 15:12:50|3719.4|3713.4|3719.4|3713.4|3719.5|3713.5|3719.2|3713.2|9
1605539580000|2020-11-16 15:13:00|3719.5|3713.5|3718.9|3712.9|3719.5|3713.5|3718.9|3712.9|7
1605539590000|2020-11-16 15:13:10|3718.4|3712.4|3718.4|3712.4|3718.7|3712.7|3718.2|3712.2|8
1605539600000|2020-11-16 15:13:20|3718.7|3712.7|3719.7|3713.7|3719.7|3713.7|3718.4|3712.4|21
1605539610000|2020-11-16 15:13:30|3719.2|3713.2|3719.7|3713.7|3719.9|3713.9|3719.2|3713.2|13
1605539620000|2020-11-16 15:13:40|3719.2|3713.2|3720.2|3714.2|3720.2|3714.2|3719.2|3713.2|5
1605539630000|2020-11-16 15:13:50|3719.9|3713.9|3720.2|3714.2|3720.2|3714.2|3719.2|3713.2|17
1605539640000|2020-11-16 15:14:00|3720.4|3714.4|3720.9|3714.9|3721.2|3715.2|3720.2|3714.2|6
1605539650000|2020-11-16 15:14:10|3721.2|3715.2|3720.9|3714.9|3721.2|3715.2|3720.2|3714.2|8
1605539660000|2020-11-16 15:14:20|3721.2|3715.2|3723.4|3717.4|3723.4|3717.4|3721.2|3715.2|52
1605539670000|2020-11-16 15:14:30|3723.5|3717.5|3724.5|3718.5|3724.5|3718.5|3723.5|3717.5|137
1605539680000|2020-11-16 15:14:40|3724.7|3718.7|3724.5|3718.5|3725.5|3719.5|3724.5|3718.5|22
1605539690000|2020-11-16 15:14:50|3724.7|3718.7|3724.5|3718.5|3725|3719|3724.5|3718.5|4
1605539700000|2020-11-16 15:15:00|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724.8|3718.8|42
1605539710000|2020-11-16 15:15:10|3725.2|3719.2|3724.5|3718.5|3725.2|3719.2|3724.5|3718.5|18
1605539720000|2020-11-16 15:15:20|3724.9|3718.9|3723.5|3717.5|3725.5|3719.5|3723.5|3717.5|14
1605539730000|2020-11-16 15:15:30|3723.2|3717.2|3723.2|3717.2|3723.5|3717.5|3723.2|3717.2|1
1605539740000|2020-11-16 15:15:40|3723.5|3717.5|3723.5|3717.5|3723.5|3717.5|3722.5|3716.5|9
1605539750000|2020-11-16 15:15:50|3723.2|3717.2|3724|3718|3724|3718|3723.2|3717.2|24
1605539760000|2020-11-16 15:16:00|3723.9|3717.9|3724.5|3718.5|3724.5|3718.5|3723.9|3717.9|5
1605539770000|2020-11-16 15:16:10|3725|3719|3724.5|3718.5|3725.2|3719.2|3724.5|3718.5|12
1605539780000|2020-11-16 15:16:20|3724.7|3718.7|3724.5|3718.5|3724.7|3718.7|3724.5|3718.5|6
1605539790000|2020-11-16 15:16:30|3724.7|3718.7|3725.8|3719.8|3726.8|3720.8|3724.3|3718.3|40
1605539800000|2020-11-16 15:16:40|3726.1|3720.1|3727.8|3721.8|3727.8|3721.8|3726.1|3720.1|21
1605539810000|2020-11-16 15:16:50|3728.5|3722.5|3727.1|3721.1|3728.5|3722.5|3727.1|3721.1|142
1605539820000|2020-11-16 15:17:00|3726.6|3720.6|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|8
1605539830000|2020-11-16 15:17:10|3727.8|3721.8|3727.8|3721.8|3728.1|3722.1|3727.1|3721.1|11
1605539840000|2020-11-16 15:17:20|3728.1|3722.1|3728.5|3722.5|3729.1|3723.1|3727.1|3721.1|23
1605539850000|2020-11-16 15:17:30|3728.1|3722.1|3728.5|3722.5|3728.5|3722.5|3728.1|3722.1|8
1605539860000|2020-11-16 15:17:40|3727.8|3721.8|3728.5|3722.5|3728.5|3722.5|3727.8|3721.8|11
1605539870000|2020-11-16 15:17:50|3728|3722|3728.8|3722.8|3728.8|3722.8|3727.8|3721.8|21
1605539880000|2020-11-16 15:18:00|3729.5|3723.5|3728.8|3722.8|3729.5|3723.5|3728.8|3722.8|9
1605539890000|2020-11-16 15:18:10|3729|3723|3728.8|3722.8|3729|3723|3728.8|3722.8|7
1605539900000|2020-11-16 15:18:20|3729.3|3723.3|3729.5|3723.5|3729.8|3723.8|3729.3|3723.3|5
1605539910000|2020-11-16 15:18:30|3729.8|3723.8|3731.8|3725.8|3731.8|3725.8|3729.5|3723.5|42
1605539920000|2020-11-16 15:18:40|3731.4|3725.4|3731.8|3725.8|3732.1|3726.1|3730.3|3724.3|49
1605539930000|2020-11-16 15:18:50|3732.1|3726.1|3733.1|3727.1|3733.1|3727.1|3731.8|3725.8|49
1605539940000|2020-11-16 15:19:00|3732.8|3726.8|3734.1|3728.1|3734.3|3728.3|3732.8|3726.8|37
1605539950000|2020-11-16 15:19:10|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.1|3728.1|11
1605539960000|2020-11-16 15:19:20|3734.6|3728.6|3736.1|3730.1|3736.1|3730.1|3734.3|3728.3|24
1605539970000|2020-11-16 15:19:30|3734.4|3728.4|3732.8|3726.8|3734.8|3728.8|3732.4|3726.4|78
1605539980000|2020-11-16 15:19:40|3733.1|3727.1|3732.4|3726.4|3733.1|3727.1|3732.1|3726.1|20
1605539990000|2020-11-16 15:19:50|3732.3|3726.3|3731.3|3725.3|3732.3|3726.3|3731.3|3725.3|14
1605540000000|2020-11-16 15:20:00|3731.1|3725.1|3730.8|3724.8|3731.1|3725.1|3729.8|3723.8|9
1605540010000|2020-11-16 15:20:10|3731.1|3725.1|3731.8|3725.8|3732.1|3726.1|3730.8|3724.8|9
1605540020000|2020-11-16 15:20:20|3732.1|3726.1|3731.3|3725.3|3732.1|3726.1|3731.3|3725.3|15
1605540030000|2020-11-16 15:20:30|3731.1|3725.1|3731.3|3725.3|3731.6|3725.6|3731.1|3725.1|2
1605540040000|2020-11-16 15:20:40|3731.4|3725.4|3731.3|3725.3|3731.8|3725.8|3731.3|3725.3|11
1605540050000|2020-11-16 15:20:50|3731.1|3725.1|3731.8|3725.8|3731.8|3725.8|3731.1|3725.1|3
1605540060000|2020-11-16 15:21:00|3732.1|3726.1|3732.1|3726.1|3732.4|3726.4|3731.8|3725.8|21
1605540070000|2020-11-16 15:21:10|3732.4|3726.4|3732.8|3726.8|3733.1|3727.1|3732.1|3726.1|6
1605540080000|2020-11-16 15:21:20|3733.1|3727.1|3734.1|3728.1|3734.1|3728.1|3732.8|3726.8|9
1605540090000|2020-11-16 15:21:30|3733.8|3727.8|3733.3|3727.3|3734.1|3728.1|3733.3|3727.3|47
1605540100000|2020-11-16 15:21:40|3733.8|3727.8|3734.1|3728.1|3734.1|3728.1|3733.8|3727.8|3
1605540110000|2020-11-16 15:21:50|3733.8|3727.8|3734.1|3728.1|3734.1|3728.1|3733.8|3727.8|36
1605540120000|2020-11-16 15:22:00|3733.8|3727.8|3733.8|3727.8|3734.1|3728.1|3733.8|3727.8|1
1605540130000|2020-11-16 15:22:10|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.8|3727.8|5
1605540140000|2020-11-16 15:22:20|||||||||13
1605540150000|2020-11-16 15:22:30|||||||||12
1605540160000|2020-11-16 15:22:40|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|32
1605540170000|2020-11-16 15:22:50|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|5
1605540180000|2020-11-16 15:23:00|3736.1|3730.1|3735.8|3729.8|3736.4|3730.4|3735.3|3729.3|31
1605540190000|2020-11-16 15:23:10|3736.1|3730.1|3735.4|3729.4|3736.1|3730.1|3735.4|3729.4|11
1605540200000|2020-11-16 15:23:20|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|15
1605540210000|2020-11-16 15:23:30|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|7
1605540220000|2020-11-16 15:23:40|3735.3|3729.3|3734.4|3728.4|3735.3|3729.3|3734.4|3728.4|4
1605540230000|2020-11-16 15:23:50|3734.8|3728.8|3734.8|3728.8|3734.8|3728.8|3734.4|3728.4|1
1605540250000|2020-11-16 15:24:10|3733.8|3727.8|3734.4|3728.4|3734.8|3728.8|3733.8|3727.8|15
1605540260000|2020-11-16 15:24:20|3734.1|3728.1|3733.1|3727.1|3734.1|3728.1|3733.1|3727.1|15
1605540270000|2020-11-16 15:24:30|3733.4|3727.4|3734.8|3728.8|3734.8|3728.8|3733.4|3727.4|20
1605540280000|2020-11-16 15:24:40|3735.1|3729.1|3735.1|3729.1|3735.4|3729.4|3735.1|3729.1|9
1605540290000|2020-11-16 15:24:50|3735.4|3729.4|3736.3|3730.3|3736.3|3730.3|3735.4|3729.4|5
1605540300000|2020-11-16 15:25:00|3736.1|3730.1|3735.8|3729.8|3736.4|3730.4|3735.8|3729.8|18
1605540310000|2020-11-16 15:25:10|3736.1|3730.1|3735.1|3729.1|3736.1|3730.1|3734.8|3728.8|15
1605540320000|2020-11-16 15:25:20|3734.8|3728.8|3733.6|3727.6|3735.1|3729.1|3733.6|3727.6|14
1605540330000|2020-11-16 15:25:30|3733.1|3727.1|3733.1|3727.1|3733.8|3727.8|3733.1|3727.1|1
1605540340000|2020-11-16 15:25:40|3732.8|3726.8|3732.1|3726.1|3732.8|3726.8|3732.1|3726.1|28
1605540350000|2020-11-16 15:25:50|||||||||9
1605540360000|2020-11-16 15:26:00|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|14
1605540370000|2020-11-16 15:26:10|3731.1|3725.1|3731.5|3725.5|3731.5|3725.5|3731|3725|21
1605540380000|2020-11-16 15:26:20|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|2
1605540390000|2020-11-16 15:26:30|3731.1|3725.1|3731.3|3725.3|3731.5|3725.5|3731|3725|101
1605540400000|2020-11-16 15:26:40|3730.8|3724.8|3729.8|3723.8|3730.8|3724.8|3729.8|3723.8|21
1605540410000|2020-11-16 15:26:50|3729.5|3723.5|3728.8|3722.8|3729.5|3723.5|3727.8|3721.8|39
1605540420000|2020-11-16 15:27:00|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|87
1605540430000|2020-11-16 15:27:10|||||||||1
1605540440000|2020-11-16 15:27:20|||||||||2
1605540450000|2020-11-16 15:27:30|3730.5|3724.5|3730.8|3724.8|3731|3725|3730.5|3724.5|12
1605540460000|2020-11-16 15:27:40|3731.5|3725.5|3731.8|3725.8|3731.8|3725.8|3731.5|3725.5|11
1605540470000|2020-11-16 15:27:50|3732.2|3726.2|3731.5|3725.5|3732.2|3726.2|3730.5|3724.5|125
1605540480000|2020-11-16 15:28:00|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.8|3724.8|4
1605540490000|2020-11-16 15:28:10|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3730.8|3724.8|33
1605540500000|2020-11-16 15:28:20|3731.3|3725.3|3730.8|3724.8|3731.8|3725.8|3730.8|3724.8|18
1605540510000|2020-11-16 15:28:30|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|13
1605540520000|2020-11-16 15:28:40|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|11
1605540530000|2020-11-16 15:28:50|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.5|3723.5|2
1605540540000|2020-11-16 15:29:00|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|4
1605540550000|2020-11-16 15:29:10|3729.1|3723.1|3729.5|3723.5|3729.8|3723.8|3728.5|3722.5|161
1605540560000|2020-11-16 15:29:20|3728.8|3722.8|3729.8|3723.8|3729.8|3723.8|3728.8|3722.8|17
1605540570000|2020-11-16 15:29:30|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3729.8|3723.8|13
1605540580000|2020-11-16 15:29:40|||||||||2
1605540590000|2020-11-16 15:29:50|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|1
1605540600000|2020-11-16 15:30:00|3730.5|3724.5|3730.8|3724.8|3730.8|3724.8|3730.5|3724.5|1
1605540620000|2020-11-16 15:30:20|3731.1|3725.1|3731.8|3725.8|3731.8|3725.8|3731.1|3725.1|27
1605540630000|2020-11-16 15:30:30|3731.1|3725.1|3730.8|3724.8|3731.3|3725.3|3730.8|3724.8|31
1605540640000|2020-11-16 15:30:40|3731.2|3725.2|3731.8|3725.8|3731.8|3725.8|3730.8|3724.8|20
1605540650000|2020-11-16 15:30:50|3731.5|3725.5|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|5
1605540660000|2020-11-16 15:31:00|3731|3725|3731.8|3725.8|3731.8|3725.8|3731|3725|25
1605540670000|2020-11-16 15:31:10|||||||||4
1605540680000|2020-11-16 15:31:20|3731.2|3725.2|3730.8|3724.8|3731.2|3725.2|3730.8|3724.8|14
1605540690000|2020-11-16 15:31:30|3731.5|3725.5|3730.8|3724.8|3731.5|3725.5|3730.8|3724.8|12
1605540700000|2020-11-16 15:31:40|3730.5|3724.5|3731.5|3725.5|3731.5|3725.5|3730.5|3724.5|31
1605540710000|2020-11-16 15:31:50|3733.5|3727.5|3733.8|3727.8|3735.1|3729.1|3733.5|3727.5|140
1605540720000|2020-11-16 15:32:00|3733.5|3727.5|3732.8|3726.8|3733.5|3727.5|3732.5|3726.5|49
1605540730000|2020-11-16 15:32:10|3732.5|3726.5|3731.8|3725.8|3732.5|3726.5|3731.8|3725.8|37
1605540740000|2020-11-16 15:32:20|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|7
1605540750000|2020-11-16 15:32:30|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|4
1605540760000|2020-11-16 15:32:40|3731.8|3725.8|3731.5|3725.5|3731.8|3725.8|3731.5|3725.5|1
1605540770000|2020-11-16 15:32:50|3731.1|3725.1|3730.5|3724.5|3731.1|3725.1|3730.5|3724.5|50
1605540780000|2020-11-16 15:33:00|3730.8|3724.8|3730.5|3724.5|3731.1|3725.1|3730.5|3724.5|13
1605540790000|2020-11-16 15:33:10|3730.1|3724.1|3731.1|3725.1|3731.1|3725.1|3730.1|3724.1|17
1605540800000|2020-11-16 15:33:20|3731.5|3725.5|3731.1|3725.1|3731.5|3725.5|3731.1|3725.1|36
1605540810000|2020-11-16 15:33:30|3730.8|3724.8|3730.5|3724.5|3730.8|3724.8|3730.5|3724.5|13
1605540820000|2020-11-16 15:33:40|3730.8|3724.8|3731.1|3725.1|3731.1|3725.1|3730.5|3724.5|10
1605540830000|2020-11-16 15:33:50|3730.8|3724.8|3723.8|3717.8|3730.8|3724.8|3723.8|3717.8|72
1605540840000|2020-11-16 15:34:00|3723.7|3717.7|3724.1|3718.1|3724.1|3718.1|3722.8|3716.8|67
1605540850000|2020-11-16 15:34:10|3724.4|3718.4|3726.1|3720.1|3727|3721|3724.4|3718.4|46
1605540860000|2020-11-16 15:34:20|3726|3720|3725.8|3719.8|3726.1|3720.1|3725.5|3719.5|10
1605540870000|2020-11-16 15:34:30|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|5
1605540880000|2020-11-16 15:34:40|3726.5|3720.5|3726.1|3720.1|3726.5|3720.5|3725.5|3719.5|12
1605540890000|2020-11-16 15:34:50|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3725.5|3719.5|19
1605540900000|2020-11-16 15:35:00|3727.1|3721.1|3725.8|3719.8|3727.1|3721.1|3725.8|3719.8|37
1605540910000|2020-11-16 15:35:10|3725.5|3719.5|3726.1|3720.1|3726.5|3720.5|3725.5|3719.5|26
1605540920000|2020-11-16 15:35:20|3726.5|3720.5|3727.1|3721.1|3727.1|3721.1|3726.5|3720.5|17
1605540930000|2020-11-16 15:35:30|3728|3722|3727.5|3721.5|3728|3722|3727.1|3721.1|7
1605540940000|2020-11-16 15:35:40|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|17
1605540950000|2020-11-16 15:35:50|3728.5|3722.5|3729.1|3723.1|3729.1|3723.1|3728.1|3722.1|54
1605540960000|2020-11-16 15:36:00|3729.5|3723.5|3729.8|3723.8|3729.8|3723.8|3729.1|3723.1|4
1605540970000|2020-11-16 15:36:10|3729.1|3723.1|3728.1|3722.1|3729.8|3723.8|3728.1|3722.1|7
1605540980000|2020-11-16 15:36:20|3728.5|3722.5|3728.1|3722.1|3728.5|3722.5|3728.1|3722.1|0
1605541000000|2020-11-16 15:36:40|||||||||1
1605541010000|2020-11-16 15:36:50|3729.1|3723.1|3728.1|3722.1|3729.1|3723.1|3728.1|3722.1|21
1605541020000|2020-11-16 15:37:00|3728.5|3722.5|3729.1|3723.1|3729.1|3723.1|3728.5|3722.5|2
1605541030000|2020-11-16 15:37:10|3729.5|3723.5|3729.5|3723.5|3729.8|3723.8|3729.1|3723.1|36
1605541050000|2020-11-16 15:37:30|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|3729.8|3723.8|95
1605541060000|2020-11-16 15:37:40|3728.8|3722.8|3727.8|3721.8|3728.8|3722.8|3727.8|3721.8|33
1605541070000|2020-11-16 15:37:50|||||||||6
1605541080000|2020-11-16 15:38:00|||||||||28
1605541090000|2020-11-16 15:38:10|||||||||2
1605541110000|2020-11-16 15:38:30|||||||||4
1605541120000|2020-11-16 15:38:40|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|26
1605541130000|2020-11-16 15:38:50|||||||||35
1605541140000|2020-11-16 15:39:00|||||||||1
1605541150000|2020-11-16 15:39:10|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|5
1605541160000|2020-11-16 15:39:20|||||||||5
1605541170000|2020-11-16 15:39:30|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3726.8|3720.8|22
1605541180000|2020-11-16 15:39:40|||||||||4
1605541190000|2020-11-16 15:39:50|||||||||3
1605541200000|2020-11-16 15:40:00|3726.8|3720.8|3725.8|3719.8|3726.8|3720.8|3725.8|3719.8|14
1605541210000|2020-11-16 15:40:10|||||||||2
1605541220000|2020-11-16 15:40:20|3724.8|3718.8|3724.8|3718.8|3724.8|3718.8|3723.8|3717.8|19
1605541230000|2020-11-16 15:40:30|3724.7|3718.7|3724.8|3718.8|3724.8|3718.8|3724.2|3718.2|11
1605541240000|2020-11-16 15:40:40|3724.7|3718.7|3723.8|3717.8|3724.7|3718.7|3723.8|3717.8|5
1605541250000|2020-11-16 15:40:50|3723.5|3717.5|3722.8|3716.8|3724.2|3718.2|3721.8|3715.8|120
1605541260000|2020-11-16 15:41:00|3723.8|3717.8|3722.8|3716.8|3723.8|3717.8|3722.8|3716.8|44
1605541270000|2020-11-16 15:41:10|3723.7|3717.7|3723.8|3717.8|3723.8|3717.8|3723.2|3717.2|20
1605541280000|2020-11-16 15:41:20|3723.2|3717.2|3722.8|3716.8|3723.2|3717.2|3722.8|3716.8|1
1605541290000|2020-11-16 15:41:30|3723.7|3717.7|3724.8|3718.8|3724.8|3718.8|3723.7|3717.7|17
1605541300000|2020-11-16 15:41:40|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3
1605541310000|2020-11-16 15:41:50|3724.8|3718.8|3725.2|3719.2|3725.2|3719.2|3724.8|3718.8|0
1605541320000|2020-11-16 15:42:00|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|32
1605541330000|2020-11-16 15:42:10|||||||||3
1605541340000|2020-11-16 15:42:20|||||||||3
1605541350000|2020-11-16 15:42:30|||||||||3
1605541360000|2020-11-16 15:42:40|||||||||1
1605541370000|2020-11-16 15:42:50|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|1
1605541380000|2020-11-16 15:43:00|3726.5|3720.5|3726.2|3720.2|3726.5|3720.5|3726.2|3720.2|88
1605541390000|2020-11-16 15:43:10|||||||||6
1605541400000|2020-11-16 15:43:20|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|3725.8|3719.8|28
1605541410000|2020-11-16 15:43:30|3725.5|3719.5|3725.2|3719.2|3725.5|3719.5|3724.8|3718.8|3
1605541420000|2020-11-16 15:43:40|||||||||26
1605541430000|2020-11-16 15:43:50|3725.5|3719.5|3725.2|3719.2|3725.5|3719.5|3725.2|3719.2|11
1605541440000|2020-11-16 15:44:00|3724.8|3718.8|3725.2|3719.2|3725.2|3719.2|3724.8|3718.8|5
1605541460000|2020-11-16 15:44:20|3725.5|3719.5|3725.2|3719.2|3725.8|3719.8|3725.2|3719.2|23
1605541470000|2020-11-16 15:44:30|3725.7|3719.7|3724.8|3718.8|3725.8|3719.8|3724.8|3718.8|8
1605541480000|2020-11-16 15:44:40|3725.2|3719.2|3724.8|3718.8|3725.2|3719.2|3724.8|3718.8|0
1605541490000|2020-11-16 15:44:50|3725.8|3719.8|3724.8|3718.8|3725.8|3719.8|3724.8|3718.8|5
1605541500000|2020-11-16 15:45:00|3725.2|3719.2|3725.2|3719.2|3725.8|3719.8|3725.2|3719.2|29
1605541510000|2020-11-16 15:45:10|3724.8|3718.8|3724.8|3718.8|3725.2|3719.2|3724.8|3718.8|5
1605541520000|2020-11-16 15:45:20|3725.2|3719.2|3724.2|3718.2|3725.2|3719.2|3724.2|3718.2|35
1605541530000|2020-11-16 15:45:30|3724.8|3718.8|3724.8|3718.8|3725.2|3719.2|3724.8|3718.8|59
1605541540000|2020-11-16 15:45:40|3725.2|3719.2|3724.2|3718.2|3725.2|3719.2|3724.2|3718.2|17
1605541550000|2020-11-16 15:45:50|3723.8|3717.8|3723.2|3717.2|3723.8|3717.8|3723.2|3717.2|11
1605541560000|2020-11-16 15:46:00|3722.8|3716.8|3723.8|3717.8|3723.8|3717.8|3722.8|3716.8|16
1605541570000|2020-11-16 15:46:10|3724.2|3718.2|3724.2|3718.2|3724.5|3718.5|3724.2|3718.2|30
1605541580000|2020-11-16 15:46:20|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|17
1605541590000|2020-11-16 15:46:30|||||||||2
1605541600000|2020-11-16 15:46:40|||||||||3
1605541610000|2020-11-16 15:46:50|||||||||3
1605541620000|2020-11-16 15:47:00|3723.1|3717.1|3723.2|3717.2|3723.2|3717.2|3722.8|3716.8|21
1605541630000|2020-11-16 15:47:10|3722.8|3716.8|3722.2|3716.2|3722.8|3716.8|3722.2|3716.2|12
1605541640000|2020-11-16 15:47:20|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3720.8|3714.8|154
1605541650000|2020-11-16 15:47:30|3722.3|3716.3|3722.2|3716.2|3722.8|3716.8|3722.2|3716.2|36
1605541660000|2020-11-16 15:47:40|3722.8|3716.8|3722.7|3716.7|3722.8|3716.8|3722.2|3716.2|16
1605541670000|2020-11-16 15:47:50|3722.5|3716.5|3722.8|3716.8|3722.8|3716.8|3722.2|3716.2|28
1605541680000|2020-11-16 15:48:00|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|6
1605541690000|2020-11-16 15:48:10|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|4
1605541700000|2020-11-16 15:48:20|3723.3|3717.3|3722.8|3716.8|3723.7|3717.7|3722.8|3716.8|28
1605541710000|2020-11-16 15:48:30|3722.2|3716.2|3722.8|3716.8|3722.8|3716.8|3722.2|3716.2|38
1605541720000|2020-11-16 15:48:40|3721.8|3715.8|3721.8|3715.8|3722.2|3716.2|3721.8|3715.8|5
1605541730000|2020-11-16 15:48:50|||||||||2
1605541740000|2020-11-16 15:49:00|3722.2|3716.2|3722.5|3716.5|3722.5|3716.5|3722.2|3716.2|2
1605541760000|2020-11-16 15:49:20|||||||||13
1605541770000|2020-11-16 15:49:30|3723.8|3717.8|3723.8|3717.8|3724.2|3718.2|3723.8|3717.8|26
1605541780000|2020-11-16 15:49:40|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|0
1605541790000|2020-11-16 15:49:50|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|1
1605541800000|2020-11-16 15:50:00|3724.7|3718.7|3724.5|3718.5|3724.8|3718.8|3724.5|3718.5|10
1605541810000|2020-11-16 15:50:10|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|1
1605541820000|2020-11-16 15:50:20|3724.5|3718.5|3724.8|3718.8|3724.8|3718.8|3724.5|3718.5|21
1605541830000|2020-11-16 15:50:30|3725.5|3719.5|3725.2|3719.2|3725.5|3719.5|3724.8|3718.8|37
1605541840000|2020-11-16 15:50:40|||||||||1
1605541850000|2020-11-16 15:50:50|3724.8|3718.8|3725.2|3719.2|3725.2|3719.2|3724.8|3718.8|3
1605541860000|2020-11-16 15:51:00|3724.8|3718.8|3725.2|3719.2|3725.2|3719.2|3724.5|3718.5|8
1605541870000|2020-11-16 15:51:10|3724.8|3718.8|3725.5|3719.5|3725.5|3719.5|3724.8|3718.8|0
1605541880000|2020-11-16 15:51:20|||||||||2
1605541890000|2020-11-16 15:51:30|3724.8|3718.8|3725.2|3719.2|3725.2|3719.2|3724.8|3718.8|0
1605541900000|2020-11-16 15:51:40|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|3724.5|3718.5|23
1605541910000|2020-11-16 15:51:50|3725.2|3719.2|3725.5|3719.5|3725.5|3719.5|3725.2|3719.2|1
1605541920000|2020-11-16 15:52:00|3725.2|3719.2|3725.5|3719.5|3725.5|3719.5|3725.2|3719.2|41
1605541930000|2020-11-16 15:52:10|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|24
1605541940000|2020-11-16 15:52:20|3727.2|3721.2|3727.2|3721.2|3727.3|3721.3|3727.2|3721.2|20
1605541950000|2020-11-16 15:52:30|3726.7|3720.7|3727.5|3721.5|3727.5|3721.5|3726.7|3720.7|3
1605541960000|2020-11-16 15:52:40|3727.2|3721.2|3727.2|3721.2|3727.5|3721.5|3727.2|3721.2|15
1605541970000|2020-11-16 15:52:50|3726.5|3720.5|3726.2|3720.2|3726.5|3720.5|3726.2|3720.2|19
1605541980000|2020-11-16 15:53:00|3726.5|3720.5|3726.8|3720.8|3726.8|3720.8|3725.8|3719.8|103
1605541990000|2020-11-16 15:53:10|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|3725.8|3719.8|9
1605542000000|2020-11-16 15:53:20|3725.8|3719.8|3726.2|3720.2|3726.2|3720.2|3725.8|3719.8|11
1605542010000|2020-11-16 15:53:30|3725.8|3719.8|3725.8|3719.8|3726.2|3720.2|3725.8|3719.8|1
1605542020000|2020-11-16 15:53:40|3725.7|3719.7|3725.2|3719.2|3725.7|3719.7|3725.2|3719.2|9
1605542040000|2020-11-16 15:54:00|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.2|3719.2|2
1605542090000|2020-11-16 15:54:50|||||||||1
1605542100000|2020-11-16 15:55:00|3726.2|3720.2|3726.5|3720.5|3726.5|3720.5|3726.2|3720.2|7
1605542110000|2020-11-16 15:55:10|3725.8|3719.8|3726.2|3720.2|3726.2|3720.2|3725.8|3719.8|0
1605542120000|2020-11-16 15:55:20|3725.8|3719.8|3725.2|3719.2|3725.8|3719.8|3725.2|3719.2|8
1605542130000|2020-11-16 15:55:30|3725.5|3719.5|3726.2|3720.2|3726.2|3720.2|3725.2|3719.2|13
1605542140000|2020-11-16 15:55:40|3725.8|3719.8|3725.8|3719.8|3726.2|3720.2|3725.5|3719.5|26
1605542150000|2020-11-16 15:55:50|3726.2|3720.2|3726.5|3720.5|3726.5|3720.5|3726.2|3720.2|1
1605542160000|2020-11-16 15:56:00|3726.9|3720.9|3726.5|3720.5|3727.5|3721.5|3726.5|3720.5|54
1605542170000|2020-11-16 15:56:10|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|0
1605542180000|2020-11-16 15:56:20|||||||||1
1605542190000|2020-11-16 15:56:30|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3726.2|3720.2|13
1605542200000|2020-11-16 15:56:40|3726.8|3720.8|3726.5|3720.5|3727.2|3721.2|3726.5|3720.5|6
1605542210000|2020-11-16 15:56:50|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|10
1605542220000|2020-11-16 15:57:00|3726.5|3720.5|3726.7|3720.7|3726.7|3720.7|3726.5|3720.5|17
1605542230000|2020-11-16 15:57:10|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.7|3720.7|10
1605542240000|2020-11-16 15:57:20|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|0
1605542250000|2020-11-16 15:57:30|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.2|3721.2|1
1605542260000|2020-11-16 15:57:40|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|6
1605542270000|2020-11-16 15:57:50|3727.3|3721.3|3727.8|3721.8|3728.2|3722.2|3727.3|3721.3|14
1605542280000|2020-11-16 15:58:00|3728.2|3722.2|3727.8|3721.8|3728.2|3722.2|3727.8|3721.8|1
1605542300000|2020-11-16 15:58:20|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|0
1605542320000|2020-11-16 15:58:40|3727.8|3721.8|3727.2|3721.2|3727.8|3721.8|3727.2|3721.2|47
1605542330000|2020-11-16 15:58:50|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3727.2|3721.2|50
1605542340000|2020-11-16 15:59:00|||||||||1
1605542350000|2020-11-16 15:59:10|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|1
1605542360000|2020-11-16 15:59:20|3727.8|3721.8|3728.2|3722.2|3728.2|3722.2|3727.8|3721.8|31
1605542370000|2020-11-16 15:59:30|3727.8|3721.8|3727.2|3721.2|3727.8|3721.8|3727.2|3721.2|14
1605542380000|2020-11-16 15:59:40|3727.3|3721.3|3727.8|3721.8|3727.8|3721.8|3727.3|3721.3|12
1605542390000|2020-11-16 15:59:50|3727.2|3721.2|3727.8|3721.8|3727.8|3721.8|3727.2|3721.2|51
1605542400000|2020-11-16 16:00:00|||||||||3
1605542410000|2020-11-16 16:00:10|||||||||14
1605542420000|2020-11-16 16:00:20|3727.5|3721.5|3727.2|3721.2|3727.5|3721.5|3727.2|3721.2|28
1605542430000|2020-11-16 16:00:30|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|9
1605542440000|2020-11-16 16:00:40|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|0
1605542450000|2020-11-16 16:00:50|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|4
1605542460000|2020-11-16 16:01:00|3727.2|3721.2|3727.5|3721.5|3728.2|3722.2|3727.2|3721.2|23
1605542470000|2020-11-16 16:01:10|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|0
1605542500000|2020-11-16 16:01:40|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3727.5|3721.5|14
1605542510000|2020-11-16 16:01:50|3727.5|3721.5|3727.8|3721.8|3727.8|3721.8|3727.5|3721.5|20
1605542520000|2020-11-16 16:02:00|3728.5|3722.5|3728.5|3722.5|3728.5|3722.5|3727.8|3721.8|1
1605542530000|2020-11-16 16:02:10|3728.2|3722.2|3728.2|3722.2|3728.5|3722.5|3728.2|3722.2|5
1605542540000|2020-11-16 16:02:20|3728.5|3722.5|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|69
1605542550000|2020-11-16 16:02:30|3728.8|3722.8|3728.5|3722.5|3728.8|3722.8|3728.5|3722.5|21
1605542560000|2020-11-16 16:02:40|3727.5|3721.5|3727.5|3721.5|3727.5|3721.5|3727.2|3721.2|20
1605542570000|2020-11-16 16:02:50|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|0
1605542580000|2020-11-16 16:03:00|3726.8|3720.8|3724.8|3718.8|3726.8|3720.8|3724.7|3718.7|26
1605542590000|2020-11-16 16:03:10|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|0
1605542600000|2020-11-16 16:03:20|3724.8|3718.8|3724.8|3718.8|3725.2|3719.2|3724.8|3718.8|5
1605542610000|2020-11-16 16:03:30|3724.7|3718.7|3724.7|3718.7|3724.8|3718.8|3724.7|3718.7|4
1605542620000|2020-11-16 16:03:40|3724.2|3718.2|3722.8|3716.8|3724.2|3718.2|3722.8|3716.8|4
1605542630000|2020-11-16 16:03:50|||||||||2
1605542640000|2020-11-16 16:04:00|3722.7|3716.7|3721.2|3715.2|3722.7|3716.7|3721.2|3715.2|7
1605542650000|2020-11-16 16:04:10|3721.5|3715.5|3721.8|3715.8|3721.8|3715.8|3721.2|3715.2|12
1605542660000|2020-11-16 16:04:20|3722.2|3716.2|3722.2|3716.2|3722.5|3716.5|3722.2|3716.2|0
1605542670000|2020-11-16 16:04:30|3721.8|3715.8|3722.2|3716.2|3722.2|3716.2|3721.8|3715.8|8
1605542680000|2020-11-16 16:04:40|3721.8|3715.8|3721.5|3715.5|3721.8|3715.8|3721.5|3715.5|4
1605542690000|2020-11-16 16:04:50|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|3721.8|3715.8|5
1605542700000|2020-11-16 16:05:00|3722.2|3716.2|3722.5|3716.5|3722.5|3716.5|3721.8|3715.8|1
1605542710000|2020-11-16 16:05:10|3722.8|3716.8|3723.2|3717.2|3723.2|3717.2|3722.8|3716.8|5
1605542730000|2020-11-16 16:05:30|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|3722.5|3716.5|9
1605542740000|2020-11-16 16:05:40|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.5|3716.5|8
1605542750000|2020-11-16 16:05:50|3722.5|3716.5|3722.7|3716.7|3722.7|3716.7|3722.5|3716.5|3
1605542760000|2020-11-16 16:06:00|3722.5|3716.5|3721.8|3715.8|3722.5|3716.5|3721.8|3715.8|0
1605542770000|2020-11-16 16:06:10|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3721.5|3715.5|3
1605542780000|2020-11-16 16:06:20|3721.7|3715.7|3720.8|3714.8|3721.8|3715.8|3720.8|3714.8|5
1605542790000|2020-11-16 16:06:30|3720.7|3714.7|3721.2|3715.2|3721.2|3715.2|3720.7|3714.7|10
1605542800000|2020-11-16 16:06:40|3720.5|3714.5|3720.7|3714.7|3720.7|3714.7|3720.5|3714.5|3
1605542810000|2020-11-16 16:06:50|3720.5|3714.5|3718.5|3712.5|3720.5|3714.5|3718.5|3712.5|6
1605542820000|2020-11-16 16:07:00|3718.2|3712.2|3718.5|3712.5|3718.5|3712.5|3718.2|3712.2|1
1605542830000|2020-11-16 16:07:10|3717.8|3711.8|3718.2|3712.2|3718.2|3712.2|3717.7|3711.7|18
1605542840000|2020-11-16 16:07:20|3717.8|3711.8|3717.2|3711.2|3717.8|3711.8|3717.2|3711.2|8
1605542850000|2020-11-16 16:07:30|||||||||11
1605542860000|2020-11-16 16:07:40|3717.8|3711.8|3718.2|3712.2|3718.2|3712.2|3717.8|3711.8|2
1605542870000|2020-11-16 16:07:50|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|12
1605542880000|2020-11-16 16:08:00|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|5
1605542890000|2020-11-16 16:08:10|3717.5|3711.5|3718.2|3712.2|3718.2|3712.2|3717.5|3711.5|7
1605542910000|2020-11-16 16:08:30|||||||||1
1605542920000|2020-11-16 16:08:40|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|0
1605542930000|2020-11-16 16:08:50|3718.5|3712.5|3718.2|3712.2|3718.5|3712.5|3718.2|3712.2|0
1605542940000|2020-11-16 16:09:00|||||||||2
1605542950000|2020-11-16 16:09:10|3718.5|3712.5|3718.8|3712.8|3718.8|3712.8|3718.5|3712.5|10
1605542960000|2020-11-16 16:09:20|3718.7|3712.7|3718.8|3712.8|3718.8|3712.8|3718.2|3712.2|6
1605542980000|2020-11-16 16:09:40|3718.2|3712.2|3718.8|3712.8|3718.8|3712.8|3718.2|3712.2|36
1605542990000|2020-11-16 16:09:50|3718.7|3712.7|3718.8|3712.8|3718.8|3712.8|3718.7|3712.7|11
1605543000000|2020-11-16 16:10:00|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3
1605543020000|2020-11-16 16:10:20|3718.1|3712.1|3718.5|3712.5|3718.6|3712.6|3717.5|3711.5|59
1605543030000|2020-11-16 16:10:30|3718.6|3712.6|3718.6|3712.6|3718.8|3712.8|3718.1|3712.1|42
1605543040000|2020-11-16 16:10:40|3718.8|3712.8|3719.8|3713.8|3719.8|3713.8|3718.8|3712.8|18
1605543050000|2020-11-16 16:10:50|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|0
1605543060000|2020-11-16 16:11:00|3719.4|3713.4|3719.8|3713.8|3720.3|3714.3|3719.4|3713.4|3
1605543070000|2020-11-16 16:11:10|3720.3|3714.3|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|7
1605543080000|2020-11-16 16:11:20|3720.3|3714.3|3720.3|3714.3|3720.3|3714.3|3719.8|3713.8|10
1605543090000|2020-11-16 16:11:30|3719.8|3713.8|3718.9|3712.9|3719.8|3713.8|3718.9|3712.9|9
1605543100000|2020-11-16 16:11:40|3719.3|3713.3|3718.9|3712.9|3719.3|3713.3|3718.8|3712.8|1
1605543110000|2020-11-16 16:11:50|3718.8|3712.8|3718.4|3712.4|3718.8|3712.8|3718.4|3712.4|0
1605543120000|2020-11-16 16:12:00|3717.4|3711.4|3716.8|3710.8|3718.1|3712.1|3716.8|3710.8|18
1605543150000|2020-11-16 16:12:30|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|15
1605543170000|2020-11-16 16:12:50|3716.8|3710.8|3716.4|3710.4|3717.4|3711.4|3716.4|3710.4|31
1605543180000|2020-11-16 16:13:00|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.4|3710.4|0
1605543190000|2020-11-16 16:13:10|3716.4|3710.4|3716.8|3710.8|3716.8|3710.8|3716.4|3710.4|1
1605543200000|2020-11-16 16:13:20|3716.4|3710.4|3715.3|3709.3|3716.8|3710.8|3714.8|3708.8|128
1605543210000|2020-11-16 16:13:30|3715.4|3709.4|3714.4|3708.4|3715.4|3709.4|3714.4|3708.4|5
1605543220000|2020-11-16 16:13:40|3714.8|3708.8|3714.4|3708.4|3714.8|3708.8|3714.4|3708.4|0
1605543230000|2020-11-16 16:13:50|3714.8|3708.8|3714.4|3708.4|3714.8|3708.8|3714.4|3708.4|2
1605543240000|2020-11-16 16:14:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.4|3708.4|11
1605543250000|2020-11-16 16:14:10|3714.4|3708.4|3714.4|3708.4|3714.8|3708.8|3714.4|3708.4|9
1605543260000|2020-11-16 16:14:20|3714.8|3708.8|3714.1|3708.1|3714.8|3708.8|3714.1|3708.1|2
1605543270000|2020-11-16 16:14:30|3714.3|3708.3|3714.1|3708.1|3714.4|3708.4|3714.1|3708.1|11
1605543280000|2020-11-16 16:14:40|3713.4|3707.4|3713.1|3707.1|3713.8|3707.8|3713.1|3707.1|4
1605543290000|2020-11-16 16:14:50|3712.4|3706.4|3712.1|3706.1|3712.8|3706.8|3711.4|3705.4|14
1605543300000|2020-11-16 16:15:00|3712.3|3706.3|3713.1|3707.1|3713.1|3707.1|3712.3|3706.3|4
1605543310000|2020-11-16 16:15:10|3713.4|3707.4|3714.1|3708.1|3714.1|3708.1|3713.4|3707.4|7
1605543320000|2020-11-16 16:15:20|3713.8|3707.8|3713.1|3707.1|3714.1|3708.1|3713.1|3707.1|5
1605543330000|2020-11-16 16:15:30|3713.3|3707.3|3713.1|3707.1|3713.3|3707.3|3712.4|3706.4|1
1605543340000|2020-11-16 16:15:40|3712.8|3706.8|3713.4|3707.4|3713.4|3707.4|3712.8|3706.8|7
1605543350000|2020-11-16 16:15:50|3713.3|3707.3|3713.1|3707.1|3713.8|3707.8|3713.1|3707.1|0
1605543360000|2020-11-16 16:16:00|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.3|3707.3|5
1605543370000|2020-11-16 16:16:10|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|6
1605543380000|2020-11-16 16:16:20|3714.1|3708.1|3713.4|3707.4|3714.1|3708.1|3713.4|3707.4|4
1605543390000|2020-11-16 16:16:30|3713.1|3707.1|3712.4|3706.4|3713.1|3707.1|3712.4|3706.4|3
1605543400000|2020-11-16 16:16:40|||||||||4
1605543410000|2020-11-16 16:16:50|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.4|3706.4|4
1605543420000|2020-11-16 16:17:00|3712.8|3706.8|3713.8|3707.8|3713.8|3707.8|3712.8|3706.8|0
1605543430000|2020-11-16 16:17:10|3713.4|3707.4|3713.4|3707.4|3713.8|3707.8|3713.4|3707.4|1
1605543440000|2020-11-16 16:17:20|3713.3|3707.3|3712.4|3706.4|3713.4|3707.4|3712.4|3706.4|3
1605543450000|2020-11-16 16:17:30|3713.1|3707.1|3712.4|3706.4|3713.1|3707.1|3712.4|3706.4|0
1605543460000|2020-11-16 16:17:40|3712.8|3706.8|3712.4|3706.4|3713.1|3707.1|3712.4|3706.4|0
1605543470000|2020-11-16 16:17:50|3712.8|3706.8|3712.8|3706.8|3713.1|3707.1|3712.8|3706.8|0
1605543480000|2020-11-16 16:18:00|3712.4|3706.4|3712.8|3706.8|3712.8|3706.8|3712.4|3706.4|8
1605543490000|2020-11-16 16:18:10|3713.3|3707.3|3713.3|3707.3|3713.4|3707.4|3713.3|3707.3|2
1605543520000|2020-11-16 16:18:40|3713.4|3707.4|3712.8|3706.8|3713.4|3707.4|3712.4|3706.4|5
1605543530000|2020-11-16 16:18:50|3713.4|3707.4|3713.3|3707.3|3713.4|3707.4|3713.3|3707.3|8
1605543540000|2020-11-16 16:19:00|3713.4|3707.4|3713.9|3707.9|3714.4|3708.4|3713.4|3707.4|85
1605543550000|2020-11-16 16:19:10|3713.8|3707.8|3713.4|3707.4|3714.4|3708.4|3713.4|3707.4|47
1605543560000|2020-11-16 16:19:20|3714.4|3708.4|3714.4|3708.4|3714.6|3708.6|3713.9|3707.9|106
1605543570000|2020-11-16 16:19:30|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.1|3709.1|2
1605543580000|2020-11-16 16:19:40|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.9|3709.9|30
1605543590000|2020-11-16 16:19:50|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|5
1605543600000|2020-11-16 16:20:00|3715.6|3709.6|3715.8|3709.8|3716.1|3710.1|3715.4|3709.4|37
1605543610000|2020-11-16 16:20:10|3715.4|3709.4|3715.8|3709.8|3715.8|3709.8|3715.4|3709.4|5
1605543620000|2020-11-16 16:20:20|3716.1|3710.1|3715.8|3709.8|3716.1|3710.1|3715.4|3709.4|5
1605543630000|2020-11-16 16:20:30|3716.1|3710.1|3716.8|3710.8|3716.8|3710.8|3716.1|3710.1|2
1605543640000|2020-11-16 16:20:40|3717.1|3711.1|3716.8|3710.8|3717.3|3711.3|3716.8|3710.8|4
1605543650000|2020-11-16 16:20:50|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|0
1605543660000|2020-11-16 16:21:00|3717.1|3711.1|3717.1|3711.1|3717.4|3711.4|3716.8|3710.8|5
1605543670000|2020-11-16 16:21:10|3716.8|3710.8|3718.8|3712.8|3719.1|3713.1|3716.8|3710.8|17
1605543680000|2020-11-16 16:21:20|3719.1|3713.1|3719.8|3713.8|3720.1|3714.1|3719.1|3713.1|1
1605543690000|2020-11-16 16:21:30|3721.3|3715.3|3721.1|3715.1|3721.3|3715.3|3721.1|3715.1|28
1605543700000|2020-11-16 16:21:40|3721.3|3715.3|3720.8|3714.8|3721.3|3715.3|3720.8|3714.8|22
1605543710000|2020-11-16 16:21:50|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3719.8|3713.8|3
1605543720000|2020-11-16 16:22:00|3720.3|3714.3|3721.1|3715.1|3721.1|3715.1|3720.1|3714.1|2
1605543740000|2020-11-16 16:22:20|3722.1|3716.1|3718.8|3712.8|3722.1|3716.1|3718.8|3712.8|83
1605543760000|2020-11-16 16:22:40|3718.1|3712.1|3717.8|3711.8|3718.1|3712.1|3717.8|3711.8|1
1605543770000|2020-11-16 16:22:50|3718.1|3712.1|3717.8|3711.8|3718.1|3712.1|3717.8|3711.8|1
1605543780000|2020-11-16 16:23:00|3717.4|3711.4|3718.3|3712.3|3718.3|3712.3|3717.4|3711.4|5
1605543790000|2020-11-16 16:23:10|3718.1|3712.1|3718.8|3712.8|3718.8|3712.8|3718.1|3712.1|0
1605543800000|2020-11-16 16:23:20|3718.1|3712.1|3719.1|3713.1|3719.1|3713.1|3718.1|3712.1|1
1605543810000|2020-11-16 16:23:30|3719.3|3713.3|3718.8|3712.8|3719.4|3713.4|3718.8|3712.8|4
1605543820000|2020-11-16 16:23:40|3719.1|3713.1|3718.8|3712.8|3719.1|3713.1|3718.8|3712.8|0
1605543830000|2020-11-16 16:23:50|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|0
1605543840000|2020-11-16 16:24:00|3718.4|3712.4|3718.3|3712.3|3718.4|3712.4|3718.1|3712.1|1
1605543850000|2020-11-16 16:24:10|3718.1|3712.1|3718.8|3712.8|3718.8|3712.8|3718.1|3712.1|34
1605543860000|2020-11-16 16:24:20|3720.1|3714.1|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|3
1605543870000|2020-11-16 16:24:30|3719.8|3713.8|3720.4|3714.4|3720.4|3714.4|3719.8|3713.8|95
1605543900000|2020-11-16 16:25:00|3720.6|3714.6|3720.6|3714.6|3720.7|3714.7|3720.6|3714.6|23
1605543910000|2020-11-16 16:25:10|3720.4|3714.4|3720.6|3714.6|3720.6|3714.6|3720.4|3714.4|0
1605543920000|2020-11-16 16:25:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3719.7|3713.7|0
1605543930000|2020-11-16 16:25:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|4
1605543940000|2020-11-16 16:25:40|3720.4|3714.4|3719.4|3713.4|3720.4|3714.4|3719.4|3713.4|2
1605543950000|2020-11-16 16:25:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|0
1605543960000|2020-11-16 16:26:00|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3719.7|3713.7|3
1605543970000|2020-11-16 16:26:10|||||||||4
1605543980000|2020-11-16 16:26:20|3720.6|3714.6|3720.6|3714.6|3721.4|3715.4|3720.6|3714.6|15
1605543990000|2020-11-16 16:26:30|3721.1|3715.1|3720.6|3714.6|3721.1|3715.1|3720.4|3714.4|1
1605544000000|2020-11-16 16:26:40|3720.7|3714.7|3720.7|3714.7|3721.1|3715.1|3720.7|3714.7|0
1605544010000|2020-11-16 16:26:50|3721.1|3715.1|3721.4|3715.4|3722.1|3716.1|3721.1|3715.1|5
1605544020000|2020-11-16 16:27:00|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|7
1605544030000|2020-11-16 16:27:10|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|2
1605544040000|2020-11-16 16:27:20|3722.6|3716.6|3722.7|3716.7|3722.7|3716.7|3722.4|3716.4|4
1605544050000|2020-11-16 16:27:30|3722.6|3716.6|3722.4|3716.4|3722.6|3716.6|3722.4|3716.4|1
1605544070000|2020-11-16 16:27:50|3722.1|3716.1|3721.7|3715.7|3722.1|3716.1|3721.7|3715.7|0
1605544080000|2020-11-16 16:28:00|3722.1|3716.1|3723.1|3717.1|3723.1|3717.1|3722.1|3716.1|7
1605544090000|2020-11-16 16:28:10|3722.7|3716.7|3722.7|3716.7|3723.1|3717.1|3722.6|3716.6|2
1605544100000|2020-11-16 16:28:20|3722.6|3716.6|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|4
1605544110000|2020-11-16 16:28:30|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|0
1605544120000|2020-11-16 16:28:40|3721.7|3715.7|3722.4|3716.4|3722.4|3716.4|3721.7|3715.7|15
1605544130000|2020-11-16 16:28:50|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|0
1605544140000|2020-11-16 16:29:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|0
1605544150000|2020-11-16 16:29:10|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|11
1605544160000|2020-11-16 16:29:20|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|5
1605544170000|2020-11-16 16:29:30|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|0
1605544190000|2020-11-16 16:29:50|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|5
1605544200000|2020-11-16 16:30:00|3723.4|3717.4|3722.9|3716.9|3723.4|3717.4|3722.6|3716.6|6
1605544210000|2020-11-16 16:30:10|3722.6|3716.6|3723.7|3717.7|3723.7|3717.7|3722.4|3716.4|183
1605544220000|2020-11-16 16:30:20|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3
1605544230000|2020-11-16 16:30:30|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|0
1605544240000|2020-11-16 16:30:40|3724|3718|3724.2|3718.2|3724.7|3718.7|3723.7|3717.7|24
1605544250000|2020-11-16 16:30:50|3724.4|3718.4|3723.7|3717.7|3724.4|3718.4|3723.7|3717.7|3
1605544260000|2020-11-16 16:31:00|3724.7|3718.7|3725.2|3719.2|3725.2|3719.2|3724.7|3718.7|14
1605544270000|2020-11-16 16:31:10|3725.4|3719.4|3724.7|3718.7|3725.7|3719.7|3724.7|3718.7|8
1605544310000|2020-11-16 16:31:50|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3
1605544320000|2020-11-16 16:32:00|3724.7|3718.7|3725.2|3719.2|3725.4|3719.4|3724.7|3718.7|3
1605544330000|2020-11-16 16:32:10|3725.1|3719.1|3725.2|3719.2|3725.2|3719.2|3725.1|3719.1|0
1605544340000|2020-11-16 16:32:20|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|1
1605544370000|2020-11-16 16:32:50|3723.9|3717.9|3724.7|3718.7|3724.7|3718.7|3723.7|3717.7|12
1605544380000|2020-11-16 16:33:00|3725.2|3719.2|3724.7|3718.7|3725.2|3719.2|3724.7|3718.7|9
1605544390000|2020-11-16 16:33:10|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|7
1605544400000|2020-11-16 16:33:20|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|0
1605544410000|2020-11-16 16:33:30|||||||||1
1605544420000|2020-11-16 16:33:40|3725|3719|3726.7|3720.7|3726.7|3720.7|3725|3719|29
1605544430000|2020-11-16 16:33:50|||||||||32
1605544440000|2020-11-16 16:34:00|3726.4|3720.4|3725.7|3719.7|3726.4|3720.4|3725.7|3719.7|10
1605544450000|2020-11-16 16:34:10|3726.2|3720.2|3726.7|3720.7|3726.7|3720.7|3726.2|3720.2|3
1605544480000|2020-11-16 16:34:40|3727.7|3721.7|3726.7|3720.7|3727.7|3721.7|3726.7|3720.7|2
1605544490000|2020-11-16 16:34:50|||||||||1
1605544510000|2020-11-16 16:35:10|3726.4|3720.4|3726.2|3720.2|3726.7|3720.7|3726.2|3720.2|4
1605544520000|2020-11-16 16:35:20|3725.7|3719.7|3725.1|3719.1|3725.7|3719.7|3724.7|3718.7|11
1605544530000|2020-11-16 16:35:30|3724.7|3718.7|3723.4|3717.4|3725.2|3719.2|3722.9|3716.9|4
1605544540000|2020-11-16 16:35:40|3722.9|3716.9|3722.7|3716.7|3723.2|3717.2|3722.7|3716.7|0
1605544550000|2020-11-16 16:35:50|3723|3717|3722.9|3716.9|3723.4|3717.4|3722.9|3716.9|2
1605544560000|2020-11-16 16:36:00|3722.7|3716.7|3722.9|3716.9|3722.9|3716.9|3722.7|3716.7|2
1605544570000|2020-11-16 16:36:10|3722.7|3716.7|3722.2|3716.2|3722.7|3716.7|3721.7|3715.7|7
1605544580000|2020-11-16 16:36:20|3722.4|3716.4|3722.2|3716.2|3722.7|3716.7|3722.2|3716.2|5
1605544590000|2020-11-16 16:36:30|3722.4|3716.4|3723.7|3717.7|3723.7|3717.7|3722.4|3716.4|9
1605544600000|2020-11-16 16:36:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3723.9|3717.9|5
1605544610000|2020-11-16 16:36:50|3724.2|3718.2|3722.4|3716.4|3724.2|3718.2|3722.4|3716.4|9
1605544620000|2020-11-16 16:37:00|3722.7|3716.7|3721.7|3715.7|3723.4|3717.4|3721.7|3715.7|137
1605544630000|2020-11-16 16:37:10|3721.1|3715.1|3721.2|3715.2|3721.2|3715.2|3720.6|3714.6|22
1605544640000|2020-11-16 16:37:20|3721.7|3715.7|3721.6|3715.6|3721.7|3715.7|3721.6|3715.6|2
1605544650000|2020-11-16 16:37:30|3721.4|3715.4|3721.7|3715.7|3721.7|3715.7|3721.4|3715.4|1
1605544660000|2020-11-16 16:37:40|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.7|3715.7|0
1605544670000|2020-11-16 16:37:50|||||||||1
1605544680000|2020-11-16 16:38:00|3722.4|3716.4|3722.7|3716.7|3722.7|3716.7|3722.1|3716.1|1
1605544690000|2020-11-16 16:38:10|3722.6|3716.6|3722.1|3716.1|3722.6|3716.6|3722.1|3716.1|5
1605544700000|2020-11-16 16:38:20|3721.7|3715.7|3722.1|3716.1|3722.1|3716.1|3721.7|3715.7|0
1605544710000|2020-11-16 16:38:30|3722.4|3716.4|3721.4|3715.4|3722.4|3716.4|3721.1|3715.1|4
1605544720000|2020-11-16 16:38:40|3721.7|3715.7|3722.1|3716.1|3722.1|3716.1|3721.1|3715.1|4
1605544740000|2020-11-16 16:39:00|3722.6|3716.6|3722.6|3716.6|3722.7|3716.7|3722.1|3716.1|22
1605544760000|2020-11-16 16:39:20|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|1
1605544770000|2020-11-16 16:39:30|3723.4|3717.4|3723.6|3717.6|3723.6|3717.6|3723.4|3717.4|1
1605544780000|2020-11-16 16:39:40|||||||||1
1605544800000|2020-11-16 16:40:00|3722.7|3716.7|3722.7|3716.7|3723.1|3717.1|3722.7|3716.7|1
1605544810000|2020-11-16 16:40:10|3723.7|3717.7|3723.1|3717.1|3723.7|3717.7|3723.1|3717.1|7
1605544820000|2020-11-16 16:40:20|3722.7|3716.7|3722.7|3716.7|3723.1|3717.1|3722.7|3716.7|0
1605544840000|2020-11-16 16:40:40|3721.7|3715.7|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|20
1605544850000|2020-11-16 16:40:50|3721.1|3715.1|3722.6|3716.6|3722.6|3716.6|3721.1|3715.1|14
1605544860000|2020-11-16 16:41:00|||||||||2
1605544880000|2020-11-16 16:41:20|3722.7|3716.7|3722.6|3716.6|3722.7|3716.7|3722.6|3716.6|0
1605544900000|2020-11-16 16:41:40|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.7|3715.7|1
1605544910000|2020-11-16 16:41:50|3721.7|3715.7|3721.1|3715.1|3722.1|3716.1|3721.1|3715.1|3
1605544920000|2020-11-16 16:42:00|||||||||2
1605544930000|2020-11-16 16:42:10|3721.4|3715.4|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|4
1605544940000|2020-11-16 16:42:20|3721.4|3715.4|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|1
1605544950000|2020-11-16 16:42:30|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|0
1605544970000|2020-11-16 16:42:50|3721.6|3715.6|3721.4|3715.4|3721.7|3715.7|3721.4|3715.4|7
1605544980000|2020-11-16 16:43:00|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1605544990000|2020-11-16 16:43:10|3721.4|3715.4|3721.4|3715.4|3721.6|3715.6|3721.4|3715.4|2
1605545010000|2020-11-16 16:43:30|3721.6|3715.6|3722.1|3716.1|3722.4|3716.4|3721.6|3715.6|4
1605545020000|2020-11-16 16:43:40|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|2
1605545030000|2020-11-16 16:43:50|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|0
1605545070000|2020-11-16 16:44:30|3722.1|3716.1|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|1
1605545090000|2020-11-16 16:44:50|||||||||2
1605545120000|2020-11-16 16:45:20|3723.4|3717.4|3723.6|3717.6|3724.1|3718.1|3723.4|3717.4|5
1605545130000|2020-11-16 16:45:30|3723.7|3717.7|3723.6|3717.6|3723.7|3717.7|3723.6|3717.6|1
1605545140000|2020-11-16 16:45:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|0
1605545150000|2020-11-16 16:45:50|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|0
1605545160000|2020-11-16 16:46:00|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3
1605545170000|2020-11-16 16:46:10|3723.4|3717.4|3724.4|3718.4|3724.4|3718.4|3723.4|3717.4|2
1605545180000|2020-11-16 16:46:20|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1605545190000|2020-11-16 16:46:30|||||||||2
1605545200000|2020-11-16 16:46:40|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|5
1605545210000|2020-11-16 16:46:50|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|2
1605545240000|2020-11-16 16:47:20|3723.6|3717.6|3722.4|3716.4|3723.6|3717.6|3722.4|3716.4|12
1605545250000|2020-11-16 16:47:30|3721.6|3715.6|3722.1|3716.1|3722.4|3716.4|3721.4|3715.4|2
1605545280000|2020-11-16 16:48:00|3722.9|3716.9|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|1
1605545300000|2020-11-16 16:48:20|||||||||1
1605545330000|2020-11-16 16:48:50|3721.7|3715.7|3722.4|3716.4|3722.4|3716.4|3721.7|3715.7|0
1605545340000|2020-11-16 16:49:00|3722.6|3716.6|3722.8|3716.8|3723.1|3717.1|3722.6|3716.6|3
1605545350000|2020-11-16 16:49:10|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|0
1605545360000|2020-11-16 16:49:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|0
1605545370000|2020-11-16 16:49:30|3722.9|3716.9|3723.1|3717.1|3723.4|3717.4|3722.8|3716.8|3
1605545380000|2020-11-16 16:49:40|||||||||21
1605545390000|2020-11-16 16:49:50|3722.6|3716.6|3722.1|3716.1|3722.6|3716.6|3722.1|3716.1|0
1605545410000|2020-11-16 16:50:10|3722.4|3716.4|3721.9|3715.9|3722.4|3716.4|3721.4|3715.4|11
1605545420000|2020-11-16 16:50:20|3721.4|3715.4|3721.6|3715.6|3721.6|3715.6|3721.4|3715.4|1
1605545440000|2020-11-16 16:50:40|3722.1|3716.1|3721.4|3715.4|3722.1|3716.1|3721.4|3715.4|4
1605545450000|2020-11-16 16:50:50|3721.1|3715.1|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|1
1605545460000|2020-11-16 16:51:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|0
1605545470000|2020-11-16 16:51:10|3720.8|3714.8|3720.1|3714.1|3720.8|3714.8|3719.9|3713.9|8
1605545480000|2020-11-16 16:51:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|0
1605545490000|2020-11-16 16:51:30|||||||||3
1605545510000|2020-11-16 16:51:50|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|1
1605545530000|2020-11-16 16:52:10|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|1
1605545540000|2020-11-16 16:52:20|3720.1|3714.1|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|1
1605545560000|2020-11-16 16:52:40|3719.9|3713.9|3719.4|3713.4|3720.4|3714.4|3719.4|3713.4|4
1605545570000|2020-11-16 16:52:50|||||||||2
1605545590000|2020-11-16 16:53:10|||||||||1
1605545600000|2020-11-16 16:53:20|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3
1605545610000|2020-11-16 16:53:30|3719.4|3713.4|3719.1|3713.1|3719.4|3713.4|3719.1|3713.1|1
1605545620000|2020-11-16 16:53:40|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|8
1605545650000|2020-11-16 16:54:10|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|2
1605545660000|2020-11-16 16:54:20|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|3
1605545670000|2020-11-16 16:54:30|3718.1|3712.1|3718.4|3712.4|3718.4|3712.4|3718.1|3712.1|3
1605545680000|2020-11-16 16:54:40|||||||||10
1605545690000|2020-11-16 16:54:50|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.1|3712.1|4
1605545700000|2020-11-16 16:55:00|3718.7|3712.7|3719.4|3713.4|3719.4|3713.4|3718.4|3712.4|4
1605545720000|2020-11-16 16:55:20|3718.6|3712.6|3718.4|3712.4|3718.6|3712.6|3718.4|3712.4|1
1605545730000|2020-11-16 16:55:30|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|1
1605545740000|2020-11-16 16:55:40|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3718.7|3712.7|0
1605545750000|2020-11-16 16:55:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|0
1605545760000|2020-11-16 16:56:00|||||||||6
1605545770000|2020-11-16 16:56:10|3720.1|3714.1|3719.4|3713.4|3720.1|3714.1|3719.4|3713.4|7
1605545780000|2020-11-16 16:56:20|3718.7|3712.7|3719.1|3713.1|3719.1|3713.1|3718.7|3712.7|0
1605545790000|2020-11-16 16:56:30|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|4
1605545810000|2020-11-16 16:56:50|3719.1|3713.1|3719.4|3713.4|3719.4|3713.4|3719.1|3713.1|0
1605545820000|2020-11-16 16:57:00|3719.1|3713.1|3720.1|3714.1|3720.4|3714.4|3719.1|3713.1|5
1605545830000|2020-11-16 16:57:10|3720.4|3714.4|3720.1|3714.1|3720.4|3714.4|3720.1|3714.1|4
1605545840000|2020-11-16 16:57:20|3719.7|3713.7|3720.4|3714.4|3720.4|3714.4|3719.7|3713.7|1
1605545850000|2020-11-16 16:57:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|2
1605545860000|2020-11-16 16:57:40|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|1
1605545870000|2020-11-16 16:57:50|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|0
1605545880000|2020-11-16 16:58:00|3720.1|3714.1|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|1
1605545890000|2020-11-16 16:58:10|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|6
1605545920000|2020-11-16 16:58:40|3721.4|3715.4|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|0
1605545930000|2020-11-16 16:58:50|3721.4|3715.4|3720.7|3714.7|3721.4|3715.4|3720.7|3714.7|2
1605545940000|2020-11-16 16:59:00|3721.1|3715.1|3719.7|3713.7|3721.1|3715.1|3719.7|3713.7|2
1605545950000|2020-11-16 16:59:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3719.7|3713.7|1
1605545960000|2020-11-16 16:59:20|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|0
1605545970000|2020-11-16 16:59:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1605545980000|2020-11-16 16:59:40|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.1|3714.1|1
1605545990000|2020-11-16 16:59:50|3720.7|3714.7|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|6
1605546000000|2020-11-16 17:00:00|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|12
1605546010000|2020-11-16 17:00:10|3721.1|3715.1|3721.1|3715.1|3721.4|3715.4|3720.7|3714.7|6
1605546020000|2020-11-16 17:00:20|3720.7|3714.7|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|3
1605546030000|2020-11-16 17:00:30|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3721.1|3715.1|1
1605546040000|2020-11-16 17:00:40|3721.1|3715.1|3721.1|3715.1|3721.4|3715.4|3721.1|3715.1|3
1605546050000|2020-11-16 17:00:50|3721.4|3715.4|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|18
1605546060000|2020-11-16 17:01:00|3722.1|3716.1|3722.7|3716.7|3722.7|3716.7|3722.1|3716.1|50
1605546070000|2020-11-16 17:01:10|3723.4|3717.4|3723.1|3717.1|3723.4|3717.4|3723.1|3717.1|23
1605546080000|2020-11-16 17:01:20|3722.7|3716.7|3722.7|3716.7|3722.7|3716.7|3722.7|3716.7|3
1605546090000|2020-11-16 17:01:30|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|1
1605546100000|2020-11-16 17:01:40|||||||||4
1605546110000|2020-11-16 17:01:50|||||||||4
1605546120000|2020-11-16 17:02:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|0
1605546130000|2020-11-16 17:02:10|||||||||2
1605546140000|2020-11-16 17:02:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|0
1605546160000|2020-11-16 17:02:40|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1605546170000|2020-11-16 17:02:50|3722.1|3716.1|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|0
1605546180000|2020-11-16 17:03:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|0
1605546200000|2020-11-16 17:03:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|2
1605546210000|2020-11-16 17:03:30|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3
1605546220000|2020-11-16 17:03:40|3723.1|3717.1|3723.4|3717.4|3723.4|3717.4|3723.1|3717.1|3
1605546260000|2020-11-16 17:04:20|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|11
1605546270000|2020-11-16 17:04:30|3722.4|3716.4|3722.9|3716.9|3723.1|3717.1|3722.4|3716.4|4
1605546280000|2020-11-16 17:04:40|3722.8|3716.8|3721.8|3715.8|3722.8|3716.8|3721.8|3715.8|9
1605546290000|2020-11-16 17:04:50|3722.1|3716.1|3722.3|3716.3|3722.4|3716.4|3721.8|3715.8|24
1605546300000|2020-11-16 17:05:00|3722.4|3716.4|3723.8|3717.8|3723.8|3717.8|3722.3|3716.3|3
1605546310000|2020-11-16 17:05:10|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|32
1605546320000|2020-11-16 17:05:20|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.4|3717.4|0
1605546330000|2020-11-16 17:05:30|3723.4|3717.4|3723.8|3717.8|3723.8|3717.8|3723.4|3717.4|0
1605546340000|2020-11-16 17:05:40|3723.4|3717.4|3723.3|3717.3|3723.4|3717.4|3723.3|3717.3|6
1605546350000|2020-11-16 17:05:50|3723.1|3717.1|3723.8|3717.8|3723.8|3717.8|3723.1|3717.1|5
1605546360000|2020-11-16 17:06:00|3723.4|3717.4|3723.8|3717.8|3723.8|3717.8|3723.4|3717.4|0
1605546370000|2020-11-16 17:06:10|3723.4|3717.4|3723.4|3717.4|3723.8|3717.8|3723.4|3717.4|14
1605546380000|2020-11-16 17:06:20|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3723.4|3717.4|1
1605546390000|2020-11-16 17:06:30|3723.3|3717.3|3723.4|3717.4|3723.4|3717.4|3723.3|3717.3|0
1605546400000|2020-11-16 17:06:40|3723.1|3717.1|3723.3|3717.3|3723.3|3717.3|3722.8|3716.8|4
1605546410000|2020-11-16 17:06:50|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|3723.4|3717.4|1
1605546420000|2020-11-16 17:07:00|3723.3|3717.3|3722.8|3716.8|3723.3|3717.3|3722.4|3716.4|0
1605546430000|2020-11-16 17:07:10|||||||||1
1605546440000|2020-11-16 17:07:20|3722.4|3716.4|3722.4|3716.4|3722.8|3716.8|3722.3|3716.3|13
1605546450000|2020-11-16 17:07:30|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|30
1605546470000|2020-11-16 17:07:50|3722.4|3716.4|3722.8|3716.8|3722.8|3716.8|3722.4|3716.4|0
1605546480000|2020-11-16 17:08:00|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1605546490000|2020-11-16 17:08:10|3722.3|3716.3|3722.4|3716.4|3722.4|3716.4|3722.1|3716.1|3
1605546500000|2020-11-16 17:08:20|3722.3|3716.3|3722.8|3716.8|3722.8|3716.8|3721.4|3715.4|4
1605546510000|2020-11-16 17:08:30|3722.4|3716.4|3722.3|3716.3|3722.4|3716.4|3721.8|3715.8|1
1605546520000|2020-11-16 17:08:40|3722.4|3716.4|3722.3|3716.3|3722.4|3716.4|3722.3|3716.3|0
1605546530000|2020-11-16 17:08:50|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|10
1605546540000|2020-11-16 17:09:00|3722.3|3716.3|3722.8|3716.8|3722.8|3716.8|3722.3|3716.3|3
1605546550000|2020-11-16 17:09:10|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|0
1605546560000|2020-11-16 17:09:20|3722.8|3716.8|3722.4|3716.4|3722.8|3716.8|3722.4|3716.4|1
1605546570000|2020-11-16 17:09:30|3722.8|3716.8|3722.1|3716.1|3722.8|3716.8|3722.1|3716.1|14
1605546580000|2020-11-16 17:09:40|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|80
1605546590000|2020-11-16 17:09:50|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|44
1605546600000|2020-11-16 17:10:00|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3722.3|3716.3|5
1605546610000|2020-11-16 17:10:10|3722.6|3716.6|3722.1|3716.1|3722.6|3716.6|3722.1|3716.1|0
1605546620000|2020-11-16 17:10:20|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|78
1605546650000|2020-11-16 17:10:50|||||||||1
1605546670000|2020-11-16 17:11:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|7
1605546680000|2020-11-16 17:11:20|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|3722.8|3716.8|0
1605546690000|2020-11-16 17:11:30|3722.4|3716.4|3722.1|3716.1|3722.4|3716.4|3722.1|3716.1|4
1605546700000|2020-11-16 17:11:40|||||||||1
1605546710000|2020-11-16 17:11:50|||||||||1
1605546720000|2020-11-16 17:12:00|||||||||91
1605546730000|2020-11-16 17:12:10|||||||||88
1605546740000|2020-11-16 17:12:20|3722.6|3716.6|3722.8|3716.8|3723.1|3717.1|3722.6|3716.6|33
1605546760000|2020-11-16 17:12:40|3722.3|3716.3|3723.1|3717.1|3723.1|3717.1|3722.1|3716.1|4
1605546790000|2020-11-16 17:13:10|||||||||1
1605546820000|2020-11-16 17:13:40|||||||||3
1605546830000|2020-11-16 17:13:50|||||||||59
1605546850000|2020-11-16 17:14:10|||||||||20
1605546880000|2020-11-16 17:14:40|3723.8|3717.8|3723.8|3717.8|3724.1|3718.1|3723.8|3717.8|3
1605546900000|2020-11-16 17:15:00|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|60
1605546920000|2020-11-16 17:15:20|||||||||1
1605546930000|2020-11-16 17:15:30|||||||||5
1605546950000|2020-11-16 17:15:50|||||||||1
1605546960000|2020-11-16 17:16:00|3723.1|3717.1|3724.1|3718.1|3724.1|3718.1|3723.1|3717.1|32
1605546970000|2020-11-16 17:16:10|||||||||1
1605547000000|2020-11-16 17:16:40|||||||||1
1605547010000|2020-11-16 17:16:50|||||||||1
1605547030000|2020-11-16 17:17:10|||||||||2
1605547070000|2020-11-16 17:17:50|||||||||83
1605547090000|2020-11-16 17:18:10|||||||||1
1605547100000|2020-11-16 17:18:20|||||||||1
1605547150000|2020-11-16 17:19:10|3726.3|3720.3|3726.8|3720.8|3727.1|3721.1|3726.3|3720.3|50
1605547160000|2020-11-16 17:19:20|||||||||2
1605547170000|2020-11-16 17:19:30|3727.1|3721.1|3726.8|3720.8|3727.1|3721.1|3726.8|3720.8|0
1605547190000|2020-11-16 17:19:50|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.3|3720.3|8
1605547200000|2020-11-16 17:20:00|||||||||5
1605547210000|2020-11-16 17:20:10|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|3726.8|3720.8|0
1605547220000|2020-11-16 17:20:20|||||||||1
1605547230000|2020-11-16 17:20:30|3726.6|3720.6|3726.3|3720.3|3728.1|3722.1|3726.3|3720.3|19
1605547240000|2020-11-16 17:20:40|3726.6|3720.6|3726.1|3720.1|3726.6|3720.6|3726.1|3720.1|1
1605547260000|2020-11-16 17:21:00|3725.8|3719.8|3725.8|3719.8|3726.1|3720.1|3725.8|3719.8|0
1605547300000|2020-11-16 17:21:40|3725.4|3719.4|3725.1|3719.1|3725.4|3719.4|3725.1|3719.1|4
1605547310000|2020-11-16 17:21:50|3724.8|3718.8|3725.1|3719.1|3725.1|3719.1|3724.8|3718.8|0
1605547320000|2020-11-16 17:22:00|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3
1605547340000|2020-11-16 17:22:20|3725.1|3719.1|3725.2|3719.2|3725.2|3719.2|3725.1|3719.1|0
1605547360000|2020-11-16 17:22:40|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|0
1605547370000|2020-11-16 17:22:50|3725.4|3719.4|3725.7|3719.7|3726.1|3720.1|3725.4|3719.4|1
1605547380000|2020-11-16 17:23:00|3726.1|3720.1|3725.6|3719.6|3726.1|3720.1|3725.1|3719.1|6
1605547390000|2020-11-16 17:23:10|3725.2|3719.2|3725.7|3719.7|3725.7|3719.7|3725.1|3719.1|5
1605547400000|2020-11-16 17:23:20|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|1
1605547410000|2020-11-16 17:23:30|3725.7|3719.7|3725.1|3719.1|3725.7|3719.7|3725.1|3719.1|1
1605547420000|2020-11-16 17:23:40|3725.2|3719.2|3725.1|3719.1|3725.2|3719.2|3725.1|3719.1|0
1605547440000|2020-11-16 17:24:00|3725.2|3719.2|3725.1|3719.1|3725.2|3719.2|3725.1|3719.1|4
1605547450000|2020-11-16 17:24:10|3724.7|3718.7|3725.1|3719.1|3725.1|3719.1|3724.7|3718.7|0
1605547460000|2020-11-16 17:24:20|3725.2|3719.2|3725.7|3719.7|3725.7|3719.7|3725.2|3719.2|2
1605547470000|2020-11-16 17:24:30|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|0
1605547480000|2020-11-16 17:24:40|3725.7|3719.7|3725.7|3719.7|3726.1|3720.1|3725.7|3719.7|2
1605547490000|2020-11-16 17:24:50|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|7
1605547500000|2020-11-16 17:25:00|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.1|3719.1|0
1605547510000|2020-11-16 17:25:10|3725.7|3719.7|3725.2|3719.2|3725.7|3719.7|3725.2|3719.2|1
1605547520000|2020-11-16 17:25:20|3725.1|3719.1|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|0
1605547540000|2020-11-16 17:25:40|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|0
1605547550000|2020-11-16 17:25:50|3726.1|3720.1|3725.7|3719.7|3726.1|3720.1|3725.7|3719.7|0
1605547570000|2020-11-16 17:26:10|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|0
1605547580000|2020-11-16 17:26:20|||||||||3
1605547590000|2020-11-16 17:26:30|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|0
1605547600000|2020-11-16 17:26:40|3726.1|3720.1|3725.7|3719.7|3726.1|3720.1|3725.7|3719.7|0
1605547610000|2020-11-16 17:26:50|3725.1|3719.1|3725.7|3719.7|3725.7|3719.7|3725.1|3719.1|4
1605547640000|2020-11-16 17:27:20|3725.2|3719.2|3725.1|3719.1|3725.2|3719.2|3725.1|3719.1|6
1605547670000|2020-11-16 17:27:50|3725.2|3719.2|3726.1|3720.1|3726.1|3720.1|3725.1|3719.1|4
1605547690000|2020-11-16 17:28:10|3726.7|3720.7|3727.1|3721.1|3727.1|3721.1|3726.7|3720.7|1
1605547700000|2020-11-16 17:28:20|3726.7|3720.7|3727.1|3721.1|3727.1|3721.1|3726.7|3720.7|0
1605547710000|2020-11-16 17:28:30|||||||||1
1605547720000|2020-11-16 17:28:40|3726.7|3720.7|3726.7|3720.7|3727.1|3721.1|3726.7|3720.7|0
1605547730000|2020-11-16 17:28:50|3727.1|3721.1|3726.7|3720.7|3727.1|3721.1|3726.7|3720.7|0
1605547740000|2020-11-16 17:29:00|3726.4|3720.4|3726.2|3720.2|3726.6|3720.6|3726.1|3720.1|11
1605547750000|2020-11-16 17:29:10|||||||||1
1605547770000|2020-11-16 17:29:30|||||||||1
1605547790000|2020-11-16 17:29:50|3726.7|3720.7|3726.2|3720.2|3726.7|3720.7|3726.2|3720.2|3
1605547800000|2020-11-16 17:30:00|3726.7|3720.7|3727.2|3721.2|3727.2|3721.2|3726.7|3720.7|0
1605547810000|2020-11-16 17:30:10|3727.1|3721.1|3727.1|3721.1|3727.2|3721.2|3727.1|3721.1|4
1605547820000|2020-11-16 17:30:20|||||||||1
1605547830000|2020-11-16 17:30:30|3727.2|3721.2|3727.1|3721.1|3727.2|3721.2|3727.1|3721.1|5
1605547840000|2020-11-16 17:30:40|3727.2|3721.2|3727.1|3721.1|3727.2|3721.2|3727.1|3721.1|0
1605547850000|2020-11-16 17:30:50|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|3727.2|3721.2|0
1605547860000|2020-11-16 17:31:00|3727.1|3721.1|3727.7|3721.7|3727.7|3721.7|3727.1|3721.1|0
1605547870000|2020-11-16 17:31:10|3727.4|3721.4|3727.7|3721.7|3727.7|3721.7|3727.4|3721.4|0
1605547890000|2020-11-16 17:31:30|3727.4|3721.4|3727.1|3721.1|3727.7|3721.7|3727.1|3721.1|4
1605547900000|2020-11-16 17:31:40|||||||||2
1605547950000|2020-11-16 17:32:30|||||||||2
1605547960000|2020-11-16 17:32:40|3726.7|3720.7|3726.4|3720.4|3727.1|3721.1|3726.4|3720.4|46
1605547970000|2020-11-16 17:32:50|||||||||9
1605547980000|2020-11-16 17:33:00|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|9
1605547990000|2020-11-16 17:33:10|3726.2|3720.2|3727.2|3721.2|3727.2|3721.2|3726.2|3720.2|6
1605548020000|2020-11-16 17:33:40|||||||||5
1605548030000|2020-11-16 17:33:50|3727.7|3721.7|3727.2|3721.2|3727.7|3721.7|3727.2|3721.2|1
1605548040000|2020-11-16 17:34:00|3727.7|3721.7|3727.7|3721.7|3727.7|3721.7|3727.7|3721.7|1
1605548050000|2020-11-16 17:34:10|3728.1|3722.1|3728.2|3722.2|3728.4|3722.4|3727.4|3721.4|9
1605548060000|2020-11-16 17:34:20|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|3728.4|3722.4|1
1605548070000|2020-11-16 17:34:30|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|3728.2|3722.2|1
1605548080000|2020-11-16 17:34:40|3728.1|3722.1|3728.2|3722.2|3728.2|3722.2|3728.1|3722.1|0
1605548090000|2020-11-16 17:34:50|3728.1|3722.1|3728.4|3722.4|3728.4|3722.4|3728.1|3722.1|0
1605548100000|2020-11-16 17:35:00|3728.2|3722.2|3728.4|3722.4|3728.4|3722.4|3728.2|3722.2|3
1605548120000|2020-11-16 17:35:20|||||||||1
1605548140000|2020-11-16 17:35:40|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|0
1605548150000|2020-11-16 17:35:50|3728.4|3722.4|3728.7|3722.7|3728.7|3722.7|3728.4|3722.4|0
1605548160000|2020-11-16 17:36:00|3728.4|3722.4|3729.7|3723.7|3730.1|3724.1|3728.4|3722.4|23
1605548170000|2020-11-16 17:36:10|3730.1|3724.1|3729.4|3723.4|3730.1|3724.1|3729.4|3723.4|3
1605548180000|2020-11-16 17:36:20|3730.1|3724.1|3730.7|3724.7|3731.1|3725.1|3730.1|3724.1|140
1605548190000|2020-11-16 17:36:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1605548210000|2020-11-16 17:36:50|3729.4|3723.4|3729.7|3723.7|3729.7|3723.7|3729.4|3723.4|42
1605548220000|2020-11-16 17:37:00|3729.4|3723.4|3729.7|3723.7|3729.7|3723.7|3729.4|3723.4|8
1605548230000|2020-11-16 17:37:10|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|3730.1|3724.1|5
1605548240000|2020-11-16 17:37:20|3729.4|3723.4|3729.4|3723.4|3729.7|3723.7|3729.4|3723.4|1
1605548250000|2020-11-16 17:37:30|3729.7|3723.7|3730.1|3724.1|3730.1|3724.1|3729.7|3723.7|0
1605548260000|2020-11-16 17:37:40|3730.4|3724.4|3730.7|3724.7|3730.7|3724.7|3730.4|3724.4|1
1605548270000|2020-11-16 17:37:50|||||||||1
1605548290000|2020-11-16 17:38:10|3731.1|3725.1|3730.7|3724.7|3731.1|3725.1|3730.7|3724.7|1
1605548300000|2020-11-16 17:38:20|3730.4|3724.4|3731.1|3725.1|3731.1|3725.1|3730.4|3724.4|0
1605548310000|2020-11-16 17:38:30|3730.7|3724.7|3730.7|3724.7|3730.7|3724.7|3730.7|3724.7|0
1605548330000|2020-11-16 17:38:50|3731.1|3725.1|3730.7|3724.7|3731.1|3725.1|3730.7|3724.7|4
1605548340000|2020-11-16 17:39:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3730.7|3724.7|0
1605548350000|2020-11-16 17:39:10|||||||||5
1605548360000|2020-11-16 17:39:20|3731.4|3725.4|3733.1|3727.1|3733.1|3727.1|3731.4|3725.4|94
1605548370000|2020-11-16 17:39:30|3732.7|3726.7|3732.4|3726.4|3732.7|3726.7|3732.4|3726.4|3
1605548380000|2020-11-16 17:39:40|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|0
1605548390000|2020-11-16 17:39:50|3731.7|3725.7|3732.1|3726.1|3732.2|3726.2|3731.7|3725.7|7
1605548400000|2020-11-16 17:40:00|3732.4|3726.4|3733.1|3727.1|3733.1|3727.1|3732.4|3726.4|6
1605548410000|2020-11-16 17:40:10|||||||||3
1605548420000|2020-11-16 17:40:20|||||||||1
1605548430000|2020-11-16 17:40:30|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|3732.1|3726.1|20
1605548440000|2020-11-16 17:40:40|3732.2|3726.2|3732.2|3726.2|3732.6|3726.6|3732.1|3726.1|12
1605548450000|2020-11-16 17:40:50|3732.4|3726.4|3732.1|3726.1|3732.4|3726.4|3732.1|3726.1|3
1605548460000|2020-11-16 17:41:00|3732.2|3726.2|3733.1|3727.1|3733.1|3727.1|3732.2|3726.2|0
1605548480000|2020-11-16 17:41:20|||||||||11
1605548510000|2020-11-16 17:41:50|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|37
1605548520000|2020-11-16 17:42:00|3732.6|3726.6|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|1
1605548530000|2020-11-16 17:42:10|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|3732.1|3726.1|2
1605548540000|2020-11-16 17:42:20|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|0
1605548550000|2020-11-16 17:42:30|||||||||3
1605548560000|2020-11-16 17:42:40|||||||||50
1605548570000|2020-11-16 17:42:50|||||||||20
1605548600000|2020-11-16 17:43:20|||||||||3
1605548630000|2020-11-16 17:43:50|||||||||9
1605548640000|2020-11-16 17:44:00|||||||||7
1605548650000|2020-11-16 17:44:10|||||||||4
1605548660000|2020-11-16 17:44:20|||||||||1
1605548680000|2020-11-16 17:44:40|||||||||11
1605548700000|2020-11-16 17:45:00|||||||||1
1605548710000|2020-11-16 17:45:10|||||||||1
1605548720000|2020-11-16 17:45:20|||||||||4
1605548730000|2020-11-16 17:45:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|16
1605548750000|2020-11-16 17:45:50|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3
1605548770000|2020-11-16 17:46:10|3732.7|3726.7|3732.1|3726.1|3732.7|3726.7|3732.1|3726.1|64
1605548780000|2020-11-16 17:46:20|||||||||4
1605548790000|2020-11-16 17:46:30|3732.2|3726.2|3732.7|3726.7|3733.1|3727.1|3732.1|3726.1|3
1605548810000|2020-11-16 17:46:50|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|5
1605548820000|2020-11-16 17:47:00|3733.2|3727.2|3734.1|3728.1|3734.1|3728.1|3733.2|3727.2|1
1605548830000|2020-11-16 17:47:10|||||||||5
1605548840000|2020-11-16 17:47:20|3733.7|3727.7|3733.1|3727.1|3734.1|3728.1|3733.1|3727.1|4
1605548850000|2020-11-16 17:47:30|3733.6|3727.6|3734.1|3728.1|3734.1|3728.1|3733.1|3727.1|4
1605548880000|2020-11-16 17:48:00|3734.2|3728.2|3734.2|3728.2|3734.2|3728.2|3734.2|3728.2|2
1605548890000|2020-11-16 17:48:10|3734.1|3728.1|3734.2|3728.2|3734.2|3728.2|3734.1|3728.1|6
1605548900000|2020-11-16 17:48:20|3734.4|3728.4|3735.2|3729.2|3735.2|3729.2|3734.4|3728.4|8
1605548910000|2020-11-16 17:48:30|3735.1|3729.1|3735.2|3729.2|3735.2|3729.2|3735.1|3729.1|6
1605548920000|2020-11-16 17:48:40|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|13
1605548930000|2020-11-16 17:48:50|3736.1|3730.1|3736.2|3730.2|3736.2|3730.2|3736.1|3730.1|5
1605548940000|2020-11-16 17:49:00|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.2|3730.2|2
1605548950000|2020-11-16 17:49:10|3736.2|3730.2|3736.4|3730.4|3736.4|3730.4|3736.2|3730.2|0
1605548960000|2020-11-16 17:49:20|3736.2|3730.2|3736.1|3730.1|3736.2|3730.2|3736.1|3730.1|12
1605548970000|2020-11-16 17:49:30|3735.7|3729.7|3735.7|3729.7|3736.1|3730.1|3735.4|3729.4|11
1605548980000|2020-11-16 17:49:40|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|0
1605549000000|2020-11-16 17:50:00|3735.7|3729.7|3735.4|3729.4|3735.7|3729.7|3735.4|3729.4|1
1605549010000|2020-11-16 17:50:10|3735.7|3729.7|3735.7|3729.7|3735.7|3729.7|3735.1|3729.1|11
1605549020000|2020-11-16 17:50:20|3735.2|3729.2|3735.2|3729.2|3735.2|3729.2|3735.2|3729.2|3
1605549040000|2020-11-16 17:50:40|3735.7|3729.7|3735.7|3729.7|3735.7|3729.7|3735.7|3729.7|1
1605549050000|2020-11-16 17:50:50|3735.2|3729.2|3736.1|3730.1|3736.1|3730.1|3735.2|3729.2|7
1605549060000|2020-11-16 17:51:00|3735.7|3729.7|3736.1|3730.1|3736.1|3730.1|3735.7|3729.7|1
1605549090000|2020-11-16 17:51:30|3736.2|3730.2|3736.1|3730.1|3736.2|3730.2|3736.1|3730.1|4
1605549100000|2020-11-16 17:51:40|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|9
1605549110000|2020-11-16 17:51:50|3735.4|3729.4|3735.7|3729.7|3736.1|3730.1|3735.1|3729.1|9
1605549120000|2020-11-16 17:52:00|||||||||1
1605549130000|2020-11-16 17:52:10|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3735.7|3729.7|0
1605549140000|2020-11-16 17:52:20|||||||||2
1605549150000|2020-11-16 17:52:30|3736.2|3730.2|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|1
1605549160000|2020-11-16 17:52:40|3736.2|3730.2|3736.2|3730.2|3736.2|3730.2|3736.2|3730.2|0
1605549170000|2020-11-16 17:52:50|3736.1|3730.1|3736.2|3730.2|3736.2|3730.2|3736.1|3730.1|0
1605549180000|2020-11-16 17:53:00|3736.4|3730.4|3736.2|3730.2|3736.4|3730.4|3736.2|3730.2|1
1605549200000|2020-11-16 17:53:20|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|0
1605549220000|2020-11-16 17:53:40|3736.2|3730.2|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|13
1605549230000|2020-11-16 17:53:50|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|67
1605549240000|2020-11-16 17:54:00|||||||||2
1605549260000|2020-11-16 17:54:20|||||||||6
1605549300000|2020-11-16 17:55:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|8
1605549310000|2020-11-16 17:55:10|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|14
1605549320000|2020-11-16 17:55:20|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|7
1605549330000|2020-11-16 17:55:30|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|9
1605549370000|2020-11-16 17:56:10|3740.5|3734.5|3740.9|3734.9|3740.9|3734.9|3740.5|3734.5|18
1605549380000|2020-11-16 17:56:20|3740.4|3734.4|3741.4|3735.4|3741.4|3735.4|3740.4|3734.4|2
1605549400000|2020-11-16 17:56:40|3741.5|3735.5|3741.5|3735.5|3741.7|3735.7|3741.5|3735.5|20
1605549410000|2020-11-16 17:56:50|3741.7|3735.7|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|44
1605549420000|2020-11-16 17:57:00|3741.4|3735.4|3741|3735|3741.5|3735.5|3741|3735|6
1605549430000|2020-11-16 17:57:10|3741.4|3735.4|3740.7|3734.7|3741.4|3735.4|3740.7|3734.7|2
1605549440000|2020-11-16 17:57:20|3740.5|3734.5|3740.4|3734.4|3740.5|3734.5|3740.4|3734.4|17
1605549460000|2020-11-16 17:57:40|3740|3734|3739.5|3733.5|3740|3734|3739.4|3733.4|9
1605549470000|2020-11-16 17:57:50|3740|3734|3740.4|3734.4|3740.4|3734.4|3740|3734|2
1605549480000|2020-11-16 17:58:00|||||||||1
1605549490000|2020-11-16 17:58:10|3740.5|3734.5|3740.5|3734.5|3740.7|3734.7|3740.5|3734.5|7
1605549500000|2020-11-16 17:58:20|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|0
1605549510000|2020-11-16 17:58:30|3740|3734|3740.4|3734.4|3740.4|3734.4|3740|3734|5
1605549520000|2020-11-16 17:58:40|3740|3734|3741.5|3735.5|3742|3736|3740|3734|38
1605549530000|2020-11-16 17:58:50|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.5|3735.5|0
1605549540000|2020-11-16 17:59:00|3741.5|3735.5|3741.4|3735.4|3741.5|3735.5|3741.4|3735.4|5
1605549560000|2020-11-16 17:59:20|3741.7|3735.7|3741.9|3735.9|3741.9|3735.9|3741.5|3735.5|5
1605549570000|2020-11-16 17:59:30|3741.5|3735.5|3741.4|3735.4|3741.5|3735.5|3741.4|3735.4|0
1605549580000|2020-11-16 17:59:40|3741.5|3735.5|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|4
1605549590000|2020-11-16 17:59:50|3741.5|3735.5|3741.9|3735.9|3741.9|3735.9|3741.5|3735.5|1
1605549600000|2020-11-16 18:00:00|3741.4|3735.4|3741.9|3735.9|3741.9|3735.9|3741.4|3735.4|3
1605549610000|2020-11-16 18:00:10|3741.5|3735.5|3741.4|3735.4|3741.9|3735.9|3741.4|3735.4|2
1605549620000|2020-11-16 18:00:20|3740.7|3734.7|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|31
1605549630000|2020-11-16 18:00:30|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|2
1605549640000|2020-11-16 18:00:40|3739.4|3733.4|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|1
1605549650000|2020-11-16 18:00:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|4
1605549660000|2020-11-16 18:01:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|0
1605549670000|2020-11-16 18:01:10|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|5
1605549680000|2020-11-16 18:01:20|3740|3734|3740|3734|3740.4|3734.4|3740|3734|3
1605549690000|2020-11-16 18:01:30|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3738.5|3732.5|114
1605549700000|2020-11-16 18:01:40|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.4|3731.4|8
1605549710000|2020-11-16 18:01:50|3737.2|3731.2|3735.4|3729.4|3737.2|3731.2|3735.4|3729.4|37
1605549720000|2020-11-16 18:02:00|3735.7|3729.7|3735.7|3729.7|3735.7|3729.7|3735.7|3729.7|0
1605549730000|2020-11-16 18:02:10|3736.2|3730.2|3736.7|3730.7|3736.7|3730.7|3735.7|3729.7|3
1605549740000|2020-11-16 18:02:20|3736.2|3730.2|3737.2|3731.2|3737.2|3731.2|3736.2|3730.2|5
1605549750000|2020-11-16 18:02:30|3737.1|3731.1|3737.2|3731.2|3737.4|3731.4|3736.7|3730.7|4
1605549760000|2020-11-16 18:02:40|3736.9|3730.9|3736.4|3730.4|3737.2|3731.2|3736.4|3730.4|0
1605549770000|2020-11-16 18:02:50|3736.7|3730.7|3736.7|3730.7|3737.2|3731.2|3736.4|3730.4|5
1605549780000|2020-11-16 18:03:00|3736.4|3730.4|3736.7|3730.7|3736.7|3730.7|3736.4|3730.4|0
1605549790000|2020-11-16 18:03:10|3736.4|3730.4|3736.4|3730.4|3736.7|3730.7|3736.4|3730.4|0
1605549800000|2020-11-16 18:03:20|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|1
1605549810000|2020-11-16 18:03:30|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|0
1605549820000|2020-11-16 18:03:40|3736.7|3730.7|3737.1|3731.1|3737.4|3731.4|3736.7|3730.7|4
1605549830000|2020-11-16 18:03:50|3736.7|3730.7|3738.1|3732.1|3738.1|3732.1|3736.7|3730.7|3
1605549840000|2020-11-16 18:04:00|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|0
1605549850000|2020-11-16 18:04:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|2
1605549860000|2020-11-16 18:04:20|3737.5|3731.5|3738.1|3732.1|3738.6|3732.6|3737.5|3731.5|40
1605549880000|2020-11-16 18:04:40|||||||||1
1605549890000|2020-11-16 18:04:50|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3737.7|3731.7|5
1605549900000|2020-11-16 18:05:00|3739.1|3733.1|3738.1|3732.1|3739.1|3733.1|3738.1|3732.1|6
1605549920000|2020-11-16 18:05:20|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.4|3732.4|5
1605549930000|2020-11-16 18:05:30|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|0
1605549940000|2020-11-16 18:05:40|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|0
1605549950000|2020-11-16 18:05:50|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|32
1605549960000|2020-11-16 18:06:00|3739.1|3733.1|3738.7|3732.7|3739.1|3733.1|3738.7|3732.7|0
1605549970000|2020-11-16 18:06:10|3739.1|3733.1|3738.7|3732.7|3739.1|3733.1|3738.7|3732.7|0
1605549980000|2020-11-16 18:06:20|3739.1|3733.1|3738.7|3732.7|3739.1|3733.1|3738.7|3732.7|0
1605549990000|2020-11-16 18:06:30|3738.4|3732.4|3738.1|3732.1|3738.4|3732.4|3738.1|3732.1|1
1605550000000|2020-11-16 18:06:40|3737.8|3731.8|3737.1|3731.1|3737.8|3731.8|3737.1|3731.1|17
1605550010000|2020-11-16 18:06:50|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|3736.4|3730.4|4
1605550020000|2020-11-16 18:07:00|3737.1|3731.1|3736.4|3730.4|3737.1|3731.1|3736.4|3730.4|1
1605550030000|2020-11-16 18:07:10|3735.4|3729.4|3736|3730|3736.4|3730.4|3735.4|3729.4|19
1605550040000|2020-11-16 18:07:20|3736.4|3730.4|3735.4|3729.4|3736.4|3730.4|3735.4|3729.4|22
1605550050000|2020-11-16 18:07:30|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|2
1605550060000|2020-11-16 18:07:40|3734.5|3728.5|3734.5|3728.5|3734.7|3728.7|3734.5|3728.5|10
1605550070000|2020-11-16 18:07:50|3734.7|3728.7|3733.7|3727.7|3734.7|3728.7|3733.7|3727.7|2
1605550100000|2020-11-16 18:08:20|||||||||17
1605550110000|2020-11-16 18:08:30|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|6
1605550120000|2020-11-16 18:08:40|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|4
1605550130000|2020-11-16 18:08:50|3734.7|3728.7|3734.7|3728.7|3735|3729|3734.7|3728.7|1
1605550140000|2020-11-16 18:09:00|3735|3729|3735.7|3729.7|3735.7|3729.7|3735|3729|9
1605550150000|2020-11-16 18:09:10|3736|3730|3735.7|3729.7|3736|3730|3735.7|3729.7|0
1605550160000|2020-11-16 18:09:20|3736|3730|3736|3730|3736|3730|3736|3730|32
1605550170000|2020-11-16 18:09:30|3736.4|3730.4|3736.7|3730.7|3736.7|3730.7|3736.4|3730.4|1
1605550220000|2020-11-16 18:10:20|3736.4|3730.4|3735.4|3729.4|3736.4|3730.4|3735|3729|22
1605550230000|2020-11-16 18:10:30|3735|3729|3734|3728|3735|3729|3733.7|3727.7|2
1605550240000|2020-11-16 18:10:40|3733.5|3727.5|3734|3728|3734|3728|3733.5|3727.5|2
1605550250000|2020-11-16 18:10:50|3733.7|3727.7|3734|3728|3734|3728|3733.7|3727.7|0
1605550260000|2020-11-16 18:11:00|3733.7|3727.7|3733.7|3727.7|3734|3728|3733.7|3727.7|0
1605550270000|2020-11-16 18:11:10|3734|3728|3734|3728|3734.4|3728.4|3734|3728|4
1605550290000|2020-11-16 18:11:30|3733.7|3727.7|3734|3728|3734|3728|3733.7|3727.7|0
1605550310000|2020-11-16 18:11:50|3733.7|3727.7|3734|3728|3734|3728|3733.7|3727.7|0
1605550320000|2020-11-16 18:12:00|3734.4|3728.4|3734|3728|3734.4|3728.4|3734|3728|11
1605550330000|2020-11-16 18:12:10|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|0
1605550340000|2020-11-16 18:12:20|||||||||2
1605550350000|2020-11-16 18:12:30|3733.5|3727.5|3733.7|3727.7|3733.7|3727.7|3733.4|3727.4|11
1605550360000|2020-11-16 18:12:40|3733.5|3727.5|3733.7|3727.7|3733.7|3727.7|3733.4|3727.4|6
1605550370000|2020-11-16 18:12:50|3733.5|3727.5|3733.7|3727.7|3733.7|3727.7|3733.5|3727.5|5
1605550380000|2020-11-16 18:13:00|3734.4|3728.4|3734|3728|3734.4|3728.4|3734|3728|0
1605550390000|2020-11-16 18:13:10|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|0
1605550400000|2020-11-16 18:13:20|3734|3728|3734|3728|3734|3728|3734|3728|4
1605550430000|2020-11-16 18:13:50|3733.7|3727.7|3733.5|3727.5|3733.7|3727.7|3733.5|3727.5|3
1605550440000|2020-11-16 18:14:00|3733.7|3727.7|3734.4|3728.4|3734.4|3728.4|3733.7|3727.7|12
1605550450000|2020-11-16 18:14:10|3734|3728|3734.4|3728.4|3734.4|3728.4|3734|3728|0
1605550460000|2020-11-16 18:14:20|3734.5|3728.5|3734.5|3728.5|3734.7|3728.7|3734.4|3728.4|5
1605550480000|2020-11-16 18:14:40|3735|3729|3735|3729|3735|3729|3734.7|3728.7|3
1605550490000|2020-11-16 18:14:50|3734.7|3728.7|3735|3729|3735|3729|3734.7|3728.7|3
1605550500000|2020-11-16 18:15:00|3734.5|3728.5|3734|3728|3734.5|3728.5|3734|3728|4
1605550520000|2020-11-16 18:15:20|3734.4|3728.4|3734|3728|3734.4|3728.4|3734|3728|0
1605550530000|2020-11-16 18:15:30|3733.4|3727.4|3733.4|3727.4|3734|3728|3733.4|3727.4|29
1605550540000|2020-11-16 18:15:40|3734|3728|3733.9|3727.9|3734|3728|3733.5|3727.5|5
1605550550000|2020-11-16 18:15:50|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|2
1605550560000|2020-11-16 18:16:00|3733.9|3727.9|3734|3728|3734.4|3728.4|3733.9|3727.9|1
1605550570000|2020-11-16 18:16:10|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734|3728|69
1605550580000|2020-11-16 18:16:20|3733.5|3727.5|3732.5|3726.5|3733.7|3727.7|3732.5|3726.5|31
1605550590000|2020-11-16 18:16:30|3732.7|3726.7|3733|3727|3733|3727|3732.7|3726.7|2
1605550600000|2020-11-16 18:16:40|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|1
1605550610000|2020-11-16 18:16:50|||||||||2
1605550630000|2020-11-16 18:17:10|3733|3727|3733|3727|3733|3727|3733|3727|0
1605550640000|2020-11-16 18:17:20|3732.7|3726.7|3731.4|3725.4|3732.7|3726.7|3731.4|3725.4|10
1605550660000|2020-11-16 18:17:40|3731.1|3725.1|3730.9|3724.9|3731.4|3725.4|3730.7|3724.7|6
1605550670000|2020-11-16 18:17:50|3730.7|3724.7|3730.2|3724.2|3730.7|3724.7|3729.7|3723.7|13
1605550680000|2020-11-16 18:18:00|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.1|3724.1|16
1605550690000|2020-11-16 18:18:10|3730.7|3724.7|3731.7|3725.7|3731.7|3725.7|3730.7|3724.7|14
1605550710000|2020-11-16 18:18:30|||||||||9
1605550720000|2020-11-16 18:18:40|3732.4|3726.4|3733.4|3727.4|3733.4|3727.4|3732.4|3726.4|7
1605550730000|2020-11-16 18:18:50|3732.7|3726.7|3732.7|3726.7|3733.1|3727.1|3732.7|3726.7|3
1605550740000|2020-11-16 18:19:00|3733|3727|3734.5|3728.5|3735.4|3729.4|3733|3727|81
1605550750000|2020-11-16 18:19:10|3735|3729|3735|3729|3735|3729|3734.5|3728.5|0
1605550770000|2020-11-16 18:19:30|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|5
1605550780000|2020-11-16 18:19:40|||||||||5
1605550790000|2020-11-16 18:19:50|3734.4|3728.4|3734.4|3728.4|3734.5|3728.5|3734.4|3728.4|7
1605550800000|2020-11-16 18:20:00|3734.5|3728.5|3734.4|3728.4|3734.5|3728.5|3734.4|3728.4|2
1605550810000|2020-11-16 18:20:10|3734.5|3728.5|3734.7|3728.7|3734.7|3728.7|3734.5|3728.5|1
1605550820000|2020-11-16 18:20:20|3735|3729|3735|3729|3735.4|3729.4|3735|3729|6
1605550830000|2020-11-16 18:20:30|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735|3729|0
1605550840000|2020-11-16 18:20:40|3735|3729|3734.7|3728.7|3735|3729|3734.7|3728.7|0
1605550850000|2020-11-16 18:20:50|3734.4|3728.4|3733.5|3727.5|3734.4|3728.4|3733.4|3727.4|14
1605550860000|2020-11-16 18:21:00|3734|3728|3733.9|3727.9|3734|3728|3733.5|3727.5|1
1605550870000|2020-11-16 18:21:10|3733.4|3727.4|3733.9|3727.9|3733.9|3727.9|3733.4|3727.4|12
1605550880000|2020-11-16 18:21:20|3734|3728|3734|3728|3734.4|3728.4|3734|3728|0
1605550890000|2020-11-16 18:21:30|3734.4|3728.4|3734.4|3728.4|3734.5|3728.5|3734|3728|6
1605550900000|2020-11-16 18:21:40|3734|3728|3734.4|3728.4|3734.4|3728.4|3734|3728|17
1605550910000|2020-11-16 18:21:50|3734|3728|3734|3728|3734.4|3728.4|3734|3728|2
1605550920000|2020-11-16 18:22:00|3734.4|3728.4|3734|3728|3734.4|3728.4|3734|3728|3
1605550930000|2020-11-16 18:22:10|3734.4|3728.4|3734.4|3728.4|3734.5|3728.5|3734.4|3728.4|2
1605550940000|2020-11-16 18:22:20|3734|3728|3734|3728|3734|3728|3734|3728|0
1605550950000|2020-11-16 18:22:30|3734.4|3728.4|3734.5|3728.5|3734.5|3728.5|3734.4|3728.4|4
1605550960000|2020-11-16 18:22:40|3734.4|3728.4|3734.4|3728.4|3734.5|3728.5|3734|3728|0
1605550970000|2020-11-16 18:22:50|3733.7|3727.7|3734.7|3728.7|3734.7|3728.7|3733.7|3727.7|0
1605550980000|2020-11-16 18:23:00|3734|3728|3734|3728|3734|3728|3733.7|3727.7|4
1605550990000|2020-11-16 18:23:10|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|0
1605551000000|2020-11-16 18:23:20|3732.7|3726.7|3733.7|3727.7|3733.7|3727.7|3732.7|3726.7|7
1605551010000|2020-11-16 18:23:30|3733.4|3727.4|3733|3727|3733.4|3727.4|3732.7|3726.7|3
1605551020000|2020-11-16 18:23:40|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|0
1605551040000|2020-11-16 18:24:00|3733|3727|3733|3727|3733|3727|3733|3727|5
1605551050000|2020-11-16 18:24:10|3733.4|3727.4|3733|3727|3733.4|3727.4|3733|3727|1
1605551060000|2020-11-16 18:24:20|3732.7|3726.7|3733|3727|3733|3727|3732.7|3726.7|0
1605551070000|2020-11-16 18:24:30|3733.4|3727.4|3733.5|3727.5|3733.7|3727.7|3733|3727|5
1605551080000|2020-11-16 18:24:40|3733.7|3727.7|3733.5|3727.5|3733.7|3727.7|3733.4|3727.4|7
1605551090000|2020-11-16 18:24:50|3733.4|3727.4|3733.5|3727.5|3733.5|3727.5|3733.4|3727.4|2
1605551100000|2020-11-16 18:25:00|3733.4|3727.4|3733|3727|3733.4|3727.4|3733|3727|1
1605551110000|2020-11-16 18:25:10|3733.5|3727.5|3733.4|3727.4|3733.5|3727.5|3733.4|3727.4|0
1605551120000|2020-11-16 18:25:20|3733|3727|3733.4|3727.4|3733.4|3727.4|3733|3727|0
1605551130000|2020-11-16 18:25:30|3733|3727|3733|3727|3733|3727|3733|3727|0
1605551140000|2020-11-16 18:25:40|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733|3727|0
1605551150000|2020-11-16 18:25:50|3733.5|3727.5|3733.5|3727.5|3733.7|3727.7|3733.4|3727.4|2
1605551160000|2020-11-16 18:26:00|3733.4|3727.4|3733.5|3727.5|3733.7|3727.7|3733.4|3727.4|0
1605551180000|2020-11-16 18:26:20|3733.4|3727.4|3733.7|3727.7|3733.7|3727.7|3733.4|3727.4|12
1605551190000|2020-11-16 18:26:30|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.4|3727.4|3
1605551200000|2020-11-16 18:26:40|3733.7|3727.7|3733|3727|3733.7|3727.7|3733|3727|26
1605551210000|2020-11-16 18:26:50|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|10
1605551220000|2020-11-16 18:27:00|3732.7|3726.7|3733.4|3727.4|3733.4|3727.4|3732.7|3726.7|1
1605551230000|2020-11-16 18:27:10|||||||||1
1605551240000|2020-11-16 18:27:20|3733|3727|3733.4|3727.4|3733.4|3727.4|3733|3727|0
1605551250000|2020-11-16 18:27:30|||||||||1
1605551260000|2020-11-16 18:27:40|3733.5|3727.5|3733.4|3727.4|3733.5|3727.5|3733.4|3727.4|9
1605551280000|2020-11-16 18:28:00|3733|3727|3733.5|3727.5|3733.5|3727.5|3732.4|3726.4|4
1605551290000|2020-11-16 18:28:10|3733.7|3727.7|3734|3728|3734|3728|3733.7|3727.7|0
1605551300000|2020-11-16 18:28:20|3734.4|3728.4|3734|3728|3734.4|3728.4|3734|3728|0
1605551310000|2020-11-16 18:28:30|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|0
1605551320000|2020-11-16 18:28:40|3734|3728|3733.7|3727.7|3734|3728|3733.7|3727.7|0
1605551330000|2020-11-16 18:28:50|3734|3728|3734|3728|3734|3728|3734|3728|0
1605551350000|2020-11-16 18:29:10|||||||||5
1605551370000|2020-11-16 18:29:30|3733.5|3727.5|3733.4|3727.4|3734|3728|3733.4|3727.4|8
1605551380000|2020-11-16 18:29:40|3732.4|3726.4|3732.4|3726.4|3732.9|3726.9|3732.4|3726.4|3
1605551390000|2020-11-16 18:29:50|3732.5|3726.5|3732.7|3726.7|3732.7|3726.7|3732.5|3726.5|2
1605551400000|2020-11-16 18:30:00|3733|3727|3732.4|3726.4|3733|3727|3732.4|3726.4|1
1605551410000|2020-11-16 18:30:10|3733|3727|3732|3726|3733|3727|3732|3726|5
1605551430000|2020-11-16 18:30:30|3732.4|3726.4|3732.7|3726.7|3732.7|3726.7|3732.4|3726.4|1
1605551440000|2020-11-16 18:30:40|3732.5|3726.5|3732.4|3726.4|3732.5|3726.5|3732.4|3726.4|0
1605551460000|2020-11-16 18:31:00|3732|3726|3732|3726|3732|3726|3732|3726|5
1605551470000|2020-11-16 18:31:10|3731.4|3725.4|3732|3726|3732|3726|3731.4|3725.4|7
1605551480000|2020-11-16 18:31:20|3732.4|3726.4|3732|3726|3732.4|3726.4|3732|3726|1
1605551500000|2020-11-16 18:31:40|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|3731.5|3725.5|1
1605551510000|2020-11-16 18:31:50|3731.4|3725.4|3731.5|3725.5|3731.5|3725.5|3731.4|3725.4|2
1605551520000|2020-11-16 18:32:00|3731.4|3725.4|3731.5|3725.5|3731.5|3725.5|3731.4|3725.4|0
1605551540000|2020-11-16 18:32:20|3732|3726|3732.4|3726.4|3732.4|3726.4|3732|3726|0
1605551550000|2020-11-16 18:32:30|3732.5|3726.5|3732.4|3726.4|3732.7|3726.7|3732.4|3726.4|5
1605551570000|2020-11-16 18:32:50|||||||||1
1605551580000|2020-11-16 18:33:00|3732.9|3726.9|3732.4|3726.4|3733|3727|3732.4|3726.4|18
1605551610000|2020-11-16 18:33:30|||||||||1
1605551630000|2020-11-16 18:33:50|||||||||5
1605551650000|2020-11-16 18:34:10|||||||||1
1605551690000|2020-11-16 18:34:50|3732|3726|3732|3726|3732|3726|3732|3726|1
1605551720000|2020-11-16 18:35:20|3732.4|3726.4|3732|3726|3732.4|3726.4|3732|3726|0
1605551730000|2020-11-16 18:35:30|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|0
1605551740000|2020-11-16 18:35:40|3732|3726|3732|3726|3732.4|3726.4|3732|3726|0
1605551750000|2020-11-16 18:35:50|3731.7|3725.7|3732.4|3726.4|3732.4|3726.4|3731.5|3725.5|10
1605551760000|2020-11-16 18:36:00|3732|3726|3732|3726|3732.4|3726.4|3732|3726|3
1605551770000|2020-11-16 18:36:10|3731.7|3725.7|3731|3725|3731.7|3725.7|3731|3725|6
1605551780000|2020-11-16 18:36:20|3731.4|3725.4|3731|3725|3731.4|3725.4|3731|3725|0
1605551790000|2020-11-16 18:36:30|3730.7|3724.7|3730.7|3724.7|3731|3725|3730.4|3724.4|12
1605551800000|2020-11-16 18:36:40|3731|3725|3731|3725|3731|3725|3730.4|3724.4|5
1605551820000|2020-11-16 18:37:00|3730.7|3724.7|3730.7|3724.7|3731|3725|3730.7|3724.7|5
1605551830000|2020-11-16 18:37:10|3730.5|3724.5|3730.4|3724.4|3730.5|3724.5|3730|3724|32
1605551840000|2020-11-16 18:37:20|3729.5|3723.5|3730.4|3724.4|3730.4|3724.4|3729.5|3723.5|17
1605551850000|2020-11-16 18:37:30|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|4
1605551860000|2020-11-16 18:37:40|3730.9|3724.9|3731|3725|3731|3725|3730.7|3724.7|5
1605551880000|2020-11-16 18:38:00|3730.9|3724.9|3731|3725|3731|3725|3730.5|3724.5|2
1605551890000|2020-11-16 18:38:10|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3731|3725|5
1605551900000|2020-11-16 18:38:20|3731|3725|3730.5|3724.5|3731|3725|3730.5|3724.5|6
1605551910000|2020-11-16 18:38:30|3730.4|3724.4|3730.5|3724.5|3730.5|3724.5|3730.4|3724.4|0
1605551920000|2020-11-16 18:38:40|3730.7|3724.7|3731|3725|3731.4|3725.4|3730.7|3724.7|0
1605551930000|2020-11-16 18:38:50|3730.7|3724.7|3730.7|3724.7|3731|3725|3730.7|3724.7|0
1605551940000|2020-11-16 18:39:00|3730.4|3724.4|3730|3724|3730.4|3724.4|3730|3724|5
1605551960000|2020-11-16 18:39:20|3730.4|3724.4|3730|3724|3730.4|3724.4|3730|3724|0
1605551970000|2020-11-16 18:39:30|3730.4|3724.4|3730|3724|3730.4|3724.4|3730|3724|4
1605551980000|2020-11-16 18:39:40|3730.4|3724.4|3730|3724|3730.4|3724.4|3730|3724|0
1605551990000|2020-11-16 18:39:50|3730.4|3724.4|3731.4|3725.4|3731.4|3725.4|3730|3724|14
1605552000000|2020-11-16 18:40:00|3731|3725|3731.4|3725.4|3731.4|3725.4|3730.7|3724.7|1
1605552010000|2020-11-16 18:40:10|3731|3725|3731.4|3725.4|3731.4|3725.4|3730.7|3724.7|0
1605552020000|2020-11-16 18:40:20|3731|3725|3730.7|3724.7|3731|3725|3730.5|3724.5|2
1605552030000|2020-11-16 18:40:30|3730.5|3724.5|3730.9|3724.9|3731|3725|3730.5|3724.5|2
1605552040000|2020-11-16 18:40:40|3730.7|3724.7|3731|3725|3731.4|3725.4|3730.5|3724.5|9
1605552050000|2020-11-16 18:40:50|3731.4|3725.4|3731.4|3725.4|3731.5|3725.5|3731.4|3725.4|10
1605552060000|2020-11-16 18:41:00|3731|3725|3731|3725|3731.4|3725.4|3730.7|3724.7|6
1605552070000|2020-11-16 18:41:10|3731.4|3725.4|3731|3725|3731.4|3725.4|3731|3725|0
1605552080000|2020-11-16 18:41:20|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|2
1605552090000|2020-11-16 18:41:30|3730.7|3724.7|3730.5|3724.5|3730.7|3724.7|3730.5|3724.5|0
1605552100000|2020-11-16 18:41:40|3730.7|3724.7|3730.5|3724.5|3731|3725|3730.5|3724.5|0
1605552110000|2020-11-16 18:41:50|3731|3725|3731.4|3725.4|3731.4|3725.4|3731|3725|0
1605552120000|2020-11-16 18:42:00|3732.4|3726.4|3733|3727|3733|3727|3732|3726|23
1605552130000|2020-11-16 18:42:10|3732.7|3726.7|3732.7|3726.7|3732.7|3726.7|3732.5|3726.5|34
1605552150000|2020-11-16 18:42:30|3732.8|3726.8|3733.7|3727.7|3733.7|3727.7|3732.8|3726.8|9
1605552160000|2020-11-16 18:42:40|3733.3|3727.3|3732.8|3726.8|3733.3|3727.3|3732.7|3726.7|7
1605552170000|2020-11-16 18:42:50|3732.7|3726.7|3732.8|3726.8|3732.8|3726.8|3732.7|3726.7|3
1605552180000|2020-11-16 18:43:00|3732.7|3726.7|3733.3|3727.3|3733.3|3727.3|3732.7|3726.7|0
1605552190000|2020-11-16 18:43:10|3733.7|3727.7|3733.3|3727.3|3733.7|3727.7|3733.3|3727.3|0
1605552200000|2020-11-16 18:43:20|3733|3727|3733.3|3727.3|3733.3|3727.3|3732.8|3726.8|0
1605552210000|2020-11-16 18:43:30|3733|3727|3733.3|3727.3|3733.7|3727.7|3733|3727|0
1605552220000|2020-11-16 18:43:40|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|0
1605552240000|2020-11-16 18:44:00|3734.3|3728.3|3734|3728|3734.3|3728.3|3734|3728|5
1605552250000|2020-11-16 18:44:10|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|6
1605552260000|2020-11-16 18:44:20|3733|3727|3733.7|3727.7|3733.7|3727.7|3733|3727|0
1605552270000|2020-11-16 18:44:30|3733.3|3727.3|3733.7|3727.7|3733.7|3727.7|3733.3|3727.3|0
1605552280000|2020-11-16 18:44:40|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|0
1605552300000|2020-11-16 18:45:00|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|3733.7|3727.7|1
1605552310000|2020-11-16 18:45:10|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|3733.8|3727.8|1
1605552320000|2020-11-16 18:45:20|3734.2|3728.2|3734.2|3728.2|3734.3|3728.3|3733.8|3727.8|1
1605552330000|2020-11-16 18:45:30|3733.8|3727.8|3733.7|3727.7|3734.2|3728.2|3733.3|3727.3|7
1605552340000|2020-11-16 18:45:40|3733.3|3727.3|3733.8|3727.8|3733.8|3727.8|3733.3|3727.3|0
1605552360000|2020-11-16 18:46:00|3733.7|3727.7|3733.8|3727.8|3733.8|3727.8|3733.7|3727.7|0
1605552370000|2020-11-16 18:46:10|3734.3|3728.3|3734.3|3728.3|3734.3|3728.3|3733.8|3727.8|2
1605552380000|2020-11-16 18:46:20|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|3734.7|3728.7|0
1605552390000|2020-11-16 18:46:30|3735|3729|3735|3729|3735|3729|3735|3729|3
1605552410000|2020-11-16 18:46:50|3734.7|3728.7|3735|3729|3735|3729|3734.7|3728.7|3
1605552420000|2020-11-16 18:47:00|||||||||3
1605552430000|2020-11-16 18:47:10|3734.8|3728.8|3735|3729|3735|3729|3734.8|3728.8|2
1605552440000|2020-11-16 18:47:20|3735.8|3729.8|3736|3730|3736|3730|3735.8|3729.8|2
1605552450000|2020-11-16 18:47:30|3736.8|3730.8|3736.7|3730.7|3736.8|3730.8|3736.7|3730.7|1
1605552460000|2020-11-16 18:47:40|||||||||1
1605552470000|2020-11-16 18:47:50|3736.8|3730.8|3736.3|3730.3|3736.8|3730.8|3736|3730|1
1605552480000|2020-11-16 18:48:00|3736.7|3730.7|3736.3|3730.3|3736.8|3730.8|3736.3|3730.3|8
1605552490000|2020-11-16 18:48:10|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|0
1605552500000|2020-11-16 18:48:20|||||||||1
1605552520000|2020-11-16 18:48:40|3736.3|3730.3|3736.7|3730.7|3736.7|3730.7|3736.3|3730.3|0
1605552540000|2020-11-16 18:49:00|3737.2|3731.2|3737.3|3731.3|3737.3|3731.3|3736.7|3730.7|13
1605552550000|2020-11-16 18:49:10|3737.2|3731.2|3736.7|3730.7|3737.2|3731.2|3736.7|3730.7|4
1605552560000|2020-11-16 18:49:20|3736.8|3730.8|3737.2|3731.2|3737.2|3731.2|3736.8|3730.8|1
1605552570000|2020-11-16 18:49:30|3737.3|3731.3|3737.7|3731.7|3737.7|3731.7|3737.2|3731.2|14
1605552580000|2020-11-16 18:49:40|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|0
1605552590000|2020-11-16 18:49:50|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737|3731|0
1605552600000|2020-11-16 18:50:00|3737.3|3731.3|3737.7|3731.7|3737.7|3731.7|3736.7|3730.7|6
1605552610000|2020-11-16 18:50:10|||||||||8
1605552620000|2020-11-16 18:50:20|3737.8|3731.8|3738.3|3732.3|3738.3|3732.3|3737.8|3731.8|6
1605552630000|2020-11-16 18:50:30|3738|3732|3738.2|3732.2|3738.3|3732.3|3738|3732|9
1605552640000|2020-11-16 18:50:40|3737.8|3731.8|3738.3|3732.3|3738.3|3732.3|3737.8|3731.8|2
1605552650000|2020-11-16 18:50:50|3738|3732|3738.3|3732.3|3738.3|3732.3|3738|3732|1
1605552660000|2020-11-16 18:51:00|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|5
1605552680000|2020-11-16 18:51:20|3737.7|3731.7|3738.3|3732.3|3738.3|3732.3|3737.7|3731.7|13
1605552690000|2020-11-16 18:51:30|3738.7|3732.7|3738.3|3732.3|3738.7|3732.7|3738.3|3732.3|6
1605552700000|2020-11-16 18:51:40|3737.8|3731.8|3738.2|3732.2|3738.2|3732.2|3737.7|3731.7|0
1605552710000|2020-11-16 18:51:50|3737.8|3731.8|3738.2|3732.2|3738.2|3732.2|3737.8|3731.8|1
1605552720000|2020-11-16 18:52:00|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|0
1605552730000|2020-11-16 18:52:10|||||||||1
1605552740000|2020-11-16 18:52:20|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3
1605552750000|2020-11-16 18:52:30|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|14
1605552760000|2020-11-16 18:52:40|3739|3733|3739.7|3733.7|3739.7|3733.7|3739|3733|21
1605552770000|2020-11-16 18:52:50|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.7|3733.7|45
1605552780000|2020-11-16 18:53:00|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|7
1605552790000|2020-11-16 18:53:10|3739.8|3733.8|3740|3734|3740.3|3734.3|3739.8|3733.8|6
1605552800000|2020-11-16 18:53:20|3740.3|3734.3|3740|3734|3740.3|3734.3|3740|3734|13
1605552820000|2020-11-16 18:53:40|||||||||7
1605552830000|2020-11-16 18:53:50|||||||||29
1605552840000|2020-11-16 18:54:00|||||||||8
1605552860000|2020-11-16 18:54:20|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|6
1605552870000|2020-11-16 18:54:30|3740.6|3734.6|3741|3735|3741|3735|3740.6|3734.6|1
1605552880000|2020-11-16 18:54:40|3741.1|3735.1|3741|3735|3741.5|3735.5|3741|3735|6
1605552890000|2020-11-16 18:54:50|3741.3|3735.3|3741|3735|3741.5|3735.5|3741|3735|0
1605552900000|2020-11-16 18:55:00|3741.5|3735.5|3741.8|3735.8|3741.8|3735.8|3741.5|3735.5|4
1605552920000|2020-11-16 18:55:20|3741.7|3735.7|3741.8|3735.8|3742|3736|3741.5|3735.5|4
1605552930000|2020-11-16 18:55:30|3742|3736|3741|3735|3742|3736|3741|3735|8
1605552950000|2020-11-16 18:55:50|3740.8|3734.8|3741|3735|3741|3735|3740.8|3734.8|7
1605552960000|2020-11-16 18:56:00|3741.7|3735.7|3741.8|3735.8|3741.8|3735.8|3741.7|3735.7|4
1605552970000|2020-11-16 18:56:10|3742|3736|3741.8|3735.8|3742|3736|3741.8|3735.8|2
1605552980000|2020-11-16 18:56:20|3741.7|3735.7|3742|3736|3742|3736|3741.7|3735.7|6
1605552990000|2020-11-16 18:56:30|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742|3736|0
1605553000000|2020-11-16 18:56:40|3742|3736|3742.3|3736.3|3742.3|3736.3|3742|3736|0
1605553010000|2020-11-16 18:56:50|3742|3736|3742|3736|3742|3736|3742|3736|0
1605553020000|2020-11-16 18:57:00|||||||||4
1605553050000|2020-11-16 18:57:30|3742.3|3736.3|3742.3|3736.3|3742.7|3736.7|3742.3|3736.3|14
1605553060000|2020-11-16 18:57:40|3742.7|3736.7|3742.3|3736.3|3742.7|3736.7|3742.3|3736.3|10
1605553070000|2020-11-16 18:57:50|3742.7|3736.7|3743.7|3737.7|3743.7|3737.7|3742.7|3736.7|40
1605553080000|2020-11-16 18:58:00|3743.3|3737.3|3743.7|3737.7|3744.3|3738.3|3743.3|3737.3|86
1605553090000|2020-11-16 18:58:10|3743|3737|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|19
1605553100000|2020-11-16 18:58:20|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.7|3736.7|3
1605553120000|2020-11-16 18:58:40|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|0
1605553130000|2020-11-16 18:58:50|3743|3737|3741.3|3735.3|3743|3737|3741.3|3735.3|25
1605553140000|2020-11-16 18:59:00|3741.7|3735.7|3741.7|3735.7|3742|3736|3741.3|3735.3|5
1605553150000|2020-11-16 18:59:10|||||||||4
1605553160000|2020-11-16 18:59:20|3741.3|3735.3|3740.7|3734.7|3741.3|3735.3|3740|3734|54
1605553170000|2020-11-16 18:59:30|3740.8|3734.8|3741.7|3735.7|3741.7|3735.7|3740.8|3734.8|2
1605553180000|2020-11-16 18:59:40|3742|3736|3741.7|3735.7|3742|3736|3741.7|3735.7|6
1605553190000|2020-11-16 18:59:50|3741|3735|3741.7|3735.7|3741.7|3735.7|3741|3735|0
1605553200000|2020-11-16 19:00:00|3741.8|3735.8|3741.3|3735.3|3742.3|3736.3|3741.3|3735.3|11
1605553210000|2020-11-16 19:00:10|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|1
1605553220000|2020-11-16 19:00:20|3742.2|3736.2|3742.3|3736.3|3742.3|3736.3|3741.8|3735.8|2
1605553230000|2020-11-16 19:00:30|3741.8|3735.8|3742.7|3736.7|3742.7|3736.7|3741.8|3735.8|4
1605553240000|2020-11-16 19:00:40|||||||||33
1605553250000|2020-11-16 19:00:50|3743.7|3737.7|3744|3738|3744|3738|3743.7|3737.7|43
1605553260000|2020-11-16 19:01:00|3744.3|3738.3|3744|3738|3744.7|3738.7|3743.8|3737.8|17
1605553270000|2020-11-16 19:01:10|3743.8|3737.8|3743|3737|3743.8|3737.8|3743|3737|20
1605553280000|2020-11-16 19:01:20|3743.7|3737.7|3743.8|3737.8|3744|3738|3743.7|3737.7|7
1605553290000|2020-11-16 19:01:30|3744|3738|3743.8|3737.8|3744|3738|3743.7|3737.7|6
1605553300000|2020-11-16 19:01:40|3743.7|3737.7|3744|3738|3744|3738|3743.7|3737.7|12
1605553310000|2020-11-16 19:01:50|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|2
1605553320000|2020-11-16 19:02:00|3745|3739|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|4
1605553330000|2020-11-16 19:02:10|||||||||7
1605553340000|2020-11-16 19:02:20|3745.8|3739.8|3749.7|3743.7|3749.7|3743.7|3745.7|3739.7|120
1605553350000|2020-11-16 19:02:30|3748.7|3742.7|3749.7|3743.7|3750|3744|3748.7|3742.7|41
1605553360000|2020-11-16 19:02:40|3748.7|3742.7|3748.7|3742.7|3748.8|3742.8|3748.7|3742.7|0
1605553370000|2020-11-16 19:02:50|3749.3|3743.3|3749.2|3743.2|3749.3|3743.3|3748.8|3742.8|7
1605553380000|2020-11-16 19:03:00|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|0
1605553390000|2020-11-16 19:03:10|3749.2|3743.2|3749|3743|3749.2|3743.2|3748.7|3742.7|72
1605553400000|2020-11-16 19:03:20|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|27
1605553410000|2020-11-16 19:03:30|3749.7|3743.7|3750.7|3744.7|3750.7|3744.7|3749.3|3743.3|1
1605553420000|2020-11-16 19:03:40|||||||||5
1605553440000|2020-11-16 19:04:00|||||||||11
1605553450000|2020-11-16 19:04:10|3749.7|3743.7|3749.7|3743.7|3749.8|3743.8|3749.7|3743.7|13
1605553460000|2020-11-16 19:04:20|3749|3743|3749.3|3743.3|3749.3|3743.3|3748.8|3742.8|1
1605553470000|2020-11-16 19:04:30|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|7
1605553480000|2020-11-16 19:04:40|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|3
1605553490000|2020-11-16 19:04:50|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1605553500000|2020-11-16 19:05:00|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|0
1605553510000|2020-11-16 19:05:10|||||||||16
1605553520000|2020-11-16 19:05:20|3749.8|3743.8|3749.7|3743.7|3750|3744|3749.7|3743.7|55
1605553530000|2020-11-16 19:05:30|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|97
1605553540000|2020-11-16 19:05:40|||||||||63
1605553550000|2020-11-16 19:05:50|||||||||4
1605553560000|2020-11-16 19:06:00|3750.3|3744.3|3750.7|3744.7|3750.7|3744.7|3750.3|3744.3|4
1605553570000|2020-11-16 19:06:10|||||||||9
1605553580000|2020-11-16 19:06:20|3750.3|3744.3|3749.7|3743.7|3750.7|3744.7|3749.7|3743.7|37
1605553590000|2020-11-16 19:06:30|3749.2|3743.2|3748.7|3742.7|3749.3|3743.3|3748.7|3742.7|10
1605553600000|2020-11-16 19:06:40|||||||||11
1605553620000|2020-11-16 19:07:00|3749|3743|3749.2|3743.2|3749.7|3743.7|3748.7|3742.7|46
1605553630000|2020-11-16 19:07:10|3749.3|3743.3|3748.7|3742.7|3749.3|3743.3|3748.7|3742.7|50
1605553640000|2020-11-16 19:07:20|3749|3743|3748.3|3742.3|3749|3743|3747.7|3741.7|164
1605553650000|2020-11-16 19:07:30|3748|3742|3748|3742|3748.3|3742.3|3748|3742|0
1605553660000|2020-11-16 19:07:40|3748.7|3742.7|3748|3742|3748.7|3742.7|3747.3|3741.3|46
1605553670000|2020-11-16 19:07:50|3747.6|3741.6|3747|3741|3748|3742|3747|3741|12
1605553680000|2020-11-16 19:08:00|3746|3740|3746.6|3740.6|3747|3741|3746|3740|30
1605553690000|2020-11-16 19:08:10|3747|3741|3747|3741|3747|3741|3746.6|3740.6|0
1605553700000|2020-11-16 19:08:20|3746.1|3740.1|3747.6|3741.6|3747.6|3741.6|3746.1|3740.1|31
1605553710000|2020-11-16 19:08:30|3747.3|3741.3|3747.6|3741.6|3747.6|3741.6|3747.3|3741.3|5
1605553730000|2020-11-16 19:08:50|3747.3|3741.3|3746|3740|3747.3|3741.3|3746|3740|18
1605553740000|2020-11-16 19:09:00|3746.1|3740.1|3744.6|3738.6|3746.6|3740.6|3744.6|3738.6|35
1605553750000|2020-11-16 19:09:10|3745|3739|3744|3738|3745|3739|3744|3738|77
1605553760000|2020-11-16 19:09:20|3743.3|3737.3|3743.8|3737.8|3744.3|3738.3|3743.3|3737.3|12
1605553770000|2020-11-16 19:09:30|3744|3738|3744|3738|3744|3738|3743.8|3737.8|13
1605553780000|2020-11-16 19:09:40|3744.3|3738.3|3744|3738|3744.3|3738.3|3744|3738|14
1605553790000|2020-11-16 19:09:50|3744.3|3738.3|3743.8|3737.8|3744.3|3738.3|3743|3737|29
1605553800000|2020-11-16 19:10:00|3743.3|3737.3|3742.8|3736.8|3743.8|3737.8|3742.8|3736.8|39
1605553810000|2020-11-16 19:10:10|3742.7|3736.7|3742.3|3736.3|3742.7|3736.7|3741.8|3735.8|19
1605553820000|2020-11-16 19:10:20|3742.8|3736.8|3744.8|3738.8|3745|3739|3742.8|3736.8|81
1605553830000|2020-11-16 19:10:30|3744.7|3738.7|3743.3|3737.3|3744.7|3738.7|3743|3737|33
1605553840000|2020-11-16 19:10:40|3743.7|3737.7|3744.3|3738.3|3745|3739|3743.7|3737.7|34
1605553850000|2020-11-16 19:10:50|3744.5|3738.5|3745|3739|3745.8|3739.8|3744.5|3738.5|51
1605553860000|2020-11-16 19:11:00|3745.3|3739.3|3744.8|3738.8|3745.7|3739.7|3744.3|3738.3|12
1605553870000|2020-11-16 19:11:10|3744.7|3738.7|3744|3738|3745|3739|3743.8|3737.8|7
1605553880000|2020-11-16 19:11:20|3745|3739|3744.3|3738.3|3745|3739|3744|3738|7
1605553890000|2020-11-16 19:11:30|3744|3738|3743.3|3737.3|3744|3738|3743|3737|18
1605553900000|2020-11-16 19:11:40|3743|3737|3741.7|3735.7|3743|3737|3741.7|3735.7|20
1605553910000|2020-11-16 19:11:50|3741.3|3735.3|3741|3735|3741.3|3735.3|3740.8|3734.8|18
1605553920000|2020-11-16 19:12:00|3740.8|3734.8|3742|3736|3742|3736|3740.8|3734.8|38
1605553930000|2020-11-16 19:12:10|3741.8|3735.8|3742|3736|3742|3736|3741.7|3735.7|10
1605553940000|2020-11-16 19:12:20|3742.8|3736.8|3742.3|3736.3|3743.3|3737.3|3742.3|3736.3|20
1605553950000|2020-11-16 19:12:30|3742|3736|3742.5|3736.5|3742.7|3736.7|3742|3736|7
1605553960000|2020-11-16 19:12:40|3742.8|3736.8|3742.5|3736.5|3742.8|3736.8|3742|3736|5
1605553970000|2020-11-16 19:12:50|3742.3|3736.3|3742.3|3736.3|3743|3737|3742.3|3736.3|11
1605553980000|2020-11-16 19:13:00|3742|3736|3743|3737|3743|3737|3742|3736|24
1605553990000|2020-11-16 19:13:10|3742.7|3736.7|3742|3736|3742.7|3736.7|3742|3736|21
1605554000000|2020-11-16 19:13:20|3742.3|3736.3|3742.7|3736.7|3742.7|3736.7|3742|3736|14
1605554010000|2020-11-16 19:13:30|3742.3|3736.3|3743.3|3737.3|3743.7|3737.7|3742|3736|26
1605554020000|2020-11-16 19:13:40|3743.7|3737.7|3743|3737|3743.7|3737.7|3743|3737|16
1605554030000|2020-11-16 19:13:50|3742.7|3736.7|3742.3|3736.3|3742.7|3736.7|3742|3736|34
1605554040000|2020-11-16 19:14:00|3742|3736|3739|3733|3742|3736|3739|3733|68
1605554050000|2020-11-16 19:14:10|3739.3|3733.3|3737.8|3731.8|3739.3|3733.3|3736.8|3730.8|88
1605554060000|2020-11-16 19:14:20|3738|3732|3734.8|3728.8|3738|3732|3734.8|3728.8|188
1605554070000|2020-11-16 19:14:30|3735|3729|3733|3727|3736.3|3730.3|3733|3727|59
1605554080000|2020-11-16 19:14:40|3733.7|3727.7|3734.7|3728.7|3734.7|3728.7|3732.7|3726.7|100
1605554090000|2020-11-16 19:14:50|3734|3728|3734|3728|3734|3728|3732.7|3726.7|106
1605554100000|2020-11-16 19:15:00|3735|3729|3735|3729|3735|3729|3735|3729|30
1605554110000|2020-11-16 19:15:10|||||||||5
1605554120000|2020-11-16 19:15:20|3734.3|3728.3|3734.3|3728.3|3734.7|3728.7|3734|3728|9
1605554130000|2020-11-16 19:15:30|3734|3728|3734.7|3728.7|3734.7|3728.7|3734|3728|5
1605554140000|2020-11-16 19:15:40|3735|3729|3734.5|3728.5|3735|3729|3734.5|3728.5|7
1605554150000|2020-11-16 19:15:50|3734|3728|3734.3|3728.3|3734.5|3728.5|3734|3728|4
1605554160000|2020-11-16 19:16:00|3734.5|3728.5|3735|3729|3735|3729|3734|3728|15
1605554170000|2020-11-16 19:16:10|||||||||6
1605554180000|2020-11-16 19:16:20|||||||||22
1605554200000|2020-11-16 19:16:40|||||||||2
1605554210000|2020-11-16 19:16:50|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|46
1605554220000|2020-11-16 19:17:00|3735.5|3729.5|3735.5|3729.5|3736|3730|3735.5|3729.5|7
1605554230000|2020-11-16 19:17:10|3736|3730|3736|3730|3736|3730|3736|3730|3
1605554240000|2020-11-16 19:17:20|3737|3731|3736|3730|3737|3731|3736|3730|29
1605554250000|2020-11-16 19:17:30|3737|3731|3737|3731|3737|3731|3736.5|3730.5|7
1605554260000|2020-11-16 19:17:40|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.3|3730.3|6
1605554270000|2020-11-16 19:17:50|3736.6|3730.6|3737|3731|3737|3731|3736|3730|11
1605554280000|2020-11-16 19:18:00|||||||||7
1605554290000|2020-11-16 19:18:10|3736.6|3730.6|3737.6|3731.6|3738|3732|3736|3730|56
1605554300000|2020-11-16 19:18:20|3737.3|3731.3|3737|3731|3737.3|3731.3|3737|3731|16
1605554310000|2020-11-16 19:18:30|||||||||2
1605554320000|2020-11-16 19:18:40|||||||||5
1605554340000|2020-11-16 19:19:00|||||||||9
1605554350000|2020-11-16 19:19:10|3736.8|3730.8|3737|3731|3737.5|3731.5|3736.8|3730.8|3
1605554360000|2020-11-16 19:19:20|||||||||17
1605554370000|2020-11-16 19:19:30|3736.8|3730.8|3737|3731|3737|3731|3736.8|3730.8|3
1605554380000|2020-11-16 19:19:40|3736.8|3730.8|3737.3|3731.3|3738|3732|3736.8|3730.8|6
1605554390000|2020-11-16 19:19:50|3737.5|3731.5|3737.5|3731.5|3738|3732|3737|3731|13
1605574800000|2020-11-17 01:00:00|3745.4|3739.4|3746.7|3740.7|3747.6|3741.6|3744.1|3738.1|58
1605574810000|2020-11-17 01:00:10|3746.6|3740.6|3744.7|3738.7|3746.6|3740.6|3744.7|3738.7|7
1605574820000|2020-11-17 01:00:20|3743.7|3737.7|3742.3|3736.3|3744.6|3738.6|3741.6|3735.6|21
1605574830000|2020-11-17 01:00:30|3742.7|3736.7|3739.6|3733.6|3742.7|3736.7|3739.6|3733.6|15
1605574840000|2020-11-17 01:00:40|3739.9|3733.9|3741.4|3735.4|3742.4|3736.4|3739.4|3733.4|24
1605574850000|2020-11-17 01:00:50|3742.1|3736.1|3738.6|3732.6|3742.1|3736.1|3738.6|3732.6|5
1605574860000|2020-11-17 01:01:00|3739.4|3733.4|3740.6|3734.6|3741.7|3735.7|3739.1|3733.1|12
1605574870000|2020-11-17 01:01:10|3740.7|3734.7|3741.1|3735.1|3741.4|3735.4|3740.7|3734.7|0
1605574880000|2020-11-17 01:01:20|3741.4|3735.4|3742.7|3736.7|3743.6|3737.6|3741.4|3735.4|22
1605574890000|2020-11-17 01:01:30|3743.1|3737.1|3743.4|3737.4|3743.4|3737.4|3743.1|3737.1|0
1605574900000|2020-11-17 01:01:40|3743.7|3737.7|3743.1|3737.1|3743.7|3737.7|3742.7|3736.7|8
1605574910000|2020-11-17 01:01:50|3742.6|3736.6|3742.1|3736.1|3742.6|3736.6|3740.6|3734.6|10
1605574920000|2020-11-17 01:02:00|3742.4|3736.4|3742.7|3736.7|3743.6|3737.6|3742.4|3736.4|2
1605574930000|2020-11-17 01:02:10|3743.6|3737.6|3744.6|3738.6|3744.9|3738.9|3743.6|3737.6|5
1605574940000|2020-11-17 01:02:20|3745.6|3739.6|3745.9|3739.9|3746.6|3740.6|3744.7|3738.7|17
1605574950000|2020-11-17 01:02:30|3745.6|3739.6|3743.6|3737.6|3745.6|3739.6|3741.7|3735.7|64
1605574960000|2020-11-17 01:02:40|3743.7|3737.7|3743.2|3737.2|3745.1|3739.1|3743.2|3737.2|15
1605574970000|2020-11-17 01:02:50|3743.1|3737.1|3743.1|3737.1|3743.2|3737.2|3742.7|3736.7|2
1605574980000|2020-11-17 01:03:00|3742.7|3736.7|3742.6|3736.6|3742.7|3736.7|3742.6|3736.6|1
1605574990000|2020-11-17 01:03:10|3742.7|3736.7|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|0
1605575000000|2020-11-17 01:03:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1605575010000|2020-11-17 01:03:30|3743.3|3737.3|3742.4|3736.4|3743.3|3737.3|3742.2|3736.2|10
1605575020000|2020-11-17 01:03:40|3742.1|3736.1|3739.7|3733.7|3742.1|3736.1|3739.7|3733.7|11
1605575030000|2020-11-17 01:03:50|3739.6|3733.6|3736.7|3730.7|3739.6|3733.6|3736.7|3730.7|7
1605575040000|2020-11-17 01:04:00|3736.6|3730.6|3738.4|3732.4|3738.7|3732.7|3736.2|3730.2|42
1605575050000|2020-11-17 01:04:10|3737.7|3731.7|3738.2|3732.2|3738.2|3732.2|3737.2|3731.2|5
1605575060000|2020-11-17 01:04:20|3738.4|3732.4|3738.7|3732.7|3739.2|3733.2|3738.2|3732.2|15
1605575070000|2020-11-17 01:04:30|3739.4|3733.4|3740.2|3734.2|3740.2|3734.2|3739.4|3733.4|12
1605575080000|2020-11-17 01:04:40|3740.1|3734.1|3739.7|3733.7|3740.6|3734.6|3739.7|3733.7|1
1605575090000|2020-11-17 01:04:50|3740.2|3734.2|3740.6|3734.6|3740.6|3734.6|3739.7|3733.7|4
1605575100000|2020-11-17 01:05:00|3740.4|3734.4|3740.7|3734.7|3741.1|3735.1|3739.7|3733.7|14
1605575110000|2020-11-17 01:05:10|3740.9|3734.9|3740.7|3734.7|3741.6|3735.6|3740.6|3734.6|6
1605575120000|2020-11-17 01:05:20|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.2|3734.2|0
1605575130000|2020-11-17 01:05:30|3739.7|3733.7|3740.6|3734.6|3740.6|3734.6|3739.7|3733.7|6
1605575140000|2020-11-17 01:05:40|3740.9|3734.9|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|6
1605575150000|2020-11-17 01:05:50|3740.7|3734.7|3741.4|3735.4|3741.4|3735.4|3740.7|3734.7|3
1605575160000|2020-11-17 01:06:00|3741.6|3735.6|3742.6|3736.6|3743.1|3737.1|3741.6|3735.6|12
1605575170000|2020-11-17 01:06:10|3743.1|3737.1|3743.2|3737.2|3743.2|3737.2|3743.1|3737.1|14
1605575180000|2020-11-17 01:06:20|3743.6|3737.6|3744.7|3738.7|3744.7|3738.7|3743.6|3737.6|19
1605575190000|2020-11-17 01:06:30|3744.6|3738.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|0
1605575200000|2020-11-17 01:06:40|3746.2|3740.2|3746.6|3740.6|3746.6|3740.6|3745.7|3739.7|14
1605575210000|2020-11-17 01:06:50|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|31
1605575220000|2020-11-17 01:07:00|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|3
1605575230000|2020-11-17 01:07:10|3747.4|3741.4|3747.4|3741.4|3747.6|3741.6|3746.9|3740.9|11
1605575240000|2020-11-17 01:07:20|3747.6|3741.6|3747.6|3741.6|3747.9|3741.9|3747.6|3741.6|0
1605575250000|2020-11-17 01:07:30|3748.2|3742.2|3745.7|3739.7|3748.2|3742.2|3745.7|3739.7|20
1605575260000|2020-11-17 01:07:40|3745.6|3739.6|3745.6|3739.6|3746.4|3740.4|3744.9|3738.9|28
1605575270000|2020-11-17 01:07:50|3745.7|3739.7|3745.9|3739.9|3747.6|3741.6|3745.7|3739.7|16
1605575280000|2020-11-17 01:08:00|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|21
1605575290000|2020-11-17 01:08:10|3744.2|3738.2|3744.6|3738.6|3744.6|3738.6|3744.2|3738.2|33
1605575300000|2020-11-17 01:08:20|3744.2|3738.2|3744.6|3738.6|3744.6|3738.6|3744.2|3738.2|41
1605575310000|2020-11-17 01:08:30|3744.2|3738.2|3744.2|3738.2|3744.2|3738.2|3744.2|3738.2|33
1605575320000|2020-11-17 01:08:40|||||||||4
1605575330000|2020-11-17 01:08:50|||||||||49
1605575340000|2020-11-17 01:09:00|3744.6|3738.6|3745.2|3739.2|3745.2|3739.2|3744.6|3738.6|7
1605575350000|2020-11-17 01:09:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|6
1605575360000|2020-11-17 01:09:20|3745.2|3739.2|3744.7|3738.7|3745.5|3739.5|3744.7|3738.7|5
1605575370000|2020-11-17 01:09:30|3744.6|3738.6|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|0
1605575380000|2020-11-17 01:09:40|3742.2|3736.2|3741.6|3735.6|3742.2|3736.2|3741.6|3735.6|20
1605575390000|2020-11-17 01:09:50|3741.1|3735.1|3741.1|3735.1|3741.6|3735.6|3740.7|3734.7|4
1605575400000|2020-11-17 01:10:00|3741.4|3735.4|3742.6|3736.6|3742.6|3736.6|3741.4|3735.4|2
1605575410000|2020-11-17 01:10:10|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|1
1605575420000|2020-11-17 01:10:20|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|10
1605575440000|2020-11-17 01:10:40|3744.7|3738.7|3745.2|3739.2|3745.2|3739.2|3744.7|3738.7|7
1605575450000|2020-11-17 01:10:50|3744.9|3738.9|3744.7|3738.7|3744.9|3738.9|3744.7|3738.7|2
1605575460000|2020-11-17 01:11:00|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.6|3738.6|0
1605575470000|2020-11-17 01:11:10|3744.2|3738.2|3744.2|3738.2|3744.6|3738.6|3744.2|3738.2|0
1605575480000|2020-11-17 01:11:20|3744.6|3738.6|3744.7|3738.7|3745.2|3739.2|3744.6|3738.6|3
1605575490000|2020-11-17 01:11:30|3744.6|3738.6|3744.7|3738.7|3744.7|3738.7|3744.6|3738.6|0
1605575500000|2020-11-17 01:11:40|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605575510000|2020-11-17 01:11:50|3744.9|3738.9|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|1
1605575520000|2020-11-17 01:12:00|3744.9|3738.9|3745.7|3739.7|3746.2|3740.2|3744.6|3738.6|8
1605575530000|2020-11-17 01:12:10|3745.6|3739.6|3744.7|3738.7|3745.7|3739.7|3744.7|3738.7|0
1605575540000|2020-11-17 01:12:20|3745.6|3739.6|3745.2|3739.2|3745.7|3739.7|3745.2|3739.2|0
1605575550000|2020-11-17 01:12:30|3745.6|3739.6|3745.2|3739.2|3745.6|3739.6|3744.7|3738.7|0
1605575560000|2020-11-17 01:12:40|3745.6|3739.6|3745.6|3739.6|3745.7|3739.7|3745.6|3739.6|0
1605575570000|2020-11-17 01:12:50|3745.2|3739.2|3744.6|3738.6|3745.2|3739.2|3744.2|3738.2|2
1605575580000|2020-11-17 01:13:00|3744.7|3738.7|3745.6|3739.6|3745.6|3739.6|3744.7|3738.7|0
1605575600000|2020-11-17 01:13:20|3746.1|3740.1|3745.7|3739.7|3746.1|3740.1|3745.7|3739.7|2
1605575610000|2020-11-17 01:13:30|3746.1|3740.1|3745.7|3739.7|3746.1|3740.1|3745.6|3739.6|1
1605575630000|2020-11-17 01:13:50|||||||||1
1605575650000|2020-11-17 01:14:10|3745.9|3739.9|3746.2|3740.2|3746.2|3740.2|3745.9|3739.9|0
1605575660000|2020-11-17 01:14:20|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.2|3740.2|6
1605575670000|2020-11-17 01:14:30|3746.7|3740.7|3746.6|3740.6|3746.7|3740.7|3745.9|3739.9|1
1605575680000|2020-11-17 01:14:40|3745.7|3739.7|3746.7|3740.7|3746.7|3740.7|3745.7|3739.7|0
1605575690000|2020-11-17 01:14:50|3746.9|3740.9|3748.2|3742.2|3748.2|3742.2|3746.9|3740.9|14
1605575700000|2020-11-17 01:15:00|3747.9|3741.9|3750.7|3744.7|3750.7|3744.7|3747.9|3741.9|42
1605575710000|2020-11-17 01:15:10|3750.2|3744.2|3751.7|3745.7|3751.7|3745.7|3750.2|3744.2|2
1605575720000|2020-11-17 01:15:20|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3750.9|3744.9|1
1605575730000|2020-11-17 01:15:30|3752.2|3746.2|3751.9|3745.9|3752.2|3746.2|3751.9|3745.9|6
1605575740000|2020-11-17 01:15:40|3751|3745|3751|3745|3751|3745|3751|3745|1
1605575750000|2020-11-17 01:15:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|0
1605575760000|2020-11-17 01:16:00|3751.2|3745.2|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|3
1605575770000|2020-11-17 01:16:10|3751.2|3745.2|3750.9|3744.9|3751.2|3745.2|3750.9|3744.9|0
1605575780000|2020-11-17 01:16:20|3750.4|3744.4|3749.9|3743.9|3750.9|3744.9|3749.9|3743.9|6
1605575790000|2020-11-17 01:16:30|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3749.9|3743.9|0
1605575800000|2020-11-17 01:16:40|3749.9|3743.9|3750|3744|3750|3744|3749.9|3743.9|2
1605575810000|2020-11-17 01:16:50|3750.7|3744.7|3751.7|3745.7|3751.7|3745.7|3750.4|3744.4|0
1605575820000|2020-11-17 01:17:00|3751.9|3745.9|3752.1|3746.1|3752.2|3746.2|3751.9|3745.9|0
1605575830000|2020-11-17 01:17:10|3752.2|3746.2|3754.4|3748.4|3754.4|3748.4|3752.2|3746.2|20
1605575840000|2020-11-17 01:17:20|3754.2|3748.2|3753.9|3747.9|3754.4|3748.4|3753.7|3747.7|4
1605575850000|2020-11-17 01:17:30|3753.7|3747.7|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|1
1605575860000|2020-11-17 01:17:40|3752.4|3746.4|3753.4|3747.4|3753.4|3747.4|3752.4|3746.4|6
1605575870000|2020-11-17 01:17:50|3752.7|3746.7|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|2
1605575880000|2020-11-17 01:18:00|3752.9|3746.9|3753.2|3747.2|3753.2|3747.2|3752.9|3746.9|0
1605575890000|2020-11-17 01:18:10|3753.6|3747.6|3754.2|3748.2|3754.2|3748.2|3753.6|3747.6|0
1605575900000|2020-11-17 01:18:20|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|0
1605575910000|2020-11-17 01:18:30|3753.5|3747.5|3753.9|3747.9|3754.2|3748.2|3753.5|3747.5|0
1605575920000|2020-11-17 01:18:40|3753.7|3747.7|3754.1|3748.1|3754.1|3748.1|3753.2|3747.2|6
1605575930000|2020-11-17 01:18:50|3753.9|3747.9|3754.2|3748.2|3754.2|3748.2|3753.2|3747.2|0
1605575940000|2020-11-17 01:19:00|3754.9|3748.9|3755.6|3749.6|3756.2|3750.2|3754.9|3748.9|13
1605575950000|2020-11-17 01:19:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1605575960000|2020-11-17 01:19:20|3755.6|3749.6|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|0
1605575970000|2020-11-17 01:19:30|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|1
1605575980000|2020-11-17 01:19:40|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|3
1605575990000|2020-11-17 01:19:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3
1605576000000|2020-11-17 01:20:00|3756.3|3750.3|3755.4|3749.4|3756.3|3750.3|3755.4|3749.4|4
1605576010000|2020-11-17 01:20:10|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|13
1605576020000|2020-11-17 01:20:20|3757.2|3751.2|3758.9|3752.9|3759.1|3753.1|3757.2|3751.2|3
1605576030000|2020-11-17 01:20:30|3759.1|3753.1|3758.3|3752.3|3759.1|3753.1|3757.8|3751.8|31
1605576040000|2020-11-17 01:20:40|3758.6|3752.6|3757.8|3751.8|3758.9|3752.9|3757.8|3751.8|2
1605576050000|2020-11-17 01:20:50|3757.4|3751.4|3756.3|3750.3|3757.4|3751.4|3756.3|3750.3|33
1605576060000|2020-11-17 01:21:00|3757.3|3751.3|3756.1|3750.1|3757.3|3751.3|3755.6|3749.6|20
1605576080000|2020-11-17 01:21:20|3756|3750|3755.3|3749.3|3756|3750|3755.3|3749.3|11
1605576100000|2020-11-17 01:21:40|3755.6|3749.6|3754.3|3748.3|3755.6|3749.6|3754.3|3748.3|30
1605576110000|2020-11-17 01:21:50|3754.1|3748.1|3753.6|3747.6|3754.1|3748.1|3753.3|3747.3|4
1605576120000|2020-11-17 01:22:00|3754.1|3748.1|3754.3|3748.3|3754.3|3748.3|3754.1|3748.1|0
1605576130000|2020-11-17 01:22:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3
1605576140000|2020-11-17 01:22:20|3754.3|3748.3|3754.1|3748.1|3754.6|3748.6|3754.1|3748.1|1
1605576150000|2020-11-17 01:22:30|3753.6|3747.6|3755.1|3749.1|3755.1|3749.1|3753.6|3747.6|44
1605576160000|2020-11-17 01:22:40|3755.6|3749.6|3755.3|3749.3|3755.6|3749.6|3755.3|3749.3|0
1605576170000|2020-11-17 01:22:50|3755.6|3749.6|3755.3|3749.3|3755.6|3749.6|3755.3|3749.3|0
1605576180000|2020-11-17 01:23:00|3755.1|3749.1|3755.3|3749.3|3755.3|3749.3|3755.1|3749.1|1
1605576190000|2020-11-17 01:23:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605576200000|2020-11-17 01:23:20|3755.3|3749.3|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|2
1605576210000|2020-11-17 01:23:30|3755.3|3749.3|3755.3|3749.3|3755.6|3749.6|3755.3|3749.3|0
1605576220000|2020-11-17 01:23:40|3755.6|3749.6|3756.6|3750.6|3757.1|3751.1|3755.6|3749.6|13
1605576230000|2020-11-17 01:23:50|3756.3|3750.3|3756.1|3750.1|3756.3|3750.3|3756.1|3750.1|0
1605576240000|2020-11-17 01:24:00|3756|3750|3755.6|3749.6|3756|3750|3755.6|3749.6|0
1605576250000|2020-11-17 01:24:10|3755.3|3749.3|3756.6|3750.6|3756.6|3750.6|3755.3|3749.3|7
1605576260000|2020-11-17 01:24:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1605576270000|2020-11-17 01:24:30|3758.3|3752.3|3758.1|3752.1|3758.3|3752.3|3758.1|3752.1|0
1605576280000|2020-11-17 01:24:40|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605576290000|2020-11-17 01:24:50|3757.1|3751.1|3757.6|3751.6|3758.1|3752.1|3757.1|3751.1|1
1605576300000|2020-11-17 01:25:00|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|0
1605576310000|2020-11-17 01:25:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|2
1605576320000|2020-11-17 01:25:20|3758.1|3752.1|3758.3|3752.3|3758.3|3752.3|3758.1|3752.1|1
1605576330000|2020-11-17 01:25:30|3758.6|3752.6|3758.3|3752.3|3758.6|3752.6|3758.3|3752.3|0
1605576340000|2020-11-17 01:25:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|1
1605576350000|2020-11-17 01:25:50|||||||||1
1605576360000|2020-11-17 01:26:00|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|0
1605576370000|2020-11-17 01:26:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.3|3752.3|0
1605576380000|2020-11-17 01:26:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605576390000|2020-11-17 01:26:30|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|1
1605576400000|2020-11-17 01:26:40|3756.8|3750.8|3756.6|3750.6|3756.8|3750.8|3756.6|3750.6|1
1605576410000|2020-11-17 01:26:50|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.4|3750.4|1
1605576420000|2020-11-17 01:27:00|3757.1|3751.1|3757.8|3751.8|3757.8|3751.8|3756.6|3750.6|4
1605576430000|2020-11-17 01:27:10|3757.3|3751.3|3757.3|3751.3|3757.6|3751.6|3757.1|3751.1|0
1605576440000|2020-11-17 01:27:20|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.8|3750.8|4
1605576450000|2020-11-17 01:27:30|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|3
1605576460000|2020-11-17 01:27:40|3757.1|3751.1|3757.3|3751.3|3757.3|3751.3|3756.6|3750.6|3
1605576470000|2020-11-17 01:27:50|3757.1|3751.1|3756.4|3750.4|3757.1|3751.1|3756.4|3750.4|0
1605576480000|2020-11-17 01:28:00|3756.8|3750.8|3756.1|3750.1|3756.8|3750.8|3756.1|3750.1|1
1605576490000|2020-11-17 01:28:10|3756.3|3750.3|3756.6|3750.6|3756.6|3750.6|3756.3|3750.3|1
1605576500000|2020-11-17 01:28:20|3756.3|3750.3|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|0
1605576510000|2020-11-17 01:28:30|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|3
1605576520000|2020-11-17 01:28:40|3756.6|3750.6|3758.1|3752.1|3758.1|3752.1|3756.6|3750.6|3
1605576530000|2020-11-17 01:28:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605576540000|2020-11-17 01:29:00|3757.3|3751.3|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|5
1605576560000|2020-11-17 01:29:20|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|20
1605576570000|2020-11-17 01:29:30|3757.8|3751.8|3758.1|3752.1|3758.1|3752.1|3757.8|3751.8|8
1605576580000|2020-11-17 01:29:40|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1605576590000|2020-11-17 01:29:50|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.1|3753.1|0
1605576600000|2020-11-17 01:30:00|3759.6|3753.6|3759.3|3753.3|3759.8|3753.8|3759.3|3753.3|4
1605576610000|2020-11-17 01:30:10|3759.1|3753.1|3759.1|3753.1|3759.3|3753.3|3759.1|3753.1|0
1605576620000|2020-11-17 01:30:20|3759.3|3753.3|3759.6|3753.6|3759.6|3753.6|3759.3|3753.3|0
1605576630000|2020-11-17 01:30:30|3759|3753|3758.8|3752.8|3759|3753|3758.6|3752.6|3
1605576640000|2020-11-17 01:30:40|3759.3|3753.3|3757.4|3751.4|3759.3|3753.3|3757.4|3751.4|6
1605576650000|2020-11-17 01:30:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.5|3750.5|4
1605576660000|2020-11-17 01:31:00|3757|3751|3757|3751|3757.4|3751.4|3757|3751|0
1605576670000|2020-11-17 01:31:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|1
1605576680000|2020-11-17 01:31:20|3756.5|3750.5|3757|3751|3757|3751|3756.5|3750.5|0
1605576690000|2020-11-17 01:31:30|3757.1|3751.1|3758.9|3752.9|3758.9|3752.9|3757.1|3751.1|3
1605576700000|2020-11-17 01:31:40|3758.5|3752.5|3758.9|3752.9|3758.9|3752.9|3758.5|3752.5|0
1605576710000|2020-11-17 01:31:50|3758.5|3752.5|3757.9|3751.9|3758.5|3752.5|3757.5|3751.5|0
1605576740000|2020-11-17 01:32:20|3757.5|3751.5|3756.1|3750.1|3757.5|3751.5|3756|3750|3
1605576750000|2020-11-17 01:32:30|3756|3750|3756.9|3750.9|3756.9|3750.9|3756|3750|0
1605576760000|2020-11-17 01:32:40|3757|3751|3757.9|3751.9|3757.9|3751.9|3757|3751|1
1605576780000|2020-11-17 01:33:00|3758.5|3752.5|3757.9|3751.9|3758.5|3752.5|3757.9|3751.9|0
1605576790000|2020-11-17 01:33:10|3757.7|3751.7|3757.9|3751.9|3757.9|3751.9|3757|3751|7
1605576800000|2020-11-17 01:33:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605576810000|2020-11-17 01:33:30|3757.1|3751.1|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|1
1605576820000|2020-11-17 01:33:40|3756|3750|3757|3751|3757|3751|3756|3750|5
1605576830000|2020-11-17 01:33:50|3756.9|3750.9|3756|3750|3756.9|3750.9|3756|3750|0
1605576840000|2020-11-17 01:34:00|3755.6|3749.6|3756.5|3750.5|3756.9|3750.9|3755.6|3749.6|3
1605576850000|2020-11-17 01:34:10|3756.4|3750.4|3755.5|3749.5|3756.4|3750.4|3755.4|3749.4|28
1605576860000|2020-11-17 01:34:20|3755.4|3749.4|3755|3749|3755.4|3749.4|3754.4|3748.4|3
1605576870000|2020-11-17 01:34:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3
1605576880000|2020-11-17 01:34:40|3755|3749|3753.9|3747.9|3755.5|3749.5|3753.9|3747.9|87
1605576890000|2020-11-17 01:34:50|3753.7|3747.7|3753.4|3747.4|3753.7|3747.7|3753.4|3747.4|2
1605576900000|2020-11-17 01:35:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1605576910000|2020-11-17 01:35:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|11
1605576940000|2020-11-17 01:35:40|3753|3747|3753|3747|3753|3747|3752.9|3746.9|0
1605576950000|2020-11-17 01:35:50|3753.4|3747.4|3753.4|3747.4|3753.7|3747.7|3753.4|3747.4|0
1605576960000|2020-11-17 01:36:00|3753|3747|3752.9|3746.9|3753|3747|3752.5|3746.5|4
1605576970000|2020-11-17 01:36:10|3752.7|3746.7|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|10
1605576980000|2020-11-17 01:36:20|3752.7|3746.7|3752.4|3746.4|3752.7|3746.7|3752.4|3746.4|0
1605576990000|2020-11-17 01:36:30|3752.7|3746.7|3753.4|3747.4|3753.4|3747.4|3752.7|3746.7|1
1605577000000|2020-11-17 01:36:40|3753|3747|3753.9|3747.9|3753.9|3747.9|3753|3747|9
1605577010000|2020-11-17 01:36:50|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|0
1605577020000|2020-11-17 01:37:00|3753.9|3747.9|3754|3748|3754|3748|3753.9|3747.9|0
1605577030000|2020-11-17 01:37:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1605577040000|2020-11-17 01:37:20|3755|3749|3754|3748|3755|3749|3754|3748|1
1605577050000|2020-11-17 01:37:30|3754.4|3748.4|3754|3748|3754.4|3748.4|3754|3748|0
1605577060000|2020-11-17 01:37:40|3753.5|3747.5|3753|3747|3753.5|3747.5|3753|3747|1
1605577070000|2020-11-17 01:37:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|1
1605577100000|2020-11-17 01:38:20|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|0
1605577110000|2020-11-17 01:38:30|3752.5|3746.5|3752.4|3746.4|3752.5|3746.5|3752.4|3746.4|0
1605577120000|2020-11-17 01:38:40|3752|3746|3751.9|3745.9|3752|3746|3751.9|3745.9|1
1605577140000|2020-11-17 01:39:00|3752|3746|3752|3746|3752.4|3746.4|3752|3746|0
1605577160000|2020-11-17 01:39:20|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|1
1605577170000|2020-11-17 01:39:30|3752|3746|3751.9|3745.9|3752|3746|3751.9|3745.9|0
1605577180000|2020-11-17 01:39:40|3752|3746|3752.4|3746.4|3752.4|3746.4|3752|3746|0
1605577190000|2020-11-17 01:39:50|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|1
1605577200000|2020-11-17 01:40:00|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|1
1605577210000|2020-11-17 01:40:10|3753.2|3747.2|3753.4|3747.4|3753.7|3747.7|3752.9|3746.9|0
1605577220000|2020-11-17 01:40:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|0
1605577230000|2020-11-17 01:40:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3
1605577250000|2020-11-17 01:40:50|3753.7|3747.7|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|0
1605577270000|2020-11-17 01:41:10|3753.7|3747.7|3753.4|3747.4|3753.7|3747.7|3753.4|3747.4|0
1605577280000|2020-11-17 01:41:20|3753|3747|3753.7|3747.7|3753.7|3747.7|3753|3747|0
1605577290000|2020-11-17 01:41:30|3753|3747|3753|3747|3753|3747|3753|3747|0
1605577300000|2020-11-17 01:41:40|3753.7|3747.7|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|1
1605577310000|2020-11-17 01:41:50|3752.9|3746.9|3752.9|3746.9|3753|3747|3752.9|3746.9|1
1605577320000|2020-11-17 01:42:00|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|0
1605577330000|2020-11-17 01:42:10|||||||||1
1605577340000|2020-11-17 01:42:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|0
1605577350000|2020-11-17 01:42:30|3752.7|3746.7|3752.4|3746.4|3752.7|3746.7|3752.4|3746.4|0
1605577370000|2020-11-17 01:42:50|3752.7|3746.7|3752|3746|3752.9|3746.9|3752|3746|0
1605577380000|2020-11-17 01:43:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|0
1605577390000|2020-11-17 01:43:10|3752|3746|3752|3746|3752|3746|3752|3746|0
1605577400000|2020-11-17 01:43:20|3752.4|3746.4|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1605577410000|2020-11-17 01:43:30|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|0
1605577430000|2020-11-17 01:43:50|3752.9|3746.9|3753|3747|3753.4|3747.4|3752.9|3746.9|0
1605577440000|2020-11-17 01:44:00|3752.9|3746.9|3752|3746|3752.9|3746.9|3752|3746|1
1605577450000|2020-11-17 01:44:10|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|3
1605577470000|2020-11-17 01:44:30|3751.7|3745.7|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|0
1605577480000|2020-11-17 01:44:40|3751.8|3745.8|3751.8|3745.8|3752.7|3746.7|3751.8|3745.8|0
1605577490000|2020-11-17 01:44:50|3751.7|3745.7|3752.7|3746.7|3752.7|3746.7|3751.7|3745.7|2
1605577500000|2020-11-17 01:45:00|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|5
1605577510000|2020-11-17 01:45:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|0
1605577520000|2020-11-17 01:45:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1605577540000|2020-11-17 01:45:40|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|0
1605577550000|2020-11-17 01:45:50|3752.8|3746.8|3753.7|3747.7|3753.7|3747.7|3752.8|3746.8|1
1605577560000|2020-11-17 01:46:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1605577570000|2020-11-17 01:46:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1605577590000|2020-11-17 01:46:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|1
1605577600000|2020-11-17 01:46:40|3755|3749|3755|3749|3755|3749|3755|3749|0
1605577610000|2020-11-17 01:46:50|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3
1605577620000|2020-11-17 01:47:00|3756.8|3750.8|3756.5|3750.5|3757.2|3751.2|3756.5|3750.5|3
1605577630000|2020-11-17 01:47:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1605577640000|2020-11-17 01:47:20|3757|3751|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|0
1605577650000|2020-11-17 01:47:30|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|0
1605577660000|2020-11-17 01:47:40|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|1
1605577670000|2020-11-17 01:47:50|3756.8|3750.8|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|0
1605577680000|2020-11-17 01:48:00|3756.7|3750.7|3756.8|3750.8|3756.8|3750.8|3756.7|3750.7|0
1605577700000|2020-11-17 01:48:20|3757.7|3751.7|3757.8|3751.8|3757.8|3751.8|3757.7|3751.7|1
1605577710000|2020-11-17 01:48:30|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605577720000|2020-11-17 01:48:40|3758.7|3752.7|3758.8|3752.8|3758.8|3752.8|3758.7|3752.7|3
1605577730000|2020-11-17 01:48:50|3758.7|3752.7|3758.8|3752.8|3758.8|3752.8|3758.7|3752.7|2
1605577740000|2020-11-17 01:49:00|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|1
1605577750000|2020-11-17 01:49:10|3759.2|3753.2|3760.5|3754.5|3761.2|3755.2|3759.2|3753.2|8
1605577760000|2020-11-17 01:49:20|3762|3756|3762|3756|3762.3|3756.3|3762|3756|59
1605577770000|2020-11-17 01:49:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|4
1605577780000|2020-11-17 01:49:40|3763|3757|3763.8|3757.8|3764.3|3758.3|3763|3757|50
1605577790000|2020-11-17 01:49:50|3763.7|3757.7|3764|3758|3764|3758|3763.3|3757.3|3
1605577800000|2020-11-17 01:50:00|3763.8|3757.8|3764|3758|3764|3758|3763.1|3757.1|1
1605577810000|2020-11-17 01:50:10|3764.5|3758.5|3764|3758|3764.5|3758.5|3763.5|3757.5|6
1605577820000|2020-11-17 01:50:20|3764.5|3758.5|3764.3|3758.3|3764.5|3758.5|3764|3758|5
1605577830000|2020-11-17 01:50:30|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|1
1605577850000|2020-11-17 01:50:50|3764.1|3758.1|3763.5|3757.5|3764.1|3758.1|3763.5|3757.5|10
1605577860000|2020-11-17 01:51:00|3763.1|3757.1|3763.1|3757.1|3763.8|3757.8|3763|3757|1
1605577880000|2020-11-17 01:51:20|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|0
1605577900000|2020-11-17 01:51:40|3764|3758|3764|3758|3764|3758|3764|3758|0
1605577910000|2020-11-17 01:51:50|3763.8|3757.8|3763.5|3757.5|3763.8|3757.8|3763.5|3757.5|1
1605577920000|2020-11-17 01:52:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605577930000|2020-11-17 01:52:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1605577940000|2020-11-17 01:52:20|3764.3|3758.3|3764|3758|3764.3|3758.3|3764|3758|0
1605577950000|2020-11-17 01:52:30|3763.8|3757.8|3763.8|3757.8|3764|3758|3763.8|3757.8|2
1605577960000|2020-11-17 01:52:40|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|1
1605577980000|2020-11-17 01:53:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605577990000|2020-11-17 01:53:10|3765|3759|3765|3759|3765|3759|3764.6|3758.6|0
1605578000000|2020-11-17 01:53:20|3765.5|3759.5|3765.5|3759.5|3766|3760|3765.5|3759.5|1
1605578010000|2020-11-17 01:53:30|3766|3760|3766|3760|3766|3760|3766|3760|0
1605578020000|2020-11-17 01:53:40|3765.8|3759.8|3766|3760|3766|3760|3765|3759|2
1605578030000|2020-11-17 01:53:50|3766.6|3760.6|3768.6|3762.6|3768.6|3762.6|3766.6|3760.6|13
1605578040000|2020-11-17 01:54:00|3768.3|3762.3|3768.6|3762.6|3769|3763|3768.1|3762.1|12
1605578050000|2020-11-17 01:54:10|3768.8|3762.8|3770.8|3764.8|3770.8|3764.8|3768.8|3762.8|49
1605578060000|2020-11-17 01:54:20|3771|3765|3771|3765|3771|3765|3770|3764|5
1605578070000|2020-11-17 01:54:30|3770.5|3764.5|3772.5|3766.5|3773|3767|3770|3764|32
1605578080000|2020-11-17 01:54:40|3772.6|3766.6|3773.6|3767.6|3773.6|3767.6|3772.5|3766.5|17
1605578090000|2020-11-17 01:54:50|3773.1|3767.1|3773.1|3767.1|3773.5|3767.5|3773|3767|8
1605578100000|2020-11-17 01:55:00|3772.5|3766.5|3771.8|3765.8|3772.5|3766.5|3771.8|3765.8|10
1605578110000|2020-11-17 01:55:10|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|2
1605578120000|2020-11-17 01:55:20|3771|3765|3771.5|3765.5|3771.6|3765.6|3770.8|3764.8|10
1605578130000|2020-11-17 01:55:30|3771.6|3765.6|3773|3767|3773|3767|3771.5|3765.5|1
1605578140000|2020-11-17 01:55:40|3772.6|3766.6|3772|3766|3773|3767|3772|3766|0
1605578150000|2020-11-17 01:55:50|3771.5|3765.5|3771|3765|3771.8|3765.8|3771|3765|6
1605578160000|2020-11-17 01:56:00|3770|3764|3772.6|3766.6|3773.3|3767.3|3770|3764|3
1605578170000|2020-11-17 01:56:10|3772|3766|3772.5|3766.5|3772.5|3766.5|3772|3766|10
1605578180000|2020-11-17 01:56:20|3772.6|3766.6|3772.6|3766.6|3773.3|3767.3|3772.6|3766.6|0
1605578190000|2020-11-17 01:56:30|3772.3|3766.3|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|0
1605578200000|2020-11-17 01:56:40|3772.6|3766.6|3774.6|3768.6|3774.6|3768.6|3772.6|3766.6|2
1605578210000|2020-11-17 01:56:50|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|1
1605578220000|2020-11-17 01:57:00|3774.5|3768.5|3773.1|3767.1|3774.5|3768.5|3773.1|3767.1|0
1605578230000|2020-11-17 01:57:10|3772.3|3766.3|3773.1|3767.1|3773.6|3767.6|3772.3|3766.3|0
1605578240000|2020-11-17 01:57:20|3773|3767|3772.1|3766.1|3773|3767|3772.1|3766.1|12
1605578260000|2020-11-17 01:57:40|3772|3766|3771.1|3765.1|3772|3766|3771|3765|3
1605578270000|2020-11-17 01:57:50|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3771|3765|1
1605578280000|2020-11-17 01:58:00|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3771.1|3765.1|0
1605578290000|2020-11-17 01:58:10|3771.5|3765.5|3770.6|3764.6|3772|3766|3770.6|3764.6|0
1605578300000|2020-11-17 01:58:20|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3770.3|3764.3|3
1605578310000|2020-11-17 01:58:30|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3770.3|3764.3|0
1605578320000|2020-11-17 01:58:40|3770.8|3764.8|3770.6|3764.6|3770.8|3764.8|3770.6|3764.6|1
1605578330000|2020-11-17 01:58:50|3770.3|3764.3|3769.9|3763.9|3770.3|3764.3|3769.9|3763.9|0
1605578350000|2020-11-17 01:59:10|3768.9|3762.9|3768.8|3762.8|3769.1|3763.1|3768.8|3762.8|11
1605578380000|2020-11-17 01:59:40|3768.6|3762.6|3768.8|3762.8|3768.8|3762.8|3768.6|3762.6|11
1605578390000|2020-11-17 01:59:50|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|0
1605578400000|2020-11-17 02:00:00|3767.8|3761.8|3768.1|3762.1|3768.1|3762.1|3767|3761|6
1605578410000|2020-11-17 02:00:10|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.1|3761.1|7
1605578420000|2020-11-17 02:00:20|||||||||2
1605578430000|2020-11-17 02:00:30|3768.1|3762.1|3767.3|3761.3|3768.1|3762.1|3767.3|3761.3|2
1605578440000|2020-11-17 02:00:40|3767.4|3761.4|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|0
1605578450000|2020-11-17 02:00:50|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1605578460000|2020-11-17 02:01:00|3768|3762|3767.3|3761.3|3768|3762|3767.3|3761.3|0
1605578470000|2020-11-17 02:01:10|3767.6|3761.6|3768.1|3762.1|3768.1|3762.1|3767.3|3761.3|4
1605578480000|2020-11-17 02:01:20|3767.6|3761.6|3767.8|3761.8|3768.1|3762.1|3767.3|3761.3|1
1605578490000|2020-11-17 02:01:30|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605578500000|2020-11-17 02:01:40|3767.8|3761.8|3768|3762|3768.6|3762.6|3767.8|3761.8|10
1605578510000|2020-11-17 02:01:50|3768.1|3762.1|3769|3763|3769|3763|3768.1|3762.1|8
1605578520000|2020-11-17 02:02:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|2
1605578540000|2020-11-17 02:02:20|3768|3762|3768.1|3762.1|3768.1|3762.1|3768|3762|0
1605578550000|2020-11-17 02:02:30|3768.3|3762.3|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|2
1605578570000|2020-11-17 02:02:50|3768.3|3762.3|3768.1|3762.1|3768.3|3762.3|3768.1|3762.1|0
1605578590000|2020-11-17 02:03:10|3768|3762|3768|3762|3768|3762|3768|3762|0
1605578610000|2020-11-17 02:03:30|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1605578620000|2020-11-17 02:03:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605578630000|2020-11-17 02:03:50|3768.3|3762.3|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|1
1605578640000|2020-11-17 02:04:00|3768.1|3762.1|3768|3762|3768.1|3762.1|3768|3762|0
1605578660000|2020-11-17 02:04:20|3768.1|3762.1|3768.1|3762.1|3768.5|3762.5|3768.1|3762.1|6
1605578670000|2020-11-17 02:04:30|3768|3762|3767.6|3761.6|3768|3762|3767.6|3761.6|0
1605578680000|2020-11-17 02:04:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1605578690000|2020-11-17 02:04:50|3768.3|3762.3|3768.6|3762.6|3768.6|3762.6|3768.3|3762.3|0
1605578700000|2020-11-17 02:05:00|3767.4|3761.4|3768.1|3762.1|3768.1|3762.1|3767.4|3761.4|2
1605578730000|2020-11-17 02:05:30|3767.6|3761.6|3768|3762|3768|3762|3767.6|3761.6|0
1605578740000|2020-11-17 02:05:40|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|0
1605578750000|2020-11-17 02:05:50|3767.3|3761.3|3767.1|3761.1|3767.3|3761.3|3767.1|3761.1|1
1605578770000|2020-11-17 02:06:10|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.5|3761.5|3
1605578780000|2020-11-17 02:06:20|3768|3762|3767.6|3761.6|3768|3762|3767.1|3761.1|0
1605578790000|2020-11-17 02:06:30|3767.1|3761.1|3767|3761|3767.1|3761.1|3767|3761|0
1605578810000|2020-11-17 02:06:50|3768|3762|3768.1|3762.1|3768.1|3762.1|3767.6|3761.6|2
1605578820000|2020-11-17 02:07:00|3767.6|3761.6|3768|3762|3768|3762|3767.6|3761.6|0
1605578830000|2020-11-17 02:07:10|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605578880000|2020-11-17 02:08:00|3767.6|3761.6|3767|3761|3767.6|3761.6|3767|3761|3
1605578890000|2020-11-17 02:08:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767|3761|0
1605578900000|2020-11-17 02:08:20|3767|3761|3767.1|3761.1|3767.1|3761.1|3767|3761|0
1605578920000|2020-11-17 02:08:40|3767|3761|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|0
1605578940000|2020-11-17 02:09:00|3767|3761|3767|3761|3767.1|3761.1|3767|3761|0
1605578950000|2020-11-17 02:09:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|0
1605578960000|2020-11-17 02:09:20|3767|3761|3767.1|3761.1|3767.1|3761.1|3767|3761|2
1605578970000|2020-11-17 02:09:30|3767|3761|3767|3761|3767|3761|3767|3761|0
1605578990000|2020-11-17 02:09:50|3767.1|3761.1|3767|3761|3767.5|3761.5|3767|3761|0
1605579000000|2020-11-17 02:10:00|3767.1|3761.1|3767|3761|3767.1|3761.1|3767|3761|0
1605579010000|2020-11-17 02:10:10|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|0
1605579020000|2020-11-17 02:10:20|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|0
1605579030000|2020-11-17 02:10:30|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767|3761|0
1605579040000|2020-11-17 02:10:40|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|0
1605579050000|2020-11-17 02:10:50|3767.3|3761.3|3768.6|3762.6|3768.6|3762.6|3767.3|3761.3|4
1605579070000|2020-11-17 02:11:10|3768.3|3762.3|3768|3762|3768.5|3762.5|3768|3762|4
1605579090000|2020-11-17 02:11:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|0
1605579100000|2020-11-17 02:11:40|3767.6|3761.6|3768|3762|3768|3762|3767.6|3761.6|0
1605579110000|2020-11-17 02:11:50|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|5
1605579120000|2020-11-17 02:12:00|3768.8|3762.8|3770|3764|3770|3764|3768.8|3762.8|0
1605579130000|2020-11-17 02:12:10|3769.8|3763.8|3769.5|3763.5|3770|3764|3769.1|3763.1|1
1605579150000|2020-11-17 02:12:30|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605579160000|2020-11-17 02:12:40|3769|3763|3769.1|3763.1|3769.1|3763.1|3769|3763|0
1605579170000|2020-11-17 02:12:50|3769|3763|3768.6|3762.6|3769|3763|3768.6|3762.6|1
1605579180000|2020-11-17 02:13:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|9
1605579190000|2020-11-17 02:13:10|3768|3762|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|0
1605579200000|2020-11-17 02:13:20|3768|3762|3768|3762|3768.1|3762.1|3768|3762|0
1605579210000|2020-11-17 02:13:30|3767.6|3761.6|3767.5|3761.5|3767.6|3761.6|3767.5|3761.5|0
1605579220000|2020-11-17 02:13:40|3768|3762|3768|3762|3768|3762|3768|3762|0
1605579230000|2020-11-17 02:13:50|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605579240000|2020-11-17 02:14:00|3768|3762|3768.1|3762.1|3768.1|3762.1|3768|3762|0
1605579250000|2020-11-17 02:14:10|3768|3762|3768|3762|3768.1|3762.1|3768|3762|0
1605579280000|2020-11-17 02:14:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605579310000|2020-11-17 02:15:10|3768|3762|3768.1|3762.1|3768.1|3762.1|3768|3762|0
1605579320000|2020-11-17 02:15:20|3768|3762|3768|3762|3768.1|3762.1|3768|3762|0
1605579330000|2020-11-17 02:15:30|3767.6|3761.6|3768.1|3762.1|3768.1|3762.1|3767.6|3761.6|0
1605579340000|2020-11-17 02:15:40|3768|3762|3768.1|3762.1|3768.1|3762.1|3768|3762|0
1605579350000|2020-11-17 02:15:50|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|0
1605579360000|2020-11-17 02:16:00|3768.1|3762.1|3768|3762|3768.1|3762.1|3768|3762|0
1605579370000|2020-11-17 02:16:10|3768.1|3762.1|3768|3762|3768.1|3762.1|3768|3762|0
1605579390000|2020-11-17 02:16:30|3768.1|3762.1|3768|3762|3768.1|3762.1|3768|3762|0
1605579400000|2020-11-17 02:16:40|3767.3|3761.3|3767.6|3761.6|3768|3762|3767.3|3761.3|5
1605579410000|2020-11-17 02:16:50|3766|3760|3765|3759|3766|3760|3765|3759|37
1605579430000|2020-11-17 02:17:10|3765.7|3759.7|3766|3760|3766|3760|3765.7|3759.7|7
1605579440000|2020-11-17 02:17:20|3766.3|3760.3|3766.5|3760.5|3766.5|3760.5|3766|3760|1
1605579460000|2020-11-17 02:17:40|3766.6|3760.6|3767.5|3761.5|3767.5|3761.5|3766.6|3760.6|0
1605579470000|2020-11-17 02:17:50|3767|3761|3767|3761|3767|3761|3767|3761|0
1605579480000|2020-11-17 02:18:00|3767.1|3761.1|3767.1|3761.1|3767.3|3761.3|3767.1|3761.1|1
1605579490000|2020-11-17 02:18:10|3767|3761|3767|3761|3767|3761|3767|3761|0
1605579510000|2020-11-17 02:18:30|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|0
1605579520000|2020-11-17 02:18:40|3766|3760|3766|3760|3766|3760|3766|3760|0
1605579530000|2020-11-17 02:18:50|3766.1|3760.1|3767|3761|3767|3761|3766.1|3760.1|1
1605579540000|2020-11-17 02:19:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1605579550000|2020-11-17 02:19:10|3766.5|3760.5|3766.6|3760.6|3766.6|3760.6|3766.5|3760.5|0
1605579570000|2020-11-17 02:19:30|3767|3761|3767|3761|3767|3761|3767|3761|0
1605579580000|2020-11-17 02:19:40|3766.6|3760.6|3767|3761|3767|3761|3766.6|3760.6|0
1605579600000|2020-11-17 02:20:00|3768|3762|3768|3762|3768|3762|3768|3762|2
1605579620000|2020-11-17 02:20:20|3767.8|3761.8|3768|3762|3768|3762|3767.8|3761.8|0
1605579650000|2020-11-17 02:20:50|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|4
1605579660000|2020-11-17 02:21:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605579670000|2020-11-17 02:21:10|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|0
1605579680000|2020-11-17 02:21:20|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605579690000|2020-11-17 02:21:30|3768.3|3762.3|3768.9|3762.9|3768.9|3762.9|3768.3|3762.3|2
1605579700000|2020-11-17 02:21:40|3769.3|3763.3|3770|3764|3770|3764|3769.3|3763.3|5
1605579710000|2020-11-17 02:21:50|||||||||2
1605579720000|2020-11-17 02:22:00|3770.3|3764.3|3769.6|3763.6|3770.3|3764.3|3769.6|3763.6|4
1605579730000|2020-11-17 02:22:10|3770|3764|3770.6|3764.6|3770.6|3764.6|3770|3764|1
1605579740000|2020-11-17 02:22:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1605579750000|2020-11-17 02:22:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605579780000|2020-11-17 02:23:00|3770.3|3764.3|3770.1|3764.1|3770.3|3764.3|3770.1|3764.1|8
1605579790000|2020-11-17 02:23:10|3770|3764|3770|3764|3770|3764|3770|3764|0
1605579800000|2020-11-17 02:23:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1605579820000|2020-11-17 02:23:40|3769.8|3763.8|3769.1|3763.1|3769.8|3763.8|3769.1|3763.1|1
1605579850000|2020-11-17 02:24:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3769.3|3763.3|0
1605579870000|2020-11-17 02:24:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|0
1605579880000|2020-11-17 02:24:40|3769.3|3763.3|3769.6|3763.6|3769.6|3763.6|3769.3|3763.3|0
1605579900000|2020-11-17 02:25:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1605579920000|2020-11-17 02:25:20|3769.3|3763.3|3769.1|3763.1|3769.3|3763.3|3769.1|3763.1|1
1605579940000|2020-11-17 02:25:40|3769.3|3763.3|3769.6|3763.6|3769.6|3763.6|3769.3|3763.3|0
1605579950000|2020-11-17 02:25:50|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1605579960000|2020-11-17 02:26:00|3769.6|3763.6|3770.4|3764.4|3770.8|3764.8|3769.6|3763.6|9
1605579980000|2020-11-17 02:26:20|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|1
1605579990000|2020-11-17 02:26:30|3771.4|3765.4|3771.3|3765.3|3771.8|3765.8|3771.3|3765.3|10
1605580020000|2020-11-17 02:27:00|||||||||1
1605580080000|2020-11-17 02:28:00|3770.9|3764.9|3770.8|3764.8|3770.9|3764.9|3770.8|3764.8|2
1605580100000|2020-11-17 02:28:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605580130000|2020-11-17 02:28:50|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3770.3|3764.3|0
1605580140000|2020-11-17 02:29:00|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1605580150000|2020-11-17 02:29:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605580160000|2020-11-17 02:29:20|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1605580180000|2020-11-17 02:29:40|3771|3765|3771|3765|3771|3765|3771|3765|0
1605580200000|2020-11-17 02:30:00|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3769.3|3763.3|22
1605580210000|2020-11-17 02:30:10|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3770.3|3764.3|0
1605580220000|2020-11-17 02:30:20|3770.5|3764.5|3770.3|3764.3|3770.6|3764.6|3770.1|3764.1|0
1605580230000|2020-11-17 02:30:30|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|0
1605580240000|2020-11-17 02:30:40|3769.8|3763.8|3769.1|3763.1|3770.1|3764.1|3769.1|3763.1|5
1605580250000|2020-11-17 02:30:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|2
1605580260000|2020-11-17 02:31:00|3768.4|3762.4|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|0
1605580270000|2020-11-17 02:31:10|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|3
1605580280000|2020-11-17 02:31:20|3768.4|3762.4|3770.1|3764.1|3770.1|3764.1|3768.4|3762.4|4
1605580290000|2020-11-17 02:31:30|3770.3|3764.3|3769.1|3763.1|3770.3|3764.3|3769.1|3763.1|2
1605580300000|2020-11-17 02:31:40|3769.9|3763.9|3769.8|3763.8|3770.1|3764.1|3769.4|3763.4|11
1605580310000|2020-11-17 02:31:50|3769.4|3763.4|3769.4|3763.4|3769.8|3763.8|3769.1|3763.1|3
1605580320000|2020-11-17 02:32:00|3769.8|3763.8|3770.3|3764.3|3771.3|3765.3|3769.4|3763.4|12
1605580330000|2020-11-17 02:32:10|3770.6|3764.6|3770.4|3764.4|3771.1|3765.1|3770.3|3764.3|1
1605580340000|2020-11-17 02:32:20|3771.1|3765.1|3774.3|3768.3|3774.3|3768.3|3771.1|3765.1|38
1605580350000|2020-11-17 02:32:30|3774.8|3768.8|3774.9|3768.9|3775.3|3769.3|3774.4|3768.4|2
1605580360000|2020-11-17 02:32:40|3775.3|3769.3|3777.3|3771.3|3777.3|3771.3|3775.3|3769.3|18
1605580370000|2020-11-17 02:32:50|3777.6|3771.6|3776.6|3770.6|3778.6|3772.6|3776.6|3770.6|36
1605580380000|2020-11-17 02:33:00|3775.1|3769.1|3776.3|3770.3|3776.3|3770.3|3775.1|3769.1|13
1605580390000|2020-11-17 02:33:10|3777|3771|3776|3770|3777|3771|3776|3770|0
1605580400000|2020-11-17 02:33:20|3775.6|3769.6|3774.5|3768.5|3775.6|3769.6|3774.1|3768.1|43
1605580410000|2020-11-17 02:33:30|3774.6|3768.6|3774.1|3768.1|3775.8|3769.8|3774.1|3768.1|26
1605580420000|2020-11-17 02:33:40|3774|3768|3774|3768|3774|3768|3774|3768|0
1605580430000|2020-11-17 02:33:50|3773.1|3767.1|3773.5|3767.5|3774|3768|3773.1|3767.1|27
1605580440000|2020-11-17 02:34:00|3773.3|3767.3|3772|3766|3773.5|3767.5|3772|3766|9
1605580450000|2020-11-17 02:34:10|3772.3|3766.3|3773.3|3767.3|3774.5|3768.5|3772.3|3766.3|25
1605580460000|2020-11-17 02:34:20|3772.8|3766.8|3772.8|3766.8|3773|3767|3772.8|3766.8|0
1605580470000|2020-11-17 02:34:30|3771.8|3765.8|3772|3766|3772|3766|3771.8|3765.8|1
1605580480000|2020-11-17 02:34:40|||||||||3
1605580500000|2020-11-17 02:35:00|3771.5|3765.5|3772|3766|3772|3766|3771|3765|10
1605580510000|2020-11-17 02:35:10|3772.3|3766.3|3773|3767|3773|3767|3772.3|3766.3|2
1605580520000|2020-11-17 02:35:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605580530000|2020-11-17 02:35:30|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605580540000|2020-11-17 02:35:40|3772.1|3766.1|3772.1|3766.1|3772.5|3766.5|3772.1|3766.1|0
1605580550000|2020-11-17 02:35:50|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605580560000|2020-11-17 02:36:00|3773|3767|3773.1|3767.1|3773.5|3767.5|3773|3767|0
1605580570000|2020-11-17 02:36:10|3773.8|3767.8|3772.6|3766.6|3774|3768|3772.6|3766.6|1
1605580580000|2020-11-17 02:36:20|3773.1|3767.1|3773.8|3767.8|3773.8|3767.8|3772.6|3766.6|0
1605580590000|2020-11-17 02:36:30|3773.7|3767.7|3772.5|3766.5|3773.7|3767.7|3772.5|3766.5|2
1605580600000|2020-11-17 02:36:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1605580610000|2020-11-17 02:36:50|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|1
1605580620000|2020-11-17 02:37:00|3771.1|3765.1|3772.8|3766.8|3772.8|3766.8|3771.1|3765.1|4
1605580640000|2020-11-17 02:37:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|0
1605580650000|2020-11-17 02:37:30|3772.8|3766.8|3772.5|3766.5|3772.8|3766.8|3772.1|3766.1|0
1605580660000|2020-11-17 02:37:40|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605580670000|2020-11-17 02:37:50|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1605580680000|2020-11-17 02:38:00|3772|3766|3772|3766|3772|3766|3772|3766|0
1605580700000|2020-11-17 02:38:20|3773|3767|3773.1|3767.1|3773.1|3767.1|3773|3767|12
1605580710000|2020-11-17 02:38:30|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|0
1605580720000|2020-11-17 02:38:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|2
1605580760000|2020-11-17 02:39:20|3773|3767|3773|3767|3773|3767|3773|3767|0
1605580770000|2020-11-17 02:39:30|3772.1|3766.1|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|0
1605580780000|2020-11-17 02:39:40|3772.3|3766.3|3773.1|3767.1|3773.1|3767.1|3772.3|3766.3|1
1605580800000|2020-11-17 02:40:00|3773.5|3767.5|3772.1|3766.1|3773.5|3767.5|3772.1|3766.1|0
1605580810000|2020-11-17 02:40:10|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3771.1|3765.1|0
1605580820000|2020-11-17 02:40:20|3771|3765|3771.1|3765.1|3771.1|3765.1|3771|3765|2
1605580830000|2020-11-17 02:40:30|3770.8|3764.8|3770.5|3764.5|3770.8|3764.8|3770.5|3764.5|9
1605580840000|2020-11-17 02:40:40|3771|3765|3771.1|3765.1|3771.1|3765.1|3771|3765|11
1605580850000|2020-11-17 02:40:50|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|0
1605580860000|2020-11-17 02:41:00|3770.8|3764.8|3770.5|3764.5|3771.5|3765.5|3770.5|3764.5|1
1605580870000|2020-11-17 02:41:10|3770.3|3764.3|3770.5|3764.5|3770.5|3764.5|3770.3|3764.3|0
1605580890000|2020-11-17 02:41:30|3770.8|3764.8|3772|3766|3772|3766|3770.8|3764.8|5
1605580900000|2020-11-17 02:41:40|3771.8|3765.8|3771.1|3765.1|3771.8|3765.8|3771.1|3765.1|0
1605580920000|2020-11-17 02:42:00|3771.8|3765.8|3772|3766|3772.5|3766.5|3771.8|3765.8|7
1605580930000|2020-11-17 02:42:10|3772.1|3766.1|3772.1|3766.1|3772.8|3766.8|3771.8|3765.8|3
1605580950000|2020-11-17 02:42:30|3772.3|3766.3|3772|3766|3772.6|3766.6|3772|3766|3
1605580960000|2020-11-17 02:42:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|0
1605580970000|2020-11-17 02:42:50|3772|3766|3772|3766|3772|3766|3771.6|3765.6|1
1605580980000|2020-11-17 02:43:00|3771.3|3765.3|3771.1|3765.1|3772|3766|3771|3765|0
1605581010000|2020-11-17 02:43:30|3771|3765|3771|3765|3771|3765|3771|3765|0
1605581020000|2020-11-17 02:43:40|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|3
1605581050000|2020-11-17 02:44:10|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.1|3764.1|0
1605581080000|2020-11-17 02:44:40|3770.3|3764.3|3768.6|3762.6|3770.3|3764.3|3768.1|3762.1|18
1605581090000|2020-11-17 02:44:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.1|3762.1|2
1605581100000|2020-11-17 02:45:00|3769|3763|3768.6|3762.6|3769|3763|3768.1|3762.1|1
1605581110000|2020-11-17 02:45:10|3769|3763|3769|3763|3769|3763|3769|3763|2
1605581120000|2020-11-17 02:45:20|3769.1|3763.1|3769.5|3763.5|3769.5|3763.5|3769.1|3763.1|1
1605581130000|2020-11-17 02:45:30|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|5
1605581140000|2020-11-17 02:45:40|3770|3764|3769.3|3763.3|3770.1|3764.1|3769.3|3763.3|2
1605581150000|2020-11-17 02:45:50|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605581170000|2020-11-17 02:46:10|3768.8|3762.8|3768|3762|3768.8|3762.8|3767.6|3761.6|16
1605581180000|2020-11-17 02:46:20|3767.6|3761.6|3768.5|3762.5|3768.5|3762.5|3767.6|3761.6|12
1605581190000|2020-11-17 02:46:30|3768.1|3762.1|3768.5|3762.5|3768.5|3762.5|3768.1|3762.1|2
1605581200000|2020-11-17 02:46:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605581210000|2020-11-17 02:46:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.1|3762.1|1
1605581220000|2020-11-17 02:47:00|3769|3763|3769.1|3763.1|3769.1|3763.1|3769|3763|1
1605581230000|2020-11-17 02:47:10|3769.5|3763.5|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|0
1605581240000|2020-11-17 02:47:20|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1605581250000|2020-11-17 02:47:30|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.3|3763.3|9
1605581280000|2020-11-17 02:48:00|3770|3764|3770|3764|3770|3764|3770|3764|0
1605581290000|2020-11-17 02:48:10|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|0
1605581330000|2020-11-17 02:48:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1605581340000|2020-11-17 02:49:00|3770|3764|3771.8|3765.8|3771.8|3765.8|3770|3764|3
1605581350000|2020-11-17 02:49:10|3771.6|3765.6|3769.6|3763.6|3771.6|3765.6|3769.6|3763.6|5
1605581360000|2020-11-17 02:49:20|3769.5|3763.5|3768.6|3762.6|3769.5|3763.5|3768.6|3762.6|1
1605581380000|2020-11-17 02:49:40|3768.8|3762.8|3769.1|3763.1|3769.6|3763.6|3768.8|3762.8|0
1605581390000|2020-11-17 02:49:50|3769.3|3763.3|3769.3|3763.3|3770.3|3764.3|3769.3|3763.3|0
1605581400000|2020-11-17 02:50:00|3769.6|3763.6|3769.3|3763.3|3770|3764|3769.3|3763.3|0
1605581410000|2020-11-17 02:50:10|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|2
1605581420000|2020-11-17 02:50:20|3768.6|3762.6|3769.3|3763.3|3769.3|3763.3|3768.6|3762.6|0
1605581430000|2020-11-17 02:50:30|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|0
1605581440000|2020-11-17 02:50:40|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|0
1605581480000|2020-11-17 02:51:20|3768.5|3762.5|3768|3762|3768.5|3762.5|3767.6|3761.6|5
1605581490000|2020-11-17 02:51:30|3767.6|3761.6|3767|3761|3767.6|3761.6|3767|3761|1
1605581500000|2020-11-17 02:51:40|3766.6|3760.6|3766.1|3760.1|3766.6|3760.6|3766.1|3760.1|4
1605581510000|2020-11-17 02:51:50|3766.3|3760.3|3767|3761|3767|3761|3766.3|3760.3|0
1605581520000|2020-11-17 02:52:00|3766.6|3760.6|3766.5|3760.5|3766.6|3760.6|3766.1|3760.1|2
1605581530000|2020-11-17 02:52:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766|3760|0
1605581540000|2020-11-17 02:52:20|3766|3760|3765|3759|3766|3760|3765|3759|2
1605581550000|2020-11-17 02:52:30|3765.1|3759.1|3765|3759|3765.1|3759.1|3765|3759|0
1605581560000|2020-11-17 02:52:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605581570000|2020-11-17 02:52:50|3764.5|3758.5|3764.6|3758.6|3764.6|3758.6|3764.1|3758.1|14
1605581580000|2020-11-17 02:53:00|3765|3759|3765|3759|3765|3759|3765|3759|0
1605581590000|2020-11-17 02:53:10|3765.5|3759.5|3765.1|3759.1|3765.5|3759.5|3765.1|3759.1|1
1605581610000|2020-11-17 02:53:30|3764.1|3758.1|3764|3758|3765.1|3759.1|3764|3758|14
1605581620000|2020-11-17 02:53:40|3763|3757|3763|3757|3763|3757|3763|3757|2
1605581630000|2020-11-17 02:53:50|3763.1|3757.1|3763|3757|3763.1|3757.1|3762.8|3756.8|2
1605581640000|2020-11-17 02:54:00|3763.1|3757.1|3762|3756|3763.1|3757.1|3762|3756|22
1605581650000|2020-11-17 02:54:10|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|4
1605581660000|2020-11-17 02:54:20|3760.8|3754.8|3761|3755|3761|3755|3760.1|3754.1|2
1605581670000|2020-11-17 02:54:30|3761.1|3755.1|3761|3755|3762|3756|3761|3755|1
1605581680000|2020-11-17 02:54:40|3761.1|3755.1|3761|3755|3762|3756|3761|3755|0
1605581690000|2020-11-17 02:54:50|3761.1|3755.1|3761|3755|3761.1|3755.1|3761|3755|2
1605581700000|2020-11-17 02:55:00|3760.6|3754.6|3761|3755|3761|3755|3760.6|3754.6|0
1605581710000|2020-11-17 02:55:10|3761.1|3755.1|3761|3755|3761.1|3755.1|3760.6|3754.6|0
1605581720000|2020-11-17 02:55:20|3760.6|3754.6|3761.5|3755.5|3761.5|3755.5|3760.6|3754.6|0
1605581730000|2020-11-17 02:55:30|3761.1|3755.1|3761.8|3755.8|3761.8|3755.8|3761.1|3755.1|0
1605581740000|2020-11-17 02:55:40|3761.1|3755.1|3761.5|3755.5|3761.5|3755.5|3761.1|3755.1|0
1605581750000|2020-11-17 02:55:50|3761|3755|3761|3755|3761|3755|3761|3755|0
1605581760000|2020-11-17 02:56:00|3760.6|3754.6|3761.5|3755.5|3761.5|3755.5|3760.6|3754.6|0
1605581770000|2020-11-17 02:56:10|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1605581780000|2020-11-17 02:56:20|3762|3756|3763.1|3757.1|3763.5|3757.5|3762|3756|1
1605581790000|2020-11-17 02:56:30|3763.3|3757.3|3762.1|3756.1|3764|3758|3762.1|3756.1|0
1605581800000|2020-11-17 02:56:40|3762|3756|3762|3756|3762|3756|3762|3756|0
1605581810000|2020-11-17 02:56:50|3762.1|3756.1|3762|3756|3762.1|3756.1|3762|3756|2
1605581820000|2020-11-17 02:57:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1605581840000|2020-11-17 02:57:20|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|10
1605581850000|2020-11-17 02:57:30|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|3
1605581860000|2020-11-17 02:57:40|||||||||1
1605581890000|2020-11-17 02:58:10|3760.3|3754.3|3760|3754|3760.3|3754.3|3760|3754|0
1605581900000|2020-11-17 02:58:20|3760.3|3754.3|3760.5|3754.5|3760.5|3754.5|3760.3|3754.3|1
1605581910000|2020-11-17 02:58:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|5
1605581920000|2020-11-17 02:58:40|3760.5|3754.5|3762|3756|3762|3756|3760.5|3754.5|3
1605581930000|2020-11-17 02:58:50|3761.1|3755.1|3761.1|3755.1|3762|3756|3761.1|3755.1|0
1605581940000|2020-11-17 02:59:00|3761|3755|3762|3756|3762|3756|3761|3755|2
1605581950000|2020-11-17 02:59:10|3761.6|3755.6|3762|3756|3762|3756|3761.1|3755.1|0
1605581960000|2020-11-17 02:59:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1605582000000|2020-11-17 03:00:00|3762.3|3756.3|3761.6|3755.6|3762.3|3756.3|3761.6|3755.6|1
1605582010000|2020-11-17 03:00:10|3762|3756|3762.1|3756.1|3762.1|3756.1|3762|3756|1
1605582020000|2020-11-17 03:00:20|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605582030000|2020-11-17 03:00:30|3761|3755|3761.6|3755.6|3761.6|3755.6|3760.1|3754.1|18
1605582050000|2020-11-17 03:00:50|3762.1|3756.1|3760.6|3754.6|3762.1|3756.1|3759.6|3753.6|29
1605582060000|2020-11-17 03:01:00|3760.1|3754.1|3760.3|3754.3|3760.3|3754.3|3760.1|3754.1|1
1605582080000|2020-11-17 03:01:20|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|8
1605582110000|2020-11-17 03:01:50|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1605582120000|2020-11-17 03:02:00|3759.4|3753.4|3759.3|3753.3|3759.4|3753.4|3758.9|3752.9|0
1605582130000|2020-11-17 03:02:10|3758.6|3752.6|3757.3|3751.3|3758.6|3752.6|3757.3|3751.3|2
1605582150000|2020-11-17 03:02:30|3756.3|3750.3|3756.4|3750.4|3756.6|3750.6|3756.3|3750.3|19
1605582160000|2020-11-17 03:02:40|3756.8|3750.8|3758.3|3752.3|3758.3|3752.3|3756.8|3750.8|0
1605582170000|2020-11-17 03:02:50|3757.9|3751.9|3758.3|3752.3|3758.3|3752.3|3757.9|3751.9|0
1605582180000|2020-11-17 03:03:00|3757.4|3751.4|3758.3|3752.3|3758.3|3752.3|3757.4|3751.4|0
1605582190000|2020-11-17 03:03:10|3758.6|3752.6|3758.8|3752.8|3758.9|3752.9|3758.6|3752.6|2
1605582200000|2020-11-17 03:03:20|3758.3|3752.3|3757.9|3751.9|3758.3|3752.3|3757.9|3751.9|0
1605582210000|2020-11-17 03:03:30|3758.1|3752.1|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|0
1605582220000|2020-11-17 03:03:40|3758.9|3752.9|3758.8|3752.8|3758.9|3752.9|3758.8|3752.8|1
1605582230000|2020-11-17 03:03:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|0
1605582240000|2020-11-17 03:04:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1605582260000|2020-11-17 03:04:20|3759.1|3753.1|3759.4|3753.4|3759.4|3753.4|3759.1|3753.1|0
1605582270000|2020-11-17 03:04:30|||||||||1
1605582290000|2020-11-17 03:04:50|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|0
1605582300000|2020-11-17 03:05:00|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1605582310000|2020-11-17 03:05:10|3759.3|3753.3|3759.4|3753.4|3759.4|3753.4|3759.3|3753.3|3
1605582330000|2020-11-17 03:05:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605582350000|2020-11-17 03:05:50|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|10
1605582370000|2020-11-17 03:06:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605582380000|2020-11-17 03:06:20|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|2
1605582410000|2020-11-17 03:06:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.3|3754.3|1
1605582420000|2020-11-17 03:07:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|11
1605582430000|2020-11-17 03:07:10|3762.3|3756.3|3762.9|3756.9|3762.9|3756.9|3762.3|3756.3|1
1605582440000|2020-11-17 03:07:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1605582450000|2020-11-17 03:07:30|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.9|3755.9|0
1605582460000|2020-11-17 03:07:40|3762.1|3756.1|3761.3|3755.3|3762.1|3756.1|3761.3|3755.3|0
1605582470000|2020-11-17 03:07:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605582480000|2020-11-17 03:08:00|3760.8|3754.8|3760.4|3754.4|3760.8|3754.8|3760.4|3754.4|0
1605582500000|2020-11-17 03:08:20|3760.8|3754.8|3761.4|3755.4|3761.6|3755.6|3760.8|3754.8|1
1605582520000|2020-11-17 03:08:40|3761.9|3755.9|3762.3|3756.3|3762.3|3756.3|3761.9|3755.9|0
1605582530000|2020-11-17 03:08:50|3762.8|3756.8|3762.4|3756.4|3762.8|3756.8|3762.4|3756.4|0
1605582540000|2020-11-17 03:09:00|3762.3|3756.3|3762.9|3756.9|3762.9|3756.9|3761.4|3755.4|7
1605582550000|2020-11-17 03:09:10|||||||||1
1605582560000|2020-11-17 03:09:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1605582570000|2020-11-17 03:09:30|3761.4|3755.4|3762.3|3756.3|3762.3|3756.3|3761.4|3755.4|0
1605582580000|2020-11-17 03:09:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|2
1605582590000|2020-11-17 03:09:50|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1605582600000|2020-11-17 03:10:00|3762.3|3756.3|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|0
1605582610000|2020-11-17 03:10:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605582620000|2020-11-17 03:10:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|0
1605582630000|2020-11-17 03:10:30|3762.6|3756.6|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|2
1605582640000|2020-11-17 03:10:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1605582650000|2020-11-17 03:10:50|3762.6|3756.6|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|0
1605582660000|2020-11-17 03:11:00|3762.4|3756.4|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|0
1605582670000|2020-11-17 03:11:10|3761.9|3755.9|3762.3|3756.3|3762.3|3756.3|3761.9|3755.9|0
1605582680000|2020-11-17 03:11:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1605582690000|2020-11-17 03:11:30|||||||||3
1605582700000|2020-11-17 03:11:40|3761.8|3755.8|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|8
1605582710000|2020-11-17 03:11:50|3761.3|3755.3|3760.9|3754.9|3761.3|3755.3|3760.9|3754.9|0
1605582780000|2020-11-17 03:13:00|3761.3|3755.3|3761.9|3755.9|3761.9|3755.9|3761.3|3755.3|3
1605582790000|2020-11-17 03:13:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1605582800000|2020-11-17 03:13:20|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|0
1605582820000|2020-11-17 03:13:40|3761.3|3755.3|3761.4|3755.4|3761.8|3755.8|3761.3|3755.3|4
1605582840000|2020-11-17 03:14:00|3760.9|3754.9|3762.3|3756.3|3762.3|3756.3|3760.9|3754.9|1
1605582850000|2020-11-17 03:14:10|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|2
1605582860000|2020-11-17 03:14:20|3762.8|3756.8|3761.9|3755.9|3762.8|3756.8|3761.9|3755.9|0
1605582870000|2020-11-17 03:14:30|3762.3|3756.3|3762.4|3756.4|3762.4|3756.4|3762.3|3756.3|0
1605582890000|2020-11-17 03:14:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1605582900000|2020-11-17 03:15:00|3763.4|3757.4|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|7
1605582920000|2020-11-17 03:15:20|3763.3|3757.3|3762.4|3756.4|3763.3|3757.3|3762.4|3756.4|0
1605582960000|2020-11-17 03:16:00|3762.9|3756.9|3763.9|3757.9|3763.9|3757.9|3762.9|3756.9|2
1605582990000|2020-11-17 03:16:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3763.9|3757.9|0
1605583010000|2020-11-17 03:16:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1605583020000|2020-11-17 03:17:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3
1605583030000|2020-11-17 03:17:10|3762.4|3756.4|3762.3|3756.3|3762.4|3756.4|3762.3|3756.3|7
1605583060000|2020-11-17 03:17:40|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|1
1605583070000|2020-11-17 03:17:50|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|0
1605583090000|2020-11-17 03:18:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1605583100000|2020-11-17 03:18:20|3762.6|3756.6|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|4
1605583120000|2020-11-17 03:18:40|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|1
1605583130000|2020-11-17 03:18:50|3761.6|3755.6|3762.4|3756.4|3762.4|3756.4|3761.6|3755.6|4
1605583170000|2020-11-17 03:19:30|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|1
1605583180000|2020-11-17 03:19:40|3763.6|3757.6|3763.9|3757.9|3763.9|3757.9|3763.6|3757.6|0
1605583190000|2020-11-17 03:19:50|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3763.9|3757.9|0
1605583200000|2020-11-17 03:20:00|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3
1605583210000|2020-11-17 03:20:10|3764.6|3758.6|3765.4|3759.4|3765.4|3759.4|3764.6|3758.6|2
1605583220000|2020-11-17 03:20:20|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|1
1605583240000|2020-11-17 03:20:40|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605583250000|2020-11-17 03:20:50|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1605583270000|2020-11-17 03:21:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605583280000|2020-11-17 03:21:20|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|1
1605583290000|2020-11-17 03:21:30|3765.8|3759.8|3765.4|3759.4|3765.8|3759.8|3765.4|3759.4|0
1605583300000|2020-11-17 03:21:40|3765.3|3759.3|3765.4|3759.4|3765.9|3759.9|3765.3|3759.3|1
1605583320000|2020-11-17 03:22:00|3765.3|3759.3|3765.4|3759.4|3765.4|3759.4|3765.3|3759.3|1
1605583340000|2020-11-17 03:22:20|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|0
1605583370000|2020-11-17 03:22:50|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|0
1605583460000|2020-11-17 03:24:20|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|0
1605583470000|2020-11-17 03:24:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1605583500000|2020-11-17 03:25:00|3766.8|3760.8|3766.9|3760.9|3766.9|3760.9|3766.8|3760.8|0
1605583510000|2020-11-17 03:25:10|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1605583520000|2020-11-17 03:25:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|0
1605583530000|2020-11-17 03:25:30|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1605583540000|2020-11-17 03:25:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|0
1605583560000|2020-11-17 03:26:00|3766.3|3760.3|3765.4|3759.4|3766.3|3760.3|3765.4|3759.4|0
1605583570000|2020-11-17 03:26:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605583580000|2020-11-17 03:26:20|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|0
1605583590000|2020-11-17 03:26:30|3766.4|3760.4|3767.3|3761.3|3767.3|3761.3|3766.4|3760.4|4
1605583600000|2020-11-17 03:26:40|3767.4|3761.4|3766.4|3760.4|3767.4|3761.4|3766.4|3760.4|24
1605583620000|2020-11-17 03:27:00|3766.6|3760.6|3766.4|3760.4|3767.6|3761.6|3766.4|3760.4|8
1605583640000|2020-11-17 03:27:20|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|2
1605583650000|2020-11-17 03:27:30|3767.6|3761.6|3767.4|3761.4|3767.9|3761.9|3767.4|3761.4|6
1605583660000|2020-11-17 03:27:40|3767.3|3761.3|3767.4|3761.4|3767.4|3761.4|3767.3|3761.3|1
1605583670000|2020-11-17 03:27:50|3767.3|3761.3|3767.9|3761.9|3767.9|3761.9|3767.3|3761.3|2
1605583680000|2020-11-17 03:28:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3
1605583690000|2020-11-17 03:28:10|||||||||5
1605583700000|2020-11-17 03:28:20|3767.6|3761.6|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|4
1605583710000|2020-11-17 03:28:30|3768.3|3762.3|3768.4|3762.4|3768.4|3762.4|3768.3|3762.3|1
1605583720000|2020-11-17 03:28:40|3768.6|3762.6|3768.9|3762.9|3768.9|3762.9|3768.6|3762.6|0
1605583730000|2020-11-17 03:28:50|3768.4|3762.4|3767.4|3761.4|3768.4|3762.4|3767.4|3761.4|2
1605583750000|2020-11-17 03:29:10|3767.3|3761.3|3766.4|3760.4|3767.3|3761.3|3766.4|3760.4|0
1605583790000|2020-11-17 03:29:50|3766.3|3760.3|3766.4|3760.4|3766.4|3760.4|3766.3|3760.3|1
1605583800000|2020-11-17 03:30:00|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1605583810000|2020-11-17 03:30:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1605583820000|2020-11-17 03:30:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1605583840000|2020-11-17 03:30:40|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|1
1605583850000|2020-11-17 03:30:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|0
1605583860000|2020-11-17 03:31:00|3766.9|3760.9|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|0
1605583870000|2020-11-17 03:31:10|||||||||1
1605583880000|2020-11-17 03:31:20|3767.3|3761.3|3766.4|3760.4|3767.3|3761.3|3766.4|3760.4|1
1605583950000|2020-11-17 03:32:30|3766.8|3760.8|3766.4|3760.4|3766.8|3760.8|3766.4|3760.4|0
1605583960000|2020-11-17 03:32:40|3766.8|3760.8|3766.4|3760.4|3766.8|3760.8|3766.4|3760.4|0
1605583970000|2020-11-17 03:32:50|||||||||1
1605584020000|2020-11-17 03:33:40|||||||||1
1605584030000|2020-11-17 03:33:50|||||||||1
1605584040000|2020-11-17 03:34:00|3765.9|3759.9|3766.3|3760.3|3766.3|3760.3|3765.9|3759.9|0
1605584060000|2020-11-17 03:34:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|0
1605584120000|2020-11-17 03:35:20|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|0
1605584130000|2020-11-17 03:35:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1605584170000|2020-11-17 03:36:10|3765.3|3759.3|3765.4|3759.4|3765.4|3759.4|3765.3|3759.3|1
1605584230000|2020-11-17 03:37:10|3765.1|3759.1|3764.9|3758.9|3765.1|3759.1|3764.9|3758.9|2
1605584240000|2020-11-17 03:37:20|3765.1|3759.1|3765.8|3759.8|3765.8|3759.8|3765.1|3759.1|0
1605584250000|2020-11-17 03:37:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1605584300000|2020-11-17 03:38:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605584340000|2020-11-17 03:39:00|3763.1|3757.1|3763.4|3757.4|3763.4|3757.4|3763.1|3757.1|9
1605584360000|2020-11-17 03:39:20|3763.3|3757.3|3762.4|3756.4|3763.3|3757.3|3762.4|3756.4|3
1605584410000|2020-11-17 03:40:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|4
1605584430000|2020-11-17 03:40:30|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|2
1605584460000|2020-11-17 03:41:00|3763.3|3757.3|3762.9|3756.9|3763.3|3757.3|3762.9|3756.9|1
1605584480000|2020-11-17 03:41:20|3763.3|3757.3|3762.9|3756.9|3763.3|3757.3|3762.9|3756.9|0
1605584510000|2020-11-17 03:41:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|4
1605584520000|2020-11-17 03:42:00|3762.3|3756.3|3762.4|3756.4|3762.4|3756.4|3762.3|3756.3|1
1605584540000|2020-11-17 03:42:20|3763|3757|3763|3757|3763|3757|3763|3757|201
1605584550000|2020-11-17 03:42:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1605584580000|2020-11-17 03:43:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605584600000|2020-11-17 03:43:20|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605584610000|2020-11-17 03:43:30|3761.5|3755.5|3761.1|3755.1|3761.5|3755.5|3761.1|3755.1|1
1605584620000|2020-11-17 03:43:40|3761|3755|3761|3755|3761|3755|3760.6|3754.6|0
1605584630000|2020-11-17 03:43:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605584660000|2020-11-17 03:44:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605584670000|2020-11-17 03:44:30|3761|3755|3761.3|3755.3|3761.3|3755.3|3761|3755|0
1605584680000|2020-11-17 03:44:40|3761.6|3755.6|3761|3755|3761.6|3755.6|3760.6|3754.6|1
1605584700000|2020-11-17 03:45:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605584730000|2020-11-17 03:45:30|3761|3755|3761|3755|3761|3755|3761|3755|0
1605584740000|2020-11-17 03:45:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605584750000|2020-11-17 03:45:50|3761|3755|3761.6|3755.6|3761.6|3755.6|3761|3755|1
1605584760000|2020-11-17 03:46:00|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605584770000|2020-11-17 03:46:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|2
1605584790000|2020-11-17 03:46:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605584820000|2020-11-17 03:47:00|3762|3756|3762|3756|3762|3756|3762|3756|0
1605584830000|2020-11-17 03:47:10|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1605584850000|2020-11-17 03:47:30|||||||||1
1605584860000|2020-11-17 03:47:40|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1605584910000|2020-11-17 03:48:30|3762.3|3756.3|3762|3756|3762.3|3756.3|3762|3756|1
1605584940000|2020-11-17 03:49:00|||||||||1
1605584950000|2020-11-17 03:49:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605584960000|2020-11-17 03:49:20|3762|3756|3763|3757|3763|3757|3762|3756|3
1605584970000|2020-11-17 03:49:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605585000000|2020-11-17 03:50:00|3763|3757|3763.6|3757.6|3763.6|3757.6|3763|3757|4
1605585010000|2020-11-17 03:50:10|3764|3758|3764|3758|3764|3758|3764|3758|0
1605585030000|2020-11-17 03:50:30|3764.5|3758.5|3764|3758|3764.6|3758.6|3764|3758|6
1605585040000|2020-11-17 03:50:40|3763.6|3757.6|3763|3757|3763.6|3757.6|3763|3757|5
1605585080000|2020-11-17 03:51:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605585090000|2020-11-17 03:51:30|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763|3757|1
1605585100000|2020-11-17 03:51:40|3763.3|3757.3|3763.6|3757.6|3763.6|3757.6|3763.3|3757.3|0
1605585110000|2020-11-17 03:51:50|3764|3758|3763.6|3757.6|3764|3758|3763.6|3757.6|0
1605585120000|2020-11-17 03:52:00|3764.1|3758.1|3764|3758|3764.1|3758.1|3764|3758|1
1605585130000|2020-11-17 03:52:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.5|3757.5|0
1605585140000|2020-11-17 03:52:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1605585150000|2020-11-17 03:52:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1605585160000|2020-11-17 03:52:40|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|5
1605585170000|2020-11-17 03:52:50|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605585190000|2020-11-17 03:53:10|3763|3757|3763.1|3757.1|3763.1|3757.1|3763|3757|0
1605585210000|2020-11-17 03:53:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605585220000|2020-11-17 03:53:40|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|1
1605585240000|2020-11-17 03:54:00|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|1
1605585250000|2020-11-17 03:54:10|3762.1|3756.1|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1605585270000|2020-11-17 03:54:30|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605585300000|2020-11-17 03:55:00|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|2
1605585320000|2020-11-17 03:55:20|3762.9|3756.9|3762.8|3756.8|3763.6|3757.6|3762.8|3756.8|18
1605585350000|2020-11-17 03:55:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605585360000|2020-11-17 03:56:00|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|1
1605585370000|2020-11-17 03:56:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1605585400000|2020-11-17 03:56:40|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|0
1605585430000|2020-11-17 03:57:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605585460000|2020-11-17 03:57:40|3763.6|3757.6|3763.3|3757.3|3764.3|3758.3|3763.3|3757.3|7
1605585470000|2020-11-17 03:57:50|3762.8|3756.8|3763.1|3757.1|3763.3|3757.3|3762.8|3756.8|1
1605585480000|2020-11-17 03:58:00|3762.3|3756.3|3761.9|3755.9|3762.3|3756.3|3761.9|3755.9|3
1605585490000|2020-11-17 03:58:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605585500000|2020-11-17 03:58:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1605585510000|2020-11-17 03:58:30|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|0
1605585530000|2020-11-17 03:58:50|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|5
1605585580000|2020-11-17 03:59:40|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|1
1605585600000|2020-11-17 04:00:00|3761.3|3755.3|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|3
1605585610000|2020-11-17 04:00:10|3760.9|3754.9|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|0
1605585620000|2020-11-17 04:00:20|3761.1|3755.1|3761.3|3755.3|3761.3|3755.3|3760.9|3754.9|0
1605585630000|2020-11-17 04:00:30|3761.4|3755.4|3762.3|3756.3|3762.3|3756.3|3761.4|3755.4|1
1605585640000|2020-11-17 04:00:40|3762.4|3756.4|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|0
1605585650000|2020-11-17 04:00:50|||||||||1
1605585660000|2020-11-17 04:01:00|3763|3757|3763.3|3757.3|3763.3|3757.3|3763|3757|2
1605585670000|2020-11-17 04:01:10|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|4
1605585690000|2020-11-17 04:01:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.8|3757.8|2
1605585700000|2020-11-17 04:01:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1605585720000|2020-11-17 04:02:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1605585730000|2020-11-17 04:02:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1605585740000|2020-11-17 04:02:20|3763.4|3757.4|3763.8|3757.8|3764.3|3758.3|3763.4|3757.4|2
1605585750000|2020-11-17 04:02:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1605585760000|2020-11-17 04:02:40|3763.8|3757.8|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|0
1605585770000|2020-11-17 04:02:50|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1605585780000|2020-11-17 04:03:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1605585790000|2020-11-17 04:03:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.4|3757.4|0
1605585800000|2020-11-17 04:03:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1605585810000|2020-11-17 04:03:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605585910000|2020-11-17 04:05:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1605585930000|2020-11-17 04:05:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605585940000|2020-11-17 04:05:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3
1605585950000|2020-11-17 04:05:50|3762.3|3756.3|3762.1|3756.1|3762.3|3756.3|3762.1|3756.1|0
1605585990000|2020-11-17 04:06:30|3762.3|3756.3|3762.3|3756.3|3762.6|3756.6|3762.3|3756.3|0
1605586000000|2020-11-17 04:06:40|3762.1|3756.1|3761.8|3755.8|3762.1|3756.1|3761.8|3755.8|0
1605586020000|2020-11-17 04:07:00|3762.1|3756.1|3762.1|3756.1|3762.3|3756.3|3762.1|3756.1|1
1605586080000|2020-11-17 04:08:00|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605586110000|2020-11-17 04:08:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1605586120000|2020-11-17 04:08:40|3762.8|3756.8|3763.3|3757.3|3763.8|3757.8|3762.8|3756.8|1
1605586130000|2020-11-17 04:08:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1605586160000|2020-11-17 04:09:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605586180000|2020-11-17 04:09:40|3762.8|3756.8|3763.1|3757.1|3763.1|3757.1|3762.8|3756.8|0
1605586200000|2020-11-17 04:10:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605586220000|2020-11-17 04:10:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|2
1605586230000|2020-11-17 04:10:30|3762.6|3756.6|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|0
1605586240000|2020-11-17 04:10:40|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605586250000|2020-11-17 04:10:50|3763.3|3757.3|3763.1|3757.1|3763.3|3757.3|3763.1|3757.1|0
1605586270000|2020-11-17 04:11:10|3763|3757|3762.3|3756.3|3763|3757|3762.3|3756.3|0
1605586280000|2020-11-17 04:11:20|3762.6|3756.6|3763.3|3757.3|3763.3|3757.3|3762.6|3756.6|1
1605586300000|2020-11-17 04:11:40|||||||||1
1605586340000|2020-11-17 04:12:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|2
1605586350000|2020-11-17 04:12:30|3762.6|3756.6|3762.3|3756.3|3762.6|3756.6|3762.3|3756.3|0
1605586380000|2020-11-17 04:13:00|3762.6|3756.6|3762.3|3756.3|3762.6|3756.6|3762.3|3756.3|0
1605586420000|2020-11-17 04:13:40|3762.6|3756.6|3763.3|3757.3|3763.3|3757.3|3762.6|3756.6|0
1605586450000|2020-11-17 04:14:10|3763.9|3757.9|3764.3|3758.3|3764.8|3758.8|3763.9|3757.9|11
1605586460000|2020-11-17 04:14:20|||||||||1
1605586490000|2020-11-17 04:14:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1605586500000|2020-11-17 04:15:00|3764.8|3758.8|3765.1|3759.1|3765.1|3759.1|3764.8|3758.8|0
1605586520000|2020-11-17 04:15:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.1|3759.1|0
1605586590000|2020-11-17 04:16:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1605586600000|2020-11-17 04:16:40|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|0
1605586610000|2020-11-17 04:16:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1605586620000|2020-11-17 04:17:00|3766.4|3760.4|3766.3|3760.3|3766.9|3760.9|3765.9|3759.9|4
1605586640000|2020-11-17 04:17:20|3765.6|3759.6|3765.4|3759.4|3765.6|3759.6|3765.4|3759.4|2
1605586700000|2020-11-17 04:18:20|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3764.8|3758.8|1
1605586720000|2020-11-17 04:18:40|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605586780000|2020-11-17 04:19:40|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|1
1605586800000|2020-11-17 04:20:00|3764.4|3758.4|3765.1|3759.1|3765.1|3759.1|3764.4|3758.4|0
1605586820000|2020-11-17 04:20:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605586830000|2020-11-17 04:20:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1605586890000|2020-11-17 04:21:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|0
1605586910000|2020-11-17 04:21:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605586930000|2020-11-17 04:22:10|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1605586950000|2020-11-17 04:22:30|3764.1|3758.1|3764.3|3758.3|3764.6|3758.6|3763.9|3757.9|4
1605586960000|2020-11-17 04:22:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605586990000|2020-11-17 04:23:10|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|2
1605587000000|2020-11-17 04:23:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1605587010000|2020-11-17 04:23:30|3764|3758|3764.1|3758.1|3764.1|3758.1|3764|3758|1
1605587020000|2020-11-17 04:23:40|3764|3758|3763.3|3757.3|3764|3758|3763.3|3757.3|0
1605587030000|2020-11-17 04:23:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|2
1605587040000|2020-11-17 04:24:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1605587110000|2020-11-17 04:25:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764|3758|1
1605587140000|2020-11-17 04:25:40|3764.3|3758.3|3764.3|3758.3|3764.6|3758.6|3764.3|3758.3|0
1605587210000|2020-11-17 04:26:50|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1605587220000|2020-11-17 04:27:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605587230000|2020-11-17 04:27:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605587240000|2020-11-17 04:27:20|3762.2|3756.2|3761.1|3755.1|3762.2|3756.2|3761.1|3755.1|44
1605587260000|2020-11-17 04:27:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605587270000|2020-11-17 04:27:50|3761.3|3755.3|3762.1|3756.1|3762.1|3756.1|3761.3|3755.3|1
1605587280000|2020-11-17 04:28:00|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605587290000|2020-11-17 04:28:10|||||||||1
1605587310000|2020-11-17 04:28:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605587370000|2020-11-17 04:29:30|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605587380000|2020-11-17 04:29:40|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|1
1605587400000|2020-11-17 04:30:00|3763|3757|3763|3757|3763|3757|3762.6|3756.6|0
1605587410000|2020-11-17 04:30:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605587420000|2020-11-17 04:30:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605587460000|2020-11-17 04:31:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605587490000|2020-11-17 04:31:30|3763|3757|3762.3|3756.3|3763|3757|3762.3|3756.3|7
1605587500000|2020-11-17 04:31:40|3763|3757|3763.1|3757.1|3763.1|3757.1|3763|3757|5
1605587520000|2020-11-17 04:32:00|3762.8|3756.8|3763.1|3757.1|3763.1|3757.1|3762.8|3756.8|0
1605587530000|2020-11-17 04:32:10|3763.6|3757.6|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|4
1605587610000|2020-11-17 04:33:30|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605587630000|2020-11-17 04:33:50|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|3
1605587660000|2020-11-17 04:34:20|3765|3759|3765.1|3759.1|3765.1|3759.1|3765|3759|1
1605587670000|2020-11-17 04:34:30|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|0
1605587730000|2020-11-17 04:35:30|3765.1|3759.1|3765.1|3759.1|3765.3|3759.3|3765.1|3759.1|2
1605587740000|2020-11-17 04:35:40|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605587880000|2020-11-17 04:38:00|||||||||1
1605587900000|2020-11-17 04:38:20|3766.1|3760.1|3766|3760|3766.1|3760.1|3766|3760|4
1605587910000|2020-11-17 04:38:30|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|11
1605587950000|2020-11-17 04:39:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|2
1605588050000|2020-11-17 04:40:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605588070000|2020-11-17 04:41:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|2
1605588090000|2020-11-17 04:41:30|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605588150000|2020-11-17 04:42:30|||||||||4
1605588180000|2020-11-17 04:43:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1605588190000|2020-11-17 04:43:10|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|0
1605588230000|2020-11-17 04:43:50|3765|3759|3765|3759|3765|3759|3765|3759|9
1605588240000|2020-11-17 04:44:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605588310000|2020-11-17 04:45:10|3765|3759|3765|3759|3765|3759|3765|3759|0
1605588370000|2020-11-17 04:46:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3
1605588380000|2020-11-17 04:46:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1605588440000|2020-11-17 04:47:20|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|4
1605588550000|2020-11-17 04:49:10|3765|3759|3765|3759|3765|3759|3765|3759|0
1605588560000|2020-11-17 04:49:20|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605588590000|2020-11-17 04:49:50|||||||||1
1605588650000|2020-11-17 04:50:50|3764.5|3758.5|3764|3758|3764.5|3758.5|3764|3758|5
1605588670000|2020-11-17 04:51:10|3764.1|3758.1|3764|3758|3764.1|3758.1|3764|3758|1
1605588730000|2020-11-17 04:52:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1605588750000|2020-11-17 04:52:30|3764|3758|3763.1|3757.1|3764|3758|3763.1|3757.1|6
1605588770000|2020-11-17 04:52:50|3763|3757|3763.1|3757.1|3763.1|3757.1|3763|3757|0
1605588900000|2020-11-17 04:55:00|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1605588920000|2020-11-17 04:55:20|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605589170000|2020-11-17 04:59:30|3764|3758|3764|3758|3764|3758|3764|3758|0
1605589200000|2020-11-17 05:00:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605589210000|2020-11-17 05:00:10|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|5
1605589300000|2020-11-17 05:01:40|3762.6|3756.6|3763|3757|3763.1|3757.1|3762.6|3756.6|0
1605589320000|2020-11-17 05:02:00|3763.1|3757.1|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|1
1605589360000|2020-11-17 05:02:40|3763|3757|3763|3757|3763|3757|3763|3757|0
1605589370000|2020-11-17 05:02:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605589400000|2020-11-17 05:03:20|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|3
1605589410000|2020-11-17 05:03:30|3761.1|3755.1|3761.3|3755.3|3762.1|3756.1|3761.1|3755.1|1
1605589420000|2020-11-17 05:03:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1605589440000|2020-11-17 05:04:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1605589450000|2020-11-17 05:04:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605589490000|2020-11-17 05:04:50|3761.3|3755.3|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|1
1605589500000|2020-11-17 05:05:00|3761|3755|3761|3755|3761|3755|3761|3755|0
1605589570000|2020-11-17 05:06:10|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1605589580000|2020-11-17 05:06:20|3761.1|3755.1|3761.1|3755.1|3761.5|3755.5|3761.1|3755.1|0
1605589590000|2020-11-17 05:06:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1605589620000|2020-11-17 05:07:00|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|0
1605589630000|2020-11-17 05:07:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605589660000|2020-11-17 05:07:40|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|0
1605589790000|2020-11-17 05:09:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1605589800000|2020-11-17 05:10:00|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605589830000|2020-11-17 05:10:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1605589850000|2020-11-17 05:10:50|3762.3|3756.3|3762.6|3756.6|3762.6|3756.6|3762.3|3756.3|1
1605589890000|2020-11-17 05:11:30|3762.8|3756.8|3763.6|3757.6|3763.6|3757.6|3762.8|3756.8|1
1605589920000|2020-11-17 05:12:00|||||||||1
1605589950000|2020-11-17 05:12:30|3763.3|3757.3|3763.6|3757.6|3763.6|3757.6|3763.3|3757.3|0
1605589960000|2020-11-17 05:12:40|3763.3|3757.3|3763.6|3757.6|3763.6|3757.6|3763.3|3757.3|0
1605589980000|2020-11-17 05:13:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605590020000|2020-11-17 05:13:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1605590050000|2020-11-17 05:14:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605590090000|2020-11-17 05:14:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.3|3757.3|1
1605590110000|2020-11-17 05:15:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605590130000|2020-11-17 05:15:30|3763.6|3757.6|3762.8|3756.8|3763.6|3757.6|3762.8|3756.8|0
1605590160000|2020-11-17 05:16:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605590200000|2020-11-17 05:16:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1605590210000|2020-11-17 05:16:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605590220000|2020-11-17 05:17:00|3763.1|3757.1|3763.1|3757.1|3763.3|3757.3|3763.1|3757.1|0
1605590240000|2020-11-17 05:17:20|3763|3757|3763|3757|3763.1|3757.1|3763|3757|1
1605590260000|2020-11-17 05:17:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1605590290000|2020-11-17 05:18:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1605590320000|2020-11-17 05:18:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1605590340000|2020-11-17 05:19:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605590350000|2020-11-17 05:19:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1605590390000|2020-11-17 05:19:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1605590400000|2020-11-17 05:20:00|||||||||1
1605590410000|2020-11-17 05:20:10|3761.6|3755.6|3761.3|3755.3|3761.6|3755.6|3761.3|3755.3|0
1605590440000|2020-11-17 05:20:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1605590470000|2020-11-17 05:21:10|||||||||1
1605590540000|2020-11-17 05:22:20|3762|3756|3762|3756|3762|3756|3762|3756|0
1605590550000|2020-11-17 05:22:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605590560000|2020-11-17 05:22:40|3762|3756|3762.1|3756.1|3762.1|3756.1|3762|3756|0
1605590630000|2020-11-17 05:23:50|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605590670000|2020-11-17 05:24:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1605590680000|2020-11-17 05:24:40|3762.3|3756.3|3763|3757|3763|3757|3762.3|3756.3|1
1605590760000|2020-11-17 05:26:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1605590840000|2020-11-17 05:27:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1605590880000|2020-11-17 05:28:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1605590930000|2020-11-17 05:28:50|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1605590940000|2020-11-17 05:29:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1605590950000|2020-11-17 05:29:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605590970000|2020-11-17 05:29:30|3761|3755|3761|3755|3761|3755|3761|3755|0
1605590980000|2020-11-17 05:29:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1605591000000|2020-11-17 05:30:00|3762|3756|3763.6|3757.6|3763.6|3757.6|3762|3756|4
1605591010000|2020-11-17 05:30:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605591030000|2020-11-17 05:30:30|3763|3757|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|0
1605591050000|2020-11-17 05:30:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1605591060000|2020-11-17 05:31:00|3762|3756|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|0
1605591070000|2020-11-17 05:31:10|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|2
1605591080000|2020-11-17 05:31:20|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.5|3755.5|1
1605591090000|2020-11-17 05:31:30|3761.5|3755.5|3761|3755|3761.5|3755.5|3760.6|3754.6|0
1605591100000|2020-11-17 05:31:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605591110000|2020-11-17 05:31:50|3761.3|3755.3|3762|3756|3762.1|3756.1|3761.3|3755.3|0
1605591120000|2020-11-17 05:32:00|3761.1|3755.1|3761.1|3755.1|3761.3|3755.3|3761|3755|3
1605591160000|2020-11-17 05:32:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|2
1605591170000|2020-11-17 05:32:50|3760.6|3754.6|3762.1|3756.1|3762.1|3756.1|3760.6|3754.6|0
1605591180000|2020-11-17 05:33:00|3762|3756|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1605591190000|2020-11-17 05:33:10|3762.5|3756.5|3762.6|3756.6|3762.6|3756.6|3762.5|3756.5|0
1605591200000|2020-11-17 05:33:20|||||||||1
1605591210000|2020-11-17 05:33:30|3763|3757|3763|3757|3763|3757|3763|3757|1
1605591220000|2020-11-17 05:33:40|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1605591230000|2020-11-17 05:33:50|3762.6|3756.6|3763.6|3757.6|3763.6|3757.6|3762.6|3756.6|2
1605591240000|2020-11-17 05:34:00|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|1
1605591250000|2020-11-17 05:34:10|3763.1|3757.1|3763|3757|3763.1|3757.1|3763|3757|0
1605591260000|2020-11-17 05:34:20|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|0
1605591270000|2020-11-17 05:34:30|3763|3757|3762.5|3756.5|3763|3757|3762.1|3756.1|0
1605591280000|2020-11-17 05:34:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1605591290000|2020-11-17 05:34:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1605591300000|2020-11-17 05:35:00|3762.5|3756.5|3762.1|3756.1|3762.8|3756.8|3762.1|3756.1|3
1605591310000|2020-11-17 05:35:10|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1605591320000|2020-11-17 05:35:20|3762.1|3756.1|3763|3757|3763|3757|3762.1|3756.1|1
1605591330000|2020-11-17 05:35:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763|3757|0
1605591370000|2020-11-17 05:36:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|4
1605591390000|2020-11-17 05:36:30|3763.1|3757.1|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|7
1605591400000|2020-11-17 05:36:40|3762|3756|3762|3756|3762|3756|3761.5|3755.5|0
1605591410000|2020-11-17 05:36:50|3761.6|3755.6|3762|3756|3762|3756|3761.5|3755.5|0
1605591420000|2020-11-17 05:37:00|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|0
1605591430000|2020-11-17 05:37:10|3762.1|3756.1|3765.1|3759.1|3765.6|3759.6|3762.1|3756.1|12
1605591440000|2020-11-17 05:37:20|3765|3759|3764.5|3758.5|3765|3759|3764.1|3758.1|3
1605591450000|2020-11-17 05:37:30|3764.1|3758.1|3764.1|3758.1|3764.5|3758.5|3764.1|3758.1|0
1605591460000|2020-11-17 05:37:40|3765.1|3759.1|3766.3|3760.3|3767.6|3761.6|3765.1|3759.1|19
1605591470000|2020-11-17 05:37:50|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|2
1605591480000|2020-11-17 05:38:00|3766.3|3760.3|3766.1|3760.1|3766.3|3760.3|3766.1|3760.1|7
1605591500000|2020-11-17 05:38:20|3766.3|3760.3|3766.1|3760.1|3766.3|3760.3|3766.1|3760.1|4
1605591510000|2020-11-17 05:38:30|3766.5|3760.5|3766|3760|3766.8|3760.8|3766|3760|1
1605591520000|2020-11-17 05:38:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1605591530000|2020-11-17 05:38:50|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|0
1605591540000|2020-11-17 05:39:00|3765.8|3759.8|3766.1|3760.1|3766.1|3760.1|3765.8|3759.8|1
1605591620000|2020-11-17 05:40:20|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|1
1605591630000|2020-11-17 05:40:30|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|0
1605591640000|2020-11-17 05:40:40|3765.8|3759.8|3765.1|3759.1|3766|3760|3765.1|3759.1|0
1605591650000|2020-11-17 05:40:50|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|0
1605591660000|2020-11-17 05:41:00|3766|3760|3766.6|3760.6|3766.6|3760.6|3766|3760|0
1605591670000|2020-11-17 05:41:10|3767|3761|3767|3761|3767.1|3761.1|3766.1|3760.1|0
1605591680000|2020-11-17 05:41:20|3767.1|3761.1|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|0
1605591690000|2020-11-17 05:41:30|3766.3|3760.3|3766.1|3760.1|3767|3761|3766.1|3760.1|0
1605591710000|2020-11-17 05:41:50|3766|3760|3765.5|3759.5|3766|3760|3765.5|3759.5|2
1605591720000|2020-11-17 05:42:00|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|0
1605591750000|2020-11-17 05:42:30|3766|3760|3766.5|3760.5|3766.8|3760.8|3766|3760|0
1605591760000|2020-11-17 05:42:40|3767|3761|3767|3761|3767|3761|3767|3761|0
1605591770000|2020-11-17 05:42:50|3767.1|3761.1|3767|3761|3767.1|3761.1|3767|3761|0
1605591780000|2020-11-17 05:43:00|3766.3|3760.3|3766.3|3760.3|3767|3761|3766.3|3760.3|0
1605591790000|2020-11-17 05:43:10|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1605591800000|2020-11-17 05:43:20|3766.1|3760.1|3767|3761|3767|3761|3766.1|3760.1|0
1605591820000|2020-11-17 05:43:40|3766.6|3760.6|3767|3761|3767|3761|3766.1|3760.1|0
1605591830000|2020-11-17 05:43:50|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|3
1605591840000|2020-11-17 05:44:00|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|3
1605591850000|2020-11-17 05:44:10|3767.5|3761.5|3767.6|3761.6|3767.6|3761.6|3767.5|3761.5|0
1605591870000|2020-11-17 05:44:30|3768.1|3762.1|3768.1|3762.1|3769|3763|3768.1|3762.1|2
1605591900000|2020-11-17 05:45:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|2
1605591910000|2020-11-17 05:45:10|3768|3762|3768.6|3762.6|3769|3763|3768|3762|2
1605591920000|2020-11-17 05:45:20|3769|3763|3768.6|3762.6|3769|3763|3768.6|3762.6|0
1605591930000|2020-11-17 05:45:30|3768.8|3762.8|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|0
1605591940000|2020-11-17 05:45:40|3769|3763|3768.6|3762.6|3769|3763|3768.6|3762.6|0
1605591950000|2020-11-17 05:45:50|3768.1|3762.1|3769|3763|3769|3763|3768|3762|2
1605591970000|2020-11-17 05:46:10|3768.6|3762.6|3769|3763|3769|3763|3768.6|3762.6|0
1605591980000|2020-11-17 05:46:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605591990000|2020-11-17 05:46:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|0
1605592000000|2020-11-17 05:46:40|3769.6|3763.6|3770|3764|3770.1|3764.1|3769.6|3763.6|0
1605592010000|2020-11-17 05:46:50|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.5|3763.5|7
1605592020000|2020-11-17 05:47:00|3770|3764|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|3
1605592050000|2020-11-17 05:47:30|3770|3764|3769.5|3763.5|3770|3764|3769.1|3763.1|2
1605592060000|2020-11-17 05:47:40|3770|3764|3770.1|3764.1|3770.1|3764.1|3770|3764|0
1605592070000|2020-11-17 05:47:50|3770|3764|3769.5|3763.5|3770|3764|3769.5|3763.5|0
1605592080000|2020-11-17 05:48:00|3770|3764|3769.6|3763.6|3770|3764|3769.6|3763.6|0
1605592090000|2020-11-17 05:48:10|3769.1|3763.1|3769.5|3763.5|3770|3764|3769.1|3763.1|1
1605592100000|2020-11-17 05:48:20|3769.6|3763.6|3769|3763|3770|3764|3769|3763|0
1605592110000|2020-11-17 05:48:30|3769.1|3763.1|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|0
1605592130000|2020-11-17 05:48:50|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605592140000|2020-11-17 05:49:00|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|0
1605592150000|2020-11-17 05:49:10|3769.1|3763.1|3769|3763|3769.5|3763.5|3769|3763|1
1605592180000|2020-11-17 05:49:40|3768.5|3762.5|3768.5|3762.5|3769|3763|3768.5|3762.5|0
1605592190000|2020-11-17 05:49:50|3768.6|3762.6|3769|3763|3769|3763|3768.5|3762.5|0
1605592200000|2020-11-17 05:50:00|3769.1|3763.1|3769|3763|3769.1|3763.1|3769|3763|0
1605592210000|2020-11-17 05:50:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592220000|2020-11-17 05:50:20|3769|3763|3769.1|3763.1|3769.1|3763.1|3769|3763|0
1605592240000|2020-11-17 05:50:40|3769|3763|3768.6|3762.6|3769|3763|3768.6|3762.6|0
1605592250000|2020-11-17 05:50:50|3769|3763|3769|3763|3769|3763|3768.6|3762.6|0
1605592260000|2020-11-17 05:51:00|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|4
1605592270000|2020-11-17 05:51:10|3769.1|3763.1|3769.1|3763.1|3769.6|3763.6|3769|3763|0
1605592280000|2020-11-17 05:51:20|3769.3|3763.3|3770|3764|3770|3764|3769.3|3763.3|0
1605592290000|2020-11-17 05:51:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|0
1605592300000|2020-11-17 05:51:40|3770.5|3764.5|3770|3764|3770.5|3764.5|3769.6|3763.6|0
1605592310000|2020-11-17 05:51:50|3769.6|3763.6|3770|3764|3770.5|3764.5|3769.6|3763.6|0
1605592320000|2020-11-17 05:52:00|3770.3|3764.3|3770.3|3764.3|3771|3765|3770.1|3764.1|2
1605592330000|2020-11-17 05:52:10|3770.1|3764.1|3770.1|3764.1|3771|3765|3770.1|3764.1|0
1605592340000|2020-11-17 05:52:20|3770|3764|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|0
1605592350000|2020-11-17 05:52:30|3770.6|3764.6|3771.6|3765.6|3771.6|3765.6|3770.6|3764.6|7
1605592360000|2020-11-17 05:52:40|3771.3|3765.3|3771.3|3765.3|3771.6|3765.6|3771.3|3765.3|2
1605592370000|2020-11-17 05:52:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1605592380000|2020-11-17 05:53:00|3771.3|3765.3|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|1
1605592400000|2020-11-17 05:53:20|3770.8|3764.8|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|0
1605592410000|2020-11-17 05:53:30|3770.3|3764.3|3770.3|3764.3|3770.6|3764.6|3770.3|3764.3|0
1605592420000|2020-11-17 05:53:40|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|4
1605592440000|2020-11-17 05:54:00|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|0
1605592450000|2020-11-17 05:54:10|3770|3764|3770|3764|3770|3764|3770|3764|0
1605592470000|2020-11-17 05:54:30|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1605592480000|2020-11-17 05:54:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592490000|2020-11-17 05:54:50|3769|3763|3769.1|3763.1|3769.1|3763.1|3769|3763|2
1605592500000|2020-11-17 05:55:00|3769|3763|3770|3764|3770|3764|3769|3763|1
1605592510000|2020-11-17 05:55:10|3770.3|3764.3|3771.1|3765.1|3771.1|3765.1|3770.3|3764.3|2
1605592520000|2020-11-17 05:55:20|3770.6|3764.6|3770.3|3764.3|3771.1|3765.1|3770.3|3764.3|0
1605592530000|2020-11-17 05:55:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|0
1605592560000|2020-11-17 05:56:00|3770|3764|3770.1|3764.1|3770.1|3764.1|3770|3764|1
1605592570000|2020-11-17 05:56:10|3770|3764|3769.6|3763.6|3770|3764|3769.6|3763.6|0
1605592580000|2020-11-17 05:56:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592590000|2020-11-17 05:56:30|3769|3763|3769.1|3763.1|3769.1|3763.1|3769|3763|1
1605592610000|2020-11-17 05:56:50|3769|3763|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|3
1605592620000|2020-11-17 05:57:00|3768.1|3762.1|3769|3763|3769.1|3763.1|3768.1|3762.1|4
1605592630000|2020-11-17 05:57:10|3769.1|3763.1|3769.3|3763.3|3769.3|3763.3|3769.1|3763.1|0
1605592640000|2020-11-17 05:57:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592650000|2020-11-17 05:57:30|3769|3763|3768.6|3762.6|3769|3763|3768.6|3762.6|0
1605592660000|2020-11-17 05:57:40|3769|3763|3769.3|3763.3|3769.3|3763.3|3769|3763|1
1605592680000|2020-11-17 05:58:00|3769.6|3763.6|3769.3|3763.3|3769.6|3763.6|3769.3|3763.3|0
1605592690000|2020-11-17 05:58:10|3769.6|3763.6|3769.8|3763.8|3770.6|3764.6|3769.3|3763.3|11
1605592700000|2020-11-17 05:58:20|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|0
1605592730000|2020-11-17 05:58:50|3770.3|3764.3|3770.1|3764.1|3770.3|3764.3|3770.1|3764.1|0
1605592760000|2020-11-17 05:59:20|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.3|3763.3|1
1605592790000|2020-11-17 05:59:50|3770|3764|3769.3|3763.3|3770|3764|3769.3|3763.3|0
1605592800000|2020-11-17 06:00:00|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3769.1|3763.1|1
1605592810000|2020-11-17 06:00:10|3770|3764|3769.3|3763.3|3770.1|3764.1|3769.3|3763.3|0
1605592820000|2020-11-17 06:00:20|3769.6|3763.6|3769|3763|3769.6|3763.6|3768.6|3762.6|6
1605592830000|2020-11-17 06:00:30|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|0
1605592840000|2020-11-17 06:00:40|3768.3|3762.3|3768.1|3762.1|3768.3|3762.3|3768|3762|4
1605592850000|2020-11-17 06:00:50|3768.5|3762.5|3768.6|3762.6|3768.6|3762.6|3768.5|3762.5|0
1605592860000|2020-11-17 06:01:00|3768.5|3762.5|3768.1|3762.1|3768.5|3762.5|3768.1|3762.1|0
1605592870000|2020-11-17 06:01:10|3768.3|3762.3|3768.6|3762.6|3768.6|3762.6|3768.3|3762.3|0
1605592900000|2020-11-17 06:01:40|3769|3763|3769.3|3763.3|3769.6|3763.6|3769|3763|5
1605592910000|2020-11-17 06:01:50|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592920000|2020-11-17 06:02:00|3770|3764|3770|3764|3770|3764|3770|3764|0
1605592930000|2020-11-17 06:02:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1605592940000|2020-11-17 06:02:20|||||||||1
1605592950000|2020-11-17 06:02:30|3769|3763|3769|3763|3769|3763|3769|3763|0
1605592960000|2020-11-17 06:02:40|3768.5|3762.5|3768.3|3762.3|3768.5|3762.5|3768.3|3762.3|0
1605592970000|2020-11-17 06:02:50|3769|3763|3768.1|3762.1|3769|3763|3768.1|3762.1|0
1605592980000|2020-11-17 06:03:00|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|2
1605593000000|2020-11-17 06:03:20|3767.6|3761.6|3768|3762|3768|3762|3767.5|3761.5|5
1605593020000|2020-11-17 06:03:40|3767.8|3761.8|3768|3762|3768|3762|3767.8|3761.8|0
1605593050000|2020-11-17 06:04:10|||||||||1
1605593060000|2020-11-17 06:04:20|3768.1|3762.1|3768.5|3762.5|3768.5|3762.5|3768.1|3762.1|1
1605593090000|2020-11-17 06:04:50|3768|3762|3768.1|3762.1|3768.5|3762.5|3768|3762|0
1605593100000|2020-11-17 06:05:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1605593110000|2020-11-17 06:05:10|3769.1|3763.1|3769|3763|3769.5|3763.5|3769|3763|0
1605593120000|2020-11-17 06:05:20|3769.1|3763.1|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|2
1605593130000|2020-11-17 06:05:30|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1605593150000|2020-11-17 06:05:50|3768.6|3762.6|3768.1|3762.1|3769|3763|3768|3762|0
1605593170000|2020-11-17 06:06:10|3768|3762|3767.6|3761.6|3768|3762|3767.6|3761.6|1
1605593180000|2020-11-17 06:06:20|3768|3762|3768.1|3762.1|3768.5|3762.5|3768|3762|1
1605593210000|2020-11-17 06:06:50|3768|3762|3768|3762|3768|3762|3768|3762|0
1605593220000|2020-11-17 06:07:00|3767.6|3761.6|3767.5|3761.5|3767.6|3761.6|3767.5|3761.5|3
1605593230000|2020-11-17 06:07:10|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1605593240000|2020-11-17 06:07:20|3768|3762|3767.8|3761.8|3768|3762|3767.5|3761.5|0
1605593250000|2020-11-17 06:07:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|0
1605593280000|2020-11-17 06:08:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|2
1605593290000|2020-11-17 06:08:10|3768|3762|3768|3762|3768|3762|3768|3762|0
1605593300000|2020-11-17 06:08:20|3767.8|3761.8|3768|3762|3768|3762|3767.5|3761.5|0
1605593320000|2020-11-17 06:08:40|3768.1|3762.1|3768|3762|3768.8|3762.8|3768|3762|1
1605593350000|2020-11-17 06:09:10|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|0
1605593360000|2020-11-17 06:09:20|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.1|3762.1|0
1605593390000|2020-11-17 06:09:50|3768.3|3762.3|3768|3762|3768.3|3762.3|3768|3762|0
1605593400000|2020-11-17 06:10:00|3768.1|3762.1|3768.8|3762.8|3768.8|3762.8|3768.1|3762.1|0
1605593410000|2020-11-17 06:10:10|3769|3763|3770|3764|3770.5|3764.5|3769|3763|3
1605593420000|2020-11-17 06:10:20|3770.5|3764.5|3770.1|3764.1|3770.5|3764.5|3769.6|3763.6|0
1605593430000|2020-11-17 06:10:30|3769.6|3763.6|3770|3764|3770|3764|3769.6|3763.6|0
1605593440000|2020-11-17 06:10:40|3769.6|3763.6|3770|3764|3770|3764|3769.6|3763.6|0
1605593480000|2020-11-17 06:11:20|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1605593500000|2020-11-17 06:11:40|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|0
1605593510000|2020-11-17 06:11:50|3770.1|3764.1|3770.5|3764.5|3770.5|3764.5|3770.1|3764.1|0
1605593520000|2020-11-17 06:12:00|3771|3765|3771|3765|3771|3765|3771|3765|0
1605593530000|2020-11-17 06:12:10|3771.8|3765.8|3772|3766|3772|3766|3771.5|3765.5|3
1605593540000|2020-11-17 06:12:20|3771.6|3765.6|3772|3766|3772|3766|3771.6|3765.6|0
1605593560000|2020-11-17 06:12:40|3771.6|3765.6|3772.5|3766.5|3772.5|3766.5|3771.6|3765.6|7
1605593570000|2020-11-17 06:12:50|3772.8|3766.8|3772.6|3766.6|3772.8|3766.8|3772.5|3766.5|0
1605593580000|2020-11-17 06:13:00|3773|3767|3773|3767|3773|3767|3772.6|3766.6|1
1605593590000|2020-11-17 06:13:10|3774|3768|3774|3768|3774|3768|3774|3768|27
1605593600000|2020-11-17 06:13:20|3774.1|3768.1|3774.5|3768.5|3774.5|3768.5|3774.1|3768.1|1
1605593610000|2020-11-17 06:13:30|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|2
1605593650000|2020-11-17 06:14:10|3774|3768|3773.6|3767.6|3774.1|3768.1|3773.6|3767.6|6
1605593660000|2020-11-17 06:14:20|3774|3768|3773.6|3767.6|3774|3768|3773.6|3767.6|0
1605593670000|2020-11-17 06:14:30|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1605593680000|2020-11-17 06:14:40|3773.1|3767.1|3773|3767|3773.1|3767.1|3773|3767|0
1605593690000|2020-11-17 06:14:50|3772.3|3766.3|3773.1|3767.1|3773.1|3767.1|3772.3|3766.3|0
1605593710000|2020-11-17 06:15:10|3772.6|3766.6|3772.5|3766.5|3773|3767|3772.5|3766.5|1
1605593720000|2020-11-17 06:15:20|3773|3767|3773|3767|3773|3767|3773|3767|0
1605593730000|2020-11-17 06:15:30|3772.8|3766.8|3772.8|3766.8|3773|3767|3772.5|3766.5|1
1605593740000|2020-11-17 06:15:40|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|0
1605593760000|2020-11-17 06:16:00|3773.7|3767.7|3774|3768|3774|3768|3773.7|3767.7|5
1605593770000|2020-11-17 06:16:10|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|0
1605593780000|2020-11-17 06:16:20|3774|3768|3774|3768|3774|3768|3774|3768|0
1605593790000|2020-11-17 06:16:30|3774.5|3768.5|3774.1|3768.1|3774.5|3768.5|3774|3768|1
1605593800000|2020-11-17 06:16:40|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|0
1605593810000|2020-11-17 06:16:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|0
1605593820000|2020-11-17 06:17:00|3774.5|3768.5|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|0
1605593830000|2020-11-17 06:17:10|3774.5|3768.5|3774.1|3768.1|3774.5|3768.5|3774|3768|4
1605593840000|2020-11-17 06:17:20|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|0
1605593850000|2020-11-17 06:17:30|3774.1|3768.1|3774.5|3768.5|3774.5|3768.5|3774.1|3768.1|0
1605593860000|2020-11-17 06:17:40|3775|3769|3775|3769|3775|3769|3775|3769|0
1605593880000|2020-11-17 06:18:00|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|0
1605593890000|2020-11-17 06:18:10|3775|3769|3775|3769|3775|3769|3775|3769|0
1605593900000|2020-11-17 06:18:20|3775.5|3769.5|3775|3769|3775.5|3769.5|3775|3769|1
1605593910000|2020-11-17 06:18:30|3775.1|3769.1|3775.1|3769.1|3775.5|3769.5|3775.1|3769.1|0
1605593920000|2020-11-17 06:18:40|3775|3769|3775|3769|3775|3769|3774.6|3768.6|2
1605593930000|2020-11-17 06:18:50|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|0
1605593940000|2020-11-17 06:19:00|3775.1|3769.1|3775|3769|3775.1|3769.1|3775|3769|0
1605593950000|2020-11-17 06:19:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|0
1605593960000|2020-11-17 06:19:20|3774.3|3768.3|3774.1|3768.1|3774.3|3768.3|3774.1|3768.1|2
1605593980000|2020-11-17 06:19:40|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|0
1605594000000|2020-11-17 06:20:00|3774.1|3768.1|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|0
1605594010000|2020-11-17 06:20:10|3774.3|3768.3|3775.1|3769.1|3775.1|3769.1|3774.1|3768.1|1
1605594040000|2020-11-17 06:20:40|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|0
1605594050000|2020-11-17 06:20:50|3774.6|3768.6|3774.6|3768.6|3775|3769|3774.6|3768.6|0
1605594060000|2020-11-17 06:21:00|3775|3769|3775.1|3769.1|3775.5|3769.5|3775|3769|0
1605594070000|2020-11-17 06:21:10|3775.5|3769.5|3776.6|3770.6|3777|3771|3775.1|3769.1|1
1605594080000|2020-11-17 06:21:20|3776.5|3770.5|3776.6|3770.6|3776.6|3770.6|3776.5|3770.5|0
1605594090000|2020-11-17 06:21:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605594100000|2020-11-17 06:21:40|3776.6|3770.6|3777|3771|3777|3771|3776.6|3770.6|0
1605594110000|2020-11-17 06:21:50|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|3
1605594120000|2020-11-17 06:22:00|||||||||1
1605594130000|2020-11-17 06:22:10|3776|3770|3776|3770|3776|3770|3775.3|3769.3|0
1605594140000|2020-11-17 06:22:20|3775.6|3769.6|3775.3|3769.3|3776|3770|3775.1|3769.1|4
1605594150000|2020-11-17 06:22:30|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|0
1605594160000|2020-11-17 06:22:40|3775|3769|3775|3769|3775|3769|3775|3769|0
1605594170000|2020-11-17 06:22:50|3774.8|3768.8|3774.5|3768.5|3774.8|3768.8|3774.5|3768.5|6
1605594180000|2020-11-17 06:23:00|3774.3|3768.3|3775|3769|3775|3769|3774|3768|1
1605594190000|2020-11-17 06:23:10|3775.1|3769.1|3776|3770|3776|3770|3775.1|3769.1|1
1605594220000|2020-11-17 06:23:40|3775.1|3769.1|3775|3769|3775.1|3769.1|3775|3769|5
1605594230000|2020-11-17 06:23:50|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|1
1605594240000|2020-11-17 06:24:00|3774.8|3768.8|3775.5|3769.5|3775.5|3769.5|3774.1|3768.1|0
1605594250000|2020-11-17 06:24:10|3775.1|3769.1|3776|3770|3776|3770|3775.1|3769.1|0
1605594260000|2020-11-17 06:24:20|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|2
1605594270000|2020-11-17 06:24:30|3775.8|3769.8|3775.5|3769.5|3776|3770|3775.5|3769.5|0
1605594280000|2020-11-17 06:24:40|3775.1|3769.1|3775|3769|3775.5|3769.5|3775|3769|0
1605594290000|2020-11-17 06:24:50|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|1
1605594310000|2020-11-17 06:25:10|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|1
1605594320000|2020-11-17 06:25:20|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|0
1605594330000|2020-11-17 06:25:30|3776|3770|3775.5|3769.5|3776|3770|3775.5|3769.5|3
1605594340000|2020-11-17 06:25:40|3776|3770|3776|3770|3776|3770|3775.8|3769.8|0
1605594350000|2020-11-17 06:25:50|3775.8|3769.8|3775.1|3769.1|3775.8|3769.8|3775|3769|1
1605594360000|2020-11-17 06:26:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.1|3769.1|0
1605594370000|2020-11-17 06:26:10|3775|3769|3775|3769|3775|3769|3775|3769|0
1605594380000|2020-11-17 06:26:20|3774.5|3768.5|3773.1|3767.1|3774.5|3768.5|3773.1|3767.1|0
1605594390000|2020-11-17 06:26:30|3773|3767|3773|3767|3773|3767|3773|3767|0
1605594400000|2020-11-17 06:26:40|3773.5|3767.5|3773.1|3767.1|3773.5|3767.5|3773.1|3767.1|1
1605594410000|2020-11-17 06:26:50|3773.8|3767.8|3774.5|3768.5|3774.5|3768.5|3773.5|3767.5|0
1605594420000|2020-11-17 06:27:00|3774.1|3768.1|3774.5|3768.5|3774.5|3768.5|3774.1|3768.1|0
1605594430000|2020-11-17 06:27:10|3774.3|3768.3|3775|3769|3775|3769|3774.3|3768.3|3
1605594440000|2020-11-17 06:27:20|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|0
1605594460000|2020-11-17 06:27:40|3774.5|3768.5|3774.5|3768.5|3774.8|3768.8|3774|3768|5
1605594470000|2020-11-17 06:27:50|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|0
1605594480000|2020-11-17 06:28:00|3774.5|3768.5|3773.8|3767.8|3774.5|3768.5|3773.8|3767.8|0
1605594490000|2020-11-17 06:28:10|3773.5|3767.5|3774.5|3768.5|3774.5|3768.5|3773.5|3767.5|1
1605594500000|2020-11-17 06:28:20|3774.1|3768.1|3774|3768|3774.1|3768.1|3773.6|3767.6|4
1605594510000|2020-11-17 06:28:30|3773.3|3767.3|3773.6|3767.6|3773.6|3767.6|3773.3|3767.3|0
1605594520000|2020-11-17 06:28:40|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|0
1605594530000|2020-11-17 06:28:50|3774|3768|3775.3|3769.3|3775.3|3769.3|3773.6|3767.6|1
1605594550000|2020-11-17 06:29:10|3776.3|3770.3|3778.5|3772.5|3778.7|3772.7|3776.3|3770.3|35
1605594560000|2020-11-17 06:29:20|3778.2|3772.2|3777.7|3771.7|3778.2|3772.2|3777.2|3771.2|5
1605594570000|2020-11-17 06:29:30|3777.2|3771.2|3777.2|3771.2|3777.5|3771.5|3777.2|3771.2|16
1605594580000|2020-11-17 06:29:40|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605594600000|2020-11-17 06:30:00|3778|3772|3777.2|3771.2|3778.2|3772.2|3777|3771|4
1605594610000|2020-11-17 06:30:10|3776.7|3770.7|3776.5|3770.5|3776.7|3770.7|3776.5|3770.5|1
1605594630000|2020-11-17 06:30:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605594640000|2020-11-17 06:30:40|3775.7|3769.7|3774.5|3768.5|3775.7|3769.7|3774.5|3768.5|0
1605594650000|2020-11-17 06:30:50|3774|3768|3773.7|3767.7|3774|3768|3773.7|3767.7|0
1605594660000|2020-11-17 06:31:00|3774|3768|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|1
1605594670000|2020-11-17 06:31:10|3773.8|3767.8|3773.7|3767.7|3774.2|3768.2|3773.3|3767.3|0
1605594680000|2020-11-17 06:31:20|3773.3|3767.3|3774.7|3768.7|3774.7|3768.7|3773.3|3767.3|0
1605594690000|2020-11-17 06:31:30|3774.4|3768.4|3772|3766|3774.4|3768.4|3772|3766|2
1605594700000|2020-11-17 06:31:40|3772.2|3766.2|3771.5|3765.5|3772.5|3766.5|3771.5|3765.5|1
1605594710000|2020-11-17 06:31:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1605594720000|2020-11-17 06:32:00|3771.8|3765.8|3771.5|3765.5|3772.5|3766.5|3771.5|3765.5|20
1605594730000|2020-11-17 06:32:10|3771.7|3765.7|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|0
1605594740000|2020-11-17 06:32:20|3771.4|3765.4|3771.5|3765.5|3771.5|3765.5|3771|3765|3
1605594760000|2020-11-17 06:32:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1605594780000|2020-11-17 06:33:00|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3770.7|3764.7|2
1605594790000|2020-11-17 06:33:10|3771.5|3765.5|3771.2|3765.2|3771.5|3765.5|3771.2|3765.2|0
1605594800000|2020-11-17 06:33:20|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.2|3765.2|0
1605594810000|2020-11-17 06:33:30|3771.7|3765.7|3772.2|3766.2|3772.7|3766.7|3771.7|3765.7|3
1605594820000|2020-11-17 06:33:40|3772.5|3766.5|3772.2|3766.2|3772.5|3766.5|3772.2|3766.2|0
1605594830000|2020-11-17 06:33:50|3772.7|3766.7|3773.2|3767.2|3773.3|3767.3|3772.7|3766.7|3
1605594840000|2020-11-17 06:34:00|3772.8|3766.8|3773.7|3767.7|3773.7|3767.7|3772.8|3766.8|2
1605594860000|2020-11-17 06:34:20|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|16
1605594870000|2020-11-17 06:34:30|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|0
1605594880000|2020-11-17 06:34:40|3772.7|3766.7|3773|3767|3773|3767|3772.7|3766.7|0
1605594890000|2020-11-17 06:34:50|3772.7|3766.7|3773|3767|3773|3767|3772.7|3766.7|0
1605594900000|2020-11-17 06:35:00|3772.7|3766.7|3772.5|3766.5|3772.7|3766.7|3772.5|3766.5|0
1605594910000|2020-11-17 06:35:10|3772.7|3766.7|3773.5|3767.5|3774|3768|3772.7|3766.7|2
1605594930000|2020-11-17 06:35:30|3773.2|3767.2|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|0
1605594940000|2020-11-17 06:35:40|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605594960000|2020-11-17 06:36:00|3772.7|3766.7|3772.7|3766.7|3773|3767|3772.7|3766.7|0
1605594970000|2020-11-17 06:36:10|3773|3767|3773.7|3767.7|3773.7|3767.7|3772.8|3766.8|1
1605594990000|2020-11-17 06:36:30|3774|3768|3775.5|3769.5|3775.5|3769.5|3774|3768|54
1605595000000|2020-11-17 06:36:40|3775.2|3769.2|3775.5|3769.5|3775.5|3769.5|3774.7|3768.7|0
1605595010000|2020-11-17 06:36:50|3775.7|3769.7|3775|3769|3775.7|3769.7|3775|3769|2
1605595020000|2020-11-17 06:37:00|3774.7|3768.7|3775.7|3769.7|3776|3770|3774.5|3768.5|25
1605595040000|2020-11-17 06:37:20|3776.5|3770.5|3776|3770|3776.5|3770.5|3775.7|3769.7|2
1605595050000|2020-11-17 06:37:30|3775.7|3769.7|3776.7|3770.7|3777.2|3771.2|3775.7|3769.7|3
1605595060000|2020-11-17 06:37:40|3777|3771|3777|3771|3777|3771|3777|3771|0
1605595070000|2020-11-17 06:37:50|3776.7|3770.7|3776.7|3770.7|3777|3771|3776.7|3770.7|0
1605595080000|2020-11-17 06:38:00|3777|3771|3777.5|3771.5|3777.5|3771.5|3776.7|3770.7|2
1605595090000|2020-11-17 06:38:10|3777.2|3771.2|3776.8|3770.8|3777.7|3771.7|3776.8|3770.8|2
1605595100000|2020-11-17 06:38:20|3776.7|3770.7|3776.2|3770.2|3776.7|3770.7|3775.8|3769.8|0
1605595110000|2020-11-17 06:38:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.7|3769.7|0
1605595120000|2020-11-17 06:38:40|3775.7|3769.7|3775.7|3769.7|3776.2|3770.2|3775.7|3769.7|0
1605595130000|2020-11-17 06:38:50|3775.3|3769.3|3775|3769|3775.7|3769.7|3774.8|3768.8|1
1605595140000|2020-11-17 06:39:00|3775.3|3769.3|3777.3|3771.3|3777.3|3771.3|3775.3|3769.3|12
1605595150000|2020-11-17 06:39:10|3777.2|3771.2|3777.8|3771.8|3778.7|3772.7|3777.2|3771.2|5
1605595160000|2020-11-17 06:39:20|3778.3|3772.3|3779|3773|3779.5|3773.5|3777.8|3771.8|19
1605595170000|2020-11-17 06:39:30|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.3|3772.3|19
1605595180000|2020-11-17 06:39:40|3779|3773|3778.8|3772.8|3779.3|3773.3|3778.5|3772.5|0
1605595190000|2020-11-17 06:39:50|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778|3772|0
1605595200000|2020-11-17 06:40:00|3778.2|3772.2|3777.8|3771.8|3778.2|3772.2|3777.8|3771.8|1
1605595210000|2020-11-17 06:40:10|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3777.8|3771.8|0
1605595220000|2020-11-17 06:40:20|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|0
1605595230000|2020-11-17 06:40:30|3778|3772|3778.7|3772.7|3778.7|3772.7|3778|3772|0
1605595240000|2020-11-17 06:40:40|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|0
1605595250000|2020-11-17 06:40:50|3778.7|3772.7|3777.7|3771.7|3778.7|3772.7|3777.7|3771.7|3
1605595260000|2020-11-17 06:41:00|3777.2|3771.2|3777|3771|3777.2|3771.2|3777|3771|0
1605595270000|2020-11-17 06:41:10|3777.3|3771.3|3777.8|3771.8|3778.2|3772.2|3776.8|3770.8|1
1605595280000|2020-11-17 06:41:20|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605595320000|2020-11-17 06:42:00|3778.2|3772.2|3777.7|3771.7|3778.2|3772.2|3777.7|3771.7|0
1605595330000|2020-11-17 06:42:10|3777.2|3771.2|3776.7|3770.7|3777.2|3771.2|3776.5|3770.5|16
1605595340000|2020-11-17 06:42:20|3777.5|3771.5|3777.7|3771.7|3777.7|3771.7|3776.8|3770.8|1
1605595350000|2020-11-17 06:42:30|3778|3772|3778.5|3772.5|3778.7|3772.7|3777.7|3771.7|1
1605595360000|2020-11-17 06:42:40|3778.7|3772.7|3778.2|3772.2|3778.7|3772.7|3777.7|3771.7|10
1605595370000|2020-11-17 06:42:50|3778.3|3772.3|3779|3773|3779.5|3773.5|3778.3|3772.3|1
1605595380000|2020-11-17 06:43:00|3779.5|3773.5|3778.7|3772.7|3779.5|3773.5|3778.7|3772.7|3
1605595390000|2020-11-17 06:43:10|3779.2|3773.2|3778.8|3772.8|3779.2|3773.2|3778.8|3772.8|1
1605595400000|2020-11-17 06:43:20|3779|3773|3779.7|3773.7|3779.7|3773.7|3779|3773|8
1605595410000|2020-11-17 06:43:30|3779|3773|3778.8|3772.8|3779|3773|3778.8|3772.8|1
1605595420000|2020-11-17 06:43:40|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|1
1605595440000|2020-11-17 06:44:00|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3779.8|3773.8|16
1605595450000|2020-11-17 06:44:10|3779.7|3773.7|3778.8|3772.8|3779.7|3773.7|3778.8|3772.8|1
1605595460000|2020-11-17 06:44:20|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3
1605595470000|2020-11-17 06:44:30|3779.5|3773.5|3780.5|3774.5|3780.5|3774.5|3779.2|3773.2|0
1605595480000|2020-11-17 06:44:40|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3779.7|3773.7|1
1605595490000|2020-11-17 06:44:50|3779.7|3773.7|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|2
1605595500000|2020-11-17 06:45:00|3780|3774|3779.8|3773.8|3780.2|3774.2|3779.7|3773.7|8
1605595510000|2020-11-17 06:45:10|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1605595520000|2020-11-17 06:45:20|3779.7|3773.7|3779.5|3773.5|3779.7|3773.7|3779.5|3773.5|0
1605595530000|2020-11-17 06:45:30|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|0
1605595540000|2020-11-17 06:45:40|3779.5|3773.5|3779.5|3773.5|3779.7|3773.7|3779.5|3773.5|1
1605595550000|2020-11-17 06:45:50|3779.2|3773.2|3778.5|3772.5|3779.2|3773.2|3778.5|3772.5|4
1605595560000|2020-11-17 06:46:00|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605595570000|2020-11-17 06:46:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|1
1605595580000|2020-11-17 06:46:20|3777.4|3771.4|3777.5|3771.5|3777.5|3771.5|3777.4|3771.4|1
1605595590000|2020-11-17 06:46:30|3777.7|3771.7|3777.5|3771.5|3778.5|3772.5|3777.5|3771.5|0
1605595600000|2020-11-17 06:46:40|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|0
1605595610000|2020-11-17 06:46:50|3777.5|3771.5|3776.7|3770.7|3777.5|3771.5|3776|3770|8
1605595620000|2020-11-17 06:47:00|3777.2|3771.2|3777.7|3771.7|3778|3772|3777.2|3771.2|0
1605595630000|2020-11-17 06:47:10|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|13
1605595640000|2020-11-17 06:47:20|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|0
1605595660000|2020-11-17 06:47:40|||||||||7
1605595680000|2020-11-17 06:48:00|3778.3|3772.3|3778.7|3772.7|3778.7|3772.7|3778.3|3772.3|0
1605595700000|2020-11-17 06:48:20|3778|3772|3778.7|3772.7|3778.7|3772.7|3778|3772|10
1605595710000|2020-11-17 06:48:30|3778|3772|3778|3772|3778|3772|3778|3772|6
1605595720000|2020-11-17 06:48:40|3777.7|3771.7|3777.7|3771.7|3778.5|3772.5|3777.7|3771.7|0
1605595730000|2020-11-17 06:48:50|3777.8|3771.8|3777.7|3771.7|3777.8|3771.8|3777.7|3771.7|2
1605595740000|2020-11-17 06:49:00|||||||||1
1605595750000|2020-11-17 06:49:10|3778|3772|3778.5|3772.5|3778.7|3772.7|3778|3772|3
1605595760000|2020-11-17 06:49:20|3778.7|3772.7|3777.8|3771.8|3778.7|3772.7|3777.7|3771.7|0
1605595770000|2020-11-17 06:49:30|3777.7|3771.7|3777.7|3771.7|3777.8|3771.8|3777.7|3771.7|0
1605595790000|2020-11-17 06:49:50|3778.2|3772.2|3778.3|3772.3|3778.3|3772.3|3778.2|3772.2|3
1605595800000|2020-11-17 06:50:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|11
1605595810000|2020-11-17 06:50:10|3780|3774|3781|3775|3781|3775|3780|3774|27
1605595820000|2020-11-17 06:50:20|3780.1|3774.1|3781.5|3775.5|3781.7|3775.7|3780.1|3774.1|14
1605595830000|2020-11-17 06:50:30|3781.2|3775.2|3780.7|3774.7|3781.2|3775.2|3780.2|3774.2|4
1605595860000|2020-11-17 06:51:00|3781|3775|3782.7|3776.7|3782.7|3776.7|3780.7|3774.7|13
1605595870000|2020-11-17 06:51:10|3782.2|3776.2|3782.2|3776.2|3782.5|3776.5|3782.2|3776.2|6
1605595880000|2020-11-17 06:51:20|3782.5|3776.5|3783|3777|3783|3777|3782.5|3776.5|3
1605595890000|2020-11-17 06:51:30|||||||||4
1605595900000|2020-11-17 06:51:40|||||||||7
1605595910000|2020-11-17 06:51:50|3781.7|3775.7|3782|3776|3782|3776|3781.7|3775.7|4
1605595920000|2020-11-17 06:52:00|3782.4|3776.4|3782.5|3776.5|3782.5|3776.5|3782.4|3776.4|1
1605595940000|2020-11-17 06:52:20|3782|3776|3781.7|3775.7|3782.5|3776.5|3781.7|3775.7|2
1605595960000|2020-11-17 06:52:40|3782.7|3776.7|3783.7|3777.7|3783.7|3777.7|3781.7|3775.7|36
1605595970000|2020-11-17 06:52:50|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|24
1605595980000|2020-11-17 06:53:00|3784.7|3778.7|3784.3|3778.3|3784.7|3778.7|3784|3778|20
1605595990000|2020-11-17 06:53:10|||||||||15
1605596000000|2020-11-17 06:53:20|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3784.2|3778.2|3
1605596010000|2020-11-17 06:53:30|3783.8|3777.8|3783.7|3777.7|3783.8|3777.8|3783.7|3777.7|0
1605596020000|2020-11-17 06:53:40|3784.3|3778.3|3784.2|3778.2|3784.3|3778.3|3784.2|3778.2|1
1605596030000|2020-11-17 06:53:50|3783.8|3777.8|3785.3|3779.3|3785.3|3779.3|3783.8|3777.8|15
1605596040000|2020-11-17 06:54:00|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.3|3779.3|9
1605596050000|2020-11-17 06:54:10|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|8
1605596060000|2020-11-17 06:54:20|3785|3779|3785.3|3779.3|3785.3|3779.3|3785|3779|18
1605596080000|2020-11-17 06:54:40|3785|3779|3785.3|3779.3|3785.3|3779.3|3785|3779|0
1605596090000|2020-11-17 06:54:50|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|10
1605596100000|2020-11-17 06:55:00|3786.2|3780.2|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|1
1605596110000|2020-11-17 06:55:10|3785.7|3779.7|3786.2|3780.2|3786.2|3780.2|3785.7|3779.7|6
1605596120000|2020-11-17 06:55:20|3786.3|3780.3|3786.2|3780.2|3786.3|3780.3|3786.2|3780.2|0
1605596130000|2020-11-17 06:55:30|3785.8|3779.8|3785.7|3779.7|3785.8|3779.8|3785.7|3779.7|0
1605596160000|2020-11-17 06:56:00|3786.7|3780.7|3786.2|3780.2|3786.7|3780.7|3786.2|3780.2|6
1605596170000|2020-11-17 06:56:10|3785.8|3779.8|3785.7|3779.7|3785.8|3779.8|3785.7|3779.7|0
1605596180000|2020-11-17 06:56:20|3785.8|3779.8|3785.7|3779.7|3786.2|3780.2|3785.7|3779.7|12
1605596200000|2020-11-17 06:56:40|3786.3|3780.3|3786|3780|3786.3|3780.3|3786|3780|17
1605596210000|2020-11-17 06:56:50|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|10
1605596220000|2020-11-17 06:57:00|3786.7|3780.7|3785.7|3779.7|3786.7|3780.7|3785.7|3779.7|6
1605596230000|2020-11-17 06:57:10|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785|3779|8
1605596250000|2020-11-17 06:57:30|3785|3779|3785|3779|3785|3779|3785|3779|0
1605596260000|2020-11-17 06:57:40|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|10
1605596270000|2020-11-17 06:57:50|3785.7|3779.7|3785|3779|3785.7|3779.7|3785|3779|0
1605596290000|2020-11-17 06:58:10|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|15
1605596300000|2020-11-17 06:58:20|3784.7|3778.7|3783.1|3777.1|3784.7|3778.7|3783.1|3777.1|1
1605596310000|2020-11-17 06:58:30|3783.5|3777.5|3782.3|3776.3|3783.5|3777.5|3782.3|3776.3|2
1605596320000|2020-11-17 06:58:40|3782|3776|3782|3776|3782|3776|3781.8|3775.8|7
1605596330000|2020-11-17 06:58:50|||||||||2
1605596340000|2020-11-17 06:59:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1605596350000|2020-11-17 06:59:10|3782|3776|3782|3776|3782.3|3776.3|3781.8|3775.8|5
1605596360000|2020-11-17 06:59:20|3782.3|3776.3|3783|3777|3783|3777|3782.3|3776.3|0
1605596370000|2020-11-17 06:59:30|3783.3|3777.3|3784.3|3778.3|3784.3|3778.3|3783.3|3777.3|20
1605596380000|2020-11-17 06:59:40|3784|3778|3784|3778|3784|3778|3784|3778|10
1605596390000|2020-11-17 06:59:50|3783.8|3777.8|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|11
1605596400000|2020-11-17 07:00:00|3784|3778|3783.6|3777.6|3784|3778|3783.6|3777.6|19
1605596410000|2020-11-17 07:00:10|3784|3778|3784|3778|3784|3778|3784|3778|3
1605596430000|2020-11-17 07:00:30|3783.6|3777.6|3783|3777|3783.6|3777.6|3783|3777|4
1605596440000|2020-11-17 07:00:40|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1605596450000|2020-11-17 07:00:50|3782.8|3776.8|3779|3773|3782.8|3776.8|3779|3773|47
1605596460000|2020-11-17 07:01:00|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|4
1605596470000|2020-11-17 07:01:10|3779|3773|3779|3773|3779|3773|3779|3773|1
1605596480000|2020-11-17 07:01:20|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|9
1605596490000|2020-11-17 07:01:30|3780|3774|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|4
1605596500000|2020-11-17 07:01:40|3780|3774|3780|3774|3780|3774|3780|3774|0
1605596510000|2020-11-17 07:01:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|2
1605596520000|2020-11-17 07:02:00|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|3
1605596540000|2020-11-17 07:02:20|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|1
1605596550000|2020-11-17 07:02:30|3780|3774|3780|3774|3780|3774|3780|3774|0
1605596570000|2020-11-17 07:02:50|3778|3772|3778|3772|3778|3772|3778|3772|8
1605596580000|2020-11-17 07:03:00|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|0
1605596590000|2020-11-17 07:03:10|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|2
1605596620000|2020-11-17 07:03:40|3777.8|3771.8|3777.3|3771.3|3778|3772|3777.3|3771.3|6
1605596640000|2020-11-17 07:04:00|3777.7|3771.7|3777.8|3771.8|3778|3772|3777.7|3771.7|4
1605596660000|2020-11-17 07:04:20|3777.7|3771.7|3777.8|3771.8|3778.3|3772.3|3777.7|3771.7|5
1605596670000|2020-11-17 07:04:30|3777|3771|3777.8|3771.8|3777.8|3771.8|3777|3771|5
1605596680000|2020-11-17 07:04:40|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|0
1605596690000|2020-11-17 07:04:50|3778|3772|3778.3|3772.3|3778.3|3772.3|3778|3772|0
1605596710000|2020-11-17 07:05:10|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|1
1605596720000|2020-11-17 07:05:20|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|0
1605596730000|2020-11-17 07:05:30|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|2
1605596740000|2020-11-17 07:05:40|3778|3772|3777.3|3771.3|3778|3772|3777.3|3771.3|2
1605596750000|2020-11-17 07:05:50|3777.7|3771.7|3777.8|3771.8|3777.8|3771.8|3777.7|3771.7|1
1605596800000|2020-11-17 07:06:40|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|0
1605596810000|2020-11-17 07:06:50|3778|3772|3777.7|3771.7|3778|3772|3777.3|3771.3|3
1605596820000|2020-11-17 07:07:00|3777|3771|3777|3771|3777|3771|3777|3771|0
1605596840000|2020-11-17 07:07:20|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1605596850000|2020-11-17 07:07:30|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|0
1605596880000|2020-11-17 07:08:00|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|0
1605596890000|2020-11-17 07:08:10|3777|3771|3776.7|3770.7|3777|3771|3776|3770|4
1605596900000|2020-11-17 07:08:20|3776.3|3770.3|3776|3770|3776.3|3770.3|3776|3770|0
1605596920000|2020-11-17 07:08:40|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|4
1605596930000|2020-11-17 07:08:50|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|0
1605596960000|2020-11-17 07:09:20|3776.5|3770.5|3776.3|3770.3|3776.5|3770.5|3776.3|3770.3|0
1605596970000|2020-11-17 07:09:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605596980000|2020-11-17 07:09:40|3776.6|3770.6|3776.8|3770.8|3776.8|3770.8|3776.6|3770.6|1
1605597010000|2020-11-17 07:10:10|3776.3|3770.3|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|0
1605597030000|2020-11-17 07:10:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|2
1605597120000|2020-11-17 07:12:00|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|0
1605597130000|2020-11-17 07:12:10|3776|3770|3776|3770|3776.3|3770.3|3775.8|3769.8|7
1605597140000|2020-11-17 07:12:20|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|1
1605597150000|2020-11-17 07:12:30|3775.5|3769.5|3775.3|3769.3|3775.5|3769.5|3775.3|3769.3|6
1605597160000|2020-11-17 07:12:40|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3
1605597170000|2020-11-17 07:12:50|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|11
1605597180000|2020-11-17 07:13:00|||||||||1
1605597210000|2020-11-17 07:13:30|3775|3769|3775.3|3769.3|3775.3|3769.3|3775|3769|3
1605597220000|2020-11-17 07:13:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605597240000|2020-11-17 07:14:00|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3774.7|3768.7|2
1605597250000|2020-11-17 07:14:10|3775.8|3769.8|3775.7|3769.7|3775.8|3769.8|3775|3769|0
1605597270000|2020-11-17 07:14:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1605597280000|2020-11-17 07:14:40|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|0
1605597290000|2020-11-17 07:14:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.3|3769.3|0
1605597300000|2020-11-17 07:15:00|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|1
1605597320000|2020-11-17 07:15:20|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605597330000|2020-11-17 07:15:30|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|3
1605597340000|2020-11-17 07:15:40|3775.8|3769.8|3776.3|3770.3|3776.7|3770.7|3775.8|3769.8|2
1605597350000|2020-11-17 07:15:50|3776|3770|3776|3770|3776|3770|3776|3770|0
1605597360000|2020-11-17 07:16:00|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|0
1605597400000|2020-11-17 07:16:40|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|0
1605597430000|2020-11-17 07:17:10|3775.3|3769.3|3775.7|3769.7|3775.7|3769.7|3775.3|3769.3|0
1605597440000|2020-11-17 07:17:20|3774.6|3768.6|3773.8|3767.8|3774.7|3768.7|3773.8|3767.8|16
1605597460000|2020-11-17 07:17:40|3773.7|3767.7|3773.8|3767.8|3773.8|3767.8|3773.7|3767.7|0
1605597470000|2020-11-17 07:17:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1605597480000|2020-11-17 07:18:00|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|0
1605597490000|2020-11-17 07:18:10|3774.7|3768.7|3773.8|3767.8|3774.7|3768.7|3773.8|3767.8|2
1605597500000|2020-11-17 07:18:20|3774|3768|3774|3768|3774.7|3768.7|3774|3768|0
1605597510000|2020-11-17 07:18:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|0
1605597520000|2020-11-17 07:18:40|3773.7|3767.7|3773.8|3767.8|3774.3|3768.3|3773.7|3767.7|1
1605597530000|2020-11-17 07:18:50|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|0
1605597540000|2020-11-17 07:19:00|3774|3768|3774|3768|3774|3768|3773.8|3767.8|0
1605597550000|2020-11-17 07:19:10|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|0
1605597560000|2020-11-17 07:19:20|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1605597600000|2020-11-17 07:20:00|3775.2|3769.2|3774.8|3768.8|3775.2|3769.2|3774.8|3768.8|1
1605597650000|2020-11-17 07:20:50|3775|3769|3775.3|3769.3|3775.3|3769.3|3775|3769|3
1605597670000|2020-11-17 07:21:10|3775.8|3769.8|3775.8|3769.8|3776|3770|3775.8|3769.8|9
1605597690000|2020-11-17 07:21:30|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775|3769|0
1605597700000|2020-11-17 07:21:40|3775|3769|3775|3769|3775|3769|3775|3769|0
1605597730000|2020-11-17 07:22:10|3774.3|3768.3|3774|3768|3774.3|3768.3|3774|3768|5
1605597750000|2020-11-17 07:22:30|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|0
1605597760000|2020-11-17 07:22:40|3774.3|3768.3|3774.8|3768.8|3774.8|3768.8|3774|3768|8
1605597770000|2020-11-17 07:22:50|3774|3768|3774|3768|3774|3768|3774|3768|0
1605597780000|2020-11-17 07:23:00|3774.3|3768.3|3774.5|3768.5|3774.5|3768.5|3774|3768|0
1605597790000|2020-11-17 07:23:10|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|2
1605597800000|2020-11-17 07:23:20|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|0
1605597810000|2020-11-17 07:23:30|3774|3768|3773.8|3767.8|3774|3768|3773.8|3767.8|0
1605597820000|2020-11-17 07:23:40|3773.7|3767.7|3773.3|3767.3|3773.7|3767.7|3773.3|3767.3|0
1605597860000|2020-11-17 07:24:20|3772.3|3766.3|3772|3766|3772.3|3766.3|3772|3766|2
1605597870000|2020-11-17 07:24:30|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|0
1605597880000|2020-11-17 07:24:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773|3767|4
1605597900000|2020-11-17 07:25:00|3773|3767|3773|3767|3773.3|3767.3|3773|3767|0
1605597910000|2020-11-17 07:25:10|3773.3|3767.3|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|1
1605597920000|2020-11-17 07:25:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1605597930000|2020-11-17 07:25:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1605597940000|2020-11-17 07:25:40|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|5
1605597950000|2020-11-17 07:25:50|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|0
1605597980000|2020-11-17 07:26:20|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|0
1605597990000|2020-11-17 07:26:30|3775|3769|3775|3769|3775|3769|3775|3769|2
1605598000000|2020-11-17 07:26:40|3774.8|3768.8|3775|3769|3775|3769|3774.8|3768.8|1
1605598010000|2020-11-17 07:26:50|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|0
1605598020000|2020-11-17 07:27:00|3775|3769|3776|3770|3776|3770|3775|3769|4
1605598030000|2020-11-17 07:27:10|3775.7|3769.7|3776|3770|3776|3770|3775|3769|3
1605598040000|2020-11-17 07:27:20|3775|3769|3776|3770|3776|3770|3775|3769|2
1605598050000|2020-11-17 07:27:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|2
1605598060000|2020-11-17 07:27:40|3776|3770|3776|3770|3776|3770|3776|3770|1
1605598070000|2020-11-17 07:27:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598080000|2020-11-17 07:28:00|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|1
1605598090000|2020-11-17 07:28:10|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598100000|2020-11-17 07:28:20|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|0
1605598110000|2020-11-17 07:28:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598140000|2020-11-17 07:29:00|3776|3770|3775.8|3769.8|3776|3770|3775.8|3769.8|0
1605598150000|2020-11-17 07:29:10|3776|3770|3776|3770|3776|3770|3776|3770|0
1605598160000|2020-11-17 07:29:20|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|0
1605598180000|2020-11-17 07:29:40|3775|3769|3775.8|3769.8|3775.8|3769.8|3775|3769|0
1605598210000|2020-11-17 07:30:10|3776|3770|3776|3770|3776|3770|3776|3770|0
1605598230000|2020-11-17 07:30:30|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598250000|2020-11-17 07:30:50|3775.7|3769.7|3775|3769|3775.7|3769.7|3775|3769|0
1605598260000|2020-11-17 07:31:00|3775.3|3769.3|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|0
1605598270000|2020-11-17 07:31:10|3776|3770|3776|3770|3776.3|3770.3|3776|3770|2
1605598280000|2020-11-17 07:31:20|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598290000|2020-11-17 07:31:30|3776|3770|3776|3770|3776|3770|3776|3770|0
1605598300000|2020-11-17 07:31:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1605598310000|2020-11-17 07:31:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|0
1605598330000|2020-11-17 07:32:10|3776|3770|3776|3770|3776.3|3770.3|3775.8|3769.8|3
1605598360000|2020-11-17 07:32:40|3775.8|3769.8|3777|3771|3777|3771|3775.8|3769.8|9
1605598370000|2020-11-17 07:32:50|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|3
1605598380000|2020-11-17 07:33:00|3778|3772|3778|3772|3778|3772|3778|3772|11
1605598390000|2020-11-17 07:33:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|0
1605598400000|2020-11-17 07:33:20|3778|3772|3776.8|3770.8|3778|3772|3776.8|3770.8|5
1605598420000|2020-11-17 07:33:40|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|0
1605598430000|2020-11-17 07:33:50|3777|3771|3777|3771|3777|3771|3777|3771|0
1605598450000|2020-11-17 07:34:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3
1605598500000|2020-11-17 07:35:00|3776.7|3770.7|3776.3|3770.3|3776.7|3770.7|3776.3|3770.3|0
1605598520000|2020-11-17 07:35:20|3775|3769|3775|3769|3775.8|3769.8|3775|3769|14
1605598530000|2020-11-17 07:35:30|3775.7|3769.7|3775|3769|3775.7|3769.7|3775|3769|0
1605598540000|2020-11-17 07:35:40|3775.3|3769.3|3776|3770|3776|3770|3775.3|3769.3|12
1605598550000|2020-11-17 07:35:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|1
1605598560000|2020-11-17 07:36:00|3776|3770|3776.3|3770.3|3776.3|3770.3|3776|3770|0
1605598570000|2020-11-17 07:36:10|3776|3770|3776.8|3770.8|3776.8|3770.8|3776|3770|0
1605598630000|2020-11-17 07:37:10|3776.1|3770.1|3776.7|3770.7|3776.8|3770.8|3776.1|3770.1|1
1605598660000|2020-11-17 07:37:40|3776|3770|3776|3770|3776|3770|3776|3770|0
1605598680000|2020-11-17 07:38:00|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.3|3769.3|12
1605598690000|2020-11-17 07:38:10|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|1
1605598700000|2020-11-17 07:38:20|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|0
1605598710000|2020-11-17 07:38:30|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|0
1605598730000|2020-11-17 07:38:50|3774.7|3768.7|3774.8|3768.8|3774.8|3768.8|3774.5|3768.5|0
1605598740000|2020-11-17 07:39:00|3774.7|3768.7|3774.3|3768.3|3774.7|3768.7|3774|3768|0
1605598750000|2020-11-17 07:39:10|3774.5|3768.5|3774|3768|3774.8|3768.8|3774|3768|1
1605598760000|2020-11-17 07:39:20|3774.7|3768.7|3774|3768|3774.7|3768.7|3774|3768|0
1605598770000|2020-11-17 07:39:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|0
1605598790000|2020-11-17 07:39:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1605598800000|2020-11-17 07:40:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1605598810000|2020-11-17 07:40:10|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1605598820000|2020-11-17 07:40:20|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|2
1605598830000|2020-11-17 07:40:30|3774|3768|3774.3|3768.3|3774.3|3768.3|3774|3768|0
1605598840000|2020-11-17 07:40:40|3774.7|3768.7|3775|3769|3775.3|3769.3|3774.7|3768.7|7
1605598860000|2020-11-17 07:41:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|0
1605598870000|2020-11-17 07:41:10|3774|3768|3774|3768|3774|3768|3774|3768|0
1605598880000|2020-11-17 07:41:20|3773.8|3767.8|3774.5|3768.5|3774.5|3768.5|3773.8|3767.8|0
1605598900000|2020-11-17 07:41:40|3774.3|3768.3|3774|3768|3774.3|3768.3|3774|3768|0
1605598920000|2020-11-17 07:42:00|3774.3|3768.3|3774|3768|3774.3|3768.3|3774|3768|0
1605598930000|2020-11-17 07:42:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1605598960000|2020-11-17 07:42:40|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|0
1605598970000|2020-11-17 07:42:50|3774|3768|3773|3767|3774|3768|3773|3767|7
1605598980000|2020-11-17 07:43:00|3773.1|3767.1|3773.3|3767.3|3773.5|3767.5|3773.1|3767.1|0
1605598990000|2020-11-17 07:43:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1605599050000|2020-11-17 07:44:10|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|5
1605599060000|2020-11-17 07:44:20|3773|3767|3772.8|3766.8|3773|3767|3772.8|3766.8|0
1605599080000|2020-11-17 07:44:40|3773|3767|3773|3767|3773.3|3767.3|3773|3767|0
1605599090000|2020-11-17 07:44:50|3773.3|3767.3|3773|3767|3773.3|3767.3|3773|3767|0
1605599100000|2020-11-17 07:45:00|3773.3|3767.3|3770.8|3764.8|3773.3|3767.3|3770.8|3764.8|35
1605599110000|2020-11-17 07:45:10|3771|3765|3771|3765|3771.3|3765.3|3771|3765|0
1605599120000|2020-11-17 07:45:20|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|0
1605599130000|2020-11-17 07:45:30|3771|3765|3771.3|3765.3|3771.3|3765.3|3771|3765|0
1605599140000|2020-11-17 07:45:40|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|2
1605599150000|2020-11-17 07:45:50|3771.8|3765.8|3771.5|3765.5|3772|3766|3771.5|3765.5|1
1605599160000|2020-11-17 07:46:00|3771|3765|3771|3765|3771.6|3765.6|3771|3765|2
1605599170000|2020-11-17 07:46:10|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|0
1605599190000|2020-11-17 07:46:30|3771|3765|3771|3765|3771|3765|3771|3765|0
1605599240000|2020-11-17 07:47:20|||||||||2
1605599250000|2020-11-17 07:47:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605599270000|2020-11-17 07:47:50|3770.5|3764.5|3770.1|3764.1|3770.5|3764.5|3770.1|3764.1|1
1605599280000|2020-11-17 07:48:00|3770|3764|3769.5|3763.5|3770|3764|3769.5|3763.5|4
1605599290000|2020-11-17 07:48:10|3769.6|3763.6|3770|3764|3770.1|3764.1|3769.6|3763.6|0
1605599300000|2020-11-17 07:48:20|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.5|3763.5|1
1605599310000|2020-11-17 07:48:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770|3764|2
1605599320000|2020-11-17 07:48:40|3770|3764|3770|3764|3770|3764|3770|3764|0
1605599330000|2020-11-17 07:48:50|3769.6|3763.6|3770|3764|3770|3764|3769.6|3763.6|0
1605599340000|2020-11-17 07:49:00|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|1
1605599350000|2020-11-17 07:49:10|3770|3764|3770|3764|3770|3764|3770|3764|0
1605599380000|2020-11-17 07:49:40|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|0
1605599470000|2020-11-17 07:51:10|3771|3765|3771|3765|3771|3765|3771|3765|0
1605599480000|2020-11-17 07:51:20|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|13
1605599500000|2020-11-17 07:51:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|0
1605599530000|2020-11-17 07:52:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|0
1605599550000|2020-11-17 07:52:30|3771.5|3765.5|3771.1|3765.1|3771.5|3765.5|3771.1|3765.1|0
1605599560000|2020-11-17 07:52:40|3772|3766|3772|3766|3772|3766|3772|3766|5
1605599570000|2020-11-17 07:52:50|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605599590000|2020-11-17 07:53:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1605599600000|2020-11-17 07:53:20|3773|3767|3773|3767|3773|3767|3773|3767|0
1605599630000|2020-11-17 07:53:50|3772.6|3766.6|3772.5|3766.5|3772.6|3766.6|3772.5|3766.5|2
1605599640000|2020-11-17 07:54:00|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605599650000|2020-11-17 07:54:10|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|0
1605599670000|2020-11-17 07:54:30|3772.5|3766.5|3772.1|3766.1|3772.5|3766.5|3772.1|3766.1|0
1605599720000|2020-11-17 07:55:20|3772|3766|3772|3766|3772|3766|3772|3766|0
1605599730000|2020-11-17 07:55:30|3771.6|3765.6|3771.3|3765.3|3771.6|3765.6|3771.3|3765.3|7
1605599740000|2020-11-17 07:55:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|0
1605599810000|2020-11-17 07:56:50|3771.3|3765.3|3771.1|3765.1|3771.3|3765.3|3771|3765|3
1605599820000|2020-11-17 07:57:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|2
1605599840000|2020-11-17 07:57:20|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605599850000|2020-11-17 07:57:30|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605599860000|2020-11-17 07:57:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1605599940000|2020-11-17 07:59:00|||||||||1
1605599950000|2020-11-17 07:59:10|3772.5|3766.5|3772|3766|3772.5|3766.5|3772|3766|0
1605599960000|2020-11-17 07:59:20|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|0
1605599970000|2020-11-17 07:59:30|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|0
1605600000000|2020-11-17 08:00:00|3772|3766|3772|3766|3772|3766|3772|3766|1
1605600010000|2020-11-17 08:00:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1605600020000|2020-11-17 08:00:20|3772|3766|3772.1|3766.1|3772.6|3766.6|3772|3766|2
1605600060000|2020-11-17 08:01:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605600070000|2020-11-17 08:01:10|3772.1|3766.1|3772.3|3766.3|3772.3|3766.3|3772.1|3766.1|0
1605600080000|2020-11-17 08:01:20|3772.6|3766.6|3774|3768|3774|3768|3772.6|3766.6|32
1605600090000|2020-11-17 08:01:30|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|2
1605600110000|2020-11-17 08:01:50|3775|3769|3775|3769|3775|3769|3774.5|3768.5|11
1605600120000|2020-11-17 08:02:00|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|49
1605600130000|2020-11-17 08:02:10|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3
1605600140000|2020-11-17 08:02:20|3776.7|3770.7|3776|3770|3776.7|3770.7|3776|3770|8
1605600150000|2020-11-17 08:02:30|3776.3|3770.3|3776.7|3770.7|3776.7|3770.7|3776|3770|4
1605600160000|2020-11-17 08:02:40|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.7|3769.7|2
1605600170000|2020-11-17 08:02:50|3776|3770|3776.3|3770.3|3776.3|3770.3|3775.8|3769.8|0
1605600180000|2020-11-17 08:03:00|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|5
1605600190000|2020-11-17 08:03:10|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|0
1605600200000|2020-11-17 08:03:20|3776|3770|3776|3770|3776|3770|3776|3770|0
1605600210000|2020-11-17 08:03:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|0
1605600220000|2020-11-17 08:03:40|||||||||1
1605600270000|2020-11-17 08:04:30|||||||||1
1605600280000|2020-11-17 08:04:40|3778.2|3772.2|3778.3|3772.3|3778.3|3772.3|3778.2|3772.2|16
1605600290000|2020-11-17 08:04:50|3778.7|3772.7|3778.3|3772.3|3778.7|3772.7|3778.3|3772.3|1
1605600300000|2020-11-17 08:05:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.3|3772.3|0
1605600310000|2020-11-17 08:05:10|3779|3773|3778.7|3772.7|3779|3773|3778.7|3772.7|2
1605600330000|2020-11-17 08:05:30|3778.3|3772.3|3778.7|3772.7|3778.7|3772.7|3778.3|3772.3|0
1605600340000|2020-11-17 08:05:40|||||||||1
1605600360000|2020-11-17 08:06:00|3778.3|3772.3|3779.3|3773.3|3779.7|3773.7|3778.3|3772.3|16
1605600370000|2020-11-17 08:06:10|3779.7|3773.7|3778.8|3772.8|3779.7|3773.7|3778.8|3772.8|0
1605600380000|2020-11-17 08:06:20|3779|3773|3780.7|3774.7|3780.7|3774.7|3779|3773|12
1605600390000|2020-11-17 08:06:30|3780.3|3774.3|3781|3775|3781|3775|3780|3774|7
1605600400000|2020-11-17 08:06:40|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|0
1605600410000|2020-11-17 08:06:50|3780.6|3774.6|3780.8|3774.8|3781|3775|3780.3|3774.3|8
1605600420000|2020-11-17 08:07:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|2
1605600430000|2020-11-17 08:07:10|3780.8|3774.8|3780.5|3774.5|3780.8|3774.8|3780.3|3774.3|3
1605600440000|2020-11-17 08:07:20|3780.3|3774.3|3781|3775|3781|3775|3780.3|3774.3|3
1605600460000|2020-11-17 08:07:40|3780.3|3774.3|3780|3774|3780.3|3774.3|3780|3774|5
1605600470000|2020-11-17 08:07:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1605600490000|2020-11-17 08:08:10|3781|3775|3780.8|3774.8|3781|3775|3780.8|3774.8|9
1605600500000|2020-11-17 08:08:20|3780.3|3774.3|3780.3|3774.3|3781|3775|3780.3|3774.3|2
1605600510000|2020-11-17 08:08:30|3781|3775|3781|3775|3781|3775|3781|3775|2
1605600520000|2020-11-17 08:08:40|3780.8|3774.8|3780.8|3774.8|3781|3775|3780.8|3774.8|0
1605600530000|2020-11-17 08:08:50|3780.7|3774.7|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|1
1605600540000|2020-11-17 08:09:00|3780|3774|3780|3774|3780|3774|3779.6|3773.6|15
1605600560000|2020-11-17 08:09:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|5
1605600570000|2020-11-17 08:09:30|3778|3772|3777|3771|3778|3772|3777|3771|7
1605600580000|2020-11-17 08:09:40|3776|3770|3776|3770|3776|3770|3776|3770|20
1605600590000|2020-11-17 08:09:50|3776.5|3770.5|3776.5|3770.5|3776.8|3770.8|3776.1|3770.1|7
1605600600000|2020-11-17 08:10:00|3777|3771|3776.8|3770.8|3777|3771|3776.5|3770.5|1
1605600610000|2020-11-17 08:10:10|3776|3770|3776.5|3770.5|3776.5|3770.5|3776|3770|0
1605600620000|2020-11-17 08:10:20|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|0
1605600640000|2020-11-17 08:10:40|3777|3771|3777|3771|3777|3771|3777|3771|0
1605600650000|2020-11-17 08:10:50|3777.3|3771.3|3778.3|3772.3|3778.3|3772.3|3777.3|3771.3|5
1605600660000|2020-11-17 08:11:00|3778|3772|3778|3772|3778|3772|3778|3772|0
1605600670000|2020-11-17 08:11:10|3778.3|3772.3|3778|3772|3778.3|3772.3|3778|3772|0
1605600700000|2020-11-17 08:11:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1605600710000|2020-11-17 08:11:50|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|0
1605600720000|2020-11-17 08:12:00|3777.1|3771.1|3777|3771|3777.5|3771.5|3777|3771|1
1605600740000|2020-11-17 08:12:20|3777.3|3771.3|3778|3772|3778|3772|3777.3|3771.3|1
1605600750000|2020-11-17 08:12:30|3778.3|3772.3|3777.5|3771.5|3778.3|3772.3|3777.5|3771.5|0
1605600760000|2020-11-17 08:12:40|3777|3771|3778|3772|3778|3772|3777|3771|0
1605600770000|2020-11-17 08:12:50|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|2
1605600780000|2020-11-17 08:13:00|3777|3771|3778|3772|3778|3772|3777|3771|0
1605600790000|2020-11-17 08:13:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1605600800000|2020-11-17 08:13:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1605600810000|2020-11-17 08:13:30|3779|3773|3779.3|3773.3|3779.3|3773.3|3779|3773|2
1605600820000|2020-11-17 08:13:40|3779|3773|3778.3|3772.3|3779|3773|3778.3|3772.3|0
1605600830000|2020-11-17 08:13:50|3778.8|3772.8|3778|3772|3778.8|3772.8|3778|3772|0
1605600860000|2020-11-17 08:14:20|3777.6|3771.6|3777.3|3771.3|3777.6|3771.6|3777.3|3771.3|1
1605600880000|2020-11-17 08:14:40|3777.2|3771.2|3776.8|3770.8|3777.2|3771.2|3776.8|3770.8|0
1605600890000|2020-11-17 08:14:50|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|0
1605600900000|2020-11-17 08:15:00|3777|3771|3777|3771|3777.3|3771.3|3777|3771|0
1605600910000|2020-11-17 08:15:10|3777.3|3771.3|3777.5|3771.5|3777.5|3771.5|3777.3|3771.3|0
1605600920000|2020-11-17 08:15:20|3777.8|3771.8|3778|3772|3778|3772|3777.8|3771.8|0
1605600930000|2020-11-17 08:15:30|3777.3|3771.3|3777.7|3771.7|3778|3772|3777.3|3771.3|3
1605600940000|2020-11-17 08:15:40|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776|3770|2
1605600950000|2020-11-17 08:15:50|3776.7|3770.7|3776|3770|3776.7|3770.7|3776|3770|0
1605600960000|2020-11-17 08:16:00|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|3
1605600980000|2020-11-17 08:16:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|0
1605600990000|2020-11-17 08:16:30|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|0
1605601000000|2020-11-17 08:16:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1605601020000|2020-11-17 08:17:00|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|0
1605601030000|2020-11-17 08:17:10|3777.3|3771.3|3778|3772|3778.5|3772.5|3777.3|3771.3|0
1605601040000|2020-11-17 08:17:20|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|1
1605601050000|2020-11-17 08:17:30|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|0
1605601060000|2020-11-17 08:17:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1605601070000|2020-11-17 08:17:50|3777|3771|3776.5|3770.5|3777|3771|3776.5|3770.5|0
1605601080000|2020-11-17 08:18:00|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|0
1605601090000|2020-11-17 08:18:10|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605601100000|2020-11-17 08:18:20|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775|3769|0
1605601110000|2020-11-17 08:18:30|3775|3769|3775|3769|3775|3769|3775|3769|0
1605601120000|2020-11-17 08:18:40|3775.5|3769.5|3772.8|3766.8|3775.5|3769.5|3772.7|3766.7|40
1605601140000|2020-11-17 08:19:00|3773.8|3767.8|3771.3|3765.3|3773.8|3767.8|3771.3|3765.3|8
1605601150000|2020-11-17 08:19:10|3771|3765|3771|3765|3771|3765|3770.8|3764.8|8
1605601160000|2020-11-17 08:19:20|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1605601170000|2020-11-17 08:19:30|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|10
1605601180000|2020-11-17 08:19:40|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|1
1605601190000|2020-11-17 08:19:50|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|0
1605601200000|2020-11-17 08:20:00|3770.3|3764.3|3771.3|3765.3|3771.3|3765.3|3770.3|3764.3|5
1605601210000|2020-11-17 08:20:10|3771.7|3765.7|3771.3|3765.3|3771.7|3765.7|3771.3|3765.3|0
1605601220000|2020-11-17 08:20:20|3771.7|3765.7|3770.3|3764.3|3771.7|3765.7|3770.3|3764.3|3
1605601230000|2020-11-17 08:20:30|3769.8|3763.8|3768.7|3762.7|3769.8|3763.8|3768.3|3762.3|21
1605601240000|2020-11-17 08:20:40|3768.3|3762.3|3768.7|3762.7|3768.7|3762.7|3768.3|3762.3|1
1605601260000|2020-11-17 08:21:00|||||||||1
1605601270000|2020-11-17 08:21:10|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|1
1605601280000|2020-11-17 08:21:20|3769|3763|3767.7|3761.7|3769|3763|3767.7|3761.7|2
1605601290000|2020-11-17 08:21:30|||||||||1
1605601300000|2020-11-17 08:21:40|3768|3762|3767.7|3761.7|3768|3762|3767.7|3761.7|8
1605601310000|2020-11-17 08:21:50|3767|3761|3765|3759|3767|3761|3765|3759|27
1605601320000|2020-11-17 08:22:00|3765.3|3759.3|3765|3759|3766|3760|3765|3759|45
1605601330000|2020-11-17 08:22:10|3764.5|3758.5|3765.5|3759.5|3765.7|3759.7|3764|3758|29
1605601340000|2020-11-17 08:22:20|3765.4|3759.4|3765.2|3759.2|3765.5|3759.5|3765|3759|5
1605601350000|2020-11-17 08:22:30|3765.4|3759.4|3765.5|3759.5|3765.7|3759.7|3765|3759|5
1605601370000|2020-11-17 08:22:50|3765|3759|3765|3759|3765.5|3759.5|3765|3759|1
1605601380000|2020-11-17 08:23:00|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3
1605601390000|2020-11-17 08:23:10|3765.4|3759.4|3765.7|3759.7|3765.7|3759.7|3765.4|3759.4|0
1605601400000|2020-11-17 08:23:20|3767.2|3761.2|3765.9|3759.9|3767.5|3761.5|3765.9|3759.9|54
1605601410000|2020-11-17 08:23:30|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|0
1605601420000|2020-11-17 08:23:40|3766.5|3760.5|3766.7|3760.7|3766.7|3760.7|3766|3760|0
1605601430000|2020-11-17 08:23:50|3766.5|3760.5|3766.9|3760.9|3767.4|3761.4|3766.5|3760.5|0
1605601440000|2020-11-17 08:24:00|3767.5|3761.5|3767.5|3761.5|3767.7|3761.7|3767.5|3761.5|4
1605601450000|2020-11-17 08:24:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|1
1605601460000|2020-11-17 08:24:20|3766.4|3760.4|3766.5|3760.5|3766.9|3760.9|3766.4|3760.4|0
1605601480000|2020-11-17 08:24:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1605601490000|2020-11-17 08:24:50|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766|3760|1
1605601500000|2020-11-17 08:25:00|3766.7|3760.7|3766.9|3760.9|3767|3761|3766.7|3760.7|0
1605601510000|2020-11-17 08:25:10|3767|3761|3767.5|3761.5|3767.5|3761.5|3767|3761|4
1605601520000|2020-11-17 08:25:20|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.5|3761.5|10
1605601530000|2020-11-17 08:25:30|3769.5|3763.5|3769|3763|3769.5|3763.5|3769|3763|15
1605601540000|2020-11-17 08:25:40|3769.4|3763.4|3769.5|3763.5|3769.5|3763.5|3769.4|3763.4|2
1605601550000|2020-11-17 08:25:50|3770|3764|3769.5|3763.5|3770|3764|3769.4|3763.4|4
1605601560000|2020-11-17 08:26:00|3769.9|3763.9|3770|3764|3770|3764|3769.9|3763.9|0
1605601570000|2020-11-17 08:26:10|3770.4|3764.4|3771|3765|3771|3765|3770.4|3764.4|2
1605601580000|2020-11-17 08:26:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605601590000|2020-11-17 08:26:30|3770.5|3764.5|3770.4|3764.4|3770.5|3764.5|3770|3764|5
1605601600000|2020-11-17 08:26:40|3770.7|3764.7|3770.9|3764.9|3771|3765|3770.7|3764.7|4
1605601610000|2020-11-17 08:26:50|3771|3765|3771.4|3765.4|3771.9|3765.9|3771|3765|21
1605601620000|2020-11-17 08:27:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3
1605601630000|2020-11-17 08:27:10|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|0
1605601640000|2020-11-17 08:27:20|3771.4|3765.4|3771.5|3765.5|3771.5|3765.5|3771.4|3765.4|2
1605601650000|2020-11-17 08:27:30|3771.7|3765.7|3771.5|3765.5|3771.7|3765.7|3771.4|3765.4|3
1605601660000|2020-11-17 08:27:40|3771.9|3765.9|3772.5|3766.5|3772.5|3766.5|3771.9|3765.9|0
1605601670000|2020-11-17 08:27:50|3772|3766|3772|3766|3772|3766|3772|3766|0
1605601680000|2020-11-17 08:28:00|3772.4|3766.4|3772.5|3766.5|3772.5|3766.5|3772|3766|0
1605601690000|2020-11-17 08:28:10|3772.4|3766.4|3772|3766|3772.4|3766.4|3772|3766|5
1605601700000|2020-11-17 08:28:20|3771.9|3765.9|3770.7|3764.7|3771.9|3765.9|3770.7|3764.7|2
1605601730000|2020-11-17 08:28:50|3769|3763|3768.9|3762.9|3769.4|3763.4|3768.9|3762.9|0
1605601740000|2020-11-17 08:29:00|3769|3763|3769|3763|3769|3763|3769|3763|0
1605601750000|2020-11-17 08:29:10|3768.9|3762.9|3768.9|3762.9|3769.2|3763.2|3768.9|3762.9|3
1605601760000|2020-11-17 08:29:20|3768.4|3762.4|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|19
1605601770000|2020-11-17 08:29:30|3768|3762|3768|3762|3768|3762|3768|3762|1
1605601780000|2020-11-17 08:29:40|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|6
1605601790000|2020-11-17 08:29:50|3767|3761|3766.9|3760.9|3767.4|3761.4|3766.9|3760.9|0
1605601800000|2020-11-17 08:30:00|3767.4|3761.4|3769|3763|3769|3763|3767.4|3761.4|2
1605601810000|2020-11-17 08:30:10|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1605601820000|2020-11-17 08:30:20|3770|3764|3769.5|3763.5|3770|3764|3769.5|3763.5|6
1605601830000|2020-11-17 08:30:30|3769|3763|3769|3763|3769|3763|3769|3763|0
1605601840000|2020-11-17 08:30:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|0
1605601860000|2020-11-17 08:31:00|3770.2|3764.2|3770.9|3764.9|3770.9|3764.9|3770|3764|1
1605601870000|2020-11-17 08:31:10|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|0
1605601880000|2020-11-17 08:31:20|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|0
1605601890000|2020-11-17 08:31:30|3770.9|3764.9|3770.5|3764.5|3770.9|3764.9|3770.5|3764.5|0
1605601910000|2020-11-17 08:31:50|3771|3765|3771.4|3765.4|3771.4|3765.4|3771|3765|0
1605601920000|2020-11-17 08:32:00|3771.5|3765.5|3771.9|3765.9|3772.2|3766.2|3771.5|3765.5|1
1605601930000|2020-11-17 08:32:10|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605601940000|2020-11-17 08:32:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772|3766|0
1605601960000|2020-11-17 08:32:40|3772.3|3766.3|3773|3767|3773|3767|3772.3|3766.3|0
1605601970000|2020-11-17 08:32:50|3772.7|3766.7|3772.7|3766.7|3773|3767|3772.7|3766.7|0
1605601980000|2020-11-17 08:33:00|3773|3767|3773.4|3767.4|3773.5|3767.5|3773|3767|1
1605601990000|2020-11-17 08:33:10|3772.7|3766.7|3772.5|3766.5|3773.4|3767.4|3772.5|3766.5|0
1605602010000|2020-11-17 08:33:30|3772|3766|3772|3766|3772|3766|3772|3766|1
1605602020000|2020-11-17 08:33:40|3772.4|3766.4|3772.5|3766.5|3772.5|3766.5|3772.4|3766.4|0
1605602030000|2020-11-17 08:33:50|3773|3767|3773.4|3767.4|3773.4|3767.4|3773|3767|0
1605602040000|2020-11-17 08:34:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1605602050000|2020-11-17 08:34:10|3772.7|3766.7|3773.5|3767.5|3773.5|3767.5|3772.7|3766.7|4
1605602070000|2020-11-17 08:34:30|3773.7|3767.7|3774.4|3768.4|3774.4|3768.4|3773.7|3767.7|1
1605602080000|2020-11-17 08:34:40|3774.5|3768.5|3774.4|3768.4|3774.5|3768.5|3774|3768|3
1605602090000|2020-11-17 08:34:50|3774|3768|3773.7|3767.7|3774.7|3768.7|3773.7|3767.7|3
1605602100000|2020-11-17 08:35:00|3773.5|3767.5|3772.4|3766.4|3773.5|3767.5|3772.4|3766.4|6
1605602110000|2020-11-17 08:35:10|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|2
1605602130000|2020-11-17 08:35:30|3773.4|3767.4|3772.5|3766.5|3773.4|3767.4|3772.5|3766.5|0
1605602140000|2020-11-17 08:35:40|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|0
1605602150000|2020-11-17 08:35:50|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|1
1605602160000|2020-11-17 08:36:00|3772|3766|3771|3765|3772|3766|3771|3765|10
1605602170000|2020-11-17 08:36:10|3771.4|3765.4|3771.9|3765.9|3772.2|3766.2|3771.4|3765.4|1
1605602180000|2020-11-17 08:36:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1605602190000|2020-11-17 08:36:30|3772.4|3766.4|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|2
1605602210000|2020-11-17 08:36:50|3771.5|3765.5|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|0
1605602220000|2020-11-17 08:37:00|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1605602230000|2020-11-17 08:37:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605602240000|2020-11-17 08:37:20|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3770.9|3764.9|4
1605602250000|2020-11-17 08:37:30|3770.9|3764.9|3769.7|3763.7|3770.9|3764.9|3769.7|3763.7|1
1605602260000|2020-11-17 08:37:40|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3768.9|3762.9|0
1605602280000|2020-11-17 08:38:00|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|0
1605602290000|2020-11-17 08:38:10|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|0
1605602300000|2020-11-17 08:38:20|3769.9|3763.9|3771.2|3765.2|3771.2|3765.2|3769.9|3763.9|4
1605602310000|2020-11-17 08:38:30|3770.4|3764.4|3770.7|3764.7|3770.7|3764.7|3770.4|3764.4|0
1605602340000|2020-11-17 08:39:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|2
1605602350000|2020-11-17 08:39:10|3771.2|3765.2|3770.4|3764.4|3771.2|3765.2|3770.4|3764.4|0
1605602360000|2020-11-17 08:39:20|3771.4|3765.4|3770.7|3764.7|3771.4|3765.4|3770.7|3764.7|8
1605602370000|2020-11-17 08:39:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1605602380000|2020-11-17 08:39:40|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1605602390000|2020-11-17 08:39:50|3770.4|3764.4|3769.9|3763.9|3770.4|3764.4|3769.9|3763.9|6
1605602400000|2020-11-17 08:40:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1605602420000|2020-11-17 08:40:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1605602430000|2020-11-17 08:40:30|3771.4|3765.4|3771.2|3765.2|3771.4|3765.4|3771.2|3765.2|5
1605602440000|2020-11-17 08:40:40|3770.4|3764.4|3771.2|3765.2|3771.2|3765.2|3770.4|3764.4|1
1605602450000|2020-11-17 08:40:50|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|0
1605602470000|2020-11-17 08:41:10|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|0
1605602490000|2020-11-17 08:41:30|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|1
1605602500000|2020-11-17 08:41:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|0
1605602510000|2020-11-17 08:41:50|3771.7|3765.7|3771.2|3765.2|3771.9|3765.9|3771.2|3765.2|2
1605602520000|2020-11-17 08:42:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|0
1605602530000|2020-11-17 08:42:10|3771.2|3765.2|3770.2|3764.2|3771.2|3765.2|3769.9|3763.9|5
1605602570000|2020-11-17 08:42:50|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1605602580000|2020-11-17 08:43:00|3770.1|3764.1|3770.2|3764.2|3770.2|3764.2|3770.1|3764.1|1
1605602660000|2020-11-17 08:44:20|3770.1|3764.1|3769.9|3763.9|3770.1|3764.1|3769.4|3763.4|4
1605602670000|2020-11-17 08:44:30|3770.2|3764.2|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|0
1605602700000|2020-11-17 08:45:00|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|1
1605602710000|2020-11-17 08:45:10|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1605602720000|2020-11-17 08:45:20|3770.9|3764.9|3771.2|3765.2|3771.2|3765.2|3770.9|3764.9|0
1605602770000|2020-11-17 08:46:10|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1605602780000|2020-11-17 08:46:20|3770.9|3764.9|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|1
1605602800000|2020-11-17 08:46:40|3771.1|3765.1|3771.2|3765.2|3771.2|3765.2|3771.1|3765.1|1
1605602840000|2020-11-17 08:47:20|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|3
1605602850000|2020-11-17 08:47:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1605602870000|2020-11-17 08:47:50|3771.1|3765.1|3770.2|3764.2|3771.1|3765.1|3770.2|3764.2|5
1605602880000|2020-11-17 08:48:00|3769.5|3763.5|3770.2|3764.2|3770.2|3764.2|3769.5|3763.5|0
1605602900000|2020-11-17 08:48:20|3769.5|3763.5|3769.4|3763.4|3770.7|3764.7|3769.4|3763.4|5
1605602910000|2020-11-17 08:48:30|3769.7|3763.7|3769.4|3763.4|3769.7|3763.7|3769.4|3763.4|0
1605602920000|2020-11-17 08:48:40|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|1
1605602930000|2020-11-17 08:48:50|3769.9|3763.9|3769.9|3763.9|3770.2|3764.2|3769.5|3763.5|0
1605602940000|2020-11-17 08:49:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1605602950000|2020-11-17 08:49:10|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|0
1605602960000|2020-11-17 08:49:20|3768.7|3762.7|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|0
1605602970000|2020-11-17 08:49:30|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|0
1605602980000|2020-11-17 08:49:40|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1605602990000|2020-11-17 08:49:50|3770.2|3764.2|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|2
1605603010000|2020-11-17 08:50:10|3771.4|3765.4|3772.2|3766.2|3772.4|3766.4|3770.9|3764.9|4
1605603020000|2020-11-17 08:50:20|3771.9|3765.9|3771.5|3765.5|3771.9|3765.9|3771.5|3765.5|0
1605603030000|2020-11-17 08:50:30|3772.2|3766.2|3771.5|3765.5|3772.2|3766.2|3771.5|3765.5|1
1605603040000|2020-11-17 08:50:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1605603070000|2020-11-17 08:51:10|3772.4|3766.4|3773.4|3767.4|3773.5|3767.5|3772.4|3766.4|1
1605603080000|2020-11-17 08:51:20|3773|3767|3773.9|3767.9|3773.9|3767.9|3772.9|3766.9|0
1605603090000|2020-11-17 08:51:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|11
1605603100000|2020-11-17 08:51:40|3774.4|3768.4|3774.4|3768.4|3774.5|3768.5|3774.4|3768.4|0
1605603110000|2020-11-17 08:51:50|3774.5|3768.5|3772.5|3766.5|3774.5|3768.5|3771.5|3765.5|38
1605603120000|2020-11-17 08:52:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1605603130000|2020-11-17 08:52:10|3773.4|3767.4|3773.5|3767.5|3773.5|3767.5|3773.4|3767.4|0
1605603140000|2020-11-17 08:52:20|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|0
1605603150000|2020-11-17 08:52:30|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|0
1605603170000|2020-11-17 08:52:50|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|1
1605603180000|2020-11-17 08:53:00|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|0
1605603190000|2020-11-17 08:53:10|3773.4|3767.4|3771.9|3765.9|3773.4|3767.4|3771.9|3765.9|2
1605603200000|2020-11-17 08:53:20|3771.4|3765.4|3771.5|3765.5|3771.5|3765.5|3771.4|3765.4|1
1605603210000|2020-11-17 08:53:30|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|2
1605603220000|2020-11-17 08:53:40|3772|3766|3772|3766|3772|3766|3772|3766|0
1605603230000|2020-11-17 08:53:50|3771.9|3765.9|3772|3766|3772|3766|3771|3765|1
1605603240000|2020-11-17 08:54:00|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|0
1605603250000|2020-11-17 08:54:10|3772.5|3766.5|3772.9|3766.9|3772.9|3766.9|3772.5|3766.5|0
1605603260000|2020-11-17 08:54:20|3773|3767|3773.2|3767.2|3773.5|3767.5|3773|3767|0
1605603270000|2020-11-17 08:54:30|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|0
1605603280000|2020-11-17 08:54:40|3772.7|3766.7|3773.5|3767.5|3773.5|3767.5|3772.7|3766.7|2
1605603290000|2020-11-17 08:54:50|3773.4|3767.4|3772.5|3766.5|3773.4|3767.4|3772.5|3766.5|0
1605603300000|2020-11-17 08:55:00|3772.2|3766.2|3772.5|3766.5|3772.5|3766.5|3772.2|3766.2|0
1605603330000|2020-11-17 08:55:30|3772.8|3766.8|3773.2|3767.2|3773.2|3767.2|3772.8|3766.8|0
1605603340000|2020-11-17 08:55:40|3773.5|3767.5|3773.2|3767.2|3773.5|3767.5|3773.2|3767.2|0
1605603350000|2020-11-17 08:55:50|3773.5|3767.5|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1605603360000|2020-11-17 08:56:00|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|0
1605603370000|2020-11-17 08:56:10|3773.2|3767.2|3774.7|3768.7|3774.7|3768.7|3773|3767|36
1605603390000|2020-11-17 08:56:30|3775|3769|3775|3769|3775|3769|3775|3769|0
1605603400000|2020-11-17 08:56:40|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1605603420000|2020-11-17 08:57:00|3775|3769|3775.7|3769.7|3775.7|3769.7|3774.7|3768.7|4
1605603430000|2020-11-17 08:57:10|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|1
1605603440000|2020-11-17 08:57:20|3775|3769|3774.2|3768.2|3775|3769|3774.2|3768.2|3
1605603450000|2020-11-17 08:57:30|3774|3768|3774.2|3768.2|3774.5|3768.5|3774|3768|1
1605603460000|2020-11-17 08:57:40|3774.5|3768.5|3773.5|3767.5|3774.5|3768.5|3773.5|3767.5|0
1605603480000|2020-11-17 08:58:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1605603500000|2020-11-17 08:58:20|3774|3768|3774.7|3768.7|3774.7|3768.7|3774|3768|0
1605603520000|2020-11-17 08:58:40|3775.7|3769.7|3776.4|3770.4|3776.4|3770.4|3775.7|3769.7|1
1605603530000|2020-11-17 08:58:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|2
1605603540000|2020-11-17 08:59:00|3777|3771|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|1
1605603560000|2020-11-17 08:59:20|3776.7|3770.7|3776.7|3770.7|3776.9|3770.9|3776.7|3770.7|0
1605603570000|2020-11-17 08:59:30|3776.9|3770.9|3776.9|3770.9|3777|3771|3776.7|3770.7|1
1605603580000|2020-11-17 08:59:40|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1605603590000|2020-11-17 08:59:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|0
1605603600000|2020-11-17 09:00:00|3777|3771|3778.2|3772.2|3778.2|3772.2|3777|3771|5
1605603610000|2020-11-17 09:00:10|3777.9|3771.9|3777.9|3771.9|3778|3772|3777.9|3771.9|0
1605603620000|2020-11-17 09:00:20|||||||||1
1605603640000|2020-11-17 09:00:40|3778.2|3772.2|3778.4|3772.4|3778.4|3772.4|3778.2|3772.2|1
1605603650000|2020-11-17 09:00:50|||||||||1
1605603680000|2020-11-17 09:01:20|3779|3773|3779.4|3773.4|3779.4|3773.4|3779|3773|8
1605603710000|2020-11-17 09:01:50|3779.7|3773.7|3778.4|3772.4|3779.7|3773.7|3778.4|3772.4|2
1605603740000|2020-11-17 09:02:20|3778|3772|3777.9|3771.9|3778|3772|3777.9|3771.9|1
1605603750000|2020-11-17 09:02:30|3778|3772|3777.7|3771.7|3778|3772|3777.7|3771.7|0
1605603760000|2020-11-17 09:02:40|3777.9|3771.9|3777.2|3771.2|3777.9|3771.9|3777.2|3771.2|2
1605603780000|2020-11-17 09:03:00|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.7|3770.7|1
1605603790000|2020-11-17 09:03:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|0
1605603800000|2020-11-17 09:03:20|3777.7|3771.7|3778.9|3772.9|3778.9|3772.9|3777.7|3771.7|2
1605603810000|2020-11-17 09:03:30|3779.2|3773.2|3778.2|3772.2|3779.2|3773.2|3778.2|3772.2|5
1605603830000|2020-11-17 09:03:50|3778.4|3772.4|3778.2|3772.2|3778.9|3772.9|3778.2|3772.2|0
1605603860000|2020-11-17 09:04:20|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605603870000|2020-11-17 09:04:30|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|0
1605603890000|2020-11-17 09:04:50|3777.9|3771.9|3777.7|3771.7|3777.9|3771.9|3777.7|3771.7|0
1605603900000|2020-11-17 09:05:00|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3777.9|3771.9|1
1605603910000|2020-11-17 09:05:10|3778.4|3772.4|3778.2|3772.2|3778.4|3772.4|3778.2|3772.2|0
1605603920000|2020-11-17 09:05:20|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|0
1605603930000|2020-11-17 09:05:30|3778.9|3772.9|3777.4|3771.4|3778.9|3772.9|3777.4|3771.4|5
1605603940000|2020-11-17 09:05:40|3777.5|3771.5|3778.4|3772.4|3778.4|3772.4|3777.5|3771.5|0
1605603950000|2020-11-17 09:05:50|3777.9|3771.9|3778.2|3772.2|3778.4|3772.4|3777.9|3771.9|0
1605603960000|2020-11-17 09:06:00|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605603970000|2020-11-17 09:06:10|3777.5|3771.5|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|1
1605603980000|2020-11-17 09:06:20|3777.4|3771.4|3777.5|3771.5|3777.5|3771.5|3777.4|3771.4|1
1605603990000|2020-11-17 09:06:30|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605604000000|2020-11-17 09:06:40|3778|3772|3777.5|3771.5|3778|3772|3777.5|3771.5|1
1605604010000|2020-11-17 09:06:50|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|0
1605604020000|2020-11-17 09:07:00|3777.4|3771.4|3777|3771|3777.4|3771.4|3777|3771|0
1605604030000|2020-11-17 09:07:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|0
1605604040000|2020-11-17 09:07:20|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|1
1605604060000|2020-11-17 09:07:40|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|1
1605604070000|2020-11-17 09:07:50|3776.7|3770.7|3777.9|3771.9|3777.9|3771.9|3776.7|3770.7|1
1605604080000|2020-11-17 09:08:00|3777.4|3771.4|3777.2|3771.2|3777.4|3771.4|3777.2|3771.2|0
1605604090000|2020-11-17 09:08:10|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3
1605604110000|2020-11-17 09:08:30|3775.2|3769.2|3774.4|3768.4|3775.2|3769.2|3774.4|3768.4|11
1605604120000|2020-11-17 09:08:40|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1605604130000|2020-11-17 09:08:50|3773.7|3767.7|3773.4|3767.4|3773.9|3767.9|3773.4|3767.4|0
1605604140000|2020-11-17 09:09:00|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.4|3767.4|0
1605604150000|2020-11-17 09:09:10|3773.9|3767.9|3774.4|3768.4|3774.4|3768.4|3773.9|3767.9|0
1605604160000|2020-11-17 09:09:20|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|1
1605604190000|2020-11-17 09:09:50|3774.2|3768.2|3774.4|3768.4|3774.4|3768.4|3774.2|3768.2|0
1605604200000|2020-11-17 09:10:00|3774.2|3768.2|3773.9|3767.9|3774.2|3768.2|3773.9|3767.9|0
1605604210000|2020-11-17 09:10:10|3773.7|3767.7|3773.4|3767.4|3773.7|3767.7|3773.4|3767.4|0
1605604230000|2020-11-17 09:10:30|3772.9|3766.9|3772.7|3766.7|3772.9|3766.9|3772.7|3766.7|0
1605604240000|2020-11-17 09:10:40|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1605604250000|2020-11-17 09:10:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1605604260000|2020-11-17 09:11:00|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|0
1605604280000|2020-11-17 09:11:20|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3771.4|3765.4|0
1605604290000|2020-11-17 09:11:30|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|0
1605604300000|2020-11-17 09:11:40|3771|3765|3770|3764|3771|3765|3769.9|3763.9|3
1605604310000|2020-11-17 09:11:50|3770.7|3764.7|3770|3764|3770.7|3764.7|3770|3764|0
1605604320000|2020-11-17 09:12:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|4
1605604330000|2020-11-17 09:12:10|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1605604340000|2020-11-17 09:12:20|3770.4|3764.4|3770.5|3764.5|3770.5|3764.5|3770.4|3764.4|0
1605604350000|2020-11-17 09:12:30|3770.9|3764.9|3771|3765|3771.4|3765.4|3770.4|3764.4|9
1605604360000|2020-11-17 09:12:40|3769.9|3763.9|3769.9|3763.9|3770|3764|3769.9|3763.9|1
1605604370000|2020-11-17 09:12:50|3769.5|3763.5|3769.2|3763.2|3769.5|3763.5|3769.2|3763.2|0
1605604380000|2020-11-17 09:13:00|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|0
1605604400000|2020-11-17 09:13:20|||||||||1
1605604410000|2020-11-17 09:13:30|3769.7|3763.7|3770.5|3764.5|3770.5|3764.5|3769.7|3763.7|1
1605604420000|2020-11-17 09:13:40|3770|3764|3770.4|3764.4|3770.4|3764.4|3770|3764|0
1605604440000|2020-11-17 09:14:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1605604470000|2020-11-17 09:14:30|3770.4|3764.4|3770.5|3764.5|3770.5|3764.5|3770.4|3764.4|1
1605604480000|2020-11-17 09:14:40|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605604490000|2020-11-17 09:14:50|3771|3765|3770.9|3764.9|3771|3765|3770.9|3764.9|0
1605604500000|2020-11-17 09:15:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1605604530000|2020-11-17 09:15:30|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605604540000|2020-11-17 09:15:40|3771|3765|3771|3765|3771.4|3765.4|3771|3765|0
1605604550000|2020-11-17 09:15:50|3771.4|3765.4|3770.5|3764.5|3771.4|3765.4|3770.5|3764.5|1
1605604570000|2020-11-17 09:16:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3
1605604580000|2020-11-17 09:16:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|4
1605604590000|2020-11-17 09:16:30|3772.9|3766.9|3772.5|3766.5|3772.9|3766.9|3772.5|3766.5|0
1605604600000|2020-11-17 09:16:40|3772|3766|3771.9|3765.9|3772|3766|3771.9|3765.9|0
1605604610000|2020-11-17 09:16:50|3772.4|3766.4|3772.5|3766.5|3772.5|3766.5|3772.4|3766.4|0
1605604630000|2020-11-17 09:17:10|||||||||2
1605604650000|2020-11-17 09:17:30|3772.9|3766.9|3773.2|3767.2|3773.2|3767.2|3772.5|3766.5|4
1605604660000|2020-11-17 09:17:40|3773|3767|3773.2|3767.2|3773.2|3767.2|3773|3767|0
1605604680000|2020-11-17 09:18:00|3773|3767|3774.5|3768.5|3774.5|3768.5|3773|3767|7
1605604690000|2020-11-17 09:18:10|||||||||1
1605604700000|2020-11-17 09:18:20|3774.7|3768.7|3775.5|3769.5|3775.5|3769.5|3774.7|3768.7|4
1605604740000|2020-11-17 09:19:00|3775.4|3769.4|3775.5|3769.5|3775.5|3769.5|3775.4|3769.4|6
1605604770000|2020-11-17 09:19:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|1
1605604780000|2020-11-17 09:19:40|3774.2|3768.2|3774.5|3768.5|3774.5|3768.5|3774.2|3768.2|1
1605604820000|2020-11-17 09:20:20|3774.7|3768.7|3775.5|3769.5|3775.5|3769.5|3774.7|3768.7|1
1605604830000|2020-11-17 09:20:30|3776|3770|3775.2|3769.2|3776|3770|3775.2|3769.2|9
1605604840000|2020-11-17 09:20:40|3777.8|3771.8|3777.5|3771.5|3778.2|3772.2|3777.5|3771.5|81
1605604850000|2020-11-17 09:20:50|3777.2|3771.2|3777.2|3771.2|3777.5|3771.5|3777.2|3771.2|0
1605604860000|2020-11-17 09:21:00|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1605604870000|2020-11-17 09:21:10|3777.7|3771.7|3777.5|3771.5|3777.7|3771.7|3777.5|3771.5|1
1605604880000|2020-11-17 09:21:20|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605604890000|2020-11-17 09:21:30|3777.5|3771.5|3777.7|3771.7|3777.7|3771.7|3777.5|3771.5|1
1605604900000|2020-11-17 09:21:40|3777.2|3771.2|3777.5|3771.5|3777.5|3771.5|3777.2|3771.2|3
1605604920000|2020-11-17 09:22:00|3777.4|3771.4|3778|3772|3778|3772|3777|3771|9
1605604930000|2020-11-17 09:22:10|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605604940000|2020-11-17 09:22:20|3778|3772|3778|3772|3778|3772|3778|3772|0
1605604950000|2020-11-17 09:22:30|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1605604960000|2020-11-17 09:22:40|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777|3771|4
1605605000000|2020-11-17 09:23:20|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|9
1605605010000|2020-11-17 09:23:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.2|3774.2|1
1605605020000|2020-11-17 09:23:40|3780.2|3774.2|3779.7|3773.7|3780.2|3774.2|3779.7|3773.7|0
1605605030000|2020-11-17 09:23:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1605605040000|2020-11-17 09:24:00|3779.7|3773.7|3779.7|3773.7|3780.2|3774.2|3779.7|3773.7|1
1605605050000|2020-11-17 09:24:10|3779.8|3773.8|3780.7|3774.7|3780.7|3774.7|3779.8|3773.8|0
1605605060000|2020-11-17 09:24:20|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|1
1605605070000|2020-11-17 09:24:30|3779.8|3773.8|3779.7|3773.7|3779.8|3773.8|3779.7|3773.7|2
1605605080000|2020-11-17 09:24:40|3779.5|3773.5|3779.2|3773.2|3779.5|3773.5|3779.2|3773.2|5
1605605100000|2020-11-17 09:25:00|3779|3773|3779.2|3773.2|3779.2|3773.2|3779|3773|1
1605605110000|2020-11-17 09:25:10|3778.7|3772.7|3778.8|3772.8|3779.2|3773.2|3778.7|3772.7|0
1605605120000|2020-11-17 09:25:20|3779.3|3773.3|3779.2|3773.2|3779.3|3773.3|3778.8|3772.8|0
1605605130000|2020-11-17 09:25:30|3778.8|3772.8|3779.2|3773.2|3779.2|3773.2|3778.8|3772.8|0
1605605150000|2020-11-17 09:25:50|3779.5|3773.5|3780.2|3774.2|3780.2|3774.2|3779.5|3773.5|1
1605605160000|2020-11-17 09:26:00|3780.5|3774.5|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|0
1605605170000|2020-11-17 09:26:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.2|3774.2|0
1605605180000|2020-11-17 09:26:20|3780.2|3774.2|3780.2|3774.2|3780.7|3774.7|3780.2|3774.2|0
1605605190000|2020-11-17 09:26:30|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|0
1605605200000|2020-11-17 09:26:40|3780.2|3774.2|3780.2|3774.2|3780.5|3774.5|3779.3|3773.3|1
1605605210000|2020-11-17 09:26:50|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|0
1605605220000|2020-11-17 09:27:00|3779.2|3773.2|3779.2|3773.2|3780.2|3774.2|3779.2|3773.2|2
1605605230000|2020-11-17 09:27:10|3779|3773|3779.7|3773.7|3779.7|3773.7|3779|3773|0
1605605240000|2020-11-17 09:27:20|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|3
1605605260000|2020-11-17 09:27:40|3781|3775|3781.7|3775.7|3781.7|3775.7|3781|3775|2
1605605270000|2020-11-17 09:27:50|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|2
1605605280000|2020-11-17 09:28:00|3782.3|3776.3|3782.2|3776.2|3782.3|3776.3|3782.2|3776.2|2
1605605290000|2020-11-17 09:28:10|3782.3|3776.3|3782.5|3776.5|3782.5|3776.5|3782.3|3776.3|0
1605605300000|2020-11-17 09:28:20|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|0
1605605310000|2020-11-17 09:28:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1605605330000|2020-11-17 09:28:50|3781.8|3775.8|3782.2|3776.2|3782.7|3776.7|3781.8|3775.8|6
1605605340000|2020-11-17 09:29:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1605605350000|2020-11-17 09:29:10|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|0
1605605360000|2020-11-17 09:29:20|||||||||1
1605605380000|2020-11-17 09:29:40|3781|3775|3780.7|3774.7|3781|3775|3780.7|3774.7|0
1605605400000|2020-11-17 09:30:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.7|3774.7|2
1605605410000|2020-11-17 09:30:10|3780.7|3774.7|3780.8|3774.8|3780.8|3774.8|3780.2|3774.2|0
1605605430000|2020-11-17 09:30:30|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1605605440000|2020-11-17 09:30:40|3781.3|3775.3|3781.7|3775.7|3781.7|3775.7|3781.3|3775.3|0
1605605460000|2020-11-17 09:31:00|3781.3|3775.3|3779|3773|3781.3|3775.3|3779|3773|48
1605605470000|2020-11-17 09:31:10|3778|3772|3774.7|3768.7|3778|3772|3774.7|3768.7|10
1605605480000|2020-11-17 09:31:20|3774.8|3768.8|3774.8|3768.8|3775.2|3769.2|3774.8|3768.8|11
1605605490000|2020-11-17 09:31:30|3775.3|3769.3|3775.3|3769.3|3775.4|3769.4|3775.3|3769.3|26
1605605500000|2020-11-17 09:31:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|4
1605605510000|2020-11-17 09:31:50|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|1
1605605520000|2020-11-17 09:32:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1605605540000|2020-11-17 09:32:20|3774.9|3768.9|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|0
1605605550000|2020-11-17 09:32:30|3775.2|3769.2|3774.7|3768.7|3775.2|3769.2|3774.3|3768.3|0
1605605560000|2020-11-17 09:32:40|3774.3|3768.3|3774.7|3768.7|3774.7|3768.7|3774.3|3768.3|0
1605605570000|2020-11-17 09:32:50|3773.8|3767.8|3773.8|3767.8|3774.2|3768.2|3773.8|3767.8|7
1605605580000|2020-11-17 09:33:00|3774.2|3768.2|3774.8|3768.8|3774.8|3768.8|3774.2|3768.2|0
1605605630000|2020-11-17 09:33:50|3774.7|3768.7|3774.8|3768.8|3774.8|3768.8|3774.3|3768.3|1
1605605640000|2020-11-17 09:34:00|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1605605650000|2020-11-17 09:34:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.2|3769.2|2
1605605670000|2020-11-17 09:34:30|3775.2|3769.2|3773.8|3767.8|3775.2|3769.2|3773.8|3767.8|1
1605605690000|2020-11-17 09:34:50|3773.7|3767.7|3772.8|3766.8|3773.7|3767.7|3772.7|3766.7|0
1605605720000|2020-11-17 09:35:20|3772.9|3766.9|3771.7|3765.7|3773.7|3767.7|3771.7|3765.7|10
1605605730000|2020-11-17 09:35:30|3771.8|3765.8|3772.2|3766.2|3772.2|3766.2|3771.8|3765.8|2
1605605740000|2020-11-17 09:35:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1605605760000|2020-11-17 09:36:00|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3771.8|3765.8|3
1605605770000|2020-11-17 09:36:10|3771.9|3765.9|3771.7|3765.7|3772.3|3766.3|3771.3|3765.3|1
1605605780000|2020-11-17 09:36:20|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1605605790000|2020-11-17 09:36:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|0
1605605820000|2020-11-17 09:37:00|3770.7|3764.7|3770.3|3764.3|3770.7|3764.7|3770.3|3764.3|0
1605605840000|2020-11-17 09:37:20|3771|3765|3771.3|3765.3|3771.7|3765.7|3771|3765|5
1605605850000|2020-11-17 09:37:30|3770.8|3764.8|3771.8|3765.8|3772.3|3766.3|3770.8|3764.8|3
1605605860000|2020-11-17 09:37:40|3771.4|3765.4|3770.3|3764.3|3771.4|3765.4|3770.3|3764.3|20
1605605890000|2020-11-17 09:38:10|3770.2|3764.2|3769.8|3763.8|3770.2|3764.2|3769.3|3763.3|5
1605605910000|2020-11-17 09:38:30|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|1
1605605920000|2020-11-17 09:38:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|1
1605605930000|2020-11-17 09:38:50|3769.7|3763.7|3769.3|3763.3|3769.7|3763.7|3769.3|3763.3|0
1605605940000|2020-11-17 09:39:00|3769.8|3763.8|3769.8|3763.8|3770.2|3764.2|3769.7|3763.7|1
1605605950000|2020-11-17 09:39:10|3769.9|3763.9|3770.8|3764.8|3771.3|3765.3|3769.9|3763.9|4
1605605960000|2020-11-17 09:39:20|3770.9|3764.9|3770.8|3764.8|3771.3|3765.3|3770.8|3764.8|1
1605605970000|2020-11-17 09:39:30|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|0
1605605990000|2020-11-17 09:39:50|3771.2|3765.2|3770.8|3764.8|3771.2|3765.2|3770.8|3764.8|1
1605606000000|2020-11-17 09:40:00|3771.2|3765.2|3771.3|3765.3|3771.3|3765.3|3771.2|3765.2|0
1605606010000|2020-11-17 09:40:10|3770.9|3764.9|3770.3|3764.3|3770.9|3764.9|3770.3|3764.3|1
1605606020000|2020-11-17 09:40:20|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|2
1605606040000|2020-11-17 09:40:40|3771.2|3765.2|3771.3|3765.3|3771.3|3765.3|3771.2|3765.2|0
1605606070000|2020-11-17 09:41:10|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|9
1605606090000|2020-11-17 09:41:30|3772.2|3766.2|3772.3|3766.3|3772.3|3766.3|3772.2|3766.2|0
1605606120000|2020-11-17 09:42:00|||||||||2
1605606140000|2020-11-17 09:42:20|3771.3|3765.3|3769.8|3763.8|3771.3|3765.3|3769.8|3763.8|10
1605606150000|2020-11-17 09:42:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1605606160000|2020-11-17 09:42:40|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|5
1605606170000|2020-11-17 09:42:50|3768.2|3762.2|3766.3|3760.3|3768.3|3762.3|3766.3|3760.3|33
1605606180000|2020-11-17 09:43:00|3765.4|3759.4|3765.3|3759.3|3765.4|3759.4|3765.3|3759.3|21
1605606190000|2020-11-17 09:43:10|||||||||4
1605606200000|2020-11-17 09:43:20|3764.9|3758.9|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|4
1605606210000|2020-11-17 09:43:30|3765.1|3759.1|3765.4|3759.4|3765.4|3759.4|3765.1|3759.1|0
1605606220000|2020-11-17 09:43:40|3762.3|3756.3|3762.2|3756.2|3762.8|3756.8|3762.2|3756.2|20
1605606230000|2020-11-17 09:43:50|3762.5|3756.5|3763.7|3757.7|3763.7|3757.7|3762.2|3756.2|3
1605606240000|2020-11-17 09:44:00|3763.3|3757.3|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|5
1605606250000|2020-11-17 09:44:10|3763.7|3757.7|3759.7|3753.7|3763.7|3757.7|3759.7|3753.7|4
1605606260000|2020-11-17 09:44:20|3759.8|3753.8|3759.8|3753.8|3760.3|3754.3|3759.7|3753.7|3
1605606270000|2020-11-17 09:44:30|3761.2|3755.2|3760.3|3754.3|3761.7|3755.7|3760.3|3754.3|5
1605606280000|2020-11-17 09:44:40|||||||||3
1605606290000|2020-11-17 09:44:50|3760.7|3754.7|3759.6|3753.6|3760.7|3754.7|3759.6|3753.6|6
1605606300000|2020-11-17 09:45:00|3759.4|3753.4|3759.1|3753.1|3759.4|3753.4|3759.1|3753.1|8
1605606310000|2020-11-17 09:45:10|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|2
1605606320000|2020-11-17 09:45:20|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|1
1605606330000|2020-11-17 09:45:30|3758.9|3752.9|3759.1|3753.1|3759.4|3753.4|3758.9|3752.9|2
1605606340000|2020-11-17 09:45:40|3759.4|3753.4|3759.4|3753.4|3759.6|3753.6|3759.1|3753.1|0
1605606350000|2020-11-17 09:45:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1605606360000|2020-11-17 09:46:00|3758.9|3752.9|3758.6|3752.6|3758.9|3752.9|3758.6|3752.6|136
1605606380000|2020-11-17 09:46:20|3758.7|3752.7|3757.6|3751.6|3759.1|3753.1|3756.7|3750.7|9
1605606390000|2020-11-17 09:46:30|3757.7|3751.7|3759.1|3753.1|3759.1|3753.1|3757.7|3751.7|5
1605606400000|2020-11-17 09:46:40|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.2|3752.2|7
1605606410000|2020-11-17 09:46:50|3758.9|3752.9|3759.2|3753.2|3759.2|3753.2|3758.9|3752.9|0
1605606420000|2020-11-17 09:47:00|3758.2|3752.2|3758.4|3752.4|3758.4|3752.4|3758.2|3752.2|4
1605606440000|2020-11-17 09:47:20|3758.2|3752.2|3758.2|3752.2|3758.4|3752.4|3758.2|3752.2|1
1605606450000|2020-11-17 09:47:30|3757.9|3751.9|3756.7|3750.7|3757.9|3751.9|3756.7|3750.7|9
1605606460000|2020-11-17 09:47:40|3756.4|3750.4|3756.2|3750.2|3756.4|3750.4|3756.2|3750.2|0
1605606470000|2020-11-17 09:47:50|||||||||1
1605606480000|2020-11-17 09:48:00|3755.9|3749.9|3756.2|3750.2|3756.2|3750.2|3755.9|3749.9|2
1605606490000|2020-11-17 09:48:10|3755.6|3749.6|3755.6|3749.6|3755.7|3749.7|3755.6|3749.6|4
1605606500000|2020-11-17 09:48:20|3755.7|3749.7|3754.4|3748.4|3756.2|3750.2|3754.4|3748.4|16
1605606520000|2020-11-17 09:48:40|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3753.9|3747.9|9
1605606530000|2020-11-17 09:48:50|3755.4|3749.4|3755.7|3749.7|3756.2|3750.2|3755.2|3749.2|9
1605606540000|2020-11-17 09:49:00|3755.6|3749.6|3755.2|3749.2|3755.9|3749.9|3755.2|3749.2|13
1605606550000|2020-11-17 09:49:10|3754.9|3748.9|3754.4|3748.4|3755.2|3749.2|3754.4|3748.4|2
1605606560000|2020-11-17 09:49:20|3755.1|3749.1|3754.2|3748.2|3755.1|3749.1|3754.2|3748.2|0
1605606570000|2020-11-17 09:49:30|3754.4|3748.4|3754.7|3748.7|3755.2|3749.2|3754.4|3748.4|1
1605606580000|2020-11-17 09:49:40|3755.1|3749.1|3755.2|3749.2|3755.2|3749.2|3754.2|3748.2|2
1605606600000|2020-11-17 09:50:00|3755.6|3749.6|3754.9|3748.9|3755.6|3749.6|3754.9|3748.9|0
1605606610000|2020-11-17 09:50:10|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1605606620000|2020-11-17 09:50:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1605606630000|2020-11-17 09:50:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3754.9|3748.9|0
1605606640000|2020-11-17 09:50:40|3755.6|3749.6|3755.7|3749.7|3756.1|3750.1|3755.6|3749.6|1
1605606650000|2020-11-17 09:50:50|3756.1|3750.1|3755.9|3749.9|3756.6|3750.6|3755.9|3749.9|15
1605606660000|2020-11-17 09:51:00|3756.2|3750.2|3756.4|3750.4|3756.9|3750.9|3755.9|3749.9|2
1605606670000|2020-11-17 09:51:10|3756.5|3750.5|3756.4|3750.4|3757.4|3751.4|3756.2|3750.2|36
1605606680000|2020-11-17 09:51:20|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605606700000|2020-11-17 09:51:40|3756.7|3750.7|3756.9|3750.9|3756.9|3750.9|3756.7|3750.7|7
1605606720000|2020-11-17 09:52:00|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.6|3750.6|1
1605606730000|2020-11-17 09:52:10|3757.1|3751.1|3757.2|3751.2|3757.2|3751.2|3757.1|3751.1|0
1605606740000|2020-11-17 09:52:20|||||||||3
1605606750000|2020-11-17 09:52:30|3756.7|3750.7|3756.2|3750.2|3756.7|3750.7|3755.7|3749.7|15
1605606760000|2020-11-17 09:52:40|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|1
1605606770000|2020-11-17 09:52:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1605606780000|2020-11-17 09:53:00|3755.7|3749.7|3755.4|3749.4|3755.7|3749.7|3754.4|3748.4|5
1605606790000|2020-11-17 09:53:10|3755.6|3749.6|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|0
1605606800000|2020-11-17 09:53:20|3755.4|3749.4|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|0
1605606810000|2020-11-17 09:53:30|3754.7|3748.7|3754.7|3748.7|3755.1|3749.1|3754.7|3748.7|0
1605606820000|2020-11-17 09:53:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1605606830000|2020-11-17 09:53:50|3755.6|3749.6|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|1
1605606840000|2020-11-17 09:54:00|3756.6|3750.6|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|1
1605606850000|2020-11-17 09:54:10|3756.4|3750.4|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|0
1605606860000|2020-11-17 09:54:20|3756.9|3750.9|3757.7|3751.7|3757.7|3751.7|3756.9|3750.9|4
1605606880000|2020-11-17 09:54:40|3757.2|3751.2|3756.1|3750.1|3757.2|3751.2|3756.1|3750.1|3
1605606890000|2020-11-17 09:54:50|3755.7|3749.7|3756.1|3750.1|3756.1|3750.1|3755.7|3749.7|0
1605606910000|2020-11-17 09:55:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|0
1605606920000|2020-11-17 09:55:20|3756.7|3750.7|3756.2|3750.2|3757.2|3751.2|3756.1|3750.1|1
1605606930000|2020-11-17 09:55:30|3757.1|3751.1|3757.2|3751.2|3757.7|3751.7|3757.1|3751.1|0
1605606940000|2020-11-17 09:55:40|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.4|3751.4|1
1605606950000|2020-11-17 09:55:50|3757.4|3751.4|3757.7|3751.7|3757.7|3751.7|3757.2|3751.2|0
1605606960000|2020-11-17 09:56:00|3757.4|3751.4|3757.7|3751.7|3757.7|3751.7|3757.4|3751.4|0
1605606970000|2020-11-17 09:56:10|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1605606980000|2020-11-17 09:56:20|3758.2|3752.2|3758.6|3752.6|3758.6|3752.6|3757.7|3751.7|0
1605606990000|2020-11-17 09:56:30|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605607000000|2020-11-17 09:56:40|3757.9|3751.9|3757.7|3751.7|3758.1|3752.1|3757.7|3751.7|1
1605607010000|2020-11-17 09:56:50|3755.2|3749.2|3755.4|3749.4|3755.4|3749.4|3755.2|3749.2|9
1605607020000|2020-11-17 09:57:00|3755|3749|3755.2|3749.2|3755.4|3749.4|3754.7|3748.7|14
1605607030000|2020-11-17 09:57:10|3755.7|3749.7|3756.4|3750.4|3756.7|3750.7|3755.7|3749.7|1
1605607070000|2020-11-17 09:57:50|3756.5|3750.5|3757.7|3751.7|3757.9|3751.9|3756.5|3750.5|1
1605607090000|2020-11-17 09:58:10|3757.9|3751.9|3758.1|3752.1|3758.2|3752.2|3757.9|3751.9|1
1605607100000|2020-11-17 09:58:20|3757.7|3751.7|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|2
1605607110000|2020-11-17 09:58:30|3758.1|3752.1|3758.7|3752.7|3759.2|3753.2|3758.1|3752.1|2
1605607120000|2020-11-17 09:58:40|3759.1|3753.1|3758.2|3752.2|3759.1|3753.1|3757.7|3751.7|8
1605607130000|2020-11-17 09:58:50|3758.1|3752.1|3758.6|3752.6|3758.7|3752.7|3757.6|3751.6|1
1605607140000|2020-11-17 09:59:00|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3757.7|3751.7|1
1605607160000|2020-11-17 09:59:20|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605607170000|2020-11-17 09:59:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605607180000|2020-11-17 09:59:40|3757.7|3751.7|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|0
1605607190000|2020-11-17 09:59:50|3759.9|3753.9|3759.1|3753.1|3759.9|3753.9|3758.6|3752.6|24
1605607200000|2020-11-17 10:00:00|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3758.6|3752.6|1
1605607220000|2020-11-17 10:00:20|3758.9|3752.9|3760.1|3754.1|3760.1|3754.1|3758.9|3752.9|17
1605607240000|2020-11-17 10:00:40|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|1
1605607250000|2020-11-17 10:00:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1605607260000|2020-11-17 10:01:00|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.2|3753.2|0
1605607290000|2020-11-17 10:01:30|3760.2|3754.2|3759.6|3753.6|3760.2|3754.2|3759.6|3753.6|2
1605607300000|2020-11-17 10:01:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.4|3753.4|2
1605607310000|2020-11-17 10:01:50|3759.7|3753.7|3758.4|3752.4|3759.7|3753.7|3758.1|3752.1|19
1605607320000|2020-11-17 10:02:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|9
1605607330000|2020-11-17 10:02:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|0
1605607340000|2020-11-17 10:02:20|3759.2|3753.2|3760.6|3754.6|3761.4|3755.4|3759.2|3753.2|37
1605607380000|2020-11-17 10:03:00|3760.4|3754.4|3759.6|3753.6|3760.4|3754.4|3759.6|3753.6|7
1605607390000|2020-11-17 10:03:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1605607410000|2020-11-17 10:03:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605607420000|2020-11-17 10:03:40|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1605607430000|2020-11-17 10:03:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|3
1605607440000|2020-11-17 10:04:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|50
1605607450000|2020-11-17 10:04:10|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|2
1605607460000|2020-11-17 10:04:20|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|43
1605607470000|2020-11-17 10:04:30|3756.7|3750.7|3757.1|3751.1|3757.1|3751.1|3756.7|3750.7|0
1605607480000|2020-11-17 10:04:40|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605607490000|2020-11-17 10:04:50|3756.9|3750.9|3756.7|3750.7|3756.9|3750.9|3756.7|3750.7|1
1605607500000|2020-11-17 10:05:00|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|1
1605607510000|2020-11-17 10:05:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1605607520000|2020-11-17 10:05:20|3756.2|3750.2|3756.2|3750.2|3756.6|3750.6|3756.2|3750.2|1
1605607530000|2020-11-17 10:05:30|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1605607540000|2020-11-17 10:05:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|2
1605607560000|2020-11-17 10:06:00|3756.7|3750.7|3756.2|3750.2|3757.1|3751.1|3756.2|3750.2|0
1605607570000|2020-11-17 10:06:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605607580000|2020-11-17 10:06:20|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1605607610000|2020-11-17 10:06:50|||||||||1
1605607620000|2020-11-17 10:07:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|2
1605607630000|2020-11-17 10:07:10|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|3
1605607640000|2020-11-17 10:07:20|3754.1|3748.1|3756.1|3750.1|3756.1|3750.1|3753.6|3747.6|16
1605607650000|2020-11-17 10:07:30|3755.9|3749.9|3753.6|3747.6|3755.9|3749.9|3753.6|3747.6|4
1605607660000|2020-11-17 10:07:40|3754.1|3748.1|3755.1|3749.1|3755.1|3749.1|3754.1|3748.1|4
1605607670000|2020-11-17 10:07:50|3754.9|3748.9|3754.6|3748.6|3754.9|3748.9|3754.6|3748.6|2
1605607680000|2020-11-17 10:08:00|||||||||1
1605607690000|2020-11-17 10:08:10|||||||||10
1605607700000|2020-11-17 10:08:20|3754.4|3748.4|3754.3|3748.3|3754.4|3748.4|3754.3|3748.3|2
1605607710000|2020-11-17 10:08:30|3754.8|3748.8|3754.9|3748.9|3754.9|3748.9|3754.8|3748.8|1
1605607720000|2020-11-17 10:08:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1605607730000|2020-11-17 10:08:50|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.6|3747.6|10
1605607740000|2020-11-17 10:09:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|0
1605607750000|2020-11-17 10:09:10|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|0
1605607760000|2020-11-17 10:09:20|3754.4|3748.4|3754.3|3748.3|3754.4|3748.4|3754.3|3748.3|0
1605607770000|2020-11-17 10:09:30|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|4
1605607790000|2020-11-17 10:09:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|4
1605607800000|2020-11-17 10:10:00|3753.3|3747.3|3753.3|3747.3|3753.4|3747.4|3753.3|3747.3|1
1605607810000|2020-11-17 10:10:10|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|17
1605607820000|2020-11-17 10:10:20|3756.2|3750.2|3755.8|3749.8|3756.2|3750.2|3755.8|3749.8|1
1605607830000|2020-11-17 10:10:30|3756.3|3750.3|3755.7|3749.7|3756.3|3750.3|3755.7|3749.7|1
1605607850000|2020-11-17 10:10:50|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1605607860000|2020-11-17 10:11:00|3754.8|3748.8|3754.5|3748.5|3754.8|3748.8|3754.5|3748.5|2
1605607870000|2020-11-17 10:11:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1605607890000|2020-11-17 10:11:30|3755.5|3749.5|3755.7|3749.7|3755.7|3749.7|3755.5|3749.5|2
1605607900000|2020-11-17 10:11:40|3756.3|3750.3|3757.7|3751.7|3757.7|3751.7|3756.3|3750.3|3
1605607910000|2020-11-17 10:11:50|3757.8|3751.8|3758.2|3752.2|3758.2|3752.2|3757.8|3751.8|0
1605607920000|2020-11-17 10:12:00|3758.6|3752.6|3758.3|3752.3|3758.6|3752.6|3758.2|3752.2|15
1605607930000|2020-11-17 10:12:10|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.7|3752.7|0
1605607940000|2020-11-17 10:12:20|3758.7|3752.7|3758.7|3752.7|3758.8|3752.8|3758.7|3752.7|0
1605607950000|2020-11-17 10:12:30|3757.9|3751.9|3757.2|3751.2|3757.9|3751.9|3757.2|3751.2|3
1605607960000|2020-11-17 10:12:40|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605607970000|2020-11-17 10:12:50|3756.8|3750.8|3756.7|3750.7|3757.5|3751.5|3756.7|3750.7|0
1605607980000|2020-11-17 10:13:00|3756.5|3750.5|3756.2|3750.2|3756.5|3750.5|3756.2|3750.2|3
1605607990000|2020-11-17 10:13:10|3756.7|3750.7|3757.2|3751.2|3757.5|3751.5|3756.7|3750.7|5
1605608000000|2020-11-17 10:13:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605608010000|2020-11-17 10:13:30|3756.8|3750.8|3756.5|3750.5|3757.7|3751.7|3756.5|3750.5|3
1605608030000|2020-11-17 10:13:50|3757|3751|3755.8|3749.8|3757.2|3751.2|3755.8|3749.8|0
1605608040000|2020-11-17 10:14:00|3756.2|3750.2|3755.7|3749.7|3756.7|3750.7|3755.7|3749.7|9
1605608050000|2020-11-17 10:14:10|3756|3750|3756.8|3750.8|3756.8|3750.8|3756|3750|4
1605608060000|2020-11-17 10:14:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605608070000|2020-11-17 10:14:30|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605608080000|2020-11-17 10:14:40|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605608090000|2020-11-17 10:14:50|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605608110000|2020-11-17 10:15:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|1
1605608120000|2020-11-17 10:15:20|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1605608130000|2020-11-17 10:15:30|3759.4|3753.4|3759.5|3753.5|3759.5|3753.5|3759.4|3753.4|1
1605608140000|2020-11-17 10:15:40|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1605608150000|2020-11-17 10:15:50|3759.2|3753.2|3758.7|3752.7|3759.2|3753.2|3758.5|3752.5|0
1605608160000|2020-11-17 10:16:00|3759.2|3753.2|3759.2|3753.2|3759.5|3753.5|3759.2|3753.2|3
1605608170000|2020-11-17 10:16:10|3759|3753|3758.7|3752.7|3759|3753|3758.5|3752.5|0
1605608180000|2020-11-17 10:16:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|0
1605608210000|2020-11-17 10:16:50|3758.7|3752.7|3759.2|3753.2|3759.3|3753.3|3758.7|3752.7|11
1605608220000|2020-11-17 10:17:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1605608240000|2020-11-17 10:17:20|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1605608260000|2020-11-17 10:17:40|3759.5|3753.5|3759.7|3753.7|3759.7|3753.7|3759.5|3753.5|0
1605608280000|2020-11-17 10:18:00|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|1
1605608330000|2020-11-17 10:18:50|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|1
1605608350000|2020-11-17 10:19:10|3760|3754|3760|3754|3760|3754|3760|3754|0
1605608360000|2020-11-17 10:19:20|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1605608370000|2020-11-17 10:19:30|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|1
1605608380000|2020-11-17 10:19:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1605608410000|2020-11-17 10:20:10|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|1
1605608420000|2020-11-17 10:20:20|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1605608430000|2020-11-17 10:20:30|3760.5|3754.5|3760.2|3754.2|3760.5|3754.5|3760.2|3754.2|2
1605608440000|2020-11-17 10:20:40|3760.3|3754.3|3760.7|3754.7|3760.7|3754.7|3760.3|3754.3|0
1605608460000|2020-11-17 10:21:00|3759.7|3753.7|3759.5|3753.5|3759.7|3753.7|3759.2|3753.2|1
1605608510000|2020-11-17 10:21:50|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1605608520000|2020-11-17 10:22:00|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1605608530000|2020-11-17 10:22:10|3759.2|3753.2|3759.5|3753.5|3759.5|3753.5|3759.2|3753.2|0
1605608540000|2020-11-17 10:22:20|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1605608550000|2020-11-17 10:22:30|3759|3753|3758.5|3752.5|3759|3753|3757.8|3751.8|1
1605608560000|2020-11-17 10:22:40|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1605608570000|2020-11-17 10:22:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|1
1605608580000|2020-11-17 10:23:00|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1605608590000|2020-11-17 10:23:10|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1605608600000|2020-11-17 10:23:20|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|4
1605608610000|2020-11-17 10:23:30|3759.7|3753.7|3759.5|3753.5|3759.7|3753.7|3759.5|3753.5|0
1605608640000|2020-11-17 10:24:00|3760|3754|3760|3754|3760|3754|3760|3754|0
1605608650000|2020-11-17 10:24:10|3760.2|3754.2|3761.5|3755.5|3761.7|3755.7|3760.2|3754.2|4
1605608660000|2020-11-17 10:24:20|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|3761.5|3755.5|3
1605608670000|2020-11-17 10:24:30|3761.5|3755.5|3761.7|3755.7|3761.7|3755.7|3761.5|3755.5|0
1605608680000|2020-11-17 10:24:40|3762.5|3756.5|3761.7|3755.7|3762.5|3756.5|3761.5|3755.5|2
1605608690000|2020-11-17 10:24:50|3761.8|3755.8|3762.5|3756.5|3762.5|3756.5|3761.8|3755.8|6
1605608700000|2020-11-17 10:25:00|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|0
1605608710000|2020-11-17 10:25:10|3761.8|3755.8|3762.7|3756.7|3762.7|3756.7|3761.8|3755.8|3
1605608740000|2020-11-17 10:25:40|3763.3|3757.3|3764.7|3758.7|3764.7|3758.7|3763.3|3757.3|15
1605608750000|2020-11-17 10:25:50|3764.2|3758.2|3764.2|3758.2|3764.7|3758.7|3764.2|3758.2|0
1605608760000|2020-11-17 10:26:00|3764.7|3758.7|3764.3|3758.3|3764.7|3758.7|3764.3|3758.3|0
1605608770000|2020-11-17 10:26:10|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|0
1605608780000|2020-11-17 10:26:20|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3
1605608790000|2020-11-17 10:26:30|3765.2|3759.2|3764.7|3758.7|3765.2|3759.2|3764.7|3758.7|1
1605608800000|2020-11-17 10:26:40|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1605608810000|2020-11-17 10:26:50|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|2
1605608820000|2020-11-17 10:27:00|3763.9|3757.9|3764.7|3758.7|3764.7|3758.7|3763.9|3757.9|0
1605608830000|2020-11-17 10:27:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|6
1605608840000|2020-11-17 10:27:20|||||||||1
1605608860000|2020-11-17 10:27:40|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|0
1605608870000|2020-11-17 10:27:50|3763.8|3757.8|3763.9|3757.9|3763.9|3757.9|3763.8|3757.8|1
1605608880000|2020-11-17 10:28:00|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|1
1605608890000|2020-11-17 10:28:10|3763.7|3757.7|3762.9|3756.9|3763.7|3757.7|3762.9|3756.9|0
1605608900000|2020-11-17 10:28:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1605608910000|2020-11-17 10:28:30|3763.3|3757.3|3763.7|3757.7|3763.7|3757.7|3763.3|3757.3|0
1605608940000|2020-11-17 10:29:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1605608950000|2020-11-17 10:29:10|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|0
1605608960000|2020-11-17 10:29:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|2
1605608970000|2020-11-17 10:29:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1605608980000|2020-11-17 10:29:40|3762.8|3756.8|3762.7|3756.7|3762.8|3756.8|3762.7|3756.7|3
1605608990000|2020-11-17 10:29:50|3762.3|3756.3|3763.7|3757.7|3763.7|3757.7|3762.3|3756.3|7
1605609000000|2020-11-17 10:30:00|3763.2|3757.2|3763.7|3757.7|3763.7|3757.7|3763.2|3757.2|1
1605609020000|2020-11-17 10:30:20|3763.3|3757.3|3762.7|3756.7|3763.3|3757.3|3762.7|3756.7|3
1605609030000|2020-11-17 10:30:30|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.7|3755.7|4
1605609040000|2020-11-17 10:30:40|3761.7|3755.7|3762.8|3756.8|3762.8|3756.8|3761.7|3755.7|2
1605609050000|2020-11-17 10:30:50|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.3|3756.3|2
1605609060000|2020-11-17 10:31:00|3763.7|3757.7|3763.3|3757.3|3763.7|3757.7|3762.9|3756.9|0
1605609070000|2020-11-17 10:31:10|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|1
1605609100000|2020-11-17 10:31:40|||||||||1
1605609120000|2020-11-17 10:32:00|3763.3|3757.3|3762.8|3756.8|3763.7|3757.7|3762.7|3756.7|9
1605609130000|2020-11-17 10:32:10|3762.7|3756.7|3762.8|3756.8|3762.8|3756.8|3762.7|3756.7|0
1605609140000|2020-11-17 10:32:20|3762.7|3756.7|3762.3|3756.3|3762.7|3756.7|3762.3|3756.3|1
1605609150000|2020-11-17 10:32:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1605609170000|2020-11-17 10:32:50|3762.4|3756.4|3763.7|3757.7|3763.7|3757.7|3762.4|3756.4|1
1605609180000|2020-11-17 10:33:00|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.9|3756.9|0
1605609200000|2020-11-17 10:33:20|3762.9|3756.9|3762.8|3756.8|3762.9|3756.9|3762.8|3756.8|0
1605609210000|2020-11-17 10:33:30|3762.9|3756.9|3762.8|3756.8|3762.9|3756.9|3762.8|3756.8|0
1605609240000|2020-11-17 10:34:00|3762.3|3756.3|3761.4|3755.4|3762.3|3756.3|3761.4|3755.4|0
1605609250000|2020-11-17 10:34:10|3761.6|3755.6|3762.3|3756.3|3762.4|3756.4|3761.6|3755.6|0
1605609260000|2020-11-17 10:34:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1605609300000|2020-11-17 10:35:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|0
1605609310000|2020-11-17 10:35:10|3762.3|3756.3|3761.9|3755.9|3762.3|3756.3|3761.9|3755.9|0
1605609320000|2020-11-17 10:35:20|3762.4|3756.4|3762.8|3756.8|3762.9|3756.9|3762.4|3756.4|2
1605609340000|2020-11-17 10:35:40|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|0
1605609350000|2020-11-17 10:35:50|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.7|3755.7|1
1605609360000|2020-11-17 10:36:00|3761.4|3755.4|3760.8|3754.8|3761.4|3755.4|3760.8|3754.8|0
1605609390000|2020-11-17 10:36:30|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|0
1605609400000|2020-11-17 10:36:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1605609430000|2020-11-17 10:37:10|3761.3|3755.3|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|1
1605609440000|2020-11-17 10:37:20|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|0
1605609450000|2020-11-17 10:37:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|2
1605609470000|2020-11-17 10:37:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1605609480000|2020-11-17 10:38:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605609490000|2020-11-17 10:38:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1605609520000|2020-11-17 10:38:40|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|8
1605609530000|2020-11-17 10:38:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605609540000|2020-11-17 10:39:00|3758.7|3752.7|3759.3|3753.3|3759.3|3753.3|3758.7|3752.7|4
1605609550000|2020-11-17 10:39:10|3758.8|3752.8|3757.9|3751.9|3758.8|3752.8|3757.9|3751.9|0
1605609560000|2020-11-17 10:39:20|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1605609570000|2020-11-17 10:39:30|3758.8|3752.8|3758.9|3752.9|3758.9|3752.9|3758.8|3752.8|0
1605609600000|2020-11-17 10:40:00|3758.4|3752.4|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|2
1605609610000|2020-11-17 10:40:10|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1605609620000|2020-11-17 10:40:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|0
1605609630000|2020-11-17 10:40:30|3759.3|3753.3|3758.9|3752.9|3759.3|3753.3|3758.9|3752.9|0
1605609640000|2020-11-17 10:40:40|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|1
1605609650000|2020-11-17 10:40:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1605609670000|2020-11-17 10:41:10|3759.9|3753.9|3760.1|3754.1|3760.4|3754.4|3759.9|3753.9|0
1605609680000|2020-11-17 10:41:20|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|0
1605609700000|2020-11-17 10:41:40|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|1
1605609710000|2020-11-17 10:41:50|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|0
1605609720000|2020-11-17 10:42:00|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|0
1605609770000|2020-11-17 10:42:50|3761.1|3755.1|3761.1|3755.1|3761.4|3755.4|3761.1|3755.1|0
1605609780000|2020-11-17 10:43:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605609800000|2020-11-17 10:43:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3
1605609810000|2020-11-17 10:43:30|3759.9|3753.9|3760.1|3754.1|3760.1|3754.1|3759.9|3753.9|0
1605609820000|2020-11-17 10:43:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605609830000|2020-11-17 10:43:50|3760.6|3754.6|3760.9|3754.9|3760.9|3754.9|3760.6|3754.6|2
1605609850000|2020-11-17 10:44:10|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1605609860000|2020-11-17 10:44:20|3760.3|3754.3|3759.6|3753.6|3760.3|3754.3|3759.6|3753.6|0
1605609870000|2020-11-17 10:44:30|3759.2|3753.2|3758.9|3752.9|3759.2|3753.2|3758.9|3752.9|2
1605609880000|2020-11-17 10:44:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1605609900000|2020-11-17 10:45:00|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1605609930000|2020-11-17 10:45:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605609940000|2020-11-17 10:45:40|3759.3|3753.3|3758.6|3752.6|3759.3|3753.3|3758.6|3752.6|2
1605609950000|2020-11-17 10:45:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1605610020000|2020-11-17 10:47:00|3758.6|3752.6|3758.3|3752.3|3758.6|3752.6|3758.3|3752.3|19
1605610030000|2020-11-17 10:47:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1605610040000|2020-11-17 10:47:20|3758.1|3752.1|3759.7|3753.7|3759.7|3753.7|3757.9|3751.9|4
1605610050000|2020-11-17 10:47:30|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1605610060000|2020-11-17 10:47:40|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3
1605610080000|2020-11-17 10:48:00|3760.2|3754.2|3759.7|3753.7|3760.7|3754.7|3759.7|3753.7|20
1605610090000|2020-11-17 10:48:10|||||||||1
1605610100000|2020-11-17 10:48:20|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1605610110000|2020-11-17 10:48:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|2
1605610120000|2020-11-17 10:48:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1605610160000|2020-11-17 10:49:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1605610170000|2020-11-17 10:49:30|||||||||1
1605610190000|2020-11-17 10:49:50|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1605610200000|2020-11-17 10:50:00|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1605610210000|2020-11-17 10:50:10|3757.8|3751.8|3758.7|3752.7|3758.7|3752.7|3757.8|3751.8|5
1605610220000|2020-11-17 10:50:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1605610250000|2020-11-17 10:50:50|3757.3|3751.3|3756.9|3750.9|3757.3|3751.3|3756.6|3750.6|2
1605610260000|2020-11-17 10:51:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.1|3751.1|5
1605610280000|2020-11-17 10:51:20|3757.3|3751.3|3756.9|3750.9|3757.3|3751.3|3756.9|3750.9|0
1605610290000|2020-11-17 10:51:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605610300000|2020-11-17 10:51:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|4
1605610310000|2020-11-17 10:51:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|16
1605610320000|2020-11-17 10:52:00|3754.9|3748.9|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|0
1605610330000|2020-11-17 10:52:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|4
1605610350000|2020-11-17 10:52:30|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1605610390000|2020-11-17 10:53:10|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1605610400000|2020-11-17 10:53:20|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|2
1605610430000|2020-11-17 10:53:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|0
1605610440000|2020-11-17 10:54:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|0
1605610460000|2020-11-17 10:54:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|4
1605610470000|2020-11-17 10:54:30|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|0
1605610480000|2020-11-17 10:54:40|3755.6|3749.6|3755.6|3749.6|3755.9|3749.9|3755.6|3749.6|0
1605610490000|2020-11-17 10:54:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1605610510000|2020-11-17 10:55:10|3755.3|3749.3|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|1
1605610530000|2020-11-17 10:55:30|3755.8|3749.8|3755.9|3749.9|3755.9|3749.9|3755.8|3749.8|0
1605610540000|2020-11-17 10:55:40|3756.1|3750.1|3755.1|3749.1|3756.6|3750.6|3755.1|3749.1|0
1605610560000|2020-11-17 10:56:00|3755.2|3749.2|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|4
1605610570000|2020-11-17 10:56:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1605610590000|2020-11-17 10:56:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1605610610000|2020-11-17 10:56:50|3755.8|3749.8|3755.1|3749.1|3755.8|3749.8|3755.1|3749.1|0
1605610620000|2020-11-17 10:57:00|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.9|3749.9|0
1605610630000|2020-11-17 10:57:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1605610650000|2020-11-17 10:57:30|3756.6|3750.6|3755.6|3749.6|3756.9|3750.9|3755.6|3749.6|5
1605610660000|2020-11-17 10:57:40|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|0
1605610670000|2020-11-17 10:57:50|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|0
1605610680000|2020-11-17 10:58:00|3756.1|3750.1|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|1
1605610690000|2020-11-17 10:58:10|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|0
1605610700000|2020-11-17 10:58:20|3756.4|3750.4|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|0
1605610710000|2020-11-17 10:58:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605610720000|2020-11-17 10:58:40|3756.2|3750.2|3756.6|3750.6|3756.6|3750.6|3756.2|3750.2|0
1605610730000|2020-11-17 10:58:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|5
1605610740000|2020-11-17 10:59:00|3757.1|3751.1|3756.6|3750.6|3757.6|3751.6|3756.6|3750.6|0
1605610750000|2020-11-17 10:59:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605610760000|2020-11-17 10:59:20|3756.8|3750.8|3757.1|3751.1|3757.1|3751.1|3756.8|3750.8|0
1605610770000|2020-11-17 10:59:30|3757.4|3751.4|3757.1|3751.1|3757.4|3751.4|3757.1|3751.1|0
1605610790000|2020-11-17 10:59:50|3757.2|3751.2|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|1
1605610800000|2020-11-17 11:00:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605610820000|2020-11-17 11:00:20|3758.6|3752.6|3757.6|3751.6|3758.9|3752.9|3757.1|3751.1|8
1605610830000|2020-11-17 11:00:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|11
1605610840000|2020-11-17 11:00:40|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|0
1605610850000|2020-11-17 11:00:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3
1605610860000|2020-11-17 11:01:00|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605610870000|2020-11-17 11:01:10|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|0
1605610880000|2020-11-17 11:01:20|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|4
1605610890000|2020-11-17 11:01:30|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|1
1605610900000|2020-11-17 11:01:40|3756.8|3750.8|3756.1|3750.1|3756.8|3750.8|3756.1|3750.1|6
1605610920000|2020-11-17 11:02:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|0
1605610930000|2020-11-17 11:02:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605610940000|2020-11-17 11:02:20|3756.4|3750.4|3755.6|3749.6|3756.4|3750.4|3755.6|3749.6|0
1605610950000|2020-11-17 11:02:30|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|0
1605610960000|2020-11-17 11:02:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1605610970000|2020-11-17 11:02:50|3757.2|3751.2|3756.6|3750.6|3757.6|3751.6|3756.6|3750.6|10
1605610980000|2020-11-17 11:03:00|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1605611000000|2020-11-17 11:03:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605611030000|2020-11-17 11:03:50|3756.2|3750.2|3756.2|3750.2|3756.6|3750.6|3756.2|3750.2|0
1605611050000|2020-11-17 11:04:10|3756.1|3750.1|3756.1|3750.1|3756.2|3750.2|3756.1|3750.1|1
1605611060000|2020-11-17 11:04:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605611070000|2020-11-17 11:04:30|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|0
1605611080000|2020-11-17 11:04:40|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|0
1605611090000|2020-11-17 11:04:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605611100000|2020-11-17 11:05:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605611110000|2020-11-17 11:05:10|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1605611120000|2020-11-17 11:05:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|5
1605611130000|2020-11-17 11:05:30|3755.2|3749.2|3755.1|3749.1|3755.2|3749.2|3755.1|3749.1|3
1605611160000|2020-11-17 11:06:00|3754.7|3748.7|3754.6|3748.6|3754.7|3748.7|3754.6|3748.6|0
1605611190000|2020-11-17 11:06:30|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|10
1605611220000|2020-11-17 11:07:00|3752.6|3746.6|3752.9|3746.9|3753.1|3747.1|3752.6|3746.6|7
1605611230000|2020-11-17 11:07:10|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|5
1605611240000|2020-11-17 11:07:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|2
1605611250000|2020-11-17 11:07:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|0
1605611280000|2020-11-17 11:08:00|3753.1|3747.1|3753.2|3747.2|3753.2|3747.2|3753.1|3747.1|1
1605611290000|2020-11-17 11:08:10|3752.9|3746.9|3752.6|3746.6|3752.9|3746.9|3752.6|3746.6|7
1605611300000|2020-11-17 11:08:20|3752.2|3746.2|3751.6|3745.6|3752.2|3746.2|3751.6|3745.6|8
1605611310000|2020-11-17 11:08:30|3751.9|3745.9|3751.6|3745.6|3751.9|3745.9|3751.6|3745.6|0
1605611320000|2020-11-17 11:08:40|3751.9|3745.9|3752.6|3746.6|3752.6|3746.6|3751.9|3745.9|6
1605611330000|2020-11-17 11:08:50|3751.6|3745.6|3752.9|3746.9|3752.9|3746.9|3751.6|3745.6|8
1605611340000|2020-11-17 11:09:00|3753.6|3747.6|3752.4|3746.4|3753.6|3747.6|3752.4|3746.4|8
1605611350000|2020-11-17 11:09:10|3752.3|3746.3|3751.6|3745.6|3752.3|3746.3|3751.6|3745.6|8
1605611360000|2020-11-17 11:09:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1605611380000|2020-11-17 11:09:40|3752.3|3746.3|3752.4|3746.4|3752.4|3746.4|3752.3|3746.3|2
1605611390000|2020-11-17 11:09:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|0
1605611410000|2020-11-17 11:10:10|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|0
1605611440000|2020-11-17 11:10:40|3752.4|3746.4|3752.6|3746.6|3752.6|3746.6|3752.4|3746.4|1
1605611450000|2020-11-17 11:10:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1605611460000|2020-11-17 11:11:00|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.6|3745.6|1
1605611490000|2020-11-17 11:11:30|3752.9|3746.9|3752.9|3746.9|3753.6|3747.6|3752.9|3746.9|6
1605611500000|2020-11-17 11:11:40|3753.8|3747.8|3752.4|3746.4|3753.9|3747.9|3752.4|3746.4|3
1605611510000|2020-11-17 11:11:50|3752.8|3746.8|3752.9|3746.9|3752.9|3746.9|3752.6|3746.6|0
1605611520000|2020-11-17 11:12:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1605611540000|2020-11-17 11:12:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1605611550000|2020-11-17 11:12:30|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|1
1605611560000|2020-11-17 11:12:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|0
1605611570000|2020-11-17 11:12:50|3753.4|3747.4|3753.8|3747.8|3753.8|3747.8|3753.4|3747.4|0
1605611580000|2020-11-17 11:13:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|0
1605611590000|2020-11-17 11:13:10|3752.9|3746.9|3753.1|3747.1|3753.4|3747.4|3752.9|3746.9|3
1605611600000|2020-11-17 11:13:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1605611610000|2020-11-17 11:13:30|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1605611620000|2020-11-17 11:13:40|3752.6|3746.6|3752.9|3746.9|3753.3|3747.3|3752.6|3746.6|1
1605611640000|2020-11-17 11:14:00|3753.1|3747.1|3751.6|3745.6|3753.4|3747.4|3751.6|3745.6|9
1605611680000|2020-11-17 11:14:40|3752.4|3746.4|3751.6|3745.6|3752.4|3746.4|3751.6|3745.6|0
1605611720000|2020-11-17 11:15:20|3751.7|3745.7|3751.6|3745.6|3751.7|3745.7|3751.6|3745.6|2
1605611730000|2020-11-17 11:15:30|3750.6|3744.6|3749.6|3743.6|3750.6|3744.6|3749.6|3743.6|18
1605611740000|2020-11-17 11:15:40|3749.9|3743.9|3750.6|3744.6|3750.6|3744.6|3749.9|3743.9|0
1605611750000|2020-11-17 11:15:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|1
1605611760000|2020-11-17 11:16:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|1
1605611770000|2020-11-17 11:16:10|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|1
1605611780000|2020-11-17 11:16:20|3750.9|3744.9|3750.6|3744.6|3750.9|3744.9|3750.6|3744.6|0
1605611790000|2020-11-17 11:16:30|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|1
1605611800000|2020-11-17 11:16:40|3749.9|3743.9|3750.1|3744.1|3750.3|3744.3|3749.9|3743.9|6
1605611810000|2020-11-17 11:16:50|3748.6|3742.6|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|39
1605611820000|2020-11-17 11:17:00|3747.7|3741.7|3748.1|3742.1|3748.1|3742.1|3747.7|3741.7|0
1605611830000|2020-11-17 11:17:10|3748.2|3742.2|3748.1|3742.1|3748.7|3742.7|3748.1|3742.1|1
1605611840000|2020-11-17 11:17:20|3748.2|3742.2|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|0
1605611850000|2020-11-17 11:17:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|0
1605611870000|2020-11-17 11:17:50|3748.4|3742.4|3748.2|3742.2|3748.4|3742.4|3748.2|3742.2|6
1605611880000|2020-11-17 11:18:00|3748.4|3742.4|3748.7|3742.7|3748.7|3742.7|3748.4|3742.4|0
1605611890000|2020-11-17 11:18:10|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|0
1605611900000|2020-11-17 11:18:20|3748.2|3742.2|3748.4|3742.4|3748.4|3742.4|3747.7|3741.7|0
1605611930000|2020-11-17 11:18:50|3748.2|3742.2|3748.4|3742.4|3748.4|3742.4|3748.2|3742.2|0
1605611970000|2020-11-17 11:19:30|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.4|3742.4|1
1605611980000|2020-11-17 11:19:40|3748.4|3742.4|3747.4|3741.4|3748.9|3742.9|3747.4|3741.4|3
1605611990000|2020-11-17 11:19:50|3747.7|3741.7|3747.9|3741.9|3747.9|3741.9|3747.7|3741.7|0
1605612000000|2020-11-17 11:20:00|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.2|3742.2|0
1605612010000|2020-11-17 11:20:10|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|0
1605612020000|2020-11-17 11:20:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|0
1605612030000|2020-11-17 11:20:30|3748.7|3742.7|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|5
1605612040000|2020-11-17 11:20:40|3748.7|3742.7|3748.7|3742.7|3748.9|3742.9|3748.4|3742.4|1
1605612060000|2020-11-17 11:21:00|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|1
1605612070000|2020-11-17 11:21:10|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|1
1605612090000|2020-11-17 11:21:30|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|0
1605612100000|2020-11-17 11:21:40|3748.7|3742.7|3748.9|3742.9|3748.9|3742.9|3748.4|3742.4|5
1605612120000|2020-11-17 11:22:00|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|1
1605612140000|2020-11-17 11:22:20|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612160000|2020-11-17 11:22:40|3748.4|3742.4|3748.2|3742.2|3748.4|3742.4|3748.2|3742.2|0
1605612180000|2020-11-17 11:23:00|3748.6|3742.6|3748.7|3742.7|3748.7|3742.7|3748.6|3742.6|2
1605612200000|2020-11-17 11:23:20|3748.6|3742.6|3747.9|3741.9|3748.6|3742.6|3747.9|3741.9|0
1605612210000|2020-11-17 11:23:30|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1605612220000|2020-11-17 11:23:40|3747.9|3741.9|3748.7|3742.7|3748.7|3742.7|3747.9|3741.9|5
1605612240000|2020-11-17 11:24:00|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|0
1605612250000|2020-11-17 11:24:10|3748.5|3742.5|3748.9|3742.9|3748.9|3742.9|3748.5|3742.5|0
1605612260000|2020-11-17 11:24:20|||||||||2
1605612270000|2020-11-17 11:24:30|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|8
1605612280000|2020-11-17 11:24:40|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|0
1605612290000|2020-11-17 11:24:50|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612320000|2020-11-17 11:25:20|3748.9|3742.9|3749.7|3743.7|3749.7|3743.7|3748.7|3742.7|4
1605612330000|2020-11-17 11:25:30|3749.6|3743.6|3749.2|3743.2|3749.6|3743.6|3749.2|3743.2|0
1605612340000|2020-11-17 11:25:40|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612370000|2020-11-17 11:26:10|3749.1|3743.1|3748.7|3742.7|3749.6|3743.6|3748.7|3742.7|0
1605612380000|2020-11-17 11:26:20|3749.2|3743.2|3749.2|3743.2|3749.6|3743.6|3748.7|3742.7|0
1605612390000|2020-11-17 11:26:30|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612410000|2020-11-17 11:26:50|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|0
1605612440000|2020-11-17 11:27:20|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612450000|2020-11-17 11:27:30|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|0
1605612460000|2020-11-17 11:27:40|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|0
1605612470000|2020-11-17 11:27:50|3748.2|3742.2|3750.7|3744.7|3751.1|3745.1|3748.2|3742.2|30
1605612480000|2020-11-17 11:28:00|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|0
1605612490000|2020-11-17 11:28:10|3750.7|3744.7|3751.1|3745.1|3751.1|3745.1|3750.7|3744.7|0
1605612500000|2020-11-17 11:28:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1605612530000|2020-11-17 11:28:50|3751.4|3745.4|3750.2|3744.2|3751.4|3745.4|3750.2|3744.2|0
1605612540000|2020-11-17 11:29:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|0
1605612550000|2020-11-17 11:29:10|3750.2|3744.2|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|5
1605612570000|2020-11-17 11:29:30|3750.2|3744.2|3750.1|3744.1|3750.2|3744.2|3749.6|3743.6|3
1605612580000|2020-11-17 11:29:40|3750.2|3744.2|3750.1|3744.1|3750.2|3744.2|3750.1|3744.1|1
1605612600000|2020-11-17 11:30:00|3750.2|3744.2|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|0
1605612610000|2020-11-17 11:30:10|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|0
1605612620000|2020-11-17 11:30:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|0
1605612640000|2020-11-17 11:30:40|3750.2|3744.2|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|2
1605612710000|2020-11-17 11:31:50|3749.9|3743.9|3748.6|3742.6|3749.9|3743.9|3748.2|3742.2|11
1605612720000|2020-11-17 11:32:00|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.1|3742.1|1
1605612730000|2020-11-17 11:32:10|3748.2|3742.2|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|1
1605612740000|2020-11-17 11:32:20|3748.9|3742.9|3748.6|3742.6|3748.9|3742.9|3748.6|3742.6|2
1605612750000|2020-11-17 11:32:30|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1605612760000|2020-11-17 11:32:40|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|0
1605612770000|2020-11-17 11:32:50|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1605612780000|2020-11-17 11:33:00|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|0
1605612800000|2020-11-17 11:33:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|0
1605612810000|2020-11-17 11:33:30|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|1
1605612830000|2020-11-17 11:33:50|3748.2|3742.2|3748.6|3742.6|3748.6|3742.6|3748.2|3742.2|1
1605612840000|2020-11-17 11:34:00|3747.9|3741.9|3747.9|3741.9|3748.1|3742.1|3747.9|3741.9|37
1605612850000|2020-11-17 11:34:10|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|8
1605612860000|2020-11-17 11:34:20|3746.6|3740.6|3745.6|3739.6|3746.6|3740.6|3745.6|3739.6|11
1605612870000|2020-11-17 11:34:30|3745.9|3739.9|3745.1|3739.1|3745.9|3739.9|3744.7|3738.7|3
1605612880000|2020-11-17 11:34:40|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|0
1605612890000|2020-11-17 11:34:50|3745.4|3739.4|3746.2|3740.2|3746.2|3740.2|3745.4|3739.4|0
1605612900000|2020-11-17 11:35:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3745.9|3739.9|4
1605612920000|2020-11-17 11:35:20|3742.6|3736.6|3742.2|3736.2|3742.6|3736.6|3741.9|3735.9|31
1605612930000|2020-11-17 11:35:30|3742.6|3736.6|3742.4|3736.4|3742.9|3736.9|3742.2|3736.2|7
1605612940000|2020-11-17 11:35:40|3742.9|3736.9|3744.2|3738.2|3744.2|3738.2|3742.9|3736.9|46
1605612950000|2020-11-17 11:35:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1605612960000|2020-11-17 11:36:00|3744.5|3738.5|3743.6|3737.6|3744.9|3738.9|3743.2|3737.2|21
1605613000000|2020-11-17 11:36:40|3743.3|3737.3|3741.1|3735.1|3743.3|3737.3|3740.6|3734.6|29
1605613010000|2020-11-17 11:36:50|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|0
1605613020000|2020-11-17 11:37:00|||||||||7
1605613040000|2020-11-17 11:37:20|3740.9|3734.9|3740.6|3734.6|3741.6|3735.6|3740.6|3734.6|11
1605613060000|2020-11-17 11:37:40|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|4
1605613070000|2020-11-17 11:37:50|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.9|3733.9|0
1605613080000|2020-11-17 11:38:00|||||||||2
1605613090000|2020-11-17 11:38:10|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|7
1605613100000|2020-11-17 11:38:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|2
1605613110000|2020-11-17 11:38:30|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3739.6|3733.6|1
1605613120000|2020-11-17 11:38:40|||||||||9
1605613140000|2020-11-17 11:39:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|5
1605613170000|2020-11-17 11:39:30|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|6
1605613190000|2020-11-17 11:39:50|3741.2|3735.2|3740.6|3734.6|3741.2|3735.2|3740.6|3734.6|7
1605613200000|2020-11-17 11:40:00|3740.1|3734.1|3739.6|3733.6|3740.6|3734.6|3739.6|3733.6|4
1605613210000|2020-11-17 11:40:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|0
1605613220000|2020-11-17 11:40:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|8
1605613240000|2020-11-17 11:40:40|3739.6|3733.6|3739.6|3733.6|3739.9|3733.9|3739.6|3733.6|1
1605613260000|2020-11-17 11:41:00|3739.9|3733.9|3740.6|3734.6|3740.6|3734.6|3738.6|3732.6|31
1605613270000|2020-11-17 11:41:10|3740.1|3734.1|3740.6|3734.6|3740.6|3734.6|3739.9|3733.9|1
1605613280000|2020-11-17 11:41:20|||||||||4
1605613290000|2020-11-17 11:41:30|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3
1605613300000|2020-11-17 11:41:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|0
1605613310000|2020-11-17 11:41:50|||||||||2
1605613320000|2020-11-17 11:42:00|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|8
1605613330000|2020-11-17 11:42:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|6
1605613340000|2020-11-17 11:42:20|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|5
1605613350000|2020-11-17 11:42:30|3739.1|3733.1|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|8
1605613360000|2020-11-17 11:42:40|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|0
1605613370000|2020-11-17 11:42:50|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|2
1605613380000|2020-11-17 11:43:00|3739.7|3733.7|3740.1|3734.1|3740.1|3734.1|3739.7|3733.7|0
1605613390000|2020-11-17 11:43:10|3739.9|3733.9|3740.1|3734.1|3740.4|3734.4|3739.6|3733.6|1
1605613400000|2020-11-17 11:43:20|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|3
1605613410000|2020-11-17 11:43:30|3740.6|3734.6|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|5
1605613420000|2020-11-17 11:43:40|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.1|3734.1|9
1605613430000|2020-11-17 11:43:50|3740.3|3734.3|3740.6|3734.6|3740.6|3734.6|3740.1|3734.1|7
1605613440000|2020-11-17 11:44:00|3739.6|3733.6|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|10
1605613450000|2020-11-17 11:44:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|0
1605613460000|2020-11-17 11:44:20|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|0
1605613470000|2020-11-17 11:44:30|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|1
1605613490000|2020-11-17 11:44:50|3739.9|3733.9|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|0
1605613500000|2020-11-17 11:45:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3
1605613510000|2020-11-17 11:45:10|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|5
1605613520000|2020-11-17 11:45:20|||||||||1
1605613540000|2020-11-17 11:45:40|||||||||1
1605613550000|2020-11-17 11:45:50|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.4|3734.4|3
1605613560000|2020-11-17 11:46:00|3740.1|3734.1|3741.1|3735.1|3741.1|3735.1|3740.1|3734.1|6
1605613580000|2020-11-17 11:46:20|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1605613590000|2020-11-17 11:46:30|3741.4|3735.4|3741.1|3735.1|3741.4|3735.4|3740.6|3734.6|1
1605613600000|2020-11-17 11:46:40|3740.9|3734.9|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|0
1605613610000|2020-11-17 11:46:50|3740.9|3734.9|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|2
1605613620000|2020-11-17 11:47:00|||||||||6
1605613630000|2020-11-17 11:47:10|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|0
1605613640000|2020-11-17 11:47:20|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|1
1605613660000|2020-11-17 11:47:40|3742.2|3736.2|3742.9|3736.9|3742.9|3736.9|3742.2|3736.2|2
1605613670000|2020-11-17 11:47:50|3743.1|3737.1|3742.6|3736.6|3743.2|3737.2|3742.6|3736.6|5
1605613690000|2020-11-17 11:48:10|3742.3|3736.3|3741.9|3735.9|3742.3|3736.3|3741.9|3735.9|1
1605613700000|2020-11-17 11:48:20|3741.6|3735.6|3740.6|3734.6|3741.6|3735.6|3740.6|3734.6|14
1605613710000|2020-11-17 11:48:30|3740.9|3734.9|3740.6|3734.6|3740.9|3734.9|3740.6|3734.6|6
1605613720000|2020-11-17 11:48:40|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.6|3734.6|2
1605613730000|2020-11-17 11:48:50|3740.6|3734.6|3740.4|3734.4|3740.6|3734.6|3740.3|3734.3|3
1605613740000|2020-11-17 11:49:00|3740.3|3734.3|3738.9|3732.9|3740.3|3734.3|3738.9|3732.9|13
1605613750000|2020-11-17 11:49:10|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|3739.1|3733.1|5
1605613760000|2020-11-17 11:49:20|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|47
1605613770000|2020-11-17 11:49:30|3736.1|3730.1|3736.1|3730.1|3736.2|3730.2|3736.1|3730.1|5
1605613780000|2020-11-17 11:49:40|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|0
1605613790000|2020-11-17 11:49:50|3736.2|3730.2|3736.2|3730.2|3736.2|3730.2|3736.2|3730.2|8
1605613800000|2020-11-17 11:50:00|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|0
1605613810000|2020-11-17 11:50:10|3736.1|3730.1|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|5
1605613820000|2020-11-17 11:50:20|3735.6|3729.6|3735.9|3729.9|3736.1|3730.1|3735.6|3729.6|0
1605613840000|2020-11-17 11:50:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|0
1605613850000|2020-11-17 11:50:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|0
1605613860000|2020-11-17 11:51:00|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3735.6|3729.6|3
1605613870000|2020-11-17 11:51:10|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|0
1605613880000|2020-11-17 11:51:20|3735.6|3729.6|3735.9|3729.9|3735.9|3729.9|3735.6|3729.6|6
1605613890000|2020-11-17 11:51:30|||||||||1
1605613900000|2020-11-17 11:51:40|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|0
1605613910000|2020-11-17 11:51:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3733.9|3727.9|29
1605613920000|2020-11-17 11:52:00|3733.6|3727.6|3734.2|3728.2|3734.9|3728.9|3733.6|3727.6|14
1605613930000|2020-11-17 11:52:10|3734.6|3728.6|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|13
1605613940000|2020-11-17 11:52:20|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3734.9|3728.9|4
1605613950000|2020-11-17 11:52:30|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|0
1605613960000|2020-11-17 11:52:40|3734.6|3728.6|3734.2|3728.2|3735.1|3729.1|3733.6|3727.6|24
1605613980000|2020-11-17 11:53:00|3734.6|3728.6|3731.6|3725.6|3734.6|3728.6|3731.6|3725.6|53
1605613990000|2020-11-17 11:53:10|3731.9|3725.9|3730.9|3724.9|3731.9|3725.9|3730.9|3724.9|12
1605614000000|2020-11-17 11:53:20|3731.1|3725.1|3731.6|3725.6|3731.9|3725.9|3731.1|3725.1|5
1605614020000|2020-11-17 11:53:40|3731.1|3725.1|3732.1|3726.1|3732.1|3726.1|3731.1|3725.1|10
1605614030000|2020-11-17 11:53:50|3732.6|3726.6|3733.6|3727.6|3733.6|3727.6|3732.6|3726.6|2
1605614040000|2020-11-17 11:54:00|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.1|3726.1|5
1605614050000|2020-11-17 11:54:10|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|0
1605614060000|2020-11-17 11:54:20|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|0
1605614070000|2020-11-17 11:54:30|3733.6|3727.6|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|1
1605614080000|2020-11-17 11:54:40|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|0
1605614090000|2020-11-17 11:54:50|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|0
1605614100000|2020-11-17 11:55:00|3734.7|3728.7|3735.1|3729.1|3735.1|3729.1|3734.7|3728.7|0
1605614120000|2020-11-17 11:55:20|3734.7|3728.7|3735.1|3729.1|3735.1|3729.1|3734.6|3728.6|7
1605614130000|2020-11-17 11:55:30|3734.6|3728.6|3735.6|3729.6|3735.6|3729.6|3734.6|3728.6|0
1605614140000|2020-11-17 11:55:40|3734.6|3728.6|3735.1|3729.1|3735.1|3729.1|3734.6|3728.6|9
1605614150000|2020-11-17 11:55:50|3734.9|3728.9|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|0
1605614160000|2020-11-17 11:56:00|3735.1|3729.1|3735.1|3729.1|3735.1|3729.1|3734.6|3728.6|3
1605614180000|2020-11-17 11:56:20|||||||||6
1605614190000|2020-11-17 11:56:30|3734.6|3728.6|3734.6|3728.6|3734.9|3728.9|3734.6|3728.6|8
1605614210000|2020-11-17 11:56:50|3733.6|3727.6|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|5
1605614220000|2020-11-17 11:57:00|3733.6|3727.6|3733.6|3727.6|3734.1|3728.1|3733.6|3727.6|3
1605614230000|2020-11-17 11:57:10|3733.1|3727.1|3733.6|3727.6|3733.9|3727.9|3733.1|3727.1|2
1605614240000|2020-11-17 11:57:20|3733.9|3727.9|3734.1|3728.1|3734.1|3728.1|3733.6|3727.6|2
1605614250000|2020-11-17 11:57:30|3734.6|3728.6|3734.1|3728.1|3734.9|3728.9|3734.1|3728.1|0
1605614260000|2020-11-17 11:57:40|3733.9|3727.9|3733.1|3727.1|3733.9|3727.9|3732.6|3726.6|16
1605614270000|2020-11-17 11:57:50|||||||||3
1605614290000|2020-11-17 11:58:10|3733.6|3727.6|3734.6|3728.6|3734.6|3728.6|3733.6|3727.6|4
1605614300000|2020-11-17 11:58:20|||||||||2
1605614310000|2020-11-17 11:58:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|2
1605614320000|2020-11-17 11:58:40|3734.6|3728.6|3735.6|3729.6|3735.6|3729.6|3734.6|3728.6|1
1605614330000|2020-11-17 11:58:50|3734.6|3728.6|3735.1|3729.1|3735.1|3729.1|3734.6|3728.6|8
1605614340000|2020-11-17 11:59:00|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|3735.6|3729.6|10
1605614360000|2020-11-17 11:59:20|3736.1|3730.1|3735.6|3729.6|3736.1|3730.1|3735.6|3729.6|4
1605614370000|2020-11-17 11:59:30|3735.9|3729.9|3736.1|3730.1|3736.1|3730.1|3735.9|3729.9|1
1605614380000|2020-11-17 11:59:40|3736.2|3730.2|3736.6|3730.6|3736.6|3730.6|3736.2|3730.2|0
1605614390000|2020-11-17 11:59:50|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|9
1605614400000|2020-11-17 12:00:00|3738.6|3732.6|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|8
1605614410000|2020-11-17 12:00:10|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|6
1605614430000|2020-11-17 12:00:30|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.6|3732.6|4
1605614450000|2020-11-17 12:00:50|3738.2|3732.2|3738.1|3732.1|3738.2|3732.2|3738.1|3732.1|5
1605614460000|2020-11-17 12:01:00|3738.2|3732.2|3737.9|3731.9|3738.6|3732.6|3737.9|3731.9|3
1605614470000|2020-11-17 12:01:10|3738.1|3732.1|3737.6|3731.6|3738.1|3732.1|3737.6|3731.6|0
1605614480000|2020-11-17 12:01:20|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.6|3731.6|1
1605614490000|2020-11-17 12:01:30|3737.8|3731.8|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|3
1605614520000|2020-11-17 12:02:00|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1605614530000|2020-11-17 12:02:10|3737.9|3731.9|3738.4|3732.4|3738.4|3732.4|3737.9|3731.9|2
1605614550000|2020-11-17 12:02:30|3738.1|3732.1|3738.6|3732.6|3738.9|3732.9|3737.9|3731.9|1
1605614560000|2020-11-17 12:02:40|3738.4|3732.4|3738.9|3732.9|3738.9|3732.9|3738.4|3732.4|7
1605614580000|2020-11-17 12:03:00|3740|3734|3740.8|3734.8|3741.1|3735.1|3740|3734|3
1605614590000|2020-11-17 12:03:10|3740.3|3734.3|3739.9|3733.9|3740.3|3734.3|3739.9|3733.9|0
1605614600000|2020-11-17 12:03:20|3740.3|3734.3|3739.9|3733.9|3740.3|3734.3|3739.4|3733.4|0
1605614610000|2020-11-17 12:03:30|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3738.9|3732.9|0
1605614620000|2020-11-17 12:03:40|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|0
1605614640000|2020-11-17 12:04:00|||||||||8
1605614650000|2020-11-17 12:04:10|3740.3|3734.3|3739.9|3733.9|3740.3|3734.3|3739.9|3733.9|0
1605614660000|2020-11-17 12:04:20|3740.3|3734.3|3739.9|3733.9|3740.3|3734.3|3739.9|3733.9|2
1605614670000|2020-11-17 12:04:30|3739.8|3733.8|3738.9|3732.9|3739.9|3733.9|3738.9|3732.9|8
1605614680000|2020-11-17 12:04:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|0
1605614690000|2020-11-17 12:04:50|3739.3|3733.3|3738.9|3732.9|3739.3|3733.3|3738.9|3732.9|0
1605614700000|2020-11-17 12:05:00|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3738.9|3732.9|0
1605614710000|2020-11-17 12:05:10|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.9|3732.9|5
1605614720000|2020-11-17 12:05:20|3739.6|3733.6|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|0
1605614730000|2020-11-17 12:05:30|3739.3|3733.3|3738.9|3732.9|3739.8|3733.8|3738.9|3732.9|0
1605614780000|2020-11-17 12:06:20|3739.4|3733.4|3739.6|3733.6|3739.6|3733.6|3739.4|3733.4|14
1605614800000|2020-11-17 12:06:40|3739.3|3733.3|3738.9|3732.9|3739.3|3733.3|3738.6|3732.6|1
1605614810000|2020-11-17 12:06:50|||||||||1
1605614820000|2020-11-17 12:07:00|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1605614830000|2020-11-17 12:07:10|3738.4|3732.4|3738.3|3732.3|3738.6|3732.6|3738.3|3732.3|2
1605614850000|2020-11-17 12:07:30|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|1
1605614860000|2020-11-17 12:07:40|3738.8|3732.8|3738.9|3732.9|3738.9|3732.9|3738.3|3732.3|0
1605614870000|2020-11-17 12:07:50|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|1
1605614880000|2020-11-17 12:08:00|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|0
1605614890000|2020-11-17 12:08:10|3737.3|3731.3|3735.9|3729.9|3737.3|3731.3|3735.9|3729.9|13
1605614910000|2020-11-17 12:08:30|3736.4|3730.4|3736.1|3730.1|3736.4|3730.4|3736.1|3730.1|1
1605614920000|2020-11-17 12:08:40|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|0
1605614940000|2020-11-17 12:09:00|3736.4|3730.4|3737.3|3731.3|3737.3|3731.3|3736.4|3730.4|0
1605614950000|2020-11-17 12:09:10|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|3736.9|3730.9|1
1605614960000|2020-11-17 12:09:20|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|1
1605614980000|2020-11-17 12:09:40|3737.6|3731.6|3737.3|3731.3|3737.6|3731.6|3737.3|3731.3|0
1605614990000|2020-11-17 12:09:50|3736.9|3730.9|3737.6|3731.6|3737.6|3731.6|3736.9|3730.9|2
1605615000000|2020-11-17 12:10:00|3738.3|3732.3|3738.3|3732.3|3738.6|3732.6|3738.3|3732.3|2
1605615010000|2020-11-17 12:10:10|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|0
1605615020000|2020-11-17 12:10:20|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|3738.8|3732.8|0
1605615030000|2020-11-17 12:10:30|3738.9|3732.9|3737.9|3731.9|3738.9|3732.9|3737.9|3731.9|2
1605615040000|2020-11-17 12:10:40|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|0
1605615050000|2020-11-17 12:10:50|3737.6|3731.6|3738.3|3732.3|3738.3|3732.3|3737.6|3731.6|6
1605615060000|2020-11-17 12:11:00|3738.6|3732.6|3738.9|3732.9|3739.3|3733.3|3738.6|3732.6|6
1605615070000|2020-11-17 12:11:10|3739.3|3733.3|3738.4|3732.4|3739.3|3733.3|3738.3|3732.3|2
1605615080000|2020-11-17 12:11:20|3738.6|3732.6|3738.3|3732.3|3738.6|3732.6|3738.3|3732.3|0
1605615090000|2020-11-17 12:11:30|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|0
1605615110000|2020-11-17 12:11:50|3738.9|3732.9|3739.8|3733.8|3739.9|3733.9|3738.9|3732.9|6
1605615120000|2020-11-17 12:12:00|3740.3|3734.3|3739.8|3733.8|3740.3|3734.3|3739.8|3733.8|1
1605615130000|2020-11-17 12:12:10|3739.9|3733.9|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|0
1605615180000|2020-11-17 12:13:00|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.3|3734.3|6
1605615190000|2020-11-17 12:13:10|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.4|3733.4|5
1605615200000|2020-11-17 12:13:20|3740.3|3734.3|3739.8|3733.8|3740.3|3734.3|3739.8|3733.8|1
1605615210000|2020-11-17 12:13:30|3739.6|3733.6|3739.8|3733.8|3739.8|3733.8|3739.6|3733.6|0
1605615220000|2020-11-17 12:13:40|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|0
1605615240000|2020-11-17 12:14:00|3739.8|3733.8|3741.3|3735.3|3741.3|3735.3|3739.8|3733.8|12
1605615250000|2020-11-17 12:14:10|3741|3735|3740.8|3734.8|3741|3735|3740.3|3734.3|20
1605615260000|2020-11-17 12:14:20|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|1
1605615280000|2020-11-17 12:14:40|3740.3|3734.3|3740.6|3734.6|3740.6|3734.6|3740.3|3734.3|1
1605615290000|2020-11-17 12:14:50|||||||||1
1605615310000|2020-11-17 12:15:10|3741|3735|3741|3735|3741|3735|3741|3735|0
1605615330000|2020-11-17 12:15:30|3740.3|3734.3|3742.3|3736.3|3743.3|3737.3|3740.3|3734.3|8
1605615340000|2020-11-17 12:15:40|3741.8|3735.8|3742.1|3736.1|3742.3|3736.3|3741.8|3735.8|1
1605615350000|2020-11-17 12:15:50|3742.3|3736.3|3742.6|3736.6|3742.6|3736.6|3742.3|3736.3|2
1605615360000|2020-11-17 12:16:00|3742.3|3736.3|3741.9|3735.9|3742.3|3736.3|3741.9|3735.9|8
1605615370000|2020-11-17 12:16:10|3742.3|3736.3|3741.9|3735.9|3742.3|3736.3|3741.9|3735.9|1
1605615380000|2020-11-17 12:16:20|3742.3|3736.3|3741.9|3735.9|3742.3|3736.3|3741.6|3735.6|1
1605615390000|2020-11-17 12:16:30|3741.6|3735.6|3742.3|3736.3|3742.3|3736.3|3741.6|3735.6|1
1605615400000|2020-11-17 12:16:40|3741.9|3735.9|3742.1|3736.1|3742.6|3736.6|3741.9|3735.9|8
1605615410000|2020-11-17 12:16:50|3741.9|3735.9|3743.3|3737.3|3743.3|3737.3|3741.9|3735.9|1
1605615430000|2020-11-17 12:17:10|3742.8|3736.8|3742.9|3736.9|3742.9|3736.9|3742.8|3736.8|4
1605615440000|2020-11-17 12:17:20|3742.8|3736.8|3741.9|3735.9|3742.8|3736.8|3741.9|3735.9|0
1605615450000|2020-11-17 12:17:30|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|0
1605615460000|2020-11-17 12:17:40|3742.6|3736.6|3743.3|3737.3|3743.3|3737.3|3742.6|3736.6|7
1605615480000|2020-11-17 12:18:00|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|0
1605615490000|2020-11-17 12:18:10|3742.4|3736.4|3742.8|3736.8|3742.8|3736.8|3742.4|3736.4|0
1605615500000|2020-11-17 12:18:20|||||||||3
1605615510000|2020-11-17 12:18:30|3742.9|3736.9|3742.9|3736.9|3743.3|3737.3|3742.9|3736.9|0
1605615520000|2020-11-17 12:18:40|3743.3|3737.3|3743.4|3737.4|3743.4|3737.4|3742.9|3736.9|0
1605615530000|2020-11-17 12:18:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|0
1605615540000|2020-11-17 12:19:00|3743.8|3737.8|3743.3|3737.3|3744.3|3738.3|3743.3|3737.3|1
1605615550000|2020-11-17 12:19:10|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|0
1605615560000|2020-11-17 12:19:20|3744.3|3738.3|3743.9|3737.9|3744.3|3738.3|3743.9|3737.9|1
1605615570000|2020-11-17 12:19:30|3744.3|3738.3|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|2
1605615580000|2020-11-17 12:19:40|3745.3|3739.3|3744.9|3738.9|3745.3|3739.3|3744.9|3738.9|0
1605615590000|2020-11-17 12:19:50|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|11
1605615600000|2020-11-17 12:20:00|3743.9|3737.9|3743.9|3737.9|3744.3|3738.3|3743.9|3737.9|0
1605615610000|2020-11-17 12:20:10|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|0
1605615620000|2020-11-17 12:20:20|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|0
1605615640000|2020-11-17 12:20:40|3744.6|3738.6|3744.8|3738.8|3744.8|3738.8|3744.6|3738.6|0
1605615650000|2020-11-17 12:20:50|3744.6|3738.6|3744.3|3738.3|3745.3|3739.3|3744.3|3738.3|4
1605615660000|2020-11-17 12:21:00|3744.6|3738.6|3745.3|3739.3|3745.3|3739.3|3744.6|3738.6|5
1605615670000|2020-11-17 12:21:10|3745.4|3739.4|3745.8|3739.8|3746.3|3740.3|3745.4|3739.4|5
1605615680000|2020-11-17 12:21:20|3745.9|3739.9|3745.8|3739.8|3746.1|3740.1|3745.8|3739.8|1
1605615690000|2020-11-17 12:21:30|3745.6|3739.6|3745.3|3739.3|3745.6|3739.6|3745.3|3739.3|5
1605615700000|2020-11-17 12:21:40|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|3
1605615710000|2020-11-17 12:21:50|3746.4|3740.4|3747.3|3741.3|3747.3|3741.3|3746.4|3740.4|9
1605615720000|2020-11-17 12:22:00|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|9
1605615730000|2020-11-17 12:22:10|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|0
1605615740000|2020-11-17 12:22:20|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|0
1605615750000|2020-11-17 12:22:30|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|0
1605615760000|2020-11-17 12:22:40|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|2
1605615770000|2020-11-17 12:22:50|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|0
1605615780000|2020-11-17 12:23:00|3744.3|3738.3|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|9
1605615790000|2020-11-17 12:23:10|3744.6|3738.6|3745.3|3739.3|3745.4|3739.4|3744.6|3738.6|2
1605615800000|2020-11-17 12:23:20|3745.8|3739.8|3745.8|3739.8|3746.3|3740.3|3745.8|3739.8|5
1605615810000|2020-11-17 12:23:30|3745.4|3739.4|3744.8|3738.8|3745.4|3739.4|3744.4|3738.4|0
1605615820000|2020-11-17 12:23:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605615830000|2020-11-17 12:23:50|3744.8|3738.8|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|7
1605615840000|2020-11-17 12:24:00|3745.4|3739.4|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|1
1605615850000|2020-11-17 12:24:10|3746.3|3740.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|4
1605615860000|2020-11-17 12:24:20|3746.3|3740.3|3747.1|3741.1|3747.3|3741.3|3746.3|3740.3|3
1605615870000|2020-11-17 12:24:30|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1605615880000|2020-11-17 12:24:40|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|1
1605615890000|2020-11-17 12:24:50|||||||||1
1605615910000|2020-11-17 12:25:10|3747.6|3741.6|3748.9|3742.9|3748.9|3742.9|3747.6|3741.6|12
1605615920000|2020-11-17 12:25:20|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3748.9|3742.9|13
1605615930000|2020-11-17 12:25:30|||||||||1
1605615940000|2020-11-17 12:25:40|3747.8|3741.8|3747.9|3741.9|3747.9|3741.9|3747.8|3741.8|12
1605615960000|2020-11-17 12:26:00|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|6
1605615970000|2020-11-17 12:26:10|3748.3|3742.3|3748.9|3742.9|3748.9|3742.9|3748.3|3742.3|5
1605615980000|2020-11-17 12:26:20|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1605616020000|2020-11-17 12:27:00|3748.6|3742.6|3748.3|3742.3|3748.6|3742.6|3747.9|3741.9|4
1605616030000|2020-11-17 12:27:10|3747.8|3741.8|3747.9|3741.9|3748.3|3742.3|3747.8|3741.8|1
1605616040000|2020-11-17 12:27:20|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|2
1605616050000|2020-11-17 12:27:30|3747.8|3741.8|3747.9|3741.9|3747.9|3741.9|3747.8|3741.8|2
1605616070000|2020-11-17 12:27:50|3747.3|3741.3|3747.6|3741.6|3747.6|3741.6|3747.3|3741.3|1
1605616080000|2020-11-17 12:28:00|3747.3|3741.3|3747.9|3741.9|3748.3|3742.3|3747.3|3741.3|4
1605616090000|2020-11-17 12:28:10|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|1
1605616110000|2020-11-17 12:28:30|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|8
1605616120000|2020-11-17 12:28:40|3748.6|3742.6|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|2
1605616130000|2020-11-17 12:28:50|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|0
1605616150000|2020-11-17 12:29:10|3748.6|3742.6|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|0
1605616160000|2020-11-17 12:29:20|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.6|3743.6|2
1605616170000|2020-11-17 12:29:30|3750.1|3744.1|3750.3|3744.3|3750.3|3744.3|3750.1|3744.1|0
1605616200000|2020-11-17 12:30:00|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|7
1605616210000|2020-11-17 12:30:10|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|5
1605616220000|2020-11-17 12:30:20|3750.6|3744.6|3750.3|3744.3|3750.9|3744.9|3750.3|3744.3|2
1605616250000|2020-11-17 12:30:50|3750.4|3744.4|3750.3|3744.3|3750.6|3744.6|3750.3|3744.3|4
1605616260000|2020-11-17 12:31:00|||||||||4
1605616270000|2020-11-17 12:31:10|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1605616280000|2020-11-17 12:31:20|3749.8|3743.8|3751.3|3745.3|3751.3|3745.3|3749.8|3743.8|36
1605616290000|2020-11-17 12:31:30|3751.4|3745.4|3751.6|3745.6|3752.3|3746.3|3751.4|3745.4|10
1605616300000|2020-11-17 12:31:40|3751.1|3745.1|3750.9|3744.9|3752.1|3746.1|3750.9|3744.9|7
1605616310000|2020-11-17 12:31:50|3752.3|3746.3|3751.6|3745.6|3752.3|3746.3|3751.1|3745.1|5
1605616320000|2020-11-17 12:32:00|||||||||4
1605616330000|2020-11-17 12:32:10|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1605616340000|2020-11-17 12:32:20|||||||||1
1605616400000|2020-11-17 12:33:20|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1605616420000|2020-11-17 12:33:40|||||||||1
1605616430000|2020-11-17 12:33:50|||||||||2
1605616440000|2020-11-17 12:34:00|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1605616470000|2020-11-17 12:34:30|3750.9|3744.9|3751.3|3745.3|3751.3|3745.3|3750.9|3744.9|0
1605616490000|2020-11-17 12:34:50|3750.6|3744.6|3750.8|3744.8|3750.8|3744.8|3750.3|3744.3|2
1605616500000|2020-11-17 12:35:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|0
1605616520000|2020-11-17 12:35:20|3750.6|3744.6|3751.3|3745.3|3751.3|3745.3|3750.6|3744.6|0
1605616530000|2020-11-17 12:35:30|||||||||1
1605616550000|2020-11-17 12:35:50|||||||||1
1605616560000|2020-11-17 12:36:00|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3751.3|3745.3|3
1605616570000|2020-11-17 12:36:10|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|0
1605616580000|2020-11-17 12:36:20|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3750.9|3744.9|0
1605616590000|2020-11-17 12:36:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|0
1605616600000|2020-11-17 12:36:40|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|0
1605616610000|2020-11-17 12:36:50|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|0
1605616620000|2020-11-17 12:37:00|3751.3|3745.3|3751.3|3745.3|3751.6|3745.6|3751.3|3745.3|3
1605616650000|2020-11-17 12:37:30|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|2
1605616680000|2020-11-17 12:38:00|3751.6|3745.6|3752|3746|3752|3746|3751.4|3745.4|1
1605616690000|2020-11-17 12:38:10|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|0
1605616700000|2020-11-17 12:38:20|3751|3745|3750.3|3744.3|3751|3745|3750.3|3744.3|8
1605616710000|2020-11-17 12:38:30|3750.1|3744.1|3749.8|3743.8|3750.1|3744.1|3749.8|3743.8|0
1605616730000|2020-11-17 12:38:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.8|3743.8|0
1605616740000|2020-11-17 12:39:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|0
1605616750000|2020-11-17 12:39:10|||||||||1
1605616760000|2020-11-17 12:39:20|3750.6|3744.6|3751.3|3745.3|3751.3|3745.3|3750.6|3744.6|1
1605616770000|2020-11-17 12:39:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|1
1605616780000|2020-11-17 12:39:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|25
1605616790000|2020-11-17 12:39:50|||||||||5
1605616800000|2020-11-17 12:40:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|60
1605616810000|2020-11-17 12:40:10|3753.2|3747.2|3754.2|3748.2|3754.2|3748.2|3753.2|3747.2|11
1605616830000|2020-11-17 12:40:30|3754.1|3748.1|3753.4|3747.4|3754.1|3748.1|3753.2|3747.2|0
1605616840000|2020-11-17 12:40:40|3753.6|3747.6|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|0
1605616850000|2020-11-17 12:40:50|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|0
1605616870000|2020-11-17 12:41:10|3754.3|3748.3|3753.7|3747.7|3754.6|3748.6|3753.6|3747.6|5
1605616880000|2020-11-17 12:41:20|3753.9|3747.9|3753.6|3747.6|3753.9|3747.9|3753.6|3747.6|7
1605616890000|2020-11-17 12:41:30|||||||||3
1605616900000|2020-11-17 12:41:40|||||||||2
1605616910000|2020-11-17 12:41:50|||||||||1
1605616920000|2020-11-17 12:42:00|||||||||2
1605616930000|2020-11-17 12:42:10|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|18
1605616940000|2020-11-17 12:42:20|3755.2|3749.2|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|2
1605616950000|2020-11-17 12:42:30|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|9
1605616970000|2020-11-17 12:42:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|2
1605616980000|2020-11-17 12:43:00|3755.4|3749.4|3755.1|3749.1|3755.4|3749.4|3755.1|3749.1|1
1605616990000|2020-11-17 12:43:10|3755.6|3749.6|3755.4|3749.4|3755.6|3749.6|3755.4|3749.4|1
1605617000000|2020-11-17 12:43:20|3755.1|3749.1|3756.6|3750.6|3756.6|3750.6|3755.1|3749.1|9
1605617010000|2020-11-17 12:43:30|||||||||10
1605617020000|2020-11-17 12:43:40|||||||||2
1605617030000|2020-11-17 12:43:50|3756.4|3750.4|3756.1|3750.1|3756.4|3750.4|3756.1|3750.1|2
1605617040000|2020-11-17 12:44:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1605617050000|2020-11-17 12:44:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|5
1605617060000|2020-11-17 12:44:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|0
1605617070000|2020-11-17 12:44:30|3755.6|3749.6|3755.9|3749.9|3755.9|3749.9|3755.6|3749.6|2
1605617080000|2020-11-17 12:44:40|||||||||2
1605617090000|2020-11-17 12:44:50|||||||||3
1605617100000|2020-11-17 12:45:00|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|6
1605617110000|2020-11-17 12:45:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1605617120000|2020-11-17 12:45:20|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|6
1605617130000|2020-11-17 12:45:30|3756.4|3750.4|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|1
1605617150000|2020-11-17 12:45:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605617160000|2020-11-17 12:46:00|3756.3|3750.3|3756.4|3750.4|3756.4|3750.4|3756.3|3750.3|1
1605617170000|2020-11-17 12:46:10|3756.3|3750.3|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|8
1605617180000|2020-11-17 12:46:20|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.6|3748.6|0
1605617190000|2020-11-17 12:46:30|3755.4|3749.4|3755.3|3749.3|3755.4|3749.4|3754.9|3748.9|0
1605617200000|2020-11-17 12:46:40|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|8
1605617210000|2020-11-17 12:46:50|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3753.9|3747.9|0
1605617220000|2020-11-17 12:47:00|3753.9|3747.9|3754.3|3748.3|3754.3|3748.3|3752.9|3746.9|21
1605617230000|2020-11-17 12:47:10|3754.1|3748.1|3753.9|3747.9|3754.1|3748.1|3753.6|3747.6|6
1605617240000|2020-11-17 12:47:20|3753.3|3747.3|3753.8|3747.8|3753.9|3747.9|3753.3|3747.3|8
1605617260000|2020-11-17 12:47:40|3753.6|3747.6|3752.8|3746.8|3753.6|3747.6|3752.8|3746.8|0
1605617270000|2020-11-17 12:47:50|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1605617290000|2020-11-17 12:48:10|3751.6|3745.6|3751.3|3745.3|3751.6|3745.6|3751.3|3745.3|4
1605617300000|2020-11-17 12:48:20|3750.6|3744.6|3750.8|3744.8|3750.8|3744.8|3749.6|3743.6|16
1605617310000|2020-11-17 12:48:30|3750.6|3744.6|3750.8|3744.8|3750.8|3744.8|3750.6|3744.6|0
1605617320000|2020-11-17 12:48:40|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|0
1605617330000|2020-11-17 12:48:50|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|0
1605617340000|2020-11-17 12:49:00|3750.3|3744.3|3750.6|3744.6|3750.6|3744.6|3750.3|3744.3|0
1605617360000|2020-11-17 12:49:20|||||||||1
1605617370000|2020-11-17 12:49:30|3750.3|3744.3|3750.6|3744.6|3750.6|3744.6|3750.3|3744.3|0
1605617380000|2020-11-17 12:49:40|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|1
1605617390000|2020-11-17 12:49:50|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|0
1605617400000|2020-11-17 12:50:00|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.6|3744.6|0
1605617410000|2020-11-17 12:50:10|3751.3|3745.3|3751.3|3745.3|3751.4|3745.4|3750.9|3744.9|1
1605617420000|2020-11-17 12:50:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|0
1605617430000|2020-11-17 12:50:30|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|0
1605617440000|2020-11-17 12:50:40|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3751.3|3745.3|0
1605617450000|2020-11-17 12:50:50|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3751.3|3745.3|1
1605617460000|2020-11-17 12:51:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|2
1605617490000|2020-11-17 12:51:30|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1605617500000|2020-11-17 12:51:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1605617510000|2020-11-17 12:51:50|3752.3|3746.3|3751.9|3745.9|3752.3|3746.3|3751.9|3745.9|0
1605617520000|2020-11-17 12:52:00|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1605617530000|2020-11-17 12:52:10|3752.8|3746.8|3752.4|3746.4|3753.3|3747.3|3752.4|3746.4|1
1605617540000|2020-11-17 12:52:20|3752.1|3746.1|3751.8|3745.8|3752.1|3746.1|3751.8|3745.8|13
1605617560000|2020-11-17 12:52:40|3751.4|3745.4|3751.9|3745.9|3752.3|3746.3|3751.4|3745.4|0
1605617570000|2020-11-17 12:52:50|3751.8|3745.8|3752.6|3746.6|3752.6|3746.6|3751.8|3745.8|5
1605617580000|2020-11-17 12:53:00|3752.3|3746.3|3752.3|3746.3|3753.3|3747.3|3752.1|3746.1|4
1605617590000|2020-11-17 12:53:10|||||||||10
1605617600000|2020-11-17 12:53:20|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|6
1605617610000|2020-11-17 12:53:30|3752.9|3746.9|3752.3|3746.3|3752.9|3746.9|3752.3|3746.3|6
1605617620000|2020-11-17 12:53:40|3752.1|3746.1|3750.8|3744.8|3752.3|3746.3|3750.8|3744.8|4
1605617630000|2020-11-17 12:53:50|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|0
1605617660000|2020-11-17 12:54:20|3749.9|3743.9|3749.3|3743.3|3749.9|3743.9|3749.3|3743.3|12
1605617670000|2020-11-17 12:54:30|3750.3|3744.3|3749.8|3743.8|3750.3|3744.3|3749.8|3743.8|14
1605617690000|2020-11-17 12:54:50|3749.6|3743.6|3750.3|3744.3|3750.3|3744.3|3749.3|3743.3|11
1605617710000|2020-11-17 12:55:10|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.3|3744.3|2
1605617720000|2020-11-17 12:55:20|3750.3|3744.3|3749.6|3743.6|3750.3|3744.3|3749.3|3743.3|7
1605617730000|2020-11-17 12:55:30|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|13
1605617750000|2020-11-17 12:55:50|||||||||3
1605617760000|2020-11-17 12:56:00|||||||||15
1605617770000|2020-11-17 12:56:10|3748.6|3742.6|3749.3|3743.3|3749.3|3743.3|3748.6|3742.6|7
1605617790000|2020-11-17 12:56:30|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3
1605617820000|2020-11-17 12:57:00|3749.3|3743.3|3748.6|3742.6|3749.3|3743.3|3748.6|3742.6|1
1605617830000|2020-11-17 12:57:10|||||||||18
1605617840000|2020-11-17 12:57:20|||||||||11
1605617850000|2020-11-17 12:57:30|||||||||2
1605617870000|2020-11-17 12:57:50|3748.3|3742.3|3746.8|3740.8|3748.3|3742.3|3746.3|3740.3|10
1605617880000|2020-11-17 12:58:00|3746.4|3740.4|3746.3|3740.3|3746.4|3740.4|3745.6|3739.6|0
1605617910000|2020-11-17 12:58:30|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|11
1605617920000|2020-11-17 12:58:40|3746.3|3740.3|3746.4|3740.4|3746.4|3740.4|3746.3|3740.3|0
1605617930000|2020-11-17 12:58:50|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|1
1605617940000|2020-11-17 12:59:00|3746.4|3740.4|3747.3|3741.3|3747.3|3741.3|3746.4|3740.4|0
1605617950000|2020-11-17 12:59:10|3746.9|3740.9|3746.9|3740.9|3747.3|3741.3|3746.9|3740.9|0
1605617960000|2020-11-17 12:59:20|3746.8|3740.8|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|0
1605617970000|2020-11-17 12:59:30|3746.9|3740.9|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|4
1605617990000|2020-11-17 12:59:50|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|10
1605618000000|2020-11-17 13:00:00|3746.8|3740.8|3749.3|3743.3|3749.3|3743.3|3746.8|3740.8|8
1605618010000|2020-11-17 13:00:10|||||||||2
1605618030000|2020-11-17 13:00:30|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|12
1605618040000|2020-11-17 13:00:40|3751.1|3745.1|3751.1|3745.1|3751.3|3745.3|3750.3|3744.3|11
1605618050000|2020-11-17 13:00:50|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|0
1605618060000|2020-11-17 13:01:00|3750.6|3744.6|3750.3|3744.3|3750.6|3744.6|3750.3|3744.3|0
1605618070000|2020-11-17 13:01:10|3749.6|3743.6|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|20
1605618080000|2020-11-17 13:01:20|3748.9|3742.9|3750.4|3744.4|3750.4|3744.4|3747.8|3741.8|36
1605618090000|2020-11-17 13:01:30|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.9|3743.9|0
1605618100000|2020-11-17 13:01:40|3749.6|3743.6|3751.1|3745.1|3751.1|3745.1|3749.4|3743.4|10
1605618110000|2020-11-17 13:01:50|3751|3745|3750.8|3744.8|3751|3745|3750.6|3744.6|3
1605618120000|2020-11-17 13:02:00|3750.9|3744.9|3751.3|3745.3|3751.3|3745.3|3750.3|3744.3|0
1605618130000|2020-11-17 13:02:10|3751.6|3745.6|3752.3|3746.3|3752.3|3746.3|3751.6|3745.6|13
1605618140000|2020-11-17 13:02:20|3751.9|3745.9|3751.3|3745.3|3751.9|3745.9|3751.3|3745.3|11
1605618150000|2020-11-17 13:02:30|3751.8|3745.8|3754.3|3748.3|3754.3|3748.3|3751.3|3745.3|8
1605618160000|2020-11-17 13:02:40|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|9
1605618170000|2020-11-17 13:02:50|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|20
1605618180000|2020-11-17 13:03:00|3754.9|3748.9|3754.3|3748.3|3754.9|3748.9|3753.8|3747.8|23
1605618190000|2020-11-17 13:03:10|3753.9|3747.9|3753.8|3747.8|3753.9|3747.9|3753.8|3747.8|1
1605618200000|2020-11-17 13:03:20|3753.6|3747.6|3752.3|3746.3|3753.6|3747.6|3752.3|3746.3|0
1605618210000|2020-11-17 13:03:30|3752.1|3746.1|3752|3746|3752.3|3746.3|3752|3746|3
1605618220000|2020-11-17 13:03:40|3752.3|3746.3|3752.1|3746.1|3752.3|3746.3|3752.1|3746.1|10
1605618230000|2020-11-17 13:03:50|3752.3|3746.3|3753.3|3747.3|3753.3|3747.3|3752.1|3746.1|12
1605618240000|2020-11-17 13:04:00|3752.6|3746.6|3754.3|3748.3|3754.3|3748.3|3752.3|3746.3|1
1605618250000|2020-11-17 13:04:10|3754.1|3748.1|3754.3|3748.3|3754.3|3748.3|3754.1|3748.1|3
1605618260000|2020-11-17 13:04:20|3754.1|3748.1|3752.6|3746.6|3754.1|3748.1|3752.6|3746.6|5
1605618280000|2020-11-17 13:04:40|3752.1|3746.1|3752.1|3746.1|3752.6|3746.6|3751.8|3745.8|6
1605618290000|2020-11-17 13:04:50|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.1|3745.1|1
1605618300000|2020-11-17 13:05:00|3750.6|3744.6|3751|3745|3751|3745|3750.1|3744.1|10
1605618310000|2020-11-17 13:05:10|3751.3|3745.3|3750.6|3744.6|3752|3746|3750.6|3744.6|6
1605618320000|2020-11-17 13:05:20|3751|3745|3751.3|3745.3|3751.3|3745.3|3750.6|3744.6|2
1605618330000|2020-11-17 13:05:30|3751.1|3745.1|3750.8|3744.8|3751.1|3745.1|3750.8|3744.8|2
1605618340000|2020-11-17 13:05:40|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.3|3744.3|8
1605618360000|2020-11-17 13:06:00|3751|3745|3751|3745|3751.1|3745.1|3750.6|3744.6|1
1605618370000|2020-11-17 13:06:10|3750.6|3744.6|3749.1|3743.1|3750.6|3744.6|3749.1|3743.1|3
1605618380000|2020-11-17 13:06:20|3748.8|3742.8|3748.1|3742.1|3748.8|3742.8|3748.1|3742.1|3
1605618390000|2020-11-17 13:06:30|3747.8|3741.8|3748|3742|3748|3742|3747.6|3741.6|0
1605618410000|2020-11-17 13:06:50|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3747|3741|15
1605618420000|2020-11-17 13:07:00|3746.3|3740.3|3747|3741|3747.3|3741.3|3746.3|3740.3|3
1605618430000|2020-11-17 13:07:10|3746.6|3740.6|3746|3740|3746.6|3740.6|3746|3740|7
1605618440000|2020-11-17 13:07:20|3745.6|3739.6|3746.6|3740.6|3746.6|3740.6|3745.3|3739.3|18
1605618450000|2020-11-17 13:07:30|3747|3741|3747|3741|3747|3741|3747|3741|1
1605618460000|2020-11-17 13:07:40|3747.1|3741.1|3747.3|3741.3|3747.3|3741.3|3747.1|3741.1|7
1605618470000|2020-11-17 13:07:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|4
1605618480000|2020-11-17 13:08:00|3747.3|3741.3|3746.6|3740.6|3747.3|3741.3|3746.6|3740.6|3
1605618490000|2020-11-17 13:08:10|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|1
1605618510000|2020-11-17 13:08:30|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746|3740|8
1605618520000|2020-11-17 13:08:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|11
1605618530000|2020-11-17 13:08:50|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|1
1605618550000|2020-11-17 13:09:10|3745.5|3739.5|3745|3739|3745.5|3739.5|3745|3739|1
1605618560000|2020-11-17 13:09:20|3745.1|3739.1|3745.1|3739.1|3745.5|3739.5|3745|3739|2
1605618570000|2020-11-17 13:09:30|3745.5|3739.5|3745|3739|3745.5|3739.5|3745|3739|3
1605618580000|2020-11-17 13:09:40|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|12
1605618590000|2020-11-17 13:09:50|3745.1|3739.1|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|10
1605618600000|2020-11-17 13:10:00|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|1
1605618610000|2020-11-17 13:10:10|||||||||4
1605618620000|2020-11-17 13:10:20|3746.3|3740.3|3746.6|3740.6|3746.6|3740.6|3746.3|3740.3|0
1605618630000|2020-11-17 13:10:30|3746.8|3740.8|3747.1|3741.1|3748.1|3742.1|3746.8|3740.8|11
1605618640000|2020-11-17 13:10:40|||||||||5
1605618650000|2020-11-17 13:10:50|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.1|3741.1|0
1605618660000|2020-11-17 13:11:00|3747.1|3741.1|3746.6|3740.6|3747.3|3741.3|3746.6|3740.6|34
1605618680000|2020-11-17 13:11:20|3746.3|3740.3|3746.8|3740.8|3747.3|3741.3|3746.3|3740.3|4
1605618690000|2020-11-17 13:11:30|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3746.8|3740.8|1
1605618700000|2020-11-17 13:11:40|3747.5|3741.5|3746.8|3740.8|3747.5|3741.5|3746.8|3740.8|7
1605618730000|2020-11-17 13:12:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|7
1605618740000|2020-11-17 13:12:20|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|16
1605618750000|2020-11-17 13:12:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605618770000|2020-11-17 13:12:50|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|7
1605618780000|2020-11-17 13:13:00|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|4
1605618790000|2020-11-17 13:13:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.6|3742.6|0
1605618800000|2020-11-17 13:13:20|3748.8|3742.8|3749.1|3743.1|3749.1|3743.1|3748.8|3742.8|4
1605618820000|2020-11-17 13:13:40|3749.3|3743.3|3749.1|3743.1|3750.1|3744.1|3748.4|3742.4|5
1605618830000|2020-11-17 13:13:50|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.6|3742.6|7
1605618840000|2020-11-17 13:14:00|3749.1|3743.1|3748.3|3742.3|3749.1|3743.1|3748.3|3742.3|7
1605618850000|2020-11-17 13:14:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|2
1605618860000|2020-11-17 13:14:20|3747.8|3741.8|3747.1|3741.1|3747.8|3741.8|3747.1|3741.1|22
1605618870000|2020-11-17 13:14:30|3747.3|3741.3|3748.1|3742.1|3748.1|3742.1|3747.3|3741.3|4
1605618880000|2020-11-17 13:14:40|3748|3742|3748.1|3742.1|3748.1|3742.1|3748|3742|3
1605618890000|2020-11-17 13:14:50|||||||||1
1605618900000|2020-11-17 13:15:00|3748.3|3742.3|3748.1|3742.1|3748.5|3742.5|3748|3742|3
1605618910000|2020-11-17 13:15:10|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|5
1605618930000|2020-11-17 13:15:30|3748.1|3742.1|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|1
1605618940000|2020-11-17 13:15:40|3748.6|3742.6|3748.1|3742.1|3748.6|3742.6|3748.1|3742.1|6
1605618950000|2020-11-17 13:15:50|3748|3742|3748.6|3742.6|3748.6|3742.6|3747.8|3741.8|0
1605618960000|2020-11-17 13:16:00|3748.3|3742.3|3748.1|3742.1|3748.6|3742.6|3748.1|3742.1|12
1605618980000|2020-11-17 13:16:20|3748|3742|3747.6|3741.6|3748|3742|3747.6|3741.6|1
1605618990000|2020-11-17 13:16:30|3747.3|3741.3|3747.6|3741.6|3747.6|3741.6|3747.3|3741.3|4
1605619000000|2020-11-17 13:16:40|3748|3742|3747.6|3741.6|3748.5|3742.5|3747.6|3741.6|2
1605619010000|2020-11-17 13:16:50|3748|3742|3747.6|3741.6|3748|3742|3747.6|3741.6|0
1605619020000|2020-11-17 13:17:00|3748.1|3742.1|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|2
1605619030000|2020-11-17 13:17:10|3748.1|3742.1|3748|3742|3748.5|3742.5|3748|3742|6
1605619040000|2020-11-17 13:17:20|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|9
1605619050000|2020-11-17 13:17:30|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|0
1605619060000|2020-11-17 13:17:40|3749|3743|3748.6|3742.6|3749|3743|3748.3|3742.3|2
1605619070000|2020-11-17 13:17:50|3748.3|3742.3|3747.1|3741.1|3748.3|3742.3|3747.1|3741.1|3
1605619080000|2020-11-17 13:18:00|3747|3741|3747|3741|3747.1|3741.1|3747|3741|3
1605619090000|2020-11-17 13:18:10|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|4
1605619110000|2020-11-17 13:18:30|3747|3741|3747|3741|3747.1|3741.1|3747|3741|7
1605619120000|2020-11-17 13:18:40|3747.1|3741.1|3747|3741|3747.3|3741.3|3747|3741|5
1605619130000|2020-11-17 13:18:50|3746.1|3740.1|3746|3740|3746.1|3740.1|3746|3740|10
1605619140000|2020-11-17 13:19:00|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|4
1605619150000|2020-11-17 13:19:10|3746|3740|3746|3740|3746|3740|3746|3740|0
1605619160000|2020-11-17 13:19:20|3746.1|3740.1|3746.5|3740.5|3746.5|3740.5|3746.1|3740.1|12
1605619170000|2020-11-17 13:19:30|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3746.1|3740.1|0
1605619180000|2020-11-17 13:19:40|3747|3741|3746.6|3740.6|3747|3741|3746.6|3740.6|3
1605619190000|2020-11-17 13:19:50|3747|3741|3746.6|3740.6|3747|3741|3746.6|3740.6|0
1605619200000|2020-11-17 13:20:00|3746.3|3740.3|3746.1|3740.1|3746.3|3740.3|3746.1|3740.1|2
1605619210000|2020-11-17 13:20:10|3746.5|3740.5|3746.1|3740.1|3746.5|3740.5|3746.1|3740.1|3
1605619220000|2020-11-17 13:20:20|3746|3740|3746|3740|3746|3740|3746|3740|0
1605619230000|2020-11-17 13:20:30|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|6
1605619250000|2020-11-17 13:20:50|3746.5|3740.5|3746.5|3740.5|3747|3741|3746.5|3740.5|2
1605619260000|2020-11-17 13:21:00|3747|3741|3747|3741|3747|3741|3746.3|3740.3|0
1605619270000|2020-11-17 13:21:10|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|2
1605619280000|2020-11-17 13:21:20|3746.8|3740.8|3747.1|3741.1|3747.1|3741.1|3746.8|3740.8|4
1605619290000|2020-11-17 13:21:30|3746.8|3740.8|3746.6|3740.6|3746.8|3740.8|3746.3|3740.3|8
1605619300000|2020-11-17 13:21:40|3746.3|3740.3|3746.1|3740.1|3746.3|3740.3|3746.1|3740.1|1
1605619320000|2020-11-17 13:22:00|3746|3740|3746.1|3740.1|3746.1|3740.1|3746|3740|3
1605619330000|2020-11-17 13:22:10|||||||||1
1605619340000|2020-11-17 13:22:20|3746.3|3740.3|3746|3740|3746.3|3740.3|3746|3740|4
1605619350000|2020-11-17 13:22:30|||||||||9
1605619360000|2020-11-17 13:22:40|||||||||5
1605619370000|2020-11-17 13:22:50|||||||||2
1605619390000|2020-11-17 13:23:10|3746.5|3740.5|3747.1|3741.1|3747.1|3741.1|3746.5|3740.5|7
1605619400000|2020-11-17 13:23:20|3747|3741|3747|3741|3747|3741|3746.6|3740.6|2
1605619410000|2020-11-17 13:23:30|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|9
1605619420000|2020-11-17 13:23:40|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.1|3740.1|0
1605619430000|2020-11-17 13:23:50|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605619440000|2020-11-17 13:24:00|3746|3740|3746|3740|3746|3740|3746|3740|2
1605619450000|2020-11-17 13:24:10|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605619470000|2020-11-17 13:24:30|||||||||4
1605619480000|2020-11-17 13:24:40|3746.6|3740.6|3747|3741|3747|3741|3746.6|3740.6|5
1605619490000|2020-11-17 13:24:50|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|5
1605619500000|2020-11-17 13:25:00|3746.6|3740.6|3746.3|3740.3|3746.6|3740.6|3746|3740|9
1605619510000|2020-11-17 13:25:10|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|0
1605619520000|2020-11-17 13:25:20|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|0
1605619530000|2020-11-17 13:25:30|3747|3741|3747|3741|3747|3741|3746.6|3740.6|8
1605619540000|2020-11-17 13:25:40|3746.6|3740.6|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|5
1605619550000|2020-11-17 13:25:50|3747.1|3741.1|3748|3742|3748|3742|3747.1|3741.1|0
1605619560000|2020-11-17 13:26:00|3747.1|3741.1|3748|3742|3748|3742|3747|3741|2
1605619570000|2020-11-17 13:26:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|2
1605619580000|2020-11-17 13:26:20|3748|3742|3747.6|3741.6|3748|3742|3747.6|3741.6|0
1605619590000|2020-11-17 13:26:30|3747.3|3741.3|3747.1|3741.1|3747.3|3741.3|3747|3741|2
1605619600000|2020-11-17 13:26:40|3747.3|3741.3|3747.5|3741.5|3748|3742|3747.3|3741.3|6
1605619610000|2020-11-17 13:26:50|||||||||3
1605619620000|2020-11-17 13:27:00|3748|3742|3747.5|3741.5|3748|3742|3746.6|3740.6|26
1605619630000|2020-11-17 13:27:10|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|0
1605619640000|2020-11-17 13:27:20|3747|3741|3747|3741|3747|3741|3747|3741|6
1605619650000|2020-11-17 13:27:30|3747.1|3741.1|3747|3741|3747.1|3741.1|3747|3741|5
1605619660000|2020-11-17 13:27:40|3746.6|3740.6|3746.5|3740.5|3746.6|3740.6|3746.1|3740.1|0
1605619670000|2020-11-17 13:27:50|3746.1|3740.1|3746.5|3740.5|3746.5|3740.5|3746.1|3740.1|0
1605619680000|2020-11-17 13:28:00|3746.1|3740.1|3745.6|3739.6|3747|3741|3745.6|3739.6|1
1605619690000|2020-11-17 13:28:10|3746|3740|3747.1|3741.1|3747.1|3741.1|3745.6|3739.6|21
1605619700000|2020-11-17 13:28:20|3747.3|3741.3|3747.6|3741.6|3747.6|3741.6|3747.3|3741.3|0
1605619710000|2020-11-17 13:28:30|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|6
1605619720000|2020-11-17 13:28:40|3747.3|3741.3|3746.6|3740.6|3747.3|3741.3|3746.6|3740.6|19
1605619730000|2020-11-17 13:28:50|3746.8|3740.8|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|7
1605619740000|2020-11-17 13:29:00|3746.8|3740.8|3747.8|3741.8|3748.1|3742.1|3746.8|3740.8|1
1605619750000|2020-11-17 13:29:10|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|6
1605619760000|2020-11-17 13:29:20|3748.1|3742.1|3748.3|3742.3|3748.3|3742.3|3747.8|3741.8|2
1605619770000|2020-11-17 13:29:30|3748.8|3742.8|3748.6|3742.6|3748.8|3742.8|3748.6|3742.6|1
1605619780000|2020-11-17 13:29:40|3748.3|3742.3|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|3
1605619800000|2020-11-17 13:30:00|3748.6|3742.6|3748.1|3742.1|3748.6|3742.6|3747.6|3741.6|9
1605619810000|2020-11-17 13:30:10|3748.6|3742.6|3750.1|3744.1|3750.1|3744.1|3748.6|3742.6|12
1605619820000|2020-11-17 13:30:20|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|2
1605619840000|2020-11-17 13:30:40|3749.5|3743.5|3750.1|3744.1|3750.1|3744.1|3749.5|3743.5|2
1605619850000|2020-11-17 13:30:50|3750|3744|3750.1|3744.1|3750.1|3744.1|3750|3744|5
1605619860000|2020-11-17 13:31:00|3750|3744|3748.8|3742.8|3750.1|3744.1|3748.8|3742.8|0
1605619870000|2020-11-17 13:31:10|3748.3|3742.3|3748.1|3742.1|3748.5|3742.5|3748.1|3742.1|8
1605619880000|2020-11-17 13:31:20|3748.3|3742.3|3747.8|3741.8|3748.6|3742.6|3747.6|3741.6|2
1605619890000|2020-11-17 13:31:30|3748.1|3742.1|3747.1|3741.1|3748.1|3742.1|3747.1|3741.1|1
1605619900000|2020-11-17 13:31:40|3747.5|3741.5|3747.1|3741.1|3747.6|3741.6|3746.8|3740.8|4
1605619910000|2020-11-17 13:31:50|3747.5|3741.5|3747.1|3741.1|3747.5|3741.5|3746.8|3740.8|0
1605619920000|2020-11-17 13:32:00|3746.6|3740.6|3745.5|3739.5|3746.6|3740.6|3745.3|3739.3|15
1605619930000|2020-11-17 13:32:10|3745.3|3739.3|3745.5|3739.5|3745.5|3739.5|3745|3739|10
1605619940000|2020-11-17 13:32:20|3745.3|3739.3|3744|3738|3745.3|3739.3|3744|3738|23
1605619950000|2020-11-17 13:32:30|3744.1|3738.1|3744.5|3738.5|3744.5|3738.5|3744.1|3738.1|10
1605619960000|2020-11-17 13:32:40|3744.3|3738.3|3743|3737|3744.3|3738.3|3743|3737|23
1605619970000|2020-11-17 13:32:50|3742.5|3736.5|3743.5|3737.5|3743.5|3737.5|3742.5|3736.5|11
1605619980000|2020-11-17 13:33:00|3743|3737|3743.5|3737.5|3743.6|3737.6|3743|3737|2
1605619990000|2020-11-17 13:33:10|3744|3738|3743|3737|3744|3738|3743|3737|11
1605620000000|2020-11-17 13:33:20|3743.1|3737.1|3744.1|3738.1|3744.5|3738.5|3743.1|3737.1|3
1605620010000|2020-11-17 13:33:30|3744|3738|3744|3738|3744|3738|3744|3738|9
1605620020000|2020-11-17 13:33:40|3745|3739|3744|3738|3745|3739|3744|3738|5
1605620030000|2020-11-17 13:33:50|3744.3|3738.3|3745|3739|3745|3739|3744.3|3738.3|0
1605620040000|2020-11-17 13:34:00|3744.7|3738.7|3743|3737|3745|3739|3743|3737|66
1605620050000|2020-11-17 13:34:10|3743.5|3737.5|3743|3737|3743.5|3737.5|3743|3737|2
1605620060000|2020-11-17 13:34:20|3743.3|3737.3|3743|3737|3743.5|3737.5|3742.6|3736.6|13
1605620070000|2020-11-17 13:34:30|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|0
1605620080000|2020-11-17 13:34:40|3743.3|3737.3|3743|3737|3743.3|3737.3|3743|3737|0
1605620090000|2020-11-17 13:34:50|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|2
1605620100000|2020-11-17 13:35:00|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|0
1605620110000|2020-11-17 13:35:10|3743.5|3737.5|3743.5|3737.5|3743.8|3737.8|3743.5|3737.5|3
1605620120000|2020-11-17 13:35:20|3743.8|3737.8|3744|3738|3744|3738|3743.8|3737.8|0
1605620130000|2020-11-17 13:35:30|3743|3737|3743.5|3737.5|3743.5|3737.5|3743|3737|12
1605620140000|2020-11-17 13:35:40|3743.3|3737.3|3743.8|3737.8|3743.8|3737.8|3743.3|3737.3|7
1605620150000|2020-11-17 13:35:50|3744|3738|3743.5|3737.5|3744|3738|3743.5|3737.5|0
1605620160000|2020-11-17 13:36:00|3743.3|3737.3|3743.1|3737.1|3743.3|3737.3|3743|3737|0
1605620170000|2020-11-17 13:36:10|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|0
1605620180000|2020-11-17 13:36:20|3743.3|3737.3|3742.5|3736.5|3743.3|3737.3|3742.5|3736.5|5
1605620190000|2020-11-17 13:36:30|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|0
1605620200000|2020-11-17 13:36:40|3742|3736|3741.5|3735.5|3742|3736|3741.5|3735.5|19
1605620210000|2020-11-17 13:36:50|3741.3|3735.3|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|2
1605620220000|2020-11-17 13:37:00|3741.5|3735.5|3741.3|3735.3|3741.5|3735.5|3741|3735|0
1605620230000|2020-11-17 13:37:10|3741|3735|3743.3|3737.3|3743.3|3737.3|3741|3735|15
1605620240000|2020-11-17 13:37:20|3743.8|3737.8|3743.5|3737.5|3743.8|3737.8|3743.5|3737.5|4
1605620250000|2020-11-17 13:37:30|3743.3|3737.3|3742.8|3736.8|3743.3|3737.3|3742.8|3736.8|5
1605620260000|2020-11-17 13:37:40|3743|3737|3742.8|3736.8|3743.3|3737.3|3742.8|3736.8|9
1605620270000|2020-11-17 13:37:50|3742.3|3736.3|3743.3|3737.3|3743.3|3737.3|3742.3|3736.3|11
1605620280000|2020-11-17 13:38:00|3743|3737|3743.3|3737.3|3743.3|3737.3|3743|3737|6
1605620290000|2020-11-17 13:38:10|3743.5|3737.5|3743.8|3737.8|3743.8|3737.8|3743.5|3737.5|1
1605620300000|2020-11-17 13:38:20|3744|3738|3744.3|3738.3|3744.5|3738.5|3744|3738|8
1605620310000|2020-11-17 13:38:30|3744|3738|3744.8|3738.8|3744.8|3738.8|3744|3738|1
1605620320000|2020-11-17 13:38:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605620330000|2020-11-17 13:38:50|3744.8|3738.8|3745|3739|3745.3|3739.3|3744.8|3738.8|4
1605620340000|2020-11-17 13:39:00|3745.3|3739.3|3745.5|3739.5|3745.5|3739.5|3745.3|3739.3|2
1605620350000|2020-11-17 13:39:10|3745.6|3739.6|3747|3741|3747|3741|3745.6|3739.6|9
1605620370000|2020-11-17 13:39:30|3747.3|3741.3|3747|3741|3747.3|3741.3|3747|3741|2
1605620390000|2020-11-17 13:39:50|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|0
1605620400000|2020-11-17 13:40:00|3747|3741|3747|3741|3747|3741|3747|3741|2
1605620410000|2020-11-17 13:40:10|||||||||5
1605620420000|2020-11-17 13:40:20|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|21
1605620440000|2020-11-17 13:40:40|3747|3741|3746.5|3740.5|3747|3741|3746.5|3740.5|5
1605620450000|2020-11-17 13:40:50|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1605620470000|2020-11-17 13:41:10|3747.3|3741.3|3747|3741|3747.3|3741.3|3747|3741|0
1605620480000|2020-11-17 13:41:20|3746.8|3740.8|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|0
1605620490000|2020-11-17 13:41:30|3747.2|3741.2|3746.8|3740.8|3747.2|3741.2|3746.8|3740.8|2
1605620500000|2020-11-17 13:41:40|3746.7|3740.7|3746.3|3740.3|3746.7|3740.7|3746.3|3740.3|0
1605620510000|2020-11-17 13:41:50|3746|3740|3746.3|3740.3|3746.3|3740.3|3746|3740|5
1605620520000|2020-11-17 13:42:00|3746|3740|3746.3|3740.3|3746.8|3740.8|3746|3740|4
1605620530000|2020-11-17 13:42:10|3746|3740|3746.5|3740.5|3746.8|3740.8|3746|3740|1
1605620540000|2020-11-17 13:42:20|3746.8|3740.8|3746|3740|3746.8|3740.8|3746|3740|4
1605620550000|2020-11-17 13:42:30|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|9
1605620560000|2020-11-17 13:42:40|3744.5|3738.5|3744.5|3738.5|3744.8|3738.8|3744.5|3738.5|7
1605620570000|2020-11-17 13:42:50|||||||||4
1605620580000|2020-11-17 13:43:00|3744.8|3738.8|3744.5|3738.5|3744.8|3738.8|3744.5|3738.5|0
1605620590000|2020-11-17 13:43:10|3745|3739|3745.5|3739.5|3745.8|3739.8|3745|3739|0
1605620600000|2020-11-17 13:43:20|3745|3739|3745|3739|3745.5|3739.5|3745|3739|0
1605620610000|2020-11-17 13:43:30|3745.3|3739.3|3745.5|3739.5|3745.5|3739.5|3745.3|3739.3|0
1605620620000|2020-11-17 13:43:40|3746|3740|3746|3740|3746|3740|3746|3740|8
1605620630000|2020-11-17 13:43:50|3746.8|3740.8|3747.5|3741.5|3747.5|3741.5|3746.8|3740.8|28
1605620640000|2020-11-17 13:44:00|3746.5|3740.5|3748|3742|3748|3742|3746.5|3740.5|2
1605620650000|2020-11-17 13:44:10|||||||||9
1605620660000|2020-11-17 13:44:20|3750.1|3744.1|3749.3|3743.3|3750.1|3744.1|3749.3|3743.3|25
1605620670000|2020-11-17 13:44:30|3749.6|3743.6|3750|3744|3750|3744|3749.6|3743.6|8
1605620680000|2020-11-17 13:44:40|3749.6|3743.6|3751|3745|3751.1|3745.1|3749.6|3743.6|5
1605620690000|2020-11-17 13:44:50|3750|3744|3751|3745|3751|3745|3750|3744|1
1605623400000|2020-11-17 14:30:00|3762.8|3756.8|3758.2|3752.2|3762.8|3756.8|3756|3750|676
1605623410000|2020-11-17 14:30:10|3758.5|3752.5|3755.5|3749.5|3758.5|3752.5|3753.4|3747.4|63
1605623420000|2020-11-17 14:30:20|3755.4|3749.4|3757.4|3751.4|3758.5|3752.5|3754.5|3748.5|48
1605623430000|2020-11-17 14:30:30|3758.4|3752.4|3759.5|3753.5|3760.5|3754.5|3758.4|3752.4|22
1605623440000|2020-11-17 14:30:40|3758.5|3752.5|3757.4|3751.4|3759.4|3753.4|3757.4|3751.4|17
1605623450000|2020-11-17 14:30:50|3757.5|3751.5|3760.4|3754.4|3760.7|3754.7|3757.5|3751.5|22
1605623460000|2020-11-17 14:31:00|3760|3754|3761.4|3755.4|3762.4|3756.4|3760|3754|11
1605623470000|2020-11-17 14:31:10|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3759.2|3753.2|14
1605623480000|2020-11-17 14:31:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3760.5|3754.5|13
1605623490000|2020-11-17 14:31:30|3761.2|3755.2|3761.4|3755.4|3761.5|3755.5|3760.7|3754.7|13
1605623500000|2020-11-17 14:31:40|3760.7|3754.7|3761|3755|3761.5|3755.5|3760.4|3754.4|26
1605623510000|2020-11-17 14:31:50|3761.4|3755.4|3760.4|3754.4|3762|3756|3760.4|3754.4|12
1605623520000|2020-11-17 14:32:00|3760.5|3754.5|3757.5|3751.5|3760.5|3754.5|3757.4|3751.4|35
1605623530000|2020-11-17 14:32:10|3757.4|3751.4|3759.5|3753.5|3759.5|3753.5|3757.4|3751.4|17
1605623540000|2020-11-17 14:32:20|3759.4|3753.4|3759|3753|3761.5|3755.5|3758.7|3752.7|10
1605623550000|2020-11-17 14:32:30|3758.5|3752.5|3755.5|3749.5|3758.5|3752.5|3755.5|3749.5|11
1605623560000|2020-11-17 14:32:40|3756.5|3750.5|3758.7|3752.7|3759.5|3753.5|3756.5|3750.5|7
1605623570000|2020-11-17 14:32:50|3759.2|3753.2|3757.5|3751.5|3759.5|3753.5|3756.9|3750.9|10
1605623580000|2020-11-17 14:33:00|3756.5|3750.5|3756.7|3750.7|3756.7|3750.7|3755.7|3749.7|4
1605623590000|2020-11-17 14:33:10|3756.4|3750.4|3756.7|3750.7|3757.2|3751.2|3755.7|3749.7|10
1605623600000|2020-11-17 14:33:20|3757|3751|3757.2|3751.2|3757.7|3751.7|3756.7|3750.7|32
1605623610000|2020-11-17 14:33:30|3757|3751|3753.4|3747.4|3757.2|3751.2|3753.4|3747.4|34
1605623620000|2020-11-17 14:33:40|3752.7|3746.7|3753.4|3747.4|3753.5|3747.5|3752|3746|27
1605623630000|2020-11-17 14:33:50|3753.5|3747.5|3754.5|3748.5|3754.5|3748.5|3752.5|3746.5|9
1605623640000|2020-11-17 14:34:00|3754.7|3748.7|3754.5|3748.5|3754.7|3748.7|3753.7|3747.7|1
1605623650000|2020-11-17 14:34:10|3754.7|3748.7|3754.4|3748.4|3755|3749|3754|3748|9
1605623660000|2020-11-17 14:34:20|3754.5|3748.5|3755.7|3749.7|3756.7|3750.7|3754.5|3748.5|23
1605623670000|2020-11-17 14:34:30|3755.5|3749.5|3755.7|3749.7|3756.7|3750.7|3755|3749|40
1605623680000|2020-11-17 14:34:40|3755.5|3749.5|3757.2|3751.2|3757.7|3751.7|3755.5|3749.5|28
1605623690000|2020-11-17 14:34:50|3756.7|3750.7|3757.2|3751.2|3757.7|3751.7|3756.7|3750.7|18
1605623700000|2020-11-17 14:35:00|3757.5|3751.5|3758.7|3752.7|3758.7|3752.7|3757.4|3751.4|26
1605623710000|2020-11-17 14:35:10|3759.2|3753.2|3759.7|3753.7|3759.7|3753.7|3758.7|3752.7|5
1605623720000|2020-11-17 14:35:20|3760|3754|3761.7|3755.7|3761.7|3755.7|3760|3754|39
1605623730000|2020-11-17 14:35:30|3762.2|3756.2|3763.7|3757.7|3763.7|3757.7|3762.2|3756.2|39
1605623740000|2020-11-17 14:35:40|3764.7|3758.7|3765.7|3759.7|3765.7|3759.7|3764|3758|28
1605623750000|2020-11-17 14:35:50|3766|3760|3771.7|3765.7|3772|3766|3765.7|3759.7|47
1605623760000|2020-11-17 14:36:00|3771.8|3765.8|3771.2|3765.2|3773.3|3767.3|3770.7|3764.7|40
1605623770000|2020-11-17 14:36:10|3770.8|3764.8|3771|3765|3771.7|3765.7|3770.3|3764.3|33
1605623780000|2020-11-17 14:36:20|3770.8|3764.8|3769.7|3763.7|3770.8|3764.8|3769.3|3763.3|6
1605623790000|2020-11-17 14:36:30|3769.3|3763.3|3770.8|3764.8|3770.8|3764.8|3769|3763|8
1605623800000|2020-11-17 14:36:40|3771|3765|3771.7|3765.7|3772.8|3766.8|3771|3765|14
1605623810000|2020-11-17 14:36:50|3772.3|3766.3|3771.2|3765.2|3772.3|3766.3|3770.7|3764.7|75
1605623820000|2020-11-17 14:37:00|3770.8|3764.8|3770.8|3764.8|3771.3|3765.3|3770.3|3764.3|43
1605623830000|2020-11-17 14:37:10|3771|3765|3771.8|3765.8|3771.8|3765.8|3770.8|3764.8|6
1605623840000|2020-11-17 14:37:20|3772.7|3766.7|3772.8|3766.8|3773|3767|3772.3|3766.3|30
1605623850000|2020-11-17 14:37:30|3772|3766|3770.8|3764.8|3772|3766|3770.3|3764.3|6
1605623860000|2020-11-17 14:37:40|3770.3|3764.3|3769.3|3763.3|3770.8|3764.8|3769.3|3763.3|36
1605623870000|2020-11-17 14:37:50|3769|3763|3769.3|3763.3|3769.3|3763.3|3768.7|3762.7|21
1605623880000|2020-11-17 14:38:00|3768.3|3762.3|3768.8|3762.8|3769.3|3763.3|3768.2|3762.2|50
1605623890000|2020-11-17 14:38:10|3768.7|3762.7|3768.8|3762.8|3769.3|3763.3|3768.3|3762.3|18
1605623900000|2020-11-17 14:38:20|3768.7|3762.7|3767.8|3761.8|3768.7|3762.7|3767.3|3761.3|5
1605623910000|2020-11-17 14:38:30|3767.7|3761.7|3768.3|3762.3|3768.3|3762.3|3767.3|3761.3|7
1605623920000|2020-11-17 14:38:40|3768.7|3762.7|3767.8|3761.8|3768.7|3762.7|3767.7|3761.7|9
1605623930000|2020-11-17 14:38:50|3767.7|3761.7|3765|3759|3767.7|3761.7|3764.8|3758.8|31
1605623940000|2020-11-17 14:39:00|3765.3|3759.3|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|64
1605623950000|2020-11-17 14:39:10|3765.5|3759.5|3765.3|3759.3|3765.5|3759.5|3764|3758|28
1605623960000|2020-11-17 14:39:20|3765|3759|3765|3759|3765.3|3759.3|3764.7|3758.7|32
1605623970000|2020-11-17 14:39:30|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764|3758|17
1605623980000|2020-11-17 14:39:40|3764.7|3758.7|3765|3759|3765|3759|3764.3|3758.3|9
1605623990000|2020-11-17 14:39:50|3765.3|3759.3|3765.7|3759.7|3765.7|3759.7|3765.3|3759.3|1
1605624000000|2020-11-17 14:40:00|3765|3759|3764|3758|3765|3759|3764|3758|34
1605624010000|2020-11-17 14:40:10|3763.7|3757.7|3763|3757|3763.7|3757.7|3762.3|3756.3|23
1605624020000|2020-11-17 14:40:20|3763.3|3757.3|3764.7|3758.7|3764.7|3758.7|3763.3|3757.3|11
1605624030000|2020-11-17 14:40:30|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3764|3758|12
1605624040000|2020-11-17 14:40:40|3764.7|3758.7|3764.7|3758.7|3765|3759|3764|3758|8
1605624050000|2020-11-17 14:40:50|3764.8|3758.8|3763|3757|3764.8|3758.8|3763|3757|31
1605624060000|2020-11-17 14:41:00|3763.3|3757.3|3763|3757|3763.3|3757.3|3762.8|3756.8|126
1605624070000|2020-11-17 14:41:10|3764.6|3758.6|3763.8|3757.8|3764.6|3758.6|3763.8|3757.8|215
1605624080000|2020-11-17 14:41:20|3764.1|3758.1|3763.3|3757.3|3764.3|3758.3|3763.3|3757.3|15
1605624090000|2020-11-17 14:41:30|3762.8|3756.8|3761.9|3755.9|3762.8|3756.8|3761.9|3755.9|17
1605624100000|2020-11-17 14:41:40|3761.3|3755.3|3762.4|3756.4|3762.8|3756.8|3761.3|3755.3|5
1605624110000|2020-11-17 14:41:50|3762.6|3756.6|3762.4|3756.4|3763.3|3757.3|3762.3|3756.3|12
1605624120000|2020-11-17 14:42:00|3762.8|3756.8|3761.8|3755.8|3763.3|3757.3|3761.8|3755.8|2
1605624130000|2020-11-17 14:42:10|3761.9|3755.9|3762.3|3756.3|3762.8|3756.8|3761.4|3755.4|6
1605624140000|2020-11-17 14:42:20|3761.8|3755.8|3762.8|3756.8|3762.9|3756.9|3761.4|3755.4|25
1605624150000|2020-11-17 14:42:30|3762.9|3756.9|3762.9|3756.9|3763.3|3757.3|3762.8|3756.8|12
1605624160000|2020-11-17 14:42:40|3763.1|3757.1|3761.8|3755.8|3763.4|3757.4|3761.4|3755.4|9
1605624170000|2020-11-17 14:42:50|3761.3|3755.3|3761.6|3755.6|3761.9|3755.9|3761.3|3755.3|5
1605624180000|2020-11-17 14:43:00|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3760.3|3754.3|15
1605624190000|2020-11-17 14:43:10|3761.8|3755.8|3761.3|3755.3|3762.3|3756.3|3761.3|3755.3|18
1605624200000|2020-11-17 14:43:20|3761.4|3755.4|3761.9|3755.9|3762.3|3756.3|3761.3|3755.3|9
1605624210000|2020-11-17 14:43:30|3761.3|3755.3|3759.8|3753.8|3761.8|3755.8|3759.4|3753.4|11
1605624220000|2020-11-17 14:43:40|3759.9|3753.9|3758.4|3752.4|3759.9|3753.9|3758.4|3752.4|12
1605624230000|2020-11-17 14:43:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.4|3752.4|6
1605624240000|2020-11-17 14:44:00|3758.4|3752.4|3758.4|3752.4|3758.6|3752.6|3757.3|3751.3|29
1605624250000|2020-11-17 14:44:10|3758.3|3752.3|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|15
1605624260000|2020-11-17 14:44:20|3757.4|3751.4|3756.8|3750.8|3757.4|3751.4|3756.8|3750.8|138
1605624270000|2020-11-17 14:44:30|3756.6|3750.6|3756.6|3750.6|3757.3|3751.3|3756.3|3750.3|16
1605624280000|2020-11-17 14:44:40|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.3|3750.3|14
1605624290000|2020-11-17 14:44:50|3757.1|3751.1|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|26
1605624300000|2020-11-17 14:45:00|3756.6|3750.6|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|13
1605624310000|2020-11-17 14:45:10|3756|3750|3754.3|3748.3|3756|3750|3754.3|3748.3|14
1605624320000|2020-11-17 14:45:20|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|6
1605624330000|2020-11-17 14:45:30|3754.3|3748.3|3754.6|3748.6|3754.6|3748.6|3754.3|3748.3|15
1605624340000|2020-11-17 14:45:40|3755|3749|3755|3749|3755|3749|3754.6|3748.6|3
1605624350000|2020-11-17 14:45:50|3755.3|3749.3|3756|3750|3756.6|3750.6|3755.3|3749.3|16
1605624360000|2020-11-17 14:46:00|3755.6|3749.6|3755.3|3749.3|3755.6|3749.6|3755.1|3749.1|10
1605624370000|2020-11-17 14:46:10|3755.6|3749.6|3756.1|3750.1|3756.3|3750.3|3755.6|3749.6|13
1605624380000|2020-11-17 14:46:20|3755.6|3749.6|3755.3|3749.3|3756|3750|3755.3|3749.3|5
1605624390000|2020-11-17 14:46:30|3755.6|3749.6|3755.3|3749.3|3756|3750|3755.3|3749.3|1
1605624400000|2020-11-17 14:46:40|3755.6|3749.6|3756|3750|3756|3750|3755.3|3749.3|14
1605624410000|2020-11-17 14:46:50|3756.1|3750.1|3758.1|3752.1|3758.3|3752.3|3756.1|3750.1|11
1605624420000|2020-11-17 14:47:00|3757.8|3751.8|3757.3|3751.3|3757.8|3751.8|3757.1|3751.1|12
1605624430000|2020-11-17 14:47:10|3757.8|3751.8|3759.3|3753.3|3759.3|3753.3|3757.6|3751.6|6
1605624440000|2020-11-17 14:47:20|3759.6|3753.6|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|11
1605624450000|2020-11-17 14:47:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|5
1605624460000|2020-11-17 14:47:40|3759.1|3753.1|3759.3|3753.3|3759.3|3753.3|3758.3|3752.3|25
1605624470000|2020-11-17 14:47:50|3758.4|3752.4|3757.8|3751.8|3759.3|3753.3|3757.6|3751.6|24
1605624480000|2020-11-17 14:48:00|3757.6|3751.6|3756.8|3750.8|3757.8|3751.8|3756.8|3750.8|2
1605624490000|2020-11-17 14:48:10|3757.1|3751.1|3758.1|3752.1|3758.1|3752.1|3756.3|3750.3|25
1605624500000|2020-11-17 14:48:20|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|5
1605624510000|2020-11-17 14:48:30|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.6|3751.6|7
1605624520000|2020-11-17 14:48:40|3758.6|3752.6|3757.1|3751.1|3758.6|3752.6|3757.1|3751.1|7
1605624530000|2020-11-17 14:48:50|3757.3|3751.3|3758.3|3752.3|3758.3|3752.3|3757.3|3751.3|2
1605624540000|2020-11-17 14:49:00|3758.6|3752.6|3759.3|3753.3|3759.3|3753.3|3758.6|3752.6|34
1605624550000|2020-11-17 14:49:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|18
1605624560000|2020-11-17 14:49:20|3760.3|3754.3|3759.6|3753.6|3760.3|3754.3|3759.6|3753.6|2
1605624570000|2020-11-17 14:49:30|3760|3754|3758.6|3752.6|3760|3754|3758.3|3752.3|20
1605624580000|2020-11-17 14:49:40|3758.3|3752.3|3758.3|3752.3|3758.6|3752.6|3758.3|3752.3|3
1605624590000|2020-11-17 14:49:50|3757.8|3751.8|3756.6|3750.6|3757.8|3751.8|3756.3|3750.3|54
1605624600000|2020-11-17 14:50:00|3756.3|3750.3|3754.6|3748.6|3756.3|3750.3|3754.6|3748.6|12
1605624610000|2020-11-17 14:50:10|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3753.3|3747.3|20
1605624620000|2020-11-17 14:50:20|3755|3749|3754.6|3748.6|3755|3749|3754.6|3748.6|4
1605624630000|2020-11-17 14:50:30|3754|3748|3754|3748|3754.6|3748.6|3754|3748|19
1605624640000|2020-11-17 14:50:40|3753.3|3747.3|3752.6|3746.6|3753.3|3747.3|3752.6|3746.6|6
1605624650000|2020-11-17 14:50:50|3752.3|3746.3|3753|3747|3753|3747|3752|3746|70
1605624660000|2020-11-17 14:51:00|3752|3746|3753|3747|3753|3747|3752|3746|14
1605624670000|2020-11-17 14:51:10|3752.5|3746.5|3752|3746|3753|3747|3752|3746|23
1605624680000|2020-11-17 14:51:20|||||||||1
1605624690000|2020-11-17 14:51:30|3753|3747|3752.3|3746.3|3753|3747|3752|3746|17
1605624700000|2020-11-17 14:51:40|3752.5|3746.5|3751|3745|3752.5|3746.5|3751|3745|23
1605624710000|2020-11-17 14:51:50|||||||||3
1605624720000|2020-11-17 14:52:00|3751.3|3745.3|3750|3744|3751.7|3745.7|3750|3744|34
1605624730000|2020-11-17 14:52:10|3749|3743|3750|3744|3750|3744|3749|3743|19
1605624740000|2020-11-17 14:52:20|3749.6|3743.6|3750|3744|3750|3744|3749.3|3743.3|31
1605624750000|2020-11-17 14:52:30|3750.8|3744.8|3751|3745|3751|3745|3750.5|3744.5|22
1605624760000|2020-11-17 14:52:40|3750|3744|3752|3746|3752|3746|3750|3744|38
1605624770000|2020-11-17 14:52:50|3751.5|3745.5|3751|3745|3752|3746|3751|3745|12
1605624780000|2020-11-17 14:53:00|3752|3746|3751|3745|3752|3746|3751|3745|8
1605624790000|2020-11-17 14:53:10|||||||||4
1605624800000|2020-11-17 14:53:20|3750.5|3744.5|3750|3744|3751|3745|3750|3744|14
1605624810000|2020-11-17 14:53:30|3749.8|3743.8|3750.8|3744.8|3750.8|3744.8|3749.7|3743.7|13
1605624820000|2020-11-17 14:53:40|3750|3744|3751|3745|3751|3745|3750|3744|20
1605624830000|2020-11-17 14:53:50|||||||||3
1605624840000|2020-11-17 14:54:00|3751.3|3745.3|3751|3745|3751.3|3745.3|3751|3745|19
1605624850000|2020-11-17 14:54:10|3751.3|3745.3|3751|3745|3751.3|3745.3|3751|3745|2
1605624860000|2020-11-17 14:54:20|||||||||8
1605624870000|2020-11-17 14:54:30|3751.3|3745.3|3751|3745|3751.3|3745.3|3751|3745|1
1605624880000|2020-11-17 14:54:40|3751.3|3745.3|3751.5|3745.5|3752|3746|3751.3|3745.3|8
1605624890000|2020-11-17 14:54:50|3752|3746|3752|3746|3752|3746|3752|3746|4
1605624900000|2020-11-17 14:55:00|3753|3747|3752|3746|3753|3747|3752|3746|11
1605624910000|2020-11-17 14:55:10|3753|3747|3753|3747|3753|3747|3752.5|3746.5|14
1605624920000|2020-11-17 14:55:20|3752.3|3746.3|3752.3|3746.3|3753|3747|3752.3|3746.3|2
1605624930000|2020-11-17 14:55:30|3752.5|3746.5|3753|3747|3753|3747|3752.5|3746.5|5
1605624940000|2020-11-17 14:55:40|3752.8|3746.8|3753|3747|3753|3747|3752|3746|5
1605624950000|2020-11-17 14:55:50|3753.3|3747.3|3753|3747|3753.3|3747.3|3753|3747|2
1605624960000|2020-11-17 14:56:00|3752.7|3746.7|3752.3|3746.3|3753|3747|3752.3|3746.3|7
1605624970000|2020-11-17 14:56:10|3752|3746|3752|3746|3752|3746|3752|3746|12
1605624980000|2020-11-17 14:56:20|3751.7|3745.7|3751|3745|3751.8|3745.8|3751|3745|13
1605624990000|2020-11-17 14:56:30|3752|3746|3752|3746|3752|3746|3752|3746|3
1605625000000|2020-11-17 14:56:40|3752.3|3746.3|3752|3746|3752.8|3746.8|3752|3746|8
1605625010000|2020-11-17 14:56:50|||||||||1
1605625020000|2020-11-17 14:57:00|||||||||1
1605625030000|2020-11-17 14:57:10|3753|3747|3753|3747|3753|3747|3753|3747|11
1605625040000|2020-11-17 14:57:20|||||||||9
1605625050000|2020-11-17 14:57:30|3752.7|3746.7|3752|3746|3752.7|3746.7|3752|3746|13
1605625060000|2020-11-17 14:57:40|3751.6|3745.6|3751.3|3745.3|3751.7|3745.7|3751|3745|5
1605625070000|2020-11-17 14:57:50|3751.7|3745.7|3750.3|3744.3|3751.7|3745.7|3749.7|3743.7|7
1605625080000|2020-11-17 14:58:00|3750.7|3744.7|3751.3|3745.3|3751.3|3745.3|3750|3744|10
1605625090000|2020-11-17 14:58:10|3751|3745|3753|3747|3753|3747|3750.8|3744.8|56
1605625100000|2020-11-17 14:58:20|3752|3746|3751|3745|3752|3746|3751|3745|22
1605625110000|2020-11-17 14:58:30|3751.7|3745.7|3752|3746|3752|3746|3751|3745|67
1605625120000|2020-11-17 14:58:40|3751.6|3745.6|3752|3746|3752|3746|3751|3745|124
1605625130000|2020-11-17 14:58:50|3751.8|3745.8|3751|3745|3751.8|3745.8|3751|3745|77
1605625140000|2020-11-17 14:59:00|3750.1|3744.1|3751|3745|3751|3745|3750.1|3744.1|11
1605625150000|2020-11-17 14:59:10|3750.6|3744.6|3751.3|3745.3|3751.3|3745.3|3750.6|3744.6|10
1605625160000|2020-11-17 14:59:20|3752|3746|3753.3|3747.3|3753.3|3747.3|3751.6|3745.6|30
1605625170000|2020-11-17 14:59:30|3753.6|3747.6|3753.3|3747.3|3753.6|3747.6|3752.3|3746.3|84
1605625180000|2020-11-17 14:59:40|3753|3747|3752.3|3746.3|3753|3747|3752.3|3746.3|22
1605625190000|2020-11-17 14:59:50|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|19
1605625200000|2020-11-17 15:00:00|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.3|3745.3|10
1605625210000|2020-11-17 15:00:10|3753.3|3747.3|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|22
1605625220000|2020-11-17 15:00:20|3753.3|3747.3|3752.6|3746.6|3753.3|3747.3|3752.6|3746.6|3
1605625230000|2020-11-17 15:00:30|3752.3|3746.3|3751.8|3745.8|3752.3|3746.3|3751.8|3745.8|11
1605625240000|2020-11-17 15:00:40|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|2
1605625250000|2020-11-17 15:00:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3
1605625260000|2020-11-17 15:01:00|3753|3747|3752.4|3746.4|3753|3747|3752.3|3746.3|10
1605625270000|2020-11-17 15:01:10|3752.9|3746.9|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|16
1605625280000|2020-11-17 15:01:20|3753.6|3747.6|3755.8|3749.8|3755.8|3749.8|3753.6|3747.6|63
1605625290000|2020-11-17 15:01:30|3755.6|3749.6|3755.9|3749.9|3756.3|3750.3|3755.3|3749.3|24
1605625300000|2020-11-17 15:01:40|3756.3|3750.3|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|13
1605625310000|2020-11-17 15:01:50|3755.9|3749.9|3755.9|3749.9|3756.3|3750.3|3755.6|3749.6|6
1605625320000|2020-11-17 15:02:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|23
1605625330000|2020-11-17 15:02:10|3755|3749|3753.6|3747.6|3755|3749|3753.3|3747.3|29
1605625340000|2020-11-17 15:02:20|3754.3|3748.3|3753.3|3747.3|3754.3|3748.3|3753.3|3747.3|3
1605625350000|2020-11-17 15:02:30|3752.9|3746.9|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|10
1605625360000|2020-11-17 15:02:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|16
1605625370000|2020-11-17 15:02:50|3752.6|3746.6|3752.3|3746.3|3752.6|3746.6|3752.3|3746.3|8
1605625380000|2020-11-17 15:03:00|3752.9|3746.9|3753.3|3747.3|3753.3|3747.3|3752.4|3746.4|12
1605625390000|2020-11-17 15:03:10|3752.4|3746.4|3752.6|3746.6|3752.9|3746.9|3752.3|3746.3|4
1605625400000|2020-11-17 15:03:20|3752.9|3746.9|3753.4|3747.4|3753.9|3747.9|3752.3|3746.3|26
1605625410000|2020-11-17 15:03:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|2
1605625420000|2020-11-17 15:03:40|3753.8|3747.8|3753.3|3747.3|3753.9|3747.9|3752.3|3746.3|33
1605625430000|2020-11-17 15:03:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|31
1605625440000|2020-11-17 15:04:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1605625450000|2020-11-17 15:04:10|3753.6|3747.6|3754.3|3748.3|3754.3|3748.3|3753.6|3747.6|5
1605625460000|2020-11-17 15:04:20|||||||||11
1605625470000|2020-11-17 15:04:30|||||||||16
1605625480000|2020-11-17 15:04:40|||||||||1
1605625490000|2020-11-17 15:04:50|3753.9|3747.9|3752.8|3746.8|3753.9|3747.9|3752.8|3746.8|31
1605625500000|2020-11-17 15:05:00|3752.4|3746.4|3752.3|3746.3|3752.9|3746.9|3751.3|3745.3|12
1605625510000|2020-11-17 15:05:10|||||||||1
1605625520000|2020-11-17 15:05:20|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|25
1605625530000|2020-11-17 15:05:30|3751.6|3745.6|3751.6|3745.6|3752.1|3746.1|3751.3|3745.3|7
1605625540000|2020-11-17 15:05:40|3752|3746|3751.6|3745.6|3752|3746|3751.3|3745.3|1
1605625550000|2020-11-17 15:05:50|3751.3|3745.3|3752.3|3746.3|3752.3|3746.3|3751.3|3745.3|5
1605625560000|2020-11-17 15:06:00|3752|3746|3751|3745|3752.1|3746.1|3751|3745|6
1605625570000|2020-11-17 15:06:10|3751.1|3745.1|3750.6|3744.6|3751.3|3745.3|3750.6|3744.6|15
1605625580000|2020-11-17 15:06:20|3750|3744|3750|3744|3750|3744|3750|3744|8
1605625590000|2020-11-17 15:06:30|3750.1|3744.1|3748.6|3742.6|3750.1|3744.1|3748.6|3742.6|62
1605625600000|2020-11-17 15:06:40|||||||||2
1605625610000|2020-11-17 15:06:50|3748.3|3742.3|3747|3741|3749|3743|3746.6|3740.6|29
1605625620000|2020-11-17 15:07:00|3747.3|3741.3|3747.5|3741.5|3747.6|3741.6|3746.1|3740.1|32
1605625630000|2020-11-17 15:07:10|3747.3|3741.3|3747.3|3741.3|3747.6|3741.6|3747.1|3741.1|16
1605625640000|2020-11-17 15:07:20|3747.6|3741.6|3748.3|3742.3|3748.3|3742.3|3746.6|3740.6|41
1605625650000|2020-11-17 15:07:30|3748.1|3742.1|3746|3740|3748.1|3742.1|3745.1|3739.1|50
1605625660000|2020-11-17 15:07:40|3745.3|3739.3|3746|3740|3746|3740|3745.3|3739.3|1
1605625670000|2020-11-17 15:07:50|3745.6|3739.6|3745.1|3739.1|3746|3740|3745|3739|6
1605625680000|2020-11-17 15:08:00|3745.6|3739.6|3745|3739|3746|3740|3745|3739|16
1605625690000|2020-11-17 15:08:10|3745.1|3739.1|3745|3739|3745.3|3739.3|3744.3|3738.3|6
1605625700000|2020-11-17 15:08:20|3745.1|3739.1|3744.6|3738.6|3745.1|3739.1|3744.6|3738.6|33
1605625710000|2020-11-17 15:08:30|3745|3739|3745|3739|3745|3739|3745|3739|2
1605625720000|2020-11-17 15:08:40|3744.6|3738.6|3744.1|3738.1|3744.6|3738.6|3743.3|3737.3|44
1605625730000|2020-11-17 15:08:50|3744.3|3738.3|3745.6|3739.6|3745.6|3739.6|3744.3|3738.3|9
1605625740000|2020-11-17 15:09:00|3746.3|3740.3|3746.3|3740.3|3746.6|3740.6|3746|3740|8
1605625750000|2020-11-17 15:09:10|3746.6|3740.6|3746.3|3740.3|3746.6|3740.6|3746|3740|15
1605625760000|2020-11-17 15:09:20|3746.6|3740.6|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|12
1605625770000|2020-11-17 15:09:30|3746.3|3740.3|3746|3740|3746.3|3740.3|3746|3740|5
1605625780000|2020-11-17 15:09:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|1
1605625790000|2020-11-17 15:09:50|||||||||1
1605625800000|2020-11-17 15:10:00|3746.1|3740.1|3746.3|3740.3|3746.3|3740.3|3746|3740|41
1605625810000|2020-11-17 15:10:10|3746.6|3740.6|3746.6|3740.6|3747|3741|3746.1|3740.1|6
1605625820000|2020-11-17 15:10:20|3746.3|3740.3|3746.6|3740.6|3746.6|3740.6|3745.6|3739.6|8
1605625830000|2020-11-17 15:10:30|3746.3|3740.3|3748.3|3742.3|3748.3|3742.3|3746.3|3740.3|20
1605625840000|2020-11-17 15:10:40|3748.1|3742.1|3748.3|3742.3|3748.3|3742.3|3748.1|3742.1|3
1605625850000|2020-11-17 15:10:50|3748.6|3742.6|3748.9|3742.9|3749.4|3743.4|3748.6|3742.6|362
1605625860000|2020-11-17 15:11:00|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3748.9|3742.9|30
1605625870000|2020-11-17 15:11:10|3749.6|3743.6|3749.9|3743.9|3750.3|3744.3|3749.4|3743.4|8
1605625880000|2020-11-17 15:11:20|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.6|3743.6|12
1605625890000|2020-11-17 15:11:30|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3748.9|3742.9|17
1605625900000|2020-11-17 15:11:40|3749.3|3743.3|3750.4|3744.4|3750.4|3744.4|3749.3|3743.3|13
1605625910000|2020-11-17 15:11:50|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|4
1605625920000|2020-11-17 15:12:00|3750.9|3744.9|3749.4|3743.4|3750.9|3744.9|3749.4|3743.4|2
1605625930000|2020-11-17 15:12:10|3749.9|3743.9|3749.3|3743.3|3749.9|3743.9|3749.3|3743.3|3
1605625940000|2020-11-17 15:12:20|3748.9|3742.9|3749.9|3743.9|3749.9|3743.9|3748.9|3742.9|3
1605625950000|2020-11-17 15:12:30|3749.6|3743.6|3750.9|3744.9|3750.9|3744.9|3749.6|3743.6|28
1605625960000|2020-11-17 15:12:40|3750.6|3744.6|3751.3|3745.3|3751.4|3745.4|3750.6|3744.6|42
1605625970000|2020-11-17 15:12:50|3751.4|3745.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|26
1605625980000|2020-11-17 15:13:00|3750.6|3744.6|3750.9|3744.9|3751.4|3745.4|3750.6|3744.6|2
1605625990000|2020-11-17 15:13:10|3751.3|3745.3|3750.9|3744.9|3751.3|3745.3|3750.6|3744.6|5
1605626000000|2020-11-17 15:13:20|3750.6|3744.6|3752.3|3746.3|3752.3|3746.3|3750.6|3744.6|10
1605626010000|2020-11-17 15:13:30|3752.4|3746.4|3752.3|3746.3|3752.6|3746.6|3752.3|3746.3|13
1605626020000|2020-11-17 15:13:40|3752.6|3746.6|3751.6|3745.6|3752.6|3746.6|3751.6|3745.6|5
1605626030000|2020-11-17 15:13:50|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|6
1605626040000|2020-11-17 15:14:00|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|75
1605626050000|2020-11-17 15:14:10|3750.3|3744.3|3750.6|3744.6|3750.6|3744.6|3750.3|3744.3|8
1605626060000|2020-11-17 15:14:20|3751.6|3745.6|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|6
1605626070000|2020-11-17 15:14:30|3753.4|3747.4|3753.6|3747.6|3753.6|3747.6|3753.3|3747.3|74
1605626080000|2020-11-17 15:14:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|11
1605626090000|2020-11-17 15:14:50|3754.6|3748.6|3755.6|3749.6|3756.3|3750.3|3754.1|3748.1|17
1605626100000|2020-11-17 15:15:00|3755.4|3749.4|3755.9|3749.9|3756.4|3750.4|3755.4|3749.4|4
1605626110000|2020-11-17 15:15:10|||||||||22
1605626120000|2020-11-17 15:15:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|5
1605626130000|2020-11-17 15:15:30|3756.4|3750.4|3756.3|3750.3|3756.6|3750.6|3755.9|3749.9|23
1605626140000|2020-11-17 15:15:40|3755.3|3749.3|3755.3|3749.3|3755.4|3749.4|3755.3|3749.3|8
1605626150000|2020-11-17 15:15:50|3754.9|3748.9|3756.3|3750.3|3756.3|3750.3|3754.4|3748.4|24
1605626160000|2020-11-17 15:16:00|3757.3|3751.3|3758.3|3752.3|3758.6|3752.6|3757.3|3751.3|12
1605626170000|2020-11-17 15:16:10|3758.4|3752.4|3757.9|3751.9|3759.4|3753.4|3757.9|3751.9|23
1605626180000|2020-11-17 15:16:20|3757.6|3751.6|3756.3|3750.3|3757.6|3751.6|3756.3|3750.3|4
1605626190000|2020-11-17 15:16:30|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.4|3749.4|16
1605626200000|2020-11-17 15:16:40|3756.4|3750.4|3757.3|3751.3|3757.3|3751.3|3756.4|3750.4|8
1605626210000|2020-11-17 15:16:50|3756.4|3750.4|3754.9|3748.9|3756.4|3750.4|3754.9|3748.9|15
1605626220000|2020-11-17 15:17:00|3754.8|3748.8|3755.6|3749.6|3755.6|3749.6|3753.6|3747.6|203
1605626230000|2020-11-17 15:17:10|3755.2|3749.2|3756.6|3750.6|3756.6|3750.6|3754.9|3748.9|20
1605626240000|2020-11-17 15:17:20|3757.2|3751.2|3755.6|3749.6|3757.2|3751.2|3755.6|3749.6|10
1605626250000|2020-11-17 15:17:30|3755.7|3749.7|3754.6|3748.6|3756.1|3750.1|3754.6|3748.6|37
1605626260000|2020-11-17 15:17:40|3754.2|3748.2|3755.6|3749.6|3755.6|3749.6|3754.2|3748.2|18
1605626270000|2020-11-17 15:17:50|3755.9|3749.9|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|7
1605626280000|2020-11-17 15:18:00|3756.1|3750.1|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|9
1605626290000|2020-11-17 15:18:10|3755.9|3749.9|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|25
1605626300000|2020-11-17 15:18:20|3754.6|3748.6|3754.6|3748.6|3755.4|3749.4|3754.6|3748.6|17
1605626310000|2020-11-17 15:18:30|3755.6|3749.6|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|19
1605626320000|2020-11-17 15:18:40|3755.1|3749.1|3755.6|3749.6|3756.6|3750.6|3754.6|3748.6|29
1605626330000|2020-11-17 15:18:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|7
1605626340000|2020-11-17 15:19:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3756.7|3750.7|8
1605626350000|2020-11-17 15:19:10|3756.7|3750.7|3757.6|3751.6|3757.6|3751.6|3756.7|3750.7|6
1605626360000|2020-11-17 15:19:20|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|25
1605626370000|2020-11-17 15:19:30|3757.4|3751.4|3756.6|3750.6|3757.4|3751.4|3756.6|3750.6|8
1605626380000|2020-11-17 15:19:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|27
1605626390000|2020-11-17 15:19:50|||||||||5
1605626400000|2020-11-17 15:20:00|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|11
1605626410000|2020-11-17 15:20:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|48
1605626420000|2020-11-17 15:20:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|45
1605626430000|2020-11-17 15:20:30|||||||||11
1605626440000|2020-11-17 15:20:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|12
1605626450000|2020-11-17 15:20:50|3757.3|3751.3|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|8
1605626460000|2020-11-17 15:21:00|3757.1|3751.1|3756.6|3750.6|3757.6|3751.6|3756.6|3750.6|4
1605626470000|2020-11-17 15:21:10|3757.6|3751.6|3757.6|3751.6|3758.6|3752.6|3757.6|3751.6|32
1605626480000|2020-11-17 15:21:20|3757.9|3751.9|3758.1|3752.1|3758.6|3752.6|3757.6|3751.6|5
1605626490000|2020-11-17 15:21:30|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|11
1605626500000|2020-11-17 15:21:40|||||||||4
1605626510000|2020-11-17 15:21:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|4
1605626520000|2020-11-17 15:22:00|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3755.6|3749.6|12
1605626530000|2020-11-17 15:22:10|3755.7|3749.7|3755.6|3749.6|3755.7|3749.7|3755.6|3749.6|12
1605626540000|2020-11-17 15:22:20|3756.2|3750.2|3756.2|3750.2|3756.6|3750.6|3756.2|3750.2|2
1605626550000|2020-11-17 15:22:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|12
1605626560000|2020-11-17 15:22:40|3756.2|3750.2|3756.1|3750.1|3756.2|3750.2|3756.1|3750.1|4
1605626570000|2020-11-17 15:22:50|3756.2|3750.2|3756.2|3750.2|3756.6|3750.6|3756.2|3750.2|1
1605626580000|2020-11-17 15:23:00|3755.6|3749.6|3757.1|3751.1|3757.6|3751.6|3755.6|3749.6|15
1605626590000|2020-11-17 15:23:10|3757.2|3751.2|3755.6|3749.6|3757.2|3751.2|3755.6|3749.6|21
1605626600000|2020-11-17 15:23:20|||||||||6
1605626610000|2020-11-17 15:23:30|||||||||1
1605626620000|2020-11-17 15:23:40|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|10
1605626630000|2020-11-17 15:23:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|10
1605626640000|2020-11-17 15:24:00|3756.2|3750.2|3755.6|3749.6|3756.2|3750.2|3755.2|3749.2|15
1605626650000|2020-11-17 15:24:10|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.2|3749.2|9
1605626660000|2020-11-17 15:24:20|3755.2|3749.2|3755.2|3749.2|3755.6|3749.6|3755.2|3749.2|1
1605626670000|2020-11-17 15:24:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|4
1605626680000|2020-11-17 15:24:40|||||||||1
1605626690000|2020-11-17 15:24:50|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|10
1605626700000|2020-11-17 15:25:00|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|7
1605626710000|2020-11-17 15:25:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|13
1605626720000|2020-11-17 15:25:20|3755.4|3749.4|3755.6|3749.6|3755.6|3749.6|3755.2|3749.2|2
1605626730000|2020-11-17 15:25:30|3755.8|3749.8|3756.2|3750.2|3756.6|3750.6|3755.8|3749.8|5
1605626740000|2020-11-17 15:25:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.2|3750.2|9
1605626750000|2020-11-17 15:25:50|||||||||1
1605626760000|2020-11-17 15:26:00|||||||||15
1605626770000|2020-11-17 15:26:10|||||||||1
1605626780000|2020-11-17 15:26:20|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|5
1605626790000|2020-11-17 15:26:30|||||||||2
1605626800000|2020-11-17 15:26:40|3758.6|3752.6|3757.2|3751.2|3758.6|3752.6|3757.2|3751.2|17
1605626810000|2020-11-17 15:26:50|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|8
1605626820000|2020-11-17 15:27:00|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|5
1605626830000|2020-11-17 15:27:10|||||||||17
1605626840000|2020-11-17 15:27:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|29
1605626850000|2020-11-17 15:27:30|||||||||2
1605626860000|2020-11-17 15:27:40|||||||||1
1605626870000|2020-11-17 15:27:50|||||||||2
1605626880000|2020-11-17 15:28:00|||||||||2
1605626890000|2020-11-17 15:28:10|3755.7|3749.7|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|6
1605626900000|2020-11-17 15:28:20|3754.6|3748.6|3754.9|3748.9|3754.9|3748.9|3754.6|3748.6|21
1605626910000|2020-11-17 15:28:30|3754.3|3748.3|3752.6|3746.6|3754.6|3748.6|3752.6|3746.6|24
1605626920000|2020-11-17 15:28:40|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.6|3746.6|8
1605626930000|2020-11-17 15:28:50|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|2
1605626940000|2020-11-17 15:29:00|3752.3|3746.3|3751.4|3745.4|3752.3|3746.3|3751.4|3745.4|18
1605626950000|2020-11-17 15:29:10|3751.6|3745.6|3752.3|3746.3|3752.4|3746.4|3751.6|3745.6|17
1605626960000|2020-11-17 15:29:20|3751.9|3745.9|3752.3|3746.3|3752.3|3746.3|3751.9|3745.9|9
1605626970000|2020-11-17 15:29:30|3751.9|3745.9|3752.9|3746.9|3754.3|3748.3|3751.6|3745.6|15
1605626980000|2020-11-17 15:29:40|3752.6|3746.6|3753.6|3747.6|3753.9|3747.9|3752.6|3746.6|5
1605626990000|2020-11-17 15:29:50|3753.9|3747.9|3755.1|3749.1|3755.6|3749.6|3753.6|3747.6|16
1605627000000|2020-11-17 15:30:00|3755.6|3749.6|3754.1|3748.1|3755.6|3749.6|3754.1|3748.1|28
1605627010000|2020-11-17 15:30:10|3753.6|3747.6|3752.6|3746.6|3753.6|3747.6|3752.6|3746.6|54
1605627020000|2020-11-17 15:30:20|3753.6|3747.6|3752.8|3746.8|3753.6|3747.6|3752.8|3746.8|39
1605627030000|2020-11-17 15:30:30|3753.6|3747.6|3752.2|3746.2|3753.6|3747.6|3751.6|3745.6|40
1605627040000|2020-11-17 15:30:40|3752.6|3746.6|3753.6|3747.6|3753.6|3747.6|3752.6|3746.6|23
1605627050000|2020-11-17 15:30:50|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|8
1605627060000|2020-11-17 15:31:00|3752.6|3746.6|3751.8|3745.8|3752.6|3746.6|3751.8|3745.8|14
1605627070000|2020-11-17 15:31:10|3752.2|3746.2|3752.2|3746.2|3752.6|3746.6|3752.2|3746.2|1
1605627080000|2020-11-17 15:31:20|3751.9|3745.9|3751.8|3745.8|3751.9|3745.9|3751.6|3745.6|31
1605627090000|2020-11-17 15:31:30|3752.2|3746.2|3751.8|3745.8|3752.2|3746.2|3751.8|3745.8|4
1605627100000|2020-11-17 15:31:40|3751.6|3745.6|3751.2|3745.2|3751.8|3745.8|3751.2|3745.2|6
1605627110000|2020-11-17 15:31:50|3751.7|3745.7|3750.8|3744.8|3751.8|3745.8|3750.8|3744.8|11
1605627120000|2020-11-17 15:32:00|3750.2|3744.2|3750.3|3744.3|3751.8|3745.8|3749.8|3743.8|47
1605627130000|2020-11-17 15:32:10|3750.2|3744.2|3750.8|3744.8|3750.8|3744.8|3749.8|3743.8|11
1605627140000|2020-11-17 15:32:20|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|7
1605627150000|2020-11-17 15:32:30|3750.7|3744.7|3748.8|3742.8|3750.7|3744.7|3748.8|3742.8|9
1605627160000|2020-11-17 15:32:40|3749.3|3743.3|3748.8|3742.8|3749.5|3743.5|3748.8|3742.8|9
1605627170000|2020-11-17 15:32:50|3747.8|3741.8|3746.5|3740.5|3748.1|3742.1|3746.5|3740.5|173
1605627180000|2020-11-17 15:33:00|3746.1|3740.1|3747.1|3741.1|3747.1|3741.1|3746.1|3740.1|9
1605627190000|2020-11-17 15:33:10|3747.5|3741.5|3747|3741|3747.5|3741.5|3746.8|3740.8|9
1605627200000|2020-11-17 15:33:20|3746.8|3740.8|3745.1|3739.1|3746.8|3740.8|3744.8|3738.8|67
1605627210000|2020-11-17 15:33:30|3745|3739|3745|3739|3745.1|3739.1|3745|3739|10
1605627220000|2020-11-17 15:33:40|3745.1|3739.1|3745.1|3739.1|3745.5|3739.5|3745|3739|10
1605627230000|2020-11-17 15:33:50|3745|3739|3745.1|3739.1|3745.1|3739.1|3744.8|3738.8|8
1605627240000|2020-11-17 15:34:00|3745.5|3739.5|3744.5|3738.5|3745.5|3739.5|3744.1|3738.1|24
1605627250000|2020-11-17 15:34:10|3744|3738|3743.5|3737.5|3744|3738|3743.5|3737.5|20
1605627260000|2020-11-17 15:34:20|3743.8|3737.8|3743.3|3737.3|3744|3738|3743.3|3737.3|27
1605627270000|2020-11-17 15:34:30|3743.1|3737.1|3742.5|3736.5|3743.1|3737.1|3742.5|3736.5|3
1605627280000|2020-11-17 15:34:40|3742.1|3736.1|3743|3737|3743.1|3737.1|3742.1|3736.1|35
1605627290000|2020-11-17 15:34:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743|3737|4
1605627300000|2020-11-17 15:35:00|3742.6|3736.6|3743.5|3737.5|3743.5|3737.5|3742.6|3736.6|7
1605627310000|2020-11-17 15:35:10|3742.8|3736.8|3742.2|3736.2|3742.8|3736.8|3742.2|3736.2|172
1605627320000|2020-11-17 15:35:20|3742.3|3736.3|3741.8|3735.8|3742.3|3736.3|3741.8|3735.8|11
1605627330000|2020-11-17 15:35:30|3741.7|3735.7|3740.8|3734.8|3741.7|3735.7|3740.8|3734.8|8
1605627340000|2020-11-17 15:35:40|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|3740.8|3734.8|13
1605627350000|2020-11-17 15:35:50|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|16
1605627360000|2020-11-17 15:36:00|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|3740.8|3734.8|5
1605627370000|2020-11-17 15:36:10|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.7|3735.7|15
1605627380000|2020-11-17 15:36:20|||||||||3
1605627390000|2020-11-17 15:36:30|3741.2|3735.2|3742.8|3736.8|3742.8|3736.8|3740.8|3734.8|62
1605627400000|2020-11-17 15:36:40|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3742.8|3736.8|4
1605627410000|2020-11-17 15:36:50|3743.5|3737.5|3743.8|3737.8|3744.2|3738.2|3743.5|3737.5|14
1605627420000|2020-11-17 15:37:00|3744.2|3738.2|3745.2|3739.2|3745.6|3739.6|3744.2|3738.2|8
1605627430000|2020-11-17 15:37:10|3745.3|3739.3|3746.2|3740.2|3746.2|3740.2|3745.3|3739.3|1
1605627440000|2020-11-17 15:37:20|3745.8|3739.8|3746.8|3740.8|3747.2|3741.2|3745.8|3739.8|7
1605627450000|2020-11-17 15:37:30|3747.2|3741.2|3745.3|3739.3|3747.2|3741.2|3745.2|3739.2|60
1605627460000|2020-11-17 15:37:40|3745.2|3739.2|3743.8|3737.8|3745.2|3739.2|3743.8|3737.8|9
1605627470000|2020-11-17 15:37:50|3743.2|3737.2|3743.7|3737.7|3743.7|3737.7|3742.7|3736.7|21
1605627480000|2020-11-17 15:38:00|3743.8|3737.8|3743.8|3737.8|3744.7|3738.7|3743.8|3737.8|6
1605627490000|2020-11-17 15:38:10|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.2|3737.2|15
1605627500000|2020-11-17 15:38:20|3743.8|3737.8|3744.2|3738.2|3744.2|3738.2|3743.8|3737.8|3
1605627510000|2020-11-17 15:38:30|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|8
1605627520000|2020-11-17 15:38:40|3744.3|3738.3|3743.7|3737.7|3744.3|3738.3|3742.8|3736.8|8
1605627530000|2020-11-17 15:38:50|||||||||10
1605627540000|2020-11-17 15:39:00|3743.6|3737.6|3743.8|3737.8|3744.2|3738.2|3743.6|3737.6|12
1605627550000|2020-11-17 15:39:10|3744.7|3738.7|3744.7|3738.7|3744.8|3738.8|3744.3|3738.3|7
1605627560000|2020-11-17 15:39:20|3744.2|3738.2|3744.2|3738.2|3744.7|3738.7|3743.8|3737.8|4
1605627570000|2020-11-17 15:39:30|3743.7|3737.7|3743.6|3737.6|3743.7|3737.7|3743.2|3737.2|8
1605627580000|2020-11-17 15:39:40|3743.2|3737.2|3742.3|3736.3|3743.2|3737.2|3742.2|3736.2|13
1605627590000|2020-11-17 15:39:50|3742.5|3736.5|3742.8|3736.8|3742.8|3736.8|3742.5|3736.5|6
1605627600000|2020-11-17 15:40:00|3742.7|3736.7|3743.7|3737.7|3743.7|3737.7|3742.3|3736.3|2
1605627610000|2020-11-17 15:40:10|3743.8|3737.8|3744.3|3738.3|3744.3|3738.3|3743.8|3737.8|1
1605627620000|2020-11-17 15:40:20|3744.2|3738.2|3744.8|3738.8|3744.8|3738.8|3744.2|3738.2|4
1605627630000|2020-11-17 15:40:30|3744.7|3738.7|3744.8|3738.8|3745.2|3739.2|3744.7|3738.7|4
1605627640000|2020-11-17 15:40:40|3745.2|3739.2|3745.8|3739.8|3745.8|3739.8|3745.2|3739.2|11
1605627650000|2020-11-17 15:40:50|3746.2|3740.2|3745.8|3739.8|3746.2|3740.2|3745.8|3739.8|7
1605627660000|2020-11-17 15:41:00|3746.2|3740.2|3746.7|3740.7|3746.7|3740.7|3745.8|3739.8|7
1605627670000|2020-11-17 15:41:10|3746.3|3740.3|3745.8|3739.8|3746.3|3740.3|3745.8|3739.8|1
1605627680000|2020-11-17 15:41:20|||||||||11
1605627690000|2020-11-17 15:41:30|||||||||2
1605627700000|2020-11-17 15:41:40|3746.2|3740.2|3746.2|3740.2|3746.3|3740.3|3745.8|3739.8|3
1605627710000|2020-11-17 15:41:50|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|9
1605627720000|2020-11-17 15:42:00|3745.2|3739.2|3744.8|3738.8|3745.2|3739.2|3744.8|3738.8|12
1605627730000|2020-11-17 15:42:10|3744.7|3738.7|3744.8|3738.8|3744.8|3738.8|3744.7|3738.7|13
1605627740000|2020-11-17 15:42:20|3745.8|3739.8|3743.8|3737.8|3745.8|3739.8|3743.8|3737.8|19
1605627750000|2020-11-17 15:42:30|||||||||3
1605627760000|2020-11-17 15:42:40|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|5
1605627770000|2020-11-17 15:42:50|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|8
1605627780000|2020-11-17 15:43:00|3742.7|3736.7|3741.8|3735.8|3742.8|3736.8|3741.8|3735.8|3
1605627790000|2020-11-17 15:43:10|3741.3|3735.3|3741.2|3735.2|3741.8|3735.8|3741.2|3735.2|9
1605627800000|2020-11-17 15:43:20|3740.8|3734.8|3741.7|3735.7|3741.8|3735.8|3740.8|3734.8|22
1605627810000|2020-11-17 15:43:30|3741.3|3735.3|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|2
1605627820000|2020-11-17 15:43:40|3741.6|3735.6|3741.2|3735.2|3741.8|3735.8|3740.8|3734.8|11
1605627830000|2020-11-17 15:43:50|3740.8|3734.8|3741.6|3735.6|3742.6|3736.6|3740.8|3734.8|22
1605627840000|2020-11-17 15:44:00|3741.7|3735.7|3742.2|3736.2|3742.6|3736.6|3741.6|3735.6|12
1605627850000|2020-11-17 15:44:10|3741.6|3735.6|3741.6|3735.6|3742.2|3736.2|3741.2|3735.2|4
1605627860000|2020-11-17 15:44:20|3741.2|3735.2|3739.6|3733.6|3741.6|3735.6|3739.6|3733.6|27
1605627870000|2020-11-17 15:44:30|||||||||4
1605627880000|2020-11-17 15:44:40|3739.2|3733.2|3740.2|3734.2|3740.2|3734.2|3739.2|3733.2|17
1605627890000|2020-11-17 15:44:50|3740.1|3734.1|3741.2|3735.2|3741.7|3735.7|3740.1|3734.1|43
1605627900000|2020-11-17 15:45:00|3741.6|3735.6|3739.7|3733.7|3741.7|3735.7|3739.6|3733.6|23
1605627910000|2020-11-17 15:45:10|3740.2|3734.2|3739.7|3733.7|3740.2|3734.2|3739.6|3733.6|5
1605627920000|2020-11-17 15:45:20|3739.6|3733.6|3739.2|3733.2|3739.7|3733.7|3739.2|3733.2|1
1605627930000|2020-11-17 15:45:30|3739.1|3733.1|3739.1|3733.1|3739.2|3733.2|3739.1|3733.1|13
1605627940000|2020-11-17 15:45:40|3738.6|3732.6|3738.6|3732.6|3739.1|3733.1|3738.6|3732.6|1
1605627950000|2020-11-17 15:45:50|3738.7|3732.7|3739.2|3733.2|3739.2|3733.2|3738.7|3732.7|88
1605627960000|2020-11-17 15:46:00|3739.6|3733.6|3740.2|3734.2|3740.2|3734.2|3739.6|3733.6|15
1605627970000|2020-11-17 15:46:10|3740.6|3734.6|3739.6|3733.6|3740.6|3734.6|3739.6|3733.6|9
1605627980000|2020-11-17 15:46:20|3739.7|3733.7|3739.6|3733.6|3739.7|3733.7|3739.6|3733.6|9
1605627990000|2020-11-17 15:46:30|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|17
1605628000000|2020-11-17 15:46:40|3739.7|3733.7|3740.7|3734.7|3741.1|3735.1|3739.6|3733.6|71
1605628010000|2020-11-17 15:46:50|3740.6|3734.6|3740.6|3734.6|3741.2|3735.2|3740.6|3734.6|17
1605628020000|2020-11-17 15:47:00|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|1
1605628030000|2020-11-17 15:47:10|3742.6|3736.6|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|8
1605628040000|2020-11-17 15:47:20|3742.6|3736.6|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|29
1605628050000|2020-11-17 15:47:30|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|7
1605628060000|2020-11-17 15:47:40|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|18
1605628070000|2020-11-17 15:47:50|3743.6|3737.6|3743.4|3737.4|3743.6|3737.6|3743.4|3737.4|3
1605628080000|2020-11-17 15:48:00|3743.6|3737.6|3743.6|3737.6|3744.3|3738.3|3743.6|3737.6|2
1605628090000|2020-11-17 15:48:10|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|14
1605628100000|2020-11-17 15:48:20|3743.6|3737.6|3742.6|3736.6|3743.9|3737.9|3742.6|3736.6|10
1605628110000|2020-11-17 15:48:30|3742.9|3736.9|3743.6|3737.6|3743.6|3737.6|3742.9|3736.9|17
1605628120000|2020-11-17 15:48:40|3743.4|3737.4|3742.6|3736.6|3743.4|3737.4|3742.6|3736.6|1
1605628130000|2020-11-17 15:48:50|3743.6|3737.6|3742.9|3736.9|3743.6|3737.6|3742.6|3736.6|2
1605628140000|2020-11-17 15:49:00|3743.3|3737.3|3743.6|3737.6|3743.6|3737.6|3743.3|3737.3|9
1605628150000|2020-11-17 15:49:10|3744.6|3738.6|3743.6|3737.6|3744.6|3738.6|3743.6|3737.6|26
1605628160000|2020-11-17 15:49:20|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|8
1605628170000|2020-11-17 15:49:30|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|1
1605628180000|2020-11-17 15:49:40|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|8
1605628190000|2020-11-17 15:49:50|3742.6|3736.6|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|32
1605628200000|2020-11-17 15:50:00|3743.1|3737.1|3743.6|3737.6|3744.6|3738.6|3742.9|3736.9|24
1605628210000|2020-11-17 15:50:10|||||||||5
1605628220000|2020-11-17 15:50:20|3742.9|3736.9|3742.9|3736.9|3743.1|3737.1|3742.9|3736.9|6
1605628230000|2020-11-17 15:50:30|3743.4|3737.4|3743.1|3737.1|3743.6|3737.6|3742.9|3736.9|3
1605628240000|2020-11-17 15:50:40|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.6|3736.6|12
1605628250000|2020-11-17 15:50:50|3742.6|3736.6|3743.4|3737.4|3743.4|3737.4|3742.6|3736.6|3
1605628260000|2020-11-17 15:51:00|||||||||1
1605628270000|2020-11-17 15:51:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|1
1605628280000|2020-11-17 15:51:20|3743.4|3737.4|3742.9|3736.9|3743.6|3737.6|3742.9|3736.9|24
1605628290000|2020-11-17 15:51:30|3742.6|3736.6|3742.3|3736.3|3742.6|3736.6|3742.3|3736.3|11
1605628300000|2020-11-17 15:51:40|3742.4|3736.4|3742.3|3736.3|3742.4|3736.4|3742.3|3736.3|7
1605628310000|2020-11-17 15:51:50|3741.3|3735.3|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|24
1605628320000|2020-11-17 15:52:00|3740.3|3734.3|3740.4|3734.4|3740.8|3734.8|3740.3|3734.3|112
1605628330000|2020-11-17 15:52:10|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1605628340000|2020-11-17 15:52:20|3740.4|3734.4|3740.6|3734.6|3740.6|3734.6|3740.3|3734.3|2
1605628350000|2020-11-17 15:52:30|3740.4|3734.4|3739.9|3733.9|3740.6|3734.6|3739.6|3733.6|11
1605628360000|2020-11-17 15:52:40|3740.4|3734.4|3740.3|3734.3|3740.6|3734.6|3740.3|3734.3|42
1605628370000|2020-11-17 15:52:50|3739.9|3733.9|3739.9|3733.9|3739.9|3733.9|3739.6|3733.6|1
1605628380000|2020-11-17 15:53:00|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|18
1605628390000|2020-11-17 15:53:10|3739.4|3733.4|3737.3|3731.3|3739.6|3733.6|3737.3|3731.3|29
1605628400000|2020-11-17 15:53:20|3736.9|3730.9|3735.9|3729.9|3737.3|3731.3|3735.9|3729.9|113
1605628410000|2020-11-17 15:53:30|3735.3|3729.3|3735.6|3729.6|3735.9|3729.9|3735.3|3729.3|25
1605628420000|2020-11-17 15:53:40|3734.9|3728.9|3733.9|3727.9|3734.9|3728.9|3733.9|3727.9|41
1605628430000|2020-11-17 15:53:50|3734.6|3728.6|3734.9|3728.9|3734.9|3728.9|3734.6|3728.6|4
1605628440000|2020-11-17 15:54:00|3734.6|3728.6|3734.6|3728.6|3735.6|3729.6|3734.6|3728.6|16
1605628450000|2020-11-17 15:54:10|3734.1|3728.1|3733.6|3727.6|3734.6|3728.6|3733.6|3727.6|7
1605628460000|2020-11-17 15:54:20|3733.9|3727.9|3733.6|3727.6|3733.9|3727.9|3733.6|3727.6|13
1605628470000|2020-11-17 15:54:30|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|21
1605628480000|2020-11-17 15:54:40|3733.9|3727.9|3734.2|3728.2|3734.6|3728.6|3733.9|3727.9|12
1605628490000|2020-11-17 15:54:50|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.1|3728.1|3
1605628500000|2020-11-17 15:55:00|3732.9|3726.9|3732.3|3726.3|3732.9|3726.9|3732.3|3726.3|25
1605628510000|2020-11-17 15:55:10|3731.3|3725.3|3730.8|3724.8|3731.3|3725.3|3730.6|3724.6|132
1605628520000|2020-11-17 15:55:20|3730.9|3724.9|3731.9|3725.9|3732.3|3726.3|3730.9|3724.9|12
1605628530000|2020-11-17 15:55:30|3732.3|3726.3|3731.9|3725.9|3732.3|3726.3|3731.9|3725.9|11
1605628540000|2020-11-17 15:55:40|3731.6|3725.6|3730.9|3724.9|3731.6|3725.6|3730.9|3724.9|17
1605628550000|2020-11-17 15:55:50|3731.2|3725.2|3731.9|3725.9|3731.9|3725.9|3731.2|3725.2|20
1605628560000|2020-11-17 15:56:00|3732.2|3726.2|3733.4|3727.4|3733.4|3727.4|3732.2|3726.2|34
1605628570000|2020-11-17 15:56:10|3732.9|3726.9|3732.6|3726.6|3732.9|3726.9|3732.6|3726.6|10
1605628580000|2020-11-17 15:56:20|||||||||9
1605628590000|2020-11-17 15:56:30|3731.9|3725.9|3732.6|3726.6|3732.6|3726.6|3731.9|3725.9|8
1605628600000|2020-11-17 15:56:40|3732.4|3726.4|3731.6|3725.6|3732.4|3726.4|3731.6|3725.6|4
1605628610000|2020-11-17 15:56:50|3731.9|3725.9|3732.3|3726.3|3732.3|3726.3|3731.9|3725.9|12
1605628620000|2020-11-17 15:57:00|3731.9|3725.9|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|9
1605628630000|2020-11-17 15:57:10|3731.3|3725.3|3727.4|3721.4|3731.3|3725.3|3726.3|3720.3|41
1605628640000|2020-11-17 15:57:20|3727.3|3721.3|3727.4|3721.4|3728.4|3722.4|3727.3|3721.3|35
1605628650000|2020-11-17 15:57:30|3727.3|3721.3|3726.4|3720.4|3727.9|3721.9|3726.4|3720.4|14
1605628660000|2020-11-17 15:57:40|3726.3|3720.3|3725.6|3719.6|3726.3|3720.3|3725.6|3719.6|56
1605628670000|2020-11-17 15:57:50|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|3725.3|3719.3|19
1605628680000|2020-11-17 15:58:00|3725.1|3719.1|3723.6|3717.6|3725.1|3719.1|3723|3717|29
1605628690000|2020-11-17 15:58:10|3724|3718|3724.6|3718.6|3724.6|3718.6|3724|3718|31
1605628700000|2020-11-17 15:58:20|3725.1|3719.1|3726.1|3720.1|3726.1|3720.1|3725.1|3719.1|48
1605628710000|2020-11-17 15:58:30|3726|3720|3726.1|3720.1|3726.1|3720.1|3726|3720|5
1605628720000|2020-11-17 15:58:40|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|14
1605628730000|2020-11-17 15:58:50|3726.1|3720.1|3726.3|3720.3|3726.3|3720.3|3726.1|3720.1|14
1605628740000|2020-11-17 15:59:00|3725.3|3719.3|3726.3|3720.3|3726.3|3720.3|3725.3|3719.3|11
1605628750000|2020-11-17 15:59:10|3726.6|3720.6|3725.6|3719.6|3726.6|3720.6|3725.6|3719.6|17
1605628760000|2020-11-17 15:59:20|3725.3|3719.3|3724.3|3718.3|3725.3|3719.3|3724.3|3718.3|14
1605628770000|2020-11-17 15:59:30|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724|3718|6
1605628780000|2020-11-17 15:59:40|3724.3|3718.3|3725|3719|3725|3719|3724.3|3718.3|7
1605628790000|2020-11-17 15:59:50|3725.1|3719.1|3725.5|3719.5|3725.5|3719.5|3725|3719|12
1605628800000|2020-11-17 16:00:00|3725.6|3719.6|3726.3|3720.3|3727.3|3721.3|3725.6|3719.6|14
1605628810000|2020-11-17 16:00:10|3726.4|3720.4|3728.6|3722.6|3728.6|3722.6|3726.4|3720.4|13
1605628820000|2020-11-17 16:00:20|3728.3|3722.3|3729.3|3723.3|3729.6|3723.6|3728.3|3722.3|32
1605628830000|2020-11-17 16:00:30|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729|3723|11
1605628840000|2020-11-17 16:00:40|3730.3|3724.3|3730.6|3724.6|3731.3|3725.3|3730.3|3724.3|40
1605628850000|2020-11-17 16:00:50|3730.3|3724.3|3729.6|3723.6|3731.1|3725.1|3729.6|3723.6|38
1605628860000|2020-11-17 16:01:00|3730|3724|3731|3725|3731|3725|3730|3724|33
1605628870000|2020-11-17 16:01:10|3731.1|3725.1|3730.6|3724.6|3732|3726|3730.6|3724.6|33
1605628880000|2020-11-17 16:01:20|3731|3725|3731|3725|3731|3725|3730.6|3724.6|1
1605628890000|2020-11-17 16:01:30|3730.6|3724.6|3731.6|3725.6|3732.6|3726.6|3730.6|3724.6|43
1605628900000|2020-11-17 16:01:40|3732|3726|3732|3726|3732|3726|3732|3726|1
1605628910000|2020-11-17 16:01:50|3732.5|3726.5|3733|3727|3733|3727|3732.1|3726.1|8
1605628920000|2020-11-17 16:02:00|3733.1|3727.1|3732.6|3726.6|3733.1|3727.1|3732.6|3726.6|3
1605628930000|2020-11-17 16:02:10|3732.3|3726.3|3731.6|3725.6|3732.6|3726.6|3731.6|3725.6|51
1605628940000|2020-11-17 16:02:20|3731.3|3725.3|3731.6|3725.6|3731.6|3725.6|3731.3|3725.3|1
1605628950000|2020-11-17 16:02:30|3731.3|3725.3|3730.6|3724.6|3731.3|3725.3|3730.6|3724.6|19
1605628960000|2020-11-17 16:02:40|3730.3|3724.3|3729.1|3723.1|3730.3|3724.3|3729.1|3723.1|8
1605628970000|2020-11-17 16:02:50|3729|3723|3729|3723|3729.1|3723.1|3729|3723|3
1605628980000|2020-11-17 16:03:00|3729.1|3723.1|3731|3725|3731|3725|3729.1|3723.1|12
1605628990000|2020-11-17 16:03:10|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|4
1605629000000|2020-11-17 16:03:20|3730|3724|3729.6|3723.6|3730|3724|3729.3|3723.3|11
1605629010000|2020-11-17 16:03:30|3730|3724|3730.6|3724.6|3730.6|3724.6|3730|3724|29
1605629020000|2020-11-17 16:03:40|3731|3725|3731.1|3725.1|3731.6|3725.6|3731|3725|19
1605629030000|2020-11-17 16:03:50|3731|3725|3730|3724|3731|3725|3730|3724|8
1605629040000|2020-11-17 16:04:00|3729.8|3723.8|3729.3|3723.3|3729.8|3723.8|3729|3723|47
1605629050000|2020-11-17 16:04:10|3729.6|3723.6|3729.3|3723.3|3729.6|3723.6|3729.3|3723.3|1
1605629060000|2020-11-17 16:04:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.3|3723.3|4
1605629070000|2020-11-17 16:04:30|3730|3724|3729.1|3723.1|3730|3724|3729|3723|9
1605629080000|2020-11-17 16:04:40|3727.6|3721.6|3727.6|3721.6|3728|3722|3727.6|3721.6|3
1605629090000|2020-11-17 16:04:50|3727|3721|3726.3|3720.3|3727|3721|3726.3|3720.3|13
1605629100000|2020-11-17 16:05:00|3727|3721|3727.1|3721.1|3727.1|3721.1|3727|3721|29
1605629110000|2020-11-17 16:05:10|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|1
1605629120000|2020-11-17 16:05:20|||||||||1
1605629130000|2020-11-17 16:05:30|||||||||2
1605629140000|2020-11-17 16:05:40|3727|3721|3727.3|3721.3|3727.3|3721.3|3727|3721|6
1605629150000|2020-11-17 16:05:50|3727.6|3721.6|3727.6|3721.6|3728|3722|3727|3721|17
1605629160000|2020-11-17 16:06:00|3728|3722|3728.3|3722.3|3728.3|3722.3|3728|3722|16
1605629170000|2020-11-17 16:06:10|3728|3722|3727.6|3721.6|3728|3722|3727.3|3721.3|2
1605629180000|2020-11-17 16:06:20|||||||||14
1605629190000|2020-11-17 16:06:30|3728|3722|3728|3722|3728|3722|3727.6|3721.6|7
1605629200000|2020-11-17 16:06:40|3727.6|3721.6|3729|3723|3729|3723|3727.6|3721.6|5
1605629210000|2020-11-17 16:06:50|3729.3|3723.3|3729|3723|3729.6|3723.6|3729|3723|15
1605629220000|2020-11-17 16:07:00|3728.6|3722.6|3728.1|3722.1|3728.6|3722.6|3728.1|3722.1|8
1605629230000|2020-11-17 16:07:10|3727.6|3721.6|3727.1|3721.1|3727.6|3721.6|3727|3721|4
1605629240000|2020-11-17 16:07:20|3727.6|3721.6|3727.3|3721.3|3727.6|3721.6|3726.6|3720.6|20
1605629250000|2020-11-17 16:07:30|3727.1|3721.1|3726|3720|3727.1|3721.1|3726|3720|5
1605629260000|2020-11-17 16:07:40|3726.1|3720.1|3726.1|3720.1|3726.3|3720.3|3726.1|3720.1|6
1605629270000|2020-11-17 16:07:50|||||||||1
1605629280000|2020-11-17 16:08:00|3726.3|3720.3|3726.3|3720.3|3726.3|3720.3|3726|3720|5
1605629290000|2020-11-17 16:08:10|3726|3720|3725.6|3719.6|3726|3720|3725.6|3719.6|6
1605629300000|2020-11-17 16:08:20|3726|3720|3725.3|3719.3|3726|3720|3725.3|3719.3|1
1605629310000|2020-11-17 16:08:30|3726|3720|3725.3|3719.3|3726|3720|3725.3|3719.3|8
1605629320000|2020-11-17 16:08:40|3725|3719|3726.1|3720.1|3726.3|3720.3|3725|3719|28
1605629330000|2020-11-17 16:08:50|3726|3720|3726.6|3720.6|3726.6|3720.6|3726|3720|2
1605629340000|2020-11-17 16:09:00|3726.3|3720.3|3727.6|3721.6|3727.6|3721.6|3726.3|3720.3|9
1605629350000|2020-11-17 16:09:10|3728|3722|3728|3722|3728|3722|3728|3722|6
1605629360000|2020-11-17 16:09:20|3728.1|3722.1|3727.6|3721.6|3728.1|3722.1|3727.3|3721.3|7
1605629370000|2020-11-17 16:09:30|3728.1|3722.1|3728.3|3722.3|3728.6|3722.6|3728.1|3722.1|39
1605629380000|2020-11-17 16:09:40|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|8
1605629390000|2020-11-17 16:09:50|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|7
1605629400000|2020-11-17 16:10:00|3728.3|3722.3|3729|3723|3729.3|3723.3|3728.3|3722.3|9
1605629410000|2020-11-17 16:10:10|3729.3|3723.3|3727.6|3721.6|3729.3|3723.3|3727.6|3721.6|10
1605629420000|2020-11-17 16:10:20|3728|3722|3727.6|3721.6|3728|3722|3727.6|3721.6|3
1605629430000|2020-11-17 16:10:30|3728|3722|3727.3|3721.3|3728|3722|3727.3|3721.3|1
1605629440000|2020-11-17 16:10:40|3728|3722|3727.3|3721.3|3728|3722|3727.3|3721.3|6
1605629450000|2020-11-17 16:10:50|3727.6|3721.6|3727.3|3721.3|3727.6|3721.6|3727.3|3721.3|1
1605629460000|2020-11-17 16:11:00|3727|3721|3727|3721|3727.1|3721.1|3727|3721|13
1605629470000|2020-11-17 16:11:10|||||||||1
1605629480000|2020-11-17 16:11:20|3727.3|3721.3|3727|3721|3727.3|3721.3|3727|3721|10
1605629490000|2020-11-17 16:11:30|||||||||1
1605629500000|2020-11-17 16:11:40|3727.5|3721.5|3728|3722|3728|3722|3727|3721|28
1605629510000|2020-11-17 16:11:50|||||||||8
1605629520000|2020-11-17 16:12:00|3729|3723|3729|3723|3729|3723|3729|3723|32
1605629530000|2020-11-17 16:12:10|||||||||1
1605629540000|2020-11-17 16:12:20|||||||||1
1605629550000|2020-11-17 16:12:30|||||||||10
1605629560000|2020-11-17 16:12:40|||||||||1
1605629570000|2020-11-17 16:12:50|3730|3724|3730|3724|3730|3724|3730|3724|4
1605629580000|2020-11-17 16:13:00|3729.8|3723.8|3729|3723|3729.8|3723.8|3729|3723|16
1605629590000|2020-11-17 16:13:10|3729.1|3723.1|3730|3724|3730|3724|3729|3723|9
1605629600000|2020-11-17 16:13:20|||||||||4
1605629610000|2020-11-17 16:13:30|||||||||1
1605629620000|2020-11-17 16:13:40|||||||||8
1605629630000|2020-11-17 16:13:50|||||||||2
1605629640000|2020-11-17 16:14:00|||||||||4
1605629650000|2020-11-17 16:14:10|||||||||3
1605629660000|2020-11-17 16:14:20|||||||||5
1605629670000|2020-11-17 16:14:30|3729|3723|3729|3723|3729|3723|3729|3723|7
1605629680000|2020-11-17 16:14:40|||||||||5
1605629690000|2020-11-17 16:14:50|||||||||2
1605629700000|2020-11-17 16:15:00|3729.1|3723.1|3730|3724|3730|3724|3729|3723|7
1605629710000|2020-11-17 16:15:10|||||||||6
1605629720000|2020-11-17 16:15:20|3730.1|3724.1|3731|3725|3731|3725|3730.1|3724.1|27
1605629730000|2020-11-17 16:15:30|3730.6|3724.6|3729.1|3723.1|3731|3725|3729|3723|20
1605629740000|2020-11-17 16:15:40|3729|3723|3729|3723|3729|3723|3728.6|3722.6|2
1605629750000|2020-11-17 16:15:50|3729.3|3723.3|3729|3723|3729.6|3723.6|3729|3723|6
1605629760000|2020-11-17 16:16:00|3729.6|3723.6|3730|3724|3730|3724|3729.5|3723.5|10
1605629770000|2020-11-17 16:16:10|||||||||1
1605629780000|2020-11-17 16:16:20|||||||||1
1605629790000|2020-11-17 16:16:30|3729.6|3723.6|3729.5|3723.5|3730|3724|3729.5|3723.5|3
1605629800000|2020-11-17 16:16:40|3729.3|3723.3|3730|3724|3730|3724|3729|3723|3
1605629810000|2020-11-17 16:16:50|3729.6|3723.6|3730|3724|3730|3724|3729|3723|19
1605629820000|2020-11-17 16:17:00|3729.6|3723.6|3730|3724|3730|3724|3729.6|3723.6|1
1605629830000|2020-11-17 16:17:10|3729.7|3723.7|3729|3723|3729.7|3723.7|3729|3723|13
1605629840000|2020-11-17 16:17:20|3729.3|3723.3|3729.6|3723.6|3729.6|3723.6|3729|3723|8
1605629850000|2020-11-17 16:17:30|3730|3724|3729.6|3723.6|3730|3724|3729.3|3723.3|4
1605629860000|2020-11-17 16:17:40|3729.3|3723.3|3730|3724|3730|3724|3729.3|3723.3|3
1605629870000|2020-11-17 16:17:50|3729.6|3723.6|3729.6|3723.6|3730|3724|3729.6|3723.6|1
1605629880000|2020-11-17 16:18:00|3730|3724|3730.6|3724.6|3730.6|3724.6|3730|3724|8
1605629890000|2020-11-17 16:18:10|3731|3725|3730.3|3724.3|3731|3725|3730.3|3724.3|23
1605629900000|2020-11-17 16:18:20|3730.6|3724.6|3730.3|3724.3|3730.6|3724.6|3730.3|3724.3|7
1605629910000|2020-11-17 16:18:30|3730.6|3724.6|3730.3|3724.3|3730.6|3724.6|3730.3|3724.3|1
1605629920000|2020-11-17 16:18:40|3730|3724|3729.6|3723.6|3730|3724|3729.6|3723.6|17
1605629930000|2020-11-17 16:18:50|3729.3|3723.3|3729.1|3723.1|3729.3|3723.3|3729.1|3723.1|2
1605629940000|2020-11-17 16:19:00|3729|3723|3729.3|3723.3|3729.3|3723.3|3729|3723|13
1605629950000|2020-11-17 16:19:10|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|5
1605629960000|2020-11-17 16:19:20|3730|3724|3730.6|3724.6|3730.6|3724.6|3730|3724|15
1605629970000|2020-11-17 16:19:30|3730.3|3724.3|3731|3725|3731|3725|3730.3|3724.3|9
1605629980000|2020-11-17 16:19:40|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|24
1605629990000|2020-11-17 16:19:50|3731|3725|3731.3|3725.3|3731.3|3725.3|3731|3725|17
1605630000000|2020-11-17 16:20:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|4
1605630010000|2020-11-17 16:20:10|3731|3725|3730.6|3724.6|3731|3725|3730.6|3724.6|15
1605630020000|2020-11-17 16:20:20|||||||||2
1605630030000|2020-11-17 16:20:30|3731.1|3725.1|3731.6|3725.6|3731.6|3725.6|3731.1|3725.1|4
1605630040000|2020-11-17 16:20:40|3732|3726|3732.3|3726.3|3732.3|3726.3|3732|3726|18
1605630050000|2020-11-17 16:20:50|3732.1|3726.1|3732.3|3726.3|3732.3|3726.3|3732.1|3726.1|25
1605630060000|2020-11-17 16:21:00|3732.6|3726.6|3732.3|3726.3|3732.6|3726.6|3732.3|3726.3|1
1605630070000|2020-11-17 16:21:10|||||||||2
1605630080000|2020-11-17 16:21:20|3733|3727|3732.3|3726.3|3733|3727|3732.3|3726.3|41
1605630090000|2020-11-17 16:21:30|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|18
1605630100000|2020-11-17 16:21:40|||||||||1
1605630110000|2020-11-17 16:21:50|||||||||7
1605630120000|2020-11-17 16:22:00|||||||||2
1605630130000|2020-11-17 16:22:10|||||||||11
1605630140000|2020-11-17 16:22:20|||||||||10
1605630150000|2020-11-17 16:22:30|||||||||2
1605630160000|2020-11-17 16:22:40|||||||||2
1605630170000|2020-11-17 16:22:50|||||||||7
1605630180000|2020-11-17 16:23:00|||||||||3
1605630190000|2020-11-17 16:23:10|||||||||5
1605630200000|2020-11-17 16:23:20|||||||||3
1605630210000|2020-11-17 16:23:30|||||||||1
1605630220000|2020-11-17 16:23:40|||||||||8
1605630230000|2020-11-17 16:23:50|3732.3|3726.3|3732.6|3726.6|3732.6|3726.6|3732.3|3726.3|3
1605630240000|2020-11-17 16:24:00|3733|3727|3734.3|3728.3|3734.3|3728.3|3733|3727|63
1605630250000|2020-11-17 16:24:10|3734|3728|3733.3|3727.3|3734.1|3728.1|3733.3|3727.3|8
1605630260000|2020-11-17 16:24:20|3732.6|3726.6|3732.8|3726.8|3733.3|3727.3|3732.3|3726.3|29
1605630270000|2020-11-17 16:24:30|3732.6|3726.6|3731.8|3725.8|3732.6|3726.6|3731.6|3725.6|20
1605630280000|2020-11-17 16:24:40|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|1
1605630290000|2020-11-17 16:24:50|3730|3724|3731.3|3725.3|3731.3|3725.3|3729.6|3723.6|32
1605630300000|2020-11-17 16:25:00|3731.1|3725.1|3731.3|3725.3|3731.6|3725.6|3731|3725|5
1605630310000|2020-11-17 16:25:10|3731.6|3725.6|3730.6|3724.6|3731.6|3725.6|3730.6|3724.6|5
1605630320000|2020-11-17 16:25:20|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|2
1605630330000|2020-11-17 16:25:30|3730|3724|3731.1|3725.1|3731.1|3725.1|3730|3724|38
1605630340000|2020-11-17 16:25:40|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|3731.3|3725.3|1
1605630350000|2020-11-17 16:25:50|||||||||15
1605630360000|2020-11-17 16:26:00|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|5
1605630370000|2020-11-17 16:26:10|3731|3725|3730.3|3724.3|3731|3725|3730.3|3724.3|14
1605630380000|2020-11-17 16:26:20|3730.6|3724.6|3730.3|3724.3|3730.6|3724.6|3730.3|3724.3|3
1605630390000|2020-11-17 16:26:30|3730|3724|3730.3|3724.3|3730.3|3724.3|3729.6|3723.6|12
1605630400000|2020-11-17 16:26:40|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|7
1605630410000|2020-11-17 16:26:50|3730.3|3724.3|3729.3|3723.3|3730.3|3724.3|3729.3|3723.3|36
1605630420000|2020-11-17 16:27:00|3729.6|3723.6|3729.6|3723.6|3730.3|3724.3|3729.6|3723.6|43
1605630430000|2020-11-17 16:27:10|||||||||7
1605630440000|2020-11-17 16:27:20|3729.3|3723.3|3730.3|3724.3|3730.3|3724.3|3729.3|3723.3|11
1605630450000|2020-11-17 16:27:30|3729.6|3723.6|3729.3|3723.3|3730|3724|3729.3|3723.3|8
1605630460000|2020-11-17 16:27:40|3729.6|3723.6|3729.3|3723.3|3729.6|3723.6|3729.3|3723.3|5
1605630470000|2020-11-17 16:27:50|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|2
1605630480000|2020-11-17 16:28:00|3730|3724|3731.3|3725.3|3731.6|3725.6|3730|3724|24
1605630490000|2020-11-17 16:28:10|3732.1|3726.1|3731.6|3725.6|3732.3|3726.3|3731.3|3725.3|18
1605630500000|2020-11-17 16:28:20|3731.8|3725.8|3731.8|3725.8|3732.3|3726.3|3731.3|3725.3|22
1605630510000|2020-11-17 16:28:30|3731.9|3725.9|3731.3|3725.3|3732.6|3726.6|3731.3|3725.3|78
1605630520000|2020-11-17 16:28:40|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|8
1605630530000|2020-11-17 16:28:50|3730.9|3724.9|3731.3|3725.3|3731.6|3725.6|3730.9|3724.9|10
1605630540000|2020-11-17 16:29:00|3731.6|3725.6|3732.3|3726.3|3732.3|3726.3|3731.6|3725.6|42
1605630550000|2020-11-17 16:29:10|3732.1|3726.1|3731.3|3725.3|3732.1|3726.1|3731.3|3725.3|10
1605630560000|2020-11-17 16:29:20|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3730.6|3724.6|36
1605630570000|2020-11-17 16:29:30|||||||||2
1605630580000|2020-11-17 16:29:40|3730.6|3724.6|3730.3|3724.3|3730.6|3724.6|3730.3|3724.3|14
1605630590000|2020-11-17 16:29:50|3730.6|3724.6|3731.3|3725.3|3731.3|3725.3|3730.6|3724.6|44
1605630600000|2020-11-17 16:30:00|3732.3|3726.3|3731.3|3725.3|3732.3|3726.3|3731.3|3725.3|51
1605630610000|2020-11-17 16:30:10|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|101
1605630620000|2020-11-17 16:30:20|3731.3|3725.3|3729.6|3723.6|3731.6|3725.6|3729.6|3723.6|76
1605630630000|2020-11-17 16:30:30|3729.9|3723.9|3731.3|3725.3|3731.3|3725.3|3729.9|3723.9|28
1605630640000|2020-11-17 16:30:40|3731.6|3725.6|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|11
1605630650000|2020-11-17 16:30:50|3731.6|3725.6|3731.6|3725.6|3732|3726|3731.3|3725.3|5
1605630660000|2020-11-17 16:31:00|3731.9|3725.9|3732.3|3726.3|3732.3|3726.3|3731.9|3725.9|9
1605630670000|2020-11-17 16:31:10|3732.6|3726.6|3732.3|3726.3|3732.6|3726.6|3732.3|3726.3|6
1605630680000|2020-11-17 16:31:20|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|3731.8|3725.8|5
1605630690000|2020-11-17 16:31:30|3731.4|3725.4|3731.3|3725.3|3731.4|3725.4|3731.3|3725.3|1
1605630700000|2020-11-17 16:31:40|||||||||1
1605630710000|2020-11-17 16:31:50|||||||||1
1605630720000|2020-11-17 16:32:00|||||||||2
1605630730000|2020-11-17 16:32:10|3730.8|3724.8|3731.1|3725.1|3731.3|3725.3|3730.6|3724.6|6
1605630740000|2020-11-17 16:32:20|3731.3|3725.3|3731.1|3725.1|3731.3|3725.3|3731.1|3725.1|2
1605630750000|2020-11-17 16:32:30|||||||||1
1605630760000|2020-11-17 16:32:40|||||||||4
1605630770000|2020-11-17 16:32:50|3731|3725|3730.3|3724.3|3731|3725|3730.3|3724.3|2
1605630780000|2020-11-17 16:33:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|5
1605630790000|2020-11-17 16:33:10|3731|3725|3730.3|3724.3|3731|3725|3730.3|3724.3|1
1605630800000|2020-11-17 16:33:20|||||||||1
1605630810000|2020-11-17 16:33:30|3729.3|3723.3|3729.3|3723.3|3729.6|3723.6|3729.3|3723.3|11
1605630820000|2020-11-17 16:33:40|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3
1605630830000|2020-11-17 16:33:50|||||||||1
1605630840000|2020-11-17 16:34:00|3729.3|3723.3|3730.1|3724.1|3730.3|3724.3|3729.3|3723.3|14
1605630850000|2020-11-17 16:34:10|3730|3724|3730.6|3724.6|3731|3725|3730|3724|2
1605630860000|2020-11-17 16:34:20|3731|3725|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|5
1605630870000|2020-11-17 16:34:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|5
1605630880000|2020-11-17 16:34:40|3731|3725|3731|3725|3731|3725|3731|3725|1
1605630890000|2020-11-17 16:34:50|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3
1605630900000|2020-11-17 16:35:00|3731|3725|3731.1|3725.1|3731.1|3725.1|3731|3725|1
1605630910000|2020-11-17 16:35:10|3731.3|3725.3|3731|3725|3731.6|3725.6|3731|3725|2
1605630920000|2020-11-17 16:35:20|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1605630930000|2020-11-17 16:35:30|3731.3|3725.3|3731.3|3725.3|3731.6|3725.6|3731.3|3725.3|1
1605630940000|2020-11-17 16:35:40|3731|3725|3730.6|3724.6|3731|3725|3730.6|3724.6|2
1605630950000|2020-11-17 16:35:50|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|1
1605630960000|2020-11-17 16:36:00|3729.6|3723.6|3730.6|3724.6|3730.6|3724.6|3729.6|3723.6|5
1605630970000|2020-11-17 16:36:10|3730.3|3724.3|3731.1|3725.1|3731.1|3725.1|3730.3|3724.3|5
1605630980000|2020-11-17 16:36:20|3731.3|3725.3|3731.6|3725.6|3731.6|3725.6|3731.3|3725.3|1
1605630990000|2020-11-17 16:36:30|3731.3|3725.3|3732|3726|3732|3726|3731.3|3725.3|2
1605631000000|2020-11-17 16:36:40|3732.3|3726.3|3732.6|3726.6|3732.6|3726.6|3732.3|3726.3|14
1605631010000|2020-11-17 16:36:50|3732.3|3726.3|3732.6|3726.6|3732.6|3726.6|3732.3|3726.3|1
1605631020000|2020-11-17 16:37:00|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|3732.3|3726.3|1
1605631030000|2020-11-17 16:37:10|||||||||4
1605631040000|2020-11-17 16:37:20|3732|3726|3731.6|3725.6|3732|3726|3731.3|3725.3|1
1605631050000|2020-11-17 16:37:30|||||||||1
1605631060000|2020-11-17 16:37:40|||||||||1
1605631070000|2020-11-17 16:37:50|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|4
1605631080000|2020-11-17 16:38:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731|3725|2
1605631090000|2020-11-17 16:38:10|3731.3|3725.3|3731.6|3725.6|3731.6|3725.6|3731.3|3725.3|1
1605631100000|2020-11-17 16:38:20|3731|3725|3731|3725|3731.1|3725.1|3731|3725|4
1605631110000|2020-11-17 16:38:30|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|0
1605631120000|2020-11-17 16:38:40|3731.3|3725.3|3731|3725|3731.3|3725.3|3731|3725|3
1605631130000|2020-11-17 16:38:50|3730.3|3724.3|3730.6|3724.6|3731|3725|3730.3|3724.3|172
1605631140000|2020-11-17 16:39:00|3730.3|3724.3|3730.6|3724.6|3730.6|3724.6|3730.3|3724.3|0
1605631150000|2020-11-17 16:39:10|3731|3725|3729.6|3723.6|3731|3725|3729.6|3723.6|8
1605631160000|2020-11-17 16:39:20|3730|3724|3729|3723|3730|3724|3729|3723|69
1605631170000|2020-11-17 16:39:30|3728.8|3722.8|3728.7|3722.7|3728.8|3722.8|3728.7|3722.7|33
1605631180000|2020-11-17 16:39:40|||||||||2
1605631190000|2020-11-17 16:39:50|||||||||42
1605631200000|2020-11-17 16:40:00|||||||||3
1605631210000|2020-11-17 16:40:10|3728.8|3722.8|3728.7|3722.7|3728.8|3722.8|3728.7|3722.7|33
1605631220000|2020-11-17 16:40:20|3729|3723|3729.3|3723.3|3729.3|3723.3|3728.8|3722.8|6
1605631230000|2020-11-17 16:40:30|3729|3723|3728.7|3722.7|3729|3723|3728.7|3722.7|6
1605631240000|2020-11-17 16:40:40|3729|3723|3729|3723|3729|3723|3729|3723|7
1605631250000|2020-11-17 16:40:50|3729.7|3723.7|3730.3|3724.3|3730.3|3724.3|3729.7|3723.7|24
1605631260000|2020-11-17 16:41:00|||||||||1
1605631270000|2020-11-17 16:41:10|3730.7|3724.7|3731.3|3725.3|3731.7|3725.7|3730.7|3724.7|20
1605631280000|2020-11-17 16:41:20|3731.7|3725.7|3731.3|3725.3|3731.7|3725.7|3731.3|3725.3|0
1605631290000|2020-11-17 16:41:30|3731.7|3725.7|3731.7|3725.7|3731.7|3725.7|3731.7|3725.7|0
1605631300000|2020-11-17 16:41:40|3732|3726|3732|3726|3732|3726|3732|3726|2
1605631310000|2020-11-17 16:41:50|3731.7|3725.7|3731.8|3725.8|3731.8|3725.8|3731.7|3725.7|5
1605631320000|2020-11-17 16:42:00|3732|3726|3731.8|3725.8|3732|3726|3731.8|3725.8|3
1605631330000|2020-11-17 16:42:10|3731.7|3725.7|3732|3726|3732|3726|3731.7|3725.7|2
1605631340000|2020-11-17 16:42:20|||||||||7
1605631350000|2020-11-17 16:42:30|3732.3|3726.3|3733|3727|3733|3727|3732|3726|2
1605631360000|2020-11-17 16:42:40|3732.8|3726.8|3733|3727|3733|3727|3732.8|3726.8|9
1605631370000|2020-11-17 16:42:50|3732.8|3726.8|3733|3727|3733|3727|3732.3|3726.3|1
1605631380000|2020-11-17 16:43:00|3732.8|3726.8|3733|3727|3733|3727|3732.8|3726.8|3
1605631390000|2020-11-17 16:43:10|3734|3728|3734.1|3728.1|3734.1|3728.1|3734|3728|62
1605631400000|2020-11-17 16:43:20|3734.6|3728.6|3735.6|3729.6|3736|3730|3734.6|3728.6|7
1605631410000|2020-11-17 16:43:30|3736.1|3730.1|3736|3730|3736.1|3730.1|3736|3730|6
1605631420000|2020-11-17 16:43:40|3736.1|3730.1|3736.3|3730.3|3736.3|3730.3|3736.1|3730.1|0
1605631430000|2020-11-17 16:43:50|3736.1|3730.1|3736.6|3730.6|3736.6|3730.6|3736.1|3730.1|10
1605631440000|2020-11-17 16:44:00|3737|3731|3736.6|3730.6|3737|3731|3736.6|3730.6|3
1605631450000|2020-11-17 16:44:10|3736.3|3730.3|3737|3731|3737|3731|3736.3|3730.3|12
1605631460000|2020-11-17 16:44:20|3736.6|3730.6|3736.3|3730.3|3736.6|3730.6|3736.3|3730.3|1
1605631470000|2020-11-17 16:44:30|3736.6|3730.6|3736.3|3730.3|3736.6|3730.6|3736.3|3730.3|5
1605631490000|2020-11-17 16:44:50|3736.6|3730.6|3736.3|3730.3|3737.3|3731.3|3736.3|3730.3|16
1605631500000|2020-11-17 16:45:00|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3736.3|3730.3|2
1605631510000|2020-11-17 16:45:10|3737|3731|3736.6|3730.6|3737|3731|3736.6|3730.6|0
1605631520000|2020-11-17 16:45:20|3737|3731|3737|3731|3737|3731|3736.6|3730.6|0
1605631530000|2020-11-17 16:45:30|3737.6|3731.6|3738|3732|3738|3732|3737.3|3731.3|21
1605631540000|2020-11-17 16:45:40|||||||||1
1605631550000|2020-11-17 16:45:50|||||||||4
1605631560000|2020-11-17 16:46:00|3738.6|3732.6|3738|3732|3738.6|3732.6|3738|3732|19
1605631580000|2020-11-17 16:46:20|3738.1|3732.1|3738|3732|3738.1|3732.1|3738|3732|4
1605631600000|2020-11-17 16:46:40|||||||||2
1605631630000|2020-11-17 16:47:10|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|3737.1|3731.1|15
1605631640000|2020-11-17 16:47:20|3737|3731|3736.6|3730.6|3737|3731|3736.6|3730.6|2
1605631650000|2020-11-17 16:47:30|3736.3|3730.3|3736.6|3730.6|3736.6|3730.6|3736.3|3730.3|0
1605631660000|2020-11-17 16:47:40|3737.1|3731.1|3737|3731|3737.1|3731.1|3737|3731|4
1605631670000|2020-11-17 16:47:50|||||||||1
1605631680000|2020-11-17 16:48:00|3737.3|3731.3|3738.6|3732.6|3738.6|3732.6|3737.3|3731.3|10
1605631700000|2020-11-17 16:48:20|3739|3733|3739|3733|3739|3733|3739|3733|1
1605631710000|2020-11-17 16:48:30|3739.3|3733.3|3739.6|3733.6|3739.6|3733.6|3739.3|3733.3|8
1605631740000|2020-11-17 16:49:00|3740|3734|3740|3734|3740|3734|3740|3734|0
1605631750000|2020-11-17 16:49:10|3739.6|3733.6|3740.1|3734.1|3740.3|3734.3|3739.6|3733.6|14
1605631760000|2020-11-17 16:49:20|3740|3734|3741.6|3735.6|3741.6|3735.6|3740|3734|3
1605631770000|2020-11-17 16:49:30|3741.3|3735.3|3741.1|3735.1|3741.3|3735.3|3741|3735|10
1605631780000|2020-11-17 16:49:40|3741.3|3735.3|3741.1|3735.1|3741.3|3735.3|3741.1|3735.1|1
1605631790000|2020-11-17 16:49:50|3741|3735|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|2
1605631800000|2020-11-17 16:50:00|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3740.6|3734.6|3
1605631810000|2020-11-17 16:50:10|3741|3735|3741|3735|3741.1|3735.1|3740.6|3734.6|5
1605631820000|2020-11-17 16:50:20|3741.1|3735.1|3739.6|3733.6|3741.3|3735.3|3739.6|3733.6|14
1605631830000|2020-11-17 16:50:30|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|1
1605631840000|2020-11-17 16:50:40|3739.3|3733.3|3740.1|3734.1|3740.3|3734.3|3739.3|3733.3|0
1605631860000|2020-11-17 16:51:00|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|1
1605631870000|2020-11-17 16:51:10|3740.6|3734.6|3741.3|3735.3|3741.3|3735.3|3740.6|3734.6|2
1605631880000|2020-11-17 16:51:20|3739.3|3733.3|3739.6|3733.6|3740.1|3734.1|3739.3|3733.3|27
1605631890000|2020-11-17 16:51:30|3739.3|3733.3|3739.6|3733.6|3739.6|3733.6|3739.3|3733.3|1
1605631900000|2020-11-17 16:51:40|3739.3|3733.3|3739.1|3733.1|3739.3|3733.3|3739.1|3733.1|0
1605631910000|2020-11-17 16:51:50|3739.3|3733.3|3738.6|3732.6|3739.6|3733.6|3738.6|3732.6|18
1605631920000|2020-11-17 16:52:00|3739|3733|3740|3734|3740|3734|3739|3733|14
1605631930000|2020-11-17 16:52:10|3740.1|3734.1|3740.3|3734.3|3740.3|3734.3|3739.6|3733.6|32
1605631950000|2020-11-17 16:52:30|3740.1|3734.1|3740.3|3734.3|3740.3|3734.3|3740|3734|4
1605631960000|2020-11-17 16:52:40|||||||||6
1605631970000|2020-11-17 16:52:50|||||||||10
1605631980000|2020-11-17 16:53:00|||||||||1
1605631990000|2020-11-17 16:53:10|3740.1|3734.1|3739.3|3733.3|3740.1|3734.1|3739.3|3733.3|2
1605632010000|2020-11-17 16:53:30|||||||||1
1605632020000|2020-11-17 16:53:40|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|3739.6|3733.6|7
1605632030000|2020-11-17 16:53:50|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|3739.3|3733.3|1
1605632040000|2020-11-17 16:54:00|3739.1|3733.1|3737.3|3731.3|3739.1|3733.1|3737.3|3731.3|29
1605632050000|2020-11-17 16:54:10|3737.6|3731.6|3738|3732|3738.1|3732.1|3737.6|3731.6|1
1605632060000|2020-11-17 16:54:20|3737.3|3731.3|3737.6|3731.6|3738|3732|3737.3|3731.3|0
1605632070000|2020-11-17 16:54:30|3738|3732|3738|3732|3738|3732|3738|3732|0
1605632080000|2020-11-17 16:54:40|3738.1|3732.1|3737.6|3731.6|3738.1|3732.1|3737.6|3731.6|13
1605632090000|2020-11-17 16:54:50|3737.3|3731.3|3738|3732|3738|3732|3737.3|3731.3|3
1605632100000|2020-11-17 16:55:00|3737.6|3731.6|3738.3|3732.3|3738.3|3732.3|3737.6|3731.6|7
1605632110000|2020-11-17 16:55:10|3738.1|3732.1|3739|3733|3739|3733|3738|3732|4
1605632120000|2020-11-17 16:55:20|3739.4|3733.4|3739.6|3733.6|3740|3734|3739.3|3733.3|76
1605632130000|2020-11-17 16:55:30|3740.3|3734.3|3741|3735|3741|3735|3740.3|3734.3|2
1605632140000|2020-11-17 16:55:40|3740.6|3734.6|3741|3735|3741.1|3735.1|3740.6|3734.6|3
1605632160000|2020-11-17 16:56:00|3740.3|3734.3|3740.6|3734.6|3740.6|3734.6|3740.3|3734.3|4
1605632170000|2020-11-17 16:56:10|3741|3735|3741.1|3735.1|3741.1|3735.1|3741|3735|0
1605632180000|2020-11-17 16:56:20|3741.3|3735.3|3741.3|3735.3|3742|3736|3741.3|3735.3|0
1605632190000|2020-11-17 16:56:30|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|588
1605632200000|2020-11-17 16:56:40|3741.3|3735.3|3740.3|3734.3|3742|3736|3740.1|3734.1|50
1605632210000|2020-11-17 16:56:50|3740.1|3734.1|3740.3|3734.3|3740.6|3734.6|3740.1|3734.1|6
1605632220000|2020-11-17 16:57:00|3740.1|3734.1|3740|3734|3740.3|3734.3|3740|3734|8
1605632230000|2020-11-17 16:57:10|3740.3|3734.3|3740.6|3734.6|3741|3735|3740.3|3734.3|5
1605632240000|2020-11-17 16:57:20|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.1|3735.1|13
1605632260000|2020-11-17 16:57:40|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|0
1605632270000|2020-11-17 16:57:50|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|0
1605632280000|2020-11-17 16:58:00|3740.3|3734.3|3739.3|3733.3|3740.3|3734.3|3739.1|3733.1|4
1605632290000|2020-11-17 16:58:10|3738.6|3732.6|3739.3|3733.3|3739.3|3733.3|3738.3|3732.3|9
1605632300000|2020-11-17 16:58:20|3739.6|3733.6|3740.1|3734.1|3740.1|3734.1|3739.6|3733.6|13
1605632310000|2020-11-17 16:58:30|3739.8|3733.8|3739.6|3733.6|3739.8|3733.8|3739.3|3733.3|0
1605632320000|2020-11-17 16:58:40|3739.9|3733.9|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|2
1605632330000|2020-11-17 16:58:50|3740.8|3734.8|3740.8|3734.8|3741.3|3735.3|3740.6|3734.6|2
1605632340000|2020-11-17 16:59:00|3740.9|3734.9|3742|3736|3742|3736|3740.9|3734.9|0
1605632350000|2020-11-17 16:59:10|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|2
1605632360000|2020-11-17 16:59:20|3742|3736|3741.3|3735.3|3742.3|3736.3|3741.3|3735.3|14
1605632370000|2020-11-17 16:59:30|3741.6|3735.6|3741.8|3735.8|3742.3|3736.3|3741.3|3735.3|10
1605632380000|2020-11-17 16:59:40|3742.3|3736.3|3742.1|3736.1|3742.3|3736.3|3742.1|3736.1|1
1605632390000|2020-11-17 16:59:50|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|1
1605632400000|2020-11-17 17:00:00|||||||||2
1605632410000|2020-11-17 17:00:10|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|1
1605632420000|2020-11-17 17:00:20|3744.3|3738.3|3745.3|3739.3|3745.6|3739.6|3744.3|3738.3|9
1605632430000|2020-11-17 17:00:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605632440000|2020-11-17 17:00:40|3745.3|3739.3|3745.6|3739.6|3745.6|3739.6|3745.3|3739.3|0
1605632450000|2020-11-17 17:00:50|3745.3|3739.3|3744.3|3738.3|3745.6|3739.6|3744.3|3738.3|24
1605632460000|2020-11-17 17:01:00|3744.4|3738.4|3744.6|3738.6|3745.1|3739.1|3744.4|3738.4|22
1605632470000|2020-11-17 17:01:10|3744.8|3738.8|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|4
1605632480000|2020-11-17 17:01:20|3744.6|3738.6|3744.6|3738.6|3745.3|3739.3|3744.3|3738.3|7
1605632500000|2020-11-17 17:01:40|3744.3|3738.3|3744.6|3738.6|3744.6|3738.6|3744.3|3738.3|1
1605632510000|2020-11-17 17:01:50|3744.3|3738.3|3743.3|3737.3|3744.3|3738.3|3743.3|3737.3|8
1605632520000|2020-11-17 17:02:00|3742.9|3736.9|3742.6|3736.6|3742.9|3736.9|3742.1|3736.1|30
1605632530000|2020-11-17 17:02:10|3742.3|3736.3|3744.6|3738.6|3744.6|3738.6|3742.3|3736.3|78
1605632540000|2020-11-17 17:02:20|3744.3|3738.3|3744.3|3738.3|3744.6|3738.6|3744.3|3738.3|1
1605632550000|2020-11-17 17:02:30|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605632560000|2020-11-17 17:02:40|3744.3|3738.3|3743.6|3737.6|3744.6|3738.6|3743.6|3737.6|26
1605632570000|2020-11-17 17:02:50|3744.1|3738.1|3743.6|3737.6|3744.3|3738.3|3743.6|3737.6|3
1605632580000|2020-11-17 17:03:00|3744.1|3738.1|3743.3|3737.3|3744.1|3738.1|3743.3|3737.3|2
1605632590000|2020-11-17 17:03:10|3743.6|3737.6|3743.8|3737.8|3743.8|3737.8|3743.6|3737.6|2
1605632600000|2020-11-17 17:03:20|3743.6|3737.6|3743.3|3737.3|3743.6|3737.6|3743.3|3737.3|1
1605632610000|2020-11-17 17:03:30|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3
1605632620000|2020-11-17 17:03:40|3743|3737|3743.3|3737.3|3743.3|3737.3|3743|3737|1
1605632630000|2020-11-17 17:03:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|1
1605632640000|2020-11-17 17:04:00|3743.3|3737.3|3743.6|3737.6|3743.6|3737.6|3743.1|3737.1|0
1605632650000|2020-11-17 17:04:10|3743.3|3737.3|3743.1|3737.1|3743.3|3737.3|3743.1|3737.1|1
1605632660000|2020-11-17 17:04:20|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.3|3736.3|1
1605632670000|2020-11-17 17:04:30|3742.3|3736.3|3742.3|3736.3|3742.8|3736.8|3742.3|3736.3|2
1605632680000|2020-11-17 17:04:40|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|0
1605632690000|2020-11-17 17:04:50|3743.3|3737.3|3743.1|3737.1|3743.3|3737.3|3743.1|3737.1|1
1605632700000|2020-11-17 17:05:00|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|2
1605632710000|2020-11-17 17:05:10|3743.1|3737.1|3743.3|3737.3|3743.3|3737.3|3743.1|3737.1|4
1605632720000|2020-11-17 17:05:20|||||||||2
1605632730000|2020-11-17 17:05:30|3743.6|3737.6|3743.3|3737.3|3743.6|3737.6|3743.3|3737.3|11
1605632740000|2020-11-17 17:05:40|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|14
1605632750000|2020-11-17 17:05:50|3744.1|3738.1|3743.8|3737.8|3744.3|3738.3|3743.6|3737.6|2
1605632760000|2020-11-17 17:06:00|3744.1|3738.1|3744.3|3738.3|3744.3|3738.3|3743.6|3737.6|4
1605632770000|2020-11-17 17:06:10|||||||||2
1605632800000|2020-11-17 17:06:40|||||||||1
1605632810000|2020-11-17 17:06:50|3744.6|3738.6|3745.8|3739.8|3746.1|3740.1|3744.6|3738.6|16
1605632820000|2020-11-17 17:07:00|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|3
1605632830000|2020-11-17 17:07:10|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|11
1605632840000|2020-11-17 17:07:20|3746|3740|3744.8|3738.8|3746|3740|3744.8|3738.8|58
1605632850000|2020-11-17 17:07:30|3744.9|3738.9|3744.8|3738.8|3745.3|3739.3|3744.8|3738.8|8
1605632860000|2020-11-17 17:07:40|3744.9|3738.9|3744.3|3738.3|3745.1|3739.1|3744.3|3738.3|1
1605632870000|2020-11-17 17:07:50|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|2
1605632880000|2020-11-17 17:08:00|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|52
1605632890000|2020-11-17 17:08:10|3744.6|3738.6|3744.3|3738.3|3744.6|3738.6|3744.3|3738.3|3
1605632900000|2020-11-17 17:08:20|3744.6|3738.6|3744.3|3738.3|3745.3|3739.3|3743.8|3737.8|10
1605632910000|2020-11-17 17:08:30|3744.6|3738.6|3745.3|3739.3|3745.3|3739.3|3744.3|3738.3|1
1605632920000|2020-11-17 17:08:40|3745.1|3739.1|3745|3739|3745.1|3739.1|3745|3739|55
1605632930000|2020-11-17 17:08:50|3745.1|3739.1|3744.6|3738.6|3745.3|3739.3|3744.6|3738.6|3
1605632940000|2020-11-17 17:09:00|3744.8|3738.8|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|0
1605632960000|2020-11-17 17:09:20|||||||||120
1605632970000|2020-11-17 17:09:30|||||||||6
1605632980000|2020-11-17 17:09:40|3745.6|3739.6|3745.3|3739.3|3745.6|3739.6|3745.3|3739.3|1
1605632990000|2020-11-17 17:09:50|3744.8|3738.8|3745.6|3739.6|3745.6|3739.6|3744.8|3738.8|9
1605633000000|2020-11-17 17:10:00|3746|3740|3745.6|3739.6|3746|3740|3745.3|3739.3|2
1605633010000|2020-11-17 17:10:10|3746|3740|3745.3|3739.3|3746.3|3740.3|3745.3|3739.3|5
1605633020000|2020-11-17 17:10:20|||||||||4
1605633030000|2020-11-17 17:10:30|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3744.6|3738.6|7
1605633040000|2020-11-17 17:10:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605633050000|2020-11-17 17:10:50|3745.1|3739.1|3745.3|3739.3|3745.3|3739.3|3744.6|3738.6|1
1605633060000|2020-11-17 17:11:00|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.6|3739.6|2
1605633070000|2020-11-17 17:11:10|3745.6|3739.6|3745.8|3739.8|3746.1|3740.1|3745.3|3739.3|0
1605633080000|2020-11-17 17:11:20|3746.1|3740.1|3745.8|3739.8|3746.1|3740.1|3745.8|3739.8|1
1605633090000|2020-11-17 17:11:30|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|0
1605633100000|2020-11-17 17:11:40|3745.8|3739.8|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|1
1605633110000|2020-11-17 17:11:50|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.6|3739.6|2
1605633120000|2020-11-17 17:12:00|3745.8|3739.8|3745.6|3739.6|3745.8|3739.8|3745.6|3739.6|10
1605633130000|2020-11-17 17:12:10|3746|3740|3745.6|3739.6|3746|3740|3745.6|3739.6|1
1605633140000|2020-11-17 17:12:20|3746.1|3740.1|3745.6|3739.6|3746.3|3740.3|3745.6|3739.6|5
1605633150000|2020-11-17 17:12:30|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605633160000|2020-11-17 17:12:40|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|23
1605633200000|2020-11-17 17:13:20|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|12
1605633210000|2020-11-17 17:13:30|3743.9|3737.9|3743.6|3737.6|3744.3|3738.3|3743.6|3737.6|6
1605633220000|2020-11-17 17:13:40|3744.3|3738.3|3745.3|3739.3|3745.3|3739.3|3744.3|3738.3|3
1605633230000|2020-11-17 17:13:50|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|0
1605633240000|2020-11-17 17:14:00|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|1
1605633250000|2020-11-17 17:14:10|3744.3|3738.3|3745.3|3739.3|3745.3|3739.3|3744.3|3738.3|1
1605633260000|2020-11-17 17:14:20|3744.8|3738.8|3745.3|3739.3|3745.3|3739.3|3744.3|3738.3|4
1605633270000|2020-11-17 17:14:30|3745.1|3739.1|3745.3|3739.3|3745.3|3739.3|3744.6|3738.6|1
1605633280000|2020-11-17 17:14:40|||||||||1
1605633290000|2020-11-17 17:14:50|3745.6|3739.6|3746.1|3740.1|3746.3|3740.3|3745.6|3739.6|9
1605633300000|2020-11-17 17:15:00|3745.8|3739.8|3746.3|3740.3|3746.6|3740.6|3745.8|3739.8|25
1605633330000|2020-11-17 17:15:30|||||||||1
1605633340000|2020-11-17 17:15:40|3746.6|3740.6|3746.3|3740.3|3746.6|3740.6|3746.3|3740.3|3
1605633360000|2020-11-17 17:16:00|3746.4|3740.4|3746.3|3740.3|3746.6|3740.6|3746.3|3740.3|17
1605633370000|2020-11-17 17:16:10|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3746.3|3740.3|32
1605633380000|2020-11-17 17:16:20|||||||||2
1605633390000|2020-11-17 17:16:30|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|6
1605633410000|2020-11-17 17:16:50|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.3|3740.3|0
1605633420000|2020-11-17 17:17:00|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|1
1605633430000|2020-11-17 17:17:10|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|145
1605633450000|2020-11-17 17:17:30|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|2
1605633460000|2020-11-17 17:17:40|3745.3|3739.3|3745.3|3739.3|3745.9|3739.9|3745.3|3739.3|4
1605633470000|2020-11-17 17:17:50|3744.9|3738.9|3744.5|3738.5|3744.9|3738.9|3744.5|3738.5|0
1605633480000|2020-11-17 17:18:00|3744.9|3738.9|3742.9|3736.9|3744.9|3738.9|3742.5|3736.5|7
1605633490000|2020-11-17 17:18:10|3743.4|3737.4|3743.4|3737.4|3743.5|3737.5|3743.4|3737.4|16
1605633500000|2020-11-17 17:18:20|3743.5|3737.5|3743.4|3737.4|3743.8|3737.8|3743.4|3737.4|2
1605633510000|2020-11-17 17:18:30|||||||||3
1605633520000|2020-11-17 17:18:40|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|6
1605633530000|2020-11-17 17:18:50|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|0
1605633540000|2020-11-17 17:19:00|3743.8|3737.8|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|1
1605633550000|2020-11-17 17:19:10|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|0
1605633560000|2020-11-17 17:19:20|||||||||2
1605633570000|2020-11-17 17:19:30|||||||||2
1605633580000|2020-11-17 17:19:40|3744.4|3738.4|3744.3|3738.3|3744.4|3738.4|3744.3|3738.3|6
1605633590000|2020-11-17 17:19:50|3743.5|3737.5|3743.3|3737.3|3743.9|3737.9|3743.3|3737.3|2
1605633600000|2020-11-17 17:20:00|3742.9|3736.9|3743.3|3737.3|3743.3|3737.3|3742.9|3736.9|1
1605633610000|2020-11-17 17:20:10|3742.9|3736.9|3743.3|3737.3|3743.3|3737.3|3742.9|3736.9|0
1605633640000|2020-11-17 17:20:40|3744.3|3738.3|3743.9|3737.9|3744.3|3738.3|3743.9|3737.9|4
1605633650000|2020-11-17 17:20:50|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3743.9|3737.9|0
1605633660000|2020-11-17 17:21:00|3743.9|3737.9|3744.3|3738.3|3744.3|3738.3|3743.9|3737.9|0
1605633670000|2020-11-17 17:21:10|||||||||1
1605633680000|2020-11-17 17:21:20|3744.9|3738.9|3744.3|3738.3|3744.9|3738.9|3744.3|3738.3|3
1605633690000|2020-11-17 17:21:30|3744.4|3738.4|3744.3|3738.3|3744.4|3738.4|3744.3|3738.3|2
1605633700000|2020-11-17 17:21:40|3743.9|3737.9|3744.3|3738.3|3744.3|3738.3|3743.9|3737.9|11
1605633710000|2020-11-17 17:21:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|2
1605633720000|2020-11-17 17:22:00|3743.8|3737.8|3742.3|3736.3|3743.8|3737.8|3742.3|3736.3|5
1605633730000|2020-11-17 17:22:10|3742.8|3736.8|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|3
1605633740000|2020-11-17 17:22:20|||||||||47
1605633760000|2020-11-17 17:22:40|3742.4|3736.4|3742.3|3736.3|3742.4|3736.4|3742.3|3736.3|1
1605633770000|2020-11-17 17:22:50|3741.9|3735.9|3742.3|3736.3|3742.3|3736.3|3741.9|3735.9|0
1605633780000|2020-11-17 17:23:00|3741.9|3735.9|3742.3|3736.3|3742.3|3736.3|3741.4|3735.4|3
1605633800000|2020-11-17 17:23:20|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3
1605633810000|2020-11-17 17:23:30|3742.3|3736.3|3743.3|3737.3|3743.3|3737.3|3742.3|3736.3|1
1605633820000|2020-11-17 17:23:40|3742.8|3736.8|3742.4|3736.4|3742.8|3736.8|3742.3|3736.3|5
1605633830000|2020-11-17 17:23:50|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|0
1605633840000|2020-11-17 17:24:00|3741.5|3735.5|3742.4|3736.4|3742.4|3736.4|3741.5|3735.5|1
1605633850000|2020-11-17 17:24:10|3742.5|3736.5|3742.5|3736.5|3742.9|3736.9|3742.5|3736.5|22
1605633860000|2020-11-17 17:24:20|3742.9|3736.9|3743.5|3737.5|3743.9|3737.9|3742.9|3736.9|108
1605633870000|2020-11-17 17:24:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.5|3737.5|0
1605633880000|2020-11-17 17:24:40|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|0
1605633890000|2020-11-17 17:24:50|3743.9|3737.9|3743.9|3737.9|3744.3|3738.3|3743.5|3737.5|15
1605633900000|2020-11-17 17:25:00|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|0
1605633920000|2020-11-17 17:25:20|3743.4|3737.4|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|2
1605633930000|2020-11-17 17:25:30|3743.5|3737.5|3743.5|3737.5|3743.9|3737.9|3743.5|3737.5|4
1605633940000|2020-11-17 17:25:40|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.5|3737.5|3
1605633950000|2020-11-17 17:25:50|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|1
1605633960000|2020-11-17 17:26:00|||||||||4
1605633970000|2020-11-17 17:26:10|3744.3|3738.3|3744.5|3738.5|3744.5|3738.5|3743.5|3737.5|14
1605633980000|2020-11-17 17:26:20|3744.4|3738.4|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|6
1605633990000|2020-11-17 17:26:30|3743.8|3737.8|3743.5|3737.5|3743.8|3737.8|3743.5|3737.5|10
1605634000000|2020-11-17 17:26:40|3743.3|3737.3|3743.5|3737.5|3743.5|3737.5|3743.3|3737.3|7
1605634020000|2020-11-17 17:27:00|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|7
1605634030000|2020-11-17 17:27:10|3743.5|3737.5|3744.5|3738.5|3744.5|3738.5|3743.5|3737.5|12
1605634040000|2020-11-17 17:27:20|3745.5|3739.5|3746.5|3740.5|3746.5|3740.5|3745.5|3739.5|43
1605634050000|2020-11-17 17:27:30|3747|3741|3747|3741|3747|3741|3747|3741|6
1605634060000|2020-11-17 17:27:40|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3746.5|3740.5|4
1605634070000|2020-11-17 17:27:50|||||||||7
1605634080000|2020-11-17 17:28:00|||||||||1
1605634090000|2020-11-17 17:28:10|3747.9|3741.9|3747.5|3741.5|3747.9|3741.9|3747.5|3741.5|2
1605634110000|2020-11-17 17:28:30|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3
1605634120000|2020-11-17 17:28:40|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|1
1605634130000|2020-11-17 17:28:50|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.9|3741.9|1
1605634140000|2020-11-17 17:29:00|3748.3|3742.3|3748.4|3742.4|3748.4|3742.4|3748|3742|1
1605634150000|2020-11-17 17:29:10|3748.5|3742.5|3747.9|3741.9|3748.5|3742.5|3747.9|3741.9|4
1605634160000|2020-11-17 17:29:20|3748.4|3742.4|3747.9|3741.9|3748.4|3742.4|3747.9|3741.9|1
1605634170000|2020-11-17 17:29:30|3748.5|3742.5|3748.4|3742.4|3748.5|3742.5|3748|3742|7
1605634180000|2020-11-17 17:29:40|3747.9|3741.9|3747.5|3741.5|3747.9|3741.9|3747.5|3741.5|0
1605634190000|2020-11-17 17:29:50|3747.9|3741.9|3748.5|3742.5|3748.5|3742.5|3747.9|3741.9|9
1605634200000|2020-11-17 17:30:00|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3747.9|3741.9|3
1605634210000|2020-11-17 17:30:10|3747.9|3741.9|3746.5|3740.5|3748.3|3742.3|3746.5|3740.5|7
1605634220000|2020-11-17 17:30:20|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|1
1605634230000|2020-11-17 17:30:30|3746.5|3740.5|3746.9|3740.9|3746.9|3740.9|3746.5|3740.5|0
1605634240000|2020-11-17 17:30:40|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1605634250000|2020-11-17 17:30:50|3746.8|3740.8|3747.5|3741.5|3747.9|3741.9|3746.8|3740.8|96
1605634260000|2020-11-17 17:31:00|3747.9|3741.9|3747.5|3741.5|3747.9|3741.9|3747.5|3741.5|21
1605634270000|2020-11-17 17:31:10|||||||||15
1605634280000|2020-11-17 17:31:20|||||||||1
1605634290000|2020-11-17 17:31:30|||||||||1
1605634300000|2020-11-17 17:31:40|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|0
1605634310000|2020-11-17 17:31:50|3748.3|3742.3|3747.5|3741.5|3748.3|3742.3|3747.5|3741.5|12
1605634320000|2020-11-17 17:32:00|||||||||17
1605634330000|2020-11-17 17:32:10|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|22
1605634340000|2020-11-17 17:32:20|||||||||5
1605634380000|2020-11-17 17:33:00|3746.9|3740.9|3747.5|3741.5|3747.5|3741.5|3746.9|3740.9|5
1605634390000|2020-11-17 17:33:10|3747.9|3741.9|3747.5|3741.5|3748.3|3742.3|3747.5|3741.5|1
1605634400000|2020-11-17 17:33:20|3747.9|3741.9|3747.9|3741.9|3748.3|3742.3|3747.5|3741.5|10
1605634410000|2020-11-17 17:33:30|3747.5|3741.5|3747.9|3741.9|3748.3|3742.3|3747.5|3741.5|28
1605634420000|2020-11-17 17:33:40|3748.3|3742.3|3747.9|3741.9|3748.3|3742.3|3747.5|3741.5|0
1605634440000|2020-11-17 17:34:00|3747.5|3741.5|3747.9|3741.9|3747.9|3741.9|3747.5|3741.5|1
1605634450000|2020-11-17 17:34:10|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|11
1605634460000|2020-11-17 17:34:20|3747.3|3741.3|3746.9|3740.9|3747.3|3741.3|3746.9|3740.9|8
1605634470000|2020-11-17 17:34:30|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|2
1605634480000|2020-11-17 17:34:40|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|12
1605634500000|2020-11-17 17:35:00|3748.3|3742.3|3749.9|3743.9|3750.4|3744.4|3748.3|3742.3|25
1605634510000|2020-11-17 17:35:10|||||||||1
1605634520000|2020-11-17 17:35:20|3750.3|3744.3|3749.5|3743.5|3750.3|3744.3|3749.5|3743.5|10
1605634530000|2020-11-17 17:35:30|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|1
1605634540000|2020-11-17 17:35:40|3749.3|3743.3|3748.9|3742.9|3749.3|3743.3|3748.9|3742.9|1
1605634550000|2020-11-17 17:35:50|||||||||1
1605634560000|2020-11-17 17:36:00|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|31
1605634570000|2020-11-17 17:36:10|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|5
1605634580000|2020-11-17 17:36:20|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.9|3743.9|4
1605634590000|2020-11-17 17:36:30|3750.3|3744.3|3750.5|3744.5|3750.9|3744.9|3749.9|3743.9|50
1605634600000|2020-11-17 17:36:40|3750.4|3744.4|3750.5|3744.5|3750.5|3744.5|3750.4|3744.4|6
1605634610000|2020-11-17 17:36:50|3750.4|3744.4|3750.4|3744.4|3750.5|3744.5|3750.4|3744.4|10
1605634620000|2020-11-17 17:37:00|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|1
1605634630000|2020-11-17 17:37:10|3750.4|3744.4|3750.4|3744.4|3750.5|3744.5|3750.3|3744.3|5
1605634640000|2020-11-17 17:37:20|3750.5|3744.5|3751.5|3745.5|3751.5|3745.5|3750.4|3744.4|7
1605634650000|2020-11-17 17:37:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1605634660000|2020-11-17 17:37:40|3751.5|3745.5|3751.9|3745.9|3751.9|3745.9|3751.5|3745.5|32
1605634670000|2020-11-17 17:37:50|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|0
1605634680000|2020-11-17 17:38:00|3752.3|3746.3|3752.5|3746.5|3753.3|3747.3|3752.3|3746.3|24
1605634690000|2020-11-17 17:38:10|3752.4|3746.4|3751.9|3745.9|3752.5|3746.5|3751.9|3745.9|3
1605634700000|2020-11-17 17:38:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1605634710000|2020-11-17 17:38:30|3751.9|3745.9|3752.3|3746.3|3752.5|3746.5|3751.9|3745.9|2
1605634720000|2020-11-17 17:38:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1605634730000|2020-11-17 17:38:50|3752.5|3746.5|3751.9|3745.9|3752.5|3746.5|3751.9|3745.9|4
1605634740000|2020-11-17 17:39:00|3752.3|3746.3|3751.5|3745.5|3752.3|3746.3|3751.5|3745.5|11
1605634750000|2020-11-17 17:39:10|3751.4|3745.4|3751.5|3745.5|3751.5|3745.5|3751.4|3745.4|6
1605634770000|2020-11-17 17:39:30|3751.4|3745.4|3751.5|3745.5|3751.5|3745.5|3751.4|3745.4|11
1605634780000|2020-11-17 17:39:40|3752.5|3746.5|3751.9|3745.9|3752.5|3746.5|3751.9|3745.9|34
1605634790000|2020-11-17 17:39:50|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|42
1605634800000|2020-11-17 17:40:00|3753.5|3747.5|3754|3748|3754|3748|3753.5|3747.5|23
1605634810000|2020-11-17 17:40:10|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|32
1605634820000|2020-11-17 17:40:20|||||||||2
1605634830000|2020-11-17 17:40:30|||||||||18
1605634840000|2020-11-17 17:40:40|3754.2|3748.2|3752.5|3746.5|3754.2|3748.2|3752.5|3746.5|198
1605634850000|2020-11-17 17:40:50|3753.5|3747.5|3752.5|3746.5|3753.5|3747.5|3752.5|3746.5|22
1605634860000|2020-11-17 17:41:00|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3
1605634870000|2020-11-17 17:41:10|3753|3747|3752.2|3746.2|3753|3747|3751.7|3745.7|3
1605634880000|2020-11-17 17:41:20|3752|3746|3752|3746|3752|3746|3751.9|3745.9|1
1605634890000|2020-11-17 17:41:30|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3
1605634900000|2020-11-17 17:41:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.2|3746.2|0
1605634910000|2020-11-17 17:41:50|||||||||1
1605634920000|2020-11-17 17:42:00|3752.2|3746.2|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|6
1605634930000|2020-11-17 17:42:10|3752.2|3746.2|3750.8|3744.8|3752.2|3746.2|3750.8|3744.8|101
1605634940000|2020-11-17 17:42:20|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.2|3745.2|0
1605634950000|2020-11-17 17:42:30|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3750.7|3744.7|25
1605634970000|2020-11-17 17:42:50|3750.8|3744.8|3751.5|3745.5|3751.5|3745.5|3750.8|3744.8|12
1605634980000|2020-11-17 17:43:00|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3750.8|3744.8|0
1605634990000|2020-11-17 17:43:10|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|1
1605635000000|2020-11-17 17:43:20|3751.2|3745.2|3750.8|3744.8|3751.2|3745.2|3750.8|3744.8|0
1605635010000|2020-11-17 17:43:30|3751.2|3745.2|3751.5|3745.5|3751.8|3745.8|3751.2|3745.2|17
1605635020000|2020-11-17 17:43:40|3751.7|3745.7|3751.5|3745.5|3751.8|3745.8|3751.2|3745.2|1
1605635030000|2020-11-17 17:43:50|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|1
1605635040000|2020-11-17 17:44:00|3751.5|3745.5|3751.5|3745.5|3751.7|3745.7|3751.2|3745.2|0
1605635050000|2020-11-17 17:44:10|3751.7|3745.7|3751.8|3745.8|3752.2|3746.2|3751.7|3745.7|0
1605635060000|2020-11-17 17:44:20|3751.5|3745.5|3751.7|3745.7|3751.8|3745.8|3751.5|3745.5|36
1605635070000|2020-11-17 17:44:30|3751.5|3745.5|3750.8|3744.8|3751.5|3745.5|3750.8|3744.8|5
1605635090000|2020-11-17 17:44:50|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|12
1605635100000|2020-11-17 17:45:00|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1605635120000|2020-11-17 17:45:20|||||||||1
1605635130000|2020-11-17 17:45:30|3750.7|3744.7|3749.8|3743.8|3750.7|3744.7|3749.8|3743.8|2
1605635140000|2020-11-17 17:45:40|3750.7|3744.7|3750.2|3744.2|3750.7|3744.7|3750.2|3744.2|21
1605635150000|2020-11-17 17:45:50|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.2|3743.2|8
1605635160000|2020-11-17 17:46:00|||||||||11
1605635180000|2020-11-17 17:46:20|||||||||2
1605635190000|2020-11-17 17:46:30|3750.8|3744.8|3751.3|3745.3|3751.8|3745.8|3750.8|3744.8|63
1605635200000|2020-11-17 17:46:40|3751.5|3745.5|3751.8|3745.8|3751.8|3745.8|3751.5|3745.5|0
1605635220000|2020-11-17 17:47:00|3751.3|3745.3|3751.2|3745.2|3751.3|3745.3|3751.2|3745.2|1
1605635230000|2020-11-17 17:47:10|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|1
1605635250000|2020-11-17 17:47:30|||||||||3
1605635270000|2020-11-17 17:47:50|||||||||2
1605635280000|2020-11-17 17:48:00|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|2
1605635290000|2020-11-17 17:48:10|3749.8|3743.8|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|18
1605635300000|2020-11-17 17:48:20|3750.7|3744.7|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|5
1605635310000|2020-11-17 17:48:30|3749.8|3743.8|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|0
1605635320000|2020-11-17 17:48:40|3750.2|3744.2|3749.8|3743.8|3750.2|3744.2|3749.8|3743.8|0
1605635330000|2020-11-17 17:48:50|3750.2|3744.2|3750.8|3744.8|3750.8|3744.8|3750.2|3744.2|3
1605635370000|2020-11-17 17:49:30|3749.8|3743.8|3748.8|3742.8|3749.8|3743.8|3748.8|3742.8|35
1605635380000|2020-11-17 17:49:40|||||||||8
1605635390000|2020-11-17 17:49:50|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|5
1605635400000|2020-11-17 17:50:00|3748.5|3742.5|3747.8|3741.8|3748.5|3742.5|3747.8|3741.8|8
1605635410000|2020-11-17 17:50:10|3747.7|3741.7|3747.2|3741.2|3747.7|3741.7|3746.8|3740.8|12
1605635420000|2020-11-17 17:50:20|3746.8|3740.8|3746.8|3740.8|3747.2|3741.2|3746.8|3740.8|1
1605635430000|2020-11-17 17:50:30|3747.2|3741.2|3747.8|3741.8|3747.8|3741.8|3747.2|3741.2|3
1605635440000|2020-11-17 17:50:40|3748.2|3742.2|3748.2|3742.2|3748.5|3742.5|3748.2|3742.2|7
1605635450000|2020-11-17 17:50:50|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|0
1605635460000|2020-11-17 17:51:00|3748.8|3742.8|3749.2|3743.2|3749.7|3743.7|3748.8|3742.8|17
1605635470000|2020-11-17 17:51:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1605635480000|2020-11-17 17:51:20|3749.1|3743.1|3749.5|3743.5|3749.5|3743.5|3749.1|3743.1|6
1605635490000|2020-11-17 17:51:30|3749.1|3743.1|3749.5|3743.5|3749.8|3743.8|3749.1|3743.1|0
1605635500000|2020-11-17 17:51:40|3749.1|3743.1|3749.5|3743.5|3749.5|3743.5|3749.1|3743.1|1
1605635520000|2020-11-17 17:52:00|3749.8|3743.8|3749|3743|3749.8|3743.8|3748.8|3742.8|3
1605635530000|2020-11-17 17:52:10|3748.8|3742.8|3749.1|3743.1|3749.1|3743.1|3748.5|3742.5|7
1605635540000|2020-11-17 17:52:20|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3
1605635550000|2020-11-17 17:52:30|3749|3743|3749|3743|3749.1|3743.1|3749|3743|0
1605635560000|2020-11-17 17:52:40|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|0
1605635570000|2020-11-17 17:52:50|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|7
1605635590000|2020-11-17 17:53:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|0
1605635600000|2020-11-17 17:53:20|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3
1605635610000|2020-11-17 17:53:30|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|1
1605635620000|2020-11-17 17:53:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|109
1605635630000|2020-11-17 17:53:50|3748.5|3742.5|3748.8|3742.8|3749|3743|3748.5|3742.5|23
1605635640000|2020-11-17 17:54:00|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.5|3743.5|10
1605635650000|2020-11-17 17:54:10|3749.5|3743.5|3748.8|3742.8|3749.5|3743.5|3748.8|3742.8|1
1605635670000|2020-11-17 17:54:30|3748.1|3742.1|3748.8|3742.8|3748.8|3742.8|3748.1|3742.1|0
1605635680000|2020-11-17 17:54:40|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3
1605635690000|2020-11-17 17:54:50|3748.1|3742.1|3748.5|3742.5|3748.8|3742.8|3748.1|3742.1|6
1605635700000|2020-11-17 17:55:00|3748.8|3742.8|3748.1|3742.1|3748.8|3742.8|3748.1|3742.1|1
1605635710000|2020-11-17 17:55:10|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|2
1605635720000|2020-11-17 17:55:20|||||||||1
1605635730000|2020-11-17 17:55:30|3748.8|3742.8|3748.5|3742.5|3748.8|3742.8|3748.5|3742.5|1
1605635740000|2020-11-17 17:55:40|3748.1|3742.1|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|0
1605635750000|2020-11-17 17:55:50|3748.1|3742.1|3748|3742|3748.1|3742.1|3748|3742|12
1605635760000|2020-11-17 17:56:00|3748.1|3742.1|3747.1|3741.1|3748.5|3742.5|3747.1|3741.1|5
1605635770000|2020-11-17 17:56:10|3748|3742|3748.1|3742.1|3748.1|3742.1|3748|3742|4
1605635780000|2020-11-17 17:56:20|3748|3742|3747.1|3741.1|3748|3742|3747.1|3741.1|19
1605635790000|2020-11-17 17:56:30|||||||||7
1605635800000|2020-11-17 17:56:40|3748.1|3742.1|3749.4|3743.4|3749.8|3743.8|3748.1|3742.1|256
1605635810000|2020-11-17 17:56:50|3749.8|3743.8|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|4
1605635820000|2020-11-17 17:57:00|3749.4|3743.4|3749.3|3743.3|3750.1|3744.1|3749.3|3743.3|0
1605635830000|2020-11-17 17:57:10|3749.1|3743.1|3748.8|3742.8|3749.1|3743.1|3748.8|3742.8|0
1605635840000|2020-11-17 17:57:20|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|0
1605635850000|2020-11-17 17:57:30|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|11
1605635880000|2020-11-17 17:58:00|3749.1|3743.1|3748.4|3742.4|3749.1|3743.1|3748.4|3742.4|7
1605635890000|2020-11-17 17:58:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1605635900000|2020-11-17 17:58:20|3748.4|3742.4|3748.8|3742.8|3748.8|3742.8|3748.4|3742.4|4
1605635910000|2020-11-17 17:58:30|3748.3|3742.3|3748.4|3742.4|3748.4|3742.4|3748.3|3742.3|0
1605635920000|2020-11-17 17:58:40|||||||||132
1605635930000|2020-11-17 17:58:50|||||||||1
1605635940000|2020-11-17 17:59:00|3747.4|3741.4|3747.9|3741.9|3748.1|3742.1|3747.4|3741.4|32
1605635950000|2020-11-17 17:59:10|3748.1|3742.1|3747.3|3741.3|3748.4|3742.4|3747.3|3741.3|145
1605635960000|2020-11-17 17:59:20|3747.4|3741.4|3746.8|3740.8|3747.4|3741.4|3746.4|3740.4|12
1605635970000|2020-11-17 17:59:30|3747.1|3741.1|3747.3|3741.3|3747.4|3741.4|3746.8|3740.8|3
1605635980000|2020-11-17 17:59:40|3747.4|3741.4|3746.8|3740.8|3747.4|3741.4|3746.8|3740.8|0
1605635990000|2020-11-17 17:59:50|3747.1|3741.1|3746.4|3740.4|3747.1|3741.1|3746.4|3740.4|0
1605636030000|2020-11-17 18:00:30|3746.8|3740.8|3746.4|3740.4|3746.8|3740.8|3746.4|3740.4|25
1605636040000|2020-11-17 18:00:40|||||||||3
1605636060000|2020-11-17 18:01:00|||||||||14
1605636070000|2020-11-17 18:01:10|3746.6|3740.6|3747.4|3741.4|3747.4|3741.4|3746.6|3740.6|21
1605636080000|2020-11-17 18:01:20|||||||||14
1605636090000|2020-11-17 18:01:30|3747.9|3741.9|3747.9|3741.9|3748.3|3742.3|3747.4|3741.4|2
1605636100000|2020-11-17 18:01:40|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|2
1605636110000|2020-11-17 18:01:50|3749.1|3743.1|3750.4|3744.4|3750.8|3744.8|3749.1|3743.1|27
1605636120000|2020-11-17 18:02:00|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.4|3743.4|0
1605636130000|2020-11-17 18:02:10|3749.6|3743.6|3749.4|3743.4|3749.6|3743.6|3749.4|3743.4|0
1605636140000|2020-11-17 18:02:20|3749.6|3743.6|3749.9|3743.9|3749.9|3743.9|3749.6|3743.6|1
1605636150000|2020-11-17 18:02:30|3750.3|3744.3|3749.4|3743.4|3750.3|3744.3|3749.4|3743.4|0
1605636160000|2020-11-17 18:02:40|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.4|3743.4|6
1605636170000|2020-11-17 18:02:50|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.4|3743.4|4
1605636180000|2020-11-17 18:03:00|3749.8|3743.8|3749.9|3743.9|3750.4|3744.4|3749.8|3743.8|3
1605636190000|2020-11-17 18:03:10|3750.1|3744.1|3750.3|3744.3|3750.3|3744.3|3749.9|3743.9|4
1605636200000|2020-11-17 18:03:20|3749.9|3743.9|3749.8|3743.8|3749.9|3743.9|3749.4|3743.4|1
1605636210000|2020-11-17 18:03:30|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|0
1605636220000|2020-11-17 18:03:40|3750.8|3744.8|3751.1|3745.1|3751.1|3745.1|3750.8|3744.8|8
1605636230000|2020-11-17 18:03:50|3750.8|3744.8|3751.3|3745.3|3751.4|3745.4|3750.8|3744.8|5
1605636240000|2020-11-17 18:04:00|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3750.8|3744.8|3
1605636250000|2020-11-17 18:04:10|3750.9|3744.9|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|3
1605636260000|2020-11-17 18:04:20|3751.3|3745.3|3751.1|3745.1|3751.3|3745.3|3751.1|3745.1|0
1605636270000|2020-11-17 18:04:30|3750.8|3744.8|3751.4|3745.4|3751.4|3745.4|3750.8|3744.8|1
1605636280000|2020-11-17 18:04:40|3751.1|3745.1|3750.9|3744.9|3751.4|3745.4|3750.8|3744.8|15
1605636290000|2020-11-17 18:04:50|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.4|3744.4|9
1605636300000|2020-11-17 18:05:00|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3750.8|3744.8|0
1605636310000|2020-11-17 18:05:10|3751.8|3745.8|3752.1|3746.1|3752.1|3746.1|3751.8|3745.8|8
1605636320000|2020-11-17 18:05:20|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3750.9|3744.9|6
1605636330000|2020-11-17 18:05:30|3751.4|3745.4|3751.4|3745.4|3751.8|3745.8|3751.4|3745.4|1
1605636340000|2020-11-17 18:05:40|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3751.3|3745.3|2
1605636350000|2020-11-17 18:05:50|3751.8|3745.8|3751.4|3745.4|3751.8|3745.8|3751.4|3745.4|4
1605636360000|2020-11-17 18:06:00|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.4|3745.4|1
1605636370000|2020-11-17 18:06:10|3752.1|3746.1|3751.8|3745.8|3752.3|3746.3|3751.4|3745.4|17
1605636380000|2020-11-17 18:06:20|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|2
1605636390000|2020-11-17 18:06:30|3751.8|3745.8|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|126
1605636400000|2020-11-17 18:06:40|3751.8|3745.8|3752.4|3746.4|3752.4|3746.4|3751.8|3745.8|17
1605636420000|2020-11-17 18:07:00|3752|3746|3752|3746|3752.4|3746.4|3752|3746|3
1605636430000|2020-11-17 18:07:10|3751.4|3745.4|3752.4|3746.4|3752.4|3746.4|3751.4|3745.4|13
1605636440000|2020-11-17 18:07:20|||||||||1
1605636450000|2020-11-17 18:07:30|3753|3747|3754.4|3748.4|3754.7|3748.7|3753|3747|82
1605636460000|2020-11-17 18:07:40|3754.5|3748.5|3754.9|3748.9|3755.4|3749.4|3754.5|3748.5|7
1605636470000|2020-11-17 18:07:50|3754.5|3748.5|3754.9|3748.9|3755|3749|3754.4|3748.4|3
1605636480000|2020-11-17 18:08:00|3754.4|3748.4|3754.4|3748.4|3755|3749|3754.4|3748.4|2
1605636490000|2020-11-17 18:08:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755|3749|4
1605636500000|2020-11-17 18:08:20|3754.7|3748.7|3755|3749|3755|3749|3754.7|3748.7|1
1605636510000|2020-11-17 18:08:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755|3749|24
1605636520000|2020-11-17 18:08:40|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|6
1605636530000|2020-11-17 18:08:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756|3750|8
1605636540000|2020-11-17 18:09:00|3756.5|3750.5|3755.5|3749.5|3756.5|3750.5|3755.5|3749.5|5
1605636550000|2020-11-17 18:09:10|3755.4|3749.4|3755|3749|3755.4|3749.4|3754.7|3748.7|108
1605636560000|2020-11-17 18:09:20|3755.4|3749.4|3755.5|3749.5|3755.5|3749.5|3755|3749|4
1605636570000|2020-11-17 18:09:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1605636590000|2020-11-17 18:09:50|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1605636600000|2020-11-17 18:10:00|3755.7|3749.7|3756.4|3750.4|3756.4|3750.4|3755.4|3749.4|36
1605636610000|2020-11-17 18:10:10|3756|3750|3756|3750|3756|3750|3755.7|3749.7|10
1605636620000|2020-11-17 18:10:20|3756.2|3750.2|3756.2|3750.2|3756.3|3750.3|3756.2|3750.2|14
1605636630000|2020-11-17 18:10:30|||||||||1
1605636640000|2020-11-17 18:10:40|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1605636650000|2020-11-17 18:10:50|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.3|3749.3|4
1605636660000|2020-11-17 18:11:00|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.7|3748.7|8
1605636670000|2020-11-17 18:11:10|3755|3749|3755.7|3749.7|3755.7|3749.7|3755|3749|0
1605636680000|2020-11-17 18:11:20|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755|3749|6
1605636700000|2020-11-17 18:11:40|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|5
1605636710000|2020-11-17 18:11:50|3756.7|3750.7|3755.7|3749.7|3756.7|3750.7|3755.7|3749.7|91
1605636730000|2020-11-17 18:12:10|3756|3750|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|49
1605636750000|2020-11-17 18:12:30|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|12
1605636760000|2020-11-17 18:12:40|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|0
1605636770000|2020-11-17 18:12:50|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.3|3749.3|0
1605636780000|2020-11-17 18:13:00|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755|3749|79
1605636790000|2020-11-17 18:13:10|3755|3749|3755|3749|3755.3|3749.3|3755|3749|15
1605636800000|2020-11-17 18:13:20|3755.3|3749.3|3756|3750|3756|3750|3755|3749|192
1605636810000|2020-11-17 18:13:30|||||||||9
1605636820000|2020-11-17 18:13:40|3756.3|3750.3|3756|3750|3756.3|3750.3|3756|3750|14
1605636830000|2020-11-17 18:13:50|||||||||12
1605636840000|2020-11-17 18:14:00|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|6
1605636850000|2020-11-17 18:14:10|3755.7|3749.7|3755.7|3749.7|3755.8|3749.8|3755.7|3749.7|0
1605636860000|2020-11-17 18:14:20|3756|3750|3756|3750|3756.3|3750.3|3756|3750|9
1605636870000|2020-11-17 18:14:30|3756.3|3750.3|3756.7|3750.7|3756.7|3750.7|3756.3|3750.3|30
1605636880000|2020-11-17 18:14:40|||||||||20
1605636890000|2020-11-17 18:14:50|||||||||6
1605636900000|2020-11-17 18:15:00|3756.3|3750.3|3756.7|3750.7|3756.7|3750.7|3756.3|3750.3|4
1605636920000|2020-11-17 18:15:20|3756.3|3750.3|3756.7|3750.7|3756.7|3750.7|3756.3|3750.3|0
1605636930000|2020-11-17 18:15:30|3756.3|3750.3|3755.7|3749.7|3756.3|3750.3|3755.7|3749.7|1
1605636940000|2020-11-17 18:15:40|||||||||4
1605636960000|2020-11-17 18:16:00|3755|3749|3755|3749|3755.3|3749.3|3755|3749|12
1605636970000|2020-11-17 18:16:10|||||||||3
1605636980000|2020-11-17 18:16:20|||||||||24
1605636990000|2020-11-17 18:16:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|2
1605637000000|2020-11-17 18:16:40|3755.7|3749.7|3756.3|3750.3|3756.7|3750.7|3755.7|3749.7|8
1605637010000|2020-11-17 18:16:50|3756|3750|3756|3750|3756.3|3750.3|3756|3750|0
1605637020000|2020-11-17 18:17:00|3755.8|3749.8|3756.8|3750.8|3757|3751|3755.8|3749.8|19
1605637030000|2020-11-17 18:17:10|3756.5|3750.5|3756.8|3750.8|3756.8|3750.8|3756.5|3750.5|4
1605637040000|2020-11-17 18:17:20|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|12
1605637050000|2020-11-17 18:17:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758|3752|1
1605637060000|2020-11-17 18:17:40|3758.7|3752.7|3758|3752|3758.7|3752.7|3758|3752|9
1605637070000|2020-11-17 18:17:50|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1605637080000|2020-11-17 18:18:00|3757.5|3751.5|3757.8|3751.8|3757.8|3751.8|3757.3|3751.3|3
1605637090000|2020-11-17 18:18:10|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|0
1605637100000|2020-11-17 18:18:20|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.7|3750.7|20
1605637110000|2020-11-17 18:18:30|3757|3751|3757|3751|3757.7|3751.7|3756.8|3750.8|41
1605637120000|2020-11-17 18:18:40|||||||||7
1605637130000|2020-11-17 18:18:50|3757.5|3751.5|3756|3750|3757.5|3751.5|3756|3750|25
1605637150000|2020-11-17 18:19:10|3755.5|3749.5|3755.6|3749.6|3755.6|3749.6|3755.5|3749.5|7
1605637160000|2020-11-17 18:19:20|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|3
1605637170000|2020-11-17 18:19:30|3756.1|3750.1|3756.5|3750.5|3756.5|3750.5|3756.1|3750.1|3
1605637180000|2020-11-17 18:19:40|3757|3751|3757|3751|3757|3751|3757|3751|0
1605637190000|2020-11-17 18:19:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605637200000|2020-11-17 18:20:00|3759|3753|3758|3752|3759|3753|3758|3752|17
1605637220000|2020-11-17 18:20:20|3757.6|3751.6|3757.5|3751.5|3758|3752|3757.5|3751.5|40
1605637230000|2020-11-17 18:20:30|3757|3751|3757|3751|3757|3751|3757|3751|2
1605637250000|2020-11-17 18:20:50|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1605637260000|2020-11-17 18:21:00|3757|3751|3757|3751|3757|3751|3756.6|3750.6|1
1605637270000|2020-11-17 18:21:10|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|1
1605637280000|2020-11-17 18:21:20|||||||||3
1605637290000|2020-11-17 18:21:30|||||||||6
1605637300000|2020-11-17 18:21:40|3757.1|3751.1|3757.1|3751.1|3757.5|3751.5|3757.1|3751.1|5
1605637310000|2020-11-17 18:21:50|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|5
1605637320000|2020-11-17 18:22:00|3758|3752|3758.3|3752.3|3758.3|3752.3|3758|3752|13
1605637330000|2020-11-17 18:22:10|3758.1|3752.1|3758|3752|3758.1|3752.1|3758|3752|93
1605637340000|2020-11-17 18:22:20|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|1
1605637350000|2020-11-17 18:22:30|3758.3|3752.3|3759|3753|3759|3753|3758.3|3752.3|1
1605637360000|2020-11-17 18:22:40|3758.7|3752.7|3758|3752|3758.7|3752.7|3758|3752|4
1605637370000|2020-11-17 18:22:50|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1605637380000|2020-11-17 18:23:00|3758|3752|3758|3752|3758|3752|3758|3752|46
1605637390000|2020-11-17 18:23:10|||||||||1
1605637410000|2020-11-17 18:23:30|3758.3|3752.3|3759|3753|3759|3753|3758.3|3752.3|3
1605637420000|2020-11-17 18:23:40|||||||||1
1605637430000|2020-11-17 18:23:50|3758.7|3752.7|3758.3|3752.3|3758.7|3752.7|3758.3|3752.3|0
1605637440000|2020-11-17 18:24:00|3758|3752|3758.3|3752.3|3758.3|3752.3|3758|3752|0
1605637450000|2020-11-17 18:24:10|||||||||3
1605637460000|2020-11-17 18:24:20|3758|3752|3758.3|3752.3|3758.7|3752.7|3758|3752|5
1605637470000|2020-11-17 18:24:30|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.3|3752.3|0
1605637480000|2020-11-17 18:24:40|3758.8|3752.8|3759|3753|3759|3753|3758.8|3752.8|3
1605637490000|2020-11-17 18:24:50|3758.7|3752.7|3758.3|3752.3|3758.7|3752.7|3758.3|3752.3|1
1605637500000|2020-11-17 18:25:00|3758.7|3752.7|3759.3|3753.3|3759.3|3753.3|3758.7|3752.7|2
1605637520000|2020-11-17 18:25:20|3759|3753|3759|3753|3759.3|3753.3|3759|3753|14
1605637540000|2020-11-17 18:25:40|||||||||2
1605637550000|2020-11-17 18:25:50|3759.3|3753.3|3759.3|3753.3|3759.7|3753.7|3759|3753|0
1605637560000|2020-11-17 18:26:00|3759|3753|3759.7|3753.7|3759.7|3753.7|3759|3753|2
1605637570000|2020-11-17 18:26:10|3759.3|3753.3|3759|3753|3759.3|3753.3|3759|3753|0
1605637580000|2020-11-17 18:26:20|3759.3|3753.3|3758.3|3752.3|3759.3|3753.3|3758.3|3752.3|2
1605637590000|2020-11-17 18:26:30|3758.7|3752.7|3757.7|3751.7|3758.7|3752.7|3757.7|3751.7|11
1605637600000|2020-11-17 18:26:40|3758.3|3752.3|3759.5|3753.5|3759.7|3753.7|3758.3|3752.3|29
1605637610000|2020-11-17 18:26:50|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1605637620000|2020-11-17 18:27:00|||||||||33
1605637630000|2020-11-17 18:27:10|||||||||2
1605637640000|2020-11-17 18:27:20|||||||||6
1605637650000|2020-11-17 18:27:30|||||||||11
1605637660000|2020-11-17 18:27:40|||||||||7
1605637680000|2020-11-17 18:28:00|||||||||9
1605637690000|2020-11-17 18:28:10|||||||||1
1605637720000|2020-11-17 18:28:40|||||||||1
1605637730000|2020-11-17 18:28:50|||||||||3
1605637740000|2020-11-17 18:29:00|||||||||1
1605637750000|2020-11-17 18:29:10|3759.4|3753.4|3758.7|3752.7|3759.4|3753.4|3758.7|3752.7|5
1605637760000|2020-11-17 18:29:20|3759|3753|3759|3753|3759|3753|3759|3753|2
1605637780000|2020-11-17 18:29:40|3758.8|3752.8|3758|3752|3758.8|3752.8|3758|3752|18
1605637790000|2020-11-17 18:29:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758|3752|0
1605637800000|2020-11-17 18:30:00|3758|3752|3758|3752|3758.4|3752.4|3758|3752|6
1605637810000|2020-11-17 18:30:10|3757.7|3751.7|3758|3752|3758|3752|3757.7|3751.7|6
1605637820000|2020-11-17 18:30:20|3757.7|3751.7|3758|3752|3758.4|3752.4|3757.4|3751.4|9
1605637830000|2020-11-17 18:30:30|3757.7|3751.7|3758|3752|3758|3752|3757.7|3751.7|1
1605637840000|2020-11-17 18:30:40|3757.9|3751.9|3757|3751|3757.9|3751.9|3757|3751|6
1605637850000|2020-11-17 18:30:50|3757.7|3751.7|3756.7|3750.7|3757.7|3751.7|3756.7|3750.7|25
1605637860000|2020-11-17 18:31:00|3757|3751|3757|3751|3757|3751|3756.7|3750.7|7
1605637870000|2020-11-17 18:31:10|3757.4|3751.4|3757.7|3751.7|3757.7|3751.7|3757|3751|4
1605637880000|2020-11-17 18:31:20|||||||||3
1605637890000|2020-11-17 18:31:30|||||||||1
1605637900000|2020-11-17 18:31:40|3757.5|3751.5|3756.7|3750.7|3757.5|3751.5|3756.7|3750.7|3
1605637910000|2020-11-17 18:31:50|3757|3751|3757|3751|3757|3751|3756.7|3750.7|4
1605637920000|2020-11-17 18:32:00|3756.7|3750.7|3757|3751|3757|3751|3756.7|3750.7|1
1605637930000|2020-11-17 18:32:10|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1605637940000|2020-11-17 18:32:20|3756.5|3750.5|3756.7|3750.7|3756.7|3750.7|3756.5|3750.5|3
1605637950000|2020-11-17 18:32:30|3756.5|3750.5|3756.5|3750.5|3756.7|3750.7|3756.5|3750.5|1
1605637960000|2020-11-17 18:32:40|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|5
1605637970000|2020-11-17 18:32:50|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.2|3750.2|5
1605637980000|2020-11-17 18:33:00|3756.4|3750.4|3756.7|3750.7|3756.7|3750.7|3756.4|3750.4|9
1605637990000|2020-11-17 18:33:10|3756.5|3750.5|3756|3750|3756.5|3750.5|3755.7|3749.7|14
1605638000000|2020-11-17 18:33:20|3756.4|3750.4|3756|3750|3756.4|3750.4|3756|3750|2
1605638010000|2020-11-17 18:33:30|3756.5|3750.5|3756.7|3750.7|3756.7|3750.7|3756.5|3750.5|5
1605638020000|2020-11-17 18:33:40|||||||||3
1605638030000|2020-11-17 18:33:50|||||||||2
1605638040000|2020-11-17 18:34:00|3756.4|3750.4|3755.7|3749.7|3756.5|3750.5|3755.7|3749.7|2
1605638050000|2020-11-17 18:34:10|3756|3750|3755.5|3749.5|3756|3750|3755.5|3749.5|4
1605638060000|2020-11-17 18:34:20|3755.7|3749.7|3755.5|3749.5|3755.7|3749.7|3755.5|3749.5|2
1605638070000|2020-11-17 18:34:30|||||||||4
1605638080000|2020-11-17 18:34:40|||||||||1
1605638090000|2020-11-17 18:34:50|||||||||1
1605638100000|2020-11-17 18:35:00|3755.7|3749.7|3755.5|3749.5|3755.7|3749.7|3755.5|3749.5|5
1605638110000|2020-11-17 18:35:10|3755.2|3749.2|3755.5|3749.5|3755.5|3749.5|3755.2|3749.2|1
1605638120000|2020-11-17 18:35:20|3755.7|3749.7|3755.5|3749.5|3755.7|3749.7|3755.5|3749.5|2
1605638130000|2020-11-17 18:35:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|2
1605638140000|2020-11-17 18:35:40|||||||||1
1605638150000|2020-11-17 18:35:50|||||||||3
1605638160000|2020-11-17 18:36:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|4
1605638170000|2020-11-17 18:36:10|3755|3749|3755.5|3749.5|3755.7|3749.7|3755|3749|8
1605638180000|2020-11-17 18:36:20|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|8
1605638190000|2020-11-17 18:36:30|||||||||3
1605638200000|2020-11-17 18:36:40|||||||||1
1605638210000|2020-11-17 18:36:50|3756|3750|3756.7|3750.7|3756.7|3750.7|3756|3750|16
1605638220000|2020-11-17 18:37:00|3756.5|3750.5|3756.5|3750.5|3756.7|3750.7|3756.2|3750.2|8
1605638230000|2020-11-17 18:37:10|||||||||7
1605638240000|2020-11-17 18:37:20|||||||||4
1605638250000|2020-11-17 18:37:30|3756.7|3750.7|3756.5|3750.5|3756.7|3750.7|3756.4|3750.4|12
1605638260000|2020-11-17 18:37:40|||||||||8
1605638270000|2020-11-17 18:37:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3
1605638280000|2020-11-17 18:38:00|3755.7|3749.7|3756.3|3750.3|3756.7|3750.7|3755.7|3749.7|6
1605638290000|2020-11-17 18:38:10|||||||||4
1605638300000|2020-11-17 18:38:20|3756.7|3750.7|3755.7|3749.7|3756.7|3750.7|3755.7|3749.7|13
1605638310000|2020-11-17 18:38:30|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.7|3749.7|4
1605638320000|2020-11-17 18:38:40|||||||||2
1605638330000|2020-11-17 18:38:50|3756.3|3750.3|3756.3|3750.3|3756.7|3750.7|3756.3|3750.3|1
1605638340000|2020-11-17 18:39:00|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|11
1605638350000|2020-11-17 18:39:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|8
1605638360000|2020-11-17 18:39:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1605638370000|2020-11-17 18:39:30|3757|3751|3757.7|3751.7|3757.7|3751.7|3757|3751|3
1605638380000|2020-11-17 18:39:40|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|5
1605638390000|2020-11-17 18:39:50|3757|3751|3757|3751|3757|3751|3757|3751|2
1605638400000|2020-11-17 18:40:00|3757.7|3751.7|3757|3751|3757.7|3751.7|3757|3751|4
1605638410000|2020-11-17 18:40:10|3757.3|3751.3|3757|3751|3757.3|3751.3|3757|3751|2
1605638420000|2020-11-17 18:40:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|5
1605638430000|2020-11-17 18:40:30|3756.3|3750.3|3756.7|3750.7|3756.7|3750.7|3756.3|3750.3|2
1605638440000|2020-11-17 18:40:40|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3
1605638450000|2020-11-17 18:40:50|||||||||2
1605638460000|2020-11-17 18:41:00|||||||||3
1605638470000|2020-11-17 18:41:10|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1605638480000|2020-11-17 18:41:20|||||||||1
1605638490000|2020-11-17 18:41:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|10
1605638500000|2020-11-17 18:41:40|3756.7|3750.7|3756.7|3750.7|3756.8|3750.8|3756.7|3750.7|7
1605638510000|2020-11-17 18:41:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|57
1605638520000|2020-11-17 18:42:00|||||||||2
1605638530000|2020-11-17 18:42:10|3755.5|3749.5|3755.7|3749.7|3755.7|3749.7|3755.4|3749.4|5
1605638540000|2020-11-17 18:42:20|3755.5|3749.5|3755.7|3749.7|3755.7|3749.7|3755.5|3749.5|3
1605638550000|2020-11-17 18:42:30|3755.5|3749.5|3755.5|3749.5|3755.7|3749.7|3755.5|3749.5|7
1605638560000|2020-11-17 18:42:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1605638570000|2020-11-17 18:42:50|3755|3749|3755|3749|3755|3749|3755|3749|10
1605638580000|2020-11-17 18:43:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|4
1605638590000|2020-11-17 18:43:10|3755|3749|3755.4|3749.4|3755.4|3749.4|3755|3749|3
1605638600000|2020-11-17 18:43:20|||||||||1
1605638610000|2020-11-17 18:43:30|3756|3750|3756|3750|3756|3750|3756|3750|1
1605638620000|2020-11-17 18:43:40|||||||||2
1605638630000|2020-11-17 18:43:50|3756.4|3750.4|3756|3750|3756.7|3750.7|3756|3750|7
1605638640000|2020-11-17 18:44:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1605638650000|2020-11-17 18:44:10|3755.7|3749.7|3755.5|3749.5|3755.7|3749.7|3755.5|3749.5|1
1605638660000|2020-11-17 18:44:20|3756|3750|3755.5|3749.5|3756|3750|3755.5|3749.5|3
1605638670000|2020-11-17 18:44:30|3755.4|3749.4|3755.7|3749.7|3756|3750|3755.4|3749.4|3
1605638680000|2020-11-17 18:44:40|3756|3750|3755.7|3749.7|3756|3750|3755.7|3749.7|2
1605638690000|2020-11-17 18:44:50|3756|3750|3757|3751|3757|3751|3755.7|3749.7|26
1605638700000|2020-11-17 18:45:00|||||||||1
1605638710000|2020-11-17 18:45:10|3756.5|3750.5|3756.7|3750.7|3756.7|3750.7|3756.4|3750.4|12
1605638720000|2020-11-17 18:45:20|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.4|3750.4|3
1605638730000|2020-11-17 18:45:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1605638740000|2020-11-17 18:45:40|3755.7|3749.7|3756|3750|3756|3750|3755.7|3749.7|9
1605638750000|2020-11-17 18:45:50|||||||||3
1605638760000|2020-11-17 18:46:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1605638770000|2020-11-17 18:46:10|3755.7|3749.7|3755.7|3749.7|3756|3750|3755.7|3749.7|2
1605638780000|2020-11-17 18:46:20|3756|3750|3756|3750|3756|3750|3756|3750|1
1605638790000|2020-11-17 18:46:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|2
1605638800000|2020-11-17 18:46:40|||||||||9
1605638810000|2020-11-17 18:46:50|||||||||2
1605638820000|2020-11-17 18:47:00|3757|3751|3757|3751|3757|3751|3757|3751|33
1605638830000|2020-11-17 18:47:10|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|2
1605638840000|2020-11-17 18:47:20|3756.5|3750.5|3756.7|3750.7|3756.7|3750.7|3756.5|3750.5|2
1605638850000|2020-11-17 18:47:30|3756.5|3750.5|3756.5|3750.5|3756.7|3750.7|3756.5|3750.5|2
1605638860000|2020-11-17 18:47:40|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1605638870000|2020-11-17 18:47:50|3756.5|3750.5|3757|3751|3757|3751|3756.5|3750.5|2
1605638880000|2020-11-17 18:48:00|||||||||1
1605638890000|2020-11-17 18:48:10|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|2
1605638900000|2020-11-17 18:48:20|||||||||9
1605638910000|2020-11-17 18:48:30|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|18
1605638920000|2020-11-17 18:48:40|||||||||2
1605638930000|2020-11-17 18:48:50|3756.4|3750.4|3756.4|3750.4|3756.5|3750.5|3756.4|3750.4|1
1605638940000|2020-11-17 18:49:00|3755.7|3749.7|3756|3750|3756|3750|3755.7|3749.7|10
1605638950000|2020-11-17 18:49:10|3756.4|3750.4|3756|3750|3756.4|3750.4|3756|3750|2
1605638960000|2020-11-17 18:49:20|3756.4|3750.4|3756|3750|3756.4|3750.4|3756|3750|2
1605638970000|2020-11-17 18:49:30|3756.4|3750.4|3756|3750|3756.4|3750.4|3756|3750|2
1605638980000|2020-11-17 18:49:40|||||||||2
1605638990000|2020-11-17 18:49:50|3755.7|3749.7|3756|3750|3756|3750|3755.7|3749.7|18
1605639000000|2020-11-17 18:50:00|||||||||3
1605639010000|2020-11-17 18:50:10|||||||||2
1605639020000|2020-11-17 18:50:20|3756.4|3750.4|3755|3749|3756.4|3750.4|3755|3749|45
1605639030000|2020-11-17 18:50:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1605639040000|2020-11-17 18:50:40|3754.7|3748.7|3754.4|3748.4|3754.7|3748.7|3754|3748|8
1605639050000|2020-11-17 18:50:50|||||||||2
1605639060000|2020-11-17 18:51:00|3755|3749|3755|3749|3755|3749|3755|3749|2
1605639070000|2020-11-17 18:51:10|3754.9|3748.9|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|4
1605639080000|2020-11-17 18:51:20|3754.9|3748.9|3753.4|3747.4|3754.9|3748.9|3753.4|3747.4|15
1605639090000|2020-11-17 18:51:30|||||||||6
1605639100000|2020-11-17 18:51:40|||||||||2
1605639110000|2020-11-17 18:51:50|||||||||1
1605639120000|2020-11-17 18:52:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|9
1605639130000|2020-11-17 18:52:10|3753.4|3747.4|3753.3|3747.3|3753.4|3747.4|3752.9|3746.9|6
1605639140000|2020-11-17 18:52:20|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|4
1605639150000|2020-11-17 18:52:30|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|3
1605639160000|2020-11-17 18:52:40|3752.4|3746.4|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|6
1605639170000|2020-11-17 18:52:50|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.1|3746.1|19
1605639180000|2020-11-17 18:53:00|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|4
1605639190000|2020-11-17 18:53:10|3753.1|3747.1|3752.8|3746.8|3753.1|3747.1|3752.8|3746.8|2
1605639200000|2020-11-17 18:53:20|3752.3|3746.3|3752.1|3746.1|3752.4|3746.4|3752.1|3746.1|2
1605639210000|2020-11-17 18:53:30|3751.3|3745.3|3751.3|3745.3|3751.4|3745.4|3751.1|3745.1|47
1605639220000|2020-11-17 18:53:40|3750.8|3744.8|3750.8|3744.8|3751.1|3745.1|3750.8|3744.8|2
1605639230000|2020-11-17 18:53:50|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|11
1605639240000|2020-11-17 18:54:00|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3751.3|3745.3|4
1605639250000|2020-11-17 18:54:10|3751.1|3745.1|3751.4|3745.4|3751.4|3745.4|3751.1|3745.1|6
1605639260000|2020-11-17 18:54:20|3752.1|3746.1|3751.4|3745.4|3752.1|3746.1|3751.4|3745.4|4
1605639270000|2020-11-17 18:54:30|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|5
1605639280000|2020-11-17 18:54:40|3751.1|3745.1|3750.8|3744.8|3751.1|3745.1|3750.4|3744.4|7
1605639290000|2020-11-17 18:54:50|3751.1|3745.1|3750.8|3744.8|3751.1|3745.1|3750.8|3744.8|3
1605639300000|2020-11-17 18:55:00|3751.1|3745.1|3751.3|3745.3|3751.3|3745.3|3751.1|3745.1|4
1605639310000|2020-11-17 18:55:10|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3751.3|3745.3|3
1605639320000|2020-11-17 18:55:20|||||||||1
1605639330000|2020-11-17 18:55:30|3751.4|3745.4|3751.3|3745.3|3751.4|3745.4|3751.3|3745.3|9
1605639340000|2020-11-17 18:55:40|||||||||4
1605639350000|2020-11-17 18:55:50|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|2
1605639360000|2020-11-17 18:56:00|3750.4|3744.4|3750.8|3744.8|3750.8|3744.8|3750.4|3744.4|3
1605639370000|2020-11-17 18:56:10|3751.1|3745.1|3749.4|3743.4|3751.1|3745.1|3749.1|3743.1|31
1605639380000|2020-11-17 18:56:20|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.3|3743.3|23
1605639390000|2020-11-17 18:56:30|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.4|3743.4|2
1605639400000|2020-11-17 18:56:40|3749.8|3743.8|3749.9|3743.9|3750.3|3744.3|3749.8|3743.8|10
1605639410000|2020-11-17 18:56:50|3749.8|3743.8|3749.9|3743.9|3749.9|3743.9|3749.8|3743.8|4
1605639420000|2020-11-17 18:57:00|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|3749.4|3743.4|1
1605639430000|2020-11-17 18:57:10|3749.1|3743.1|3748.8|3742.8|3749.1|3743.1|3748.8|3742.8|8
1605639440000|2020-11-17 18:57:20|3749.1|3743.1|3749.4|3743.4|3749.4|3743.4|3748.4|3742.4|15
1605639450000|2020-11-17 18:57:30|3749.8|3743.8|3749.4|3743.4|3750.3|3744.3|3749.3|3743.3|30
1605639460000|2020-11-17 18:57:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|2
1605639470000|2020-11-17 18:57:50|3748.8|3742.8|3748.1|3742.1|3748.8|3742.8|3747.8|3741.8|76
1605639480000|2020-11-17 18:58:00|3748.4|3742.4|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|25
1605639490000|2020-11-17 18:58:10|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|6
1605639500000|2020-11-17 18:58:20|3748.3|3742.3|3748.1|3742.1|3748.3|3742.3|3747.8|3741.8|4
1605639510000|2020-11-17 18:58:30|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|3
1605639520000|2020-11-17 18:58:40|3748.3|3742.3|3748.4|3742.4|3748.4|3742.4|3748.3|3742.3|11
1605639530000|2020-11-17 18:58:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.3|3741.3|13
1605639540000|2020-11-17 18:59:00|3746.4|3740.4|3745.4|3739.4|3746.8|3740.8|3744.8|3738.8|21
1605639550000|2020-11-17 18:59:10|3744.9|3738.9|3745.9|3739.9|3745.9|3739.9|3744.9|3738.9|11
1605639560000|2020-11-17 18:59:20|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|5
1605639570000|2020-11-17 18:59:30|||||||||3
1605639580000|2020-11-17 18:59:40|||||||||2
1605639590000|2020-11-17 18:59:50|3746.8|3740.8|3746.4|3740.4|3746.8|3740.8|3746.4|3740.4|5
1605639600000|2020-11-17 19:00:00|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3745.4|3739.4|16
1605639610000|2020-11-17 19:00:10|3747.3|3741.3|3747|3741|3747.4|3741.4|3747|3741|55
1605639620000|2020-11-17 19:00:20|||||||||1
1605639630000|2020-11-17 19:00:30|3747.4|3741.4|3747|3741|3747.4|3741.4|3747|3741|10
1605639640000|2020-11-17 19:00:40|||||||||2
1605639650000|2020-11-17 19:00:50|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3
1605639660000|2020-11-17 19:01:00|||||||||3
1605639670000|2020-11-17 19:01:10|||||||||1
1605639680000|2020-11-17 19:01:20|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|5
1605639690000|2020-11-17 19:01:30|||||||||1
1605639700000|2020-11-17 19:01:40|3748|3742|3748|3742|3748|3742|3748|3742|2
1605639710000|2020-11-17 19:01:50|||||||||12
1605639720000|2020-11-17 19:02:00|3748.2|3742.2|3748|3742|3748.2|3742.2|3747.7|3741.7|10
1605639730000|2020-11-17 19:02:10|3748.4|3742.4|3748.4|3742.4|3748.7|3742.7|3748.4|3742.4|20
1605639740000|2020-11-17 19:02:20|3747.7|3741.7|3748|3742|3748.4|3742.4|3747.7|3741.7|13
1605639750000|2020-11-17 19:02:30|3747.7|3741.7|3747.4|3741.4|3747.7|3741.7|3747|3741|5
1605639760000|2020-11-17 19:02:40|3747|3741|3746.4|3740.4|3747|3741|3746.4|3740.4|4
1605639770000|2020-11-17 19:02:50|||||||||2
1605639780000|2020-11-17 19:03:00|3746.7|3740.7|3747.5|3741.5|3747.5|3741.5|3746.7|3740.7|8
1605639790000|2020-11-17 19:03:10|3747.4|3741.4|3747|3741|3747.4|3741.4|3746.5|3740.5|2
1605639800000|2020-11-17 19:03:20|3746.5|3740.5|3746.4|3740.4|3746.5|3740.5|3746.4|3740.4|13
1605639810000|2020-11-17 19:03:30|||||||||2
1605639820000|2020-11-17 19:03:40|3747.3|3741.3|3746.1|3740.1|3747.3|3741.3|3746.1|3740.1|22
1605639830000|2020-11-17 19:03:50|3746.3|3740.3|3745.4|3739.4|3746.3|3740.3|3745.4|3739.4|6
1605639840000|2020-11-17 19:04:00|3745.8|3739.8|3746.4|3740.4|3746.4|3740.4|3745.8|3739.8|12
1605639850000|2020-11-17 19:04:10|3747.1|3741.1|3747.8|3741.8|3747.8|3741.8|3747.1|3741.1|11
1605639860000|2020-11-17 19:04:20|3747.4|3741.4|3747.8|3741.8|3747.8|3741.8|3747.4|3741.4|3
1605639870000|2020-11-17 19:04:30|3747.3|3741.3|3747.3|3741.3|3747.8|3741.8|3747.3|3741.3|7
1605639880000|2020-11-17 19:04:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|5
1605639890000|2020-11-17 19:04:50|||||||||2
1605639900000|2020-11-17 19:05:00|||||||||6
1605639910000|2020-11-17 19:05:10|||||||||13
1605639920000|2020-11-17 19:05:20|||||||||1
1605639930000|2020-11-17 19:05:30|||||||||4
1605639940000|2020-11-17 19:05:40|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3746.1|3740.1|18
1605639950000|2020-11-17 19:05:50|||||||||36
1605639960000|2020-11-17 19:06:00|3746.5|3740.5|3747.1|3741.1|3747.8|3741.8|3746.5|3740.5|12
1605639970000|2020-11-17 19:06:10|||||||||2
1605639980000|2020-11-17 19:06:20|3746.8|3740.8|3747.1|3741.1|3747.1|3741.1|3746.8|3740.8|15
1605639990000|2020-11-17 19:06:30|||||||||1
1605640000000|2020-11-17 19:06:40|3748.1|3742.1|3748.8|3742.8|3748.8|3742.8|3748.1|3742.1|7
1605640010000|2020-11-17 19:06:50|3748.5|3742.5|3749.1|3743.1|3749.1|3743.1|3748.5|3742.5|7
1605640020000|2020-11-17 19:07:00|||||||||2
1605640030000|2020-11-17 19:07:10|3748.1|3742.1|3749.5|3743.5|3749.8|3743.8|3748.1|3742.1|14
1605640040000|2020-11-17 19:07:20|3749.1|3743.1|3748.8|3742.8|3749.1|3743.1|3748.8|3742.8|20
1605640050000|2020-11-17 19:07:30|3748.5|3742.5|3749.5|3743.5|3749.8|3743.8|3748.5|3742.5|6
1605640060000|2020-11-17 19:07:40|||||||||1
1605640070000|2020-11-17 19:07:50|3749.1|3743.1|3748.5|3742.5|3749.5|3743.5|3748.5|3742.5|17
1605640080000|2020-11-17 19:08:00|3748.8|3742.8|3749.1|3743.1|3749.1|3743.1|3748.5|3742.5|6
1605640090000|2020-11-17 19:08:10|3748.8|3742.8|3748.5|3742.5|3748.8|3742.8|3748.5|3742.5|4
1605640100000|2020-11-17 19:08:20|||||||||1
1605640110000|2020-11-17 19:08:30|3748.1|3742.1|3749.1|3743.1|3749.1|3743.1|3748.1|3742.1|40
1605640120000|2020-11-17 19:08:40|||||||||1
1605640130000|2020-11-17 19:08:50|3748.5|3742.5|3749|3743|3749|3743|3748.1|3742.1|17
1605640140000|2020-11-17 19:09:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3748.5|3742.5|7
1605640150000|2020-11-17 19:09:10|3750.1|3744.1|3749.3|3743.3|3750.1|3744.1|3749.3|3743.3|77
1605640160000|2020-11-17 19:09:20|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3
1605640170000|2020-11-17 19:09:30|3748.8|3742.8|3748.1|3742.1|3749.1|3743.1|3748.1|3742.1|15
1605640180000|2020-11-17 19:09:40|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|2
1605640190000|2020-11-17 19:09:50|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|2
1605640200000|2020-11-17 19:10:00|3748.1|3742.1|3748.1|3742.1|3748.3|3742.3|3747.8|3741.8|10
1605640210000|2020-11-17 19:10:10|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.1|3742.1|7
1605640220000|2020-11-17 19:10:20|3749.1|3743.1|3748.8|3742.8|3749.3|3743.3|3748.1|3742.1|11
1605640230000|2020-11-17 19:10:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|2
1605640240000|2020-11-17 19:10:40|||||||||3
1605640250000|2020-11-17 19:10:50|3748.8|3742.8|3748.1|3742.1|3748.8|3742.8|3748.1|3742.1|13
1605640260000|2020-11-17 19:11:00|3747.3|3741.3|3747.1|3741.1|3747.3|3741.3|3747.1|3741.1|26
1605640270000|2020-11-17 19:11:10|3746.1|3740.1|3745.1|3739.1|3746.1|3740.1|3745.1|3739.1|67
1605640280000|2020-11-17 19:11:20|3746.1|3740.1|3744.8|3738.8|3746.1|3740.1|3744.8|3738.8|17
1605640290000|2020-11-17 19:11:30|3744.4|3738.4|3744.3|3738.3|3744.4|3738.4|3743.4|3737.4|26
1605640300000|2020-11-17 19:11:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|6
1605640310000|2020-11-17 19:11:50|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|11
1605640320000|2020-11-17 19:12:00|3744.4|3738.4|3746.3|3740.3|3746.3|3740.3|3744.4|3738.4|44
1605640330000|2020-11-17 19:12:10|3746.1|3740.1|3746.4|3740.4|3746.4|3740.4|3746.1|3740.1|5
1605640340000|2020-11-17 19:12:20|3746.1|3740.1|3746.3|3740.3|3746.3|3740.3|3746.1|3740.1|10
1605640350000|2020-11-17 19:12:30|3746.6|3740.6|3746.3|3740.3|3747.1|3741.1|3746.3|3740.3|2
1605640360000|2020-11-17 19:12:40|||||||||4
1605640370000|2020-11-17 19:12:50|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.3|3740.3|2
1605640380000|2020-11-17 19:13:00|3747.4|3741.4|3748.4|3742.4|3748.8|3742.8|3747.1|3741.1|39
1605640390000|2020-11-17 19:13:10|3748.8|3742.8|3748.4|3742.4|3748.9|3742.9|3748|3742|56
1605640400000|2020-11-17 19:13:20|3748|3742|3748|3742|3748.4|3742.4|3747.7|3741.7|19
1605640410000|2020-11-17 19:13:30|3747.7|3741.7|3747.7|3741.7|3748.4|3742.4|3747.7|3741.7|7
1605640420000|2020-11-17 19:13:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|11
1605640430000|2020-11-17 19:13:50|3746.4|3740.4|3744.7|3738.7|3746.4|3740.4|3743.7|3737.7|46
1605640440000|2020-11-17 19:14:00|3743.7|3737.7|3741.7|3735.7|3743.7|3737.7|3741.7|3735.7|44
1605640450000|2020-11-17 19:14:10|3741|3735|3738.7|3732.7|3741|3735|3736.7|3730.7|244
1605640460000|2020-11-17 19:14:20|3739.3|3733.3|3737.7|3731.7|3739.3|3733.3|3737.7|3731.7|137
1605640470000|2020-11-17 19:14:30|3738|3732|3739|3733|3739.3|3733.3|3737.7|3731.7|79
1605640480000|2020-11-17 19:14:40|3739.3|3733.3|3739|3733|3739.3|3733.3|3738|3732|78
1605640490000|2020-11-17 19:14:50|3738.6|3732.6|3738|3732|3738.6|3732.6|3736.6|3730.6|58
1605640500000|2020-11-17 19:15:00|3737.6|3731.6|3738.3|3732.3|3738.7|3732.7|3737.6|3731.6|21
1605640510000|2020-11-17 19:15:10|3738.7|3732.7|3739|3733|3739.3|3733.3|3738.7|3732.7|28
1605640520000|2020-11-17 19:15:20|3738.7|3732.7|3738.7|3732.7|3738.8|3732.8|3738.7|3732.7|28
1605640530000|2020-11-17 19:15:30|3739|3733|3739.3|3733.3|3739.3|3733.3|3739|3733|5
1605640540000|2020-11-17 19:15:40|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|112
1605640550000|2020-11-17 19:15:50|||||||||99
1605640560000|2020-11-17 19:16:00|||||||||33
1605640570000|2020-11-17 19:16:10|||||||||1
1605640590000|2020-11-17 19:16:30|3739|3733|3739.3|3733.3|3739.7|3733.7|3739|3733|31
1605640600000|2020-11-17 19:16:40|3739|3733|3739|3733|3739.3|3733.3|3739|3733|9
1605640610000|2020-11-17 19:16:50|3739.3|3733.3|3739|3733|3739.3|3733.3|3739|3733|17
1605640620000|2020-11-17 19:17:00|3739.3|3733.3|3739.3|3733.3|3739.7|3733.7|3739.3|3733.3|7
1605640630000|2020-11-17 19:17:10|3739|3733|3739|3733|3739|3733|3739|3733|2
1605640640000|2020-11-17 19:17:20|||||||||1
1605640650000|2020-11-17 19:17:30|||||||||6
1605640660000|2020-11-17 19:17:40|3738|3732|3738|3732|3738|3732|3738|3732|4
1605640670000|2020-11-17 19:17:50|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|0
1605640680000|2020-11-17 19:18:00|3738|3732|3738.3|3732.3|3738.3|3732.3|3738|3732|4
1605640690000|2020-11-17 19:18:10|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|9
1605640700000|2020-11-17 19:18:20|3736.5|3730.5|3736.5|3730.5|3736.9|3730.9|3736.2|3730.2|26
1605640710000|2020-11-17 19:18:30|3736.2|3730.2|3736.5|3730.5|3736.9|3730.9|3736.2|3730.2|1
1605640720000|2020-11-17 19:18:40|3736.9|3730.9|3737.2|3731.2|3737.9|3731.9|3736.9|3730.9|1
1605640730000|2020-11-17 19:18:50|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|1
1605640740000|2020-11-17 19:19:00|3738.4|3732.4|3737.5|3731.5|3738.5|3732.5|3737.5|3731.5|30
1605640750000|2020-11-17 19:19:10|3737.4|3731.4|3737.5|3731.5|3737.9|3731.9|3737.4|3731.4|5
1605640760000|2020-11-17 19:19:20|3737.2|3731.2|3736.7|3730.7|3737.2|3731.2|3736.7|3730.7|0
1605640770000|2020-11-17 19:19:30|3736.5|3730.5|3737.2|3731.2|3737.2|3731.2|3736.5|3730.5|0
1605640780000|2020-11-17 19:19:40|3737.8|3731.8|3738.7|3732.7|3739.2|3733.2|3737.5|3731.5|32
1605640790000|2020-11-17 19:19:50|3738.3|3732.3|3738.3|3732.3|3738.7|3732.7|3737.8|3731.8|19
1605661200000|2020-11-18 01:00:00|3736.7|3730.7|3733.6|3727.6|3737.1|3731.1|3733.1|3727.1|14
1605661210000|2020-11-18 01:00:10|3732.6|3726.6|3736.7|3730.7|3736.7|3730.7|3732.4|3726.4|29
1605661220000|2020-11-18 01:00:20|3737.7|3731.7|3739.6|3733.6|3739.7|3733.7|3737.7|3731.7|58
1605661230000|2020-11-18 01:00:30|3739.2|3733.2|3737.7|3731.7|3739.9|3733.9|3737.2|3731.2|16
1605661240000|2020-11-18 01:00:40|3737.8|3731.8|3736.6|3730.6|3737.8|3731.8|3736.2|3730.2|2
1605661250000|2020-11-18 01:00:50|3736.4|3730.4|3737.7|3731.7|3737.7|3731.7|3736.1|3730.1|6
1605661260000|2020-11-18 01:01:00|3737.1|3731.1|3734.6|3728.6|3737.6|3731.6|3734.6|3728.6|9
1605661270000|2020-11-18 01:01:10|3733.7|3727.7|3736.7|3730.7|3736.7|3730.7|3733.7|3727.7|25
1605661280000|2020-11-18 01:01:20|3736.6|3730.6|3736.6|3730.6|3737.1|3731.1|3736.1|3730.1|2
1605661290000|2020-11-18 01:01:30|3736.4|3730.4|3736.1|3730.1|3737.4|3731.4|3736.1|3730.1|5
1605661300000|2020-11-18 01:01:40|3736.6|3730.6|3735.7|3729.7|3737.1|3731.1|3735.7|3729.7|2
1605661310000|2020-11-18 01:01:50|3738.2|3732.2|3739.1|3733.1|3739.2|3733.2|3738.2|3732.2|26
1605661320000|2020-11-18 01:02:00|3738.7|3732.7|3740.7|3734.7|3741.2|3735.2|3738.7|3732.7|9
1605661330000|2020-11-18 01:02:10|3741.1|3735.1|3740.7|3734.7|3741.2|3735.2|3740.7|3734.7|1
1605661340000|2020-11-18 01:02:20|3740.2|3734.2|3739.6|3733.6|3740.2|3734.2|3739.6|3733.6|1
1605661350000|2020-11-18 01:02:30|3739.2|3733.2|3737.7|3731.7|3739.2|3733.2|3737.6|3731.6|5
1605661360000|2020-11-18 01:02:40|3737.6|3731.6|3737.2|3731.2|3737.7|3731.7|3737.2|3731.2|1
1605661370000|2020-11-18 01:02:50|3737.7|3731.7|3737.7|3731.7|3738.6|3732.6|3737.6|3731.6|6
1605661380000|2020-11-18 01:03:00|3738.2|3732.2|3737.6|3731.6|3738.6|3732.6|3737.6|3731.6|8
1605661390000|2020-11-18 01:03:10|3737.7|3731.7|3738.7|3732.7|3739.2|3733.2|3737.7|3731.7|15
1605661400000|2020-11-18 01:03:20|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3737.6|3731.6|0
1605661410000|2020-11-18 01:03:30|3737.9|3731.9|3737.7|3731.7|3737.9|3731.9|3737.2|3731.2|1
1605661420000|2020-11-18 01:03:40|3737.6|3731.6|3738.2|3732.2|3738.2|3732.2|3737.6|3731.6|0
1605661430000|2020-11-18 01:03:50|3737.9|3731.9|3736.7|3730.7|3737.9|3731.9|3736.7|3730.7|2
1605661440000|2020-11-18 01:04:00|3737.1|3731.1|3736.6|3730.6|3737.7|3731.7|3736.6|3730.6|1
1605661450000|2020-11-18 01:04:10|3737.6|3731.6|3737.7|3731.7|3737.8|3731.8|3737.6|3731.6|5
1605661460000|2020-11-18 01:04:20|3738.1|3732.1|3738.1|3732.1|3738.1|3732.1|3737.7|3731.7|0
1605661470000|2020-11-18 01:04:30|3737.7|3731.7|3737.6|3731.6|3738.2|3732.2|3737.6|3731.6|1
1605661480000|2020-11-18 01:04:40|3737.7|3731.7|3737.6|3731.6|3737.7|3731.7|3737.1|3731.1|18
1605661490000|2020-11-18 01:04:50|3737.4|3731.4|3738.2|3732.2|3738.2|3732.2|3737.4|3731.4|0
1605661500000|2020-11-18 01:05:00|3738.9|3732.9|3738.6|3732.6|3738.9|3732.9|3738.2|3732.2|0
1605661510000|2020-11-18 01:05:10|3739.1|3733.1|3740.1|3734.1|3740.1|3734.1|3739.1|3733.1|2
1605661520000|2020-11-18 01:05:20|3739.7|3733.7|3740.2|3734.2|3740.2|3734.2|3739.7|3733.7|1
1605661530000|2020-11-18 01:05:30|3741.1|3735.1|3740.7|3734.7|3741.2|3735.2|3740.7|3734.7|4
1605661540000|2020-11-18 01:05:40|3740.8|3734.8|3741.2|3735.2|3741.2|3735.2|3740.8|3734.8|0
1605661550000|2020-11-18 01:05:50|3740.7|3734.7|3741.2|3735.2|3741.6|3735.6|3740.7|3734.7|3
1605661560000|2020-11-18 01:06:00|3741.7|3735.7|3742.2|3736.2|3742.6|3736.6|3741.7|3735.7|6
1605661570000|2020-11-18 01:06:10|3741.8|3735.8|3741.7|3735.7|3741.8|3735.8|3741.7|3735.7|2
1605661580000|2020-11-18 01:06:20|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|3741.6|3735.6|2
1605661590000|2020-11-18 01:06:30|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|1
1605661620000|2020-11-18 01:07:00|3741.6|3735.6|3741.7|3735.7|3741.7|3735.7|3741.6|3735.6|0
1605661630000|2020-11-18 01:07:10|3741.6|3735.6|3741.7|3735.7|3741.7|3735.7|3741.6|3735.6|1
1605661640000|2020-11-18 01:07:20|3742.1|3736.1|3743.1|3737.1|3743.1|3737.1|3742.1|3736.1|3
1605661650000|2020-11-18 01:07:30|3743.2|3737.2|3743.1|3737.1|3743.2|3737.2|3743.1|3737.1|0
1605661660000|2020-11-18 01:07:40|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3743.1|3737.1|7
1605661670000|2020-11-18 01:07:50|3743.3|3737.3|3745.9|3739.9|3745.9|3739.9|3743.3|3737.3|13
1605661680000|2020-11-18 01:08:00|||||||||8
1605661690000|2020-11-18 01:08:10|3746.4|3740.4|3746.9|3740.9|3746.9|3740.9|3746.4|3740.4|5
1605661700000|2020-11-18 01:08:20|3747.4|3741.4|3746.9|3740.9|3747.9|3741.9|3746.9|3740.9|15
1605661710000|2020-11-18 01:08:30|3747.1|3741.1|3746.9|3740.9|3747.1|3741.1|3746.9|3740.9|0
1605661720000|2020-11-18 01:08:40|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|19
1605661730000|2020-11-18 01:08:50|3746.4|3740.4|3746.8|3740.8|3746.9|3740.9|3745.9|3739.9|5
1605661740000|2020-11-18 01:09:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.8|3740.8|7
1605661750000|2020-11-18 01:09:10|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|2
1605661760000|2020-11-18 01:09:20|3746.6|3740.6|3746.8|3740.8|3746.8|3740.8|3746.6|3740.6|0
1605661770000|2020-11-18 01:09:30|3746.6|3740.6|3746.3|3740.3|3746.8|3740.8|3746.3|3740.3|0
1605661780000|2020-11-18 01:09:40|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1605661790000|2020-11-18 01:09:50|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3745.8|3739.8|5
1605661800000|2020-11-18 01:10:00|3746.6|3740.6|3745.8|3739.8|3746.6|3740.6|3745.8|3739.8|8
1605661820000|2020-11-18 01:10:20|3745.9|3739.9|3746.3|3740.3|3746.3|3740.3|3745.6|3739.6|1
1605661830000|2020-11-18 01:10:30|3746.4|3740.4|3746.8|3740.8|3746.8|3740.8|3746.4|3740.4|2
1605661840000|2020-11-18 01:10:40|3746.3|3740.3|3745.6|3739.6|3746.3|3740.3|3745.6|3739.6|1
1605661860000|2020-11-18 01:11:00|3746.1|3740.1|3745.8|3739.8|3746.1|3740.1|3745.6|3739.6|7
1605661870000|2020-11-18 01:11:10|3745.6|3739.6|3745.8|3739.8|3746.1|3740.1|3745.6|3739.6|7
1605661880000|2020-11-18 01:11:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|5
1605661890000|2020-11-18 01:11:30|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|0
1605661900000|2020-11-18 01:11:40|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605661910000|2020-11-18 01:11:50|3745.8|3739.8|3745.1|3739.1|3745.8|3739.8|3744.8|3738.8|14
1605661920000|2020-11-18 01:12:00|3744.8|3738.8|3744.9|3738.9|3744.9|3738.9|3744.6|3738.6|5
1605661930000|2020-11-18 01:12:10|3745.1|3739.1|3744.9|3738.9|3745.4|3739.4|3744.9|3738.9|30
1605661940000|2020-11-18 01:12:20|3745.4|3739.4|3743.8|3737.8|3745.4|3739.4|3743.8|3737.8|21
1605661950000|2020-11-18 01:12:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|0
1605661960000|2020-11-18 01:12:40|3743.8|3737.8|3743.6|3737.6|3743.8|3737.8|3743.6|3737.6|2
1605661970000|2020-11-18 01:12:50|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3744.1|3738.1|3
1605661990000|2020-11-18 01:13:10|3743.6|3737.6|3743.4|3737.4|3743.9|3737.9|3743.1|3737.1|10
1605662000000|2020-11-18 01:13:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|0
1605662010000|2020-11-18 01:13:30|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1605662040000|2020-11-18 01:14:00|3744.6|3738.6|3745.1|3739.1|3745.1|3739.1|3744.4|3738.4|0
1605662050000|2020-11-18 01:14:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605662060000|2020-11-18 01:14:20|3745.4|3739.4|3744.7|3738.7|3745.9|3739.9|3744.6|3738.6|1
1605662070000|2020-11-18 01:14:30|3745.4|3739.4|3745.2|3739.2|3745.6|3739.6|3745.2|3739.2|1
1605662080000|2020-11-18 01:14:40|3745.6|3739.6|3744.6|3738.6|3745.6|3739.6|3744.6|3738.6|4
1605662090000|2020-11-18 01:14:50|3744.7|3738.7|3745.6|3739.6|3745.6|3739.6|3744.7|3738.7|0
1605662100000|2020-11-18 01:15:00|3746.1|3740.1|3746.1|3740.1|3746.4|3740.4|3745.6|3739.6|3
1605662130000|2020-11-18 01:15:30|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|1
1605662140000|2020-11-18 01:15:40|3746.1|3740.1|3745.6|3739.6|3746.1|3740.1|3745.6|3739.6|1
1605662150000|2020-11-18 01:15:50|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|0
1605662160000|2020-11-18 01:16:00|3745.4|3739.4|3745.9|3739.9|3745.9|3739.9|3745.1|3739.1|3
1605662170000|2020-11-18 01:16:10|3746.1|3740.1|3745.4|3739.4|3746.1|3740.1|3745.4|3739.4|0
1605662180000|2020-11-18 01:16:20|3745.1|3739.1|3746.1|3740.1|3746.4|3740.4|3745.1|3739.1|50
1605662190000|2020-11-18 01:16:30|3746.4|3740.4|3746.1|3740.1|3746.4|3740.4|3745.9|3739.9|0
1605662200000|2020-11-18 01:16:40|3745.9|3739.9|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|0
1605662210000|2020-11-18 01:16:50|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|0
1605662220000|2020-11-18 01:17:00|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605662230000|2020-11-18 01:17:10|3745.4|3739.4|3744.9|3738.9|3745.4|3739.4|3744.9|3738.9|0
1605662250000|2020-11-18 01:17:30|||||||||1
1605662290000|2020-11-18 01:18:10|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|7
1605662300000|2020-11-18 01:18:20|3745.1|3739.1|3744.9|3738.9|3745.1|3739.1|3744.9|3738.9|2
1605662310000|2020-11-18 01:18:30|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|1
1605662330000|2020-11-18 01:18:50|3744.6|3738.6|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|0
1605662340000|2020-11-18 01:19:00|3744.1|3738.1|3743.9|3737.9|3744.1|3738.1|3743.9|3737.9|0
1605662360000|2020-11-18 01:19:20|3743.6|3737.6|3743.9|3737.9|3743.9|3737.9|3743.6|3737.6|0
1605662370000|2020-11-18 01:19:30|||||||||1
1605662390000|2020-11-18 01:19:50|3744.2|3738.2|3744.9|3738.9|3744.9|3738.9|3744.2|3738.2|7
1605662410000|2020-11-18 01:20:10|3744.6|3738.6|3744.4|3738.4|3744.6|3738.6|3744.4|3738.4|0
1605662420000|2020-11-18 01:20:20|3744.6|3738.6|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|0
1605662430000|2020-11-18 01:20:30|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|0
1605662440000|2020-11-18 01:20:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|1
1605662450000|2020-11-18 01:20:50|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|1
1605662470000|2020-11-18 01:21:10|3743.9|3737.9|3744.9|3738.9|3744.9|3738.9|3743.9|3737.9|1
1605662480000|2020-11-18 01:21:20|||||||||10
1605662490000|2020-11-18 01:21:30|3745.3|3739.3|3744.9|3738.9|3745.3|3739.3|3744.9|3738.9|11
1605662500000|2020-11-18 01:21:40|3744.3|3738.3|3744.4|3738.4|3744.4|3738.4|3744.3|3738.3|1
1605662510000|2020-11-18 01:21:50|3744.3|3738.3|3743.9|3737.9|3744.4|3738.4|3743.9|3737.9|0
1605662520000|2020-11-18 01:22:00|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|0
1605662530000|2020-11-18 01:22:10|3743.6|3737.6|3742.8|3736.8|3743.8|3737.8|3742.8|3736.8|1
1605662540000|2020-11-18 01:22:20|3742.6|3736.6|3742.6|3736.6|3742.8|3736.8|3742.6|3736.6|0
1605662550000|2020-11-18 01:22:30|3743.1|3737.1|3742.3|3736.3|3743.1|3737.1|3742.3|3736.3|1
1605662560000|2020-11-18 01:22:40|3742.1|3736.1|3741.8|3735.8|3742.1|3736.1|3741.8|3735.8|2
1605662570000|2020-11-18 01:22:50|3741.4|3735.4|3741.8|3735.8|3741.8|3735.8|3741.4|3735.4|0
1605662580000|2020-11-18 01:23:00|3742.1|3736.1|3741.1|3735.1|3742.1|3736.1|3741.1|3735.1|9
1605662590000|2020-11-18 01:23:10|3741.4|3735.4|3741.8|3735.8|3741.8|3735.8|3741.4|3735.4|0
1605662630000|2020-11-18 01:23:50|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|0
1605662640000|2020-11-18 01:24:00|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|0
1605662650000|2020-11-18 01:24:10|3741.6|3735.6|3741.3|3735.3|3741.6|3735.6|3741.3|3735.3|0
1605662660000|2020-11-18 01:24:20|3741.1|3735.1|3741.3|3735.3|3741.3|3735.3|3741.1|3735.1|0
1605662670000|2020-11-18 01:24:30|3741.8|3735.8|3741.3|3735.3|3741.8|3735.8|3741.3|3735.3|0
1605662680000|2020-11-18 01:24:40|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|0
1605662690000|2020-11-18 01:24:50|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3740.9|3734.9|0
1605662700000|2020-11-18 01:25:00|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|3740.9|3734.9|0
1605662710000|2020-11-18 01:25:10|3740.6|3734.6|3740.3|3734.3|3740.6|3734.6|3740.3|3734.3|1
1605662720000|2020-11-18 01:25:20|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.3|3733.3|3
1605662730000|2020-11-18 01:25:30|3739.6|3733.6|3739.8|3733.8|3739.8|3733.8|3739.3|3733.3|2
1605662740000|2020-11-18 01:25:40|3739.6|3733.6|3740.3|3734.3|3740.3|3734.3|3739.3|3733.3|0
1605662750000|2020-11-18 01:25:50|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|0
1605662760000|2020-11-18 01:26:00|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|0
1605662770000|2020-11-18 01:26:10|3740.4|3734.4|3740.4|3734.4|3740.8|3734.8|3740.1|3734.1|1
1605662780000|2020-11-18 01:26:20|3740.3|3734.3|3740.8|3734.8|3740.8|3734.8|3740.3|3734.3|1
1605662790000|2020-11-18 01:26:30|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|0
1605662800000|2020-11-18 01:26:40|3741.1|3735.1|3741.3|3735.3|3741.3|3735.3|3740.3|3734.3|0
1605662810000|2020-11-18 01:26:50|3741.1|3735.1|3740.8|3734.8|3741.1|3735.1|3740.8|3734.8|0
1605662820000|2020-11-18 01:27:00|3741.1|3735.1|3740.3|3734.3|3741.8|3735.8|3740.3|3734.3|1
1605662840000|2020-11-18 01:27:20|3741.3|3735.3|3739.9|3733.9|3741.3|3735.3|3739.9|3733.9|1
1605662850000|2020-11-18 01:27:30|3740.3|3734.3|3740.8|3734.8|3741.3|3735.3|3740.3|3734.3|0
1605662860000|2020-11-18 01:27:40|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|0
1605662870000|2020-11-18 01:27:50|3740.3|3734.3|3740.6|3734.6|3740.6|3734.6|3740.3|3734.3|0
1605662930000|2020-11-18 01:28:50|3740.8|3734.8|3741.3|3735.3|3741.3|3735.3|3740.8|3734.8|2
1605662940000|2020-11-18 01:29:00|3741.1|3735.1|3741.3|3735.3|3741.3|3735.3|3741.1|3735.1|0
1605662950000|2020-11-18 01:29:10|3741.1|3735.1|3740.6|3734.6|3741.1|3735.1|3740.6|3734.6|0
1605662960000|2020-11-18 01:29:20|3740.8|3734.8|3740.6|3734.6|3740.8|3734.8|3740.6|3734.6|1
1605662970000|2020-11-18 01:29:30|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|3741.1|3735.1|0
1605662990000|2020-11-18 01:29:50|3741.6|3735.6|3741.1|3735.1|3741.6|3735.6|3741.1|3735.1|0
1605663000000|2020-11-18 01:30:00|3740.6|3734.6|3740.6|3734.6|3740.8|3734.8|3740.6|3734.6|2
1605663010000|2020-11-18 01:30:10|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1605663020000|2020-11-18 01:30:20|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|3740.1|3734.1|1
1605663030000|2020-11-18 01:30:30|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|0
1605663040000|2020-11-18 01:30:40|3740.3|3734.3|3740.3|3734.3|3740.8|3734.8|3740.3|3734.3|0
1605663050000|2020-11-18 01:30:50|3740.4|3734.4|3739.8|3733.8|3740.8|3734.8|3739.8|3733.8|2
1605663060000|2020-11-18 01:31:00|3739.6|3733.6|3739.8|3733.8|3739.8|3733.8|3739.6|3733.6|0
1605663070000|2020-11-18 01:31:10|3739.9|3733.9|3739.8|3733.8|3739.9|3733.9|3739.8|3733.8|1
1605663080000|2020-11-18 01:31:20|3739.9|3733.9|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|0
1605663090000|2020-11-18 01:31:30|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1605663100000|2020-11-18 01:31:40|3739.6|3733.6|3738.8|3732.8|3739.6|3733.6|3738.8|3732.8|6
1605663110000|2020-11-18 01:31:50|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|3738.6|3732.6|0
1605663120000|2020-11-18 01:32:00|3738.3|3732.3|3738.8|3732.8|3738.8|3732.8|3738.3|3732.3|6
1605663130000|2020-11-18 01:32:10|||||||||1
1605663140000|2020-11-18 01:32:20|3738.6|3732.6|3738.1|3732.1|3738.6|3732.6|3738.1|3732.1|2
1605663160000|2020-11-18 01:32:40|3738.3|3732.3|3738.1|3732.1|3738.3|3732.3|3738|3732|3
1605663170000|2020-11-18 01:32:50|3737.8|3731.8|3737.1|3731.1|3737.8|3731.8|3737.1|3731.1|3
1605663180000|2020-11-18 01:33:00|3737.5|3731.5|3737.1|3731.1|3737.5|3731.5|3737.1|3731.1|0
1605663190000|2020-11-18 01:33:10|3737.3|3731.3|3736.6|3730.6|3737.3|3731.3|3736.6|3730.6|3
1605663200000|2020-11-18 01:33:20|3736.3|3730.3|3736.1|3730.1|3736.3|3730.3|3736.1|3730.1|7
1605663210000|2020-11-18 01:33:30|3736.3|3730.3|3736.6|3730.6|3736.6|3730.6|3736.3|3730.3|0
1605663220000|2020-11-18 01:33:40|3736.8|3730.8|3736.3|3730.3|3736.8|3730.8|3736.3|3730.3|1
1605663230000|2020-11-18 01:33:50|3735.8|3729.8|3735.6|3729.6|3735.8|3729.8|3735.6|3729.6|12
1605663240000|2020-11-18 01:34:00|3734.8|3728.8|3735.1|3729.1|3735.6|3729.6|3734.8|3728.8|9
1605663250000|2020-11-18 01:34:10|3735.3|3729.3|3736.1|3730.1|3736.3|3730.3|3735.3|3729.3|2
1605663260000|2020-11-18 01:34:20|3735.8|3729.8|3736.3|3730.3|3736.3|3730.3|3735.8|3729.8|0
1605663270000|2020-11-18 01:34:30|3736.8|3730.8|3736.9|3730.9|3736.9|3730.9|3736.8|3730.8|1
1605663280000|2020-11-18 01:34:40|3737.3|3731.3|3737.4|3731.4|3738.1|3732.1|3737.3|3731.3|2
1605663290000|2020-11-18 01:34:50|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|3737.3|3731.3|0
1605663300000|2020-11-18 01:35:00|3737.8|3731.8|3739.3|3733.3|3739.3|3733.3|3737.8|3731.8|1
1605663310000|2020-11-18 01:35:10|3739.1|3733.1|3739.3|3733.3|3739.3|3733.3|3738.8|3732.8|0
1605663320000|2020-11-18 01:35:20|3739.6|3733.6|3739.8|3733.8|3739.8|3733.8|3739.6|3733.6|2
1605663330000|2020-11-18 01:35:30|3739.9|3733.9|3740.8|3734.8|3740.8|3734.8|3739.9|3733.9|0
1605663340000|2020-11-18 01:35:40|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|3741.3|3735.3|5
1605663360000|2020-11-18 01:36:00|3741.4|3735.4|3741.4|3735.4|3741.8|3735.8|3741.4|3735.4|3
1605663370000|2020-11-18 01:36:10|3741.3|3735.3|3742.4|3736.4|3742.8|3736.8|3741.3|3735.3|1
1605663380000|2020-11-18 01:36:20|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|0
1605663400000|2020-11-18 01:36:40|3741.4|3735.4|3741.3|3735.3|3741.4|3735.4|3741.3|3735.3|5
1605663410000|2020-11-18 01:36:50|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|0
1605663420000|2020-11-18 01:37:00|3741.9|3735.9|3742.9|3736.9|3742.9|3736.9|3741.9|3735.9|0
1605663460000|2020-11-18 01:37:40|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|0
1605663470000|2020-11-18 01:37:50|3742.9|3736.9|3743.3|3737.3|3743.8|3737.8|3742.9|3736.9|0
1605663480000|2020-11-18 01:38:00|3743.8|3737.8|3743.9|3737.9|3743.9|3737.9|3743.8|3737.8|0
1605663500000|2020-11-18 01:38:20|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|2
1605663510000|2020-11-18 01:38:30|3744.3|3738.3|3744.8|3738.8|3744.8|3738.8|3743.9|3737.9|1
1605663520000|2020-11-18 01:38:40|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|2
1605663570000|2020-11-18 01:39:30|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|4
1605663580000|2020-11-18 01:39:40|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|1
1605663590000|2020-11-18 01:39:50|3745.3|3739.3|3744.9|3738.9|3745.3|3739.3|3744.9|3738.9|6
1605663600000|2020-11-18 01:40:00|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|0
1605663610000|2020-11-18 01:40:10|3745.6|3739.6|3744.9|3738.9|3745.6|3739.6|3744.9|3738.9|4
1605663620000|2020-11-18 01:40:20|3744.4|3738.4|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|1
1605663630000|2020-11-18 01:40:30|3744.8|3738.8|3745.1|3739.1|3745.3|3739.3|3744.6|3738.6|3
1605663640000|2020-11-18 01:40:40|3745.3|3739.3|3745.3|3739.3|3745.6|3739.6|3745.3|3739.3|3
1605663650000|2020-11-18 01:40:50|3744.8|3738.8|3744.3|3738.3|3744.8|3738.8|3744.3|3738.3|0
1605663660000|2020-11-18 01:41:00|3745.1|3739.1|3745.3|3739.3|3745.3|3739.3|3744.4|3738.4|0
1605663670000|2020-11-18 01:41:10|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|10
1605663680000|2020-11-18 01:41:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605663690000|2020-11-18 01:41:30|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|0
1605663720000|2020-11-18 01:42:00|3745.3|3739.3|3745.3|3739.3|3745.6|3739.6|3745.3|3739.3|1
1605663730000|2020-11-18 01:42:10|3744.9|3738.9|3745.3|3739.3|3745.3|3739.3|3744.9|3738.9|0
1605663740000|2020-11-18 01:42:20|3744.9|3738.9|3744.3|3738.3|3744.9|3738.9|3744.3|3738.3|5
1605663750000|2020-11-18 01:42:30|3744.4|3738.4|3744.3|3738.3|3744.4|3738.4|3744.3|3738.3|0
1605663770000|2020-11-18 01:42:50|3744.4|3738.4|3744.8|3738.8|3744.8|3738.8|3744.4|3738.4|1
1605663780000|2020-11-18 01:43:00|3744.9|3738.9|3743.9|3737.9|3745.3|3739.3|3743.9|3737.9|0
1605663790000|2020-11-18 01:43:10|3744.3|3738.3|3743.9|3737.9|3744.3|3738.3|3743.9|3737.9|0
1605663800000|2020-11-18 01:43:20|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|0
1605663820000|2020-11-18 01:43:40|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|0
1605663830000|2020-11-18 01:43:50|3744.3|3738.3|3744.8|3738.8|3744.8|3738.8|3744.3|3738.3|4
1605663840000|2020-11-18 01:44:00|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|3744.9|3738.9|4
1605663850000|2020-11-18 01:44:10|3745.3|3739.3|3745.3|3739.3|3745.9|3739.9|3745.3|3739.3|8
1605663860000|2020-11-18 01:44:20|3745.8|3739.8|3745.3|3739.3|3745.8|3739.8|3745.3|3739.3|0
1605663870000|2020-11-18 01:44:30|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|0
1605663880000|2020-11-18 01:44:40|3744.9|3738.9|3744.8|3738.8|3745.3|3739.3|3744.8|3738.8|224
1605663890000|2020-11-18 01:44:50|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|0
1605663900000|2020-11-18 01:45:00|3745.2|3739.2|3745.7|3739.7|3746.2|3740.2|3745.2|3739.2|17
1605663910000|2020-11-18 01:45:10|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|2
1605663920000|2020-11-18 01:45:20|3745.7|3739.7|3745.7|3739.7|3746.1|3740.1|3745.2|3739.2|0
1605663930000|2020-11-18 01:45:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605663940000|2020-11-18 01:45:40|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|0
1605663950000|2020-11-18 01:45:50|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|0
1605663970000|2020-11-18 01:46:10|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|0
1605663980000|2020-11-18 01:46:20|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|0
1605663990000|2020-11-18 01:46:30|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|2
1605664010000|2020-11-18 01:46:50|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.6|3738.6|4
1605664020000|2020-11-18 01:47:00|3744.8|3738.8|3744.7|3738.7|3744.8|3738.8|3744.7|3738.7|2
1605664030000|2020-11-18 01:47:10|3745.1|3739.1|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|4
1605664080000|2020-11-18 01:48:00|3744.8|3738.8|3742.6|3736.6|3744.8|3738.8|3742.6|3736.6|6
1605664090000|2020-11-18 01:48:10|3742.1|3736.1|3742.4|3736.4|3742.6|3736.6|3741.6|3735.6|6
1605664100000|2020-11-18 01:48:20|3742.6|3736.6|3742.4|3736.4|3742.6|3736.6|3742.1|3736.1|1
1605664110000|2020-11-18 01:48:30|3742.6|3736.6|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|0
1605664130000|2020-11-18 01:48:50|3743.2|3737.2|3744.1|3738.1|3744.1|3738.1|3743.2|3737.2|0
1605664140000|2020-11-18 01:49:00|3744.2|3738.2|3745.1|3739.1|3745.1|3739.1|3744.2|3738.2|0
1605664150000|2020-11-18 01:49:10|3745.4|3739.4|3744.1|3738.1|3745.4|3739.4|3743.9|3737.9|5
1605664160000|2020-11-18 01:49:20|3744.2|3738.2|3744.1|3738.1|3744.6|3738.6|3743.6|3737.6|3
1605664170000|2020-11-18 01:49:30|3744.2|3738.2|3744.6|3738.6|3744.6|3738.6|3744.2|3738.2|0
1605664200000|2020-11-18 01:50:00|3744.4|3738.4|3744.6|3738.6|3744.6|3738.6|3744.2|3738.2|0
1605664210000|2020-11-18 01:50:10|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|3745.1|3739.1|0
1605664230000|2020-11-18 01:50:30|3745.6|3739.6|3745.6|3739.6|3745.9|3739.9|3745.6|3739.6|0
1605664240000|2020-11-18 01:50:40|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|1
1605664250000|2020-11-18 01:50:50|3747.1|3741.1|3746.6|3740.6|3747.2|3741.2|3746.6|3740.6|7
1605664260000|2020-11-18 01:51:00|||||||||2
1605664270000|2020-11-18 01:51:10|3745.7|3739.7|3746.2|3740.2|3746.2|3740.2|3745.7|3739.7|1
1605664280000|2020-11-18 01:51:20|3746.6|3740.6|3746.7|3740.7|3747.6|3741.6|3746.6|3740.6|1
1605664290000|2020-11-18 01:51:30|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|0
1605664300000|2020-11-18 01:51:40|3746.4|3740.4|3746.6|3740.6|3746.6|3740.6|3746.4|3740.4|3
1605664310000|2020-11-18 01:51:50|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|0
1605664320000|2020-11-18 01:52:00|3746.1|3740.1|3746.1|3740.1|3746.2|3740.2|3746.1|3740.1|1
1605664350000|2020-11-18 01:52:30|3746.2|3740.2|3745.6|3739.6|3746.2|3740.2|3745.6|3739.6|3
1605664360000|2020-11-18 01:52:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|0
1605664380000|2020-11-18 01:53:00|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|6
1605664390000|2020-11-18 01:53:10|3745.2|3739.2|3745.1|3739.1|3745.2|3739.2|3745.1|3739.1|1
1605664400000|2020-11-18 01:53:20|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3744.2|3738.2|3
1605664410000|2020-11-18 01:53:30|3745.2|3739.2|3744.6|3738.6|3745.2|3739.2|3744.6|3738.6|0
1605664430000|2020-11-18 01:53:50|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|3
1605664440000|2020-11-18 01:54:00|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.6|3738.6|2
1605664450000|2020-11-18 01:54:10|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|3
1605664470000|2020-11-18 01:54:30|||||||||4
1605664480000|2020-11-18 01:54:40|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|3
1605664490000|2020-11-18 01:54:50|3745.1|3739.1|3745.6|3739.6|3745.6|3739.6|3745.1|3739.1|1
1605664500000|2020-11-18 01:55:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|0
1605664530000|2020-11-18 01:55:30|3745.8|3739.8|3745.8|3739.8|3746.2|3740.2|3745.8|3739.8|2
1605664550000|2020-11-18 01:55:50|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|0
1605664560000|2020-11-18 01:56:00|3745.8|3739.8|3745.6|3739.6|3746.2|3740.2|3745.2|3739.2|3
1605664580000|2020-11-18 01:56:20|3745.8|3739.8|3746.2|3740.2|3746.2|3740.2|3745.8|3739.8|2
1605664590000|2020-11-18 01:56:30|3745.8|3739.8|3748.2|3742.2|3748.2|3742.2|3745.8|3739.8|26
1605664600000|2020-11-18 01:56:40|3747.8|3741.8|3748.2|3742.2|3748.2|3742.2|3747.8|3741.8|1
1605664620000|2020-11-18 01:57:00|3748.1|3742.1|3747.2|3741.2|3748.1|3742.1|3747.2|3741.2|13
1605664630000|2020-11-18 01:57:10|3747.7|3741.7|3746.3|3740.3|3747.7|3741.7|3746.3|3740.3|7
1605664640000|2020-11-18 01:57:20|3746.7|3740.7|3747.2|3741.2|3747.2|3741.2|3746.3|3740.3|0
1605664650000|2020-11-18 01:57:30|3747.7|3741.7|3745.7|3739.7|3747.7|3741.7|3745.7|3739.7|13
1605664660000|2020-11-18 01:57:40|3745.8|3739.8|3746.2|3740.2|3746.3|3740.3|3745.8|3739.8|2
1605664670000|2020-11-18 01:57:50|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|0
1605664680000|2020-11-18 01:58:00|3746.2|3740.2|3745.8|3739.8|3746.2|3740.2|3745.8|3739.8|0
1605664690000|2020-11-18 01:58:10|3746.2|3740.2|3745.8|3739.8|3746.3|3740.3|3745.8|3739.8|0
1605664700000|2020-11-18 01:58:20|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.2|3738.2|16
1605664710000|2020-11-18 01:58:30|3745.1|3739.1|3744.7|3738.7|3745.1|3739.1|3744.7|3738.7|0
1605664720000|2020-11-18 01:58:40|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|3744.8|3738.8|0
1605664730000|2020-11-18 01:58:50|3744.8|3738.8|3744.6|3738.6|3744.8|3738.8|3744.2|3738.2|7
1605664740000|2020-11-18 01:59:00|3744.1|3738.1|3742.6|3736.6|3744.1|3738.1|3742.6|3736.6|3
1605664750000|2020-11-18 01:59:10|3742.7|3736.7|3743.2|3737.2|3743.2|3737.2|3742.7|3736.7|2
1605664760000|2020-11-18 01:59:20|3743.1|3737.1|3743.2|3737.2|3743.2|3737.2|3742.6|3736.6|4
1605664770000|2020-11-18 01:59:30|3743.6|3737.6|3743.8|3737.8|3743.8|3737.8|3743.6|3737.6|2
1605664780000|2020-11-18 01:59:40|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|1
1605664790000|2020-11-18 01:59:50|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|0
1605664800000|2020-11-18 02:00:00|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|3
1605664820000|2020-11-18 02:00:20|3743.8|3737.8|3743.8|3737.8|3744.6|3738.6|3743.8|3737.8|0
1605664840000|2020-11-18 02:00:40|3744.6|3738.6|3743.8|3737.8|3744.6|3738.6|3743.8|3737.8|3
1605664860000|2020-11-18 02:01:00|3743.2|3737.2|3742.7|3736.7|3743.2|3737.2|3742.7|3736.7|6
1605664870000|2020-11-18 02:01:10|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|0
1605664890000|2020-11-18 02:01:30|3743.7|3737.7|3743.6|3737.6|3743.8|3737.8|3743.6|3737.6|4
1605664900000|2020-11-18 02:01:40|3743.2|3737.2|3743.7|3737.7|3743.7|3737.7|3743.2|3737.2|0
1605664910000|2020-11-18 02:01:50|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|0
1605664920000|2020-11-18 02:02:00|3743.7|3737.7|3743.6|3737.6|3743.7|3737.7|3743.6|3737.6|4
1605664930000|2020-11-18 02:02:10|||||||||1
1605664940000|2020-11-18 02:02:20|3744.2|3738.2|3744.6|3738.6|3744.6|3738.6|3744.2|3738.2|3
1605664950000|2020-11-18 02:02:30|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|0
1605664960000|2020-11-18 02:02:40|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|4
1605664970000|2020-11-18 02:02:50|||||||||2
1605664980000|2020-11-18 02:03:00|3743.6|3737.6|3743.2|3737.2|3743.6|3737.6|3743.2|3737.2|0
1605664990000|2020-11-18 02:03:10|3743.3|3737.3|3743.7|3737.7|3743.7|3737.7|3743.3|3737.3|0
1605665000000|2020-11-18 02:03:20|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|2
1605665010000|2020-11-18 02:03:30|3743.3|3737.3|3743.7|3737.7|3743.8|3737.8|3743.3|3737.3|1
1605665020000|2020-11-18 02:03:40|3743.8|3737.8|3743.3|3737.3|3743.8|3737.8|3743.2|3737.2|2
1605665030000|2020-11-18 02:03:50|3743.5|3737.5|3743.7|3737.7|3743.7|3737.7|3743.5|3737.5|2
1605665040000|2020-11-18 02:04:00|3743.6|3737.6|3743.7|3737.7|3743.7|3737.7|3743.2|3737.2|0
1605665060000|2020-11-18 02:04:20|3743.8|3737.8|3745.2|3739.2|3745.6|3739.6|3743.8|3737.8|12
1605665070000|2020-11-18 02:04:30|3745.7|3739.7|3746.2|3740.2|3746.2|3740.2|3745.7|3739.7|0
1605665080000|2020-11-18 02:04:40|3745.8|3739.8|3745.7|3739.7|3745.8|3739.8|3745.7|3739.7|11
1605665090000|2020-11-18 02:04:50|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|0
1605665110000|2020-11-18 02:05:10|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|2
1605665120000|2020-11-18 02:05:20|3745.3|3739.3|3745.7|3739.7|3745.7|3739.7|3745.3|3739.3|0
1605665140000|2020-11-18 02:05:40|3746.1|3740.1|3746.8|3740.8|3746.8|3740.8|3746.1|3740.1|0
1605665150000|2020-11-18 02:05:50|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|4
1605665160000|2020-11-18 02:06:00|3746.2|3740.2|3745.7|3739.7|3746.2|3740.2|3745.7|3739.7|0
1605665170000|2020-11-18 02:06:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605665180000|2020-11-18 02:06:20|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|4
1605665200000|2020-11-18 02:06:40|3745.2|3739.2|3745.6|3739.6|3745.6|3739.6|3745.2|3739.2|0
1605665210000|2020-11-18 02:06:50|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|4
1605665220000|2020-11-18 02:07:00|3745.6|3739.6|3745.7|3739.7|3745.7|3739.7|3745.6|3739.6|0
1605665240000|2020-11-18 02:07:20|3745.6|3739.6|3745.2|3739.2|3745.6|3739.6|3745.2|3739.2|0
1605665250000|2020-11-18 02:07:30|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605665270000|2020-11-18 02:07:50|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3
1605665290000|2020-11-18 02:08:10|3745.7|3739.7|3743.7|3737.7|3745.7|3739.7|3743.7|3737.7|9
1605665300000|2020-11-18 02:08:20|3743.8|3737.8|3744.6|3738.6|3744.6|3738.6|3743.8|3737.8|0
1605665310000|2020-11-18 02:08:30|3744.7|3738.7|3744.8|3738.8|3745.1|3739.1|3744.7|3738.7|0
1605665320000|2020-11-18 02:08:40|3745.2|3739.2|3744.8|3738.8|3745.7|3739.7|3744.8|3738.8|0
1605665340000|2020-11-18 02:09:00|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|0
1605665350000|2020-11-18 02:09:10|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|3744.8|3738.8|0
1605665360000|2020-11-18 02:09:20|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|0
1605665380000|2020-11-18 02:09:40|3744.8|3738.8|3745.2|3739.2|3745.2|3739.2|3744.8|3738.8|0
1605665400000|2020-11-18 02:10:00|3744.8|3738.8|3745.3|3739.3|3745.7|3739.7|3744.8|3738.8|5
1605665410000|2020-11-18 02:10:10|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|0
1605665420000|2020-11-18 02:10:20|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|0
1605665430000|2020-11-18 02:10:30|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|2
1605665440000|2020-11-18 02:10:40|3745.3|3739.3|3745.3|3739.3|3745.7|3739.7|3745.3|3739.3|0
1605665450000|2020-11-18 02:10:50|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|0
1605665460000|2020-11-18 02:11:00|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|0
1605665470000|2020-11-18 02:11:10|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|0
1605665480000|2020-11-18 02:11:20|3745.8|3739.8|3745.7|3739.7|3745.8|3739.8|3745.5|3739.5|3
1605665490000|2020-11-18 02:11:30|3745.8|3739.8|3745.7|3739.7|3745.8|3739.8|3745.7|3739.7|2
1605665500000|2020-11-18 02:11:40|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|0
1605665510000|2020-11-18 02:11:50|3746.7|3740.7|3746.8|3740.8|3746.8|3740.8|3746.7|3740.7|3
1605665520000|2020-11-18 02:12:00|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3747.2|3741.2|1
1605665530000|2020-11-18 02:12:10|3747.3|3741.3|3747.2|3741.2|3747.8|3741.8|3747.2|3741.2|4
1605665540000|2020-11-18 02:12:20|3747.6|3741.6|3747.7|3741.7|3747.7|3741.7|3747.6|3741.6|5
1605665550000|2020-11-18 02:12:30|3747.8|3741.8|3747.8|3741.8|3748.2|3742.2|3747.8|3741.8|0
1605665560000|2020-11-18 02:12:40|3747.7|3741.7|3747.3|3741.3|3747.8|3741.8|3747.3|3741.3|0
1605665590000|2020-11-18 02:13:10|3747.7|3741.7|3747.8|3741.8|3747.8|3741.8|3747.7|3741.7|0
1605665600000|2020-11-18 02:13:20|3747.5|3741.5|3747.7|3741.7|3747.7|3741.7|3747.5|3741.5|6
1605665610000|2020-11-18 02:13:30|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|0
1605665620000|2020-11-18 02:13:40|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|0
1605665630000|2020-11-18 02:13:50|3747.8|3741.8|3747.7|3741.7|3747.8|3741.8|3747.2|3741.2|4
1605665640000|2020-11-18 02:14:00|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|0
1605665650000|2020-11-18 02:14:10|3747.7|3741.7|3747.7|3741.7|3748.2|3742.2|3747.2|3741.2|1
1605665670000|2020-11-18 02:14:30|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|0
1605665690000|2020-11-18 02:14:50|||||||||2
1605665760000|2020-11-18 02:16:00|3748.2|3742.2|3747.8|3741.8|3748.2|3742.2|3747.8|3741.8|6
1605665770000|2020-11-18 02:16:10|||||||||3
1605665830000|2020-11-18 02:17:10|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1605665840000|2020-11-18 02:17:20|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|0
1605665870000|2020-11-18 02:17:50|||||||||1
1605665900000|2020-11-18 02:18:20|||||||||1
1605665920000|2020-11-18 02:18:40|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|15
1605665940000|2020-11-18 02:19:00|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|6
1605665950000|2020-11-18 02:19:10|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|2
1605665960000|2020-11-18 02:19:20|3748.2|3742.2|3747.8|3741.8|3748.2|3742.2|3747.8|3741.8|9
1605665970000|2020-11-18 02:19:30|3748.2|3742.2|3748.8|3742.8|3748.8|3742.8|3748.2|3742.2|0
1605665990000|2020-11-18 02:19:50|3749.2|3743.2|3748.8|3742.8|3749.2|3743.2|3748.8|3742.8|0
1605666000000|2020-11-18 02:20:00|3749.2|3743.2|3749.2|3743.2|3749.2|3743.2|3749.2|3743.2|2
1605666010000|2020-11-18 02:20:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1605666040000|2020-11-18 02:20:40|3749.2|3743.2|3749.2|3743.2|3749.2|3743.2|3749.2|3743.2|1
1605666050000|2020-11-18 02:20:50|||||||||2
1605666060000|2020-11-18 02:21:00|3749.6|3743.6|3749.7|3743.7|3749.7|3743.7|3749.6|3743.6|3
1605666070000|2020-11-18 02:21:10|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|7
1605666080000|2020-11-18 02:21:20|3749.8|3743.8|3749.7|3743.7|3749.8|3743.8|3749.7|3743.7|0
1605666090000|2020-11-18 02:21:30|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|0
1605666100000|2020-11-18 02:21:40|3750.1|3744.1|3749.7|3743.7|3750.1|3744.1|3749.6|3743.6|4
1605666120000|2020-11-18 02:22:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|0
1605666130000|2020-11-18 02:22:10|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|0
1605666150000|2020-11-18 02:22:30|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|0
1605666160000|2020-11-18 02:22:40|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|0
1605666200000|2020-11-18 02:23:20|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|6
1605666210000|2020-11-18 02:23:30|3749.7|3743.7|3749.7|3743.7|3750.1|3744.1|3749.7|3743.7|0
1605666220000|2020-11-18 02:23:40|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|2
1605666230000|2020-11-18 02:23:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|0
1605666240000|2020-11-18 02:24:00|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|0
1605666260000|2020-11-18 02:24:20|3749.9|3743.9|3750.2|3744.2|3750.2|3744.2|3749.9|3743.9|2
1605666280000|2020-11-18 02:24:40|3750.6|3744.6|3750.9|3744.9|3750.9|3744.9|3750.2|3744.2|0
1605666290000|2020-11-18 02:24:50|||||||||3
1605666300000|2020-11-18 02:25:00|3751.2|3745.2|3751.3|3745.3|3751.3|3745.3|3751.2|3745.2|6
1605666310000|2020-11-18 02:25:10|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|0
1605666320000|2020-11-18 02:25:20|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|4
1605666330000|2020-11-18 02:25:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|1
1605666350000|2020-11-18 02:25:50|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|0
1605666360000|2020-11-18 02:26:00|||||||||1
1605666440000|2020-11-18 02:27:20|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|6
1605666470000|2020-11-18 02:27:50|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3
1605666480000|2020-11-18 02:28:00|3750.9|3744.9|3750.2|3744.2|3750.9|3744.9|3750.2|3744.2|7
1605666520000|2020-11-18 02:28:40|3750.5|3744.5|3750.2|3744.2|3751.2|3745.2|3750.2|3744.2|1
1605666530000|2020-11-18 02:28:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|0
1605666570000|2020-11-18 02:29:30|3750.2|3744.2|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|0
1605666590000|2020-11-18 02:29:50|3750.2|3744.2|3749.9|3743.9|3750.2|3744.2|3749.9|3743.9|3
1605666600000|2020-11-18 02:30:00|3750.1|3744.1|3750.7|3744.7|3751.8|3745.8|3750.1|3744.1|24
1605666610000|2020-11-18 02:30:10|3751.2|3745.2|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|5
1605666620000|2020-11-18 02:30:20|3750.6|3744.6|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|2
1605666630000|2020-11-18 02:30:30|3751.2|3745.2|3750.6|3744.6|3751.6|3745.6|3750.6|3744.6|0
1605666640000|2020-11-18 02:30:40|3750.2|3744.2|3751.2|3745.2|3751.2|3745.2|3750.2|3744.2|4
1605666650000|2020-11-18 02:30:50|3750.9|3744.9|3751.2|3745.2|3751.2|3745.2|3750.6|3744.6|5
1605666660000|2020-11-18 02:31:00|3751.1|3745.1|3750.6|3744.6|3751.2|3745.2|3750.6|3744.6|0
1605666670000|2020-11-18 02:31:10|3750.7|3744.7|3750.2|3744.2|3751.2|3745.2|3750.2|3744.2|1
1605666680000|2020-11-18 02:31:20|3750.6|3744.6|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|12
1605666690000|2020-11-18 02:31:30|3750.2|3744.2|3751.6|3745.6|3751.9|3745.9|3750.2|3744.2|7
1605666700000|2020-11-18 02:31:40|3751.7|3745.7|3751.4|3745.4|3752.1|3746.1|3751.4|3745.4|0
1605666710000|2020-11-18 02:31:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|1
1605666720000|2020-11-18 02:32:00|3752.1|3746.1|3751.6|3745.6|3752.2|3746.2|3751.6|3745.6|3
1605666730000|2020-11-18 02:32:10|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3
1605666740000|2020-11-18 02:32:20|3750.6|3744.6|3751.1|3745.1|3751.4|3745.4|3750.6|3744.6|2
1605666750000|2020-11-18 02:32:30|3751.2|3745.2|3751.6|3745.6|3751.6|3745.6|3751.2|3745.2|0
1605666760000|2020-11-18 02:32:40|3750.8|3744.8|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|3
1605666770000|2020-11-18 02:32:50|3751.4|3745.4|3751.6|3745.6|3751.6|3745.6|3751.4|3745.4|0
1605666790000|2020-11-18 02:33:10|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|0
1605666820000|2020-11-18 02:33:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|4
1605666840000|2020-11-18 02:34:00|3750.7|3744.7|3751.4|3745.4|3751.4|3745.4|3750.7|3744.7|4
1605666850000|2020-11-18 02:34:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1605666860000|2020-11-18 02:34:20|3751.4|3745.4|3751.6|3745.6|3751.9|3745.9|3751.1|3745.1|0
1605666870000|2020-11-18 02:34:30|3751.4|3745.4|3751.1|3745.1|3751.4|3745.4|3751.1|3745.1|5
1605666880000|2020-11-18 02:34:40|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|1
1605666890000|2020-11-18 02:34:50|3750.9|3744.9|3751.1|3745.1|3751.1|3745.1|3750.9|3744.9|0
1605666900000|2020-11-18 02:35:00|3750.9|3744.9|3750.4|3744.4|3751.1|3745.1|3749.9|3743.9|4
1605666910000|2020-11-18 02:35:10|3750.1|3744.1|3750.4|3744.4|3750.9|3744.9|3750.1|3744.1|1
1605666920000|2020-11-18 02:35:20|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3748.9|3742.9|22
1605666930000|2020-11-18 02:35:30|3750.1|3744.1|3750.4|3744.4|3750.4|3744.4|3750.1|3744.1|0
1605666940000|2020-11-18 02:35:40|3750.1|3744.1|3748.8|3742.8|3750.1|3744.1|3748.8|3742.8|2
1605666950000|2020-11-18 02:35:50|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3747.8|3741.8|3
1605666960000|2020-11-18 02:36:00|3748.1|3742.1|3748.3|3742.3|3748.3|3742.3|3748|3742|25
1605666970000|2020-11-18 02:36:10|3748.1|3742.1|3748.3|3742.3|3748.3|3742.3|3748.1|3742.1|0
1605666980000|2020-11-18 02:36:20|3748.1|3742.1|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|8
1605666990000|2020-11-18 02:36:30|||||||||3
1605667020000|2020-11-18 02:37:00|||||||||11
1605667040000|2020-11-18 02:37:20|3746.6|3740.6|3745.6|3739.6|3747.5|3741.5|3745.6|3739.6|86
1605667050000|2020-11-18 02:37:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3745.6|3739.6|8
1605667060000|2020-11-18 02:37:40|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3747.1|3741.1|1
1605667070000|2020-11-18 02:37:50|3747.3|3741.3|3746.6|3740.6|3747.3|3741.3|3746.6|3740.6|6
1605667090000|2020-11-18 02:38:10|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|0
1605667110000|2020-11-18 02:38:30|3747|3741|3747.6|3741.6|3748.1|3742.1|3747|3741|7
1605667120000|2020-11-18 02:38:40|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|5
1605667130000|2020-11-18 02:38:50|3746.8|3740.8|3746.6|3740.6|3746.8|3740.8|3746.6|3740.6|1
1605667170000|2020-11-18 02:39:30|||||||||5
1605667180000|2020-11-18 02:39:40|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|16
1605667190000|2020-11-18 02:39:50|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|3
1605667210000|2020-11-18 02:40:10|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|3747.1|3741.1|2
1605667220000|2020-11-18 02:40:20|3746.8|3740.8|3746.8|3740.8|3747.1|3741.1|3746.6|3740.6|0
1605667230000|2020-11-18 02:40:30|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|0
1605667250000|2020-11-18 02:40:50|3747.1|3741.1|3748.1|3742.1|3748.1|3742.1|3747.1|3741.1|1
1605667260000|2020-11-18 02:41:00|3748.3|3742.3|3747.6|3741.6|3748.3|3742.3|3747.6|3741.6|3
1605667270000|2020-11-18 02:41:10|3747.3|3741.3|3748.1|3742.1|3748.1|3742.1|3747.3|3741.3|1
1605667280000|2020-11-18 02:41:20|3748.3|3742.3|3748.1|3742.1|3748.3|3742.3|3748.1|3742.1|0
1605667290000|2020-11-18 02:41:30|3747.6|3741.6|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|0
1605667300000|2020-11-18 02:41:40|3747.8|3741.8|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|0
1605667310000|2020-11-18 02:41:50|3748.1|3742.1|3747.6|3741.6|3748.3|3742.3|3747.6|3741.6|2
1605667330000|2020-11-18 02:42:10|3747.5|3741.5|3747.1|3741.1|3747.5|3741.5|3746.6|3740.6|2
1605667340000|2020-11-18 02:42:20|3746.5|3740.5|3746.6|3740.6|3746.6|3740.6|3746.5|3740.5|0
1605667350000|2020-11-18 02:42:30|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.6|3740.6|9
1605667360000|2020-11-18 02:42:40|3746.9|3740.9|3746.6|3740.6|3747.3|3741.3|3746.6|3740.6|3
1605667370000|2020-11-18 02:42:50|3745.6|3739.6|3746.5|3740.5|3746.6|3740.6|3745.6|3739.6|3
1605667380000|2020-11-18 02:43:00|3746.3|3740.3|3745.6|3739.6|3746.5|3740.5|3745.6|3739.6|0
1605667410000|2020-11-18 02:43:30|||||||||17
1605667420000|2020-11-18 02:43:40|3746.3|3740.3|3745.6|3739.6|3746.3|3740.3|3745.6|3739.6|9
1605667440000|2020-11-18 02:44:00|||||||||11
1605667450000|2020-11-18 02:44:10|||||||||7
1605667460000|2020-11-18 02:44:20|3745.3|3739.3|3746.1|3740.1|3746.1|3740.1|3745.3|3739.3|6
1605667470000|2020-11-18 02:44:30|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|0
1605667480000|2020-11-18 02:44:40|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|0
1605667500000|2020-11-18 02:45:00|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|1
1605667510000|2020-11-18 02:45:10|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|6
1605667520000|2020-11-18 02:45:20|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1605667530000|2020-11-18 02:45:30|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|1
1605667540000|2020-11-18 02:45:40|3746.6|3740.6|3746.3|3740.3|3746.6|3740.6|3746.3|3740.3|0
1605667550000|2020-11-18 02:45:50|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.3|3740.3|8
1605667560000|2020-11-18 02:46:00|3747.3|3741.3|3748.1|3742.1|3748.1|3742.1|3747.3|3741.3|1
1605667570000|2020-11-18 02:46:10|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|0
1605667590000|2020-11-18 02:46:30|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3
1605667600000|2020-11-18 02:46:40|3748.1|3742.1|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|0
1605667610000|2020-11-18 02:46:50|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|0
1605667620000|2020-11-18 02:47:00|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3747.6|3741.6|3
1605667630000|2020-11-18 02:47:10|3748.8|3742.8|3746.6|3740.6|3749.6|3743.6|3746.6|3740.6|20
1605667640000|2020-11-18 02:47:20|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|0
1605667650000|2020-11-18 02:47:30|3746.1|3740.1|3745.6|3739.6|3746.5|3740.5|3745.6|3739.6|1
1605667670000|2020-11-18 02:47:50|3746.1|3740.1|3746|3740|3746.1|3740.1|3746|3740|0
1605667680000|2020-11-18 02:48:00|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|0
1605667690000|2020-11-18 02:48:10|3746.3|3740.3|3746.1|3740.1|3746.6|3740.6|3745.6|3739.6|2
1605667710000|2020-11-18 02:48:30|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|0
1605667720000|2020-11-18 02:48:40|3746.6|3740.6|3746.3|3740.3|3746.6|3740.6|3746.3|3740.3|0
1605667730000|2020-11-18 02:48:50|3746.6|3740.6|3745.6|3739.6|3746.6|3740.6|3745.6|3739.6|8
1605667740000|2020-11-18 02:49:00|3745.3|3739.3|3745.6|3739.6|3746.1|3740.1|3745.1|3739.1|0
1605667750000|2020-11-18 02:49:10|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605667760000|2020-11-18 02:49:20|3746.3|3740.3|3746.3|3740.3|3746.6|3740.6|3746.3|3740.3|2
1605667770000|2020-11-18 02:49:30|3746.6|3740.6|3748.1|3742.1|3748.1|3742.1|3746.6|3740.6|4
1605667780000|2020-11-18 02:49:40|3747.8|3741.8|3747.8|3741.8|3748.3|3742.3|3747.3|3741.3|2
1605667790000|2020-11-18 02:49:50|3748.1|3742.1|3747.8|3741.8|3748.1|3742.1|3747.8|3741.8|0
1605667800000|2020-11-18 02:50:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|0
1605667810000|2020-11-18 02:50:10|3747.6|3741.6|3747.8|3741.8|3748.1|3742.1|3747.3|3741.3|0
1605667820000|2020-11-18 02:50:20|3748.3|3742.3|3746.8|3740.8|3748.3|3742.3|3746.8|3740.8|6
1605667830000|2020-11-18 02:50:30|3746.6|3740.6|3746.8|3740.8|3747.3|3741.3|3746.6|3740.6|5
1605667840000|2020-11-18 02:50:40|3747.1|3741.1|3744.6|3738.6|3747.6|3741.6|3744.6|3738.6|22
1605667850000|2020-11-18 02:50:50|3744.8|3738.8|3744.6|3738.6|3744.8|3738.8|3744.6|3738.6|2
1605667880000|2020-11-18 02:51:20|||||||||2
1605667890000|2020-11-18 02:51:30|||||||||1
1605667900000|2020-11-18 02:51:40|3744.5|3738.5|3743.6|3737.6|3744.5|3738.5|3743.6|3737.6|2
1605667910000|2020-11-18 02:51:50|3744.3|3738.3|3744.5|3738.5|3744.5|3738.5|3744.3|3738.3|0
1605667920000|2020-11-18 02:52:00|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605667930000|2020-11-18 02:52:10|3743.9|3737.9|3743.6|3737.6|3743.9|3737.9|3743.6|3737.6|3
1605667940000|2020-11-18 02:52:20|||||||||1
1605667960000|2020-11-18 02:52:40|3744.1|3738.1|3743.8|3737.8|3744.1|3738.1|3743.6|3737.6|3
1605667970000|2020-11-18 02:52:50|3743.9|3737.9|3743.6|3737.6|3744.3|3738.3|3743.6|3737.6|3
1605667980000|2020-11-18 02:53:00|||||||||6
1605667990000|2020-11-18 02:53:10|||||||||3
1605668000000|2020-11-18 02:53:20|||||||||6
1605668050000|2020-11-18 02:54:10|3744.3|3738.3|3743.6|3737.6|3744.6|3738.6|3743.6|3737.6|13
1605668060000|2020-11-18 02:54:20|||||||||5
1605668070000|2020-11-18 02:54:30|||||||||4
1605668080000|2020-11-18 02:54:40|3743.8|3737.8|3744.6|3738.6|3744.6|3738.6|3743.8|3737.8|0
1605668090000|2020-11-18 02:54:50|3744.3|3738.3|3744.6|3738.6|3744.6|3738.6|3744.3|3738.3|0
1605668120000|2020-11-18 02:55:20|3744.9|3738.9|3745.6|3739.6|3745.6|3739.6|3744.9|3738.9|2
1605668130000|2020-11-18 02:55:30|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3744.9|3738.9|0
1605668140000|2020-11-18 02:55:40|3745.8|3739.8|3745.6|3739.6|3745.8|3739.8|3745.6|3739.6|3
1605668150000|2020-11-18 02:55:50|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605668170000|2020-11-18 02:56:10|3744.9|3738.9|3745.3|3739.3|3745.3|3739.3|3744.9|3738.9|1
1605668180000|2020-11-18 02:56:20|3744.9|3738.9|3745.3|3739.3|3745.3|3739.3|3744.9|3738.9|0
1605668190000|2020-11-18 02:56:30|3745.4|3739.4|3745.3|3739.3|3745.4|3739.4|3745.3|3739.3|0
1605668200000|2020-11-18 02:56:40|3744.9|3738.9|3745.3|3739.3|3745.5|3739.5|3744.9|3738.9|3
1605668210000|2020-11-18 02:56:50|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.6|3739.6|0
1605668220000|2020-11-18 02:57:00|3745.3|3739.3|3745.9|3739.9|3745.9|3739.9|3745.3|3739.3|4
1605668250000|2020-11-18 02:57:30|||||||||3
1605668260000|2020-11-18 02:57:40|3745.6|3739.6|3744.3|3738.3|3745.6|3739.6|3744.3|3738.3|7
1605668270000|2020-11-18 02:57:50|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|3743.8|3737.8|0
1605668280000|2020-11-18 02:58:00|3744.3|3738.3|3744.9|3738.9|3744.9|3738.9|3744.3|3738.3|0
1605668290000|2020-11-18 02:58:10|3745.3|3739.3|3745.8|3739.8|3745.8|3739.8|3745.3|3739.3|0
1605668300000|2020-11-18 02:58:20|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|3746.1|3740.1|0
1605668310000|2020-11-18 02:58:30|3746.3|3740.3|3746.1|3740.1|3746.3|3740.3|3746.1|3740.1|3
1605668320000|2020-11-18 02:58:40|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|0
1605668330000|2020-11-18 02:58:50|3746.3|3740.3|3745.3|3739.3|3746.3|3740.3|3745.3|3739.3|2
1605668340000|2020-11-18 02:59:00|3745.4|3739.4|3745.8|3739.8|3745.8|3739.8|3745.4|3739.4|0
1605668350000|2020-11-18 02:59:10|3746.3|3740.3|3745.3|3739.3|3746.3|3740.3|3745.3|3739.3|0
1605668360000|2020-11-18 02:59:20|3745.4|3739.4|3746.1|3740.1|3746.1|3740.1|3745.4|3739.4|3
1605668370000|2020-11-18 02:59:30|3745.8|3739.8|3744.8|3738.8|3745.8|3739.8|3744.8|3738.8|0
1605668380000|2020-11-18 02:59:40|3744.3|3738.3|3744.1|3738.1|3744.3|3738.3|3743.6|3737.6|9
1605668390000|2020-11-18 02:59:50|3744.3|3738.3|3743.6|3737.6|3744.3|3738.3|3743.6|3737.6|2
1605668400000|2020-11-18 03:00:00|3744.1|3738.1|3744.3|3738.3|3744.6|3738.6|3744.1|3738.1|2
1605668410000|2020-11-18 03:00:10|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3743.6|3737.6|11
1605668430000|2020-11-18 03:00:30|3743.8|3737.8|3744.3|3738.3|3744.3|3738.3|3743.8|3737.8|0
1605668440000|2020-11-18 03:00:40|3744.6|3738.6|3744.3|3738.3|3744.6|3738.6|3744.3|3738.3|0
1605668450000|2020-11-18 03:00:50|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605668460000|2020-11-18 03:01:00|3744.3|3738.3|3744.1|3738.1|3744.3|3738.3|3744.1|3738.1|4
1605668490000|2020-11-18 03:01:30|3744.3|3738.3|3744.6|3738.6|3744.6|3738.6|3744.3|3738.3|0
1605668500000|2020-11-18 03:01:40|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|3744.3|3738.3|0
1605668510000|2020-11-18 03:01:50|3744.6|3738.6|3744.3|3738.3|3744.6|3738.6|3744.3|3738.3|0
1605668520000|2020-11-18 03:02:00|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|0
1605668530000|2020-11-18 03:02:10|3744.3|3738.3|3744.6|3738.6|3744.6|3738.6|3744.3|3738.3|0
1605668540000|2020-11-18 03:02:20|3744.3|3738.3|3744.8|3738.8|3744.8|3738.8|3744.3|3738.3|2
1605668550000|2020-11-18 03:02:30|3745.1|3739.1|3745.8|3739.8|3745.8|3739.8|3745.1|3739.1|11
1605668560000|2020-11-18 03:02:40|3745.9|3739.9|3746.6|3740.6|3746.6|3740.6|3745.9|3739.9|3
1605668570000|2020-11-18 03:02:50|3746.3|3740.3|3746.1|3740.1|3746.3|3740.3|3746.1|3740.1|0
1605668580000|2020-11-18 03:03:00|3746|3740|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|4
1605668600000|2020-11-18 03:03:20|3745.6|3739.6|3745.3|3739.3|3745.6|3739.6|3745.3|3739.3|0
1605668610000|2020-11-18 03:03:30|3745.6|3739.6|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|3
1605668620000|2020-11-18 03:03:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1605668630000|2020-11-18 03:03:50|3745.6|3739.6|3745.6|3739.6|3746.1|3740.1|3745.3|3739.3|4
1605668640000|2020-11-18 03:04:00|3745.8|3739.8|3746.1|3740.1|3746.1|3740.1|3745.8|3739.8|0
1605668650000|2020-11-18 03:04:10|3746|3740|3746.1|3740.1|3746.1|3740.1|3746|3740|0
1605668660000|2020-11-18 03:04:20|3746.6|3740.6|3746.1|3740.1|3746.6|3740.6|3746.1|3740.1|0
1605668680000|2020-11-18 03:04:40|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|13
1605668710000|2020-11-18 03:05:10|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.3|3741.3|0
1605668720000|2020-11-18 03:05:20|3748.1|3742.1|3747.8|3741.8|3748.1|3742.1|3747.6|3741.6|3
1605668730000|2020-11-18 03:05:30|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|0
1605668740000|2020-11-18 03:05:40|3748.3|3742.3|3748.6|3742.6|3748.8|3742.8|3748.3|3742.3|3
1605668750000|2020-11-18 03:05:50|3748.8|3742.8|3748.1|3742.1|3749.1|3743.1|3748.1|3742.1|0
1605668770000|2020-11-18 03:06:10|3747.8|3741.8|3747.3|3741.3|3747.8|3741.8|3747.3|3741.3|0
1605668780000|2020-11-18 03:06:20|3747.1|3741.1|3747.1|3741.1|3747.3|3741.3|3746.6|3740.6|1
1605668790000|2020-11-18 03:06:30|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|0
1605668830000|2020-11-18 03:07:10|3747.1|3741.1|3747.3|3741.3|3747.3|3741.3|3747.1|3741.1|0
1605668840000|2020-11-18 03:07:20|3746.8|3740.8|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|6
1605668850000|2020-11-18 03:07:30|3747.3|3741.3|3747.8|3741.8|3748.3|3742.3|3747.3|3741.3|0
1605668860000|2020-11-18 03:07:40|3747.4|3741.4|3748.3|3742.3|3748.3|3742.3|3747.4|3741.4|0
1605668870000|2020-11-18 03:07:50|3748.1|3742.1|3748.3|3742.3|3748.3|3742.3|3747.3|3741.3|0
1605668880000|2020-11-18 03:08:00|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|0
1605668890000|2020-11-18 03:08:10|3748.3|3742.3|3748.1|3742.1|3748.3|3742.3|3747.8|3741.8|0
1605668910000|2020-11-18 03:08:30|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|0
1605668920000|2020-11-18 03:08:40|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|0
1605668930000|2020-11-18 03:08:50|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|0
1605668940000|2020-11-18 03:09:00|3748.3|3742.3|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|0
1605668950000|2020-11-18 03:09:10|3748.1|3742.1|3747.8|3741.8|3748.1|3742.1|3747.8|3741.8|0
1605668960000|2020-11-18 03:09:20|3747.6|3741.6|3747.3|3741.3|3747.6|3741.6|3747.3|3741.3|2
1605668980000|2020-11-18 03:09:40|3747.8|3741.8|3748.1|3742.1|3748.1|3742.1|3747.8|3741.8|1
1605668990000|2020-11-18 03:09:50|3748.3|3742.3|3748.5|3742.5|3748.6|3742.6|3748.1|3742.1|1
1605669000000|2020-11-18 03:10:00|3748.9|3742.9|3748.9|3742.9|3749.6|3743.6|3748.9|3742.9|1
1605669010000|2020-11-18 03:10:10|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|1
1605669020000|2020-11-18 03:10:20|3748.6|3742.6|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|0
1605669030000|2020-11-18 03:10:30|3747.8|3741.8|3748.6|3742.6|3748.6|3742.6|3747.8|3741.8|2
1605669040000|2020-11-18 03:10:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|5
1605669050000|2020-11-18 03:10:50|3749.1|3743.1|3749.6|3743.6|3749.9|3743.9|3749.1|3743.1|6
1605669060000|2020-11-18 03:11:00|3749.3|3743.3|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|0
1605669070000|2020-11-18 03:11:10|3748.8|3742.8|3749.1|3743.1|3749.8|3743.8|3748.8|3742.8|8
1605669080000|2020-11-18 03:11:20|3748.8|3742.8|3749.1|3743.1|3749.1|3743.1|3748.8|3742.8|0
1605669090000|2020-11-18 03:11:30|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1605669100000|2020-11-18 03:11:40|3749.1|3743.1|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|0
1605669130000|2020-11-18 03:12:10|3749.1|3743.1|3748.8|3742.8|3749.1|3743.1|3748.8|3742.8|10
1605669140000|2020-11-18 03:12:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|0
1605669200000|2020-11-18 03:13:20|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1605669220000|2020-11-18 03:13:40|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1605669230000|2020-11-18 03:13:50|3749.6|3743.6|3749.4|3743.4|3749.8|3743.8|3749.3|3743.3|0
1605669240000|2020-11-18 03:14:00|3749.8|3743.8|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|0
1605669250000|2020-11-18 03:14:10|3750.4|3744.4|3751.3|3745.3|3751.3|3745.3|3750.4|3744.4|1
1605669260000|2020-11-18 03:14:20|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|5
1605669280000|2020-11-18 03:14:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|8
1605669290000|2020-11-18 03:14:50|3752.8|3746.8|3753.3|3747.3|3753.3|3747.3|3752.8|3746.8|14
1605669300000|2020-11-18 03:15:00|3753.4|3747.4|3753.4|3747.4|3753.8|3747.8|3753.3|3747.3|2
1605669310000|2020-11-18 03:15:10|3753.8|3747.8|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|2
1605669320000|2020-11-18 03:15:20|3752.9|3746.9|3753.6|3747.6|3753.8|3747.8|3752.9|3746.9|0
1605669330000|2020-11-18 03:15:30|3753.3|3747.3|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|0
1605669340000|2020-11-18 03:15:40|3753.8|3747.8|3753.9|3747.9|3753.9|3747.9|3753.8|3747.8|2
1605669350000|2020-11-18 03:15:50|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|0
1605669390000|2020-11-18 03:16:30|3753.6|3747.6|3753.3|3747.3|3753.6|3747.6|3753.3|3747.3|0
1605669400000|2020-11-18 03:16:40|3753.6|3747.6|3753.3|3747.3|3753.6|3747.6|3752.9|3746.9|0
1605669410000|2020-11-18 03:16:50|3753.6|3747.6|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|0
1605669420000|2020-11-18 03:17:00|||||||||3
1605669430000|2020-11-18 03:17:10|3753.3|3747.3|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|2
1605669440000|2020-11-18 03:17:20|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|17
1605669450000|2020-11-18 03:17:30|3753.3|3747.3|3753.4|3747.4|3753.8|3747.8|3753.3|3747.3|3
1605669460000|2020-11-18 03:17:40|3753.8|3747.8|3753.8|3747.8|3753.9|3747.9|3753.8|3747.8|0
1605669470000|2020-11-18 03:17:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3752.9|3746.9|0
1605669480000|2020-11-18 03:18:00|3753.6|3747.6|3753.9|3747.9|3753.9|3747.9|3753.3|3747.3|4
1605669490000|2020-11-18 03:18:10|3754.3|3748.3|3754.6|3748.6|3754.6|3748.6|3754.3|3748.3|0
1605669500000|2020-11-18 03:18:20|3754.3|3748.3|3754.8|3748.8|3755.3|3749.3|3754.3|3748.3|4
1605669510000|2020-11-18 03:18:30|3754.6|3748.6|3753.8|3747.8|3754.6|3748.6|3753.8|3747.8|0
1605669520000|2020-11-18 03:18:40|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1605669530000|2020-11-18 03:18:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1605669540000|2020-11-18 03:19:00|3753.9|3747.9|3754.1|3748.1|3754.1|3748.1|3753.9|3747.9|0
1605669550000|2020-11-18 03:19:10|3754.3|3748.3|3754.1|3748.1|3754.6|3748.6|3754.1|3748.1|0
1605669570000|2020-11-18 03:19:30|3754.3|3748.3|3754.9|3748.9|3754.9|3748.9|3754.3|3748.3|6
1605669580000|2020-11-18 03:19:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|26
1605669590000|2020-11-18 03:19:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1605669600000|2020-11-18 03:20:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1605669610000|2020-11-18 03:20:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|2
1605669650000|2020-11-18 03:20:50|3755.3|3749.3|3754.9|3748.9|3755.3|3749.3|3754.9|3748.9|4
1605669660000|2020-11-18 03:21:00|3755|3749|3754.9|3748.9|3755.3|3749.3|3754.9|3748.9|0
1605669670000|2020-11-18 03:21:10|3755|3749|3755.8|3749.8|3755.8|3749.8|3754.9|3748.9|0
1605669680000|2020-11-18 03:21:20|3755.4|3749.4|3755.8|3749.8|3755.8|3749.8|3755|3749|0
1605669690000|2020-11-18 03:21:30|3754.9|3748.9|3755.9|3749.9|3755.9|3749.9|3754.9|3748.9|0
1605669700000|2020-11-18 03:21:40|3756.9|3750.9|3755.9|3749.9|3757.4|3751.4|3755.9|3749.9|14
1605669710000|2020-11-18 03:21:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|2
1605669720000|2020-11-18 03:22:00|3756.4|3750.4|3756.8|3750.8|3756.8|3750.8|3756.4|3750.4|4
1605669730000|2020-11-18 03:22:10|3756.9|3750.9|3756.8|3750.8|3756.9|3750.9|3756.8|3750.8|0
1605669740000|2020-11-18 03:22:20|3757.1|3751.1|3757.8|3751.8|3757.8|3751.8|3757.1|3751.1|1
1605669750000|2020-11-18 03:22:30|3757.3|3751.3|3756.8|3750.8|3757.8|3751.8|3756.8|3750.8|2
1605669760000|2020-11-18 03:22:40|3757.3|3751.3|3757.3|3751.3|3757.9|3751.9|3757.3|3751.3|5
1605669770000|2020-11-18 03:22:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605669780000|2020-11-18 03:23:00|3757.3|3751.3|3757.3|3751.3|3757.6|3751.6|3757.3|3751.3|0
1605669790000|2020-11-18 03:23:10|3757.6|3751.6|3758.3|3752.3|3758.6|3752.6|3757.6|3751.6|6
1605669800000|2020-11-18 03:23:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1605669810000|2020-11-18 03:23:30|3759.3|3753.3|3759.1|3753.1|3759.3|3753.3|3759.1|3753.1|3
1605669820000|2020-11-18 03:23:40|3758.8|3752.8|3758.6|3752.6|3758.8|3752.8|3758.6|3752.6|0
1605669830000|2020-11-18 03:23:50|3758.8|3752.8|3759.1|3753.1|3759.1|3753.1|3758.8|3752.8|3
1605669840000|2020-11-18 03:24:00|3759.6|3753.6|3759.3|3753.3|3759.6|3753.6|3759.1|3753.1|0
1605669850000|2020-11-18 03:24:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605669870000|2020-11-18 03:24:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|5
1605669880000|2020-11-18 03:24:40|3759.3|3753.3|3759.1|3753.1|3759.3|3753.3|3759.1|3753.1|6
1605669890000|2020-11-18 03:24:50|3758.8|3752.8|3759.1|3753.1|3759.3|3753.3|3758.6|3752.6|1
1605669900000|2020-11-18 03:25:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.1|3753.1|0
1605669910000|2020-11-18 03:25:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605669920000|2020-11-18 03:25:20|3759.3|3753.3|3759.1|3753.1|3759.3|3753.3|3759.1|3753.1|0
1605669930000|2020-11-18 03:25:30|3758.6|3752.6|3759.6|3753.6|3759.6|3753.6|3758.6|3752.6|1
1605669940000|2020-11-18 03:25:40|||||||||1
1605669960000|2020-11-18 03:26:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|17
1605669970000|2020-11-18 03:26:10|3760|3754|3760.1|3754.1|3760.1|3754.1|3759.8|3753.8|5
1605669980000|2020-11-18 03:26:20|3760.3|3754.3|3760.1|3754.1|3760.6|3754.6|3759.8|3753.8|5
1605669990000|2020-11-18 03:26:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1605670000000|2020-11-18 03:26:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605670010000|2020-11-18 03:26:50|3759.6|3753.6|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1605670020000|2020-11-18 03:27:00|3759.8|3753.8|3760.1|3754.1|3760.3|3754.3|3759.8|3753.8|3
1605670040000|2020-11-18 03:27:20|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|0
1605670050000|2020-11-18 03:27:30|3760.3|3754.3|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|0
1605670060000|2020-11-18 03:27:40|3760.3|3754.3|3760.6|3754.6|3760.8|3754.8|3760.3|3754.3|0
1605670070000|2020-11-18 03:27:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|0
1605670100000|2020-11-18 03:28:20|3761.3|3755.3|3761.6|3755.6|3761.6|3755.6|3761.3|3755.3|0
1605670110000|2020-11-18 03:28:30|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|0
1605670120000|2020-11-18 03:28:40|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|24
1605670130000|2020-11-18 03:28:50|3762.3|3756.3|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|0
1605670140000|2020-11-18 03:29:00|3761.3|3755.3|3761.8|3755.8|3762.1|3756.1|3760.8|3754.8|3
1605670150000|2020-11-18 03:29:10|3761.3|3755.3|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|1
1605670160000|2020-11-18 03:29:20|3761.3|3755.3|3761.8|3755.8|3762.3|3756.3|3761.3|3755.3|1
1605670170000|2020-11-18 03:29:30|3761.6|3755.6|3761.3|3755.3|3761.6|3755.6|3761.3|3755.3|3
1605670180000|2020-11-18 03:29:40|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3760.6|3754.6|0
1605670190000|2020-11-18 03:29:50|3761.6|3755.6|3760.6|3754.6|3761.6|3755.6|3760.6|3754.6|3
1605670200000|2020-11-18 03:30:00|3760.8|3754.8|3761.1|3755.1|3761.6|3755.6|3760.6|3754.6|3
1605670210000|2020-11-18 03:30:10|3761.6|3755.6|3761.3|3755.3|3761.6|3755.6|3761.1|3755.1|4
1605670220000|2020-11-18 03:30:20|3761.6|3755.6|3760.1|3754.1|3761.6|3755.6|3760.1|3754.1|23
1605670230000|2020-11-18 03:30:30|3759.6|3753.6|3760.5|3754.5|3760.5|3754.5|3759.6|3753.6|2
1605670240000|2020-11-18 03:30:40|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3759.8|3753.8|15
1605670250000|2020-11-18 03:30:50|3760|3754|3759.6|3753.6|3760.5|3754.5|3759.6|3753.6|8
1605670260000|2020-11-18 03:31:00|3760|3754|3760.1|3754.1|3760.1|3754.1|3760|3754|6
1605670270000|2020-11-18 03:31:10|3760.3|3754.3|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1605670280000|2020-11-18 03:31:20|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|1
1605670290000|2020-11-18 03:31:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605670310000|2020-11-18 03:31:50|||||||||2
1605670330000|2020-11-18 03:32:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|5
1605670360000|2020-11-18 03:32:40|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|7
1605670370000|2020-11-18 03:32:50|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|1
1605670380000|2020-11-18 03:33:00|3760.3|3754.3|3760.6|3754.6|3760.6|3754.6|3760.3|3754.3|0
1605670400000|2020-11-18 03:33:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3
1605670410000|2020-11-18 03:33:30|3760.3|3754.3|3760.6|3754.6|3760.6|3754.6|3760.3|3754.3|0
1605670420000|2020-11-18 03:33:40|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|2
1605670450000|2020-11-18 03:34:10|3760.3|3754.3|3760.1|3754.1|3760.3|3754.3|3759.6|3753.6|3
1605670460000|2020-11-18 03:34:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605670470000|2020-11-18 03:34:30|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|4
1605670480000|2020-11-18 03:34:40|3759.3|3753.3|3759.6|3753.6|3759.6|3753.6|3759.3|3753.3|0
1605670490000|2020-11-18 03:34:50|||||||||1
1605670500000|2020-11-18 03:35:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|2
1605670540000|2020-11-18 03:35:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1605670550000|2020-11-18 03:35:50|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|20
1605670580000|2020-11-18 03:36:20|3759|3753|3758.6|3752.6|3759|3753|3758.6|3752.6|0
1605670590000|2020-11-18 03:36:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1605670600000|2020-11-18 03:36:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3758.8|3752.8|1
1605670630000|2020-11-18 03:37:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|8
1605670640000|2020-11-18 03:37:20|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|0
1605670680000|2020-11-18 03:38:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605670700000|2020-11-18 03:38:20|3759|3753|3759.6|3753.6|3759.6|3753.6|3759|3753|4
1605670710000|2020-11-18 03:38:30|3759.3|3753.3|3758.6|3752.6|3759.3|3753.3|3758.6|3752.6|1
1605670720000|2020-11-18 03:38:40|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3758.6|3752.6|3
1605670730000|2020-11-18 03:38:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605670740000|2020-11-18 03:39:00|3758.9|3752.9|3759.6|3753.6|3759.6|3753.6|3758.9|3752.9|4
1605670790000|2020-11-18 03:39:50|3759.9|3753.9|3760.1|3754.1|3760.6|3754.6|3759.6|3753.6|19
1605670800000|2020-11-18 03:40:00|3760.3|3754.3|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|0
1605670810000|2020-11-18 03:40:10|||||||||3
1605670820000|2020-11-18 03:40:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|2
1605670830000|2020-11-18 03:40:30|3760.5|3754.5|3760.1|3754.1|3760.5|3754.5|3760.1|3754.1|0
1605670840000|2020-11-18 03:40:40|3760.3|3754.3|3760.6|3754.6|3760.6|3754.6|3760.3|3754.3|0
1605670860000|2020-11-18 03:41:00|3760.9|3754.9|3761.1|3755.1|3761.5|3755.5|3760.9|3754.9|11
1605670870000|2020-11-18 03:41:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605670880000|2020-11-18 03:41:20|3761|3755|3761.3|3755.3|3761.8|3755.8|3761|3755|27
1605670890000|2020-11-18 03:41:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605670900000|2020-11-18 03:41:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1605670920000|2020-11-18 03:42:00|3761.5|3755.5|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|1
1605670930000|2020-11-18 03:42:10|3761|3755|3760.6|3754.6|3761|3755|3760.6|3754.6|2
1605670940000|2020-11-18 03:42:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605670970000|2020-11-18 03:42:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605670990000|2020-11-18 03:43:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|6
1605671000000|2020-11-18 03:43:20|3760.9|3754.9|3760.8|3754.8|3760.9|3754.9|3760.6|3754.6|3
1605671010000|2020-11-18 03:43:30|3761.3|3755.3|3761.1|3755.1|3761.3|3755.3|3761.1|3755.1|0
1605671020000|2020-11-18 03:43:40|3760.8|3754.8|3761.1|3755.1|3761.1|3755.1|3760.8|3754.8|1
1605671040000|2020-11-18 03:44:00|3761.3|3755.3|3761.1|3755.1|3761.3|3755.3|3761.1|3755.1|0
1605671090000|2020-11-18 03:44:50|3760.8|3754.8|3761.1|3755.1|3761.1|3755.1|3760.8|3754.8|0
1605671100000|2020-11-18 03:45:00|3761.3|3755.3|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|0
1605671110000|2020-11-18 03:45:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1605671130000|2020-11-18 03:45:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605671140000|2020-11-18 03:45:40|3760.8|3754.8|3760.6|3754.6|3760.8|3754.8|3760.6|3754.6|1
1605671150000|2020-11-18 03:45:50|3760.8|3754.8|3761.1|3755.1|3761.1|3755.1|3760.8|3754.8|0
1605671160000|2020-11-18 03:46:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605671170000|2020-11-18 03:46:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1605671180000|2020-11-18 03:46:20|3761.1|3755.1|3761.3|3755.3|3761.3|3755.3|3761.1|3755.1|0
1605671190000|2020-11-18 03:46:30|3761.6|3755.6|3761.3|3755.3|3761.6|3755.6|3761.3|3755.3|1
1605671200000|2020-11-18 03:46:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.8|3754.8|0
1605671210000|2020-11-18 03:46:50|3760.8|3754.8|3760.6|3754.6|3760.8|3754.8|3760.6|3754.6|0
1605671230000|2020-11-18 03:47:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|2
1605671240000|2020-11-18 03:47:20|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|9
1605671270000|2020-11-18 03:47:50|3760.6|3754.6|3760.3|3754.3|3760.6|3754.6|3760.3|3754.3|0
1605671340000|2020-11-18 03:49:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605671350000|2020-11-18 03:49:10|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|4
1605671450000|2020-11-18 03:50:50|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3
1605671480000|2020-11-18 03:51:20|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1605671520000|2020-11-18 03:52:00|3758.8|3752.8|3758.6|3752.6|3758.8|3752.8|3758.6|3752.6|2
1605671530000|2020-11-18 03:52:10|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3
1605671540000|2020-11-18 03:52:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605671550000|2020-11-18 03:52:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1605671570000|2020-11-18 03:52:50|3758.6|3752.6|3758.8|3752.8|3758.8|3752.8|3758.6|3752.6|0
1605671580000|2020-11-18 03:53:00|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1605671630000|2020-11-18 03:53:50|3758.4|3752.4|3758.3|3752.3|3758.6|3752.6|3758.3|3752.3|0
1605671650000|2020-11-18 03:54:10|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|0
1605671660000|2020-11-18 03:54:20|3758.6|3752.6|3758.4|3752.4|3758.6|3752.6|3758.4|3752.4|0
1605671670000|2020-11-18 03:54:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1605671680000|2020-11-18 03:54:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|5
1605671770000|2020-11-18 03:56:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605671780000|2020-11-18 03:56:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1605671830000|2020-11-18 03:57:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.3|3752.3|0
1605671840000|2020-11-18 03:57:20|3758.3|3752.3|3758.3|3752.3|3758.6|3752.6|3758.3|3752.3|0
1605671850000|2020-11-18 03:57:30|3758.1|3752.1|3758.3|3752.3|3758.3|3752.3|3758.1|3752.1|0
1605671860000|2020-11-18 03:57:40|3757.6|3751.6|3757.3|3751.3|3757.6|3751.6|3757.3|3751.3|8
1605671880000|2020-11-18 03:58:00|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|8
1605671920000|2020-11-18 03:58:40|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|11
1605671930000|2020-11-18 03:58:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1605671940000|2020-11-18 03:59:00|3756.1|3750.1|3756.1|3750.1|3756.3|3750.3|3756|3750|16
1605671950000|2020-11-18 03:59:10|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|10
1605671960000|2020-11-18 03:59:20|3756|3750|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|22
1605671970000|2020-11-18 03:59:30|||||||||2
1605671980000|2020-11-18 03:59:40|3756.1|3750.1|3756.3|3750.3|3756.3|3750.3|3756.1|3750.1|11
1605672010000|2020-11-18 04:00:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|2
1605672030000|2020-11-18 04:00:30|3755.3|3749.3|3755|3749|3755.3|3749.3|3755|3749|54
1605672040000|2020-11-18 04:00:40|3754.6|3748.6|3754.3|3748.3|3754.6|3748.6|3754.3|3748.3|1
1605672050000|2020-11-18 04:00:50|3754|3748|3754.3|3748.3|3754.3|3748.3|3754|3748|10
1605672060000|2020-11-18 04:01:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|2
1605672070000|2020-11-18 04:01:10|||||||||5
1605672090000|2020-11-18 04:01:30|3754.5|3748.5|3754.6|3748.6|3754.6|3748.6|3754.5|3748.5|0
1605672130000|2020-11-18 04:02:10|||||||||1
1605672140000|2020-11-18 04:02:20|3754.8|3748.8|3755.1|3749.1|3755.1|3749.1|3754.8|3748.8|2
1605672150000|2020-11-18 04:02:30|||||||||1
1605672160000|2020-11-18 04:02:40|||||||||1
1605672180000|2020-11-18 04:03:00|3754.8|3748.8|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|2
1605672190000|2020-11-18 04:03:10|3755|3749|3755.1|3749.1|3755.1|3749.1|3755|3749|1
1605672200000|2020-11-18 04:03:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|0
1605672230000|2020-11-18 04:03:50|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|0
1605672240000|2020-11-18 04:04:00|3754.8|3748.8|3755.1|3749.1|3755.1|3749.1|3754.8|3748.8|2
1605672260000|2020-11-18 04:04:20|3755.3|3749.3|3755.6|3749.6|3755.6|3749.6|3755.3|3749.3|0
1605672270000|2020-11-18 04:04:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|0
1605672280000|2020-11-18 04:04:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.3|3749.3|0
1605672290000|2020-11-18 04:04:50|3755.3|3749.3|3755.6|3749.6|3755.6|3749.6|3755.3|3749.3|0
1605672330000|2020-11-18 04:05:30|||||||||1
1605672340000|2020-11-18 04:05:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|2
1605672370000|2020-11-18 04:06:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605672400000|2020-11-18 04:06:40|||||||||1
1605672420000|2020-11-18 04:07:00|3755.6|3749.6|3755.3|3749.3|3755.6|3749.6|3755.3|3749.3|1
1605672430000|2020-11-18 04:07:10|3755.6|3749.6|3755.3|3749.3|3755.6|3749.6|3755.3|3749.3|0
1605672440000|2020-11-18 04:07:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605672450000|2020-11-18 04:07:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|0
1605672500000|2020-11-18 04:08:20|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|1
1605672530000|2020-11-18 04:08:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1605672540000|2020-11-18 04:09:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605672560000|2020-11-18 04:09:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605672600000|2020-11-18 04:10:00|3756.3|3750.3|3756.3|3750.3|3756.6|3750.6|3756.3|3750.3|0
1605672690000|2020-11-18 04:11:30|3756.1|3750.1|3756.3|3750.3|3756.3|3750.3|3756.1|3750.1|0
1605672720000|2020-11-18 04:12:00|3756.6|3750.6|3756.3|3750.3|3756.6|3750.6|3756.3|3750.3|0
1605672740000|2020-11-18 04:12:20|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|2
1605672750000|2020-11-18 04:12:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605672770000|2020-11-18 04:12:50|3757.8|3751.8|3757.6|3751.6|3757.8|3751.8|3757.6|3751.6|3
1605672780000|2020-11-18 04:13:00|3757.1|3751.1|3757.3|3751.3|3757.3|3751.3|3757.1|3751.1|1
1605672840000|2020-11-18 04:14:00|3757.6|3751.6|3757.3|3751.3|3757.6|3751.6|3757.3|3751.3|0
1605672890000|2020-11-18 04:14:50|3756.6|3750.6|3756.3|3750.3|3756.6|3750.6|3756.3|3750.3|1
1605672900000|2020-11-18 04:15:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|1
1605672910000|2020-11-18 04:15:10|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|0
1605672920000|2020-11-18 04:15:20|3756.1|3750.1|3756.3|3750.3|3756.3|3750.3|3756.1|3750.1|0
1605673110000|2020-11-18 04:18:30|3756.1|3750.1|3756.3|3750.3|3756.3|3750.3|3756.1|3750.1|0
1605673200000|2020-11-18 04:20:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605673260000|2020-11-18 04:21:00|3756|3750|3755.6|3749.6|3756|3750|3755.6|3749.6|0
1605673270000|2020-11-18 04:21:10|3756|3750|3756.3|3750.3|3756.3|3750.3|3756|3750|4
1605673300000|2020-11-18 04:21:40|3756.1|3750.1|3756.3|3750.3|3756.3|3750.3|3756.1|3750.1|0
1605673340000|2020-11-18 04:22:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605673440000|2020-11-18 04:24:00|3756.9|3750.9|3757.6|3751.6|3757.6|3751.6|3756.9|3750.9|3
1605673450000|2020-11-18 04:24:10|3757.3|3751.3|3757.1|3751.1|3757.3|3751.3|3757.1|3751.1|0
1605673470000|2020-11-18 04:24:30|3757.3|3751.3|3757.1|3751.1|3757.3|3751.3|3757.1|3751.1|2
1605673510000|2020-11-18 04:25:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605673540000|2020-11-18 04:25:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1605673580000|2020-11-18 04:26:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605673620000|2020-11-18 04:27:00|3756.8|3750.8|3757.1|3751.1|3757.5|3751.5|3756.8|3750.8|2
1605673630000|2020-11-18 04:27:10|3757.3|3751.3|3757.6|3751.6|3757.6|3751.6|3757.3|3751.3|1
1605673640000|2020-11-18 04:27:20|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|0
1605673650000|2020-11-18 04:27:30|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1605673660000|2020-11-18 04:27:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605673710000|2020-11-18 04:28:30|3757.3|3751.3|3757.6|3751.6|3757.6|3751.6|3757.3|3751.3|1
1605673720000|2020-11-18 04:28:40|3757.3|3751.3|3757.1|3751.1|3757.3|3751.3|3757.1|3751.1|0
1605673750000|2020-11-18 04:29:10|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|0
1605673790000|2020-11-18 04:29:50|3756.8|3750.8|3757.1|3751.1|3757.1|3751.1|3756.8|3750.8|0
1605673820000|2020-11-18 04:30:20|3757.3|3751.3|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|1
1605673890000|2020-11-18 04:31:30|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|1
1605673930000|2020-11-18 04:32:10|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605673980000|2020-11-18 04:33:00|3757.9|3751.9|3758.1|3752.1|3758.6|3752.6|3757.9|3751.9|11
1605673990000|2020-11-18 04:33:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605674020000|2020-11-18 04:33:40|3758.6|3752.6|3758.2|3752.2|3758.6|3752.6|3758.2|3752.2|0
1605674050000|2020-11-18 04:34:10|3757.9|3751.9|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|1
1605674100000|2020-11-18 04:35:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|2
1605674200000|2020-11-18 04:36:40|3757.2|3751.2|3757.1|3751.1|3757.2|3751.2|3757.1|3751.1|2
1605674260000|2020-11-18 04:37:40|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605674280000|2020-11-18 04:38:00|3757.7|3751.7|3757.6|3751.6|3758|3752|3757.6|3751.6|1
1605674310000|2020-11-18 04:38:30|3758.1|3752.1|3758.2|3752.2|3758.6|3752.6|3758.1|3752.1|0
1605674320000|2020-11-18 04:38:40|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|0
1605674340000|2020-11-18 04:39:00|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3757.6|3751.6|4
1605674360000|2020-11-18 04:39:20|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605674380000|2020-11-18 04:39:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605674400000|2020-11-18 04:40:00|3758|3752|3758|3752|3758|3752|3758|3752|0
1605674410000|2020-11-18 04:40:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605674480000|2020-11-18 04:41:20|3757.9|3751.9|3758.2|3752.2|3758.2|3752.2|3757.9|3751.9|4
1605674500000|2020-11-18 04:41:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605674510000|2020-11-18 04:41:50|3758.2|3752.2|3757.6|3751.6|3758.2|3752.2|3757.6|3751.6|0
1605674520000|2020-11-18 04:42:00|3757.7|3751.7|3758.1|3752.1|3758.6|3752.6|3757.7|3751.7|5
1605674530000|2020-11-18 04:42:10|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|2
1605674540000|2020-11-18 04:42:20|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|1
1605674690000|2020-11-18 04:44:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605674700000|2020-11-18 04:45:00|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|0
1605674740000|2020-11-18 04:45:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605674840000|2020-11-18 04:47:20|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|0
1605674860000|2020-11-18 04:47:40|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605674990000|2020-11-18 04:49:50|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|0
1605675010000|2020-11-18 04:50:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605675020000|2020-11-18 04:50:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1605675050000|2020-11-18 04:50:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605675090000|2020-11-18 04:51:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1605675120000|2020-11-18 04:52:00|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|0
1605675150000|2020-11-18 04:52:30|3757|3751|3757.2|3751.2|3757.2|3751.2|3757|3751|2
1605675160000|2020-11-18 04:52:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605675170000|2020-11-18 04:52:50|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605675180000|2020-11-18 04:53:00|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605675240000|2020-11-18 04:54:00|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|1
1605675290000|2020-11-18 04:54:50|3756.7|3750.7|3756.6|3750.6|3756.7|3750.7|3756.6|3750.6|0
1605675300000|2020-11-18 04:55:00|3756.9|3750.9|3757.1|3751.1|3757.1|3751.1|3756.9|3750.9|2
1605675320000|2020-11-18 04:55:20|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605675360000|2020-11-18 04:56:00|3756.7|3750.7|3757.1|3751.1|3757.1|3751.1|3756.7|3750.7|0
1605675370000|2020-11-18 04:56:10|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605675390000|2020-11-18 04:56:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1605675430000|2020-11-18 04:57:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1605675440000|2020-11-18 04:57:20|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605675450000|2020-11-18 04:57:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605675480000|2020-11-18 04:58:00|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|1
1605675580000|2020-11-18 04:59:40|3758.1|3752.1|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1605675640000|2020-11-18 05:00:40|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605675650000|2020-11-18 05:00:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605675740000|2020-11-18 05:02:20|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605675770000|2020-11-18 05:02:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|2
1605675830000|2020-11-18 05:03:50|3758.2|3752.2|3757.6|3751.6|3758.2|3752.2|3757.6|3751.6|1
1605675860000|2020-11-18 05:04:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605675940000|2020-11-18 05:05:40|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605675950000|2020-11-18 05:05:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605675960000|2020-11-18 05:06:00|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605675970000|2020-11-18 05:06:10|3758.6|3752.6|3758.6|3752.6|3758.7|3752.7|3758.6|3752.6|0
1605675980000|2020-11-18 05:06:20|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|1
1605676000000|2020-11-18 05:06:40|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605676030000|2020-11-18 05:07:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605676040000|2020-11-18 05:07:20|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605676050000|2020-11-18 05:07:30|||||||||1
1605676060000|2020-11-18 05:07:40|||||||||2
1605676080000|2020-11-18 05:08:00|||||||||1
1605676090000|2020-11-18 05:08:10|3757.9|3751.9|3758.1|3752.1|3758.1|3752.1|3757.9|3751.9|5
1605676100000|2020-11-18 05:08:20|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605676120000|2020-11-18 05:08:40|||||||||2
1605676140000|2020-11-18 05:09:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605676160000|2020-11-18 05:09:20|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605676170000|2020-11-18 05:09:30|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605676260000|2020-11-18 05:11:00|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605676270000|2020-11-18 05:11:10|3758.1|3752.1|3758.2|3752.2|3758.2|3752.2|3758.1|3752.1|0
1605676280000|2020-11-18 05:11:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605676310000|2020-11-18 05:11:50|3758.2|3752.2|3758.6|3752.6|3758.6|3752.6|3758.2|3752.2|0
1605676350000|2020-11-18 05:12:30|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|1
1605676360000|2020-11-18 05:12:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1605676380000|2020-11-18 05:13:00|3759|3753|3759.2|3753.2|3759.2|3753.2|3759|3753|1
1605676420000|2020-11-18 05:13:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605676450000|2020-11-18 05:14:10|3759.5|3753.5|3758.6|3752.6|3759.5|3753.5|3758.6|3752.6|10
1605676460000|2020-11-18 05:14:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1605676480000|2020-11-18 05:14:40|3759|3753|3758.6|3752.6|3759|3753|3758.6|3752.6|0
1605676500000|2020-11-18 05:15:00|3758.9|3752.9|3759.1|3753.1|3759.6|3753.6|3758.9|3752.9|6
1605676520000|2020-11-18 05:15:20|3758.7|3752.7|3758.6|3752.6|3758.7|3752.7|3758.6|3752.6|4
1605676530000|2020-11-18 05:15:30|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1605676540000|2020-11-18 05:15:40|3759|3753|3758.6|3752.6|3759|3753|3758.6|3752.6|0
1605676610000|2020-11-18 05:16:50|3758.7|3752.7|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|0
1605676650000|2020-11-18 05:17:30|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605676690000|2020-11-18 05:18:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.2|3752.2|0
1605676730000|2020-11-18 05:18:50|3758.2|3752.2|3758.6|3752.6|3758.6|3752.6|3758.2|3752.2|1
1605676740000|2020-11-18 05:19:00|3758.9|3752.9|3759|3753|3759.6|3753.6|3758.6|3752.6|2
1605676760000|2020-11-18 05:19:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605676770000|2020-11-18 05:19:30|3759|3753|3759|3753|3759|3753|3759|3753|1
1605676780000|2020-11-18 05:19:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1605676790000|2020-11-18 05:19:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605676800000|2020-11-18 05:20:00|3760|3754|3760|3754|3760|3754|3760|3754|0
1605676850000|2020-11-18 05:20:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605676860000|2020-11-18 05:21:00|3760|3754|3760|3754|3760|3754|3760|3754|0
1605676880000|2020-11-18 05:21:20|3760.3|3754.3|3760|3754|3760.3|3754.3|3760|3754|0
1605676890000|2020-11-18 05:21:30|||||||||1
1605676900000|2020-11-18 05:21:40|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|1
1605676920000|2020-11-18 05:22:00|||||||||1
1605676940000|2020-11-18 05:22:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605676960000|2020-11-18 05:22:40|3759|3753|3759|3753|3760|3754|3759|3753|0
1605676990000|2020-11-18 05:23:10|||||||||1
1605677040000|2020-11-18 05:24:00|3758.6|3752.6|3758.5|3752.5|3758.6|3752.6|3758.5|3752.5|0
1605677060000|2020-11-18 05:24:20|3758.1|3752.1|3758|3752|3758.1|3752.1|3758|3752|0
1605677070000|2020-11-18 05:24:30|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605677080000|2020-11-18 05:24:40|3757.6|3751.6|3758|3752|3758|3752|3757.6|3751.6|0
1605677100000|2020-11-18 05:25:00|3757.5|3751.5|3757|3751|3757.5|3751.5|3756.6|3750.6|0
1605677110000|2020-11-18 05:25:10|3756.6|3750.6|3756.6|3750.6|3757|3751|3756.6|3750.6|0
1605677140000|2020-11-18 05:25:40|3756.5|3750.5|3756.6|3750.6|3756.6|3750.6|3756.5|3750.5|0
1605677160000|2020-11-18 05:26:00|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|0
1605677180000|2020-11-18 05:26:20|||||||||2
1605677210000|2020-11-18 05:26:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1605677220000|2020-11-18 05:27:00|3756.5|3750.5|3756.3|3750.3|3756.5|3750.5|3756.3|3750.3|0
1605677240000|2020-11-18 05:27:20|3756|3750|3756|3750|3756|3750|3756|3750|0
1605677270000|2020-11-18 05:27:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1605677280000|2020-11-18 05:28:00|3756|3750|3755.8|3749.8|3756|3750|3755.8|3749.8|2
1605677290000|2020-11-18 05:28:10|3755.5|3749.5|3755.3|3749.3|3755.5|3749.5|3755.3|3749.3|0
1605677330000|2020-11-18 05:28:50|3756|3750|3756|3750|3756|3750|3756|3750|3
1605677340000|2020-11-18 05:29:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1605677360000|2020-11-18 05:29:20|3755|3749|3755|3749|3755|3749|3755|3749|3
1605677390000|2020-11-18 05:29:50|3755.3|3749.3|3755.5|3749.5|3755.5|3749.5|3755.3|3749.3|0
1605677400000|2020-11-18 05:30:00|3755.3|3749.3|3757.2|3751.2|3757.6|3751.6|3754.5|3748.5|49
1605677410000|2020-11-18 05:30:10|3757.1|3751.1|3757.1|3751.1|3757.2|3751.2|3756.1|3750.1|10
1605677420000|2020-11-18 05:30:20|3757.2|3751.2|3757.5|3751.5|3757.6|3751.6|3757.2|3751.2|0
1605677430000|2020-11-18 05:30:30|3757.6|3751.6|3757.5|3751.5|3757.6|3751.6|3757|3751|10
1605677440000|2020-11-18 05:30:40|3757.6|3751.6|3758|3752|3758.1|3752.1|3757.6|3751.6|1
1605677450000|2020-11-18 05:30:50|3757.6|3751.6|3756.5|3750.5|3757.6|3751.6|3756.1|3750.1|6
1605677460000|2020-11-18 05:31:00|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|12
1605677470000|2020-11-18 05:31:10|3757.5|3751.5|3758.1|3752.1|3758.1|3752.1|3757.5|3751.5|2
1605677490000|2020-11-18 05:31:30|3758|3752|3757.5|3751.5|3758.1|3752.1|3757.5|3751.5|7
1605677500000|2020-11-18 05:31:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605677510000|2020-11-18 05:31:50|3757.5|3751.5|3758.5|3752.5|3758.5|3752.5|3757.5|3751.5|1
1605677520000|2020-11-18 05:32:00|3758.8|3752.8|3759.1|3753.1|3759.5|3753.5|3758.8|3752.8|6
1605677530000|2020-11-18 05:32:10|3759|3753|3758.5|3752.5|3759|3753|3758.5|3752.5|0
1605677550000|2020-11-18 05:32:30|3758.1|3752.1|3758.1|3752.1|3758.5|3752.5|3757.6|3751.6|3
1605677560000|2020-11-18 05:32:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|0
1605677570000|2020-11-18 05:32:50|3758.1|3752.1|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|0
1605677580000|2020-11-18 05:33:00|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|6
1605677620000|2020-11-18 05:33:40|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|0
1605677630000|2020-11-18 05:33:50|3759.5|3753.5|3759|3753|3759.5|3753.5|3758.6|3752.6|0
1605677640000|2020-11-18 05:34:00|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.5|3752.5|6
1605677650000|2020-11-18 05:34:10|3759.2|3753.2|3760.1|3754.1|3760.1|3754.1|3759.2|3753.2|1
1605677660000|2020-11-18 05:34:20|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1605677670000|2020-11-18 05:34:30|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1605677700000|2020-11-18 05:35:00|3759.2|3753.2|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1605677710000|2020-11-18 05:35:10|3759.5|3753.5|3759.6|3753.6|3759.6|3753.6|3759.5|3753.5|0
1605677720000|2020-11-18 05:35:20|3760|3754|3760|3754|3760|3754|3760|3754|1
1605677730000|2020-11-18 05:35:30|3760.2|3754.2|3759.1|3753.1|3760.6|3754.6|3759.1|3753.1|13
1605677740000|2020-11-18 05:35:40|3759.2|3753.2|3758.6|3752.6|3760|3754|3758.6|3752.6|3
1605677750000|2020-11-18 05:35:50|3759.1|3753.1|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1605677760000|2020-11-18 05:36:00|3759|3753|3758|3752|3759|3753|3758|3752|2
1605677770000|2020-11-18 05:36:10|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1605677780000|2020-11-18 05:36:20|3759|3753|3759|3753|3759|3753|3759|3753|0
1605677790000|2020-11-18 05:36:30|3758.5|3752.5|3758.1|3752.1|3758.5|3752.5|3758.1|3752.1|2
1605677800000|2020-11-18 05:36:40|3758.5|3752.5|3758|3752|3758.5|3752.5|3757.6|3751.6|0
1605677810000|2020-11-18 05:36:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605677820000|2020-11-18 05:37:00|3758.3|3752.3|3758.8|3752.8|3759.3|3753.3|3758|3752|3
1605677830000|2020-11-18 05:37:10|3759|3753|3758|3752|3759|3753|3758|3752|0
1605677840000|2020-11-18 05:37:20|3757.6|3751.6|3757.8|3751.8|3758|3752|3757.5|3751.5|2
1605677860000|2020-11-18 05:37:40|3757.1|3751.1|3757.5|3751.5|3757.8|3751.8|3757|3751|0
1605677870000|2020-11-18 05:37:50|3757.1|3751.1|3757.5|3751.5|3757.5|3751.5|3757|3751|0
1605677880000|2020-11-18 05:38:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1605677890000|2020-11-18 05:38:10|3757.6|3751.6|3758|3752|3758|3752|3757.6|3751.6|0
1605677900000|2020-11-18 05:38:20|3758.3|3752.3|3758|3752|3758.3|3752.3|3758|3752|0
1605677910000|2020-11-18 05:38:30|3757.6|3751.6|3758.3|3752.3|3758.3|3752.3|3757.6|3751.6|0
1605677920000|2020-11-18 05:38:40|3758|3752|3758.3|3752.3|3758.3|3752.3|3758|3752|0
1605677930000|2020-11-18 05:38:50|3758|3752|3757.5|3751.5|3758|3752|3757.1|3751.1|0
1605677940000|2020-11-18 05:39:00|3757.8|3751.8|3758|3752|3758.5|3752.5|3757.5|3751.5|1
1605677950000|2020-11-18 05:39:10|3758.5|3752.5|3758.5|3752.5|3759|3753|3758.5|3752.5|0
1605677960000|2020-11-18 05:39:20|3759|3753|3759|3753|3759|3753|3759|3753|0
1605677970000|2020-11-18 05:39:30|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|0
1605677980000|2020-11-18 05:39:40|3758.6|3752.6|3759.5|3753.5|3759.5|3753.5|3758.6|3752.6|0
1605678010000|2020-11-18 05:40:10|3759.1|3753.1|3759.5|3753.5|3759.5|3753.5|3759.1|3753.1|0
1605678020000|2020-11-18 05:40:20|3759.3|3753.3|3758.5|3752.5|3759.3|3753.3|3758.5|3752.5|0
1605678030000|2020-11-18 05:40:30|3758.6|3752.6|3758.5|3752.5|3758.6|3752.6|3758.5|3752.5|0
1605678040000|2020-11-18 05:40:40|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|0
1605678050000|2020-11-18 05:40:50|3759|3753|3759|3753|3759.3|3753.3|3758.8|3752.8|0
1605678060000|2020-11-18 05:41:00|3759.5|3753.5|3759.3|3753.3|3759.5|3753.5|3759|3753|1
1605678070000|2020-11-18 05:41:10|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1605678080000|2020-11-18 05:41:20|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1605678100000|2020-11-18 05:41:40|3759.3|3753.3|3759.5|3753.5|3759.5|3753.5|3759|3753|0
1605678110000|2020-11-18 05:41:50|3759.3|3753.3|3758.5|3752.5|3759.3|3753.3|3758.5|3752.5|0
1605678120000|2020-11-18 05:42:00|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|0
1605678160000|2020-11-18 05:42:40|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|0
1605678180000|2020-11-18 05:43:00|3759.6|3753.6|3760|3754|3760|3754|3759.6|3753.6|0
1605678190000|2020-11-18 05:43:10|3759.6|3753.6|3759.5|3753.5|3759.6|3753.6|3759|3753|0
1605678210000|2020-11-18 05:43:30|3759.1|3753.1|3759|3753|3759.1|3753.1|3758.6|3752.6|0
1605678220000|2020-11-18 05:43:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1605678250000|2020-11-18 05:44:10|3758|3752|3758|3752|3758|3752|3758|3752|1
1605678260000|2020-11-18 05:44:20|3758.1|3752.1|3758.1|3752.1|3758.6|3752.6|3758|3752|0
1605678270000|2020-11-18 05:44:30|3758|3752|3759|3753|3759|3753|3758|3752|0
1605678280000|2020-11-18 05:44:40|3759.3|3753.3|3759|3753|3759.5|3753.5|3759|3753|0
1605678300000|2020-11-18 05:45:00|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1605678310000|2020-11-18 05:45:10|3759.3|3753.3|3758.5|3752.5|3759.3|3753.3|3758.5|3752.5|0
1605678320000|2020-11-18 05:45:20|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|0
1605678330000|2020-11-18 05:45:30|3758|3752|3758.1|3752.1|3758.1|3752.1|3758|3752|0
1605678340000|2020-11-18 05:45:40|3758.3|3752.3|3758.1|3752.1|3758.5|3752.5|3758|3752|0
1605678350000|2020-11-18 05:45:50|3758|3752|3758.1|3752.1|3758.1|3752.1|3758|3752|0
1605678360000|2020-11-18 05:46:00|3758|3752|3758|3752|3758|3752|3758|3752|0
1605678370000|2020-11-18 05:46:10|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1605678380000|2020-11-18 05:46:20|3757.1|3751.1|3758|3752|3758|3752|3757.1|3751.1|0
1605678400000|2020-11-18 05:46:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|1
1605678410000|2020-11-18 05:46:50|3758.8|3752.8|3759|3753|3759|3753|3758.8|3752.8|0
1605678420000|2020-11-18 05:47:00|3758.6|3752.6|3758|3752|3758.6|3752.6|3758|3752|0
1605678430000|2020-11-18 05:47:10|3757.6|3751.6|3758.5|3752.5|3758.5|3752.5|3757.6|3751.6|0
1605678450000|2020-11-18 05:47:30|3758.3|3752.3|3759.5|3753.5|3759.5|3753.5|3758|3752|3
1605678460000|2020-11-18 05:47:40|3759.1|3753.1|3759.5|3753.5|3759.5|3753.5|3759.1|3753.1|0
1605678470000|2020-11-18 05:47:50|3760|3754|3760|3754|3760|3754|3760|3754|0
1605678480000|2020-11-18 05:48:00|3759.5|3753.5|3760|3754|3760.1|3754.1|3759.5|3753.5|2
1605678490000|2020-11-18 05:48:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605678500000|2020-11-18 05:48:20|3760|3754|3760|3754|3760|3754|3759.6|3753.6|0
1605678510000|2020-11-18 05:48:30|3759.6|3753.6|3759.6|3753.6|3760|3754|3759.5|3753.5|0
1605678520000|2020-11-18 05:48:40|3760|3754|3760|3754|3760|3754|3760|3754|0
1605678530000|2020-11-18 05:48:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605678540000|2020-11-18 05:49:00|3760|3754|3760|3754|3760|3754|3760|3754|1
1605678550000|2020-11-18 05:49:10|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1605678560000|2020-11-18 05:49:20|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|0
1605678570000|2020-11-18 05:49:30|3759.2|3753.2|3759.6|3753.6|3759.6|3753.6|3759.2|3753.2|0
1605678580000|2020-11-18 05:49:40|3759|3753|3759|3753|3759|3753|3759|3753|1
1605678590000|2020-11-18 05:49:50|3758.6|3752.6|3760|3754|3760|3754|3758.5|3752.5|1
1605678600000|2020-11-18 05:50:00|3759.8|3753.8|3759.5|3753.5|3759.8|3753.8|3759|3753|2
1605678610000|2020-11-18 05:50:10|3759.1|3753.1|3759.5|3753.5|3759.5|3753.5|3759.1|3753.1|0
1605678620000|2020-11-18 05:50:20|3759.6|3753.6|3760|3754|3760|3754|3759.6|3753.6|0
1605678630000|2020-11-18 05:50:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605678650000|2020-11-18 05:50:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1605678660000|2020-11-18 05:51:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605678670000|2020-11-18 05:51:10|3760.6|3754.6|3760.2|3754.2|3760.6|3754.6|3760.2|3754.2|0
1605678680000|2020-11-18 05:51:20|3760.6|3754.6|3760.2|3754.2|3760.6|3754.6|3760.2|3754.2|0
1605678690000|2020-11-18 05:51:30|3760|3754|3760|3754|3760|3754|3759.6|3753.6|1
1605678700000|2020-11-18 05:51:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1605678730000|2020-11-18 05:52:10|3759.7|3753.7|3760|3754|3760.1|3754.1|3759.7|3753.7|0
1605678740000|2020-11-18 05:52:20|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1605678750000|2020-11-18 05:52:30|3760|3754|3759.6|3753.6|3760|3754|3759.5|3753.5|0
1605678760000|2020-11-18 05:52:40|3759.5|3753.5|3759.6|3753.6|3760|3754|3759.5|3753.5|0
1605678780000|2020-11-18 05:53:00|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1605678790000|2020-11-18 05:53:10|3759.6|3753.6|3760|3754|3760|3754|3759.6|3753.6|0
1605678800000|2020-11-18 05:53:20|3760.1|3754.1|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1605678810000|2020-11-18 05:53:30|3760.2|3754.2|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1605678820000|2020-11-18 05:53:40|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1605678850000|2020-11-18 05:54:10|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|0
1605678860000|2020-11-18 05:54:20|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1605678870000|2020-11-18 05:54:30|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1605678880000|2020-11-18 05:54:40|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|0
1605678890000|2020-11-18 05:54:50|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|19
1605678900000|2020-11-18 05:55:00|3762.2|3756.2|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|0
1605678910000|2020-11-18 05:55:10|3762.6|3756.6|3762.2|3756.2|3762.6|3756.6|3762.2|3756.2|1
1605678920000|2020-11-18 05:55:20|3761.7|3755.7|3762.6|3756.6|3762.6|3756.6|3761.7|3755.7|0
1605678940000|2020-11-18 05:55:40|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|0
1605678950000|2020-11-18 05:55:50|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|0
1605678960000|2020-11-18 05:56:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1605678970000|2020-11-18 05:56:10|3762|3756|3762.5|3756.5|3762.6|3756.6|3762|3756|2
1605678980000|2020-11-18 05:56:20|3762.1|3756.1|3762.5|3756.5|3762.6|3756.6|3762.1|3756.1|0
1605678990000|2020-11-18 05:56:30|3762.1|3756.1|3762|3756|3762.5|3756.5|3762|3756|0
1605679000000|2020-11-18 05:56:40|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1605679020000|2020-11-18 05:57:00|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761.3|3755.3|2
1605679040000|2020-11-18 05:57:20|3761.3|3755.3|3761|3755|3761.3|3755.3|3761|3755|0
1605679050000|2020-11-18 05:57:30|3760.1|3754.1|3760.5|3754.5|3760.5|3754.5|3760.1|3754.1|1
1605679060000|2020-11-18 05:57:40|3760.1|3754.1|3760.5|3754.5|3760.5|3754.5|3760.1|3754.1|0
1605679070000|2020-11-18 05:57:50|3760|3754|3760|3754|3760|3754|3760|3754|0
1605679090000|2020-11-18 05:58:10|3759|3753|3760.1|3754.1|3760.1|3754.1|3759|3753|8
1605679100000|2020-11-18 05:58:20|3760|3754|3760|3754|3760|3754|3760|3754|0
1605679110000|2020-11-18 05:58:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1605679120000|2020-11-18 05:58:40|3761|3755|3761|3755|3761|3755|3761|3755|0
1605679130000|2020-11-18 05:58:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605679140000|2020-11-18 05:59:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605679160000|2020-11-18 05:59:20|3760|3754|3760.1|3754.1|3760.1|3754.1|3760|3754|0
1605679180000|2020-11-18 05:59:40|3760.6|3754.6|3760.5|3754.5|3760.6|3754.6|3760.5|3754.5|0
1605679190000|2020-11-18 05:59:50|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|0
1605679200000|2020-11-18 06:00:00|3760|3754|3758.6|3752.6|3760|3754|3758.6|3752.6|10
1605679210000|2020-11-18 06:00:10|3759|3753|3759|3753|3759|3753|3759|3753|0
1605679230000|2020-11-18 06:00:30|3759.2|3753.2|3760|3754|3760|3754|3759.2|3753.2|4
1605679240000|2020-11-18 06:00:40|3760.1|3754.1|3760|3754|3760.1|3754.1|3760|3754|0
1605679250000|2020-11-18 06:00:50|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|0
1605679260000|2020-11-18 06:01:00|3759.1|3753.1|3760|3754|3760|3754|3759.1|3753.1|1
1605679270000|2020-11-18 06:01:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1605679280000|2020-11-18 06:01:20|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|1
1605679290000|2020-11-18 06:01:30|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|0
1605679300000|2020-11-18 06:01:40|3759|3753|3759|3753|3759|3753|3759|3753|0
1605679320000|2020-11-18 06:02:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1605679330000|2020-11-18 06:02:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1605679340000|2020-11-18 06:02:20|3760|3754|3759.1|3753.1|3760|3754|3759.1|3753.1|0
1605679350000|2020-11-18 06:02:30|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|1
1605679370000|2020-11-18 06:02:50|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|0
1605679390000|2020-11-18 06:03:10|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|2
1605679400000|2020-11-18 06:03:20|3758|3752|3758|3752|3758|3752|3758|3752|0
1605679410000|2020-11-18 06:03:30|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|1
1605679420000|2020-11-18 06:03:40|3758.1|3752.1|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|0
1605679430000|2020-11-18 06:03:50|3758|3752|3758|3752|3758|3752|3758|3752|0
1605679440000|2020-11-18 06:04:00|3758.1|3752.1|3758|3752|3758.1|3752.1|3757.6|3751.6|2
1605679450000|2020-11-18 06:04:10|3758.5|3752.5|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1605679460000|2020-11-18 06:04:20|3758.2|3752.2|3758.5|3752.5|3758.6|3752.6|3758.2|3752.2|0
1605679470000|2020-11-18 06:04:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605679490000|2020-11-18 06:04:50|3758.6|3752.6|3758.6|3752.6|3759|3753|3758.5|3752.5|0
1605679500000|2020-11-18 06:05:00|3758.5|3752.5|3758.1|3752.1|3758.5|3752.5|3758.1|3752.1|0
1605679510000|2020-11-18 06:05:10|3758|3752|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1605679520000|2020-11-18 06:05:20|3758|3752|3758|3752|3758|3752|3758|3752|0
1605679530000|2020-11-18 06:05:30|3758.1|3752.1|3757.5|3751.5|3758.1|3752.1|3757.1|3751.1|1
1605679540000|2020-11-18 06:05:40|3758|3752|3758|3752|3758|3752|3758|3752|0
1605679550000|2020-11-18 06:05:50|3758.1|3752.1|3758|3752|3758.5|3752.5|3758|3752|0
1605679560000|2020-11-18 06:06:00|3757.6|3751.6|3758.1|3752.1|3758.6|3752.6|3757.6|3751.6|2
1605679580000|2020-11-18 06:06:20|3758.2|3752.2|3758.6|3752.6|3758.6|3752.6|3758.2|3752.2|2
1605679590000|2020-11-18 06:06:30|3759|3753|3759|3753|3759|3753|3759|3753|0
1605679600000|2020-11-18 06:06:40|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|1
1605679610000|2020-11-18 06:06:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1605679620000|2020-11-18 06:07:00|3759.6|3753.6|3759.6|3753.6|3760|3754|3759.2|3753.2|0
1605679630000|2020-11-18 06:07:10|3759.2|3753.2|3759.2|3753.2|3759.6|3753.6|3759.1|3753.1|0
1605679640000|2020-11-18 06:07:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1605679650000|2020-11-18 06:07:30|3759.2|3753.2|3759|3753|3760|3754|3758.6|3752.6|1
1605679660000|2020-11-18 06:07:40|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|2
1605679670000|2020-11-18 06:07:50|3759.6|3753.6|3759.2|3753.2|3759.6|3753.6|3759.2|3753.2|0
1605679690000|2020-11-18 06:08:10|3759.6|3753.6|3759.2|3753.2|3759.6|3753.6|3759.2|3753.2|0
1605679700000|2020-11-18 06:08:20|3759.1|3753.1|3759.2|3753.2|3759.6|3753.6|3759.1|3753.1|0
1605679710000|2020-11-18 06:08:30|3760|3754|3760.1|3754.1|3760.1|3754.1|3760|3754|1
1605679720000|2020-11-18 06:08:40|3760.2|3754.2|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|7
1605679730000|2020-11-18 06:08:50|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1605679750000|2020-11-18 06:09:10|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|0
1605679760000|2020-11-18 06:09:20|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605679770000|2020-11-18 06:09:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1605679780000|2020-11-18 06:09:40|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605679790000|2020-11-18 06:09:50|3759.6|3753.6|3759.7|3753.7|3759.7|3753.7|3759.6|3753.6|4
1605679800000|2020-11-18 06:10:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605679850000|2020-11-18 06:10:50|3760.5|3754.5|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1605679880000|2020-11-18 06:11:20|3760|3754|3761.1|3755.1|3761.1|3755.1|3760|3754|1
1605679890000|2020-11-18 06:11:30|3761|3755|3760.6|3754.6|3761|3755|3760.6|3754.6|0
1605679910000|2020-11-18 06:11:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|2
1605679920000|2020-11-18 06:12:00|3760.6|3754.6|3760.1|3754.1|3761|3755|3760.1|3754.1|0
1605679930000|2020-11-18 06:12:10|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605679940000|2020-11-18 06:12:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|2
1605679950000|2020-11-18 06:12:30|3760.2|3754.2|3761|3755|3761|3755|3760.2|3754.2|0
1605679960000|2020-11-18 06:12:40|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|2
1605679980000|2020-11-18 06:13:00|3760.2|3754.2|3760.2|3754.2|3760.6|3754.6|3760.2|3754.2|3
1605680010000|2020-11-18 06:13:30|3761|3755|3761.1|3755.1|3761.1|3755.1|3761|3755|2
1605680020000|2020-11-18 06:13:40|3760.6|3754.6|3760.2|3754.2|3760.6|3754.6|3760.2|3754.2|0
1605680030000|2020-11-18 06:13:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1605680050000|2020-11-18 06:14:10|3760.6|3754.6|3761|3755|3761.1|3755.1|3760.6|3754.6|1
1605680060000|2020-11-18 06:14:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605680070000|2020-11-18 06:14:30|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605680080000|2020-11-18 06:14:40|3760.6|3754.6|3761.5|3755.5|3761.5|3755.5|3760.6|3754.6|20
1605680090000|2020-11-18 06:14:50|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1605680100000|2020-11-18 06:15:00|3762|3756|3761.1|3755.1|3762|3756|3761.1|3755.1|0
1605680140000|2020-11-18 06:15:40|3761|3755|3761|3755|3761.1|3755.1|3760.6|3754.6|0
1605680150000|2020-11-18 06:15:50|3760.6|3754.6|3761|3755|3761|3755|3760.6|3754.6|0
1605680160000|2020-11-18 06:16:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|0
1605680170000|2020-11-18 06:16:10|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|1
1605680190000|2020-11-18 06:16:30|3760.1|3754.1|3760.6|3754.6|3761|3755|3760.1|3754.1|0
1605680210000|2020-11-18 06:16:50|3761|3755|3760.6|3754.6|3761.5|3755.5|3760.6|3754.6|0
1605680220000|2020-11-18 06:17:00|3761|3755|3761|3755|3761|3755|3760.6|3754.6|0
1605680230000|2020-11-18 06:17:10|3760.6|3754.6|3760.6|3754.6|3761|3755|3760.6|3754.6|0
1605680240000|2020-11-18 06:17:20|3761|3755|3761|3755|3761|3755|3760.6|3754.6|0
1605680250000|2020-11-18 06:17:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|0
1605680270000|2020-11-18 06:17:50|3761|3755|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|1
1605680280000|2020-11-18 06:18:00|3760.5|3754.5|3760.1|3754.1|3760.5|3754.5|3760.1|3754.1|0
1605680290000|2020-11-18 06:18:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1605680330000|2020-11-18 06:18:50|3760.2|3754.2|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1605680350000|2020-11-18 06:19:10|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.2|3754.2|0
1605680360000|2020-11-18 06:19:20|3761|3755|3760.1|3754.1|3761|3755|3760.1|3754.1|0
1605680370000|2020-11-18 06:19:30|3760.2|3754.2|3759.7|3753.7|3760.6|3754.6|3759.7|3753.7|0
1605680380000|2020-11-18 06:19:40|3759.6|3753.6|3760.1|3754.1|3760.6|3754.6|3759.6|3753.6|0
1605680390000|2020-11-18 06:19:50|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3760.1|3754.1|0
1605680400000|2020-11-18 06:20:00|3761|3755|3760.1|3754.1|3761|3755|3760.1|3754.1|1
1605680440000|2020-11-18 06:20:40|3760.6|3754.6|3760.1|3754.1|3761|3755|3760|3754|0
1605680450000|2020-11-18 06:20:50|3760|3754|3760|3754|3760.1|3754.1|3760|3754|0
1605680460000|2020-11-18 06:21:00|3760.1|3754.1|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|1
1605680480000|2020-11-18 06:21:20|3760|3754|3760.1|3754.1|3760.1|3754.1|3760|3754|0
1605680490000|2020-11-18 06:21:30|3760.5|3754.5|3760.6|3754.6|3760.6|3754.6|3760.5|3754.5|0
1605680500000|2020-11-18 06:21:40|3761|3755|3761|3755|3761.2|3755.2|3760.5|3754.5|3
1605680510000|2020-11-18 06:21:50|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|0
1605680520000|2020-11-18 06:22:00|3761|3755|3760.6|3754.6|3761|3755|3760.6|3754.6|0
1605680530000|2020-11-18 06:22:10|3760.5|3754.5|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|2
1605680550000|2020-11-18 06:22:30|3760.2|3754.2|3759.6|3753.6|3760.2|3754.2|3759.6|3753.6|2
1605680560000|2020-11-18 06:22:40|3759.7|3753.7|3760.1|3754.1|3760.1|3754.1|3759.7|3753.7|0
1605680580000|2020-11-18 06:23:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1605680620000|2020-11-18 06:23:40|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|3
1605680640000|2020-11-18 06:24:00|3759.2|3753.2|3758.6|3752.6|3759.2|3753.2|3758.6|3752.6|0
1605680650000|2020-11-18 06:24:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1605680680000|2020-11-18 06:24:40|3758|3752|3757.6|3751.6|3758|3752|3757.6|3751.6|0
1605680690000|2020-11-18 06:24:50|3758|3752|3758.1|3752.1|3758.1|3752.1|3758|3752|2
1605680700000|2020-11-18 06:25:00|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605680710000|2020-11-18 06:25:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1605680720000|2020-11-18 06:25:20|3757.2|3751.2|3757.2|3751.2|3757.6|3751.6|3757.2|3751.2|0
1605680730000|2020-11-18 06:25:30|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1605680740000|2020-11-18 06:25:40|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605680750000|2020-11-18 06:25:50|3758|3752|3758|3752|3758|3752|3757.6|3751.6|0
1605680760000|2020-11-18 06:26:00|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|1
1605680770000|2020-11-18 06:26:10|3757.5|3751.5|3757.6|3751.6|3757.6|3751.6|3757.5|3751.5|0
1605680780000|2020-11-18 06:26:20|3757.2|3751.2|3757|3751|3757.6|3751.6|3757|3751|0
1605680790000|2020-11-18 06:26:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605680810000|2020-11-18 06:26:50|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|1
1605680820000|2020-11-18 06:27:00|3757|3751|3757.1|3751.1|3757.1|3751.1|3757|3751|0
1605680830000|2020-11-18 06:27:10|3757|3751|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|0
1605680840000|2020-11-18 06:27:20|3757|3751|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|0
1605680850000|2020-11-18 06:27:30|3756.2|3750.2|3757|3751|3757|3751|3756.1|3750.1|5
1605680860000|2020-11-18 06:27:40|3756.6|3750.6|3756.5|3750.5|3756.6|3750.6|3756.5|3750.5|0
1605680870000|2020-11-18 06:27:50|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|0
1605680880000|2020-11-18 06:28:00|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1605680900000|2020-11-18 06:28:20|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|5
1605680910000|2020-11-18 06:28:30|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1605680920000|2020-11-18 06:28:40|3756.6|3750.6|3756|3750|3756.6|3750.6|3756|3750|2
1605680930000|2020-11-18 06:28:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605680940000|2020-11-18 06:29:00|3755.5|3749.5|3756|3750|3756|3750|3755.5|3749.5|2
1605680960000|2020-11-18 06:29:20|3756.3|3750.3|3756|3750|3756.3|3750.3|3756|3750|0
1605681000000|2020-11-18 06:30:00|3755.6|3749.6|3755.5|3749.5|3756|3750|3755.1|3749.1|1
1605681010000|2020-11-18 06:30:10|3755.6|3749.6|3755.5|3749.5|3755.6|3749.6|3755.5|3749.5|0
1605681020000|2020-11-18 06:30:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1605681030000|2020-11-18 06:30:30|3755.5|3749.5|3756.5|3750.5|3756.5|3750.5|3755.5|3749.5|1
1605681040000|2020-11-18 06:30:40|3756.1|3750.1|3756.1|3750.1|3756.2|3750.2|3756.1|3750.1|1
1605681050000|2020-11-18 06:30:50|3756.2|3750.2|3756.6|3750.6|3757|3751|3756.1|3750.1|1
1605681060000|2020-11-18 06:31:00|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|0
1605681070000|2020-11-18 06:31:10|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|1
1605681080000|2020-11-18 06:31:20|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|0
1605681090000|2020-11-18 06:31:30|3756.5|3750.5|3755.6|3749.6|3756.5|3750.5|3755.6|3749.6|0
1605681100000|2020-11-18 06:31:40|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|0
1605681110000|2020-11-18 06:31:50|3756|3750|3756|3750|3756|3750|3756|3750|2
1605681120000|2020-11-18 06:32:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|0
1605681130000|2020-11-18 06:32:10|3755.2|3749.2|3755.1|3749.1|3755.2|3749.2|3755.1|3749.1|0
1605681140000|2020-11-18 06:32:20|3755|3749|3755.1|3749.1|3755.1|3749.1|3755|3749|1
1605681150000|2020-11-18 06:32:30|3755.6|3749.6|3755.2|3749.2|3755.6|3749.6|3755.1|3749.1|0
1605681160000|2020-11-18 06:32:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1605681170000|2020-11-18 06:32:50|3755.2|3749.2|3756.1|3750.1|3756.1|3750.1|3755.2|3749.2|0
1605681180000|2020-11-18 06:33:00|3756|3750|3755.2|3749.2|3756|3750|3755.2|3749.2|0
1605681190000|2020-11-18 06:33:10|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|4
1605681210000|2020-11-18 06:33:30|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1605681220000|2020-11-18 06:33:40|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756|3750|2
1605681230000|2020-11-18 06:33:50|3756|3750|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|0
1605681250000|2020-11-18 06:34:10|3756|3750|3755.1|3749.1|3756|3750|3755.1|3749.1|1
1605681270000|2020-11-18 06:34:30|3755|3749|3755|3749|3755|3749|3755|3749|0
1605681290000|2020-11-18 06:34:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1605681300000|2020-11-18 06:35:00|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|1
1605681310000|2020-11-18 06:35:10|3755.7|3749.7|3755.6|3749.6|3756.1|3750.1|3755.2|3749.2|0
1605681320000|2020-11-18 06:35:20|3755.9|3749.9|3756.2|3750.2|3756.6|3750.6|3755.9|3749.9|1
1605681330000|2020-11-18 06:35:30|3756.6|3750.6|3756.2|3750.2|3756.6|3750.6|3755.7|3749.7|1
1605681340000|2020-11-18 06:35:40|3756.6|3750.6|3756.7|3750.7|3756.7|3750.7|3756.6|3750.6|0
1605681350000|2020-11-18 06:35:50|3756.9|3750.9|3756.7|3750.7|3756.9|3750.9|3756.7|3750.7|1
1605681360000|2020-11-18 06:36:00|3756.6|3750.6|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|0
1605681370000|2020-11-18 06:36:10|3756.6|3750.6|3756.6|3750.6|3756.7|3750.7|3756.6|3750.6|0
1605681380000|2020-11-18 06:36:20|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|0
1605681390000|2020-11-18 06:36:30|3755.6|3749.6|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|2
1605681420000|2020-11-18 06:37:00|3756.7|3750.7|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|0
1605681430000|2020-11-18 06:37:10|3756.1|3750.1|3756.2|3750.2|3756.2|3750.2|3756.1|3750.1|0
1605681440000|2020-11-18 06:37:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|0
1605681470000|2020-11-18 06:37:50|3757.2|3751.2|3757.2|3751.2|3757.4|3751.4|3757.2|3751.2|6
1605681480000|2020-11-18 06:38:00|3756.7|3750.7|3756.7|3750.7|3757.2|3751.2|3756.7|3750.7|1
1605681490000|2020-11-18 06:38:10|3756.6|3750.6|3756.4|3750.4|3756.6|3750.6|3756.4|3750.4|0
1605681500000|2020-11-18 06:38:20|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.6|3749.6|8
1605681510000|2020-11-18 06:38:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3754.7|3748.7|4
1605681530000|2020-11-18 06:38:50|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.9|3748.9|3
1605681540000|2020-11-18 06:39:00|3755.2|3749.2|3755.2|3749.2|3756.1|3750.1|3755.2|3749.2|1
1605681550000|2020-11-18 06:39:10|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1605681560000|2020-11-18 06:39:20|3754.7|3748.7|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|0
1605681570000|2020-11-18 06:39:30|3754.7|3748.7|3754.6|3748.6|3754.7|3748.7|3754.6|3748.6|0
1605681600000|2020-11-18 06:40:00|3754.1|3748.1|3754.1|3748.1|3754.2|3748.2|3754.1|3748.1|4
1605681610000|2020-11-18 06:40:10|3754.2|3748.2|3754.1|3748.1|3754.2|3748.2|3754.1|3748.1|0
1605681620000|2020-11-18 06:40:20|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1605681630000|2020-11-18 06:40:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|2
1605681640000|2020-11-18 06:40:40|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1605681660000|2020-11-18 06:41:00|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3754.7|3748.7|0
1605681670000|2020-11-18 06:41:10|3755.1|3749.1|3755.1|3749.1|3755.2|3749.2|3755.1|3749.1|0
1605681680000|2020-11-18 06:41:20|3754.6|3748.6|3754.2|3748.2|3755.1|3749.1|3754.2|3748.2|0
1605681690000|2020-11-18 06:41:30|3754.6|3748.6|3754.7|3748.7|3755.1|3749.1|3754.6|3748.6|0
1605681700000|2020-11-18 06:41:40|3755.1|3749.1|3755.1|3749.1|3755.2|3749.2|3755.1|3749.1|1
1605681710000|2020-11-18 06:41:50|3754.7|3748.7|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|0
1605681730000|2020-11-18 06:42:10|3754.6|3748.6|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|0
1605681740000|2020-11-18 06:42:20|3754.4|3748.4|3753.7|3747.7|3754.4|3748.4|3753.7|3747.7|0
1605681750000|2020-11-18 06:42:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|0
1605681760000|2020-11-18 06:42:40|3753.7|3747.7|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|1
1605681770000|2020-11-18 06:42:50|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|11
1605681790000|2020-11-18 06:43:10|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|0
1605681800000|2020-11-18 06:43:20|3753.2|3747.2|3753.7|3747.7|3753.7|3747.7|3753.2|3747.2|0
1605681810000|2020-11-18 06:43:30|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|4
1605681820000|2020-11-18 06:43:40|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.6|3747.6|0
1605681830000|2020-11-18 06:43:50|3753.6|3747.6|3752.7|3746.7|3753.6|3747.6|3752.7|3746.7|1
1605681840000|2020-11-18 06:44:00|3752.6|3746.6|3752.7|3746.7|3752.7|3746.7|3752.6|3746.6|0
1605681850000|2020-11-18 06:44:10|3752.2|3746.2|3752.2|3746.2|3752.7|3746.7|3752.2|3746.2|1
1605681860000|2020-11-18 06:44:20|3752.6|3746.6|3752.2|3746.2|3752.6|3746.6|3752.2|3746.2|0
1605681880000|2020-11-18 06:44:40|3752.6|3746.6|3752.2|3746.2|3752.6|3746.6|3752.2|3746.2|3
1605681890000|2020-11-18 06:44:50|||||||||1
1605681900000|2020-11-18 06:45:00|3752.6|3746.6|3752.2|3746.2|3752.6|3746.6|3752.2|3746.2|0
1605681910000|2020-11-18 06:45:10|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|0
1605681920000|2020-11-18 06:45:20|3752.9|3746.9|3753.2|3747.2|3753.2|3747.2|3752.9|3746.9|0
1605681930000|2020-11-18 06:45:30|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|1
1605681950000|2020-11-18 06:45:50|3754.2|3748.2|3754.1|3748.1|3754.2|3748.2|3753.6|3747.6|2
1605681960000|2020-11-18 06:46:00|3754.2|3748.2|3753.6|3747.6|3754.2|3748.2|3753.6|3747.6|3
1605681970000|2020-11-18 06:46:10|3753.2|3747.2|3753.2|3747.2|3753.6|3747.6|3753.2|3747.2|1
1605681980000|2020-11-18 06:46:20|3753.1|3747.1|3753.2|3747.2|3753.2|3747.2|3753.1|3747.1|0
1605681990000|2020-11-18 06:46:30|3753.6|3747.6|3753.6|3747.6|3754.1|3748.1|3753.6|3747.6|0
1605682000000|2020-11-18 06:46:40|3753.2|3747.2|3753.2|3747.2|3753.6|3747.6|3753.2|3747.2|0
1605682030000|2020-11-18 06:47:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|0
1605682040000|2020-11-18 06:47:20|3754.2|3748.2|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|0
1605682050000|2020-11-18 06:47:30|3754.4|3748.4|3754.7|3748.7|3754.7|3748.7|3754.4|3748.4|0
1605682060000|2020-11-18 06:47:40|3755.1|3749.1|3754.7|3748.7|3755.1|3749.1|3754.7|3748.7|8
1605682070000|2020-11-18 06:47:50|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.2|3748.2|0
1605682080000|2020-11-18 06:48:00|3754.9|3748.9|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|0
1605682090000|2020-11-18 06:48:10|3755.2|3749.2|3755.1|3749.1|3755.2|3749.2|3755.1|3749.1|0
1605682100000|2020-11-18 06:48:20|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.2|3749.2|0
1605682110000|2020-11-18 06:48:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.1|3749.1|0
1605682120000|2020-11-18 06:48:40|3755.6|3749.6|3756.1|3750.1|3756.6|3750.6|3755.6|3749.6|3
1605682130000|2020-11-18 06:48:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1605682140000|2020-11-18 06:49:00|3756.1|3750.1|3756.2|3750.2|3756.2|3750.2|3756.1|3750.1|0
1605682150000|2020-11-18 06:49:10|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|0
1605682160000|2020-11-18 06:49:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605682170000|2020-11-18 06:49:30|3755.2|3749.2|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|1
1605682180000|2020-11-18 06:49:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605682190000|2020-11-18 06:49:50|3756.1|3750.1|3755.2|3749.2|3756.1|3750.1|3755.2|3749.2|0
1605682200000|2020-11-18 06:50:00|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|0
1605682210000|2020-11-18 06:50:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605682220000|2020-11-18 06:50:20|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1605682230000|2020-11-18 06:50:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1605682240000|2020-11-18 06:50:40|3755.9|3749.9|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|0
1605682250000|2020-11-18 06:50:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1605682260000|2020-11-18 06:51:00|3756.2|3750.2|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|0
1605682270000|2020-11-18 06:51:10|3756.2|3750.2|3756.2|3750.2|3756.6|3750.6|3756.2|3750.2|0
1605682280000|2020-11-18 06:51:20|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3756.1|3750.1|0
1605682300000|2020-11-18 06:51:40|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.6|3749.6|0
1605682310000|2020-11-18 06:51:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.7|3749.7|0
1605682320000|2020-11-18 06:52:00|3755.7|3749.7|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|0
1605682330000|2020-11-18 06:52:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1605682340000|2020-11-18 06:52:20|3756.2|3750.2|3756.9|3750.9|3756.9|3750.9|3756.1|3750.1|0
1605682350000|2020-11-18 06:52:30|3756.6|3750.6|3756.7|3750.7|3757.2|3751.2|3756.6|3750.6|10
1605682360000|2020-11-18 06:52:40|3757.1|3751.1|3756.2|3750.2|3757.1|3751.1|3756.2|3750.2|0
1605682370000|2020-11-18 06:52:50|3756.6|3750.6|3756.2|3750.2|3756.6|3750.6|3756.1|3750.1|0
1605682380000|2020-11-18 06:53:00|3756.6|3750.6|3756.9|3750.9|3756.9|3750.9|3756.6|3750.6|0
1605682390000|2020-11-18 06:53:10|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|0
1605682400000|2020-11-18 06:53:20|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|0
1605682410000|2020-11-18 06:53:30|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605682420000|2020-11-18 06:53:40|3758.1|3752.1|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|2
1605682430000|2020-11-18 06:53:50|3757.7|3751.7|3757.7|3751.7|3758.1|3752.1|3757.7|3751.7|0
1605682440000|2020-11-18 06:54:00|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|0
1605682450000|2020-11-18 06:54:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1605682460000|2020-11-18 06:54:20|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|1
1605682470000|2020-11-18 06:54:30|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3758.6|3752.6|1
1605682480000|2020-11-18 06:54:40|3758.6|3752.6|3757.7|3751.7|3758.6|3752.6|3757.7|3751.7|2
1605682490000|2020-11-18 06:54:50|3758.1|3752.1|3758.2|3752.2|3758.2|3752.2|3757.7|3751.7|0
1605682500000|2020-11-18 06:55:00|3758.4|3752.4|3758.1|3752.1|3758.4|3752.4|3758.1|3752.1|0
1605682510000|2020-11-18 06:55:10|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1605682540000|2020-11-18 06:55:40|3758.2|3752.2|3758.6|3752.6|3759.1|3753.1|3758.2|3752.2|0
1605682560000|2020-11-18 06:56:00|3758.4|3752.4|3758.2|3752.2|3758.4|3752.4|3758.1|3752.1|0
1605682570000|2020-11-18 06:56:10|3759.1|3753.1|3759.2|3753.2|3759.2|3753.2|3758.2|3752.2|0
1605682580000|2020-11-18 06:56:20|3758.6|3752.6|3758.7|3752.7|3759.2|3753.2|3758.6|3752.6|5
1605682590000|2020-11-18 06:56:30|3758.2|3752.2|3758.7|3752.7|3758.7|3752.7|3758.2|3752.2|0
1605682600000|2020-11-18 06:56:40|3758.6|3752.6|3758.2|3752.2|3758.6|3752.6|3758.2|3752.2|0
1605682610000|2020-11-18 06:56:50|3757.9|3751.9|3757.7|3751.7|3757.9|3751.9|3757.7|3751.7|2
1605682620000|2020-11-18 06:57:00|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1605682630000|2020-11-18 06:57:10|3757.1|3751.1|3757.2|3751.2|3757.7|3751.7|3757.1|3751.1|0
1605682640000|2020-11-18 06:57:20|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1605682650000|2020-11-18 06:57:30|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605682660000|2020-11-18 06:57:40|3757.6|3751.6|3757.7|3751.7|3757.7|3751.7|3757.2|3751.2|5
1605682680000|2020-11-18 06:58:00|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|1
1605682690000|2020-11-18 06:58:10|3758.2|3752.2|3758.2|3752.2|3758.7|3752.7|3758.1|3752.1|1
1605682700000|2020-11-18 06:58:20|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|0
1605682710000|2020-11-18 06:58:30|3758.1|3752.1|3758.2|3752.2|3758.2|3752.2|3758.1|3752.1|0
1605682720000|2020-11-18 06:58:40|3758.4|3752.4|3758.2|3752.2|3758.7|3752.7|3758.2|3752.2|0
1605682730000|2020-11-18 06:58:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1605682740000|2020-11-18 06:59:00|3758.2|3752.2|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|0
1605682750000|2020-11-18 06:59:10|3758.1|3752.1|3758.2|3752.2|3758.2|3752.2|3757.7|3751.7|0
1605682760000|2020-11-18 06:59:20|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|5
1605682770000|2020-11-18 06:59:30|3759.4|3753.4|3759.2|3753.2|3759.4|3753.4|3759.2|3753.2|2
1605682780000|2020-11-18 06:59:40|3759.4|3753.4|3759.2|3753.2|3759.4|3753.4|3759.2|3753.2|0
1605682790000|2020-11-18 06:59:50|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.2|3753.2|0
1605682800000|2020-11-18 07:00:00|3759.2|3753.2|3758.2|3752.2|3759.2|3753.2|3758.2|3752.2|3
1605682810000|2020-11-18 07:00:10|3757.9|3751.9|3758.7|3752.7|3758.7|3752.7|3757.9|3751.9|0
1605682820000|2020-11-18 07:00:20|3758.2|3752.2|3758.2|3752.2|3758.4|3752.4|3758.2|3752.2|0
1605682830000|2020-11-18 07:00:30|3758.4|3752.4|3757.9|3751.9|3758.7|3752.7|3757.9|3751.9|1
1605682840000|2020-11-18 07:00:40|3757.1|3751.1|3757.2|3751.2|3757.2|3751.2|3757.1|3751.1|8
1605682850000|2020-11-18 07:00:50|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|2
1605682870000|2020-11-18 07:01:10|3757.1|3751.1|3757.2|3751.2|3757.2|3751.2|3757.1|3751.1|0
1605682900000|2020-11-18 07:01:40|3757.7|3751.7|3757.6|3751.6|3757.9|3751.9|3757.6|3751.6|5
1605682910000|2020-11-18 07:01:50|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.6|3751.6|0
1605682920000|2020-11-18 07:02:00|3757.9|3751.9|3758.2|3752.2|3758.2|3752.2|3757.9|3751.9|0
1605682940000|2020-11-18 07:02:20|3758.5|3752.5|3758.7|3752.7|3759.2|3753.2|3758.2|3752.2|12
1605682960000|2020-11-18 07:02:40|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|18
1605682980000|2020-11-18 07:03:00|3759.4|3753.4|3759.7|3753.7|3759.7|3753.7|3759.4|3753.4|2
1605682990000|2020-11-18 07:03:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605683000000|2020-11-18 07:03:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|11
1605683010000|2020-11-18 07:03:30|3760.2|3754.2|3759.9|3753.9|3760.2|3754.2|3759.9|3753.9|0
1605683020000|2020-11-18 07:03:40|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683050000|2020-11-18 07:04:10|3760.7|3754.7|3760.4|3754.4|3760.7|3754.7|3760.4|3754.4|1
1605683060000|2020-11-18 07:04:20|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683070000|2020-11-18 07:04:30|3760.4|3754.4|3760.2|3754.2|3760.4|3754.4|3759.9|3753.9|1
1605683080000|2020-11-18 07:04:40|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605683090000|2020-11-18 07:04:50|3760.2|3754.2|3760.2|3754.2|3760.7|3754.7|3760.2|3754.2|5
1605683100000|2020-11-18 07:05:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1605683110000|2020-11-18 07:05:10|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683120000|2020-11-18 07:05:20|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|4
1605683130000|2020-11-18 07:05:30|||||||||1
1605683140000|2020-11-18 07:05:40|3760.2|3754.2|3759.9|3753.9|3760.2|3754.2|3759.9|3753.9|0
1605683160000|2020-11-18 07:06:00|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683170000|2020-11-18 07:06:10|3760.4|3754.4|3760.2|3754.2|3760.4|3754.4|3760.2|3754.2|0
1605683180000|2020-11-18 07:06:20|3759.4|3753.4|3759.7|3753.7|3759.7|3753.7|3759.4|3753.4|1
1605683240000|2020-11-18 07:07:20|3759.9|3753.9|3760.2|3754.2|3760.2|3754.2|3759.9|3753.9|0
1605683280000|2020-11-18 07:08:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1605683290000|2020-11-18 07:08:10|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683330000|2020-11-18 07:08:50|3760.1|3754.1|3759.7|3753.7|3760.1|3754.1|3759.7|3753.7|0
1605683350000|2020-11-18 07:09:10|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683420000|2020-11-18 07:10:20|3760.6|3754.6|3760.2|3754.2|3760.6|3754.6|3760.2|3754.2|0
1605683430000|2020-11-18 07:10:30|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1605683450000|2020-11-18 07:10:50|3760.2|3754.2|3760.7|3754.7|3760.7|3754.7|3760.2|3754.2|3
1605683460000|2020-11-18 07:11:00|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|0
1605683470000|2020-11-18 07:11:10|3760.7|3754.7|3761.2|3755.2|3761.2|3755.2|3760.7|3754.7|0
1605683480000|2020-11-18 07:11:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1605683490000|2020-11-18 07:11:30|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|0
1605683500000|2020-11-18 07:11:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|1
1605683510000|2020-11-18 07:11:50|3760.2|3754.2|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|0
1605683520000|2020-11-18 07:12:00|3760.2|3754.2|3760.9|3754.9|3760.9|3754.9|3760.2|3754.2|0
1605683530000|2020-11-18 07:12:10|3760.6|3754.6|3760.4|3754.4|3760.6|3754.6|3760.4|3754.4|1
1605683540000|2020-11-18 07:12:20|3760.2|3754.2|3760.4|3754.4|3760.4|3754.4|3760.2|3754.2|2
1605683550000|2020-11-18 07:12:30|3760.2|3754.2|3759.9|3753.9|3760.2|3754.2|3759.9|3753.9|0
1605683560000|2020-11-18 07:12:40|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|0
1605683570000|2020-11-18 07:12:50|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|0
1605683590000|2020-11-18 07:13:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1605683600000|2020-11-18 07:13:20|3760.4|3754.4|3761.4|3755.4|3761.4|3755.4|3760.4|3754.4|8
1605683620000|2020-11-18 07:13:40|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|0
1605683630000|2020-11-18 07:13:50|3761.9|3755.9|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|3
1605683640000|2020-11-18 07:14:00|3761.5|3755.5|3761.2|3755.2|3761.5|3755.5|3760.9|3754.9|12
1605683660000|2020-11-18 07:14:20|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|1
1605683670000|2020-11-18 07:14:30|3761.9|3755.9|3762.2|3756.2|3762.2|3756.2|3761.9|3755.9|0
1605683690000|2020-11-18 07:14:50|3761.4|3755.4|3761.4|3755.4|3761.7|3755.7|3761.4|3755.4|2
1605683700000|2020-11-18 07:15:00|3761.9|3755.9|3762.2|3756.2|3762.2|3756.2|3761.9|3755.9|0
1605683710000|2020-11-18 07:15:10|3762.1|3756.1|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|1
1605683730000|2020-11-18 07:15:30|3762.7|3756.7|3763.2|3757.2|3763.2|3757.2|3762.7|3756.7|3
1605683750000|2020-11-18 07:15:50|3762.9|3756.9|3763.2|3757.2|3763.6|3757.6|3762.9|3756.9|0
1605683760000|2020-11-18 07:16:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605683770000|2020-11-18 07:16:10|3763.7|3757.7|3764.2|3758.2|3764.2|3758.2|3763.7|3757.7|13
1605683780000|2020-11-18 07:16:20|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|0
1605683790000|2020-11-18 07:16:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605683810000|2020-11-18 07:16:50|||||||||3
1605683830000|2020-11-18 07:17:10|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|2
1605683840000|2020-11-18 07:17:20|3763.9|3757.9|3764.2|3758.2|3764.2|3758.2|3763.9|3757.9|7
1605683850000|2020-11-18 07:17:30|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|0
1605683860000|2020-11-18 07:17:40|||||||||1
1605683890000|2020-11-18 07:18:10|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|8
1605683900000|2020-11-18 07:18:20|||||||||2
1605683920000|2020-11-18 07:18:40|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|0
1605683940000|2020-11-18 07:19:00|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|0
1605683950000|2020-11-18 07:19:10|3764.6|3758.6|3766.2|3760.2|3766.2|3760.2|3764.6|3758.6|6
1605683960000|2020-11-18 07:19:20|3766.1|3760.1|3766.2|3760.2|3766.2|3760.2|3766.1|3760.1|1
1605683970000|2020-11-18 07:19:30|||||||||4
1605683980000|2020-11-18 07:19:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1605684000000|2020-11-18 07:20:00|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|2
1605684010000|2020-11-18 07:20:10|3765.1|3759.1|3765.2|3759.2|3765.2|3759.2|3765.1|3759.1|1
1605684020000|2020-11-18 07:20:20|3765.6|3759.6|3765.2|3759.2|3765.6|3759.6|3765.1|3759.1|1
1605684030000|2020-11-18 07:20:30|3765.6|3759.6|3765.2|3759.2|3765.6|3759.6|3765.2|3759.2|0
1605684040000|2020-11-18 07:20:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605684050000|2020-11-18 07:20:50|3765.2|3759.2|3765.1|3759.1|3765.2|3759.2|3765.1|3759.1|7
1605684060000|2020-11-18 07:21:00|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.1|3759.1|0
1605684090000|2020-11-18 07:21:30|||||||||1
1605684110000|2020-11-18 07:21:50|3764.7|3758.7|3765.1|3759.1|3765.1|3759.1|3764.7|3758.7|2
1605684120000|2020-11-18 07:22:00|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|0
1605684130000|2020-11-18 07:22:10|3765.2|3759.2|3765.1|3759.1|3765.2|3759.2|3765.1|3759.1|0
1605684140000|2020-11-18 07:22:20|3765.2|3759.2|3765.1|3759.1|3765.2|3759.2|3765.1|3759.1|0
1605684170000|2020-11-18 07:22:50|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|0
1605684190000|2020-11-18 07:23:10|3764.7|3758.7|3764.6|3758.6|3764.7|3758.7|3764.6|3758.6|1
1605684200000|2020-11-18 07:23:20|3764.9|3758.9|3765.2|3759.2|3765.2|3759.2|3764.9|3758.9|3
1605684210000|2020-11-18 07:23:30|3765.6|3759.6|3765.2|3759.2|3765.6|3759.6|3765.2|3759.2|0
1605684230000|2020-11-18 07:23:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1605684240000|2020-11-18 07:24:00|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|10
1605684270000|2020-11-18 07:24:30|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|2
1605684290000|2020-11-18 07:24:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605684300000|2020-11-18 07:25:00|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|0
1605684310000|2020-11-18 07:25:10|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605684340000|2020-11-18 07:25:40|3763.9|3757.9|3763.6|3757.6|3763.9|3757.9|3763.6|3757.6|2
1605684350000|2020-11-18 07:25:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|0
1605684360000|2020-11-18 07:26:00|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|0
1605684370000|2020-11-18 07:26:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1605684380000|2020-11-18 07:26:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1605684390000|2020-11-18 07:26:30|3763.3|3757.3|3763.4|3757.4|3763.6|3757.6|3763.3|3757.3|0
1605684400000|2020-11-18 07:26:40|3763.3|3757.3|3762.9|3756.9|3763.3|3757.3|3762.9|3756.9|0
1605684440000|2020-11-18 07:27:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3
1605684460000|2020-11-18 07:27:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1605684470000|2020-11-18 07:27:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1605684540000|2020-11-18 07:29:00|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3762.9|3756.9|1
1605684550000|2020-11-18 07:29:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1605684560000|2020-11-18 07:29:20|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1605684570000|2020-11-18 07:29:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605684590000|2020-11-18 07:29:50|3763.9|3757.9|3763.1|3757.1|3763.9|3757.9|3763.1|3757.1|0
1605684600000|2020-11-18 07:30:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|3
1605684610000|2020-11-18 07:30:10|3762.2|3756.2|3762.1|3756.1|3762.2|3756.2|3762.1|3756.1|0
1605684620000|2020-11-18 07:30:20|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|0
1605684630000|2020-11-18 07:30:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|0
1605684640000|2020-11-18 07:30:40|3761.9|3755.9|3762.6|3756.6|3762.6|3756.6|3761.9|3755.9|0
1605684650000|2020-11-18 07:30:50|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|0
1605684660000|2020-11-18 07:31:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605684670000|2020-11-18 07:31:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1605684680000|2020-11-18 07:31:20|3763.6|3757.6|3763.4|3757.4|3763.6|3757.6|3763.4|3757.4|0
1605684710000|2020-11-18 07:31:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605684720000|2020-11-18 07:32:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1605684730000|2020-11-18 07:32:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605684740000|2020-11-18 07:32:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1605684760000|2020-11-18 07:32:40|3764.3|3758.3|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|2
1605684780000|2020-11-18 07:33:00|3763.9|3757.9|3764.4|3758.4|3764.9|3758.9|3763.9|3757.9|4
1605684820000|2020-11-18 07:33:40|3764.3|3758.3|3763.9|3757.9|3764.3|3758.3|3763.9|3757.9|5
1605684830000|2020-11-18 07:33:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1605684840000|2020-11-18 07:34:00|3764.4|3758.4|3764.6|3758.6|3764.6|3758.6|3764.4|3758.4|0
1605684860000|2020-11-18 07:34:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1605684890000|2020-11-18 07:34:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1605684900000|2020-11-18 07:35:00|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|0
1605684920000|2020-11-18 07:35:20|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|0
1605684930000|2020-11-18 07:35:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605684950000|2020-11-18 07:35:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|10
1605684970000|2020-11-18 07:36:10|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605684980000|2020-11-18 07:36:20|3765.6|3759.6|3767.1|3761.1|3767.1|3761.1|3765.6|3759.6|14
1605685000000|2020-11-18 07:36:40|3766.9|3760.9|3766.6|3760.6|3766.9|3760.9|3766.6|3760.6|0
1605685020000|2020-11-18 07:37:00|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1605685030000|2020-11-18 07:37:10|3766.6|3760.6|3765.9|3759.9|3766.6|3760.6|3765.9|3759.9|5
1605685050000|2020-11-18 07:37:30|3766.4|3760.4|3765.6|3759.6|3766.4|3760.4|3765.6|3759.6|0
1605685060000|2020-11-18 07:37:40|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1605685080000|2020-11-18 07:38:00|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|0
1605685090000|2020-11-18 07:38:10|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1605685100000|2020-11-18 07:38:20|3765.4|3759.4|3765.1|3759.1|3765.4|3759.4|3765.1|3759.1|0
1605685150000|2020-11-18 07:39:10|3765.2|3759.2|3765.4|3759.4|3765.9|3759.9|3765.2|3759.2|0
1605685180000|2020-11-18 07:39:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1605685190000|2020-11-18 07:39:50|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|0
1605685200000|2020-11-18 07:40:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1605685210000|2020-11-18 07:40:10|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|2
1605685220000|2020-11-18 07:40:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605685230000|2020-11-18 07:40:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|2
1605685260000|2020-11-18 07:41:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605685270000|2020-11-18 07:41:10|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|0
1605685300000|2020-11-18 07:41:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1605685310000|2020-11-18 07:41:50|3764.9|3758.9|3763.1|3757.1|3764.9|3758.9|3763.1|3757.1|10
1605685320000|2020-11-18 07:42:00|3763.2|3757.2|3764.6|3758.6|3764.6|3758.6|3763.1|3757.1|1
1605685330000|2020-11-18 07:42:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1605685340000|2020-11-18 07:42:20|3763.9|3757.9|3764.1|3758.1|3764.1|3758.1|3763.9|3757.9|2
1605685350000|2020-11-18 07:42:30|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|3
1605685360000|2020-11-18 07:42:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|0
1605685370000|2020-11-18 07:42:50|3764.4|3758.4|3764.4|3758.4|3764.6|3758.6|3764.3|3758.3|4
1605685380000|2020-11-18 07:43:00|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|0
1605685390000|2020-11-18 07:43:10|3764.6|3758.6|3764.4|3758.4|3764.6|3758.6|3764.4|3758.4|1
1605685410000|2020-11-18 07:43:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1605685420000|2020-11-18 07:43:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1605685430000|2020-11-18 07:43:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1605685450000|2020-11-18 07:44:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605685460000|2020-11-18 07:44:20|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3763.4|3757.4|1
1605685470000|2020-11-18 07:44:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1605685490000|2020-11-18 07:44:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1605685500000|2020-11-18 07:45:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.8|3757.8|0
1605685530000|2020-11-18 07:45:30|3764.3|3758.3|3764.9|3758.9|3764.9|3758.9|3764.3|3758.3|0
1605685540000|2020-11-18 07:45:40|3764.8|3758.8|3764.9|3758.9|3764.9|3758.9|3764.8|3758.8|0
1605685550000|2020-11-18 07:45:50|3764.8|3758.8|3763.9|3757.9|3764.8|3758.8|3763.9|3757.9|1
1605685560000|2020-11-18 07:46:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1605685570000|2020-11-18 07:46:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1605685580000|2020-11-18 07:46:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1605685590000|2020-11-18 07:46:30|3764.4|3758.4|3764.3|3758.3|3764.4|3758.4|3764.3|3758.3|0
1605685610000|2020-11-18 07:46:50|3765|3759|3765.3|3759.3|3765.3|3759.3|3765|3759|3
1605685620000|2020-11-18 07:47:00|3765.4|3759.4|3765.6|3759.6|3765.6|3759.6|3765.4|3759.4|0
1605685630000|2020-11-18 07:47:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1605685650000|2020-11-18 07:47:30|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|4
1605685690000|2020-11-18 07:48:10|3766.3|3760.3|3765.9|3759.9|3766.3|3760.3|3765.9|3759.9|0
1605685720000|2020-11-18 07:48:40|3766.1|3760.1|3766.4|3760.4|3766.4|3760.4|3766.1|3760.1|0
1605685770000|2020-11-18 07:49:30|3767.6|3761.6|3766.9|3760.9|3767.6|3761.6|3766.9|3760.9|24
1605685780000|2020-11-18 07:49:40|3767.3|3761.3|3766.9|3760.9|3767.3|3761.3|3766.9|3760.9|5
1605685830000|2020-11-18 07:50:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|2
1605685840000|2020-11-18 07:50:40|3766.9|3760.9|3767.3|3761.3|3767.3|3761.3|3766.9|3760.9|0
1605685860000|2020-11-18 07:51:00|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|1
1605685890000|2020-11-18 07:51:30|3766.6|3760.6|3767.3|3761.3|3767.3|3761.3|3766.6|3760.6|0
1605685900000|2020-11-18 07:51:40|3766.9|3760.9|3767.3|3761.3|3767.3|3761.3|3766.9|3760.9|0
1605685910000|2020-11-18 07:51:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|0
1605685930000|2020-11-18 07:52:10|3766.9|3760.9|3766.9|3760.9|3767.3|3761.3|3766.6|3760.6|1
1605685960000|2020-11-18 07:52:40|3766.2|3760.2|3766.6|3760.6|3766.6|3760.6|3766.2|3760.2|4
1605685970000|2020-11-18 07:52:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1605685980000|2020-11-18 07:53:00|3767.2|3761.2|3767.6|3761.6|3767.6|3761.6|3767.2|3761.2|1
1605685990000|2020-11-18 07:53:10|3768.3|3762.3|3768.6|3762.6|3768.6|3762.6|3768.3|3762.3|5
1605686000000|2020-11-18 07:53:20|3768.8|3762.8|3768.4|3762.4|3768.8|3762.8|3768.4|3762.4|2
1605686010000|2020-11-18 07:53:30|3768.3|3762.3|3767.6|3761.6|3768.3|3762.3|3767.4|3761.4|6
1605686030000|2020-11-18 07:53:50|3767.4|3761.4|3767.6|3761.6|3767.6|3761.6|3767.4|3761.4|0
1605686040000|2020-11-18 07:54:00|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|0
1605686050000|2020-11-18 07:54:10|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686060000|2020-11-18 07:54:20|||||||||1
1605686080000|2020-11-18 07:54:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1605686090000|2020-11-18 07:54:50|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|0
1605686100000|2020-11-18 07:55:00|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686110000|2020-11-18 07:55:10|3767.1|3761.1|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|0
1605686120000|2020-11-18 07:55:20|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1605686130000|2020-11-18 07:55:30|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|1
1605686140000|2020-11-18 07:55:40|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|0
1605686200000|2020-11-18 07:56:40|3767.2|3761.2|3767.6|3761.6|3767.6|3761.6|3767.2|3761.2|1
1605686210000|2020-11-18 07:56:50|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1605686220000|2020-11-18 07:57:00|3767.1|3761.1|3766.7|3760.7|3767.1|3761.1|3766.7|3760.7|0
1605686230000|2020-11-18 07:57:10|3767.1|3761.1|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|10
1605686240000|2020-11-18 07:57:20|3766.9|3760.9|3767.1|3761.1|3767.1|3761.1|3766.9|3760.9|0
1605686250000|2020-11-18 07:57:30|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1605686280000|2020-11-18 07:58:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|1
1605686310000|2020-11-18 07:58:30|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|0
1605686330000|2020-11-18 07:58:50|3766.2|3760.2|3766.2|3760.2|3766.6|3760.6|3766.2|3760.2|0
1605686340000|2020-11-18 07:59:00|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|1
1605686350000|2020-11-18 07:59:10|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1605686390000|2020-11-18 07:59:50|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|0
1605686400000|2020-11-18 08:00:00|3765.6|3759.6|3766.4|3760.4|3766.4|3760.4|3765.6|3759.6|1
1605686410000|2020-11-18 08:00:10|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.6|3759.6|0
1605686420000|2020-11-18 08:00:20|3766.3|3760.3|3765.9|3759.9|3766.6|3760.6|3765.9|3759.9|0
1605686430000|2020-11-18 08:00:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1605686440000|2020-11-18 08:00:40|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.6|3759.6|0
1605686450000|2020-11-18 08:00:50|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.4|3759.4|0
1605686460000|2020-11-18 08:01:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1605686470000|2020-11-18 08:01:10|3765.6|3759.6|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|0
1605686500000|2020-11-18 08:01:40|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|1
1605686510000|2020-11-18 08:01:50|3766.4|3760.4|3766.1|3760.1|3766.6|3760.6|3766.1|3760.1|0
1605686520000|2020-11-18 08:02:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1605686530000|2020-11-18 08:02:10|3766.1|3760.1|3765.9|3759.9|3766.1|3760.1|3765.9|3759.9|0
1605686540000|2020-11-18 08:02:20|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1605686550000|2020-11-18 08:02:30|3765.9|3759.9|3766.1|3760.1|3766.1|3760.1|3765.9|3759.9|3
1605686560000|2020-11-18 08:02:40|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|3
1605686570000|2020-11-18 08:02:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|1
1605686580000|2020-11-18 08:03:00|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|0
1605686590000|2020-11-18 08:03:10|3766.2|3760.2|3766.1|3760.1|3766.2|3760.2|3766.1|3760.1|0
1605686600000|2020-11-18 08:03:20|3766.2|3760.2|3766.1|3760.1|3766.6|3760.6|3765.9|3759.9|14
1605686610000|2020-11-18 08:03:30|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|2
1605686630000|2020-11-18 08:03:50|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|0
1605686650000|2020-11-18 08:04:10|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1605686660000|2020-11-18 08:04:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1605686680000|2020-11-18 08:04:40|3766.6|3760.6|3766.9|3760.9|3766.9|3760.9|3766.6|3760.6|7
1605686690000|2020-11-18 08:04:50|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|5
1605686700000|2020-11-18 08:05:00|3767.2|3761.2|3767.6|3761.6|3767.6|3761.6|3767.2|3761.2|1
1605686710000|2020-11-18 08:05:10|||||||||1
1605686730000|2020-11-18 08:05:30|3767.1|3761.1|3767.1|3761.1|3767.2|3761.2|3767.1|3761.1|0
1605686740000|2020-11-18 08:05:40|3767.4|3761.4|3767.2|3761.2|3767.6|3761.6|3767.2|3761.2|0
1605686750000|2020-11-18 08:05:50|3767.6|3761.6|3767.2|3761.2|3767.6|3761.6|3767.2|3761.2|0
1605686760000|2020-11-18 08:06:00|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.2|3761.2|0
1605686770000|2020-11-18 08:06:10|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1605686780000|2020-11-18 08:06:20|||||||||1
1605686790000|2020-11-18 08:06:30|3767.7|3761.7|3767.6|3761.6|3767.7|3761.7|3767.6|3761.6|14
1605686810000|2020-11-18 08:06:50|3767.7|3761.7|3767.9|3761.9|3767.9|3761.9|3767.7|3761.7|0
1605686820000|2020-11-18 08:07:00|3767.6|3761.6|3767.7|3761.7|3768.6|3762.6|3767.6|3761.6|1
1605686830000|2020-11-18 08:07:10|3767.6|3761.6|3767.2|3761.2|3767.6|3761.6|3767.2|3761.2|20
1605686840000|2020-11-18 08:07:20|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686860000|2020-11-18 08:07:40|3767.7|3761.7|3767.7|3761.7|3767.9|3761.9|3767.7|3761.7|0
1605686870000|2020-11-18 08:07:50|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686900000|2020-11-18 08:08:20|3767.9|3761.9|3767.6|3761.6|3767.9|3761.9|3767.6|3761.6|1
1605686920000|2020-11-18 08:08:40|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.6|3761.6|2
1605686930000|2020-11-18 08:08:50|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686940000|2020-11-18 08:09:00|3767.7|3761.7|3767.9|3761.9|3767.9|3761.9|3767.7|3761.7|0
1605686950000|2020-11-18 08:09:10|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1605686970000|2020-11-18 08:09:30|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605686990000|2020-11-18 08:09:50|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1605687000000|2020-11-18 08:10:00|3767.6|3761.6|3767.7|3761.7|3767.9|3761.9|3767.6|3761.6|1
1605687020000|2020-11-18 08:10:20|3767.9|3761.9|3767.7|3761.7|3767.9|3761.9|3767.7|3761.7|0
1605687030000|2020-11-18 08:10:30|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|3767.6|3761.6|0
1605687040000|2020-11-18 08:10:40|3767.7|3761.7|3767.9|3761.9|3767.9|3761.9|3767.7|3761.7|0
1605687050000|2020-11-18 08:10:50|3767.6|3761.6|3767.9|3761.9|3767.9|3761.9|3767.6|3761.6|1
1605687060000|2020-11-18 08:11:00|3767.7|3761.7|3767.9|3761.9|3767.9|3761.9|3767.7|3761.7|0
1605687090000|2020-11-18 08:11:30|3768.2|3762.2|3767.9|3761.9|3768.2|3762.2|3767.9|3761.9|0
1605687120000|2020-11-18 08:12:00|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|2
1605687130000|2020-11-18 08:12:10|3767.9|3761.9|3768.2|3762.2|3768.2|3762.2|3767.9|3761.9|0
1605687180000|2020-11-18 08:13:00|3769.2|3763.2|3768.2|3762.2|3769.2|3763.2|3768.2|3762.2|14
1605687190000|2020-11-18 08:13:10|3768.7|3762.7|3768.7|3762.7|3768.9|3762.9|3768.7|3762.7|5
1605687200000|2020-11-18 08:13:20|3768.9|3762.9|3768.7|3762.7|3768.9|3762.9|3768.7|3762.7|2
1605687210000|2020-11-18 08:13:30|3768.9|3762.9|3769.6|3763.6|3769.6|3763.6|3768.9|3762.9|2
1605687220000|2020-11-18 08:13:40|||||||||1
1605687230000|2020-11-18 08:13:50|3769.9|3763.9|3771.6|3765.6|3771.6|3765.6|3769.9|3763.9|6
1605687240000|2020-11-18 08:14:00|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|0
1605687250000|2020-11-18 08:14:10|3771.6|3765.6|3771.9|3765.9|3771.9|3765.9|3771.6|3765.6|0
1605687270000|2020-11-18 08:14:30|3771.6|3765.6|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|5
1605687300000|2020-11-18 08:15:00|3772.3|3766.3|3771.9|3765.9|3772.3|3766.3|3771.9|3765.9|2
1605687310000|2020-11-18 08:15:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1605687320000|2020-11-18 08:15:20|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|0
1605687330000|2020-11-18 08:15:30|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3
1605687370000|2020-11-18 08:16:10|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|9
1605687390000|2020-11-18 08:16:30|3771.6|3765.6|3771.4|3765.4|3771.6|3765.6|3771.4|3765.4|1
1605687400000|2020-11-18 08:16:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605687410000|2020-11-18 08:16:50|3770.4|3764.4|3769.9|3763.9|3770.4|3764.4|3769.6|3763.6|5
1605687420000|2020-11-18 08:17:00|3770.3|3764.3|3770.6|3764.6|3770.6|3764.6|3770.3|3764.3|0
1605687430000|2020-11-18 08:17:10|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.3|3764.3|0
1605687450000|2020-11-18 08:17:30|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1605687460000|2020-11-18 08:17:40|3769.9|3763.9|3769.6|3763.6|3769.9|3763.9|3769.6|3763.6|2
1605687470000|2020-11-18 08:17:50|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|4
1605687480000|2020-11-18 08:18:00|3769.6|3763.6|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|1
1605687500000|2020-11-18 08:18:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.6|3763.6|2
1605687520000|2020-11-18 08:18:40|3770.1|3764.1|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|3
1605687530000|2020-11-18 08:18:50|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|0
1605687540000|2020-11-18 08:19:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1605687560000|2020-11-18 08:19:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605687570000|2020-11-18 08:19:30|3771.6|3765.6|3771.4|3765.4|3771.8|3765.8|3771.4|3765.4|2
1605687580000|2020-11-18 08:19:40|3771.6|3765.6|3770.9|3764.9|3771.6|3765.6|3770.6|3764.6|2
1605687590000|2020-11-18 08:19:50|3770.6|3764.6|3770.9|3764.9|3770.9|3764.9|3770.6|3764.6|0
1605687600000|2020-11-18 08:20:00|3771.4|3765.4|3770.9|3764.9|3771.4|3765.4|3770.9|3764.9|0
1605687610000|2020-11-18 08:20:10|||||||||1
1605687630000|2020-11-18 08:20:30|||||||||2
1605687660000|2020-11-18 08:21:00|3770.6|3764.6|3769.9|3763.9|3770.6|3764.6|3769.9|3763.9|0
1605687710000|2020-11-18 08:21:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1605687720000|2020-11-18 08:22:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|0
1605687730000|2020-11-18 08:22:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1605687750000|2020-11-18 08:22:30|3770.9|3764.9|3770.7|3764.7|3770.9|3764.9|3770.7|3764.7|9
1605687760000|2020-11-18 08:22:40|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1605687770000|2020-11-18 08:22:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|4
1605687780000|2020-11-18 08:23:00|3771.3|3765.3|3770.3|3764.3|3771.3|3765.3|3770.3|3764.3|0
1605687790000|2020-11-18 08:23:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|0
1605687800000|2020-11-18 08:23:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1605687810000|2020-11-18 08:23:30|3771.3|3765.3|3770.9|3764.9|3771.3|3765.3|3770.9|3764.9|0
1605687820000|2020-11-18 08:23:40|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|0
1605687830000|2020-11-18 08:23:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1605687840000|2020-11-18 08:24:00|3771.3|3765.3|3771.1|3765.1|3771.4|3765.4|3770.9|3764.9|0
1605687850000|2020-11-18 08:24:10|3770.9|3764.9|3769.9|3763.9|3770.9|3764.9|3769.9|3763.9|2
1605687860000|2020-11-18 08:24:20|3770.3|3764.3|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|1
1605687870000|2020-11-18 08:24:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1605687880000|2020-11-18 08:24:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|20
1605687890000|2020-11-18 08:24:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1605687900000|2020-11-18 08:25:00|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|12
1605687910000|2020-11-18 08:25:10|3771.9|3765.9|3771.6|3765.6|3771.9|3765.9|3771.6|3765.6|0
1605687920000|2020-11-18 08:25:20|3771.4|3765.4|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|0
1605687960000|2020-11-18 08:26:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1605687970000|2020-11-18 08:26:10|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|0
1605687980000|2020-11-18 08:26:20|3771.3|3765.3|3770.9|3764.9|3771.3|3765.3|3770.9|3764.9|0
1605688000000|2020-11-18 08:26:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.2|3764.2|0
1605688020000|2020-11-18 08:27:00|3770.2|3764.2|3770.9|3764.9|3770.9|3764.9|3770.2|3764.2|11
1605688030000|2020-11-18 08:27:10|3771.3|3765.3|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|1
1605688040000|2020-11-18 08:27:20|3771.2|3765.2|3771.6|3765.6|3771.6|3765.6|3771.2|3765.2|0
1605688050000|2020-11-18 08:27:30|3771.1|3765.1|3771.6|3765.6|3771.9|3765.9|3771.1|3765.1|3
1605688060000|2020-11-18 08:27:40|3771.1|3765.1|3771.1|3765.1|3771.4|3765.4|3771.1|3765.1|1
1605688070000|2020-11-18 08:27:50|3771.2|3765.2|3772.1|3766.1|3772.1|3766.1|3771.2|3765.2|6
1605688080000|2020-11-18 08:28:00|3771.9|3765.9|3772.9|3766.9|3772.9|3766.9|3771.9|3765.9|1
1605688090000|2020-11-18 08:28:10|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.6|3767.6|1
1605688100000|2020-11-18 08:28:20|3774.1|3768.1|3773.9|3767.9|3774.1|3768.1|3773.9|3767.9|3
1605688130000|2020-11-18 08:28:50|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|2
1605688140000|2020-11-18 08:29:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1605688150000|2020-11-18 08:29:10|3773.6|3767.6|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|4
1605688180000|2020-11-18 08:29:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1605688230000|2020-11-18 08:30:30|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|2
1605688240000|2020-11-18 08:30:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1605688250000|2020-11-18 08:30:50|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1605688260000|2020-11-18 08:31:00|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1605688270000|2020-11-18 08:31:10|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1605688280000|2020-11-18 08:31:20|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1605688310000|2020-11-18 08:31:50|3772.6|3766.6|3772.9|3766.9|3772.9|3766.9|3772.6|3766.6|0
1605688330000|2020-11-18 08:32:10|3772.6|3766.6|3771.1|3765.1|3772.6|3766.6|3771.1|3765.1|9
1605688340000|2020-11-18 08:32:20|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.4|3765.4|0
1605688350000|2020-11-18 08:32:30|3771.1|3765.1|3772.2|3766.2|3772.2|3766.2|3771.1|3765.1|6
1605688360000|2020-11-18 08:32:40|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3772.6|3766.6|0
1605688380000|2020-11-18 08:33:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|2
1605688400000|2020-11-18 08:33:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|15
1605688420000|2020-11-18 08:33:40|3773.1|3767.1|3773.1|3767.1|3773.9|3767.9|3773.1|3767.1|2
1605688430000|2020-11-18 08:33:50|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1605688460000|2020-11-18 08:34:20|3773.1|3767.1|3773.9|3767.9|3773.9|3767.9|3773.1|3767.1|1
1605688470000|2020-11-18 08:34:30|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1605688480000|2020-11-18 08:34:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|15
1605688490000|2020-11-18 08:34:50|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1605688510000|2020-11-18 08:35:10|3773.2|3767.2|3773.9|3767.9|3773.9|3767.9|3773.2|3767.2|0
1605688520000|2020-11-18 08:35:20|3773.6|3767.6|3773.9|3767.9|3773.9|3767.9|3773.6|3767.6|0
1605688550000|2020-11-18 08:35:50|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1605688580000|2020-11-18 08:36:20|3772.9|3766.9|3773.4|3767.4|3773.4|3767.4|3772.6|3766.6|0
1605688600000|2020-11-18 08:36:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1605688610000|2020-11-18 08:36:50|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|0
1605688620000|2020-11-18 08:37:00|3773.6|3767.6|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|0
1605688630000|2020-11-18 08:37:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1605688640000|2020-11-18 08:37:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|4
1605688660000|2020-11-18 08:37:40|3772.6|3766.6|3772.7|3766.7|3772.7|3766.7|3772.6|3766.6|0
1605688670000|2020-11-18 08:37:50|3773.1|3767.1|3773.6|3767.6|3773.6|3767.6|3773.1|3767.1|0
1605688680000|2020-11-18 08:38:00|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|2
1605688690000|2020-11-18 08:38:10|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|0
1605688700000|2020-11-18 08:38:20|3773.2|3767.2|3773.1|3767.1|3773.2|3767.2|3773.1|3767.1|3
1605688710000|2020-11-18 08:38:30|3773.2|3767.2|3773.6|3767.6|3773.6|3767.6|3773.2|3767.2|12
1605688720000|2020-11-18 08:38:40|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|0
1605688730000|2020-11-18 08:38:50|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|0
1605688760000|2020-11-18 08:39:20|||||||||2
1605688780000|2020-11-18 08:39:40|3773.2|3767.2|3773.6|3767.6|3773.6|3767.6|3773.2|3767.2|2
1605688800000|2020-11-18 08:40:00|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|0
1605688830000|2020-11-18 08:40:30|3773.6|3767.6|3773.2|3767.2|3773.6|3767.6|3773.2|3767.2|0
1605688840000|2020-11-18 08:40:40|||||||||1
1605688850000|2020-11-18 08:40:50|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1605688860000|2020-11-18 08:41:00|3773.9|3767.9|3774.2|3768.2|3774.2|3768.2|3773.9|3767.9|2
1605688880000|2020-11-18 08:41:20|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|0
1605688960000|2020-11-18 08:42:40|||||||||2
1605688970000|2020-11-18 08:42:50|3774.9|3768.9|3774.6|3768.6|3775.6|3769.6|3774.6|3768.6|20
1605688980000|2020-11-18 08:43:00|3774.9|3768.9|3774.7|3768.7|3774.9|3768.9|3774.7|3768.7|0
1605688990000|2020-11-18 08:43:10|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|10
1605689020000|2020-11-18 08:43:40|||||||||6
1605689030000|2020-11-18 08:43:50|3775.7|3769.7|3774.9|3768.9|3775.7|3769.7|3774.9|3768.9|4
1605689050000|2020-11-18 08:44:10|||||||||19
1605689090000|2020-11-18 08:44:50|||||||||3
1605689120000|2020-11-18 08:45:20|||||||||6
1605689130000|2020-11-18 08:45:30|||||||||1
1605689140000|2020-11-18 08:45:40|||||||||4
1605689150000|2020-11-18 08:45:50|||||||||19
1605689160000|2020-11-18 08:46:00|||||||||13
1605689170000|2020-11-18 08:46:10|||||||||1
1605689200000|2020-11-18 08:46:40|3775.2|3769.2|3774.9|3768.9|3775.2|3769.2|3774.9|3768.9|0
1605689230000|2020-11-18 08:47:10|||||||||2
1605689280000|2020-11-18 08:48:00|3775.6|3769.6|3774.9|3768.9|3775.6|3769.6|3774.9|3768.9|15
1605689300000|2020-11-18 08:48:20|||||||||3
1605689330000|2020-11-18 08:48:50|||||||||1
1605689360000|2020-11-18 08:49:20|||||||||6
1605689380000|2020-11-18 08:49:40|||||||||2
1605689390000|2020-11-18 08:49:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.4|3769.4|8
1605689400000|2020-11-18 08:50:00|||||||||1
1605689410000|2020-11-18 08:50:10|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|2
1605689440000|2020-11-18 08:50:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.4|3769.4|1
1605689450000|2020-11-18 08:50:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|4
1605689460000|2020-11-18 08:51:00|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.7|3769.7|2
1605689480000|2020-11-18 08:51:20|||||||||13
1605689490000|2020-11-18 08:51:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605689500000|2020-11-18 08:51:40|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|2
1605689520000|2020-11-18 08:52:00|3776.2|3770.2|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|18
1605689530000|2020-11-18 08:52:10|3776.4|3770.4|3776.7|3770.7|3776.7|3770.7|3776.4|3770.4|0
1605689540000|2020-11-18 08:52:20|3776.2|3770.2|3776.9|3770.9|3776.9|3770.9|3776.2|3770.2|4
1605689550000|2020-11-18 08:52:30|||||||||1
1605689560000|2020-11-18 08:52:40|3777.4|3771.4|3777.4|3771.4|3777.9|3771.9|3777.2|3771.2|19
1605689570000|2020-11-18 08:52:50|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1605689580000|2020-11-18 08:53:00|3776.9|3770.9|3778.2|3772.2|3778.2|3772.2|3776.9|3770.9|12
1605689590000|2020-11-18 08:53:10|3777.9|3771.9|3777.2|3771.2|3777.9|3771.9|3777.2|3771.2|12
1605689600000|2020-11-18 08:53:20|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|0
1605689610000|2020-11-18 08:53:30|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1605689630000|2020-11-18 08:53:50|3776.4|3770.4|3776.2|3770.2|3776.4|3770.4|3776.2|3770.2|3
1605689660000|2020-11-18 08:54:20|3775.6|3769.6|3775.2|3769.2|3775.6|3769.6|3775.2|3769.2|2
1605689670000|2020-11-18 08:54:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|5
1605689690000|2020-11-18 08:54:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|0
1605689700000|2020-11-18 08:55:00|3775.9|3769.9|3776.2|3770.2|3776.2|3770.2|3775.9|3769.9|0
1605689720000|2020-11-18 08:55:20|3775.9|3769.9|3775.2|3769.2|3775.9|3769.9|3775.2|3769.2|2
1605689750000|2020-11-18 08:55:50|||||||||1
1605689780000|2020-11-18 08:56:20|3774.7|3768.7|3775.2|3769.2|3775.2|3769.2|3774.7|3768.7|2
1605689790000|2020-11-18 08:56:30|3774.7|3768.7|3775.2|3769.2|3775.2|3769.2|3774.7|3768.7|0
1605689800000|2020-11-18 08:56:40|3775.1|3769.1|3775.2|3769.2|3775.2|3769.2|3775.1|3769.1|1
1605689810000|2020-11-18 08:56:50|3775.6|3769.6|3775.9|3769.9|3775.9|3769.9|3775.2|3769.2|4
1605689820000|2020-11-18 08:57:00|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605689830000|2020-11-18 08:57:10|3775.6|3769.6|3775.2|3769.2|3775.6|3769.6|3775.2|3769.2|1
1605689850000|2020-11-18 08:57:30|||||||||4
1605689890000|2020-11-18 08:58:10|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|1
1605689940000|2020-11-18 08:59:00|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1605689960000|2020-11-18 08:59:20|3774.9|3768.9|3775.2|3769.2|3775.2|3769.2|3774.9|3768.9|0
1605689970000|2020-11-18 08:59:30|||||||||16
1605689990000|2020-11-18 08:59:50|3774.7|3768.7|3774.9|3768.9|3775.2|3769.2|3774.2|3768.2|0
1605690000000|2020-11-18 09:00:00|3774.6|3768.6|3774.4|3768.4|3774.7|3768.7|3774.4|3768.4|2
1605690010000|2020-11-18 09:00:10|3775.2|3769.2|3775.4|3769.4|3775.4|3769.4|3775.2|3769.2|6
1605690020000|2020-11-18 09:00:20|3775.5|3769.5|3775.5|3769.5|3775.9|3769.9|3775.5|3769.5|2
1605690030000|2020-11-18 09:00:30|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|4
1605690040000|2020-11-18 09:00:40|||||||||5
1605690050000|2020-11-18 09:00:50|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|9
1605690060000|2020-11-18 09:01:00|3775.7|3769.7|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|0
1605690070000|2020-11-18 09:01:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.5|3769.5|2
1605690080000|2020-11-18 09:01:20|3776.2|3770.2|3776.4|3770.4|3776.4|3770.4|3776.2|3770.2|2
1605690090000|2020-11-18 09:01:30|3776.7|3770.7|3776.9|3770.9|3776.9|3770.9|3776.7|3770.7|0
1605690100000|2020-11-18 09:01:40|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|5
1605690110000|2020-11-18 09:01:50|3776.4|3770.4|3776.7|3770.7|3776.7|3770.7|3776.4|3770.4|0
1605690130000|2020-11-18 09:02:10|3776.9|3770.9|3776.2|3770.2|3777.2|3771.2|3776.2|3770.2|0
1605690140000|2020-11-18 09:02:20|3776.4|3770.4|3776.2|3770.2|3776.4|3770.4|3776.2|3770.2|0
1605690180000|2020-11-18 09:03:00|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|5
1605690190000|2020-11-18 09:03:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|0
1605690200000|2020-11-18 09:03:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605690210000|2020-11-18 09:03:30|3776.4|3770.4|3776.4|3770.4|3777.2|3771.2|3776.4|3770.4|4
1605690220000|2020-11-18 09:03:40|3777.2|3771.2|3777.1|3771.1|3777.2|3771.2|3777.1|3771.1|0
1605690230000|2020-11-18 09:03:50|3776.6|3770.6|3776.2|3770.2|3776.6|3770.6|3776.2|3770.2|0
1605690240000|2020-11-18 09:04:00|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|0
1605690250000|2020-11-18 09:04:10|3776.7|3770.7|3775.5|3769.5|3776.7|3770.7|3775.5|3769.5|0
1605690260000|2020-11-18 09:04:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605690270000|2020-11-18 09:04:30|3775.5|3769.5|3775.5|3769.5|3776.2|3770.2|3775.5|3769.5|0
1605690290000|2020-11-18 09:04:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605690320000|2020-11-18 09:05:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|0
1605690340000|2020-11-18 09:05:40|3776.2|3770.2|3775.9|3769.9|3776.2|3770.2|3775.9|3769.9|1
1605690350000|2020-11-18 09:05:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1605690360000|2020-11-18 09:06:00|3775.9|3769.9|3775.5|3769.5|3775.9|3769.9|3775.5|3769.5|0
1605690380000|2020-11-18 09:06:20|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|0
1605690390000|2020-11-18 09:06:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605690410000|2020-11-18 09:06:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1605690420000|2020-11-18 09:07:00|3776.2|3770.2|3776.2|3770.2|3776.7|3770.7|3776.2|3770.2|1
1605690430000|2020-11-18 09:07:10|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|0
1605690440000|2020-11-18 09:07:20|3776.2|3770.2|3776.9|3770.9|3776.9|3770.9|3776.2|3770.2|6
1605690460000|2020-11-18 09:07:40|3776.2|3770.2|3777.2|3771.2|3777.2|3771.2|3776.2|3770.2|4
1605690470000|2020-11-18 09:07:50|3776.5|3770.5|3776.5|3770.5|3777.2|3771.2|3776.5|3770.5|0
1605690480000|2020-11-18 09:08:00|3776.9|3770.9|3777.4|3771.4|3777.4|3771.4|3776.9|3770.9|24
1605690490000|2020-11-18 09:08:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1605690500000|2020-11-18 09:08:20|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605690510000|2020-11-18 09:08:30|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1605690520000|2020-11-18 09:08:40|||||||||4
1605690540000|2020-11-18 09:09:00|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|0
1605690560000|2020-11-18 09:09:20|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605690570000|2020-11-18 09:09:30|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1605690580000|2020-11-18 09:09:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1605690590000|2020-11-18 09:09:50|3778.2|3772.2|3777.9|3771.9|3778.2|3772.2|3777.9|3771.9|55
1605690640000|2020-11-18 09:10:40|3777.7|3771.7|3777.4|3771.4|3777.7|3771.7|3777.4|3771.4|5
1605690660000|2020-11-18 09:11:00|3777.5|3771.5|3777.4|3771.4|3777.5|3771.5|3777.4|3771.4|0
1605690680000|2020-11-18 09:11:20|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1605690690000|2020-11-18 09:11:30|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|6
1605690700000|2020-11-18 09:11:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.5|3771.5|2
1605690750000|2020-11-18 09:12:30|||||||||9
1605690780000|2020-11-18 09:13:00|||||||||7
1605690820000|2020-11-18 09:13:40|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1605690850000|2020-11-18 09:14:10|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|7
1605690860000|2020-11-18 09:14:20|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605690870000|2020-11-18 09:14:30|3776|3770|3775.9|3769.9|3776|3770|3775.9|3769.9|7
1605690890000|2020-11-18 09:14:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|1
1605690900000|2020-11-18 09:15:00|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|1
1605690910000|2020-11-18 09:15:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|0
1605690940000|2020-11-18 09:15:40|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|0
1605690950000|2020-11-18 09:15:50|3775.9|3769.9|3775.2|3769.2|3775.9|3769.9|3775.2|3769.2|7
1605690960000|2020-11-18 09:16:00|3774.9|3768.9|3775.5|3769.5|3775.5|3769.5|3774.9|3768.9|5
1605690980000|2020-11-18 09:16:20|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|0
1605691000000|2020-11-18 09:16:40|3775.5|3769.5|3775.9|3769.9|3775.9|3769.9|3775.5|3769.5|4
1605691010000|2020-11-18 09:16:50|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|4
1605691020000|2020-11-18 09:17:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|0
1605691040000|2020-11-18 09:17:20|3776.9|3770.9|3776.9|3770.9|3777.1|3771.1|3776.9|3770.9|8
1605691050000|2020-11-18 09:17:30|3777|3771|3777|3771|3777.1|3771.1|3776.9|3770.9|6
1605691070000|2020-11-18 09:17:50|3776.9|3770.9|3777.2|3771.2|3777.5|3771.5|3776.9|3770.9|12
1605691080000|2020-11-18 09:18:00|3776.9|3770.9|3776.9|3770.9|3777.5|3771.5|3776.9|3770.9|2
1605691110000|2020-11-18 09:18:30|3776.5|3770.5|3776.5|3770.5|3776.9|3770.9|3776.4|3770.4|1
1605691120000|2020-11-18 09:18:40|3776.4|3770.4|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|0
1605691140000|2020-11-18 09:19:00|3776.2|3770.2|3776.9|3770.9|3776.9|3770.9|3776.2|3770.2|3
1605691150000|2020-11-18 09:19:10|3776.4|3770.4|3776.5|3770.5|3776.9|3770.9|3776.4|3770.4|5
1605691160000|2020-11-18 09:19:20|3776.9|3770.9|3777.2|3771.2|3777.2|3771.2|3776.9|3770.9|0
1605691170000|2020-11-18 09:19:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|0
1605691190000|2020-11-18 09:19:50|||||||||1
1605691200000|2020-11-18 09:20:00|3777.2|3771.2|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|6
1605691210000|2020-11-18 09:20:10|3777.2|3771.2|3776.8|3770.8|3777.2|3771.2|3776.8|3770.8|0
1605691220000|2020-11-18 09:20:20|3776.7|3770.7|3777.2|3771.2|3777.2|3771.2|3776.3|3770.3|4
1605691250000|2020-11-18 09:20:50|3776.8|3770.8|3776.7|3770.7|3776.8|3770.8|3776.7|3770.7|0
1605691260000|2020-11-18 09:21:00|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.5|3770.5|0
1605691280000|2020-11-18 09:21:20|3776.7|3770.7|3776.3|3770.3|3776.7|3770.7|3776.3|3770.3|0
1605691340000|2020-11-18 09:22:20|3776.5|3770.5|3776.2|3770.2|3776.5|3770.5|3776.2|3770.2|5
1605691370000|2020-11-18 09:22:50|3776.5|3770.5|3778.1|3772.1|3778.1|3772.1|3776.3|3770.3|113
1605691400000|2020-11-18 09:23:20|3778.5|3772.5|3778.1|3772.1|3778.5|3772.5|3778.1|3772.1|1
1605691420000|2020-11-18 09:23:40|3778.5|3772.5|3778.1|3772.1|3779.1|3773.1|3778.1|3772.1|17
1605691440000|2020-11-18 09:24:00|3778.5|3772.5|3778.1|3772.1|3778.5|3772.5|3778.1|3772.1|2
1605691560000|2020-11-18 09:26:00|||||||||2
1605691570000|2020-11-18 09:26:10|3778.3|3772.3|3779.1|3773.1|3779.1|3773.1|3778.3|3772.3|2
1605691580000|2020-11-18 09:26:20|3779|3773|3779.1|3773.1|3779.1|3773.1|3779|3773|2
1605691590000|2020-11-18 09:26:30|3779|3773|3778.5|3772.5|3779|3773|3778.5|3772.5|1
1605691600000|2020-11-18 09:26:40|3778.1|3772.1|3778.5|3772.5|3778.5|3772.5|3778.1|3772.1|0
1605691610000|2020-11-18 09:26:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|0
1605691620000|2020-11-18 09:27:00|||||||||1
1605691630000|2020-11-18 09:27:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|4
1605691640000|2020-11-18 09:27:20|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|5
1605691660000|2020-11-18 09:27:40|3778.5|3772.5|3778.6|3772.6|3778.6|3772.6|3778.5|3772.5|2
1605691690000|2020-11-18 09:28:10|3778.8|3772.8|3778.5|3772.5|3779.1|3773.1|3778.5|3772.5|1
1605691700000|2020-11-18 09:28:20|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|4
1605691710000|2020-11-18 09:28:30|3778.8|3772.8|3778.5|3772.5|3778.8|3772.8|3778.5|3772.5|2
1605691720000|2020-11-18 09:28:40|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|0
1605691730000|2020-11-18 09:28:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1605691740000|2020-11-18 09:29:00|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|2
1605691750000|2020-11-18 09:29:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1605691760000|2020-11-18 09:29:20|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|0
1605691770000|2020-11-18 09:29:30|3778.5|3772.5|3778.1|3772.1|3778.5|3772.5|3778.1|3772.1|0
1605691790000|2020-11-18 09:29:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1605691800000|2020-11-18 09:30:00|3778.6|3772.6|3778.6|3772.6|3778.8|3772.8|3778.5|3772.5|5
1605691810000|2020-11-18 09:30:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1605691840000|2020-11-18 09:30:40|3778.1|3772.1|3778.1|3772.1|3778.5|3772.5|3778.1|3772.1|0
1605691850000|2020-11-18 09:30:50|3778|3772|3777.5|3771.5|3778|3772|3777.1|3771.1|30
1605691860000|2020-11-18 09:31:00|3777.1|3771.1|3777.5|3771.5|3777.5|3771.5|3777|3771|0
1605691870000|2020-11-18 09:31:10|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.5|3770.5|2
1605691880000|2020-11-18 09:31:20|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|7
1605691890000|2020-11-18 09:31:30|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|4
1605691900000|2020-11-18 09:31:40|3776.2|3770.2|3776.3|3770.3|3776.3|3770.3|3776.2|3770.2|2
1605691910000|2020-11-18 09:31:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|0
1605691920000|2020-11-18 09:32:00|||||||||8
1605691930000|2020-11-18 09:32:10|||||||||1
1605691940000|2020-11-18 09:32:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|17
1605691950000|2020-11-18 09:32:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.2|3771.2|3
1605691970000|2020-11-18 09:32:50|3777.2|3771.2|3778.8|3772.8|3778.8|3772.8|3777.2|3771.2|20
1605691980000|2020-11-18 09:33:00|||||||||5
1605692020000|2020-11-18 09:33:40|||||||||3
1605692030000|2020-11-18 09:33:50|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3777.8|3771.8|0
1605692040000|2020-11-18 09:34:00|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3777.8|3771.8|0
1605692050000|2020-11-18 09:34:10|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|0
1605692060000|2020-11-18 09:34:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1605692070000|2020-11-18 09:34:30|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|0
1605692080000|2020-11-18 09:34:40|3777.2|3771.2|3777.3|3771.3|3777.8|3771.8|3777.2|3771.2|2
1605692100000|2020-11-18 09:35:00|3776.8|3770.8|3777|3771|3777|3771|3776.8|3770.8|0
1605692110000|2020-11-18 09:35:10|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|0
1605692120000|2020-11-18 09:35:20|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|0
1605692160000|2020-11-18 09:36:00|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3777.8|3771.8|2
1605692220000|2020-11-18 09:37:00|3778.2|3772.2|3777.3|3771.3|3778.2|3772.2|3777.3|3771.3|0
1605692230000|2020-11-18 09:37:10|3777.7|3771.7|3778.2|3772.2|3778.2|3772.2|3777.7|3771.7|0
1605692240000|2020-11-18 09:37:20|3778.1|3772.1|3778.2|3772.2|3778.2|3772.2|3777.7|3771.7|6
1605692250000|2020-11-18 09:37:30|3778.6|3772.6|3777.7|3771.7|3778.6|3772.6|3777.7|3771.7|0
1605692270000|2020-11-18 09:37:50|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|0
1605692280000|2020-11-18 09:38:00|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|11
1605692290000|2020-11-18 09:38:10|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1605692300000|2020-11-18 09:38:20|3778.3|3772.3|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|8
1605692310000|2020-11-18 09:38:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1605692320000|2020-11-18 09:38:40|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|2
1605692330000|2020-11-18 09:38:50|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|0
1605692340000|2020-11-18 09:39:00|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|4
1605692360000|2020-11-18 09:39:20|3777.5|3771.5|3777.8|3771.8|3777.8|3771.8|3777.5|3771.5|0
1605692380000|2020-11-18 09:39:40|3780.1|3774.1|3780.6|3774.6|3780.6|3774.6|3779.8|3773.8|21
1605692390000|2020-11-18 09:39:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1605692400000|2020-11-18 09:40:00|3780.6|3774.6|3780.7|3774.7|3780.7|3774.7|3780.6|3774.6|6
1605692410000|2020-11-18 09:40:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1605692420000|2020-11-18 09:40:20|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3780.7|3774.7|44
1605692430000|2020-11-18 09:40:30|3782.2|3776.2|3782.6|3776.6|3782.7|3776.7|3782.2|3776.2|9
1605692440000|2020-11-18 09:40:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|12
1605692450000|2020-11-18 09:40:50|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|21
1605692460000|2020-11-18 09:41:00|3783.8|3777.8|3784.2|3778.2|3784.8|3778.8|3783.8|3777.8|22
1605692470000|2020-11-18 09:41:10|3783.8|3777.8|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|0
1605692480000|2020-11-18 09:41:20|||||||||3
1605692490000|2020-11-18 09:41:30|3783.7|3777.7|3782.8|3776.8|3783.7|3777.7|3782.8|3776.8|8
1605692500000|2020-11-18 09:41:40|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3781.8|3775.8|25
1605692510000|2020-11-18 09:41:50|||||||||16
1605692520000|2020-11-18 09:42:00|||||||||1
1605692530000|2020-11-18 09:42:10|||||||||1
1605692540000|2020-11-18 09:42:20|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|14
1605692550000|2020-11-18 09:42:30|||||||||3
1605692560000|2020-11-18 09:42:40|3783.2|3777.2|3783.8|3777.8|3783.8|3777.8|3783.2|3777.2|5
1605692570000|2020-11-18 09:42:50|3783.7|3777.7|3783.7|3777.7|3783.8|3777.8|3783.7|3777.7|4
1605692580000|2020-11-18 09:43:00|3783.2|3777.2|3782.2|3776.2|3783.2|3777.2|3782.2|3776.2|4
1605692600000|2020-11-18 09:43:20|3782.6|3776.6|3782.2|3776.2|3782.6|3776.6|3782.2|3776.2|1
1605692630000|2020-11-18 09:43:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1605692670000|2020-11-18 09:44:30|3781.7|3775.7|3781.7|3775.7|3781.8|3775.8|3781.6|3775.6|7
1605692680000|2020-11-18 09:44:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1605692690000|2020-11-18 09:44:50|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|2
1605692700000|2020-11-18 09:45:00|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|0
1605692720000|2020-11-18 09:45:20|||||||||1
1605692730000|2020-11-18 09:45:30|||||||||1
1605692750000|2020-11-18 09:45:50|3781.8|3775.8|3781.7|3775.7|3781.8|3775.8|3781.7|3775.7|6
1605692790000|2020-11-18 09:46:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1605692800000|2020-11-18 09:46:40|||||||||1
1605692810000|2020-11-18 09:46:50|3780.6|3774.6|3779.8|3773.8|3780.6|3774.6|3779.8|3773.8|9
1605692820000|2020-11-18 09:47:00|3779.7|3773.7|3777.8|3771.8|3779.7|3773.7|3777.8|3771.8|4
1605692830000|2020-11-18 09:47:10|3777.6|3771.6|3776.7|3770.7|3777.6|3771.6|3776.6|3770.6|9
1605692840000|2020-11-18 09:47:20|3776.6|3770.6|3777.8|3771.8|3778.3|3772.3|3776.6|3770.6|5
1605692850000|2020-11-18 09:47:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3
1605692860000|2020-11-18 09:47:40|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1605692880000|2020-11-18 09:48:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|1
1605692910000|2020-11-18 09:48:30|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.5|3772.5|11
1605692920000|2020-11-18 09:48:40|3779|3773|3779|3773|3779.1|3773.1|3778.8|3772.8|6
1605692940000|2020-11-18 09:49:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1605692950000|2020-11-18 09:49:10|3778.1|3772.1|3777.8|3771.8|3778.5|3772.5|3777.8|3771.8|7
1605692960000|2020-11-18 09:49:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|4
1605692970000|2020-11-18 09:49:30|3778.5|3772.5|3779.1|3773.1|3779.1|3773.1|3778.5|3772.5|9
1605692980000|2020-11-18 09:49:40|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.1|3772.1|28
1605692990000|2020-11-18 09:49:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1605693000000|2020-11-18 09:50:00|||||||||1
1605693020000|2020-11-18 09:50:20|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.5|3772.5|5
1605693050000|2020-11-18 09:50:50|3779.3|3773.3|3778.6|3772.6|3779.6|3773.6|3778.6|3772.6|0
1605693060000|2020-11-18 09:51:00|3778.5|3772.5|3778.6|3772.6|3778.6|3772.6|3778.5|3772.5|0
1605693070000|2020-11-18 09:51:10|3779|3773|3778.6|3772.6|3779|3773|3778.6|3772.6|0
1605693080000|2020-11-18 09:51:20|3778.5|3772.5|3778.8|3772.8|3778.8|3772.8|3778.1|3772.1|4
1605693090000|2020-11-18 09:51:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1605693100000|2020-11-18 09:51:40|3778.8|3772.8|3779.8|3773.8|3779.8|3773.8|3778.8|3772.8|8
1605693110000|2020-11-18 09:51:50|3779.5|3773.5|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|0
1605693120000|2020-11-18 09:52:00|3779.8|3773.8|3779.5|3773.5|3779.8|3773.8|3779.5|3773.5|0
1605693130000|2020-11-18 09:52:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1605693140000|2020-11-18 09:52:20|3780.1|3774.1|3780.3|3774.3|3780.5|3774.5|3780|3774|6
1605693150000|2020-11-18 09:52:30|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1605693160000|2020-11-18 09:52:40|3780.3|3774.3|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|1
1605693170000|2020-11-18 09:52:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1605693180000|2020-11-18 09:53:00|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|2
1605693200000|2020-11-18 09:53:20|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|1
1605693210000|2020-11-18 09:53:30|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|1
1605693220000|2020-11-18 09:53:40|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1605693230000|2020-11-18 09:53:50|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|1
1605693250000|2020-11-18 09:54:10|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|0
1605693260000|2020-11-18 09:54:20|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1605693280000|2020-11-18 09:54:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.6|3773.6|1
1605693290000|2020-11-18 09:54:50|3779.6|3773.6|3779.7|3773.7|3779.7|3773.7|3779.6|3773.6|1
1605693300000|2020-11-18 09:55:00|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779|3773|1
1605693310000|2020-11-18 09:55:10|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|0
1605693320000|2020-11-18 09:55:20|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.8|3773.8|0
1605693330000|2020-11-18 09:55:30|3779.5|3773.5|3781.3|3775.3|3781.3|3775.3|3779.5|3773.5|8
1605693350000|2020-11-18 09:55:50|3781.2|3775.2|3781.8|3775.8|3781.8|3775.8|3781.2|3775.2|1
1605693360000|2020-11-18 09:56:00|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|0
1605693370000|2020-11-18 09:56:10|3781.5|3775.5|3781.8|3775.8|3781.8|3775.8|3781.5|3775.5|0
1605693390000|2020-11-18 09:56:30|3781.3|3775.3|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|14
1605693400000|2020-11-18 09:56:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|3
1605693410000|2020-11-18 09:56:50|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|3
1605693420000|2020-11-18 09:57:00|3782.5|3776.5|3782.2|3776.2|3782.8|3776.8|3782.1|3776.1|2
1605693430000|2020-11-18 09:57:10|||||||||2
1605693440000|2020-11-18 09:57:20|3782.8|3776.8|3782.2|3776.2|3782.8|3776.8|3782.2|3776.2|3
1605693450000|2020-11-18 09:57:30|3782.5|3776.5|3782.5|3776.5|3782.8|3776.8|3782.3|3776.3|5
1605693460000|2020-11-18 09:57:40|3782.3|3776.3|3782.5|3776.5|3782.8|3776.8|3782.3|3776.3|1
1605693470000|2020-11-18 09:57:50|3782.3|3776.3|3785|3779|3785|3779|3782.3|3776.3|143
1605693480000|2020-11-18 09:58:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1605693490000|2020-11-18 09:58:10|3785|3779|3786.7|3780.7|3786.8|3780.8|3785|3779|12
1605693500000|2020-11-18 09:58:20|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1605693510000|2020-11-18 09:58:30|3786.7|3780.7|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|6
1605693520000|2020-11-18 09:58:40|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1605693530000|2020-11-18 09:58:50|3786.7|3780.7|3786.2|3780.2|3786.8|3780.8|3786.2|3780.2|9
1605693550000|2020-11-18 09:59:10|3786.6|3780.6|3787.2|3781.2|3787.2|3781.2|3786.5|3780.5|25
1605693560000|2020-11-18 09:59:20|3787.6|3781.6|3786.8|3780.8|3787.6|3781.6|3786.8|3780.8|4
1605693570000|2020-11-18 09:59:30|3787.1|3781.1|3786.8|3780.8|3787.5|3781.5|3786.8|3780.8|18
1605693580000|2020-11-18 09:59:40|3787.3|3781.3|3787.2|3781.2|3787.5|3781.5|3787.2|3781.2|37
1605693590000|2020-11-18 09:59:50|||||||||2
1605693600000|2020-11-18 10:00:00|3786.7|3780.7|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|1
1605693610000|2020-11-18 10:00:10|3787.1|3781.1|3786.2|3780.2|3787.2|3781.2|3786.2|3780.2|4
1605693620000|2020-11-18 10:00:20|3786.6|3780.6|3787.2|3781.2|3787.2|3781.2|3786.2|3780.2|5
1605693630000|2020-11-18 10:00:30|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|1
1605693640000|2020-11-18 10:00:40|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1605693680000|2020-11-18 10:01:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|7
1605693690000|2020-11-18 10:01:30|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.6|3779.6|0
1605693700000|2020-11-18 10:01:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|2
1605693710000|2020-11-18 10:01:50|3784.9|3778.9|3784.7|3778.7|3784.9|3778.9|3784.7|3778.7|1
1605693720000|2020-11-18 10:02:00|3784.8|3778.8|3786.1|3780.1|3786.2|3780.2|3784.8|3778.8|7
1605693730000|2020-11-18 10:02:10|3787.6|3781.6|3787.7|3781.7|3787.7|3781.7|3787.3|3781.3|70
1605693740000|2020-11-18 10:02:20|3786.8|3780.8|3786.7|3780.7|3786.8|3780.8|3786.7|3780.7|0
1605693750000|2020-11-18 10:02:30|3786.8|3780.8|3788.1|3782.1|3788.1|3782.1|3786.8|3780.8|27
1605693760000|2020-11-18 10:02:40|3787.8|3781.8|3787.8|3781.8|3788.5|3782.5|3787.5|3781.5|17
1605693770000|2020-11-18 10:02:50|3788.1|3782.1|3788|3782|3788.3|3782.3|3788|3782|17
1605693780000|2020-11-18 10:03:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1605693790000|2020-11-18 10:03:10|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1605693800000|2020-11-18 10:03:20|3787|3781|3787.5|3781.5|3787.8|3781.8|3787|3781|10
1605693810000|2020-11-18 10:03:30|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|0
1605693820000|2020-11-18 10:03:40|3786.5|3780.5|3785.8|3779.8|3786.5|3780.5|3785.8|3779.8|7
1605693830000|2020-11-18 10:03:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|11
1605693840000|2020-11-18 10:04:00|3785.2|3779.2|3785.8|3779.8|3785.8|3779.8|3784.8|3778.8|4
1605693860000|2020-11-18 10:04:20|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1605693880000|2020-11-18 10:04:40|3784.8|3778.8|3785.3|3779.3|3785.8|3779.8|3784.8|3778.8|23
1605693890000|2020-11-18 10:04:50|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|1
1605693900000|2020-11-18 10:05:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1605693910000|2020-11-18 10:05:10|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|1
1605693920000|2020-11-18 10:05:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1605693930000|2020-11-18 10:05:30|3786.7|3780.7|3786.8|3780.8|3786.8|3780.8|3786.7|3780.7|7
1605693960000|2020-11-18 10:06:00|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787|3781|6
1605693970000|2020-11-18 10:06:10|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3786.8|3780.8|0
1605693990000|2020-11-18 10:06:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|2
1605694000000|2020-11-18 10:06:40|3787.2|3781.2|3786.8|3780.8|3787.2|3781.2|3786.8|3780.8|0
1605694020000|2020-11-18 10:07:00|||||||||1
1605694030000|2020-11-18 10:07:10|3787.2|3781.2|3788|3782|3788|3782|3787.2|3781.2|12
1605694040000|2020-11-18 10:07:20|3788.1|3782.1|3788|3782|3788.1|3782.1|3787.8|3781.8|15
1605694050000|2020-11-18 10:07:30|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|0
1605694060000|2020-11-18 10:07:40|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|2
1605694070000|2020-11-18 10:07:50|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1605694120000|2020-11-18 10:08:40|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1605694130000|2020-11-18 10:08:50|3787.5|3781.5|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|0
1605694140000|2020-11-18 10:09:00|3787.8|3781.8|3788|3782|3788|3782|3787.8|3781.8|4
1605694150000|2020-11-18 10:09:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1605694160000|2020-11-18 10:09:20|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|0
1605694170000|2020-11-18 10:09:30|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|3
1605694180000|2020-11-18 10:09:40|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1605694190000|2020-11-18 10:09:50|3787.5|3781.5|3787.8|3781.8|3787.8|3781.8|3787.5|3781.5|6
1605694200000|2020-11-18 10:10:00|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|4
1605694210000|2020-11-18 10:10:10|3788|3782|3788.1|3782.1|3788.1|3782.1|3788|3782|0
1605694220000|2020-11-18 10:10:20|3788|3782|3788|3782|3788|3782|3787.8|3781.8|2
1605694230000|2020-11-18 10:10:30|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|1
1605694240000|2020-11-18 10:10:40|3789.1|3783.1|3789.2|3783.2|3789.8|3783.8|3789.1|3783.1|18
1605694250000|2020-11-18 10:10:50|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3
1605694260000|2020-11-18 10:11:00|3790.6|3784.6|3790.2|3784.2|3790.6|3784.6|3790.2|3784.2|9
1605694270000|2020-11-18 10:11:10|3789.7|3783.7|3789.7|3783.7|3789.8|3783.8|3789.7|3783.7|1
1605694280000|2020-11-18 10:11:20|3789.8|3783.8|3790.2|3784.2|3790.2|3784.2|3789.8|3783.8|6
1605694290000|2020-11-18 10:11:30|3790.1|3784.1|3789.7|3783.7|3790.1|3784.1|3789.7|3783.7|1
1605694310000|2020-11-18 10:11:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.2|3783.2|0
1605694320000|2020-11-18 10:12:00|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3789.8|3783.8|5
1605694340000|2020-11-18 10:12:20|||||||||3
1605694360000|2020-11-18 10:12:40|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.6|3783.6|2
1605694370000|2020-11-18 10:12:50|3789.6|3783.6|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|4
1605694390000|2020-11-18 10:13:10|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|5
1605694400000|2020-11-18 10:13:20|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3
1605694410000|2020-11-18 10:13:30|3788.6|3782.6|3789.1|3783.1|3789.2|3783.2|3788.6|3782.6|5
1605694420000|2020-11-18 10:13:40|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1605694430000|2020-11-18 10:13:50|3789.1|3783.1|3789.2|3783.2|3789.2|3783.2|3788.7|3782.7|1
1605694440000|2020-11-18 10:14:00|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|0
1605694450000|2020-11-18 10:14:10|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|2
1605694500000|2020-11-18 10:15:00|3791.1|3785.1|3791.8|3785.8|3791.8|3785.8|3791.1|3785.1|57
1605694510000|2020-11-18 10:15:10|3791.5|3785.5|3791.8|3785.8|3791.8|3785.8|3791.2|3785.2|10
1605694540000|2020-11-18 10:15:40|3791.3|3785.3|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|2
1605694550000|2020-11-18 10:15:50|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|0
1605694560000|2020-11-18 10:16:00|3791.5|3785.5|3790.8|3784.8|3791.5|3785.5|3790.8|3784.8|4
1605694570000|2020-11-18 10:16:10|3790.7|3784.7|3790|3784|3790.7|3784.7|3790|3784|1
1605694580000|2020-11-18 10:16:20|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|1
1605694590000|2020-11-18 10:16:30|3790.3|3784.3|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|0
1605694610000|2020-11-18 10:16:50|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|0
1605694620000|2020-11-18 10:17:00|3790.3|3784.3|3790.3|3784.3|3790.6|3784.6|3790.2|3784.2|8
1605694630000|2020-11-18 10:17:10|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.5|3784.5|0
1605694640000|2020-11-18 10:17:20|3790.5|3784.5|3790.8|3784.8|3790.8|3784.8|3790.5|3784.5|0
1605694660000|2020-11-18 10:17:40|3790.5|3784.5|3790.3|3784.3|3790.5|3784.5|3790.3|3784.3|0
1605694670000|2020-11-18 10:17:50|3790|3784|3790|3784|3790|3784|3790|3784|0
1605694700000|2020-11-18 10:18:20|3790.3|3784.3|3790.2|3784.2|3790.5|3784.5|3790.2|3784.2|5
1605694720000|2020-11-18 10:18:40|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1605694730000|2020-11-18 10:18:50|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1605694740000|2020-11-18 10:19:00|3790.6|3784.6|3790.2|3784.2|3790.8|3784.8|3789.8|3783.8|3
1605694760000|2020-11-18 10:19:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1605694800000|2020-11-18 10:20:00|3790|3784|3789.8|3783.8|3790|3784|3789.8|3783.8|1
1605694860000|2020-11-18 10:21:00|3789.5|3783.5|3789.8|3783.8|3789.8|3783.8|3789.5|3783.5|23
1605694880000|2020-11-18 10:21:20|3790|3784|3790|3784|3790|3784|3789.5|3783.5|14
1605694900000|2020-11-18 10:21:40|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|0
1605694920000|2020-11-18 10:22:00|3789.8|3783.8|3789.5|3783.5|3789.8|3783.8|3789.5|3783.5|0
1605694940000|2020-11-18 10:22:20|3790|3784|3790|3784|3790|3784|3789.6|3783.6|2
1605694960000|2020-11-18 10:22:40|3789.8|3783.8|3789.5|3783.5|3789.8|3783.8|3789.5|3783.5|0
1605694970000|2020-11-18 10:22:50|||||||||1
1605694990000|2020-11-18 10:23:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1605695000000|2020-11-18 10:23:20|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|0
1605695010000|2020-11-18 10:23:30|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|0
1605695020000|2020-11-18 10:23:40|3788.8|3782.8|3788|3782|3788.8|3782.8|3787.8|3781.8|7
1605695040000|2020-11-18 10:24:00|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|0
1605695050000|2020-11-18 10:24:10|3788|3782|3788|3782|3788|3782|3788|3782|0
1605695060000|2020-11-18 10:24:20|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|0
1605695070000|2020-11-18 10:24:30|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605695080000|2020-11-18 10:24:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|5
1605695090000|2020-11-18 10:24:50|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|0
1605695100000|2020-11-18 10:25:00|3788.8|3782.8|3789|3783|3789|3783|3788.8|3782.8|1
1605695120000|2020-11-18 10:25:20|3788.8|3782.8|3789|3783|3789|3783|3788.8|3782.8|0
1605695140000|2020-11-18 10:25:40|3789.1|3783.1|3789.8|3783.8|3789.8|3783.8|3789.1|3783.1|0
1605695160000|2020-11-18 10:26:00|3790|3784|3789.8|3783.8|3790|3784|3789.8|3783.8|0
1605695180000|2020-11-18 10:26:20|3790|3784|3790|3784|3790|3784|3789.8|3783.8|7
1605695190000|2020-11-18 10:26:30|3790.1|3784.1|3790.1|3784.1|3790.8|3784.8|3790.1|3784.1|0
1605695200000|2020-11-18 10:26:40|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|2
1605695220000|2020-11-18 10:27:00|3789.6|3783.6|3790|3784|3790|3784|3789.6|3783.6|0
1605695260000|2020-11-18 10:27:40|3789.8|3783.8|3789|3783|3789.8|3783.8|3788.6|3782.6|0
1605695280000|2020-11-18 10:28:00|3789.1|3783.1|3788.5|3782.5|3789.1|3783.1|3788.5|3782.5|4
1605695290000|2020-11-18 10:28:10|3788.8|3782.8|3788.1|3782.1|3788.8|3782.8|3788.1|3782.1|0
1605695320000|2020-11-18 10:28:40|3788|3782|3788.1|3782.1|3788.1|3782.1|3788|3782|0
1605695330000|2020-11-18 10:28:50|3788|3782|3788|3782|3788|3782|3788|3782|2
1605695350000|2020-11-18 10:29:10|3787.5|3781.5|3787.1|3781.1|3787.5|3781.5|3787.1|3781.1|0
1605695400000|2020-11-18 10:30:00|3787.5|3781.5|3787.1|3781.1|3787.8|3781.8|3787.1|3781.1|0
1605695410000|2020-11-18 10:30:10|||||||||18
1605695420000|2020-11-18 10:30:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1605695430000|2020-11-18 10:30:30|3787.1|3781.1|3787.5|3781.5|3787.5|3781.5|3787.1|3781.1|0
1605695460000|2020-11-18 10:31:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1605695470000|2020-11-18 10:31:10|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|1
1605695480000|2020-11-18 10:31:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1605695490000|2020-11-18 10:31:30|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|1
1605695500000|2020-11-18 10:31:40|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1605695520000|2020-11-18 10:32:00|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605695530000|2020-11-18 10:32:10|3787.8|3781.8|3788|3782|3788.1|3782.1|3787.6|3781.6|6
1605695540000|2020-11-18 10:32:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1605695570000|2020-11-18 10:32:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1605695590000|2020-11-18 10:33:10|3786.8|3780.8|3785.8|3779.8|3786.8|3780.8|3785.8|3779.8|10
1605695600000|2020-11-18 10:33:20|3785.5|3779.5|3785.5|3779.5|3785.8|3779.8|3785.1|3779.1|2
1605695610000|2020-11-18 10:33:30|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|4
1605695620000|2020-11-18 10:33:40|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|53
1605695630000|2020-11-18 10:33:50|||||||||1
1605695640000|2020-11-18 10:34:00|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|10
1605695660000|2020-11-18 10:34:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3
1605695670000|2020-11-18 10:34:30|3783.8|3777.8|3784|3778|3784|3778|3783.8|3777.8|5
1605695680000|2020-11-18 10:34:40|||||||||1
1605695690000|2020-11-18 10:34:50|3783.8|3777.8|3783|3777|3783.8|3777.8|3783|3777|12
1605695700000|2020-11-18 10:35:00|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782|3776|30
1605695720000|2020-11-18 10:35:20|3782|3776|3782|3776|3782|3776|3782|3776|3
1605695730000|2020-11-18 10:35:30|3781.6|3775.6|3782|3776|3782|3776|3781.5|3775.5|33
1605695740000|2020-11-18 10:35:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1605695750000|2020-11-18 10:35:50|3782|3776|3782|3776|3782|3776|3782|3776|1
1605695770000|2020-11-18 10:36:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1605695800000|2020-11-18 10:36:40|||||||||1
1605695810000|2020-11-18 10:36:50|||||||||1
1605695820000|2020-11-18 10:37:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|2
1605695830000|2020-11-18 10:37:10|3782.3|3776.3|3782.3|3776.3|3782.5|3776.5|3782.3|3776.3|2
1605695840000|2020-11-18 10:37:20|3782.2|3776.2|3782.5|3776.5|3782.5|3776.5|3782.2|3776.2|1
1605695860000|2020-11-18 10:37:40|3782.2|3776.2|3782.8|3776.8|3782.8|3776.8|3782.2|3776.2|3
1605695870000|2020-11-18 10:37:50|3783|3777|3783|3777|3783|3777|3783|3777|2
1605695890000|2020-11-18 10:38:10|3782.8|3776.8|3783|3777|3783|3777|3782.5|3776.5|6
1605695920000|2020-11-18 10:38:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1605695940000|2020-11-18 10:39:00|||||||||21
1605695950000|2020-11-18 10:39:10|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782|3776|4
1605695960000|2020-11-18 10:39:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782|3776|5
1605695970000|2020-11-18 10:39:30|3782|3776|3782.1|3776.1|3782.1|3776.1|3782|3776|4
1605695980000|2020-11-18 10:39:40|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|0
1605695990000|2020-11-18 10:39:50|3781.5|3775.5|3781.1|3775.1|3781.5|3775.5|3781.1|3775.1|0
1605696020000|2020-11-18 10:40:20|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|10
1605696030000|2020-11-18 10:40:30|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|0
1605696040000|2020-11-18 10:40:40|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|4
1605696060000|2020-11-18 10:41:00|3780.1|3774.1|3780.5|3774.5|3780.5|3774.5|3780.1|3774.1|0
1605696080000|2020-11-18 10:41:20|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|3780.1|3774.1|0
1605696090000|2020-11-18 10:41:30|3780.5|3774.5|3780.1|3774.1|3780.5|3774.5|3780.1|3774.1|0
1605696100000|2020-11-18 10:41:40|3780.5|3774.5|3780.6|3774.6|3780.6|3774.6|3780.5|3774.5|3
1605696110000|2020-11-18 10:41:50|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|0
1605696130000|2020-11-18 10:42:10|3780.1|3774.1|3780|3774|3780.1|3774.1|3780|3774|2
1605696140000|2020-11-18 10:42:20|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|0
1605696150000|2020-11-18 10:42:30|3780.3|3774.3|3780|3774|3780.5|3774.5|3779.8|3773.8|1
1605696160000|2020-11-18 10:42:40|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|0
1605696170000|2020-11-18 10:42:50|3780|3774|3779.8|3773.8|3780|3774|3779.8|3773.8|0
1605696180000|2020-11-18 10:43:00|3779|3773|3779|3773|3779.5|3773.5|3778.1|3772.1|9
1605696190000|2020-11-18 10:43:10|3779.1|3773.1|3780|3774|3780.1|3774.1|3778.8|3772.8|3
1605696200000|2020-11-18 10:43:20|3780.1|3774.1|3781.1|3775.1|3781.1|3775.1|3780.1|3774.1|15
1605696210000|2020-11-18 10:43:30|||||||||2
1605696220000|2020-11-18 10:43:40|||||||||7
1605696280000|2020-11-18 10:44:40|||||||||13
1605696290000|2020-11-18 10:44:50|||||||||38
1605696300000|2020-11-18 10:45:00|3779.5|3773.5|3779.1|3773.1|3779.5|3773.5|3779.1|3773.1|12
1605696310000|2020-11-18 10:45:10|3779.6|3773.6|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|5
1605696340000|2020-11-18 10:45:40|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|6
1605696370000|2020-11-18 10:46:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|0
1605696380000|2020-11-18 10:46:20|3781.1|3775.1|3782|3776|3782.1|3776.1|3781.1|3775.1|13
1605696400000|2020-11-18 10:46:40|3782.1|3776.1|3782|3776|3782.1|3776.1|3782|3776|1
1605696410000|2020-11-18 10:46:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782|3776|0
1605696420000|2020-11-18 10:47:00|3782|3776|3782|3776|3782|3776|3782|3776|0
1605696470000|2020-11-18 10:47:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1605696480000|2020-11-18 10:48:00|3782|3776|3782.1|3776.1|3782.1|3776.1|3781.8|3775.8|1
1605696490000|2020-11-18 10:48:10|3782.5|3776.5|3782.5|3776.5|3783|3777|3782.1|3776.1|0
1605696500000|2020-11-18 10:48:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1605696510000|2020-11-18 10:48:30|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|1
1605696520000|2020-11-18 10:48:40|3782.1|3776.1|3782|3776|3782.1|3776.1|3782|3776|1
1605696540000|2020-11-18 10:49:00|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1605696550000|2020-11-18 10:49:10|3782.5|3776.5|3782.6|3776.6|3783|3777|3782.5|3776.5|2
1605696560000|2020-11-18 10:49:20|3783|3777|3782.6|3776.6|3783|3777|3782.6|3776.6|0
1605696570000|2020-11-18 10:49:30|3782.5|3776.5|3782.1|3776.1|3782.5|3776.5|3782.1|3776.1|0
1605696580000|2020-11-18 10:49:40|3782|3776|3781.6|3775.6|3782|3776|3781.6|3775.6|0
1605696600000|2020-11-18 10:50:00|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|0
1605696640000|2020-11-18 10:50:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|1
1605696650000|2020-11-18 10:50:50|3782.5|3776.5|3782.1|3776.1|3782.5|3776.5|3782.1|3776.1|0
1605696660000|2020-11-18 10:51:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|0
1605696670000|2020-11-18 10:51:10|3782.1|3776.1|3782.6|3776.6|3783|3777|3782.1|3776.1|2
1605696680000|2020-11-18 10:51:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1605696700000|2020-11-18 10:51:40|||||||||1
1605696710000|2020-11-18 10:51:50|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|31
1605696720000|2020-11-18 10:52:00|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|27
1605696730000|2020-11-18 10:52:10|3782.8|3776.8|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|0
1605696780000|2020-11-18 10:53:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|5
1605696790000|2020-11-18 10:53:10|3783.1|3777.1|3782.9|3776.9|3783.1|3777.1|3782.8|3776.8|1
1605696800000|2020-11-18 10:53:20|3783.3|3777.3|3783.3|3777.3|3783.4|3777.4|3783.3|3777.3|0
1605696820000|2020-11-18 10:53:40|3783.4|3777.4|3783.3|3777.3|3783.4|3777.4|3782.9|3776.9|0
1605696830000|2020-11-18 10:53:50|3782.9|3776.9|3783.1|3777.1|3783.1|3777.1|3782.8|3776.8|8
1605696840000|2020-11-18 10:54:00|||||||||8
1605696850000|2020-11-18 10:54:10|3782.5|3776.5|3782.1|3776.1|3782.5|3776.5|3782.1|3776.1|0
1605696860000|2020-11-18 10:54:20|3782.6|3776.6|3782.3|3776.3|3783.3|3777.3|3782.3|3776.3|42
1605696870000|2020-11-18 10:54:30|3782.6|3776.6|3783.4|3777.4|3783.4|3777.4|3782.6|3776.6|0
1605696880000|2020-11-18 10:54:40|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|51
1605696890000|2020-11-18 10:54:50|3783|3777|3783.4|3777.4|3783.4|3777.4|3783|3777|0
1605696900000|2020-11-18 10:55:00|||||||||7
1605696920000|2020-11-18 10:55:20|3783|3777|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|22
1605696930000|2020-11-18 10:55:30|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|0
1605696940000|2020-11-18 10:55:40|3782.4|3776.4|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|0
1605696950000|2020-11-18 10:55:50|3781.8|3775.8|3781.9|3775.9|3781.9|3775.9|3781.8|3775.8|0
1605696960000|2020-11-18 10:56:00|3782.3|3776.3|3782.4|3776.4|3782.4|3776.4|3782.3|3776.3|0
1605696970000|2020-11-18 10:56:10|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1605696980000|2020-11-18 10:56:20|3782.4|3776.4|3782.4|3776.4|3782.8|3776.8|3782.4|3776.4|0
1605696990000|2020-11-18 10:56:30|3781.8|3775.8|3782.3|3776.3|3783.4|3777.4|3781.4|3775.4|76
1605697000000|2020-11-18 10:56:40|3782.6|3776.6|3782.8|3776.8|3782.8|3776.8|3782.6|3776.6|7
1605697010000|2020-11-18 10:56:50|||||||||2
1605697040000|2020-11-18 10:57:20|||||||||6
1605697070000|2020-11-18 10:57:50|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|6
1605697080000|2020-11-18 10:58:00|||||||||2
1605697090000|2020-11-18 10:58:10|3782.8|3776.8|3782.9|3776.9|3782.9|3776.9|3782.8|3776.8|3
1605697100000|2020-11-18 10:58:20|3783|3777|3783.4|3777.4|3783.4|3777.4|3783|3777|0
1605697130000|2020-11-18 10:58:50|||||||||5
1605697140000|2020-11-18 10:59:00|3783.1|3777.1|3782.4|3776.4|3783.1|3777.1|3782.4|3776.4|4
1605697150000|2020-11-18 10:59:10|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1605697160000|2020-11-18 10:59:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|5
1605697170000|2020-11-18 10:59:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|32
1605697180000|2020-11-18 10:59:40|3783.3|3777.3|3782.4|3776.4|3783.3|3777.3|3782.4|3776.4|0
1605697190000|2020-11-18 10:59:50|||||||||2
1605697200000|2020-11-18 11:00:00|3782|3776|3781.9|3775.9|3782.4|3776.4|3781.8|3775.8|4
1605697210000|2020-11-18 11:00:10|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|33
1605697220000|2020-11-18 11:00:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|30
1605697230000|2020-11-18 11:00:30|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|0
1605697240000|2020-11-18 11:00:40|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|0
1605697250000|2020-11-18 11:00:50|3781.8|3775.8|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|28
1605697260000|2020-11-18 11:01:00|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|0
1605697290000|2020-11-18 11:01:30|3782.8|3776.8|3783.1|3777.1|3783.1|3777.1|3782.8|3776.8|3
1605697310000|2020-11-18 11:01:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|10
1605697320000|2020-11-18 11:02:00|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.9|3776.9|2
1605697330000|2020-11-18 11:02:10|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.8|3776.8|11
1605697340000|2020-11-18 11:02:20|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|3
1605697360000|2020-11-18 11:02:40|3782.8|3776.8|3782.9|3776.9|3782.9|3776.9|3782.8|3776.8|3
1605697390000|2020-11-18 11:03:10|3782.8|3776.8|3782.6|3776.6|3782.8|3776.8|3782.6|3776.6|9
1605697400000|2020-11-18 11:03:20|3782.5|3776.5|3782.1|3776.1|3782.5|3776.5|3782.1|3776.1|0
1605697410000|2020-11-18 11:03:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1605697500000|2020-11-18 11:05:00|3782.8|3776.8|3781.8|3775.8|3782.8|3776.8|3781.8|3775.8|1
1605697520000|2020-11-18 11:05:20|3781.6|3775.6|3782.8|3776.8|3782.8|3776.8|3781.6|3775.6|29
1605697530000|2020-11-18 11:05:30|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1605697540000|2020-11-18 11:05:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|4
1605697570000|2020-11-18 11:06:10|3783.1|3777.1|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|1
1605697590000|2020-11-18 11:06:30|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|2
1605697610000|2020-11-18 11:06:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1605697620000|2020-11-18 11:07:00|3782.6|3776.6|3782.5|3776.5|3782.6|3776.6|3782.5|3776.5|1
1605697630000|2020-11-18 11:07:10|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|2
1605697640000|2020-11-18 11:07:20|3781.5|3775.5|3781.8|3775.8|3782.1|3776.1|3781.5|3775.5|12
1605697650000|2020-11-18 11:07:30|3782.4|3776.4|3783.1|3777.1|3783.1|3777.1|3782.4|3776.4|17
1605697660000|2020-11-18 11:07:40|3782.1|3776.1|3782.4|3776.4|3782.4|3776.4|3782.1|3776.1|21
1605697670000|2020-11-18 11:07:50|3782.8|3776.8|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|6
1605697680000|2020-11-18 11:08:00|3782.9|3776.9|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|3
1605697690000|2020-11-18 11:08:10|3782.8|3776.8|3782.9|3776.9|3782.9|3776.9|3782.8|3776.8|0
1605697700000|2020-11-18 11:08:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1605697710000|2020-11-18 11:08:30|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|0
1605697720000|2020-11-18 11:08:40|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1605697760000|2020-11-18 11:09:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1605697770000|2020-11-18 11:09:30|3782.4|3776.4|3781.8|3775.8|3782.8|3776.8|3781.1|3775.1|27
1605697780000|2020-11-18 11:09:40|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|5
1605697860000|2020-11-18 11:11:00|3780.6|3774.6|3780.3|3774.3|3780.6|3774.6|3780.3|3774.3|1
1605697870000|2020-11-18 11:11:10|3780.1|3774.1|3779.8|3773.8|3780.1|3774.1|3779.8|3773.8|0
1605697880000|2020-11-18 11:11:20|||||||||12
1605697900000|2020-11-18 11:11:40|3780.1|3774.1|3780.5|3774.5|3780.5|3774.5|3780.1|3774.1|35
1605697910000|2020-11-18 11:11:50|3780.1|3774.1|3780.1|3774.1|3780.5|3774.5|3780.1|3774.1|16
1605697920000|2020-11-18 11:12:00|3780.5|3774.5|3780.1|3774.1|3780.5|3774.5|3780.1|3774.1|0
1605697930000|2020-11-18 11:12:10|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|0
1605697940000|2020-11-18 11:12:20|3780.1|3774.1|3780.5|3774.5|3780.5|3774.5|3780.1|3774.1|20
1605697970000|2020-11-18 11:12:50|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|2
1605697980000|2020-11-18 11:13:00|3780.6|3774.6|3781.1|3775.1|3781.1|3775.1|3780.6|3774.6|1
1605697990000|2020-11-18 11:13:10|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|0
1605698000000|2020-11-18 11:13:20|3781.1|3775.1|3781.5|3775.5|3781.5|3775.5|3781.1|3775.1|1
1605698020000|2020-11-18 11:13:40|3782|3776|3781.6|3775.6|3782|3776|3781.6|3775.6|8
1605698030000|2020-11-18 11:13:50|3781.5|3775.5|3781.5|3775.5|3782|3776|3781.1|3775.1|1
1605698040000|2020-11-18 11:14:00|3781.1|3775.1|3781.5|3775.5|3781.5|3775.5|3780.6|3774.6|0
1605698070000|2020-11-18 11:14:30|3781|3775|3781|3775|3781|3775|3781|3775|0
1605698080000|2020-11-18 11:14:40|3780.6|3774.6|3781.5|3775.5|3781.5|3775.5|3780.6|3774.6|0
1605698090000|2020-11-18 11:14:50|3781.3|3775.3|3781|3775|3781.3|3775.3|3780.5|3774.5|0
1605698100000|2020-11-18 11:15:00|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|0
1605698110000|2020-11-18 11:15:10|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|7
1605698150000|2020-11-18 11:15:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1605698160000|2020-11-18 11:16:00|3783|3777|3783|3777|3783|3777|3783|3777|12
1605698170000|2020-11-18 11:16:10|3782.6|3776.6|3782.5|3776.5|3782.6|3776.6|3782.5|3776.5|0
1605698180000|2020-11-18 11:16:20|3783|3777|3783|3777|3783|3777|3783|3777|2
1605698190000|2020-11-18 11:16:30|3782.8|3776.8|3782.5|3776.5|3782.8|3776.8|3782.5|3776.5|0
1605698210000|2020-11-18 11:16:50|3783|3777|3783|3777|3783|3777|3783|3777|6
1605698230000|2020-11-18 11:17:10|||||||||3
1605698240000|2020-11-18 11:17:20|3783.1|3777.1|3783|3777|3783.1|3777.1|3783|3777|0
1605698250000|2020-11-18 11:17:30|3782.5|3776.5|3783|3777|3783|3777|3782.5|3776.5|5
1605698260000|2020-11-18 11:17:40|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|0
1605698270000|2020-11-18 11:17:50|3783|3777|3783|3777|3783|3777|3783|3777|0
1605698290000|2020-11-18 11:18:10|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1605698300000|2020-11-18 11:18:20|3783|3777|3782.5|3776.5|3783|3777|3782.5|3776.5|3
1605698340000|2020-11-18 11:19:00|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1605698350000|2020-11-18 11:19:10|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|1
1605698360000|2020-11-18 11:19:20|||||||||3
1605698370000|2020-11-18 11:19:30|3784.5|3778.5|3785.5|3779.5|3785.5|3779.5|3784.5|3778.5|10
1605698380000|2020-11-18 11:19:40|3786.5|3780.5|3785.8|3779.8|3786.5|3780.5|3785.8|3779.8|6
1605698390000|2020-11-18 11:19:50|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|0
1605698400000|2020-11-18 11:20:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|0
1605698410000|2020-11-18 11:20:10|3785.3|3779.3|3787.2|3781.2|3787.2|3781.2|3785.3|3779.3|21
1605698420000|2020-11-18 11:20:20|3786.5|3780.5|3787.2|3781.2|3787.2|3781.2|3786.5|3780.5|5
1605698430000|2020-11-18 11:20:30|3786.8|3780.8|3788.2|3782.2|3788.2|3782.2|3786.8|3780.8|17
1605698470000|2020-11-18 11:21:10|||||||||3
1605698480000|2020-11-18 11:21:20|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.2|3782.2|1
1605698490000|2020-11-18 11:21:30|3788.5|3782.5|3789.2|3783.2|3789.2|3783.2|3788.5|3782.5|0
1605698500000|2020-11-18 11:21:40|3789.6|3783.6|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|4
1605698510000|2020-11-18 11:21:50|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1605698520000|2020-11-18 11:22:00|3789.5|3783.5|3789.3|3783.3|3789.5|3783.5|3789.2|3783.2|1
1605698530000|2020-11-18 11:22:10|3789.2|3783.2|3789.2|3783.2|3789.3|3783.3|3788.8|3782.8|9
1605698550000|2020-11-18 11:22:30|3788.5|3782.5|3788|3782|3788.5|3782.5|3788|3782|15
1605698560000|2020-11-18 11:22:40|3788.1|3782.1|3789.3|3783.3|3789.3|3783.3|3788.1|3782.1|11
1605698570000|2020-11-18 11:22:50|3789.2|3783.2|3788.8|3782.8|3789.2|3783.2|3788.8|3782.8|0
1605698580000|2020-11-18 11:23:00|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|0
1605698590000|2020-11-18 11:23:10|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605698600000|2020-11-18 11:23:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1605698610000|2020-11-18 11:23:30|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1605698620000|2020-11-18 11:23:40|3786.8|3780.8|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|0
1605698630000|2020-11-18 11:23:50|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605698640000|2020-11-18 11:24:00|3787|3781|3786.1|3780.1|3787|3781|3786.1|3780.1|0
1605698650000|2020-11-18 11:24:10|3787.5|3781.5|3787|3781|3787.5|3781.5|3787|3781|2
1605698660000|2020-11-18 11:24:20|3787.5|3781.5|3787.5|3781.5|3787.8|3781.8|3787.5|3781.5|0
1605698670000|2020-11-18 11:24:30|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|5
1605698680000|2020-11-18 11:24:40|||||||||1
1605698690000|2020-11-18 11:24:50|3788|3782|3788|3782|3788|3782|3788|3782|5
1605698700000|2020-11-18 11:25:00|3787.6|3781.6|3787.5|3781.5|3787.6|3781.6|3787.5|3781.5|0
1605698710000|2020-11-18 11:25:10|3787.1|3781.1|3788|3782|3788|3782|3787.1|3781.1|0
1605698720000|2020-11-18 11:25:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|0
1605698740000|2020-11-18 11:25:40|3787.5|3781.5|3788.1|3782.1|3788.1|3782.1|3787.5|3781.5|0
1605698750000|2020-11-18 11:25:50|3787.6|3781.6|3787.5|3781.5|3787.6|3781.6|3787.5|3781.5|1
1605698760000|2020-11-18 11:26:00|||||||||1
1605698770000|2020-11-18 11:26:10|3788.1|3782.1|3789.4|3783.4|3790.1|3784.1|3788.1|3782.1|184
1605698780000|2020-11-18 11:26:20|3788.8|3782.8|3788.9|3782.9|3788.9|3782.9|3788.8|3782.8|2
1605698830000|2020-11-18 11:27:10|3787.9|3781.9|3787.8|3781.8|3787.9|3781.9|3787.8|3781.8|0
1605698890000|2020-11-18 11:28:10|3787.4|3781.4|3787.8|3781.8|3787.8|3781.8|3787.4|3781.4|2
1605698900000|2020-11-18 11:28:20|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1605698920000|2020-11-18 11:28:40|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1605698940000|2020-11-18 11:29:00|3787.4|3781.4|3787.3|3781.3|3787.4|3781.4|3787.1|3781.1|0
1605698950000|2020-11-18 11:29:10|3787.1|3781.1|3786.3|3780.3|3787.1|3781.1|3786.3|3780.3|0
1605698990000|2020-11-18 11:29:50|3786.1|3780.1|3785.8|3779.8|3786.1|3780.1|3785.8|3779.8|0
1605699000000|2020-11-18 11:30:00|3785.4|3779.4|3786.1|3780.1|3786.1|3780.1|3785.4|3779.4|1
1605699010000|2020-11-18 11:30:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1605699030000|2020-11-18 11:30:30|3785.1|3779.1|3785.8|3779.8|3785.8|3779.8|3785.1|3779.1|2
1605699060000|2020-11-18 11:31:00|3786.1|3780.1|3785.8|3779.8|3786.1|3780.1|3785.8|3779.8|0
1605699070000|2020-11-18 11:31:10|3785.3|3779.3|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|0
1605699140000|2020-11-18 11:32:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1605699170000|2020-11-18 11:32:50|3784.5|3778.5|3784.6|3778.6|3784.6|3778.6|3784.1|3778.1|0
1605699180000|2020-11-18 11:33:00|3784.1|3778.1|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|0
1605699190000|2020-11-18 11:33:10|||||||||2
1605699200000|2020-11-18 11:33:20|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1605699210000|2020-11-18 11:33:30|3783.5|3777.5|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|2
1605699220000|2020-11-18 11:33:40|3783.1|3777.1|3783.6|3777.6|3783.8|3777.8|3783.1|3777.1|9
1605699230000|2020-11-18 11:33:50|3783.1|3777.1|3783.8|3777.8|3784.1|3778.1|3783.1|3777.1|6
1605699240000|2020-11-18 11:34:00|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|0
1605699250000|2020-11-18 11:34:10|3784.1|3778.1|3783.8|3777.8|3784.1|3778.1|3783.8|3777.8|6
1605699260000|2020-11-18 11:34:20|3783.9|3777.9|3783.8|3777.8|3783.9|3777.9|3783.8|3777.8|3
1605699280000|2020-11-18 11:34:40|3784.3|3778.3|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|5
1605699290000|2020-11-18 11:34:50|||||||||1
1605699300000|2020-11-18 11:35:00|||||||||1
1605699310000|2020-11-18 11:35:10|3785.5|3779.5|3784.8|3778.8|3785.8|3779.8|3784.8|3778.8|4
1605699320000|2020-11-18 11:35:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|0
1605699330000|2020-11-18 11:35:30|3784.1|3778.1|3783.8|3777.8|3784.1|3778.1|3783.8|3777.8|15
1605699350000|2020-11-18 11:35:50|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|0
1605699360000|2020-11-18 11:36:00|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1605699370000|2020-11-18 11:36:10|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1605699380000|2020-11-18 11:36:20|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1605699430000|2020-11-18 11:37:10|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|4
1605699460000|2020-11-18 11:37:40|3784.3|3778.3|3783.9|3777.9|3784.3|3778.3|3783.9|3777.9|1
1605699480000|2020-11-18 11:38:00|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1605699500000|2020-11-18 11:38:20|||||||||1
1605699540000|2020-11-18 11:39:00|3784|3778|3784|3778|3784|3778|3784|3778|1
1605699550000|2020-11-18 11:39:10|3785.5|3779.5|3785.8|3779.8|3786.1|3780.1|3785.5|3779.5|50
1605699610000|2020-11-18 11:40:10|3785.7|3779.7|3785.7|3779.7|3786.2|3780.2|3785.7|3779.7|0
1605699620000|2020-11-18 11:40:20|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1605699640000|2020-11-18 11:40:40|3786.4|3780.4|3787.1|3781.1|3787.1|3781.1|3786.4|3780.4|0
1605699660000|2020-11-18 11:41:00|3786.7|3780.7|3786.1|3780.1|3786.7|3780.7|3786.1|3780.1|1
1605699700000|2020-11-18 11:41:40|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1605699710000|2020-11-18 11:41:50|3786.6|3780.6|3786.1|3780.1|3786.6|3780.6|3786.1|3780.1|0
1605699730000|2020-11-18 11:42:10|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1605699740000|2020-11-18 11:42:20|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3785.7|3779.7|3
1605699760000|2020-11-18 11:42:40|||||||||1
1605699770000|2020-11-18 11:42:50|||||||||2
1605699780000|2020-11-18 11:43:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1605699800000|2020-11-18 11:43:20|3786.1|3780.1|3787.2|3781.2|3787.2|3781.2|3786.1|3780.1|1
1605699810000|2020-11-18 11:43:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1605699820000|2020-11-18 11:43:40|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|60
1605699830000|2020-11-18 11:43:50|3788|3782|3787.9|3781.9|3788|3782|3787.9|3781.9|1
1605699850000|2020-11-18 11:44:10|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|0
1605699860000|2020-11-18 11:44:20|||||||||2
1605699870000|2020-11-18 11:44:30|3787.5|3781.5|3786.7|3780.7|3787.5|3781.5|3786.7|3780.7|17
1605699920000|2020-11-18 11:45:20|3787.2|3781.2|3787.9|3781.9|3788.7|3782.7|3787.2|3781.2|57
1605699930000|2020-11-18 11:45:30|3788.2|3782.2|3788.1|3782.1|3788.4|3782.4|3788.1|3782.1|14
1605699940000|2020-11-18 11:45:40|3787.6|3781.6|3787.7|3781.7|3787.7|3781.7|3787.6|3781.6|0
1605699950000|2020-11-18 11:45:50|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3787.7|3781.7|3
1605699960000|2020-11-18 11:46:00|3787.7|3781.7|3787.1|3781.1|3787.7|3781.7|3787.1|3781.1|3
1605699970000|2020-11-18 11:46:10|3786.5|3780.5|3787.6|3781.6|3787.6|3781.6|3786.2|3780.2|11
1605699980000|2020-11-18 11:46:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1605699990000|2020-11-18 11:46:30|3787.2|3781.2|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|0
1605700000000|2020-11-18 11:46:40|3787.5|3781.5|3787.6|3781.6|3787.6|3781.6|3787.5|3781.5|0
1605700010000|2020-11-18 11:46:50|3787.7|3781.7|3788.1|3782.1|3788.1|3782.1|3787.7|3781.7|0
1605700020000|2020-11-18 11:47:00|||||||||1
1605700030000|2020-11-18 11:47:10|||||||||5
1605700040000|2020-11-18 11:47:20|||||||||2
1605700060000|2020-11-18 11:47:40|3787.7|3781.7|3788.1|3782.1|3788.1|3782.1|3787.7|3781.7|0
1605700070000|2020-11-18 11:47:50|3787.7|3781.7|3787.5|3781.5|3787.7|3781.7|3787.5|3781.5|2
1605700080000|2020-11-18 11:48:00|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1605700090000|2020-11-18 11:48:10|3788.1|3782.1|3787.7|3781.7|3788.1|3782.1|3787.7|3781.7|1
1605700100000|2020-11-18 11:48:20|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|1
1605700120000|2020-11-18 11:48:40|3787.7|3781.7|3787.5|3781.5|3788.1|3782.1|3787.5|3781.5|0
1605700130000|2020-11-18 11:48:50|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.5|3781.5|2
1605700140000|2020-11-18 11:49:00|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|3
1605700150000|2020-11-18 11:49:10|3788|3782|3788|3782|3788|3782|3788|3782|2
1605700160000|2020-11-18 11:49:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605700200000|2020-11-18 11:50:00|||||||||2
1605700220000|2020-11-18 11:50:20|3787.6|3781.6|3787.5|3781.5|3787.6|3781.6|3787.5|3781.5|0
1605700230000|2020-11-18 11:50:30|3787.1|3781.1|3787|3781|3787.1|3781.1|3786.6|3780.6|0
1605700240000|2020-11-18 11:50:40|3787.1|3781.1|3787|3781|3787.1|3781.1|3787|3781|1
1605700250000|2020-11-18 11:50:50|3786.6|3780.6|3786.5|3780.5|3786.6|3780.6|3786.5|3780.5|0
1605700260000|2020-11-18 11:51:00|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.6|3780.6|3
1605700270000|2020-11-18 11:51:10|3787|3781|3787|3781|3787|3781|3787|3781|1
1605700280000|2020-11-18 11:51:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1605700290000|2020-11-18 11:51:30|3786.5|3780.5|3786.6|3780.6|3786.6|3780.6|3786.5|3780.5|2
1605700300000|2020-11-18 11:51:40|3786.7|3780.7|3787.1|3781.1|3787.1|3781.1|3786.7|3780.7|0
1605700310000|2020-11-18 11:51:50|3786.7|3780.7|3787|3781|3787|3781|3786.7|3780.7|0
1605700320000|2020-11-18 11:52:00|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.6|3780.6|0
1605700330000|2020-11-18 11:52:10|3787|3781|3787|3781|3787|3781|3787|3781|0
1605700340000|2020-11-18 11:52:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|4
1605700390000|2020-11-18 11:53:10|3787.2|3781.2|3787.5|3781.5|3787.6|3781.6|3787.2|3781.2|1
1605700400000|2020-11-18 11:53:20|3787.1|3781.1|3787.7|3781.7|3788.1|3782.1|3787.1|3781.1|4
1605700410000|2020-11-18 11:53:30|3787.6|3781.6|3787.5|3781.5|3787.6|3781.6|3787.1|3781.1|0
1605700430000|2020-11-18 11:53:50|3787.6|3781.6|3787.5|3781.5|3787.6|3781.6|3787.5|3781.5|2
1605700450000|2020-11-18 11:54:10|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|2
1605700460000|2020-11-18 11:54:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|0
1605700480000|2020-11-18 11:54:40|3787.1|3781.1|3787|3781|3787.1|3781.1|3787|3781|8
1605700500000|2020-11-18 11:55:00|3786.8|3780.8|3786.6|3780.6|3786.8|3780.8|3786.5|3780.5|1
1605700540000|2020-11-18 11:55:40|3787.1|3781.1|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|0
1605700550000|2020-11-18 11:55:50|3787.5|3781.5|3787.6|3781.6|3787.6|3781.6|3787.5|3781.5|0
1605700560000|2020-11-18 11:56:00|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1605700570000|2020-11-18 11:56:10|||||||||1
1605700580000|2020-11-18 11:56:20|3787.4|3781.4|3788.4|3782.4|3788.6|3782.6|3787.4|3781.4|115
1605700600000|2020-11-18 11:56:40|3789.1|3783.1|3788.4|3782.4|3789.1|3783.1|3788.4|3782.4|1
1605700610000|2020-11-18 11:56:50|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|5
1605700650000|2020-11-18 11:57:30|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|1
1605700670000|2020-11-18 11:57:50|3788.4|3782.4|3788.4|3782.4|3788.7|3782.7|3788.4|3782.4|7
1605700680000|2020-11-18 11:58:00|3788.7|3782.7|3788.4|3782.4|3788.7|3782.7|3788.4|3782.4|2
1605700690000|2020-11-18 11:58:10|3788.7|3782.7|3789.1|3783.1|3789.1|3783.1|3788.6|3782.6|2
1605700700000|2020-11-18 11:58:20|3789.5|3783.5|3789.7|3783.7|3790.1|3784.1|3789.5|3783.5|37
1605700710000|2020-11-18 11:58:30|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|0
1605700720000|2020-11-18 11:58:40|3789.7|3783.7|3789.7|3783.7|3790.1|3784.1|3789.7|3783.7|0
1605700740000|2020-11-18 11:59:00|3790.1|3784.1|3789.7|3783.7|3790.1|3784.1|3789.7|3783.7|1
1605700750000|2020-11-18 11:59:10|3789.5|3783.5|3789.6|3783.6|3790.1|3784.1|3789.5|3783.5|0
1605700760000|2020-11-18 11:59:20|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|0
1605700770000|2020-11-18 11:59:30|||||||||1
1605700780000|2020-11-18 11:59:40|3789.7|3783.7|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|2
1605700790000|2020-11-18 11:59:50|3789.7|3783.7|3790.1|3784.1|3790.1|3784.1|3789.7|3783.7|0
1605700800000|2020-11-18 12:00:00|3789.7|3783.7|3789.6|3783.6|3790.1|3784.1|3789.5|3783.5|3
1605700820000|2020-11-18 12:00:20|3789.7|3783.7|3790.1|3784.1|3790.1|3784.1|3789.7|3783.7|0
1605700830000|2020-11-18 12:00:30|3791.1|3785.1|3789.5|3783.5|3791.1|3785.1|3789.5|3783.5|8
1605700850000|2020-11-18 12:00:50|3790|3784|3790.5|3784.5|3790.5|3784.5|3790|3784|12
1605700860000|2020-11-18 12:01:00|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|2
1605700870000|2020-11-18 12:01:10|3790.7|3784.7|3790.5|3784.5|3791.1|3785.1|3790.3|3784.3|2
1605700880000|2020-11-18 12:01:20|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790|3784|21
1605700920000|2020-11-18 12:02:00|||||||||1
1605700940000|2020-11-18 12:02:20|3791.8|3785.8|3791.5|3785.5|3792|3786|3791.5|3785.5|36
1605700950000|2020-11-18 12:02:30|3791|3785|3791.5|3785.5|3791.5|3785.5|3790.8|3784.8|26
1605700960000|2020-11-18 12:02:40|3792|3786|3792|3786|3792|3786|3791.6|3785.6|3
1605700970000|2020-11-18 12:02:50|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|0
1605700980000|2020-11-18 12:03:00|3791.1|3785.1|3791|3785|3791.5|3785.5|3791|3785|4
1605700990000|2020-11-18 12:03:10|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|0
1605701000000|2020-11-18 12:03:20|3791.8|3785.8|3791.5|3785.5|3791.8|3785.8|3791.5|3785.5|0
1605701020000|2020-11-18 12:03:40|3790.8|3784.8|3791|3785|3791|3785|3790.8|3784.8|3
1605701030000|2020-11-18 12:03:50|3790.8|3784.8|3791|3785|3791|3785|3790.8|3784.8|0
1605701040000|2020-11-18 12:04:00|3790.1|3784.1|3789.6|3783.6|3790.5|3784.5|3789.5|3783.5|2
1605701050000|2020-11-18 12:04:10|3790|3784|3790|3784|3790.5|3784.5|3789.5|3783.5|0
1605701060000|2020-11-18 12:04:20|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.6|3783.6|0
1605701070000|2020-11-18 12:04:30|3789.5|3783.5|3789|3783|3789.5|3783.5|3788.6|3782.6|2
1605701080000|2020-11-18 12:04:40|3788.6|3782.6|3788.1|3782.1|3789|3783|3788.1|3782.1|2
1605701090000|2020-11-18 12:04:50|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|0
1605701100000|2020-11-18 12:05:00|3788.6|3782.6|3788.5|3782.5|3789|3783|3788.5|3782.5|2
1605701110000|2020-11-18 12:05:10|3788.8|3782.8|3789|3783|3789|3783|3788.6|3782.6|1
1605701120000|2020-11-18 12:05:20|3788.8|3782.8|3788.8|3782.8|3789|3783|3788.8|3782.8|0
1605701130000|2020-11-18 12:05:30|3788.5|3782.5|3789.1|3783.1|3789.1|3783.1|3788.5|3782.5|1
1605701140000|2020-11-18 12:05:40|3788.6|3782.6|3788.5|3782.5|3788.6|3782.6|3788.5|3782.5|0
1605701150000|2020-11-18 12:05:50|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1605701170000|2020-11-18 12:06:10|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.1|3784.1|2
1605701190000|2020-11-18 12:06:30|3791.1|3785.1|3790.6|3784.6|3791.1|3785.1|3790.6|3784.6|3
1605701210000|2020-11-18 12:06:50|3791.1|3785.1|3790.6|3784.6|3791.1|3785.1|3790.6|3784.6|0
1605701250000|2020-11-18 12:07:30|||||||||1
1605701270000|2020-11-18 12:07:50|3791.1|3785.1|3790.5|3784.5|3791.1|3785.1|3790.5|3784.5|3
1605701280000|2020-11-18 12:08:00|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|1
1605701310000|2020-11-18 12:08:30|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|0
1605701320000|2020-11-18 12:08:40|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|0
1605701330000|2020-11-18 12:08:50|3790.5|3784.5|3789.5|3783.5|3790.5|3784.5|3789.5|3783.5|2
1605701340000|2020-11-18 12:09:00|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|1
1605701350000|2020-11-18 12:09:10|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.1|3783.1|6
1605701360000|2020-11-18 12:09:20|3789.6|3783.6|3790.5|3784.5|3790.5|3784.5|3789.6|3783.6|3
1605701370000|2020-11-18 12:09:30|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|0
1605701380000|2020-11-18 12:09:40|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|0
1605701400000|2020-11-18 12:10:00|3791|3785|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|2
1605701420000|2020-11-18 12:10:20|3791|3785|3792|3786|3792|3786|3790.5|3784.5|2
1605701430000|2020-11-18 12:10:30|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|9
1605701440000|2020-11-18 12:10:40|3793.7|3787.7|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|27
1605701450000|2020-11-18 12:10:50|3794|3788|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|50
1605701460000|2020-11-18 12:11:00|3795|3789|3794.6|3788.6|3795.1|3789.1|3794.6|3788.6|6
1605701470000|2020-11-18 12:11:10|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1605701480000|2020-11-18 12:11:20|3794.7|3788.7|3795.7|3789.7|3795.7|3789.7|3794.7|3788.7|3
1605701490000|2020-11-18 12:11:30|||||||||5
1605701500000|2020-11-18 12:11:40|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3794.7|3788.7|2
1605701510000|2020-11-18 12:11:50|3794.7|3788.7|3795.1|3789.1|3795.1|3789.1|3794.7|3788.7|2
1605701520000|2020-11-18 12:12:00|3794.7|3788.7|3793.7|3787.7|3794.7|3788.7|3793.7|3787.7|6
1605701530000|2020-11-18 12:12:10|3793.4|3787.4|3793.1|3787.1|3793.7|3787.7|3793.1|3787.1|0
1605701540000|2020-11-18 12:12:20|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1605701550000|2020-11-18 12:12:30|3792.1|3786.1|3792.6|3786.6|3792.6|3786.6|3792.1|3786.1|1
1605701560000|2020-11-18 12:12:40|3792.1|3786.1|3794.1|3788.1|3794.5|3788.5|3792.1|3786.1|7
1605701570000|2020-11-18 12:12:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1605701580000|2020-11-18 12:13:00|3793.6|3787.6|3794.1|3788.1|3794.5|3788.5|3793.1|3787.1|3
1605701590000|2020-11-18 12:13:10|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1605701620000|2020-11-18 12:13:40|3794.1|3788.1|3793.5|3787.5|3794.1|3788.1|3793.5|3787.5|2
1605701640000|2020-11-18 12:14:00|3793.7|3787.7|3794.5|3788.5|3794.5|3788.5|3793.7|3787.7|2
1605701650000|2020-11-18 12:14:10|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1605701660000|2020-11-18 12:14:20|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|2
1605701670000|2020-11-18 12:14:30|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1605701680000|2020-11-18 12:14:40|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.5|3786.5|8
1605701690000|2020-11-18 12:14:50|3793|3787|3792.6|3786.6|3793|3787|3792.6|3786.6|0
1605701710000|2020-11-18 12:15:10|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1605701720000|2020-11-18 12:15:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.5|3786.5|5
1605701730000|2020-11-18 12:15:30|3792.7|3786.7|3794|3788|3794|3788|3792.7|3786.7|2
1605701740000|2020-11-18 12:15:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1605701760000|2020-11-18 12:16:00|3794.1|3788.1|3794.1|3788.1|3794.5|3788.5|3793.7|3787.7|1
1605701780000|2020-11-18 12:16:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1605701790000|2020-11-18 12:16:30|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|0
1605701800000|2020-11-18 12:16:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|6
1605701810000|2020-11-18 12:16:50|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1605701820000|2020-11-18 12:17:00|3793.6|3787.6|3792.5|3786.5|3793.6|3787.6|3792.5|3786.5|6
1605701830000|2020-11-18 12:17:10|3792.1|3786.1|3792|3786|3792.5|3786.5|3791.6|3785.6|2
1605701840000|2020-11-18 12:17:20|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1605701850000|2020-11-18 12:17:30|3792.2|3786.2|3792.8|3786.8|3792.8|3786.8|3791.8|3785.8|1
1605701870000|2020-11-18 12:17:50|3792.1|3786.1|3792.5|3786.5|3792.5|3786.5|3792.1|3786.1|2
1605701910000|2020-11-18 12:18:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1605701920000|2020-11-18 12:18:40|3792|3786|3792.5|3786.5|3792.5|3786.5|3792|3786|0
1605701940000|2020-11-18 12:19:00|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.5|3786.5|1
1605701950000|2020-11-18 12:19:10|3792.5|3786.5|3792.8|3786.8|3792.8|3786.8|3792.5|3786.5|0
1605701960000|2020-11-18 12:19:20|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1605702000000|2020-11-18 12:20:00|3793|3787|3792.6|3786.6|3793.5|3787.5|3792.6|3786.6|3
1605702020000|2020-11-18 12:20:20|3792.7|3786.7|3793.5|3787.5|3793.5|3787.5|3792.7|3786.7|1
1605702030000|2020-11-18 12:20:30|3794|3788|3793.5|3787.5|3794|3788|3793.5|3787.5|1
1605702040000|2020-11-18 12:20:40|3793.8|3787.8|3794|3788|3794|3788|3793.8|3787.8|0
1605702060000|2020-11-18 12:21:00|3793.8|3787.8|3794.5|3788.5|3794.5|3788.5|3793.8|3787.8|1
1605702070000|2020-11-18 12:21:10|3794|3788|3794|3788|3794|3788|3794|3788|0
1605702080000|2020-11-18 12:21:20|3794.1|3788.1|3794.5|3788.5|3794.5|3788.5|3794.1|3788.1|1
1605702110000|2020-11-18 12:21:50|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.5|3788.5|0
1605702120000|2020-11-18 12:22:00|3794.3|3788.3|3794.5|3788.5|3794.5|3788.5|3794.3|3788.3|1
1605702130000|2020-11-18 12:22:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|6
1605702140000|2020-11-18 12:22:20|3795|3789|3794.6|3788.6|3795|3789|3794.6|3788.6|0
1605702160000|2020-11-18 12:22:40|3794.5|3788.5|3794|3788|3794.5|3788.5|3793.6|3787.6|3
1605702190000|2020-11-18 12:23:10|3793.8|3787.8|3793.5|3787.5|3793.8|3787.8|3793.5|3787.5|0
1605702200000|2020-11-18 12:23:20|3794|3788|3794|3788|3794|3788|3794|3788|0
1605702210000|2020-11-18 12:23:30|3794.3|3788.3|3794.5|3788.5|3794.5|3788.5|3794|3788|4
1605702220000|2020-11-18 12:23:40|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.3|3788.3|0
1605702230000|2020-11-18 12:23:50|3795|3789|3795|3789|3795|3789|3795|3789|0
1605702240000|2020-11-18 12:24:00|3794.8|3788.8|3795|3789|3795|3789|3794.6|3788.6|0
1605702250000|2020-11-18 12:24:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1605702270000|2020-11-18 12:24:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1605702290000|2020-11-18 12:24:50|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1605702300000|2020-11-18 12:25:00|3795|3789|3795.6|3789.6|3796.1|3790.1|3794.8|3788.8|13
1605702310000|2020-11-18 12:25:10|3796|3790|3795.6|3789.6|3796.1|3790.1|3795.5|3789.5|4
1605702320000|2020-11-18 12:25:20|3796|3790|3796.5|3790.5|3796.5|3790.5|3795.6|3789.6|41
1605702330000|2020-11-18 12:25:30|3797|3791|3797|3791|3797|3791|3796.6|3790.6|4
1605702340000|2020-11-18 12:25:40|3796.5|3790.5|3797.6|3791.6|3798.1|3792.1|3796.5|3790.5|41
1605702350000|2020-11-18 12:25:50|3797.7|3791.7|3798|3792|3798.5|3792.5|3797.6|3791.6|29
1605702360000|2020-11-18 12:26:00|3797.6|3791.6|3798|3792|3798|3792|3797.6|3791.6|5
1605702370000|2020-11-18 12:26:10|3798.1|3792.1|3798|3792|3798.1|3792.1|3798|3792|1
1605702390000|2020-11-18 12:26:30|3798.1|3792.1|3797.5|3791.5|3798.5|3792.5|3797.5|3791.5|5
1605702400000|2020-11-18 12:26:40|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|4
1605702410000|2020-11-18 12:26:50|3798.1|3792.1|3796.5|3790.5|3798.1|3792.1|3796.5|3790.5|13
1605702420000|2020-11-18 12:27:00|3796.6|3790.6|3796.6|3790.6|3797.1|3791.1|3796.5|3790.5|3
1605702440000|2020-11-18 12:27:20|3797|3791|3797.6|3791.6|3797.6|3791.6|3797|3791|0
1605702450000|2020-11-18 12:27:30|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|0
1605702460000|2020-11-18 12:27:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1605702470000|2020-11-18 12:27:50|3798|3792|3798|3792|3798|3792|3798|3792|0
1605702480000|2020-11-18 12:28:00|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|8
1605702490000|2020-11-18 12:28:10|3798|3792|3797.6|3791.6|3798|3792|3797.6|3791.6|1
1605702500000|2020-11-18 12:28:20|3798|3792|3798|3792|3798|3792|3798|3792|0
1605702510000|2020-11-18 12:28:30|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|1
1605702520000|2020-11-18 12:28:40|3797.8|3791.8|3797.5|3791.5|3797.8|3791.8|3797.5|3791.5|0
1605702530000|2020-11-18 12:28:50|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|7
1605702540000|2020-11-18 12:29:00|3796.5|3790.5|3796.6|3790.6|3796.6|3790.6|3796.5|3790.5|2
1605702570000|2020-11-18 12:29:30|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1605702600000|2020-11-18 12:30:00|3796.3|3790.3|3796.5|3790.5|3796.5|3790.5|3796.3|3790.3|11
1605702610000|2020-11-18 12:30:10|||||||||1
1605702630000|2020-11-18 12:30:30|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|0
1605702640000|2020-11-18 12:30:40|3796.8|3790.8|3797.5|3791.5|3797.5|3791.5|3796.8|3790.8|5
1605702650000|2020-11-18 12:30:50|3797.8|3791.8|3798|3792|3798|3792|3797.8|3791.8|3
1605702660000|2020-11-18 12:31:00|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|0
1605702670000|2020-11-18 12:31:10|3797|3791|3797|3791|3797|3791|3797|3791|0
1605702680000|2020-11-18 12:31:20|3797.1|3791.1|3796.8|3790.8|3797.1|3791.1|3796.5|3790.5|0
1605702690000|2020-11-18 12:31:30|3797|3791|3797|3791|3797|3791|3797|3791|1
1605702700000|2020-11-18 12:31:40|||||||||1
1605702710000|2020-11-18 12:31:50|3797.1|3791.1|3797.5|3791.5|3797.5|3791.5|3797|3791|5
1605702730000|2020-11-18 12:32:10|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|6
1605702740000|2020-11-18 12:32:20|3798|3792|3798|3792|3798.1|3792.1|3798|3792|0
1605702770000|2020-11-18 12:32:50|3797.8|3791.8|3798|3792|3798|3792|3797.8|3791.8|2
1605702780000|2020-11-18 12:33:00|3797.6|3791.6|3798|3792|3798.1|3792.1|3797.5|3791.5|5
1605702790000|2020-11-18 12:33:10|3798.1|3792.1|3798|3792|3798.5|3792.5|3798|3792|7
1605702800000|2020-11-18 12:33:20|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|0
1605702820000|2020-11-18 12:33:40|3797|3791|3796.8|3790.8|3797.1|3791.1|3796.8|3790.8|6
1605702830000|2020-11-18 12:33:50|3797|3791|3797|3791|3797|3791|3797|3791|4
1605702840000|2020-11-18 12:34:00|||||||||2
1605702870000|2020-11-18 12:34:30|3797.5|3791.5|3797|3791|3797.5|3791.5|3797|3791|5
1605702890000|2020-11-18 12:34:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1605702900000|2020-11-18 12:35:00|3796.5|3790.5|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|6
1605702910000|2020-11-18 12:35:10|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1605702920000|2020-11-18 12:35:20|3796.3|3790.3|3796|3790|3796.3|3790.3|3796|3790|4
1605702930000|2020-11-18 12:35:30|3796.1|3790.1|3796.5|3790.5|3796.5|3790.5|3796.1|3790.1|0
1605702940000|2020-11-18 12:35:40|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|4
1605702950000|2020-11-18 12:35:50|3797|3791|3797.5|3791.5|3798.2|3792.2|3796.5|3790.5|10
1605702960000|2020-11-18 12:36:00|3797|3791|3797|3791|3797|3791|3796.8|3790.8|2
1605702970000|2020-11-18 12:36:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1605702980000|2020-11-18 12:36:20|3797|3791|3796.6|3790.6|3797|3791|3796.6|3790.6|1
1605702990000|2020-11-18 12:36:30|3797.5|3791.5|3796.8|3790.8|3797.5|3791.5|3796.8|3790.8|2
1605703000000|2020-11-18 12:36:40|3796.5|3790.5|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|10
1605703020000|2020-11-18 12:37:00|||||||||6
1605703060000|2020-11-18 12:37:40|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|8
1605703070000|2020-11-18 12:37:50|3795|3789|3795.8|3789.8|3795.8|3789.8|3795|3789|22
1605703080000|2020-11-18 12:38:00|3795.5|3789.5|3795.8|3789.8|3795.8|3789.8|3795.5|3789.5|2
1605703090000|2020-11-18 12:38:10|||||||||3
1605703100000|2020-11-18 12:38:20|||||||||27
1605703110000|2020-11-18 12:38:30|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1605703120000|2020-11-18 12:38:40|3795|3789|3795|3789|3795|3789|3795|3789|1
1605703130000|2020-11-18 12:38:50|3795.5|3789.5|3794.8|3788.8|3795.5|3789.5|3794.8|3788.8|1
1605703140000|2020-11-18 12:39:00|3794.5|3788.5|3794.3|3788.3|3794.5|3788.5|3794|3788|0
1605703150000|2020-11-18 12:39:10|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|0
1605703170000|2020-11-18 12:39:30|3794|3788|3794|3788|3794|3788|3793.8|3787.8|5
1605703180000|2020-11-18 12:39:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794|3788|0
1605703190000|2020-11-18 12:39:50|3794|3788|3794.2|3788.2|3794.3|3788.3|3793.8|3787.8|2
1605703200000|2020-11-18 12:40:00|3794.3|3788.3|3794.2|3788.2|3794.3|3788.3|3794|3788|3
1605703210000|2020-11-18 12:40:10|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|5
1605703220000|2020-11-18 12:40:20|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|1
1605703250000|2020-11-18 12:40:50|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1605703260000|2020-11-18 12:41:00|3793.5|3787.5|3792.8|3786.8|3793.5|3787.5|3792.8|3786.8|5
1605703270000|2020-11-18 12:41:10|3793|3787|3793.3|3787.3|3793.5|3787.5|3793|3787|4
1605703280000|2020-11-18 12:41:20|3793.2|3787.2|3792.5|3786.5|3793.2|3787.2|3792.5|3786.5|0
1605703290000|2020-11-18 12:41:30|3792.8|3786.8|3793.5|3787.5|3793.5|3787.5|3792.8|3786.8|3
1605703300000|2020-11-18 12:41:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|0
1605703310000|2020-11-18 12:41:50|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|0
1605703330000|2020-11-18 12:42:10|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.3|3788.3|0
1605703340000|2020-11-18 12:42:20|3795.3|3789.3|3794.5|3788.5|3795.3|3789.3|3794.5|3788.5|4
1605703350000|2020-11-18 12:42:30|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|0
1605703360000|2020-11-18 12:42:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1605703370000|2020-11-18 12:42:50|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1605703380000|2020-11-18 12:43:00|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|1
1605703390000|2020-11-18 12:43:10|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|1
1605703400000|2020-11-18 12:43:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1605703410000|2020-11-18 12:43:30|3794.3|3788.3|3794.2|3788.2|3794.8|3788.8|3793.8|3787.8|1
1605703420000|2020-11-18 12:43:40|3794.3|3788.3|3793.5|3787.5|3794.3|3788.3|3793.5|3787.5|0
1605703450000|2020-11-18 12:44:10|3792.6|3786.6|3793.5|3787.5|3793.5|3787.5|3792.6|3786.6|11
1605703460000|2020-11-18 12:44:20|3793.1|3787.1|3793.1|3787.1|3793.5|3787.5|3792.1|3786.1|29
1605703470000|2020-11-18 12:44:30|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3792.1|3786.1|28
1605703480000|2020-11-18 12:44:40|3793.6|3787.6|3793.5|3787.5|3793.6|3787.6|3793.5|3787.5|1
1605703490000|2020-11-18 12:44:50|3793.1|3787.1|3793.5|3787.5|3793.5|3787.5|3793.1|3787.1|15
1605703500000|2020-11-18 12:45:00|3793.1|3787.1|3793|3787|3793.5|3787.5|3793|3787|5
1605703510000|2020-11-18 12:45:10|3792.8|3786.8|3793|3787|3793|3787|3792.8|3786.8|0
1605703520000|2020-11-18 12:45:20|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|4
1605703530000|2020-11-18 12:45:30|3793|3787|3793|3787|3793|3787|3793|3787|1
1605703550000|2020-11-18 12:45:50|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|2
1605703560000|2020-11-18 12:46:00|3793|3787|3793.3|3787.3|3793.3|3787.3|3793|3787|0
1605703570000|2020-11-18 12:46:10|3793.6|3787.6|3794.3|3788.3|3794.3|3788.3|3793.6|3787.6|2
1605703580000|2020-11-18 12:46:20|3794|3788|3794.3|3788.3|3794.3|3788.3|3794|3788|0
1605703590000|2020-11-18 12:46:30|3794.5|3788.5|3794.5|3788.5|3794.8|3788.8|3794.5|3788.5|0
1605703600000|2020-11-18 12:46:40|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794|3788|5
1605703610000|2020-11-18 12:46:50|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1605703630000|2020-11-18 12:47:10|3794.3|3788.3|3794.5|3788.5|3794.5|3788.5|3794.3|3788.3|0
1605703640000|2020-11-18 12:47:20|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1605703680000|2020-11-18 12:48:00|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.8|3788.8|1
1605703700000|2020-11-18 12:48:20|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3795.3|3789.3|10
1605703710000|2020-11-18 12:48:30|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3795.5|3789.5|0
1605703750000|2020-11-18 12:49:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|0
1605703760000|2020-11-18 12:49:20|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1605703770000|2020-11-18 12:49:30|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.8|3788.8|0
1605703780000|2020-11-18 12:49:40|3795.5|3789.5|3794.8|3788.8|3795.5|3789.5|3794.8|3788.8|0
1605703790000|2020-11-18 12:49:50|3795.2|3789.2|3795.5|3789.5|3795.5|3789.5|3795.2|3789.2|4
1605703800000|2020-11-18 12:50:00|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3794.8|3788.8|0
1605703810000|2020-11-18 12:50:10|3795.3|3789.3|3795.3|3789.3|3795.5|3789.5|3795.2|3789.2|0
1605703820000|2020-11-18 12:50:20|3795.5|3789.5|3795.3|3789.3|3795.5|3789.5|3795.3|3789.3|1
1605703860000|2020-11-18 12:51:00|3794.5|3788.5|3794.5|3788.5|3794.8|3788.8|3793.8|3787.8|35
1605703870000|2020-11-18 12:51:10|3794.1|3788.1|3794.5|3788.5|3794.5|3788.5|3794.1|3788.1|6
1605703880000|2020-11-18 12:51:20|||||||||11
1605703890000|2020-11-18 12:51:30|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.5|3788.5|0
1605703900000|2020-11-18 12:51:40|||||||||1
1605703920000|2020-11-18 12:52:00|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.5|3788.5|0
1605703950000|2020-11-18 12:52:30|3794.5|3788.5|3794.8|3788.8|3795.1|3789.1|3794.5|3788.5|20
1605703960000|2020-11-18 12:52:40|3794.5|3788.5|3795.2|3789.2|3795.5|3789.5|3794.5|3788.5|15
1605703970000|2020-11-18 12:52:50|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.5|3788.5|0
1605703980000|2020-11-18 12:53:00|3794.8|3788.8|3794.5|3788.5|3794.8|3788.8|3794.5|3788.5|0
1605703990000|2020-11-18 12:53:10|3794.3|3788.3|3795.5|3789.5|3795.5|3789.5|3793.8|3787.8|66
1605704000000|2020-11-18 12:53:20|3795|3789|3795|3789|3795|3789|3795|3789|6
1605704010000|2020-11-18 12:53:30|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3795.2|3789.2|5
1605704020000|2020-11-18 12:53:40|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3794.8|3788.8|42
1605704030000|2020-11-18 12:53:50|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3795.3|3789.3|0
1605704050000|2020-11-18 12:54:10|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3795.5|3789.5|1
1605704060000|2020-11-18 12:54:20|||||||||1
1605704070000|2020-11-18 12:54:30|3795.8|3789.8|3795.5|3789.5|3795.8|3789.8|3795.5|3789.5|0
1605704110000|2020-11-18 12:55:10|3794.8|3788.8|3795.5|3789.5|3795.5|3789.5|3794.8|3788.8|5
1605704140000|2020-11-18 12:55:40|3795.8|3789.8|3796|3790|3796.1|3790.1|3795.8|3789.8|11
1605704160000|2020-11-18 12:56:00|3795.5|3789.5|3795.8|3789.8|3796|3790|3795.5|3789.5|5
1605704170000|2020-11-18 12:56:10|3796|3790|3796.1|3790.1|3796.1|3790.1|3796|3790|5
1605704180000|2020-11-18 12:56:20|3795.6|3789.6|3796|3790|3796|3790|3795.6|3789.6|2
1605704190000|2020-11-18 12:56:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1605704200000|2020-11-18 12:56:40|3796|3790|3796|3790|3796|3790|3795.5|3789.5|14
1605704210000|2020-11-18 12:56:50|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|0
1605704220000|2020-11-18 12:57:00|3795.8|3789.8|3795.8|3789.8|3796|3790|3795.5|3789.5|1
1605704230000|2020-11-18 12:57:10|3796|3790|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|1
1605704240000|2020-11-18 12:57:20|3796|3790|3796.1|3790.1|3796.1|3790.1|3796|3790|0
1605704260000|2020-11-18 12:57:40|||||||||2
1605704270000|2020-11-18 12:57:50|||||||||59
1605704280000|2020-11-18 12:58:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|33
1605704290000|2020-11-18 12:58:10|||||||||4
1605704300000|2020-11-18 12:58:20|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|2
1605704310000|2020-11-18 12:58:30|3797.1|3791.1|3798|3792|3798|3792|3796.6|3790.6|4
1605704320000|2020-11-18 12:58:40|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3796.6|3790.6|1
1605704330000|2020-11-18 12:58:50|3796.6|3790.6|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|0
1605704340000|2020-11-18 12:59:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1605704350000|2020-11-18 12:59:10|3798.1|3792.1|3797.1|3791.1|3798.1|3792.1|3797.1|3791.1|2
1605704360000|2020-11-18 12:59:20|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|0
1605704380000|2020-11-18 12:59:40|3797.2|3791.2|3798|3792|3798|3792|3797.2|3791.2|4
1605704390000|2020-11-18 12:59:50|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|0
1605704400000|2020-11-18 13:00:00|3797.8|3791.8|3796.6|3790.6|3797.8|3791.8|3795.5|3789.5|88
1605704410000|2020-11-18 13:00:10|3796.7|3790.7|3796.1|3790.1|3797.1|3791.1|3796.1|3790.1|4
1605704420000|2020-11-18 13:00:20|3796.5|3790.5|3797.1|3791.1|3797.2|3791.2|3796.5|3790.5|18
1605704430000|2020-11-18 13:00:30|3797.5|3791.5|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|0
1605704440000|2020-11-18 13:00:40|3797.5|3791.5|3798|3792|3798.1|3792.1|3797.5|3791.5|3
1605704450000|2020-11-18 13:00:50|3797.5|3791.5|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|0
1605704460000|2020-11-18 13:01:00|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|4
1605704470000|2020-11-18 13:01:10|3797.7|3791.7|3797.6|3791.6|3798.1|3792.1|3797.5|3791.5|9
1605704480000|2020-11-18 13:01:20|3798.1|3792.1|3797.1|3791.1|3798.1|3792.1|3797.1|3791.1|1
1605704490000|2020-11-18 13:01:30|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1605704500000|2020-11-18 13:01:40|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|0
1605704510000|2020-11-18 13:01:50|3797.7|3791.7|3796.1|3790.1|3798.1|3792.1|3796.1|3790.1|6
1605704520000|2020-11-18 13:02:00|||||||||21
1605704530000|2020-11-18 13:02:10|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|5
1605704540000|2020-11-18 13:02:20|3796|3790|3796.1|3790.1|3796.1|3790.1|3796|3790|42
1605704550000|2020-11-18 13:02:30|3796|3790|3796.1|3790.1|3796.1|3790.1|3796|3790|10
1605704560000|2020-11-18 13:02:40|3796|3790|3796|3790|3796.1|3790.1|3796|3790|14
1605704570000|2020-11-18 13:02:50|3795.1|3789.1|3795.6|3789.6|3796|3790|3795.1|3789.1|1
1605704580000|2020-11-18 13:03:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1605704590000|2020-11-18 13:03:10|3795.1|3789.1|3795.5|3789.5|3795.6|3789.6|3795.1|3789.1|3
1605704600000|2020-11-18 13:03:20|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795|3789|0
1605704610000|2020-11-18 13:03:30|||||||||1
1605704620000|2020-11-18 13:03:40|3794.8|3788.8|3794.1|3788.1|3794.8|3788.8|3794.1|3788.1|10
1605704630000|2020-11-18 13:03:50|||||||||1
1605704640000|2020-11-18 13:04:00|3794.5|3788.5|3794.1|3788.1|3794.5|3788.5|3794.1|3788.1|3
1605704650000|2020-11-18 13:04:10|3794.6|3788.6|3794.1|3788.1|3795.1|3789.1|3794.1|3788.1|4
1605704680000|2020-11-18 13:04:40|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3
1605704690000|2020-11-18 13:04:50|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1605704710000|2020-11-18 13:05:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|2
1605704720000|2020-11-18 13:05:20|3795.7|3789.7|3795.1|3789.1|3796.1|3790.1|3795.1|3789.1|136
1605704730000|2020-11-18 13:05:30|3794.7|3788.7|3795.7|3789.7|3795.8|3789.8|3794.7|3788.7|2
1605704740000|2020-11-18 13:05:40|3795.2|3789.2|3795.1|3789.1|3795.6|3789.6|3795.1|3789.1|3
1605704750000|2020-11-18 13:05:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1605704760000|2020-11-18 13:06:00|3795.2|3789.2|3795.4|3789.4|3795.4|3789.4|3795.2|3789.2|0
1605704770000|2020-11-18 13:06:10|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1605704780000|2020-11-18 13:06:20|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.4|3789.4|14
1605704790000|2020-11-18 13:06:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1605704800000|2020-11-18 13:06:40|3795.5|3789.5|3794.7|3788.7|3795.5|3789.5|3794.7|3788.7|0
1605704810000|2020-11-18 13:06:50|3795.1|3789.1|3795.4|3789.4|3795.4|3789.4|3794.7|3788.7|0
1605704820000|2020-11-18 13:07:00|3795.2|3789.2|3795.6|3789.6|3795.7|3789.7|3795.2|3789.2|2
1605704840000|2020-11-18 13:07:20|3795.7|3789.7|3795.6|3789.6|3795.7|3789.7|3795.6|3789.6|1
1605704850000|2020-11-18 13:07:30|3795.5|3789.5|3795.1|3789.1|3795.5|3789.5|3794.7|3788.7|0
1605704860000|2020-11-18 13:07:40|3795.2|3789.2|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|0
1605704870000|2020-11-18 13:07:50|3795.4|3789.4|3795.2|3789.2|3795.4|3789.4|3795.2|3789.2|0
1605704880000|2020-11-18 13:08:00|3795.1|3789.1|3795.6|3789.6|3796.1|3790.1|3795.1|3789.1|4
1605704890000|2020-11-18 13:08:10|3795.5|3789.5|3795.6|3789.6|3795.6|3789.6|3795.5|3789.5|0
1605704900000|2020-11-18 13:08:20|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|0
1605704910000|2020-11-18 13:08:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.6|3789.6|0
1605704920000|2020-11-18 13:08:40|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|2
1605704930000|2020-11-18 13:08:50|3796.2|3790.2|3796.1|3790.1|3796.2|3790.2|3795.7|3789.7|10
1605704940000|2020-11-18 13:09:00|3796.2|3790.2|3795.7|3789.7|3796.4|3790.4|3795.7|3789.7|6
1605704950000|2020-11-18 13:09:10|3795.4|3789.4|3795.2|3789.2|3795.4|3789.4|3795.2|3789.2|1
1605704960000|2020-11-18 13:09:20|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|1
1605704990000|2020-11-18 13:09:50|3795.4|3789.4|3795.7|3789.7|3795.7|3789.7|3795.4|3789.4|0
1605705000000|2020-11-18 13:10:00|||||||||1
1605705010000|2020-11-18 13:10:10|3795.4|3789.4|3795.7|3789.7|3795.7|3789.7|3795.4|3789.4|0
1605705030000|2020-11-18 13:10:30|3795.9|3789.9|3796.2|3790.2|3796.2|3790.2|3795.9|3789.9|0
1605705040000|2020-11-18 13:10:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1605705050000|2020-11-18 13:10:50|3795.9|3789.9|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|6
1605705060000|2020-11-18 13:11:00|3795.4|3789.4|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|0
1605705070000|2020-11-18 13:11:10|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1605705080000|2020-11-18 13:11:20|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|3
1605705100000|2020-11-18 13:11:40|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.7|3789.7|2
1605705110000|2020-11-18 13:11:50|3796.2|3790.2|3795.9|3789.9|3796.2|3790.2|3795.7|3789.7|0
1605705120000|2020-11-18 13:12:00|3796.2|3790.2|3796.4|3790.4|3796.4|3790.4|3795.9|3789.9|0
1605705130000|2020-11-18 13:12:10|||||||||29
1605705140000|2020-11-18 13:12:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|9
1605705150000|2020-11-18 13:12:30|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.7|3789.7|0
1605705160000|2020-11-18 13:12:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.4|3789.4|1
1605705170000|2020-11-18 13:12:50|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.7|3789.7|3
1605705180000|2020-11-18 13:13:00|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|1
1605705190000|2020-11-18 13:13:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1605705210000|2020-11-18 13:13:30|||||||||1
1605705220000|2020-11-18 13:13:40|||||||||34
1605705230000|2020-11-18 13:13:50|||||||||3
1605705240000|2020-11-18 13:14:00|3796.7|3790.7|3799.7|3793.7|3799.7|3793.7|3796.7|3790.7|27
1605705250000|2020-11-18 13:14:10|3799.4|3793.4|3799.4|3793.4|3799.7|3793.7|3799.4|3793.4|0
1605705260000|2020-11-18 13:14:20|3799.7|3793.7|3799.7|3793.7|3799.9|3793.9|3799.4|3793.4|4
1605705270000|2020-11-18 13:14:30|3799.4|3793.4|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|1
1605705280000|2020-11-18 13:14:40|3799.4|3793.4|3799.4|3793.4|3799.7|3793.7|3799.4|3793.4|0
1605705290000|2020-11-18 13:14:50|3798.4|3792.4|3798.4|3792.4|3798.7|3792.7|3798.4|3792.4|1
1605705300000|2020-11-18 13:15:00|3798.2|3792.2|3797.2|3791.2|3798.4|3792.4|3797.2|3791.2|14
1605705310000|2020-11-18 13:15:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1605705330000|2020-11-18 13:15:30|3797.2|3791.2|3796.9|3790.9|3797.2|3791.2|3796.7|3790.7|11
1605705340000|2020-11-18 13:15:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1605705350000|2020-11-18 13:15:50|3797.1|3791.1|3796.7|3790.7|3797.7|3791.7|3796.7|3790.7|6
1605705360000|2020-11-18 13:16:00|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|2
1605705370000|2020-11-18 13:16:10|3796.9|3790.9|3796.2|3790.2|3796.9|3790.9|3796.2|3790.2|4
1605705380000|2020-11-18 13:16:20|3796.6|3790.6|3796.6|3790.6|3796.7|3790.7|3796.2|3790.2|0
1605705390000|2020-11-18 13:16:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3795.4|3789.4|20
1605705400000|2020-11-18 13:16:40|||||||||3
1605705410000|2020-11-18 13:16:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|21
1605705430000|2020-11-18 13:17:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1605705440000|2020-11-18 13:17:20|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|0
1605705460000|2020-11-18 13:17:40|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1605705470000|2020-11-18 13:17:50|3797.7|3791.7|3798.6|3792.6|3798.6|3792.6|3797.7|3791.7|6
1605705480000|2020-11-18 13:18:00|3798.7|3792.7|3800.6|3794.6|3800.6|3794.6|3798.7|3792.7|16
1605705500000|2020-11-18 13:18:20|3800.7|3794.7|3800.6|3794.6|3800.7|3794.7|3800.6|3794.6|1
1605705510000|2020-11-18 13:18:30|3801.1|3795.1|3802.2|3796.2|3802.2|3796.2|3801.1|3795.1|7
1605705520000|2020-11-18 13:18:40|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.2|3795.2|3
1605705530000|2020-11-18 13:18:50|||||||||6
1605705540000|2020-11-18 13:19:00|3801.7|3795.7|3801.6|3795.6|3801.7|3795.7|3801.6|3795.6|3
1605705550000|2020-11-18 13:19:10|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|1
1605705560000|2020-11-18 13:19:20|3802.1|3796.1|3801.7|3795.7|3802.1|3796.1|3801.6|3795.6|4
1605705570000|2020-11-18 13:19:30|3801.6|3795.6|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|1
1605705580000|2020-11-18 13:19:40|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|3
1605705590000|2020-11-18 13:19:50|3800.9|3794.9|3801.2|3795.2|3801.2|3795.2|3800.9|3794.9|1
1605705600000|2020-11-18 13:20:00|3800.4|3794.4|3799.7|3793.7|3800.7|3794.7|3799.4|3793.4|1
1605705610000|2020-11-18 13:20:10|3799.4|3793.4|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|7
1605705620000|2020-11-18 13:20:20|3798.7|3792.7|3798.9|3792.9|3799.2|3793.2|3798.7|3792.7|1
1605705630000|2020-11-18 13:20:30|3799.2|3793.2|3798.7|3792.7|3799.4|3793.4|3798.7|3792.7|1
1605705640000|2020-11-18 13:20:40|3798.9|3792.9|3798.9|3792.9|3799.4|3793.4|3798.7|3792.7|7
1605705650000|2020-11-18 13:20:50|3799.2|3793.2|3799.4|3793.4|3799.4|3793.4|3799.2|3793.2|0
1605705660000|2020-11-18 13:21:00|3799.5|3793.5|3799.7|3793.7|3800.2|3794.2|3799.5|3793.5|0
1605705670000|2020-11-18 13:21:10|3799.4|3793.4|3800.7|3794.7|3800.7|3794.7|3799.4|3793.4|1
1605705680000|2020-11-18 13:21:20|||||||||4
1605705690000|2020-11-18 13:21:30|3800.4|3794.4|3800.2|3794.2|3800.4|3794.4|3799.9|3793.9|1
1605705700000|2020-11-18 13:21:40|3800.4|3794.4|3798.9|3792.9|3800.4|3794.4|3798.9|3792.9|2
1605705710000|2020-11-18 13:21:50|3799.2|3793.2|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1605705720000|2020-11-18 13:22:00|3799.2|3793.2|3799.9|3793.9|3799.9|3793.9|3799.2|3793.2|2
1605705730000|2020-11-18 13:22:10|3799.7|3793.7|3799.2|3793.2|3799.9|3793.9|3799.2|3793.2|3
1605705740000|2020-11-18 13:22:20|3799.6|3793.6|3798.7|3792.7|3799.7|3793.7|3798.7|3792.7|0
1605705750000|2020-11-18 13:22:30|3798.9|3792.9|3799.7|3793.7|3799.7|3793.7|3798.9|3792.9|1
1605705760000|2020-11-18 13:22:40|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.2|3793.2|2
1605705770000|2020-11-18 13:22:50|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|3
1605705780000|2020-11-18 13:23:00|3799.6|3793.6|3799.6|3793.6|3799.7|3793.7|3799.6|3793.6|0
1605705790000|2020-11-18 13:23:10|3799.7|3793.7|3800.7|3794.7|3800.7|3794.7|3799.7|3793.7|2
1605705800000|2020-11-18 13:23:20|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|2
1605705810000|2020-11-18 13:23:30|3800.2|3794.2|3800.1|3794.1|3800.2|3794.2|3800.1|3794.1|3
1605705820000|2020-11-18 13:23:40|3799.7|3793.7|3800.2|3794.2|3800.4|3794.4|3799.7|3793.7|1
1605705830000|2020-11-18 13:23:50|3800.4|3794.4|3800.6|3794.6|3800.7|3794.7|3800.4|3794.4|4
1605705840000|2020-11-18 13:24:00|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1605705870000|2020-11-18 13:24:30|3801.1|3795.1|3801.7|3795.7|3801.7|3795.7|3801.1|3795.1|10
1605705880000|2020-11-18 13:24:40|3802.2|3796.2|3802.4|3796.4|3802.4|3796.4|3802.2|3796.2|1
1605705900000|2020-11-18 13:25:00|3801.7|3795.7|3802.4|3796.4|3802.4|3796.4|3801.7|3795.7|14
1605705910000|2020-11-18 13:25:10|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3802.1|3796.1|3
1605705920000|2020-11-18 13:25:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|16
1605705930000|2020-11-18 13:25:30|3802.7|3796.7|3803.2|3797.2|3803.2|3797.2|3802.7|3796.7|14
1605705940000|2020-11-18 13:25:40|3804.7|3798.7|3804.9|3798.9|3805.2|3799.2|3804.7|3798.7|18
1605705950000|2020-11-18 13:25:50|3805.2|3799.2|3805.4|3799.4|3805.4|3799.4|3804.7|3798.7|4
1605705960000|2020-11-18 13:26:00|3805.7|3799.7|3806.1|3800.1|3806.2|3800.2|3805.7|3799.7|11
1605705970000|2020-11-18 13:26:10|3806.2|3800.2|3806.1|3800.1|3806.4|3800.4|3806.1|3800.1|2
1605705980000|2020-11-18 13:26:20|3805.7|3799.7|3805.9|3799.9|3806.2|3800.2|3805.7|3799.7|19
1605705990000|2020-11-18 13:26:30|3806.2|3800.2|3804.4|3798.4|3807.1|3801.1|3804.4|3798.4|12
1605706000000|2020-11-18 13:26:40|||||||||2
1605706010000|2020-11-18 13:26:50|||||||||4
1605706020000|2020-11-18 13:27:00|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.7|3797.7|16
1605706030000|2020-11-18 13:27:10|3804.1|3798.1|3803.9|3797.9|3804.4|3798.4|3803.7|3797.7|2
1605706040000|2020-11-18 13:27:20|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|3
1605706050000|2020-11-18 13:27:30|3804|3798|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|3
1605706060000|2020-11-18 13:27:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1605706070000|2020-11-18 13:27:50|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.4|3797.4|1
1605706080000|2020-11-18 13:28:00|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|1
1605706090000|2020-11-18 13:28:10|3803.5|3797.5|3803.9|3797.9|3804.4|3798.4|3803.5|3797.5|3
1605706100000|2020-11-18 13:28:20|3804|3798|3804.4|3798.4|3804.4|3798.4|3804|3798|0
1605706130000|2020-11-18 13:28:50|3805.1|3799.1|3805.9|3799.9|3805.9|3799.9|3805.1|3799.1|100
1605706140000|2020-11-18 13:29:00|3806.4|3800.4|3807.9|3801.9|3808|3802|3806.4|3800.4|110
1605706150000|2020-11-18 13:29:10|3808|3802|3808|3802|3809.4|3803.4|3808|3802|46
1605706170000|2020-11-18 13:29:30|3807.5|3801.5|3808|3802|3808.4|3802.4|3807.5|3801.5|7
1605706180000|2020-11-18 13:29:40|3808.4|3802.4|3808.4|3802.4|3809.2|3803.2|3808|3802|6
1605706190000|2020-11-18 13:29:50|3807.7|3801.7|3807.4|3801.4|3807.7|3801.7|3807.4|3801.4|5
1605706200000|2020-11-18 13:30:00|3806.7|3800.7|3807.2|3801.2|3807.2|3801.2|3806.4|3800.4|6
1605706210000|2020-11-18 13:30:10|3807|3801|3806.7|3800.7|3807.5|3801.5|3806.7|3800.7|3
1605706220000|2020-11-18 13:30:20|3807|3801|3807|3801|3807|3801|3807|3801|0
1605706230000|2020-11-18 13:30:30|3806.7|3800.7|3806.2|3800.2|3806.7|3800.7|3806|3800|10
1605706240000|2020-11-18 13:30:40|3806.3|3800.3|3806|3800|3806.9|3800.9|3806|3800|13
1605706250000|2020-11-18 13:30:50|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|1
1605706260000|2020-11-18 13:31:00|3806|3800|3805|3799|3806|3800|3804.7|3798.7|12
1605706270000|2020-11-18 13:31:10|3805.2|3799.2|3805.9|3799.9|3806|3800|3805|3799|7
1605706280000|2020-11-18 13:31:20|3806|3800|3806|3800|3806|3800|3806|3800|0
1605706290000|2020-11-18 13:31:30|3805.2|3799.2|3805|3799|3805.5|3799.5|3805|3799|1
1605706300000|2020-11-18 13:31:40|3805.5|3799.5|3805.2|3799.2|3805.5|3799.5|3805.2|3799.2|2
1605706310000|2020-11-18 13:31:50|3805.9|3799.9|3805|3799|3806|3800|3804.9|3798.9|22
1605706320000|2020-11-18 13:32:00|3804.9|3798.9|3804.9|3798.9|3805|3799|3804.9|3798.9|0
1605706330000|2020-11-18 13:32:10|3805|3799|3804.9|3798.9|3805.2|3799.2|3804.9|3798.9|0
1605706340000|2020-11-18 13:32:20|3804.5|3798.5|3804.4|3798.4|3804.5|3798.5|3804.4|3798.4|13
1605706350000|2020-11-18 13:32:30|3805|3799|3805|3799|3805|3799|3804.9|3798.9|2
1605706360000|2020-11-18 13:32:40|3804.9|3798.9|3804.5|3798.5|3805.4|3799.4|3804.5|3798.5|3
1605706370000|2020-11-18 13:32:50|3804.7|3798.7|3805|3799|3805.4|3799.4|3804.7|3798.7|0
1605706380000|2020-11-18 13:33:00|3805.4|3799.4|3804.5|3798.5|3805.4|3799.4|3804.5|3798.5|1
1605706390000|2020-11-18 13:33:10|3804.9|3798.9|3805|3799|3805|3799|3804.4|3798.4|0
1605706400000|2020-11-18 13:33:20|3804.9|3798.9|3804.5|3798.5|3805|3799|3804.5|3798.5|4
1605706410000|2020-11-18 13:33:30|3804.9|3798.9|3804|3798|3804.9|3798.9|3804|3798|0
1605706420000|2020-11-18 13:33:40|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1605706440000|2020-11-18 13:34:00|3803.4|3797.4|3802.7|3796.7|3803.9|3797.9|3802.7|3796.7|10
1605706450000|2020-11-18 13:34:10|3803|3797|3803|3797|3803|3797|3802.7|3796.7|0
1605706460000|2020-11-18 13:34:20|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1605706470000|2020-11-18 13:34:30|3803.5|3797.5|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|1
1605706480000|2020-11-18 13:34:40|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.4|3797.4|1
1605706490000|2020-11-18 13:34:50|3803.9|3797.9|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|1
1605706500000|2020-11-18 13:35:00|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|10
1605706520000|2020-11-18 13:35:20|||||||||8
1605706530000|2020-11-18 13:35:30|||||||||1
1605706540000|2020-11-18 13:35:40|3802.7|3796.7|3803|3797|3803|3797|3802.7|3796.7|29
1605706550000|2020-11-18 13:35:50|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|1
1605706560000|2020-11-18 13:36:00|3803.2|3797.2|3803|3797|3803.2|3797.2|3802.7|3796.7|6
1605706570000|2020-11-18 13:36:10|3803.7|3797.7|3804|3798|3804|3798|3803.2|3797.2|2
1605706580000|2020-11-18 13:36:20|3803.2|3797.2|3803.9|3797.9|3804|3798|3803.2|3797.2|8
1605706590000|2020-11-18 13:36:30|3803.5|3797.5|3803.9|3797.9|3803.9|3797.9|3803.5|3797.5|0
1605706600000|2020-11-18 13:36:40|3804|3798|3803|3797|3804|3798|3803|3797|1
1605706610000|2020-11-18 13:36:50|3804.3|3798.3|3803.2|3797.2|3804.3|3798.3|3803|3797|7
1605706620000|2020-11-18 13:37:00|3803.3|3797.3|3803|3797|3803.7|3797.7|3802.7|3796.7|1
1605706630000|2020-11-18 13:37:10|3802.7|3796.7|3803.7|3797.7|3803.7|3797.7|3802.7|3796.7|2
1605706640000|2020-11-18 13:37:20|3802.7|3796.7|3802.4|3796.4|3802.7|3796.7|3802.2|3796.2|7
1605706660000|2020-11-18 13:37:40|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|4
1605706680000|2020-11-18 13:38:00|3802.2|3796.2|3800.9|3794.9|3802.2|3796.2|3800.4|3794.4|30
1605706690000|2020-11-18 13:38:10|3800.7|3794.7|3800.9|3794.9|3801.7|3795.7|3800.7|3794.7|22
1605706700000|2020-11-18 13:38:20|3800.7|3794.7|3801.4|3795.4|3801.4|3795.4|3800.7|3794.7|1
1605706720000|2020-11-18 13:38:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1605706730000|2020-11-18 13:38:50|3802.5|3796.5|3803.4|3797.4|3803.4|3797.4|3802.5|3796.5|1
1605706740000|2020-11-18 13:39:00|3802.4|3796.4|3802.7|3796.7|3802.9|3796.9|3802.4|3796.4|5
1605706750000|2020-11-18 13:39:10|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.4|3796.4|1
1605706770000|2020-11-18 13:39:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1605706780000|2020-11-18 13:39:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.2|3797.2|1
1605706790000|2020-11-18 13:39:50|3803.7|3797.7|3804.4|3798.4|3804.5|3798.5|3803.7|3797.7|1
1605706800000|2020-11-18 13:40:00|3804.5|3798.5|3804.7|3798.7|3805.4|3799.4|3804.5|3798.5|0
1605706810000|2020-11-18 13:40:10|3804.9|3798.9|3805.7|3799.7|3805.7|3799.7|3804.9|3798.9|0
1605706820000|2020-11-18 13:40:20|3805.2|3799.2|3805.7|3799.7|3806.1|3800.1|3805.2|3799.2|7
1605706840000|2020-11-18 13:40:40|3806.1|3800.1|3805.7|3799.7|3806.1|3800.1|3805.7|3799.7|0
1605706850000|2020-11-18 13:40:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.7|3799.7|26
1605706860000|2020-11-18 13:41:00|3807.7|3801.7|3808.1|3802.1|3808.1|3802.1|3807.7|3801.7|45
1605706870000|2020-11-18 13:41:10|3807.7|3801.7|3809.1|3803.1|3809.1|3803.1|3807.7|3801.7|7
1605706880000|2020-11-18 13:41:20|3808.1|3802.1|3808|3802|3808.1|3802.1|3807.1|3801.1|10
1605706890000|2020-11-18 13:41:30|3807.6|3801.6|3807.7|3801.7|3807.7|3801.7|3807.1|3801.1|0
1605706900000|2020-11-18 13:41:40|3807.6|3801.6|3806.7|3800.7|3807.7|3801.7|3806.7|3800.7|2
1605706910000|2020-11-18 13:41:50|3806.1|3800.1|3806.1|3800.1|3806.7|3800.7|3806.1|3800.1|9
1605706920000|2020-11-18 13:42:00|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|3
1605706930000|2020-11-18 13:42:10|3806.1|3800.1|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|2
1605706940000|2020-11-18 13:42:20|3806.1|3800.1|3805.2|3799.2|3806.1|3800.1|3804.7|3798.7|15
1605706950000|2020-11-18 13:42:30|3805.1|3799.1|3805.2|3799.2|3805.2|3799.2|3805.1|3799.1|2
1605706960000|2020-11-18 13:42:40|3805.4|3799.4|3806.2|3800.2|3806.2|3800.2|3805.4|3799.4|0
1605706970000|2020-11-18 13:42:50|3806.7|3800.7|3806.6|3800.6|3806.7|3800.7|3806.2|3800.2|0
1605706980000|2020-11-18 13:43:00|3806.7|3800.7|3807.2|3801.2|3807.2|3801.2|3806.7|3800.7|4
1605706990000|2020-11-18 13:43:10|3807.4|3801.4|3807.1|3801.1|3807.4|3801.4|3806.7|3800.7|6
1605707000000|2020-11-18 13:43:20|3806.7|3800.7|3807.4|3801.4|3807.4|3801.4|3806.7|3800.7|2
1605707020000|2020-11-18 13:43:40|3806.9|3800.9|3807.2|3801.2|3807.2|3801.2|3806.9|3800.9|1
1605707030000|2020-11-18 13:43:50|3806.7|3800.7|3807.1|3801.1|3807.1|3801.1|3806.7|3800.7|1
1605707040000|2020-11-18 13:44:00|3806.7|3800.7|3807.1|3801.1|3807.1|3801.1|3806.7|3800.7|16
1605707050000|2020-11-18 13:44:10|3806.7|3800.7|3806.4|3800.4|3806.7|3800.7|3806.4|3800.4|53
1605707060000|2020-11-18 13:44:20|3807.4|3801.4|3806.4|3800.4|3807.4|3801.4|3806.4|3800.4|8
1605707070000|2020-11-18 13:44:30|3805.8|3799.8|3805.4|3799.4|3805.8|3799.8|3805.1|3799.1|57
1605707080000|2020-11-18 13:44:40|3803|3797|3804.4|3798.4|3804.4|3798.4|3803|3797|17
1605707090000|2020-11-18 13:44:50|3803.9|3797.9|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|3
1605709800000|2020-11-18 14:30:00|3807.9|3801.9|3806.4|3800.4|3809.3|3803.3|3804.4|3798.4|145
1605709810000|2020-11-18 14:30:10|3806.9|3800.9|3802.9|3796.9|3808.9|3802.9|3802.9|3796.9|45
1605709820000|2020-11-18 14:30:20|3803.3|3797.3|3802.3|3796.3|3804.4|3798.4|3802.3|3796.3|17
1605709830000|2020-11-18 14:30:30|3802.9|3796.9|3800.8|3794.8|3802.9|3796.9|3799.8|3793.8|16
1605709840000|2020-11-18 14:30:40|3801.3|3795.3|3802.8|3796.8|3802.9|3796.9|3800.3|3794.3|33
1605709850000|2020-11-18 14:30:50|3802.9|3796.9|3800.4|3794.4|3803.8|3797.8|3800.4|3794.4|33
1605709860000|2020-11-18 14:31:00|3800.8|3794.8|3801.9|3795.9|3801.9|3795.9|3799.4|3793.4|32
1605709870000|2020-11-18 14:31:10|3802.1|3796.1|3801.9|3795.9|3802.4|3796.4|3801.8|3795.8|41
1605709880000|2020-11-18 14:31:20|3801.8|3795.8|3803.8|3797.8|3803.8|3797.8|3801.8|3795.8|1
1605709890000|2020-11-18 14:31:30|3803.4|3797.4|3804.8|3798.8|3804.8|3798.8|3802.8|3796.8|19
1605709900000|2020-11-18 14:31:40|3805.2|3799.2|3806.5|3800.5|3806.5|3800.5|3804.7|3798.7|37
1605709910000|2020-11-18 14:31:50|3805.8|3799.8|3806.8|3800.8|3807.8|3801.8|3805.8|3799.8|93
1605709920000|2020-11-18 14:32:00|3807.4|3801.4|3809.8|3803.8|3809.8|3803.8|3807.1|3801.1|32
1605709930000|2020-11-18 14:32:10|3808.8|3802.8|3812.1|3806.1|3812.1|3806.1|3808.8|3802.8|82
1605709940000|2020-11-18 14:32:20|3811.9|3805.9|3813.1|3807.1|3813.1|3807.1|3811.9|3805.9|104
1605709950000|2020-11-18 14:32:30|3812.8|3806.8|3813.1|3807.1|3813.2|3807.2|3812.1|3806.1|54
1605709960000|2020-11-18 14:32:40|3812.7|3806.7|3813.2|3807.2|3813.4|3807.4|3812.7|3806.7|28
1605709970000|2020-11-18 14:32:50|3812.7|3806.7|3813.4|3807.4|3813.4|3807.4|3812.7|3806.7|7
1605709980000|2020-11-18 14:33:00|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3811.4|3805.4|40
1605709990000|2020-11-18 14:33:10|3811.7|3805.7|3813.4|3807.4|3813.4|3807.4|3811.7|3805.7|16
1605710000000|2020-11-18 14:33:20|3812.7|3806.7|3811.4|3805.4|3812.7|3806.7|3811.4|3805.4|23
1605710010000|2020-11-18 14:33:30|3810.4|3804.4|3810.7|3804.7|3811.4|3805.4|3810.4|3804.4|42
1605710020000|2020-11-18 14:33:40|3811.4|3805.4|3810.1|3804.1|3811.4|3805.4|3809.4|3803.4|23
1605710030000|2020-11-18 14:33:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|11
1605710040000|2020-11-18 14:34:00|3809.6|3803.6|3809.4|3803.4|3809.6|3803.6|3808.4|3802.4|39
1605710050000|2020-11-18 14:34:10|3808.9|3802.9|3809.7|3803.7|3809.7|3803.7|3808.7|3802.7|7
1605710060000|2020-11-18 14:34:20|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3808.7|3802.7|9
1605710070000|2020-11-18 14:34:30|3810.2|3804.2|3809.7|3803.7|3810.2|3804.2|3809.4|3803.4|13
1605710080000|2020-11-18 14:34:40|3809.4|3803.4|3811.4|3805.4|3811.4|3805.4|3809.4|3803.4|12
1605710090000|2020-11-18 14:34:50|3810.7|3804.7|3811.4|3805.4|3811.4|3805.4|3810.4|3804.4|14
1605710100000|2020-11-18 14:35:00|3811|3805|3813.4|3807.4|3813.4|3807.4|3810.9|3804.9|18
1605710110000|2020-11-18 14:35:10|||||||||16
1605710120000|2020-11-18 14:35:20|3814|3808|3815.4|3809.4|3815.5|3809.5|3814|3808|53
1605710130000|2020-11-18 14:35:30|3814.4|3808.4|3815.4|3809.4|3815.4|3809.4|3814.4|3808.4|22
1605710140000|2020-11-18 14:35:40|3814.4|3808.4|3814.7|3808.7|3815.4|3809.4|3814.4|3808.4|19
1605710150000|2020-11-18 14:35:50|3815.2|3809.2|3816.4|3810.4|3816.4|3810.4|3815.1|3809.1|18
1605710160000|2020-11-18 14:36:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|20
1605710170000|2020-11-18 14:36:10|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|17
1605710180000|2020-11-18 14:36:20|3817.6|3811.6|3819.5|3813.5|3819.6|3813.6|3817.4|3811.4|42
1605710190000|2020-11-18 14:36:30|3819.4|3813.4|3817|3811|3819.4|3813.4|3816.6|3810.6|39
1605710200000|2020-11-18 14:36:40|3816|3810|3817.5|3811.5|3817.5|3811.5|3816|3810|14
1605710210000|2020-11-18 14:36:50|3817.6|3811.6|3818|3812|3818.6|3812.6|3817.6|3811.6|8
1605710220000|2020-11-18 14:37:00|3817.6|3811.6|3818.5|3812.5|3818.5|3812.5|3817.4|3811.4|8
1605710230000|2020-11-18 14:37:10|3818.6|3812.6|3819.6|3813.6|3819.6|3813.6|3818.6|3812.6|31
1605710240000|2020-11-18 14:37:20|||||||||2
1605710250000|2020-11-18 14:37:30|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3818.6|3812.6|21
1605710260000|2020-11-18 14:37:40|3818.6|3812.6|3819.6|3813.6|3819.6|3813.6|3818.6|3812.6|28
1605710270000|2020-11-18 14:37:50|3819.1|3813.1|3819|3813|3819.6|3813.6|3818.6|3812.6|13
1605710280000|2020-11-18 14:38:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|17
1605710290000|2020-11-18 14:38:10|3819.6|3813.6|3818|3812|3819.6|3813.6|3818|3812|97
1605710300000|2020-11-18 14:38:20|3817.6|3811.6|3819.6|3813.6|3819.6|3813.6|3817.6|3811.6|44
1605710310000|2020-11-18 14:38:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|7
1605710330000|2020-11-18 14:38:50|3819.6|3813.6|3820.6|3814.6|3820.6|3814.6|3819|3813|63
1605710340000|2020-11-18 14:39:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3820.6|3814.6|48
1605710350000|2020-11-18 14:39:10|3821.4|3815.4|3824|3818|3824.6|3818.6|3821.4|3815.4|135
1605710360000|2020-11-18 14:39:20|3824.1|3818.1|3824|3818|3825|3819|3824|3818|41
1605710370000|2020-11-18 14:39:30|3824.4|3818.4|3824.6|3818.6|3825.4|3819.4|3824.4|3818.4|21
1605710380000|2020-11-18 14:39:40|3825|3819|3824.1|3818.1|3825|3819|3824|3818|31
1605710390000|2020-11-18 14:39:50|3824|3818|3823.1|3817.1|3824.1|3818.1|3823.1|3817.1|19
1605710400000|2020-11-18 14:40:00|3823|3817|3823.1|3817.1|3823.3|3817.3|3823|3817|13
1605710410000|2020-11-18 14:40:10|3823.6|3817.6|3823.4|3817.4|3823.9|3817.9|3823|3817|14
1605710420000|2020-11-18 14:40:20|3822.4|3816.4|3822.5|3816.5|3823|3817|3822.4|3816.4|23
1605710430000|2020-11-18 14:40:30|3822.4|3816.4|3821.9|3815.9|3822.9|3816.9|3821.4|3815.4|35
1605710440000|2020-11-18 14:40:40|3821.5|3815.5|3822|3816|3822.4|3816.4|3821.4|3815.4|20
1605710450000|2020-11-18 14:40:50|3822.4|3816.4|3822.9|3816.9|3823|3817|3822|3816|19
1605710460000|2020-11-18 14:41:00|3822.7|3816.7|3821.7|3815.7|3823|3817|3821.4|3815.4|6
1605710470000|2020-11-18 14:41:10|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|3
1605710480000|2020-11-18 14:41:20|3822.7|3816.7|3823|3817|3823.4|3817.4|3822.4|3816.4|16
1605710490000|2020-11-18 14:41:30|3822.9|3816.9|3821.4|3815.4|3822.9|3816.9|3821.4|3815.4|19
1605710500000|2020-11-18 14:41:40|3821|3815|3820.4|3814.4|3821.4|3815.4|3820.4|3814.4|8
1605710510000|2020-11-18 14:41:50|||||||||8
1605710520000|2020-11-18 14:42:00|3821.4|3815.4|3821.5|3815.5|3821.5|3815.5|3821.4|3815.4|16
1605710530000|2020-11-18 14:42:10|3821.6|3815.6|3820.6|3814.6|3821.6|3815.6|3820.6|3814.6|1
1605710540000|2020-11-18 14:42:20|3820.5|3814.5|3819.6|3813.6|3820.6|3814.6|3819.6|3813.6|11
1605710550000|2020-11-18 14:42:30|3820|3814|3820|3814|3820|3814|3820|3814|5
1605710560000|2020-11-18 14:42:40|3819.6|3813.6|3818.4|3812.4|3820|3814|3818.4|3812.4|32
1605710570000|2020-11-18 14:42:50|3818|3812|3818.4|3812.4|3818.4|3812.4|3817.6|3811.6|76
1605710580000|2020-11-18 14:43:00|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|14
1605710590000|2020-11-18 14:43:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|14
1605710600000|2020-11-18 14:43:20|3818.1|3812.1|3818.4|3812.4|3818.4|3812.4|3818.1|3812.1|10
1605710610000|2020-11-18 14:43:30|3819.1|3813.1|3818.7|3812.7|3819.1|3813.1|3818.7|3812.7|0
1605710620000|2020-11-18 14:43:40|3818.4|3812.4|3818.7|3812.7|3818.9|3812.9|3818.4|3812.4|8
1605710630000|2020-11-18 14:43:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|42
1605710640000|2020-11-18 14:44:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|7
1605710650000|2020-11-18 14:44:10|3817.2|3811.2|3817.2|3811.2|3817.4|3811.4|3817.2|3811.2|8
1605710660000|2020-11-18 14:44:20|3817.4|3811.4|3819.4|3813.4|3820.4|3814.4|3817.4|3811.4|74
1605710670000|2020-11-18 14:44:30|3820.4|3814.4|3820.4|3814.4|3821.2|3815.2|3819.4|3813.4|79
1605710680000|2020-11-18 14:44:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|1
1605710690000|2020-11-18 14:44:50|3820.4|3814.4|3821.1|3815.1|3821.1|3815.1|3820.4|3814.4|1
1605710700000|2020-11-18 14:45:00|3820.1|3814.1|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|38
1605710720000|2020-11-18 14:45:20|3822.1|3816.1|3821.1|3815.1|3822.1|3816.1|3821.1|3815.1|15
1605710730000|2020-11-18 14:45:30|3821.4|3815.4|3821.1|3815.1|3821.6|3815.6|3820.7|3814.7|37
1605710740000|2020-11-18 14:45:40|3821.2|3815.2|3821.1|3815.1|3821.7|3815.7|3821.1|3815.1|5
1605710750000|2020-11-18 14:45:50|3820.4|3814.4|3819.4|3813.4|3821.1|3815.1|3819.4|3813.4|8
1605710760000|2020-11-18 14:46:00|3819.2|3813.2|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|6
1605710770000|2020-11-18 14:46:10|3818.7|3812.7|3817.4|3811.4|3819.1|3813.1|3817.2|3811.2|31
1605710780000|2020-11-18 14:46:20|3817.2|3811.2|3816.1|3810.1|3817.2|3811.2|3815.7|3809.7|7
1605710790000|2020-11-18 14:46:30|3816.2|3810.2|3815.7|3809.7|3816.2|3810.2|3815.4|3809.4|4
1605710800000|2020-11-18 14:46:40|3816.1|3810.1|3815.1|3809.1|3816.1|3810.1|3814.1|3808.1|98
1605710810000|2020-11-18 14:46:50|3815.7|3809.7|3815.9|3809.9|3815.9|3809.9|3815.1|3809.1|28
1605710820000|2020-11-18 14:47:00|3815.8|3809.8|3813.1|3807.1|3815.8|3809.8|3813.1|3807.1|17
1605710830000|2020-11-18 14:47:10|3812.6|3806.6|3814.1|3808.1|3814.1|3808.1|3812.6|3806.6|12
1605710840000|2020-11-18 14:47:20|3815.1|3809.1|3815.4|3809.4|3815.4|3809.4|3814.6|3808.6|21
1605710850000|2020-11-18 14:47:30|3815.1|3809.1|3815.9|3809.9|3816.1|3810.1|3815.1|3809.1|11
1605710860000|2020-11-18 14:47:40|3815.8|3809.8|3816.1|3810.1|3816.1|3810.1|3815.8|3809.8|0
1605710870000|2020-11-18 14:47:50|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|6
1605710880000|2020-11-18 14:48:00|3815.1|3809.1|3816.4|3810.4|3816.4|3810.4|3815.1|3809.1|5
1605710890000|2020-11-18 14:48:10|3816.1|3810.1|3815.1|3809.1|3816.1|3810.1|3815.1|3809.1|8
1605710900000|2020-11-18 14:48:20|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3813.8|3807.8|5
1605710910000|2020-11-18 14:48:30|3813.9|3807.9|3813.8|3807.8|3813.9|3807.9|3813.8|3807.8|5
1605710920000|2020-11-18 14:48:40|3814.1|3808.1|3814.4|3808.4|3815.1|3809.1|3814.1|3808.1|19
1605710930000|2020-11-18 14:48:50|3814.1|3808.1|3815.8|3809.8|3815.8|3809.8|3813.4|3807.4|13
1605710940000|2020-11-18 14:49:00|3815.4|3809.4|3815.1|3809.1|3815.8|3809.8|3815.1|3809.1|0
1605710950000|2020-11-18 14:49:10|3814.9|3808.9|3814.1|3808.1|3815.1|3809.1|3814.1|3808.1|68
1605710960000|2020-11-18 14:49:20|3813.6|3807.6|3813.4|3807.4|3813.6|3807.6|3813.1|3807.1|3
1605710970000|2020-11-18 14:49:30|3813.1|3807.1|3813.1|3807.1|3813.4|3807.4|3812.1|3806.1|19
1605710980000|2020-11-18 14:49:40|3812.9|3806.9|3811.1|3805.1|3812.9|3806.9|3811.1|3805.1|5
1605710990000|2020-11-18 14:49:50|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|22
1605711000000|2020-11-18 14:50:00|3812.1|3806.1|3811.8|3805.8|3812.2|3806.2|3811.4|3805.4|85
1605711010000|2020-11-18 14:50:10|3811.4|3805.4|3812.4|3806.4|3812.8|3806.8|3811.4|3805.4|6
1605711020000|2020-11-18 14:50:20|3812.1|3806.1|3812.4|3806.4|3813.1|3807.1|3812.1|3806.1|6
1605711030000|2020-11-18 14:50:30|3812.1|3806.1|3813.4|3807.4|3813.4|3807.4|3812.1|3806.1|12
1605711040000|2020-11-18 14:50:40|3813.8|3807.8|3814.8|3808.8|3814.8|3808.8|3813.1|3807.1|8
1605711050000|2020-11-18 14:50:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|13
1605711060000|2020-11-18 14:51:00|3815.9|3809.9|3816.1|3810.1|3816.9|3810.9|3815.9|3809.9|5
1605711070000|2020-11-18 14:51:10|3816.4|3810.4|3816.4|3810.4|3816.7|3810.7|3815.4|3809.4|23
1605711080000|2020-11-18 14:51:20|3817.4|3811.4|3817|3811|3817.6|3811.6|3817|3811|30
1605711090000|2020-11-18 14:51:30|3816.4|3810.4|3816.5|3810.5|3817|3811|3816.4|3810.4|24
1605711100000|2020-11-18 14:51:40|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3815.6|3809.6|3
1605711110000|2020-11-18 14:51:50|3816.4|3810.4|3815|3809|3816.4|3810.4|3815|3809|9
1605711120000|2020-11-18 14:52:00|3814.6|3808.6|3815|3809|3815|3809|3814.6|3808.6|0
1605711130000|2020-11-18 14:52:10|3814.4|3808.4|3814|3808|3814.5|3808.5|3813.6|3807.6|5
1605711140000|2020-11-18 14:52:20|3813.6|3807.6|3813.6|3807.6|3814|3808|3813.6|3807.6|6
1605711150000|2020-11-18 14:52:30|3813.5|3807.5|3813.5|3807.5|3813.6|3807.6|3813.5|3807.5|10
1605711160000|2020-11-18 14:52:40|3813.6|3807.6|3813.5|3807.5|3814|3808|3813.4|3807.4|30
1605711170000|2020-11-18 14:52:50|3813.4|3807.4|3813.4|3807.4|3813.5|3807.5|3813.4|3807.4|1
1605711180000|2020-11-18 14:53:00|3813|3807|3812.6|3806.6|3813|3807|3811.8|3805.8|15
1605711190000|2020-11-18 14:53:10|3812.3|3806.3|3811.6|3805.6|3812.3|3806.3|3810.6|3804.6|28
1605711200000|2020-11-18 14:53:20|3812.5|3806.5|3812.1|3806.1|3812.5|3806.5|3811.6|3805.6|2
1605711210000|2020-11-18 14:53:30|3812|3806|3812.5|3806.5|3812.6|3806.6|3811.6|3805.6|0
1605711220000|2020-11-18 14:53:40|3812.4|3806.4|3811.6|3805.6|3812.6|3806.6|3811.6|3805.6|7
1605711230000|2020-11-18 14:53:50|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|5
1605711240000|2020-11-18 14:54:00|3812.3|3806.3|3812|3806|3812.6|3806.6|3812|3806|4
1605711250000|2020-11-18 14:54:10|3812.1|3806.1|3812.6|3806.6|3812.6|3806.6|3811.6|3805.6|5
1605711260000|2020-11-18 14:54:20|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|2
1605711270000|2020-11-18 14:54:30|3811.6|3805.6|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|0
1605711280000|2020-11-18 14:54:40|3811.4|3805.4|3811.6|3805.6|3811.6|3805.6|3810.6|3804.6|8
1605711290000|2020-11-18 14:54:50|3811.5|3805.5|3811.6|3805.6|3811.6|3805.6|3811.4|3805.4|4
1605711300000|2020-11-18 14:55:00|||||||||4
1605711310000|2020-11-18 14:55:10|3811|3805|3811|3805|3811|3805|3810.6|3804.6|6
1605711320000|2020-11-18 14:55:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|5
1605711330000|2020-11-18 14:55:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|40
1605711340000|2020-11-18 14:55:40|3811|3805|3811|3805|3811|3805|3810.6|3804.6|6
1605711350000|2020-11-18 14:55:50|3811.5|3805.5|3812.5|3806.5|3812.6|3806.6|3811.5|3805.5|15
1605711360000|2020-11-18 14:56:00|3812.1|3806.1|3812.6|3806.6|3812.6|3806.6|3812|3806|1
1605711370000|2020-11-18 14:56:10|3812.9|3806.9|3813.6|3807.6|3815.4|3809.4|3812.9|3806.9|50
1605711380000|2020-11-18 14:56:20|3814|3808|3814.6|3808.6|3815|3809|3814|3808|14
1605711390000|2020-11-18 14:56:30|||||||||1
1605711400000|2020-11-18 14:56:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|5
1605711410000|2020-11-18 14:56:50|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|5
1605711420000|2020-11-18 14:57:00|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|9
1605711430000|2020-11-18 14:57:10|3815.6|3809.6|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|2
1605711440000|2020-11-18 14:57:20|3815.6|3809.6|3816|3810|3816.4|3810.4|3815.6|3809.6|10
1605711450000|2020-11-18 14:57:30|3815.6|3809.6|3815|3809|3815.6|3809.6|3814.6|3808.6|19
1605711460000|2020-11-18 14:57:40|3814.6|3808.6|3816|3810|3816|3810|3814.6|3808.6|2
1605711470000|2020-11-18 14:57:50|3815.6|3809.6|3816.6|3810.6|3817.1|3811.1|3815.6|3809.6|55
1605711480000|2020-11-18 14:58:00|3816.8|3810.8|3816.6|3810.6|3817.3|3811.3|3816.6|3810.6|18
1605711490000|2020-11-18 14:58:10|||||||||4
1605711500000|2020-11-18 14:58:20|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|6
1605711510000|2020-11-18 14:58:30|3817.5|3811.5|3817.6|3811.6|3817.6|3811.6|3817.5|3811.5|20
1605711530000|2020-11-18 14:58:50|3818|3812|3818.6|3812.6|3818.6|3812.6|3818|3812|3
1605711540000|2020-11-18 14:59:00|3818.3|3812.3|3817.6|3811.6|3818.3|3812.3|3817.6|3811.6|1
1605711550000|2020-11-18 14:59:10|3817.8|3811.8|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|19
1605711560000|2020-11-18 14:59:20|3818.3|3812.3|3818.6|3812.6|3818.6|3812.6|3818.3|3812.3|0
1605711580000|2020-11-18 14:59:40|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|27
1605711590000|2020-11-18 14:59:50|3819.6|3813.6|3820.6|3814.6|3820.6|3814.6|3819.6|3813.6|8
1605711600000|2020-11-18 15:00:00|3819.9|3813.9|3819.6|3813.6|3820.6|3814.6|3819.6|3813.6|11
1605711610000|2020-11-18 15:00:10|3820.3|3814.3|3820.6|3814.6|3820.6|3814.6|3820.3|3814.3|16
1605711620000|2020-11-18 15:00:20|3820.9|3814.9|3820.6|3814.6|3820.9|3814.9|3820.6|3814.6|13
1605711630000|2020-11-18 15:00:30|3820.3|3814.3|3819.8|3813.8|3820.3|3814.3|3819.3|3813.3|48
1605711640000|2020-11-18 15:00:40|3819.3|3813.3|3818.6|3812.6|3819.6|3813.6|3818.6|3812.6|7
1605711650000|2020-11-18 15:00:50|3819.6|3813.6|3820.3|3814.3|3820.3|3814.3|3819.6|3813.6|9
1605711660000|2020-11-18 15:01:00|3819.9|3813.9|3819.9|3813.9|3820.9|3814.9|3819.9|3813.9|11
1605711670000|2020-11-18 15:01:10|3820.3|3814.3|3818.3|3812.3|3820.3|3814.3|3817.9|3811.9|6
1605711680000|2020-11-18 15:01:20|3817.9|3811.9|3817.9|3811.9|3818.6|3812.6|3817.9|3811.9|0
1605711690000|2020-11-18 15:01:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3817.6|3811.6|14
1605711700000|2020-11-18 15:01:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.3|3812.3|7
1605711710000|2020-11-18 15:01:50|3818.3|3812.3|3817.8|3811.8|3818.6|3812.6|3817.6|3811.6|28
1605711720000|2020-11-18 15:02:00|3818.1|3812.1|3818.6|3812.6|3819.6|3813.6|3817.8|3811.8|27
1605711730000|2020-11-18 15:02:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3818.6|3812.6|9
1605711740000|2020-11-18 15:02:20|3820.3|3814.3|3818.6|3812.6|3820.3|3814.3|3818.6|3812.6|47
1605711750000|2020-11-18 15:02:30|3817.6|3811.6|3818.1|3812.1|3818.3|3812.3|3817.6|3811.6|22
1605711760000|2020-11-18 15:02:40|3818.3|3812.3|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|21
1605711770000|2020-11-18 15:02:50|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|61
1605711780000|2020-11-18 15:03:00|3817.6|3811.6|3818.8|3812.8|3818.8|3812.8|3817.6|3811.6|23
1605711790000|2020-11-18 15:03:10|3819.3|3813.3|3819.3|3813.3|3819.6|3813.6|3818.8|3812.8|3
1605711800000|2020-11-18 15:03:20|3819.1|3813.1|3818.8|3812.8|3819.3|3813.3|3818.6|3812.6|5
1605711810000|2020-11-18 15:03:30|3818.6|3812.6|3818.6|3812.6|3818.8|3812.8|3818.6|3812.6|13
1605711820000|2020-11-18 15:03:40|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|8
1605711830000|2020-11-18 15:03:50|||||||||9
1605711840000|2020-11-18 15:04:00|3817.8|3811.8|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|18
1605711850000|2020-11-18 15:04:10|3818.3|3812.3|3819.8|3813.8|3819.9|3813.9|3818.3|3812.3|18
1605711860000|2020-11-18 15:04:20|3819.9|3813.9|3819.9|3813.9|3820.3|3814.3|3819.8|3813.8|17
1605711870000|2020-11-18 15:04:30|3820.3|3814.3|3819.9|3813.9|3820.3|3814.3|3819.9|3813.9|8
1605711880000|2020-11-18 15:04:40|3819.6|3813.6|3818.9|3812.9|3819.9|3813.9|3818.9|3812.9|17
1605711890000|2020-11-18 15:04:50|||||||||8
1605711900000|2020-11-18 15:05:00|3819.6|3813.6|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|11
1605711910000|2020-11-18 15:05:10|3820.3|3814.3|3820.9|3814.9|3820.9|3814.9|3819.9|3813.9|26
1605711920000|2020-11-18 15:05:20|3821.3|3815.3|3820.9|3814.9|3821.3|3815.3|3820.9|3814.9|0
1605711930000|2020-11-18 15:05:30|3821.3|3815.3|3820.6|3814.6|3821.3|3815.3|3820.3|3814.3|15
1605711940000|2020-11-18 15:05:40|3820.8|3814.8|3820.8|3814.8|3821.9|3815.9|3820.8|3814.8|30
1605711950000|2020-11-18 15:05:50|||||||||3
1605711960000|2020-11-18 15:06:00|3820.3|3814.3|3821.6|3815.6|3821.6|3815.6|3820.3|3814.3|5
1605711970000|2020-11-18 15:06:10|3821.3|3815.3|3820.9|3814.9|3821.3|3815.3|3820.9|3814.9|9
1605711980000|2020-11-18 15:06:20|3821.3|3815.3|3820.9|3814.9|3821.3|3815.3|3820.6|3814.6|16
1605711990000|2020-11-18 15:06:30|3820.8|3814.8|3820.9|3814.9|3820.9|3814.9|3820.8|3814.8|9
1605712000000|2020-11-18 15:06:40|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3820.9|3814.9|8
1605712010000|2020-11-18 15:06:50|3820.9|3814.9|3821.3|3815.3|3821.3|3815.3|3820.9|3814.9|9
1605712020000|2020-11-18 15:07:00|3822.3|3816.3|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|20
1605712030000|2020-11-18 15:07:10|3822.3|3816.3|3822.6|3816.6|3822.9|3816.9|3821.9|3815.9|34
1605712040000|2020-11-18 15:07:20|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|12
1605712050000|2020-11-18 15:07:30|||||||||4
1605712060000|2020-11-18 15:07:40|3822.3|3816.3|3822.9|3816.9|3822.9|3816.9|3822.3|3816.3|40
1605712070000|2020-11-18 15:07:50|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|14
1605712080000|2020-11-18 15:08:00|3821.9|3815.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|4
1605712090000|2020-11-18 15:08:10|||||||||1
1605712100000|2020-11-18 15:08:20|3822.3|3816.3|3821.9|3815.9|3822.3|3816.3|3821.9|3815.9|8
1605712110000|2020-11-18 15:08:30|3822.6|3816.6|3824.3|3818.3|3824.6|3818.6|3821.9|3815.9|48
1605712120000|2020-11-18 15:08:40|3824.6|3818.6|3823.9|3817.9|3824.6|3818.6|3823.9|3817.9|42
1605712130000|2020-11-18 15:08:50|3824.6|3818.6|3824.3|3818.3|3824.6|3818.6|3823.6|3817.6|16
1605712140000|2020-11-18 15:09:00|3823.9|3817.9|3823.3|3817.3|3824.3|3818.3|3823.3|3817.3|5
1605712150000|2020-11-18 15:09:10|3823.6|3817.6|3823.3|3817.3|3823.6|3817.6|3823.3|3817.3|3
1605712160000|2020-11-18 15:09:20|3822.9|3816.9|3822.6|3816.6|3822.9|3816.9|3822.6|3816.6|14
1605712170000|2020-11-18 15:09:30|3822.3|3816.3|3823.3|3817.3|3823.3|3817.3|3822.3|3816.3|5
1605712180000|2020-11-18 15:09:40|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.6|3817.6|13
1605712190000|2020-11-18 15:09:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.3|3818.3|13
1605712200000|2020-11-18 15:10:00|3825.5|3819.5|3825.3|3819.3|3826.6|3820.6|3825.3|3819.3|44
1605712210000|2020-11-18 15:10:10|3824.9|3818.9|3825.3|3819.3|3825.6|3819.6|3824.9|3818.9|13
1605712220000|2020-11-18 15:10:20|3825.6|3819.6|3825.3|3819.3|3825.6|3819.6|3825.3|3819.3|1
1605712230000|2020-11-18 15:10:30|3824.6|3818.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|9
1605712240000|2020-11-18 15:10:40|3825.3|3819.3|3826.3|3820.3|3826.3|3820.3|3824.8|3818.8|26
1605712250000|2020-11-18 15:10:50|3825.9|3819.9|3826.3|3820.3|3826.3|3820.3|3825.9|3819.9|26
1605712260000|2020-11-18 15:11:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.3|3820.3|28
1605712270000|2020-11-18 15:11:10|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|80
1605712280000|2020-11-18 15:11:20|3826.3|3820.3|3827.3|3821.3|3827.6|3821.6|3826.3|3820.3|100
1605712290000|2020-11-18 15:11:30|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|114
1605712300000|2020-11-18 15:11:40|||||||||30
1605712310000|2020-11-18 15:11:50|3827.8|3821.8|3828.9|3822.9|3828.9|3822.9|3827.8|3821.8|137
1605712320000|2020-11-18 15:12:00|3829.3|3823.3|3831.9|3825.9|3831.9|3825.9|3829.3|3823.3|26
1605712330000|2020-11-18 15:12:10|3830.9|3824.9|3831.9|3825.9|3831.9|3825.9|3830.9|3824.9|19
1605712340000|2020-11-18 15:12:20|3831.4|3825.4|3829.9|3823.9|3831.4|3825.4|3829.9|3823.9|11
1605712350000|2020-11-18 15:12:30|3830.3|3824.3|3831.3|3825.3|3831.6|3825.6|3830.3|3824.3|20
1605712360000|2020-11-18 15:12:40|3830.9|3824.9|3830.8|3824.8|3830.9|3824.9|3830.8|3824.8|10
1605712370000|2020-11-18 15:12:50|3829.9|3823.9|3830.3|3824.3|3830.3|3824.3|3829.9|3823.9|6
1605712380000|2020-11-18 15:13:00|3830.4|3824.4|3831.9|3825.9|3831.9|3825.9|3829.9|3823.9|86
1605712390000|2020-11-18 15:13:10|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|74
1605712410000|2020-11-18 15:13:30|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|148
1605712420000|2020-11-18 15:13:40|||||||||49
1605712430000|2020-11-18 15:13:50|||||||||12
1605712440000|2020-11-18 15:14:00|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|58
1605712450000|2020-11-18 15:14:10|3834.6|3828.6|3834.2|3828.2|3834.9|3828.9|3834.2|3828.2|34
1605712460000|2020-11-18 15:14:20|3834.6|3828.6|3832.2|3826.2|3834.6|3828.6|3832.2|3826.2|50
1605712470000|2020-11-18 15:14:30|3832.6|3826.6|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|7
1605712480000|2020-11-18 15:14:40|3831.9|3825.9|3832.2|3826.2|3832.2|3826.2|3831.9|3825.9|34
1605712490000|2020-11-18 15:14:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|4
1605712500000|2020-11-18 15:15:00|3832.2|3826.2|3833.9|3827.9|3834.1|3828.1|3832.2|3826.2|15
1605712510000|2020-11-18 15:15:10|3833.6|3827.6|3833.2|3827.2|3833.9|3827.9|3833.2|3827.2|4
1605712520000|2020-11-18 15:15:20|3833.1|3827.1|3832.9|3826.9|3833.2|3827.2|3832.9|3826.9|9
1605712530000|2020-11-18 15:15:30|3833.2|3827.2|3832.9|3826.9|3833.6|3827.6|3832.9|3826.9|15
1605712540000|2020-11-18 15:15:40|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|24
1605712550000|2020-11-18 15:15:50|3833.6|3827.6|3833.6|3827.6|3833.9|3827.9|3833.6|3827.6|7
1605712560000|2020-11-18 15:16:00|3833.2|3827.2|3832.9|3826.9|3833.6|3827.6|3832.9|3826.9|5
1605712570000|2020-11-18 15:16:10|||||||||26
1605712580000|2020-11-18 15:16:20|||||||||30
1605712590000|2020-11-18 15:16:30|||||||||14
1605712610000|2020-11-18 15:16:50|3833.9|3827.9|3834.3|3828.3|3834.3|3828.3|3833.9|3827.9|16
1605712620000|2020-11-18 15:17:00|3833.9|3827.9|3834.3|3828.3|3834.3|3828.3|3833.9|3827.9|20
1605712630000|2020-11-18 15:17:10|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.6|3828.6|17
1605712640000|2020-11-18 15:17:20|3834.6|3828.6|3834.9|3828.9|3834.9|3828.9|3834.3|3828.3|5
1605712650000|2020-11-18 15:17:30|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|43
1605712660000|2020-11-18 15:17:40|3835.3|3829.3|3834.6|3828.6|3835.6|3829.6|3834.6|3828.6|35
1605712670000|2020-11-18 15:17:50|||||||||2
1605712680000|2020-11-18 15:18:00|3835|3829|3835|3829|3835|3829|3835|3829|8
1605712690000|2020-11-18 15:18:10|3834.6|3828.6|3834.6|3828.6|3835|3829|3834.6|3828.6|4
1605712700000|2020-11-18 15:18:20|3835|3829|3832.6|3826.6|3835|3829|3832.6|3826.6|40
1605712710000|2020-11-18 15:18:30|3833|3827|3833.1|3827.1|3833.1|3827.1|3833|3827|144
1605712720000|2020-11-18 15:18:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|8
1605712730000|2020-11-18 15:18:50|||||||||4
1605712740000|2020-11-18 15:19:00|3834|3828|3832.6|3826.6|3834|3828|3832.6|3826.6|32
1605712750000|2020-11-18 15:19:10|3833|3827|3833|3827|3833|3827|3832.6|3826.6|5
1605712760000|2020-11-18 15:19:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|44
1605712770000|2020-11-18 15:19:30|3832.7|3826.7|3833|3827|3833.4|3827.4|3832.6|3826.6|3
1605712780000|2020-11-18 15:19:40|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.4|3826.4|11
1605712790000|2020-11-18 15:19:50|||||||||1
1605712800000|2020-11-18 15:20:00|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.4|3826.4|27
1605712820000|2020-11-18 15:20:20|3832.5|3826.5|3832.4|3826.4|3832.5|3826.5|3832.4|3826.4|21
1605712830000|2020-11-18 15:20:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1605712840000|2020-11-18 15:20:40|3832.6|3826.6|3832.4|3826.4|3832.6|3826.6|3832.4|3826.4|7
1605712850000|2020-11-18 15:20:50|||||||||5
1605712860000|2020-11-18 15:21:00|3831.4|3825.4|3830|3824|3831.4|3825.4|3830|3824|17
1605712870000|2020-11-18 15:21:10|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830|3824|12
1605712880000|2020-11-18 15:21:20|3830|3824|3830.6|3824.6|3830.6|3824.6|3830|3824|7
1605712890000|2020-11-18 15:21:30|3831|3825|3831.6|3825.6|3831.6|3825.6|3831|3825|11
1605712900000|2020-11-18 15:21:40|3831.5|3825.5|3831.4|3825.4|3832.4|3826.4|3831.4|3825.4|6
1605712910000|2020-11-18 15:21:50|3831|3825|3830.5|3824.5|3831|3825|3830.4|3824.4|16
1605712920000|2020-11-18 15:22:00|3830.9|3824.9|3831.4|3825.4|3831.5|3825.5|3830.9|3824.9|18
1605712930000|2020-11-18 15:22:10|||||||||4
1605712940000|2020-11-18 15:22:20|3831.5|3825.5|3832.4|3826.4|3832.4|3826.4|3831.5|3825.5|3
1605712950000|2020-11-18 15:22:30|3832|3826|3832.4|3826.4|3832.4|3826.4|3831.4|3825.4|4
1605712960000|2020-11-18 15:22:40|||||||||14
1605712980000|2020-11-18 15:23:00|3832|3826|3831.6|3825.6|3832|3826|3831.4|3825.4|21
1605712990000|2020-11-18 15:23:10|3832|3826|3832.4|3826.4|3832.4|3826.4|3831.6|3825.6|0
1605713000000|2020-11-18 15:23:20|3832|3826|3832|3826|3832.4|3826.4|3832|3826|20
1605713010000|2020-11-18 15:23:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|6
1605713020000|2020-11-18 15:23:40|3833.6|3827.6|3834.6|3828.6|3834.6|3828.6|3833.6|3827.6|18
1605713030000|2020-11-18 15:23:50|3834|3828|3834.6|3828.6|3834.6|3828.6|3834|3828|19
1605713040000|2020-11-18 15:24:00|3834|3828|3833.6|3827.6|3834.4|3828.4|3833.6|3827.6|12
1605713050000|2020-11-18 15:24:10|3834|3828|3833.6|3827.6|3834|3828|3833.6|3827.6|2
1605713060000|2020-11-18 15:24:20|3834|3828|3833.6|3827.6|3834|3828|3833.6|3827.6|0
1605713070000|2020-11-18 15:24:30|3834|3828|3833.6|3827.6|3834.4|3828.4|3833.6|3827.6|2
1605713080000|2020-11-18 15:24:40|3834|3828|3834|3828|3834.4|3828.4|3833.6|3827.6|4
1605713090000|2020-11-18 15:24:50|3833.6|3827.6|3833.6|3827.6|3834|3828|3833.6|3827.6|20
1605713100000|2020-11-18 15:25:00|3833.5|3827.5|3833.6|3827.6|3833.6|3827.6|3833.5|3827.5|7
1605713120000|2020-11-18 15:25:20|3833|3827|3833.6|3827.6|3833.6|3827.6|3832.6|3826.6|8
1605713130000|2020-11-18 15:25:30|3832.6|3826.6|3833.6|3827.6|3833.6|3827.6|3832.6|3826.6|2
1605713140000|2020-11-18 15:25:40|3833|3827|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|11
1605713150000|2020-11-18 15:25:50|3833|3827|3833.5|3827.5|3833.5|3827.5|3832.6|3826.6|2
1605713160000|2020-11-18 15:26:00|3833.1|3827.1|3833.6|3827.6|3833.6|3827.6|3833|3827|5
1605713170000|2020-11-18 15:26:10|||||||||7
1605713180000|2020-11-18 15:26:20|3833.3|3827.3|3833.6|3827.6|3833.6|3827.6|3833.3|3827.3|11
1605713190000|2020-11-18 15:26:30|||||||||1
1605713200000|2020-11-18 15:26:40|||||||||15
1605713210000|2020-11-18 15:26:50|||||||||3
1605713220000|2020-11-18 15:27:00|||||||||6
1605713230000|2020-11-18 15:27:10|||||||||4
1605713240000|2020-11-18 15:27:20|||||||||9
1605713250000|2020-11-18 15:27:30|3834.6|3828.6|3834.6|3828.6|3835.4|3829.4|3834.6|3828.6|11
1605713260000|2020-11-18 15:27:40|3835|3829|3835.6|3829.6|3835.6|3829.6|3834.6|3828.6|6
1605713270000|2020-11-18 15:27:50|3835.4|3829.4|3835.6|3829.6|3835.6|3829.6|3835|3829|21
1605713280000|2020-11-18 15:28:00|3835.5|3829.5|3835.6|3829.6|3835.6|3829.6|3835.5|3829.5|7
1605713290000|2020-11-18 15:28:10|||||||||1
1605713300000|2020-11-18 15:28:20|3836|3830|3836|3830|3836|3830|3836|3830|10
1605713310000|2020-11-18 15:28:30|3837.4|3831.4|3837.6|3831.6|3837.6|3831.6|3837|3831|57
1605713320000|2020-11-18 15:28:40|3838.1|3832.1|3838.6|3832.6|3838.6|3832.6|3837.6|3831.6|44
1605713330000|2020-11-18 15:28:50|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|40
1605713340000|2020-11-18 15:29:00|3839.9|3833.9|3838.9|3832.9|3839.9|3833.9|3838.9|3832.9|24
1605713350000|2020-11-18 15:29:10|3839.3|3833.3|3839.9|3833.9|3839.9|3833.9|3838.9|3832.9|23
1605713360000|2020-11-18 15:29:20|||||||||7
1605713370000|2020-11-18 15:29:30|||||||||25
1605713380000|2020-11-18 15:29:40|||||||||2
1605713390000|2020-11-18 15:29:50|||||||||9
1605713410000|2020-11-18 15:30:10|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|37
1605713420000|2020-11-18 15:30:20|3838.4|3832.4|3837.9|3831.9|3838.9|3832.9|3837.9|3831.9|19
1605713430000|2020-11-18 15:30:30|3836.9|3830.9|3836.8|3830.8|3836.9|3830.9|3836.8|3830.8|17
1605713440000|2020-11-18 15:30:40|3836.9|3830.9|3837.6|3831.6|3837.6|3831.6|3836.9|3830.9|2
1605713450000|2020-11-18 15:30:50|3837.3|3831.3|3837.9|3831.9|3837.9|3831.9|3837.3|3831.3|6
1605713460000|2020-11-18 15:31:00|3837.3|3831.3|3837.9|3831.9|3837.9|3831.9|3836.8|3830.8|15
1605713470000|2020-11-18 15:31:10|3837.3|3831.3|3836.3|3830.3|3837.3|3831.3|3835.9|3829.9|25
1605713480000|2020-11-18 15:31:20|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3835.9|3829.9|8
1605713490000|2020-11-18 15:31:30|3836.3|3830.3|3836.3|3830.3|3836.6|3830.6|3836.3|3830.3|1
1605713500000|2020-11-18 15:31:40|3835.3|3829.3|3835.3|3829.3|3835.6|3829.6|3834.6|3828.6|15
1605713510000|2020-11-18 15:31:50|3834.6|3828.6|3834.8|3828.8|3834.8|3828.8|3833.9|3827.9|15
1605713520000|2020-11-18 15:32:00|3834.9|3828.9|3832.6|3826.6|3835.3|3829.3|3832.6|3826.6|21
1605713530000|2020-11-18 15:32:10|3831.6|3825.6|3832.8|3826.8|3832.8|3826.8|3831.6|3825.6|81
1605713540000|2020-11-18 15:32:20|3832.9|3826.9|3832.8|3826.8|3832.9|3826.9|3832.6|3826.6|8
1605713550000|2020-11-18 15:32:30|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.8|3826.8|12
1605713560000|2020-11-18 15:32:40|3832.8|3826.8|3832.9|3826.9|3832.9|3826.9|3832.8|3826.8|6
1605713570000|2020-11-18 15:32:50|3832.8|3826.8|3832.4|3826.4|3832.9|3826.9|3832.4|3826.4|9
1605713580000|2020-11-18 15:33:00|3832.3|3826.3|3832.3|3826.3|3832.9|3826.9|3832.3|3826.3|29
1605713590000|2020-11-18 15:33:10|3831.9|3825.9|3830.3|3824.3|3831.9|3825.9|3829.8|3823.8|78
1605713600000|2020-11-18 15:33:20|3829.9|3823.9|3830.3|3824.3|3830.3|3824.3|3829.9|3823.9|0
1605713610000|2020-11-18 15:33:30|3829.9|3823.9|3829.6|3823.6|3830.3|3824.3|3829.6|3823.6|15
1605713620000|2020-11-18 15:33:40|3829.5|3823.5|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|24
1605713630000|2020-11-18 15:33:50|3829.6|3823.6|3829.4|3823.4|3829.6|3823.6|3829.4|3823.4|12
1605713640000|2020-11-18 15:34:00|||||||||11
1605713650000|2020-11-18 15:34:10|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.5|3823.5|8
1605713660000|2020-11-18 15:34:20|3827.6|3821.6|3827.4|3821.4|3828|3822|3827|3821|25
1605713670000|2020-11-18 15:34:30|3827.5|3821.5|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|18
1605713680000|2020-11-18 15:34:40|3827.5|3821.5|3828.6|3822.6|3828.6|3822.6|3827.5|3821.5|5
1605713690000|2020-11-18 15:34:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|78
1605713700000|2020-11-18 15:35:00|||||||||43
1605713710000|2020-11-18 15:35:10|||||||||1
1605713720000|2020-11-18 15:35:20|3828.4|3822.4|3829|3823|3829.4|3823.4|3828.4|3822.4|57
1605713730000|2020-11-18 15:35:30|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829|3823|8
1605713740000|2020-11-18 15:35:40|3829|3823|3829|3823|3829|3823|3829|3823|0
1605713750000|2020-11-18 15:35:50|3828.4|3822.4|3828.5|3822.5|3828.5|3822.5|3828.4|3822.4|9
1605713760000|2020-11-18 15:36:00|3828.4|3822.4|3828|3822|3829|3823|3827.6|3821.6|6
1605713770000|2020-11-18 15:36:10|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|10
1605713780000|2020-11-18 15:36:20|||||||||4
1605713790000|2020-11-18 15:36:30|3828|3822|3827.6|3821.6|3828|3822|3827.6|3821.6|0
1605713800000|2020-11-18 15:36:40|3828|3822|3828.4|3822.4|3828.4|3822.4|3828|3822|0
1605713810000|2020-11-18 15:36:50|3828|3822|3827.6|3821.6|3828|3822|3827.6|3821.6|1
1605713820000|2020-11-18 15:37:00|3828|3822|3827.4|3821.4|3828|3822|3827.4|3821.4|18
1605713830000|2020-11-18 15:37:10|3827|3821|3827.4|3821.4|3827.4|3821.4|3827|3821|0
1605713850000|2020-11-18 15:37:30|3827|3821|3827.4|3821.4|3827.4|3821.4|3827|3821|4
1605713860000|2020-11-18 15:37:40|||||||||1
1605713870000|2020-11-18 15:37:50|||||||||1
1605713880000|2020-11-18 15:38:00|3827|3821|3827|3821|3827|3821|3826.6|3820.6|1
1605713890000|2020-11-18 15:38:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1605713900000|2020-11-18 15:38:20|3826|3820|3825.6|3819.6|3826|3820|3825.6|3819.6|63
1605713910000|2020-11-18 15:38:30|3825.4|3819.4|3824.4|3818.4|3825.4|3819.4|3824.4|3818.4|32
1605713920000|2020-11-18 15:38:40|3823.6|3817.6|3824|3818|3824|3818|3823.4|3817.4|72
1605713930000|2020-11-18 15:38:50|3823.4|3817.4|3823.4|3817.4|3823.6|3817.6|3823.4|3817.4|33
1605713940000|2020-11-18 15:39:00|3824|3818|3824|3818|3824|3818|3824|3818|7
1605713950000|2020-11-18 15:39:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824|3818|37
1605713960000|2020-11-18 15:39:20|3824|3818|3824.4|3818.4|3824.4|3818.4|3824|3818|7
1605713970000|2020-11-18 15:39:30|||||||||1
1605713990000|2020-11-18 15:39:50|3823.4|3817.4|3822.6|3816.6|3823.5|3817.5|3822.6|3816.6|36
1605714000000|2020-11-18 15:40:00|3822.4|3816.4|3822|3816|3823|3817|3822|3816|15
1605714010000|2020-11-18 15:40:10|||||||||4
1605714020000|2020-11-18 15:40:20|3821.6|3815.6|3822|3816|3822.6|3816.6|3821.6|3815.6|6
1605714030000|2020-11-18 15:40:30|3822.4|3816.4|3822|3816|3822.4|3816.4|3821.4|3815.4|30
1605714040000|2020-11-18 15:40:40|3821.9|3815.9|3821.5|3815.5|3822|3816|3821.5|3815.5|4
1605714050000|2020-11-18 15:40:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821|3815|5
1605714060000|2020-11-18 15:41:00|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|5
1605714070000|2020-11-18 15:41:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|39
1605714080000|2020-11-18 15:41:20|3821.4|3815.4|3820.1|3814.1|3821.4|3815.4|3819.4|3813.4|51
1605714090000|2020-11-18 15:41:30|3819.7|3813.7|3820.1|3814.1|3820.2|3814.2|3819.7|3813.7|24
1605714100000|2020-11-18 15:41:40|3819.4|3813.4|3818.4|3812.4|3820.1|3814.1|3818.4|3812.4|23
1605714110000|2020-11-18 15:41:50|3817.7|3811.7|3817.2|3811.2|3817.7|3811.7|3817.2|3811.2|6
1605714120000|2020-11-18 15:42:00|3816.7|3810.7|3817.1|3811.1|3817.2|3811.2|3816.1|3810.1|23
1605714130000|2020-11-18 15:42:10|3817.2|3811.2|3817.1|3811.1|3817.2|3811.2|3817.1|3811.1|4
1605714140000|2020-11-18 15:42:20|3817.2|3811.2|3817.1|3811.1|3817.2|3811.2|3817.1|3811.1|3
1605714150000|2020-11-18 15:42:30|3817.4|3811.4|3816.7|3810.7|3817.4|3811.4|3816.7|3810.7|17
1605714160000|2020-11-18 15:42:40|3816.1|3810.1|3815.1|3809.1|3816.1|3810.1|3815.1|3809.1|16
1605714170000|2020-11-18 15:42:50|3815.4|3809.4|3815.1|3809.1|3815.4|3809.4|3815.1|3809.1|7
1605714180000|2020-11-18 15:43:00|3815.7|3809.7|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|5
1605714190000|2020-11-18 15:43:10|3815.7|3809.7|3815.6|3809.6|3816.1|3810.1|3815.1|3809.1|9
1605714200000|2020-11-18 15:43:20|3815.2|3809.2|3816.1|3810.1|3816.1|3810.1|3815.2|3809.2|4
1605714210000|2020-11-18 15:43:30|3815.7|3809.7|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|14
1605714220000|2020-11-18 15:43:40|||||||||1
1605714230000|2020-11-18 15:43:50|3815.7|3809.7|3815.7|3809.7|3816.1|3810.1|3815.7|3809.7|1
1605714240000|2020-11-18 15:44:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1605714250000|2020-11-18 15:44:10|3817.1|3811.1|3817.1|3811.1|3817.7|3811.7|3817.1|3811.1|7
1605714260000|2020-11-18 15:44:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3
1605714270000|2020-11-18 15:44:30|3817.2|3811.2|3817.4|3811.4|3817.4|3811.4|3817.2|3811.2|15
1605714280000|2020-11-18 15:44:40|3817.7|3811.7|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|4
1605714290000|2020-11-18 15:44:50|3818.6|3812.6|3820.4|3814.4|3820.4|3814.4|3818.6|3812.6|61
1605714300000|2020-11-18 15:45:00|3820|3814|3820.6|3814.6|3820.6|3814.6|3819.4|3813.4|25
1605714310000|2020-11-18 15:45:10|||||||||19
1605714320000|2020-11-18 15:45:20|3820.4|3814.4|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|20
1605714330000|2020-11-18 15:45:30|3819.8|3813.8|3820.6|3814.6|3820.6|3814.6|3819.8|3813.8|0
1605714340000|2020-11-18 15:45:40|3821|3815|3821|3815|3821.6|3815.6|3821|3815|11
1605714350000|2020-11-18 15:45:50|3820.6|3814.6|3821.6|3815.6|3821.6|3815.6|3820.6|3814.6|1
1605714360000|2020-11-18 15:46:00|3821.4|3815.4|3820.4|3814.4|3821.4|3815.4|3820.4|3814.4|18
1605714370000|2020-11-18 15:46:10|||||||||7
1605714380000|2020-11-18 15:46:20|||||||||5
1605714390000|2020-11-18 15:46:30|||||||||1
1605714400000|2020-11-18 15:46:40|||||||||5
1605714410000|2020-11-18 15:46:50|3819.4|3813.4|3819.6|3813.6|3819.6|3813.6|3819.4|3813.4|25
1605714420000|2020-11-18 15:47:00|3820.4|3814.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|14
1605714430000|2020-11-18 15:47:10|3819.5|3813.5|3819.4|3813.4|3820|3814|3819.4|3813.4|3
1605714440000|2020-11-18 15:47:20|3819.6|3813.6|3820.4|3814.4|3820.4|3814.4|3819.6|3813.6|6
1605714460000|2020-11-18 15:47:40|||||||||2
1605714470000|2020-11-18 15:47:50|||||||||2
1605714480000|2020-11-18 15:48:00|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|45
1605714490000|2020-11-18 15:48:10|3821.6|3815.6|3822.4|3816.4|3822.4|3816.4|3821.6|3815.6|14
1605714500000|2020-11-18 15:48:20|3822|3816|3822|3816|3822|3816|3822|3816|0
1605714510000|2020-11-18 15:48:30|3822.4|3816.4|3823.6|3817.6|3823.6|3817.6|3822.4|3816.4|6
1605714520000|2020-11-18 15:48:40|3824.5|3818.5|3824.4|3818.4|3824.5|3818.5|3824.4|3818.4|16
1605714530000|2020-11-18 15:48:50|3824.5|3818.5|3825.4|3819.4|3825.4|3819.4|3824.5|3818.5|6
1605714540000|2020-11-18 15:49:00|3825|3819|3825.4|3819.4|3826|3820|3825|3819|33
1605714560000|2020-11-18 15:49:20|3825|3819|3825.4|3819.4|3825.4|3819.4|3825|3819|1
1605714570000|2020-11-18 15:49:30|||||||||5
1605714580000|2020-11-18 15:49:40|3826|3820|3826.4|3820.4|3826.4|3820.4|3826|3820|6
1605714590000|2020-11-18 15:49:50|||||||||4
1605714600000|2020-11-18 15:50:00|||||||||1
1605714610000|2020-11-18 15:50:10|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|24
1605714620000|2020-11-18 15:50:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|4
1605714630000|2020-11-18 15:50:30|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|0
1605714640000|2020-11-18 15:50:40|3828|3822|3828|3822|3828|3822|3828|3822|8
1605714650000|2020-11-18 15:50:50|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|1
1605714660000|2020-11-18 15:51:00|||||||||4
1605714680000|2020-11-18 15:51:20|3827.8|3821.8|3828|3822|3828.3|3822.3|3827.8|3821.8|7
1605714690000|2020-11-18 15:51:30|3827.5|3821.5|3827.3|3821.3|3828|3822|3827.3|3821.3|2
1605714710000|2020-11-18 15:51:50|||||||||3
1605714720000|2020-11-18 15:52:00|||||||||4
1605714730000|2020-11-18 15:52:10|||||||||3
1605714750000|2020-11-18 15:52:30|||||||||1
1605714760000|2020-11-18 15:52:40|||||||||2
1605714770000|2020-11-18 15:52:50|||||||||1
1605714780000|2020-11-18 15:53:00|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|4
1605714790000|2020-11-18 15:53:10|||||||||1
1605714800000|2020-11-18 15:53:20|3828.5|3822.5|3830.3|3824.3|3830.3|3824.3|3828.5|3822.5|25
1605714810000|2020-11-18 15:53:30|3830.6|3824.6|3832.3|3826.3|3832.3|3826.3|3830.6|3824.6|16
1605714820000|2020-11-18 15:53:40|||||||||1
1605714830000|2020-11-18 15:53:50|3832|3826|3832|3826|3832|3826|3831.5|3825.5|41
1605714840000|2020-11-18 15:54:00|3831.6|3825.6|3830.6|3824.6|3831.6|3825.6|3830.6|3824.6|22
1605714850000|2020-11-18 15:54:10|3831|3825|3830.3|3824.3|3831|3825|3830.3|3824.3|11
1605714860000|2020-11-18 15:54:20|3830.6|3824.6|3830.3|3824.3|3830.6|3824.6|3830.3|3824.3|50
1605714870000|2020-11-18 15:54:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|10
1605714880000|2020-11-18 15:54:40|3831|3825|3830.6|3824.6|3831|3825|3830.6|3824.6|1
1605714890000|2020-11-18 15:54:50|3830.3|3824.3|3829.3|3823.3|3830.3|3824.3|3829.3|3823.3|18
1605714900000|2020-11-18 15:55:00|3829.6|3823.6|3832|3826|3832|3826|3829.5|3823.5|14
1605714910000|2020-11-18 15:55:10|3831.6|3825.6|3832|3826|3832.3|3826.3|3831.6|3825.6|3
1605714920000|2020-11-18 15:55:20|3831.6|3825.6|3832|3826|3832|3826|3831.6|3825.6|3
1605714930000|2020-11-18 15:55:30|3831.6|3825.6|3832|3826|3832|3826|3831.6|3825.6|0
1605714940000|2020-11-18 15:55:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1605714950000|2020-11-18 15:55:50|3832|3826|3832|3826|3832|3826|3832|3826|0
1605714960000|2020-11-18 15:56:00|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|0
1605714970000|2020-11-18 15:56:10|3832.6|3826.6|3833.6|3827.6|3833.6|3827.6|3832.6|3826.6|102
1605714980000|2020-11-18 15:56:20|3834|3828|3834.3|3828.3|3834.5|3828.5|3834|3828|8
1605714990000|2020-11-18 15:56:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.3|3828.3|19
1605715000000|2020-11-18 15:56:40|3834.3|3828.3|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|18
1605715010000|2020-11-18 15:56:50|3833.6|3827.6|3834.6|3828.6|3834.6|3828.6|3833.6|3827.6|6
1605715020000|2020-11-18 15:57:00|3835|3829|3834.6|3828.6|3835.3|3829.3|3834.6|3828.6|9
1605715030000|2020-11-18 15:57:10|3835.3|3829.3|3834.6|3828.6|3835.3|3829.3|3834.6|3828.6|1
1605715040000|2020-11-18 15:57:20|3834.5|3828.5|3834|3828|3834.5|3828.5|3833.6|3827.6|7
1605715050000|2020-11-18 15:57:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1605715060000|2020-11-18 15:57:40|3833.5|3827.5|3834.6|3828.6|3834.6|3828.6|3833.5|3827.5|61
1605715070000|2020-11-18 15:57:50|3834.5|3828.5|3834.6|3828.6|3834.6|3828.6|3834.3|3828.3|28
1605715080000|2020-11-18 15:58:00|3835|3829|3837.3|3831.3|3837.3|3831.3|3834.6|3828.6|28
1605715090000|2020-11-18 15:58:10|3837|3831|3838.3|3832.3|3838.3|3832.3|3836.6|3830.6|12
1605715100000|2020-11-18 15:58:20|3838.5|3832.5|3839.3|3833.3|3839.3|3833.3|3838.3|3832.3|27
1605715110000|2020-11-18 15:58:30|3839.5|3833.5|3839.5|3833.5|3840.3|3834.3|3839.5|3833.5|15
1605715120000|2020-11-18 15:58:40|3839.6|3833.6|3840|3834|3840|3834|3839.6|3833.6|0
1605715130000|2020-11-18 15:58:50|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|15
1605715140000|2020-11-18 15:59:00|||||||||2
1605715150000|2020-11-18 15:59:10|3840.6|3834.6|3840.5|3834.5|3840.6|3834.6|3840|3834|10
1605715160000|2020-11-18 15:59:20|3840.1|3834.1|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|0
1605715170000|2020-11-18 15:59:30|3840.5|3834.5|3839.6|3833.6|3840.5|3834.5|3839.6|3833.6|12
1605715180000|2020-11-18 15:59:40|3840|3834|3840|3834|3840|3834|3840|3834|0
1605715190000|2020-11-18 15:59:50|3839.6|3833.6|3842.5|3836.5|3842.6|3836.6|3839.6|3833.6|27
1605715200000|2020-11-18 16:00:00|3842.3|3836.3|3842.5|3836.5|3842.6|3836.6|3841.6|3835.6|27
1605715210000|2020-11-18 16:00:10|3842|3836|3842.1|3836.1|3842.1|3836.1|3841.6|3835.6|24
1605715220000|2020-11-18 16:00:20|3842|3836|3842.5|3836.5|3842.6|3836.6|3842|3836|11
1605715230000|2020-11-18 16:00:30|3842.3|3836.3|3842.3|3836.3|3842.5|3836.5|3841.6|3835.6|17
1605715240000|2020-11-18 16:00:40|3842.5|3836.5|3841.6|3835.6|3842.6|3836.6|3841.6|3835.6|6
1605715250000|2020-11-18 16:00:50|3842|3836|3842|3836|3842|3836|3841.6|3835.6|3
1605715260000|2020-11-18 16:01:00|3841.6|3835.6|3842.3|3836.3|3842.6|3836.6|3841.6|3835.6|7
1605715270000|2020-11-18 16:01:10|3842|3836|3841.6|3835.6|3842|3836|3841.6|3835.6|10
1605715280000|2020-11-18 16:01:20|||||||||3
1605715290000|2020-11-18 16:01:30|||||||||5
1605715300000|2020-11-18 16:01:40|3842.6|3836.6|3842.5|3836.5|3842.6|3836.6|3842.5|3836.5|23
1605715310000|2020-11-18 16:01:50|3842.1|3836.1|3842|3836|3842.3|3836.3|3842|3836|1
1605715320000|2020-11-18 16:02:00|3842.3|3836.3|3841.6|3835.6|3842.3|3836.3|3841.1|3835.1|23
1605715330000|2020-11-18 16:02:10|3841.5|3835.5|3842|3836|3842|3836|3841.1|3835.1|15
1605715340000|2020-11-18 16:02:20|3842.5|3836.5|3843.6|3837.6|3843.6|3837.6|3842.1|3836.1|5
1605715350000|2020-11-18 16:02:30|3843.5|3837.5|3843|3837|3843.5|3837.5|3842.6|3836.6|11
1605715360000|2020-11-18 16:02:40|3842.6|3836.6|3841.6|3835.6|3842.6|3836.6|3841.6|3835.6|23
1605715370000|2020-11-18 16:02:50|||||||||1
1605715380000|2020-11-18 16:03:00|||||||||15
1605715390000|2020-11-18 16:03:10|3841|3835|3841|3835|3841|3835|3841|3835|10
1605715400000|2020-11-18 16:03:20|3840.6|3834.6|3840.6|3834.6|3841|3835|3840.5|3834.5|30
1605715410000|2020-11-18 16:03:30|3841|3835|3841|3835|3841|3835|3840.6|3834.6|11
1605715420000|2020-11-18 16:03:40|3841.6|3835.6|3841|3835|3841.6|3835.6|3841|3835|7
1605715430000|2020-11-18 16:03:50|3841.3|3835.3|3840.6|3834.6|3841.3|3835.3|3840.6|3834.6|3
1605715440000|2020-11-18 16:04:00|3841|3835|3841.6|3835.6|3841.6|3835.6|3840.6|3834.6|10
1605715450000|2020-11-18 16:04:10|3840.9|3834.9|3840.6|3834.6|3840.9|3834.9|3840.6|3834.6|2
1605715460000|2020-11-18 16:04:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|5
1605715470000|2020-11-18 16:04:30|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|17
1605715480000|2020-11-18 16:04:40|3838|3832|3838|3832|3838|3832|3837.3|3831.3|36
1605715490000|2020-11-18 16:04:50|3837.6|3831.6|3837.6|3831.6|3838|3832|3837.6|3831.6|20
1605715500000|2020-11-18 16:05:00|3837.3|3831.3|3838|3832|3838|3832|3836.6|3830.6|24
1605715510000|2020-11-18 16:05:10|3838.3|3832.3|3837.6|3831.6|3838.3|3832.3|3837.6|3831.6|4
1605715520000|2020-11-18 16:05:20|3838|3832|3838.5|3832.5|3838.5|3832.5|3838|3832|3
1605715530000|2020-11-18 16:05:30|3838.6|3832.6|3840|3834|3840.3|3834.3|3838.6|3832.6|3
1605715540000|2020-11-18 16:05:40|3839.6|3833.6|3839.5|3833.5|3839.6|3833.6|3839.5|3833.5|1
1605715550000|2020-11-18 16:05:50|3840.3|3834.3|3839.6|3833.6|3840.3|3834.3|3839.6|3833.6|15
1605715560000|2020-11-18 16:06:00|3840.3|3834.3|3840|3834|3840.3|3834.3|3839.6|3833.6|15
1605715570000|2020-11-18 16:06:10|3840.3|3834.3|3839.5|3833.5|3840.3|3834.3|3839.5|3833.5|11
1605715580000|2020-11-18 16:06:20|3839.3|3833.3|3839.5|3833.5|3839.5|3833.5|3839|3833|7
1605715590000|2020-11-18 16:06:30|3840|3834|3840|3834|3840|3834|3840|3834|0
1605715600000|2020-11-18 16:06:40|3840.3|3834.3|3840|3834|3840.3|3834.3|3840|3834|1
1605715610000|2020-11-18 16:06:50|3840.3|3834.3|3840|3834|3840.3|3834.3|3840|3834|1
1605715620000|2020-11-18 16:07:00|3840.6|3834.6|3840.6|3834.6|3841.3|3835.3|3840|3834|15
1605715630000|2020-11-18 16:07:10|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|10
1605715640000|2020-11-18 16:07:20|3841.6|3835.6|3842.6|3836.6|3842.6|3836.6|3841.6|3835.6|12
1605715650000|2020-11-18 16:07:30|||||||||2
1605715660000|2020-11-18 16:07:40|3842.3|3836.3|3842.6|3836.6|3842.6|3836.6|3842.3|3836.3|18
1605715670000|2020-11-18 16:07:50|3842.3|3836.3|3841.6|3835.6|3842.3|3836.3|3841.6|3835.6|5
1605715680000|2020-11-18 16:08:00|3842.3|3836.3|3841.6|3835.6|3842.3|3836.3|3841.6|3835.6|0
1605715700000|2020-11-18 16:08:20|3841.3|3835.3|3841.6|3835.6|3841.6|3835.6|3841.3|3835.3|11
1605715710000|2020-11-18 16:08:30|||||||||2
1605715720000|2020-11-18 16:08:40|||||||||1
1605715730000|2020-11-18 16:08:50|3841|3835|3841.6|3835.6|3841.6|3835.6|3841|3835|6
1605715750000|2020-11-18 16:09:10|3841|3835|3841|3835|3841.6|3835.6|3841|3835|10
1605715760000|2020-11-18 16:09:20|3841.3|3835.3|3841|3835|3841.3|3835.3|3841|3835|3
1605715770000|2020-11-18 16:09:30|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|9
1605715780000|2020-11-18 16:09:40|3842.3|3836.3|3842|3836|3842.3|3836.3|3842|3836|1
1605715790000|2020-11-18 16:09:50|3841.6|3835.6|3841.5|3835.5|3841.6|3835.6|3841.5|3835.5|6
1605715800000|2020-11-18 16:10:00|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1605715810000|2020-11-18 16:10:10|3842|3836|3841.6|3835.6|3842|3836|3841.6|3835.6|8
1605715820000|2020-11-18 16:10:20|3842|3836|3843|3837|3843.3|3837.3|3841.6|3835.6|27
1605715830000|2020-11-18 16:10:30|3843.3|3837.3|3844.5|3838.5|3844.6|3838.6|3843.3|3837.3|44
1605715840000|2020-11-18 16:10:40|3844.3|3838.3|3843.6|3837.6|3844.5|3838.5|3843.6|3837.6|8
1605715850000|2020-11-18 16:10:50|||||||||5
1605715860000|2020-11-18 16:11:00|3844.3|3838.3|3844.6|3838.6|3844.6|3838.6|3843.6|3837.6|6
1605715870000|2020-11-18 16:11:10|3844.3|3838.3|3844|3838|3844.5|3838.5|3844|3838|6
1605715880000|2020-11-18 16:11:20|3844.3|3838.3|3843.6|3837.6|3844.3|3838.3|3843.6|3837.6|20
1605715890000|2020-11-18 16:11:30|||||||||2
1605715900000|2020-11-18 16:11:40|3842.6|3836.6|3843.6|3837.6|3843.6|3837.6|3842.6|3836.6|31
1605715910000|2020-11-18 16:11:50|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.6|3836.6|9
1605715920000|2020-11-18 16:12:00|3843|3837|3842.6|3836.6|3843|3837|3842.6|3836.6|3
1605715930000|2020-11-18 16:12:10|||||||||1
1605715940000|2020-11-18 16:12:20|3843.5|3837.5|3844.5|3838.5|3844.5|3838.5|3843.5|3837.5|90
1605715950000|2020-11-18 16:12:30|3844.6|3838.6|3843.5|3837.5|3844.6|3838.6|3843.3|3837.3|14
1605715960000|2020-11-18 16:12:40|3843.6|3837.6|3843.5|3837.5|3843.6|3837.6|3843.5|3837.5|5
1605715980000|2020-11-18 16:13:00|3843.3|3837.3|3843.5|3837.5|3843.5|3837.5|3843|3837|5
1605715990000|2020-11-18 16:13:10|||||||||1
1605716000000|2020-11-18 16:13:20|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843|3837|5
1605716010000|2020-11-18 16:13:30|3843|3837|3843.5|3837.5|3843.5|3837.5|3843|3837|4
1605716020000|2020-11-18 16:13:40|3843|3837|3843.5|3837.5|3843.5|3837.5|3843|3837|4
1605716030000|2020-11-18 16:13:50|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843|3837|1
1605716040000|2020-11-18 16:14:00|3842|3836|3841.6|3835.6|3842.3|3836.3|3841.6|3835.6|28
1605716050000|2020-11-18 16:14:10|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3840.6|3834.6|9
1605716060000|2020-11-18 16:14:20|3841.3|3835.3|3841.6|3835.6|3841.6|3835.6|3841.3|3835.3|8
1605716070000|2020-11-18 16:14:30|3841.1|3835.1|3840.6|3834.6|3841.5|3835.5|3840.6|3834.6|1
1605716080000|2020-11-18 16:14:40|||||||||2
1605716090000|2020-11-18 16:14:50|||||||||7
1605716100000|2020-11-18 16:15:00|3840.3|3834.3|3839.6|3833.6|3840.3|3834.3|3839.6|3833.6|9
1605716110000|2020-11-18 16:15:10|3839.5|3833.5|3838.6|3832.6|3839.5|3833.5|3838.6|3832.6|6
1605716120000|2020-11-18 16:15:20|3838.5|3832.5|3837.6|3831.6|3838.5|3832.5|3837.6|3831.6|31
1605716130000|2020-11-18 16:15:30|3838|3832|3838.1|3832.1|3838.6|3832.6|3838|3832|6
1605716140000|2020-11-18 16:15:40|3838.5|3832.5|3837.6|3831.6|3838.5|3832.5|3837.6|3831.6|7
1605716150000|2020-11-18 16:15:50|3836.6|3830.6|3836|3830|3836.6|3830.6|3835.6|3829.6|25
1605716160000|2020-11-18 16:16:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|5
1605716170000|2020-11-18 16:16:10|||||||||3
1605716180000|2020-11-18 16:16:20|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|9
1605716190000|2020-11-18 16:16:30|3834.3|3828.3|3835|3829|3835|3829|3834.3|3828.3|12
1605716200000|2020-11-18 16:16:40|3834.6|3828.6|3835|3829|3835|3829|3834.6|3828.6|27
1605716210000|2020-11-18 16:16:50|3834.6|3828.6|3835|3829|3835|3829|3834.6|3828.6|3
1605716220000|2020-11-18 16:17:00|3834.5|3828.5|3835.3|3829.3|3835.3|3829.3|3834.5|3828.5|3
1605716230000|2020-11-18 16:17:10|||||||||15
1605716240000|2020-11-18 16:17:20|3835|3829|3835.3|3829.3|3835.3|3829.3|3835|3829|9
1605716250000|2020-11-18 16:17:30|||||||||9
1605716260000|2020-11-18 16:17:40|||||||||67
1605716270000|2020-11-18 16:17:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|73
1605716280000|2020-11-18 16:18:00|3838.1|3832.1|3837.7|3831.7|3838.3|3832.3|3837.3|3831.3|36
1605716290000|2020-11-18 16:18:10|3837.3|3831.3|3837.3|3831.3|3838.3|3832.3|3837.3|3831.3|2
1605716300000|2020-11-18 16:18:20|3837.2|3831.2|3837.1|3831.1|3837.2|3831.2|3837.1|3831.1|21
1605716310000|2020-11-18 16:18:30|3836.3|3830.3|3836.7|3830.7|3836.7|3830.7|3836.3|3830.3|0
1605716320000|2020-11-18 16:18:40|3836.3|3830.3|3836.7|3830.7|3836.7|3830.7|3836.3|3830.3|0
1605716330000|2020-11-18 16:18:50|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3836.7|3830.7|2
1605716340000|2020-11-18 16:19:00|3836.7|3830.7|3838.1|3832.1|3838.1|3832.1|3836.7|3830.7|3
1605716350000|2020-11-18 16:19:10|3838.3|3832.3|3838.1|3832.1|3838.3|3832.3|3838.1|3832.1|11
1605716360000|2020-11-18 16:19:20|3838.3|3832.3|3838.1|3832.1|3838.3|3832.3|3838.1|3832.1|9
1605716370000|2020-11-18 16:19:30|3838.3|3832.3|3839.1|3833.1|3839.1|3833.1|3838.3|3832.3|9
1605716390000|2020-11-18 16:19:50|3840.1|3834.1|3839.1|3833.1|3840.1|3834.1|3839.1|3833.1|25
1605716400000|2020-11-18 16:20:00|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3838.1|3832.1|12
1605716410000|2020-11-18 16:20:10|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|4
1605716420000|2020-11-18 16:20:20|3837.1|3831.1|3836.1|3830.1|3837.2|3831.2|3836.1|3830.1|10
1605716430000|2020-11-18 16:20:30|||||||||3
1605716440000|2020-11-18 16:20:40|3836.3|3830.3|3836.7|3830.7|3836.7|3830.7|3836.3|3830.3|1
1605716450000|2020-11-18 16:20:50|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1605716460000|2020-11-18 16:21:00|||||||||33
1605716480000|2020-11-18 16:21:20|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3
1605716490000|2020-11-18 16:21:30|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|12
1605716500000|2020-11-18 16:21:40|3838.1|3832.1|3837.1|3831.1|3838.1|3832.1|3837.1|3831.1|6
1605716520000|2020-11-18 16:22:00|3837.4|3831.4|3837.1|3831.1|3837.4|3831.4|3836.1|3830.1|31
1605716530000|2020-11-18 16:22:10|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.1|3831.1|3
1605716540000|2020-11-18 16:22:20|||||||||19
1605716550000|2020-11-18 16:22:30|||||||||14
1605716560000|2020-11-18 16:22:40|3839.1|3833.1|3838.9|3832.9|3839.1|3833.1|3838.9|3832.9|6
1605716570000|2020-11-18 16:22:50|3839.1|3833.1|3837.9|3831.9|3839.1|3833.1|3837.9|3831.9|19
1605716580000|2020-11-18 16:23:00|3837.8|3831.8|3836.9|3830.9|3837.8|3831.8|3836.1|3830.1|10
1605716590000|2020-11-18 16:23:10|3836.1|3830.1|3836.1|3830.1|3836.8|3830.8|3836.1|3830.1|1
1605716600000|2020-11-18 16:23:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|9
1605716610000|2020-11-18 16:23:30|3835.4|3829.4|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|0
1605716620000|2020-11-18 16:23:40|3834.4|3828.4|3833.1|3827.1|3834.4|3828.4|3833.1|3827.1|78
1605716630000|2020-11-18 16:23:50|3832.8|3826.8|3833.1|3827.1|3833.1|3827.1|3832.4|3826.4|26
1605716640000|2020-11-18 16:24:00|3832.3|3826.3|3831.4|3825.4|3832.3|3826.3|3831.4|3825.4|70
1605716650000|2020-11-18 16:24:10|3831.1|3825.1|3831.4|3825.4|3831.4|3825.4|3830.4|3824.4|31
1605716660000|2020-11-18 16:24:20|3831.1|3825.1|3830.1|3824.1|3831.1|3825.1|3829.9|3823.9|13
1605716670000|2020-11-18 16:24:30|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.1|3824.1|9
1605716680000|2020-11-18 16:24:40|3830.8|3824.8|3830.1|3824.1|3830.8|3824.8|3829.9|3823.9|5
1605716690000|2020-11-18 16:24:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|13
1605716700000|2020-11-18 16:25:00|3829.4|3823.4|3830.4|3824.4|3830.6|3824.6|3829.4|3823.4|21
1605716710000|2020-11-18 16:25:10|3831.4|3825.4|3831.9|3825.9|3831.9|3825.9|3831.4|3825.4|9
1605716730000|2020-11-18 16:25:30|3831.8|3825.8|3831.1|3825.1|3831.8|3825.8|3831.1|3825.1|4
1605716740000|2020-11-18 16:25:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|20
1605716750000|2020-11-18 16:25:50|3831.9|3825.9|3832.9|3826.9|3833.4|3827.4|3831.7|3825.7|10
1605716760000|2020-11-18 16:26:00|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3832.8|3826.8|9
1605716770000|2020-11-18 16:26:10|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|0
1605716780000|2020-11-18 16:26:20|3833.8|3827.8|3834.1|3828.1|3834.4|3828.4|3833.8|3827.8|3
1605716790000|2020-11-18 16:26:30|3834.4|3828.4|3833.1|3827.1|3834.4|3828.4|3833.1|3827.1|6
1605716800000|2020-11-18 16:26:40|3832.1|3826.1|3832.8|3826.8|3832.8|3826.8|3832.1|3826.1|6
1605716810000|2020-11-18 16:26:50|3832.4|3826.4|3833.1|3827.1|3833.1|3827.1|3832.4|3826.4|2
1605716820000|2020-11-18 16:27:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1605716830000|2020-11-18 16:27:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|0
1605716850000|2020-11-18 16:27:30|3832.8|3826.8|3833.4|3827.4|3833.4|3827.4|3832.4|3826.4|8
1605716860000|2020-11-18 16:27:40|3833.8|3827.8|3835.1|3829.1|3835.1|3829.1|3833.8|3827.8|18
1605716870000|2020-11-18 16:27:50|3834.7|3828.7|3833.7|3827.7|3834.7|3828.7|3833.3|3827.3|35
1605716880000|2020-11-18 16:28:00|3834.1|3828.1|3834.3|3828.3|3834.3|3828.3|3834.1|3828.1|10
1605716890000|2020-11-18 16:28:10|3834.1|3828.1|3834.3|3828.3|3835.1|3829.1|3834.1|3828.1|8
1605716900000|2020-11-18 16:28:20|3834.7|3828.7|3833.7|3827.7|3834.7|3828.7|3833.7|3827.7|7
1605716910000|2020-11-18 16:28:30|3833.3|3827.3|3833.7|3827.7|3833.7|3827.7|3833.3|3827.3|10
1605716920000|2020-11-18 16:28:40|3833.3|3827.3|3833.7|3827.7|3833.7|3827.7|3833.3|3827.3|1
1605716940000|2020-11-18 16:29:00|3833.3|3827.3|3833.7|3827.7|3833.7|3827.7|3833.3|3827.3|1
1605716950000|2020-11-18 16:29:10|3834.3|3828.3|3833.8|3827.8|3834.3|3828.3|3833.7|3827.7|7
1605716960000|2020-11-18 16:29:20|3834.1|3828.1|3833.7|3827.7|3834.1|3828.1|3833.3|3827.3|1
1605716970000|2020-11-18 16:29:30|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|1
1605716980000|2020-11-18 16:29:40|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1605716990000|2020-11-18 16:29:50|||||||||4
1605717000000|2020-11-18 16:30:00|3834.1|3828.1|3833.3|3827.3|3834.1|3828.1|3833.3|3827.3|5
1605717010000|2020-11-18 16:30:10|3833.7|3827.7|3832.8|3826.8|3833.7|3827.7|3832.7|3826.7|8
1605717020000|2020-11-18 16:30:20|3833.2|3827.2|3833.7|3827.7|3833.7|3827.7|3833.2|3827.2|1
1605717030000|2020-11-18 16:30:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|16
1605717040000|2020-11-18 16:30:40|3834.2|3828.2|3835.1|3829.1|3835.1|3829.1|3834.2|3828.2|2
1605717050000|2020-11-18 16:30:50|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|30
1605717060000|2020-11-18 16:31:00|3835.1|3829.1|3833.7|3827.7|3835.1|3829.1|3833.7|3827.7|32
1605717070000|2020-11-18 16:31:10|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|1
1605717080000|2020-11-18 16:31:20|3833.7|3827.7|3833.3|3827.3|3834.1|3828.1|3833.2|3827.2|4
1605717090000|2020-11-18 16:31:30|3834.1|3828.1|3833.7|3827.7|3834.1|3828.1|3833.3|3827.3|1
1605717110000|2020-11-18 16:31:50|3834.1|3828.1|3833.7|3827.7|3834.1|3828.1|3833.7|3827.7|6
1605717120000|2020-11-18 16:32:00|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.1|3827.1|4
1605717130000|2020-11-18 16:32:10|3833.1|3827.1|3831.7|3825.7|3833.1|3827.1|3831.7|3825.7|20
1605717140000|2020-11-18 16:32:20|3832.1|3826.1|3834.1|3828.1|3834.1|3828.1|3832.1|3826.1|28
1605717150000|2020-11-18 16:32:30|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|9
1605717160000|2020-11-18 16:32:40|3833.6|3827.6|3833.2|3827.2|3833.6|3827.6|3833.1|3827.1|6
1605717170000|2020-11-18 16:32:50|3833.7|3827.7|3833.2|3827.2|3833.7|3827.7|3833.1|3827.1|14
1605717180000|2020-11-18 16:33:00|3833.7|3827.7|3834.1|3828.1|3834.1|3828.1|3833.7|3827.7|3
1605717190000|2020-11-18 16:33:10|3834.3|3828.3|3835.3|3829.3|3835.3|3829.3|3834.3|3828.3|9
1605717200000|2020-11-18 16:33:20|3835.7|3829.7|3835.3|3829.3|3835.7|3829.7|3835.3|3829.3|1
1605717210000|2020-11-18 16:33:30|||||||||2
1605717220000|2020-11-18 16:33:40|3835.2|3829.2|3835.3|3829.3|3835.3|3829.3|3834.3|3828.3|9
1605717230000|2020-11-18 16:33:50|3835.2|3829.2|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|4
1605717240000|2020-11-18 16:34:00|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|2
1605717250000|2020-11-18 16:34:10|3833.7|3827.7|3834.3|3828.3|3834.3|3828.3|3833.7|3827.7|10
1605717260000|2020-11-18 16:34:20|||||||||1
1605717270000|2020-11-18 16:34:30|3833.7|3827.7|3834.1|3828.1|3834.1|3828.1|3833.7|3827.7|4
1605717280000|2020-11-18 16:34:40|3833.7|3827.7|3833.3|3827.3|3833.7|3827.7|3833.3|3827.3|0
1605717290000|2020-11-18 16:34:50|3832.3|3826.3|3831.7|3825.7|3832.3|3826.3|3831.7|3825.7|23
1605717300000|2020-11-18 16:35:00|3832.1|3826.1|3831.7|3825.7|3832.1|3826.1|3831.7|3825.7|3
1605717310000|2020-11-18 16:35:10|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|8
1605717320000|2020-11-18 16:35:20|3832.3|3826.3|3833.3|3827.3|3833.3|3827.3|3832.3|3826.3|18
1605717330000|2020-11-18 16:35:30|3833.7|3827.7|3834.3|3828.3|3834.3|3828.3|3833.7|3827.7|3
1605717340000|2020-11-18 16:35:40|3834.2|3828.2|3833.3|3827.3|3834.2|3828.2|3833.3|3827.3|3
1605717350000|2020-11-18 16:35:50|3832.7|3826.7|3832.8|3826.8|3833.2|3827.2|3832.3|3826.3|8
1605717360000|2020-11-18 16:36:00|3833.3|3827.3|3833.2|3827.2|3833.3|3827.3|3833.2|3827.2|79
1605717370000|2020-11-18 16:36:10|3833.1|3827.1|3834.1|3828.1|3834.1|3828.1|3832.1|3826.1|44
1605717380000|2020-11-18 16:36:20|3834.2|3828.2|3835.1|3829.1|3835.1|3829.1|3834.2|3828.2|38
1605717390000|2020-11-18 16:36:30|||||||||5
1605717400000|2020-11-18 16:36:40|3835.8|3829.8|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|6
1605717410000|2020-11-18 16:36:50|||||||||1
1605717440000|2020-11-18 16:37:20|3834.1|3828.1|3834.9|3828.9|3834.9|3828.9|3834.1|3828.1|10
1605717450000|2020-11-18 16:37:30|3835.1|3829.1|3835.4|3829.4|3835.8|3829.8|3835.1|3829.1|2
1605717460000|2020-11-18 16:37:40|3835.1|3829.1|3835.1|3829.1|3835.4|3829.4|3835.1|3829.1|3
1605717480000|2020-11-18 16:38:00|3834.2|3828.2|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|12
1605717490000|2020-11-18 16:38:10|3835.1|3829.1|3835.4|3829.4|3835.8|3829.8|3835.1|3829.1|1
1605717510000|2020-11-18 16:38:30|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1605717520000|2020-11-18 16:38:40|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|7
1605717530000|2020-11-18 16:38:50|3835.1|3829.1|3836.1|3830.1|3836.1|3830.1|3835.1|3829.1|7
1605717540000|2020-11-18 16:39:00|3837.1|3831.1|3837.6|3831.6|3837.6|3831.6|3837.1|3831.1|4
1605717550000|2020-11-18 16:39:10|3837.9|3831.9|3838.1|3832.1|3838.1|3832.1|3837.9|3831.9|25
1605717560000|2020-11-18 16:39:20|3837.1|3831.1|3837.1|3831.1|3837.4|3831.4|3837.1|3831.1|8
1605717570000|2020-11-18 16:39:30|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|12
1605717580000|2020-11-18 16:39:40|3836.1|3830.1|3836.4|3830.4|3837.1|3831.1|3836.1|3830.1|7
1605717590000|2020-11-18 16:39:50|3836.1|3830.1|3836.1|3830.1|3836.9|3830.9|3836.1|3830.1|3
1605717600000|2020-11-18 16:40:00|3836.4|3830.4|3836.4|3830.4|3837.1|3831.1|3836.4|3830.4|4
1605717610000|2020-11-18 16:40:10|3836.8|3830.8|3836.1|3830.1|3836.8|3830.8|3836.1|3830.1|1
1605717620000|2020-11-18 16:40:20|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|2
1605717630000|2020-11-18 16:40:30|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1605717640000|2020-11-18 16:40:40|3836.4|3830.4|3836.4|3830.4|3836.8|3830.8|3836.4|3830.4|0
1605717650000|2020-11-18 16:40:50|3836.8|3830.8|3836.4|3830.4|3836.8|3830.8|3836.4|3830.4|0
1605717660000|2020-11-18 16:41:00|3836.8|3830.8|3836.9|3830.9|3836.9|3830.9|3836.8|3830.8|5
1605717670000|2020-11-18 16:41:10|3836.8|3830.8|3836.4|3830.4|3836.8|3830.8|3836.4|3830.4|0
1605717680000|2020-11-18 16:41:20|3836.1|3830.1|3835.8|3829.8|3836.4|3830.4|3835.8|3829.8|20
1605717690000|2020-11-18 16:41:30|3836.1|3830.1|3836.4|3830.4|3836.4|3830.4|3836.1|3830.1|12
1605717700000|2020-11-18 16:41:40|3835.8|3829.8|3837.1|3831.1|3837.1|3831.1|3835.8|3829.8|41
1605717710000|2020-11-18 16:41:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.1|3831.1|0
1605717720000|2020-11-18 16:42:00|3837.1|3831.1|3838.1|3832.1|3838.1|3832.1|3837.1|3831.1|5
1605717730000|2020-11-18 16:42:10|3837.8|3831.8|3837.4|3831.4|3838.1|3832.1|3837.1|3831.1|33
1605717740000|2020-11-18 16:42:20|3837.1|3831.1|3836.4|3830.4|3837.1|3831.1|3836.4|3830.4|5
1605717750000|2020-11-18 16:42:30|3835.9|3829.9|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|13
1605717760000|2020-11-18 16:42:40|3835.8|3829.8|3835.1|3829.1|3835.8|3829.8|3834.4|3828.4|33
1605717770000|2020-11-18 16:42:50|3835.4|3829.4|3834.8|3828.8|3835.4|3829.4|3834.8|3828.8|0
1605717780000|2020-11-18 16:43:00|3834.4|3828.4|3833.9|3827.9|3834.4|3828.4|3833.9|3827.9|3
1605717790000|2020-11-18 16:43:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|11
1605717800000|2020-11-18 16:43:20|||||||||3
1605717810000|2020-11-18 16:43:30|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3832.8|3826.8|5
1605717830000|2020-11-18 16:43:50|||||||||2
1605717850000|2020-11-18 16:44:10|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|5
1605717860000|2020-11-18 16:44:20|3833.8|3827.8|3833.4|3827.4|3833.8|3827.8|3833.1|3827.1|3
1605717870000|2020-11-18 16:44:30|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3832.9|3826.9|10
1605717880000|2020-11-18 16:44:40|||||||||17
1605717900000|2020-11-18 16:45:00|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|14
1605717910000|2020-11-18 16:45:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|50
1605717920000|2020-11-18 16:45:20|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3833.1|3827.1|0
1605717930000|2020-11-18 16:45:30|3833.4|3827.4|3832.4|3826.4|3833.8|3827.8|3832.4|3826.4|6
1605717940000|2020-11-18 16:45:40|3832.8|3826.8|3833.1|3827.1|3834.1|3828.1|3832.4|3826.4|26
1605717960000|2020-11-18 16:46:00|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3833.1|3827.1|3
1605717970000|2020-11-18 16:46:10|3832.8|3826.8|3832.1|3826.1|3832.8|3826.8|3832.1|3826.1|3
1605717980000|2020-11-18 16:46:20|3831.9|3825.9|3831.4|3825.4|3832.1|3826.1|3831.4|3825.4|3
1605717990000|2020-11-18 16:46:30|3831.1|3825.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|47
1605718000000|2020-11-18 16:46:40|3830.9|3824.9|3831.1|3825.1|3831.1|3825.1|3830.9|3824.9|3
1605718010000|2020-11-18 16:46:50|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.1|3824.1|12
1605718020000|2020-11-18 16:47:00|3830.8|3824.8|3832.4|3826.4|3832.4|3826.4|3830.8|3824.8|21
1605718030000|2020-11-18 16:47:10|3832.9|3826.9|3832.4|3826.4|3832.9|3826.9|3832.4|3826.4|1
1605718040000|2020-11-18 16:47:20|3832.1|3826.1|3832.8|3826.8|3832.8|3826.8|3832.1|3826.1|4
1605718050000|2020-11-18 16:47:30|3832.9|3826.9|3832.8|3826.8|3832.9|3826.9|3832.8|3826.8|1
1605718060000|2020-11-18 16:47:40|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.1|3826.1|1
1605718070000|2020-11-18 16:47:50|3832.8|3826.8|3832.1|3826.1|3832.9|3826.9|3832.1|3826.1|0
1605718080000|2020-11-18 16:48:00|||||||||11
1605718090000|2020-11-18 16:48:10|3832.4|3826.4|3832.8|3826.8|3833.1|3827.1|3832.4|3826.4|8
1605718100000|2020-11-18 16:48:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|7
1605718120000|2020-11-18 16:48:40|||||||||3
1605718130000|2020-11-18 16:48:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|6
1605718140000|2020-11-18 16:49:00|3833.1|3827.1|3833.4|3827.4|3833.4|3827.4|3833.1|3827.1|2
1605718150000|2020-11-18 16:49:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|0
1605718160000|2020-11-18 16:49:20|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|15
1605718180000|2020-11-18 16:49:40|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|6
1605718190000|2020-11-18 16:49:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|14
1605718200000|2020-11-18 16:50:00|3832.4|3826.4|3832.8|3826.8|3833.1|3827.1|3832.4|3826.4|5
1605718210000|2020-11-18 16:50:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|1
1605718220000|2020-11-18 16:50:20|3832.1|3826.1|3832.4|3826.4|3832.4|3826.4|3832.1|3826.1|9
1605718230000|2020-11-18 16:50:30|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|4
1605718240000|2020-11-18 16:50:40|3834.1|3828.1|3834.1|3828.1|3834.8|3828.8|3833.8|3827.8|6
1605718250000|2020-11-18 16:50:50|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|5
1605718260000|2020-11-18 16:51:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|7
1605718270000|2020-11-18 16:51:10|||||||||3
1605718280000|2020-11-18 16:51:20|3834.4|3828.4|3836.1|3830.1|3836.1|3830.1|3834.1|3828.1|13
1605718300000|2020-11-18 16:51:40|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3
1605718320000|2020-11-18 16:52:00|||||||||13
1605718330000|2020-11-18 16:52:10|||||||||2
1605718340000|2020-11-18 16:52:20|||||||||2
1605718350000|2020-11-18 16:52:30|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|0
1605718360000|2020-11-18 16:52:40|3835.9|3829.9|3836.1|3830.1|3836.1|3830.1|3835.9|3829.9|25
1605718370000|2020-11-18 16:52:50|3835.9|3829.9|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|41
1605718380000|2020-11-18 16:53:00|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|17
1605718390000|2020-11-18 16:53:10|3836.3|3830.3|3837.1|3831.1|3837.1|3831.1|3836.3|3830.3|25
1605718400000|2020-11-18 16:53:20|3836.1|3830.1|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|11
1605718410000|2020-11-18 16:53:30|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|12
1605718420000|2020-11-18 16:53:40|3834.6|3828.6|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|19
1605718430000|2020-11-18 16:53:50|3833.1|3827.1|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|11
1605718440000|2020-11-18 16:54:00|||||||||7
1605718450000|2020-11-18 16:54:10|3834.2|3828.2|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|39
1605718460000|2020-11-18 16:54:20|3834.3|3828.3|3835.2|3829.2|3835.2|3829.2|3834.3|3828.3|43
1605718470000|2020-11-18 16:54:30|3835.3|3829.3|3834.3|3828.3|3835.3|3829.3|3834.3|3828.3|78
1605718480000|2020-11-18 16:54:40|3834.7|3828.7|3834.8|3828.8|3835|3829|3834.7|3828.7|4
1605718490000|2020-11-18 16:54:50|3835|3829|3835.3|3829.3|3835.3|3829.3|3835|3829|117
1605718500000|2020-11-18 16:55:00|3835.1|3829.1|3834.8|3828.8|3835.1|3829.1|3834.3|3828.3|87
1605718510000|2020-11-18 16:55:10|3834.3|3828.3|3834.3|3828.3|3834.5|3828.5|3834.3|3828.3|27
1605718520000|2020-11-18 16:55:20|3834.5|3828.5|3835.3|3829.3|3835.3|3829.3|3834.3|3828.3|1
1605718530000|2020-11-18 16:55:30|3835.6|3829.6|3836|3830|3836|3830|3835.6|3829.6|3
1605718540000|2020-11-18 16:55:40|3836.3|3830.3|3836.3|3830.3|3836.5|3830.5|3836.3|3830.3|20
1605718550000|2020-11-18 16:55:50|3836.5|3830.5|3836.6|3830.6|3836.6|3830.6|3836.3|3830.3|15
1605718560000|2020-11-18 16:56:00|||||||||63
1605718570000|2020-11-18 16:56:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|35
1605718580000|2020-11-18 16:56:20|3837.6|3831.6|3837.5|3831.5|3837.6|3831.6|3837.5|3831.5|19
1605718590000|2020-11-18 16:56:30|3837.3|3831.3|3836.5|3830.5|3837.3|3831.3|3836.5|3830.5|60
1605718600000|2020-11-18 16:56:40|3836.6|3830.6|3836.6|3830.6|3837|3831|3836.6|3830.6|14
1605718610000|2020-11-18 16:56:50|||||||||9
1605718620000|2020-11-18 16:57:00|||||||||18
1605718630000|2020-11-18 16:57:10|3836.5|3830.5|3836|3830|3836.5|3830.5|3836|3830|7
1605718640000|2020-11-18 16:57:20|3835.1|3829.1|3835.5|3829.5|3835.6|3829.6|3835.1|3829.1|10
1605718650000|2020-11-18 16:57:30|3835.3|3829.3|3835|3829|3835.3|3829.3|3835|3829|1
1605718660000|2020-11-18 16:57:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|6
1605718670000|2020-11-18 16:57:50|3834.6|3828.6|3836|3830|3836|3830|3834.6|3828.6|26
1605718680000|2020-11-18 16:58:00|3835.6|3829.6|3836|3830|3836|3830|3835|3829|14
1605718690000|2020-11-18 16:58:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1605718710000|2020-11-18 16:58:30|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|18
1605718720000|2020-11-18 16:58:40|3835.6|3829.6|3835.3|3829.3|3835.6|3829.6|3835.3|3829.3|7
1605718740000|2020-11-18 16:59:00|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|1
1605718750000|2020-11-18 16:59:10|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836|3830|5
1605718780000|2020-11-18 16:59:40|3836|3830|3835.3|3829.3|3836|3830|3835.3|3829.3|3
1605718790000|2020-11-18 16:59:50|3835|3829|3835|3829|3835|3829|3835|3829|6
1605718800000|2020-11-18 17:00:00|3835.3|3829.3|3835.3|3829.3|3835.5|3829.5|3834.6|3828.6|6
1605718810000|2020-11-18 17:00:10|||||||||15
1605718820000|2020-11-18 17:00:20|3835.5|3829.5|3835.6|3829.6|3835.6|3829.6|3835.5|3829.5|2
1605718830000|2020-11-18 17:00:30|3836|3830|3836|3830|3836.3|3830.3|3836|3830|4
1605718840000|2020-11-18 17:00:40|3835.6|3829.6|3836|3830|3836.3|3830.3|3835.6|3829.6|1
1605718850000|2020-11-18 17:00:50|3836.3|3830.3|3836|3830|3836.3|3830.3|3835.6|3829.6|1
1605718860000|2020-11-18 17:01:00|3836.3|3830.3|3836|3830|3836.3|3830.3|3835.5|3829.5|4
1605718870000|2020-11-18 17:01:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1605718880000|2020-11-18 17:01:20|3836|3830|3835.6|3829.6|3836|3830|3835.6|3829.6|1
1605718890000|2020-11-18 17:01:30|3835.3|3829.3|3835.6|3829.6|3836|3830|3835|3829|10
1605718900000|2020-11-18 17:01:40|3835.5|3829.5|3835.3|3829.3|3835.5|3829.5|3835|3829|13
1605718910000|2020-11-18 17:01:50|3835|3829|3835.3|3829.3|3835.3|3829.3|3835|3829|5
1605718920000|2020-11-18 17:02:00|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|5
1605718930000|2020-11-18 17:02:10|3836|3830|3836|3830|3836|3830|3835.6|3829.6|0
1605718940000|2020-11-18 17:02:20|3835.6|3829.6|3835.5|3829.5|3836|3830|3835.5|3829.5|6
1605718950000|2020-11-18 17:02:30|3835.3|3829.3|3835.5|3829.5|3835.5|3829.5|3835.3|3829.3|0
1605718960000|2020-11-18 17:02:40|3835.6|3829.6|3836|3830|3836|3830|3835.5|3829.5|1
1605718970000|2020-11-18 17:02:50|3835.6|3829.6|3835.6|3829.6|3836|3830|3835.6|3829.6|0
1605718980000|2020-11-18 17:03:00|3836|3830|3835.6|3829.6|3836|3830|3835.6|3829.6|1
1605718990000|2020-11-18 17:03:10|3836.3|3830.3|3836|3830|3836.3|3830.3|3836|3830|0
1605719000000|2020-11-18 17:03:20|3836.3|3830.3|3835.6|3829.6|3836.3|3830.3|3835.6|3829.6|4
1605719010000|2020-11-18 17:03:30|3836|3830|3836|3830|3836|3830|3836|3830|1
1605719020000|2020-11-18 17:03:40|3836.3|3830.3|3835.6|3829.6|3836.3|3830.3|3835.6|3829.6|5
1605719030000|2020-11-18 17:03:50|3835.5|3829.5|3835|3829|3835.6|3829.6|3834.6|3828.6|9
1605719040000|2020-11-18 17:04:00|3835.6|3829.6|3836|3830|3836.3|3830.3|3835.6|3829.6|4
1605719050000|2020-11-18 17:04:10|3836.3|3830.3|3836|3830|3836.3|3830.3|3836|3830|1
1605719060000|2020-11-18 17:04:20|3836.3|3830.3|3836|3830|3836.3|3830.3|3836|3830|9
1605719070000|2020-11-18 17:04:30|3835.6|3829.6|3836|3830|3836|3830|3835.6|3829.6|1
1605719080000|2020-11-18 17:04:40|3835.6|3829.6|3835.3|3829.3|3835.6|3829.6|3835.3|3829.3|7
1605719100000|2020-11-18 17:05:00|3835.5|3829.5|3836|3830|3836|3830|3835.3|3829.3|4
1605719110000|2020-11-18 17:05:10|3835.6|3829.6|3835.3|3829.3|3835.6|3829.6|3835.3|3829.3|7
1605719120000|2020-11-18 17:05:20|3835.5|3829.5|3835.6|3829.6|3835.6|3829.6|3835.3|3829.3|0
1605719130000|2020-11-18 17:05:30|3836|3830|3836|3830|3836|3830|3836|3830|3
1605719140000|2020-11-18 17:05:40|3836.3|3830.3|3836|3830|3836.3|3830.3|3836|3830|2
1605719150000|2020-11-18 17:05:50|3836.3|3830.3|3836|3830|3836.3|3830.3|3836|3830|0
1605719160000|2020-11-18 17:06:00|||||||||5
1605719170000|2020-11-18 17:06:10|3835.3|3829.3|3835.3|3829.3|3835.5|3829.5|3835.3|3829.3|5
1605719180000|2020-11-18 17:06:20|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|7
1605719190000|2020-11-18 17:06:30|3834|3828|3834|3828|3834|3828|3834|3828|7
1605719200000|2020-11-18 17:06:40|3833.3|3827.3|3832.5|3826.5|3833.3|3827.3|3832.5|3826.5|14
1605719210000|2020-11-18 17:06:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3
1605719220000|2020-11-18 17:07:00|3832.5|3826.5|3832.3|3826.3|3832.5|3826.5|3831.3|3825.3|10
1605719230000|2020-11-18 17:07:10|3831.6|3825.6|3831.5|3825.5|3832|3826|3831.5|3825.5|5
1605719240000|2020-11-18 17:07:20|3831.6|3825.6|3831.3|3825.3|3831.6|3825.6|3831.3|3825.3|4
1605719250000|2020-11-18 17:07:30|3831.5|3825.5|3831.6|3825.6|3831.6|3825.6|3831.5|3825.5|1
1605719260000|2020-11-18 17:07:40|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|3831.3|3825.3|6
1605719270000|2020-11-18 17:07:50|3831.6|3825.6|3832|3826|3832|3826|3831.6|3825.6|3
1605719280000|2020-11-18 17:08:00|3832.6|3826.6|3832.5|3826.5|3833.3|3827.3|3832.5|3826.5|3
1605719290000|2020-11-18 17:08:10|3832.6|3826.6|3833.3|3827.3|3833.3|3827.3|3832.6|3826.6|0
1605719300000|2020-11-18 17:08:20|3833|3827|3833|3827|3833|3827|3833|3827|0
1605719310000|2020-11-18 17:08:30|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|2
1605719320000|2020-11-18 17:08:40|3833|3827|3834.3|3828.3|3834.3|3828.3|3832.5|3826.5|18
1605719330000|2020-11-18 17:08:50|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|2
1605719340000|2020-11-18 17:09:00|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833|3827|0
1605719350000|2020-11-18 17:09:10|3832.6|3826.6|3833|3827|3833|3827|3832.6|3826.6|1
1605719360000|2020-11-18 17:09:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1605719370000|2020-11-18 17:09:30|3833|3827|3833|3827|3833|3827|3833|3827|0
1605719380000|2020-11-18 17:09:40|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|5
1605719390000|2020-11-18 17:09:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|1
1605719400000|2020-11-18 17:10:00|3833.3|3827.3|3833|3827|3833.3|3827.3|3832.5|3826.5|1
1605719410000|2020-11-18 17:10:10|3832.8|3826.8|3832.5|3826.5|3832.8|3826.8|3832.5|3826.5|0
1605719420000|2020-11-18 17:10:20|3832.3|3826.3|3832.6|3826.6|3832.6|3826.6|3832.3|3826.3|2
1605719430000|2020-11-18 17:10:30|3833|3827|3833|3827|3833|3827|3833|3827|1
1605719440000|2020-11-18 17:10:40|3833.3|3827.3|3833|3827|3833.3|3827.3|3833|3827|2
1605719450000|2020-11-18 17:10:50|3832.6|3826.6|3833.3|3827.3|3833.3|3827.3|3832.6|3826.6|3
1605719460000|2020-11-18 17:11:00|3833|3827|3832.5|3826.5|3833|3827|3832.3|3826.3|20
1605719470000|2020-11-18 17:11:10|3833|3827|3832.3|3826.3|3833|3827|3832.3|3826.3|0
1605719480000|2020-11-18 17:11:20|3832.6|3826.6|3832|3826|3832.6|3826.6|3831.5|3825.5|4
1605719490000|2020-11-18 17:11:30|3832.3|3826.3|3833.3|3827.3|3834.3|3828.3|3832.3|3826.3|94
1605719500000|2020-11-18 17:11:40|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|10
1605719520000|2020-11-18 17:12:00|3834.7|3828.7|3835.7|3829.7|3835.7|3829.7|3834.7|3828.7|41
1605719530000|2020-11-18 17:12:10|3836.3|3830.3|3838.7|3832.7|3839.3|3833.3|3836.3|3830.3|57
1605719540000|2020-11-18 17:12:20|3838.8|3832.8|3840.3|3834.3|3840.3|3834.3|3838.8|3832.8|24
1605719550000|2020-11-18 17:12:30|3841.3|3835.3|3840.3|3834.3|3841.3|3835.3|3840.3|3834.3|5
1605719560000|2020-11-18 17:12:40|3841.2|3835.2|3845.1|3839.1|3845.1|3839.1|3841.2|3835.2|47
1605719570000|2020-11-18 17:12:50|3844.7|3838.7|3844.1|3838.1|3844.7|3838.7|3843.3|3837.3|8
1605719580000|2020-11-18 17:13:00|3843.7|3837.7|3844.7|3838.7|3844.7|3838.7|3843.7|3837.7|2
1605719590000|2020-11-18 17:13:10|3844.2|3838.2|3844.7|3838.7|3845.1|3839.1|3844.1|3838.1|3
1605719600000|2020-11-18 17:13:20|3844.2|3838.2|3845.1|3839.1|3845.1|3839.1|3844.2|3838.2|11
1605719610000|2020-11-18 17:13:30|3846.1|3840.1|3846.3|3840.3|3846.3|3840.3|3845.7|3839.7|23
1605719620000|2020-11-18 17:13:40|3846.1|3840.1|3845.7|3839.7|3846.1|3840.1|3845.7|3839.7|8
1605719630000|2020-11-18 17:13:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|15
1605719640000|2020-11-18 17:14:00|3846.3|3840.3|3845.3|3839.3|3846.3|3840.3|3845.3|3839.3|26
1605719650000|2020-11-18 17:14:10|3845.5|3839.5|3844.5|3838.5|3846|3840|3844.3|3838.3|7
1605719660000|2020-11-18 17:14:20|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|0
1605719670000|2020-11-18 17:14:30|3845|3839|3845.3|3839.3|3845.3|3839.3|3845|3839|1
1605719680000|2020-11-18 17:14:40|3845|3839|3844.3|3838.3|3845|3839|3844.3|3838.3|18
1605719690000|2020-11-18 17:14:50|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.3|3838.3|3
1605719700000|2020-11-18 17:15:00|3844.3|3838.3|3844.3|3838.3|3844.5|3838.5|3844.3|3838.3|2
1605719710000|2020-11-18 17:15:10|3844.8|3838.8|3844.5|3838.5|3845|3839|3844.5|3838.5|6
1605719720000|2020-11-18 17:15:20|3844.3|3838.3|3844.5|3838.5|3845.3|3839.3|3844.3|3838.3|0
1605719730000|2020-11-18 17:15:30|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1605719750000|2020-11-18 17:15:50|3844|3838|3843.3|3837.3|3844|3838|3843.3|3837.3|7
1605719760000|2020-11-18 17:16:00|3843.6|3837.6|3843|3837|3844.3|3838.3|3843|3837|7
1605719770000|2020-11-18 17:16:10|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|0
1605719780000|2020-11-18 17:16:20|3841.6|3835.6|3842|3836|3842|3836|3841.6|3835.6|42
1605719790000|2020-11-18 17:16:30|3841.6|3835.6|3842.3|3836.3|3842.3|3836.3|3841.6|3835.6|3
1605719800000|2020-11-18 17:16:40|3843|3837|3843|3837|3843.3|3837.3|3843|3837|3
1605719810000|2020-11-18 17:16:50|3843.3|3837.3|3843.6|3837.6|3843.6|3837.6|3843|3837|17
1605719820000|2020-11-18 17:17:00|3844|3838|3842.6|3836.6|3844|3838|3842.6|3836.6|2
1605719830000|2020-11-18 17:17:10|3843.5|3837.5|3844.5|3838.5|3844.6|3838.6|3843.5|3837.5|9
1605719840000|2020-11-18 17:17:20|3844.6|3838.6|3845.6|3839.6|3845.6|3839.6|3844.5|3838.5|24
1605719850000|2020-11-18 17:17:30|||||||||9
1605719860000|2020-11-18 17:17:40|3846|3840|3845.6|3839.6|3846|3840|3845|3839|19
1605719870000|2020-11-18 17:17:50|3846|3840|3846|3840|3846|3840|3846|3840|2
1605719880000|2020-11-18 17:18:00|3845.6|3839.6|3846.3|3840.3|3846.3|3840.3|3845.6|3839.6|3
1605719890000|2020-11-18 17:18:10|3845.6|3839.6|3845.6|3839.6|3846|3840|3845.6|3839.6|54
1605719900000|2020-11-18 17:18:20|||||||||1
1605719920000|2020-11-18 17:18:40|||||||||1
1605719930000|2020-11-18 17:18:50|3846|3840|3846|3840|3846.3|3840.3|3845.6|3839.6|10
1605719940000|2020-11-18 17:19:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|2
1605719950000|2020-11-18 17:19:10|3845.6|3839.6|3847|3841|3847.3|3841.3|3845.6|3839.6|52
1605719960000|2020-11-18 17:19:20|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1605719970000|2020-11-18 17:19:30|3847|3841|3850.5|3844.5|3850.6|3844.6|3846.6|3840.6|42
1605719980000|2020-11-18 17:19:40|3849.6|3843.6|3849.6|3843.6|3850.6|3844.6|3849.6|3843.6|8
1605719990000|2020-11-18 17:19:50|3850|3844|3849.6|3843.6|3850.6|3844.6|3849.6|3843.6|41
1605720000000|2020-11-18 17:20:00|3850|3844|3849|3843|3850|3844|3849|3843|18
1605720010000|2020-11-18 17:20:10|3849.3|3843.3|3849.6|3843.6|3849.6|3843.6|3849.3|3843.3|6
1605720020000|2020-11-18 17:20:20|3850|3844|3850|3844|3850|3844|3849.6|3843.6|1
1605720030000|2020-11-18 17:20:30|3850.3|3844.3|3850|3844|3850.3|3844.3|3849.3|3843.3|20
1605720040000|2020-11-18 17:20:40|3849.6|3843.6|3850|3844|3850|3844|3849.6|3843.6|11
1605720050000|2020-11-18 17:20:50|3850.6|3844.6|3851.6|3845.6|3851.6|3845.6|3850.6|3844.6|6
1605720060000|2020-11-18 17:21:00|3851.5|3845.5|3854.6|3848.6|3854.6|3848.6|3851|3845|71
1605720070000|2020-11-18 17:21:10|3854.3|3848.3|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|53
1605720080000|2020-11-18 17:21:20|3854|3848|3854|3848|3854.3|3848.3|3854|3848|3
1605720090000|2020-11-18 17:21:30|3853.6|3847.6|3855.1|3849.1|3855.1|3849.1|3853.6|3847.6|11
1605720100000|2020-11-18 17:21:40|3855|3849|3855.6|3849.6|3855.6|3849.6|3854.6|3848.6|20
1605720110000|2020-11-18 17:21:50|3856|3850|3856.6|3850.6|3856.6|3850.6|3856|3850|30
1605720120000|2020-11-18 17:22:00|3857.6|3851.6|3858.6|3852.6|3858.6|3852.6|3857.6|3851.6|11
1605720130000|2020-11-18 17:22:10|||||||||46
1605720140000|2020-11-18 17:22:20|3859.6|3853.6|3860.6|3854.6|3861.3|3855.3|3859.6|3853.6|22
1605720150000|2020-11-18 17:22:30|3859.6|3853.6|3859.6|3853.6|3860.6|3854.6|3858.9|3852.9|121
1605720160000|2020-11-18 17:22:40|3858.9|3852.9|3855.6|3849.6|3858.9|3852.9|3855.6|3849.6|31
1605720170000|2020-11-18 17:22:50|3854.6|3848.6|3855|3849|3855.6|3849.6|3854.6|3848.6|24
1605720180000|2020-11-18 17:23:00|3855.3|3849.3|3854.6|3848.6|3855.6|3849.6|3854.6|3848.6|9
1605720190000|2020-11-18 17:23:10|3855.6|3849.6|3854.6|3848.6|3855.6|3849.6|3854.6|3848.6|7
1605720200000|2020-11-18 17:23:20|3854.9|3848.9|3855.6|3849.6|3855.6|3849.6|3854.9|3848.9|24
1605720210000|2020-11-18 17:23:30|||||||||16
1605720220000|2020-11-18 17:23:40|3854.9|3848.9|3854.1|3848.1|3854.9|3848.9|3853.8|3847.8|11
1605720230000|2020-11-18 17:23:50|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|2
1605720240000|2020-11-18 17:24:00|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|24
1605720250000|2020-11-18 17:24:10|3854.5|3848.5|3853.6|3847.6|3854.5|3848.5|3853.6|3847.6|7
1605720260000|2020-11-18 17:24:20|3854.5|3848.5|3853.6|3847.6|3854.5|3848.5|3853.6|3847.6|6
1605720270000|2020-11-18 17:24:30|||||||||4
1605720280000|2020-11-18 17:24:40|3852.3|3846.3|3851.6|3845.6|3852.3|3846.3|3851.5|3845.5|106
1605720290000|2020-11-18 17:24:50|3852|3846|3851.6|3845.6|3852|3846|3851.3|3845.3|6
1605720300000|2020-11-18 17:25:00|3852|3846|3852.6|3846.6|3852.6|3846.6|3851.6|3845.6|3
1605720310000|2020-11-18 17:25:10|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|7
1605720320000|2020-11-18 17:25:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.3|3846.3|7
1605720330000|2020-11-18 17:25:30|3851.6|3845.6|3852.6|3846.6|3852.6|3846.6|3851.6|3845.6|9
1605720340000|2020-11-18 17:25:40|3851.6|3845.6|3851|3845|3852.6|3846.6|3850.6|3844.6|20
1605720350000|2020-11-18 17:25:50|3851.5|3845.5|3851.1|3845.1|3851.6|3845.6|3851|3845|6
1605720360000|2020-11-18 17:26:00|3851.5|3845.5|3851.5|3845.5|3851.6|3845.6|3851.1|3845.1|5
1605720370000|2020-11-18 17:26:10|3851.3|3845.3|3851|3845|3851.3|3845.3|3850.6|3844.6|6
1605720380000|2020-11-18 17:26:20|3850.6|3844.6|3850.6|3844.6|3851|3845|3850.6|3844.6|7
1605720390000|2020-11-18 17:26:30|3851.1|3845.1|3850.6|3844.6|3851.5|3845.5|3850.6|3844.6|4
1605720400000|2020-11-18 17:26:40|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|6
1605720420000|2020-11-18 17:27:00|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|2
1605720430000|2020-11-18 17:27:10|3850.8|3844.8|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|2
1605720450000|2020-11-18 17:27:30|3850.5|3844.5|3850.6|3844.6|3850.6|3844.6|3850.3|3844.3|13
1605720460000|2020-11-18 17:27:40|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|4
1605720470000|2020-11-18 17:27:50|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|4
1605720480000|2020-11-18 17:28:00|3850.5|3844.5|3850.5|3844.5|3850.6|3844.6|3850.3|3844.3|12
1605720490000|2020-11-18 17:28:10|3850.6|3844.6|3851.6|3845.6|3851.6|3845.6|3850.3|3844.3|7
1605720500000|2020-11-18 17:28:20|3852.5|3846.5|3851.6|3845.6|3852.5|3846.5|3851.6|3845.6|1
1605720510000|2020-11-18 17:28:30|3851.9|3845.9|3853.8|3847.8|3853.9|3847.9|3851.9|3845.9|139
1605720520000|2020-11-18 17:28:40|3853.9|3847.9|3851.9|3845.9|3853.9|3847.9|3851.9|3845.9|12
1605720530000|2020-11-18 17:28:50|3852.6|3846.6|3852.6|3846.6|3852.8|3846.8|3851.9|3845.9|68
1605720540000|2020-11-18 17:29:00|3852.3|3846.3|3851.8|3845.8|3852.3|3846.3|3851.8|3845.8|6
1605720550000|2020-11-18 17:29:10|3851.3|3845.3|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|5
1605720560000|2020-11-18 17:29:20|3851.8|3845.8|3851.4|3845.4|3851.8|3845.8|3850.9|3844.9|24
1605720570000|2020-11-18 17:29:30|3851.5|3845.5|3851.9|3845.9|3851.9|3845.9|3850.9|3844.9|8
1605720580000|2020-11-18 17:29:40|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|10
1605720590000|2020-11-18 17:29:50|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|8
1605720600000|2020-11-18 17:30:00|3851.3|3845.3|3851.9|3845.9|3851.9|3845.9|3851.3|3845.3|17
1605720610000|2020-11-18 17:30:10|3850.9|3844.9|3851.3|3845.3|3851.8|3845.8|3850.9|3844.9|61
1605720620000|2020-11-18 17:30:20|3851.6|3845.6|3851.9|3845.9|3851.9|3845.9|3851.6|3845.6|4
1605720630000|2020-11-18 17:30:30|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|4
1605720640000|2020-11-18 17:30:40|||||||||1
1605720650000|2020-11-18 17:30:50|3850.9|3844.9|3851.3|3845.3|3851.3|3845.3|3850.9|3844.9|2
1605720660000|2020-11-18 17:31:00|3850.9|3844.9|3851.9|3845.9|3851.9|3845.9|3850.9|3844.9|10
1605720670000|2020-11-18 17:31:10|3851.8|3845.8|3851.6|3845.6|3851.9|3845.9|3851.3|3845.3|2
1605720680000|2020-11-18 17:31:20|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|1
1605720690000|2020-11-18 17:31:30|3851.8|3845.8|3852.4|3846.4|3852.9|3846.9|3851.8|3845.8|14
1605720700000|2020-11-18 17:31:40|||||||||3
1605720710000|2020-11-18 17:31:50|3852.5|3846.5|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|4
1605720720000|2020-11-18 17:32:00|3852.4|3846.4|3851.3|3845.3|3852.8|3846.8|3851.3|3845.3|38
1605720730000|2020-11-18 17:32:10|3851.6|3845.6|3852.9|3846.9|3852.9|3846.9|3851.6|3845.6|19
1605720740000|2020-11-18 17:32:20|3852.8|3846.8|3852.8|3846.8|3852.9|3846.9|3852.6|3846.6|6
1605720750000|2020-11-18 17:32:30|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1605720760000|2020-11-18 17:32:40|3852.9|3846.9|3852.9|3846.9|3853.9|3847.9|3852.9|3846.9|12
1605720770000|2020-11-18 17:32:50|3853.4|3847.4|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|10
1605720780000|2020-11-18 17:33:00|3853.2|3847.2|3852.9|3846.9|3853.4|3847.4|3852.4|3846.4|3
1605720790000|2020-11-18 17:33:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|8
1605720800000|2020-11-18 17:33:20|3853.4|3847.4|3853.7|3847.7|3853.9|3847.9|3853.4|3847.4|5
1605720810000|2020-11-18 17:33:30|3853.2|3847.2|3853.2|3847.2|3853.9|3847.9|3852.9|3846.9|1
1605720820000|2020-11-18 17:33:40|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|9
1605720830000|2020-11-18 17:33:50|||||||||5
1605720840000|2020-11-18 17:34:00|3852.7|3846.7|3851.9|3845.9|3852.7|3846.7|3851.9|3845.9|6
1605720850000|2020-11-18 17:34:10|3851.7|3845.7|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|2
1605720860000|2020-11-18 17:34:20|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.2|3845.2|5
1605720870000|2020-11-18 17:34:30|3851.6|3845.6|3850.9|3844.9|3851.6|3845.6|3850.9|3844.9|10
1605720880000|2020-11-18 17:34:40|3851.2|3845.2|3851.4|3845.4|3851.4|3845.4|3851.2|3845.2|7
1605720890000|2020-11-18 17:34:50|||||||||3
1605720900000|2020-11-18 17:35:00|3851.7|3845.7|3850.2|3844.2|3851.7|3845.7|3849.9|3843.9|22
1605720910000|2020-11-18 17:35:10|3849.9|3843.9|3849.9|3843.9|3850.2|3844.2|3849.9|3843.9|2
1605720920000|2020-11-18 17:35:20|3850.2|3844.2|3850.9|3844.9|3850.9|3844.9|3848.9|3842.9|17
1605720930000|2020-11-18 17:35:30|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.7|3845.7|9
1605720940000|2020-11-18 17:35:40|3852.2|3846.2|3851.7|3845.7|3852.2|3846.2|3851.7|3845.7|10
1605720950000|2020-11-18 17:35:50|3851.4|3845.4|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|10
1605720960000|2020-11-18 17:36:00|||||||||4
1605720970000|2020-11-18 17:36:10|3849.9|3843.9|3849.2|3843.2|3850.2|3844.2|3849.2|3843.2|17
1605720980000|2020-11-18 17:36:20|3848.9|3842.9|3849.4|3843.4|3849.4|3843.4|3848.9|3842.9|4
1605720990000|2020-11-18 17:36:30|3849.2|3843.2|3848.9|3842.9|3849.2|3843.2|3848.9|3842.9|0
1605721000000|2020-11-18 17:36:40|3849.4|3843.4|3847.9|3841.9|3849.4|3843.4|3847.9|3841.9|20
1605721010000|2020-11-18 17:36:50|3848.2|3842.2|3848.6|3842.6|3848.6|3842.6|3848.2|3842.2|19
1605721020000|2020-11-18 17:37:00|3848.2|3842.2|3848.2|3842.2|3848.9|3842.9|3848.2|3842.2|50
1605721030000|2020-11-18 17:37:10|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.6|3841.6|11
1605721040000|2020-11-18 17:37:20|3847.7|3841.7|3847.7|3841.7|3847.9|3841.9|3846.9|3840.9|22
1605721050000|2020-11-18 17:37:30|3847.9|3841.9|3847.6|3841.6|3847.9|3841.9|3847.2|3841.2|3
1605721060000|2020-11-18 17:37:40|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|4
1605721070000|2020-11-18 17:37:50|3847.2|3841.2|3846.9|3840.9|3847.7|3841.7|3846.9|3840.9|15
1605721080000|2020-11-18 17:38:00|3847.2|3841.2|3846.9|3840.9|3847.2|3841.2|3846.9|3840.9|3
1605721090000|2020-11-18 17:38:10|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|9
1605721100000|2020-11-18 17:38:20|||||||||4
1605721110000|2020-11-18 17:38:30|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3844.9|3838.9|23
1605721120000|2020-11-18 17:38:40|3844.9|3838.9|3845.2|3839.2|3845.2|3839.2|3844.9|3838.9|13
1605721130000|2020-11-18 17:38:50|3844.9|3838.9|3843.9|3837.9|3844.9|3838.9|3843.9|3837.9|6
1605721140000|2020-11-18 17:39:00|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3843.9|3837.9|0
1605721150000|2020-11-18 17:39:10|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|2
1605721160000|2020-11-18 17:39:20|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3843.9|3837.9|9
1605721170000|2020-11-18 17:39:30|3844.9|3838.9|3845.9|3839.9|3845.9|3839.9|3844.9|3838.9|5
1605721180000|2020-11-18 17:39:40|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|3
1605721190000|2020-11-18 17:39:50|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|10
1605721200000|2020-11-18 17:40:00|3846.9|3840.9|3845.9|3839.9|3846.9|3840.9|3845.9|3839.9|20
1605721210000|2020-11-18 17:40:10|3846.2|3840.2|3845.9|3839.9|3846.6|3840.6|3845.9|3839.9|4
1605721220000|2020-11-18 17:40:20|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3845.9|3839.9|0
1605721230000|2020-11-18 17:40:30|3846.6|3840.6|3845.9|3839.9|3846.6|3840.6|3845.9|3839.9|1
1605721240000|2020-11-18 17:40:40|||||||||3
1605721250000|2020-11-18 17:40:50|3846.2|3840.2|3845.2|3839.2|3846.2|3840.2|3845.2|3839.2|11
1605721260000|2020-11-18 17:41:00|3844.9|3838.9|3845.6|3839.6|3845.6|3839.6|3844.9|3838.9|62
1605721270000|2020-11-18 17:41:10|3844.7|3838.7|3844.9|3838.9|3844.9|3838.9|3844.7|3838.7|5
1605721280000|2020-11-18 17:41:20|3845.4|3839.4|3845.9|3839.9|3845.9|3839.9|3844.9|3838.9|3
1605721300000|2020-11-18 17:41:40|||||||||10
1605721310000|2020-11-18 17:41:50|||||||||9
1605721320000|2020-11-18 17:42:00|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|4
1605721330000|2020-11-18 17:42:10|||||||||11
1605721340000|2020-11-18 17:42:20|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|21
1605721350000|2020-11-18 17:42:30|3848.2|3842.2|3848.9|3842.9|3848.9|3842.9|3847.9|3841.9|4
1605721380000|2020-11-18 17:43:00|3849.2|3843.2|3849.9|3843.9|3849.9|3843.9|3848.9|3842.9|31
1605721390000|2020-11-18 17:43:10|||||||||12
1605721410000|2020-11-18 17:43:30|||||||||4
1605721420000|2020-11-18 17:43:40|||||||||1
1605721430000|2020-11-18 17:43:50|3848.9|3842.9|3849.9|3843.9|3849.9|3843.9|3848.9|3842.9|34
1605721440000|2020-11-18 17:44:00|||||||||2
1605721450000|2020-11-18 17:44:10|3849.5|3843.5|3848.9|3842.9|3849.5|3843.5|3848.9|3842.9|5
1605721460000|2020-11-18 17:44:20|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.2|3843.2|20
1605721470000|2020-11-18 17:44:30|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3848.9|3842.9|6
1605721480000|2020-11-18 17:44:40|||||||||2
1605721490000|2020-11-18 17:44:50|||||||||2
1605721500000|2020-11-18 17:45:00|||||||||1
1605721510000|2020-11-18 17:45:10|||||||||4
1605721520000|2020-11-18 17:45:20|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|15
1605721530000|2020-11-18 17:45:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|13
1605721540000|2020-11-18 17:45:40|||||||||2
1605721550000|2020-11-18 17:45:50|||||||||8
1605721560000|2020-11-18 17:46:00|3849.6|3843.6|3848.9|3842.9|3849.6|3843.6|3847.9|3841.9|49
1605721570000|2020-11-18 17:46:10|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|8
1605721580000|2020-11-18 17:46:20|3847.6|3841.6|3847.7|3841.7|3847.7|3841.7|3847.6|3841.6|26
1605721590000|2020-11-18 17:46:30|3847.9|3841.9|3847.9|3841.9|3848.2|3842.2|3847.9|3841.9|2
1605721600000|2020-11-18 17:46:40|3847.6|3841.6|3847.2|3841.2|3847.6|3841.6|3847.2|3841.2|5
1605721610000|2020-11-18 17:46:50|3847.4|3841.4|3847.4|3841.4|3847.7|3841.7|3846.9|3840.9|5
1605721620000|2020-11-18 17:47:00|3846.9|3840.9|3846.9|3840.9|3847.2|3841.2|3846.9|3840.9|0
1605721630000|2020-11-18 17:47:10|3845.9|3839.9|3846.9|3840.9|3846.9|3840.9|3845.9|3839.9|44
1605721640000|2020-11-18 17:47:20|3846.7|3840.7|3846.9|3840.9|3846.9|3840.9|3846.7|3840.7|3
1605721650000|2020-11-18 17:47:30|||||||||1
1605721660000|2020-11-18 17:47:40|||||||||2
1605721670000|2020-11-18 17:47:50|3846.5|3840.5|3845.9|3839.9|3846.5|3840.5|3845.9|3839.9|31
1605721680000|2020-11-18 17:48:00|3846|3840|3845.9|3839.9|3846|3840|3845.9|3839.9|15
1605721700000|2020-11-18 17:48:20|||||||||1
1605721710000|2020-11-18 17:48:30|3845.4|3839.4|3845.9|3839.9|3845.9|3839.9|3845.4|3839.4|11
1605721720000|2020-11-18 17:48:40|3845.2|3839.2|3844.2|3838.2|3845.2|3839.2|3843.9|3837.9|6
1605721730000|2020-11-18 17:48:50|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|0
1605721740000|2020-11-18 17:49:00|3844.2|3838.2|3845.2|3839.2|3845.2|3839.2|3844.2|3838.2|11
1605721750000|2020-11-18 17:49:10|3845.4|3839.4|3845.4|3839.4|3845.6|3839.6|3845.2|3839.2|10
1605721760000|2020-11-18 17:49:20|3844.3|3838.3|3843.9|3837.9|3844.3|3838.3|3843.9|3837.9|31
1605721770000|2020-11-18 17:49:30|3844.2|3838.2|3845.4|3839.4|3845.9|3839.9|3844.2|3838.2|16
1605721780000|2020-11-18 17:49:40|||||||||1
1605721790000|2020-11-18 17:49:50|3844.2|3838.2|3844.9|3838.9|3844.9|3838.9|3844.2|3838.2|15
1605721800000|2020-11-18 17:50:00|3843.9|3837.9|3844.2|3838.2|3844.2|3838.2|3843.9|3837.9|10
1605721810000|2020-11-18 17:50:10|3844.4|3838.4|3843.2|3837.2|3844.4|3838.4|3843.2|3837.2|57
1605721820000|2020-11-18 17:50:20|3843.9|3837.9|3842.9|3836.9|3843.9|3837.9|3842.9|3836.9|10
1605721830000|2020-11-18 17:50:30|3843.2|3837.2|3843.9|3837.9|3843.9|3837.9|3843.2|3837.2|16
1605721840000|2020-11-18 17:50:40|3843.6|3837.6|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|22
1605721850000|2020-11-18 17:50:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3842.9|3836.9|2
1605721860000|2020-11-18 17:51:00|3842.9|3836.9|3842.9|3836.9|3843.2|3837.2|3842.9|3836.9|3
1605721870000|2020-11-18 17:51:10|3843.2|3837.2|3842.9|3836.9|3843.2|3837.2|3842.9|3836.9|2
1605721890000|2020-11-18 17:51:30|3843.9|3837.9|3842.9|3836.9|3843.9|3837.9|3842.9|3836.9|5
1605721910000|2020-11-18 17:51:50|||||||||13
1605721920000|2020-11-18 17:52:00|3843.9|3837.9|3844.9|3838.9|3844.9|3838.9|3843.9|3837.9|5
1605721930000|2020-11-18 17:52:10|||||||||1
1605721940000|2020-11-18 17:52:20|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3844.9|3838.9|5
1605721950000|2020-11-18 17:52:30|3845.6|3839.6|3844.9|3838.9|3845.9|3839.9|3844.9|3838.9|22
1605721960000|2020-11-18 17:52:40|3845.6|3839.6|3845.9|3839.9|3845.9|3839.9|3845.6|3839.6|4
1605721970000|2020-11-18 17:52:50|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|12
1605721980000|2020-11-18 17:53:00|3847.2|3841.2|3847.4|3841.4|3847.9|3841.9|3847.2|3841.2|8
1605721990000|2020-11-18 17:53:10|3847.5|3841.5|3846.9|3840.9|3847.9|3841.9|3846.9|3840.9|8
1605722000000|2020-11-18 17:53:20|3846.6|3840.6|3845.9|3839.9|3846.6|3840.6|3845.9|3839.9|14
1605722010000|2020-11-18 17:53:30|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|27
1605722020000|2020-11-18 17:53:40|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|0
1605722030000|2020-11-18 17:53:50|3845.9|3839.9|3845.9|3839.9|3846.9|3840.9|3845.9|3839.9|92
1605722040000|2020-11-18 17:54:00|3846.2|3840.2|3846.9|3840.9|3846.9|3840.9|3846.2|3840.2|2
1605722050000|2020-11-18 17:54:10|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|18
1605722060000|2020-11-18 17:54:20|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|14
1605722070000|2020-11-18 17:54:30|||||||||1
1605722080000|2020-11-18 17:54:40|||||||||12
1605722090000|2020-11-18 17:54:50|3847.9|3841.9|3848.9|3842.9|3848.9|3842.9|3847.9|3841.9|7
1605722100000|2020-11-18 17:55:00|3847.9|3841.9|3848.9|3842.9|3848.9|3842.9|3847.9|3841.9|24
1605722110000|2020-11-18 17:55:10|||||||||8
1605722120000|2020-11-18 17:55:20|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|15
1605722130000|2020-11-18 17:55:30|||||||||1
1605722140000|2020-11-18 17:55:40|||||||||7
1605722150000|2020-11-18 17:55:50|3846.9|3840.9|3847.9|3841.9|3847.9|3841.9|3846.9|3840.9|20
1605722160000|2020-11-18 17:56:00|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|37
1605722170000|2020-11-18 17:56:10|||||||||11
1605722180000|2020-11-18 17:56:20|3847.2|3841.2|3847.4|3841.4|3847.9|3841.9|3846.9|3840.9|18
1605722190000|2020-11-18 17:56:30|3847|3841|3847.4|3841.4|3847.4|3841.4|3847|3841|4
1605722200000|2020-11-18 17:56:40|3847.5|3841.5|3847.9|3841.9|3847.9|3841.9|3847.4|3841.4|4
1605722210000|2020-11-18 17:56:50|||||||||6
1605722230000|2020-11-18 17:57:10|||||||||3
1605722240000|2020-11-18 17:57:20|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|8
1605722250000|2020-11-18 17:57:30|||||||||1
1605722260000|2020-11-18 17:57:40|3849.4|3843.4|3849.4|3843.4|3849.9|3843.9|3848.9|3842.9|7
1605722270000|2020-11-18 17:57:50|3848.9|3842.9|3848.9|3842.9|3849|3843|3848.9|3842.9|19
1605722280000|2020-11-18 17:58:00|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|9
1605722290000|2020-11-18 17:58:10|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|70
1605722300000|2020-11-18 17:58:20|3849.6|3843.6|3849.9|3843.9|3849.9|3843.9|3849.6|3843.6|3
1605722310000|2020-11-18 17:58:30|3850.6|3844.6|3850.2|3844.2|3850.6|3844.6|3849.9|3843.9|0
1605722320000|2020-11-18 17:58:40|3849.9|3843.9|3850.2|3844.2|3850.2|3844.2|3849.9|3843.9|0
1605722330000|2020-11-18 17:58:50|3849.7|3843.7|3849.6|3843.6|3849.7|3843.7|3849.6|3843.6|5
1605722340000|2020-11-18 17:59:00|3848.9|3842.9|3848.6|3842.6|3848.9|3842.9|3848.6|3842.6|8
1605722350000|2020-11-18 17:59:10|||||||||11
1605722370000|2020-11-18 17:59:30|||||||||1
1605722380000|2020-11-18 17:59:40|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3
1605722390000|2020-11-18 17:59:50|3849.2|3843.2|3849.1|3843.1|3849.2|3843.2|3848.7|3842.7|7
1605722400000|2020-11-18 18:00:00|3849.2|3843.2|3848.6|3842.6|3849.2|3843.2|3848.6|3842.6|3
1605722410000|2020-11-18 18:00:10|||||||||1
1605722420000|2020-11-18 18:00:20|3848.3|3842.3|3847.6|3841.6|3848.3|3842.3|3847.6|3841.6|31
1605722430000|2020-11-18 18:00:30|3847.7|3841.7|3847.6|3841.6|3847.7|3841.7|3847.6|3841.6|1
1605722440000|2020-11-18 18:00:40|3846.9|3840.9|3847.2|3841.2|3847.6|3841.6|3846.9|3840.9|1
1605722450000|2020-11-18 18:00:50|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|5
1605722460000|2020-11-18 18:01:00|3846.9|3840.9|3846.9|3840.9|3847.2|3841.2|3846.7|3840.7|20
1605722470000|2020-11-18 18:01:10|3847.6|3841.6|3846.9|3840.9|3847.6|3841.6|3846.9|3840.9|0
1605722480000|2020-11-18 18:01:20|3847.2|3841.2|3846.9|3840.9|3847.2|3841.2|3846.9|3840.9|0
1605722490000|2020-11-18 18:01:30|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3846|3840|10
1605722500000|2020-11-18 18:01:40|3845.9|3839.9|3846.9|3840.9|3846.9|3840.9|3845.9|3839.9|5
1605722510000|2020-11-18 18:01:50|3846.7|3840.7|3846.9|3840.9|3846.9|3840.9|3846.7|3840.7|8
1605722520000|2020-11-18 18:02:00|||||||||2
1605722530000|2020-11-18 18:02:10|3846.7|3840.7|3846.9|3840.9|3846.9|3840.9|3846.7|3840.7|12
1605722540000|2020-11-18 18:02:20|3845.9|3839.9|3846.9|3840.9|3846.9|3840.9|3845.9|3839.9|20
1605722550000|2020-11-18 18:02:30|3846.5|3840.5|3846.4|3840.4|3846.9|3840.9|3846.4|3840.4|4
1605722560000|2020-11-18 18:02:40|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|4
1605722570000|2020-11-18 18:02:50|||||||||12
1605722580000|2020-11-18 18:03:00|||||||||265
1605722590000|2020-11-18 18:03:10|3846.2|3840.2|3845.2|3839.2|3846.2|3840.2|3845.2|3839.2|15
1605722600000|2020-11-18 18:03:20|3844.5|3838.5|3844.2|3838.2|3844.5|3838.5|3844.2|3838.2|3
1605722610000|2020-11-18 18:03:30|3843.9|3837.9|3843.9|3837.9|3844.2|3838.2|3843.5|3837.5|32
1605722620000|2020-11-18 18:03:40|3844.2|3838.2|3844.2|3838.2|3844.5|3838.5|3844.2|3838.2|10
1605722630000|2020-11-18 18:03:50|3844.5|3838.5|3844.5|3838.5|3844.5|3838.5|3844.2|3838.2|2
1605722640000|2020-11-18 18:04:00|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|2
1605722650000|2020-11-18 18:04:10|3844.5|3838.5|3844.9|3838.9|3844.9|3838.9|3844.5|3838.5|11
1605722660000|2020-11-18 18:04:20|3844.5|3838.5|3844.9|3838.9|3844.9|3838.9|3844.5|3838.5|0
1605722670000|2020-11-18 18:04:30|||||||||3
1605722680000|2020-11-18 18:04:40|||||||||1
1605722690000|2020-11-18 18:04:50|||||||||2
1605722700000|2020-11-18 18:05:00|3845.2|3839.2|3845.5|3839.5|3845.5|3839.5|3845|3839|8
1605722710000|2020-11-18 18:05:10|3845.4|3839.4|3843.5|3837.5|3845.4|3839.4|3843.5|3837.5|8
1605722720000|2020-11-18 18:05:20|3843.9|3837.9|3843.5|3837.5|3843.9|3837.9|3843.2|3837.2|0
1605722730000|2020-11-18 18:05:30|3843|3837|3842.9|3836.9|3843|3837|3842.9|3836.9|17
1605722740000|2020-11-18 18:05:40|3843.2|3837.2|3843.5|3837.5|3843.5|3837.5|3843.2|3837.2|1
1605722750000|2020-11-18 18:05:50|3843|3837|3843|3837|3843.2|3837.2|3843|3837|4
1605722760000|2020-11-18 18:06:00|3843.2|3837.2|3845.9|3839.9|3845.9|3839.9|3842.9|3836.9|55
1605722770000|2020-11-18 18:06:10|3844.2|3838.2|3842.9|3836.9|3844.2|3838.2|3842.9|3836.9|15
1605722780000|2020-11-18 18:06:20|3843|3837|3842|3836|3843|3837|3842|3836|6
1605722790000|2020-11-18 18:06:30|3840|3834|3840.2|3834.2|3840.9|3834.9|3839.9|3833.9|100
1605722800000|2020-11-18 18:06:40|3839.9|3833.9|3839|3833|3839.9|3833.9|3838.9|3832.9|4
1605722810000|2020-11-18 18:06:50|3839.2|3833.2|3840|3834|3840.9|3834.9|3839|3833|5
1605722820000|2020-11-18 18:07:00|3840.9|3834.9|3840.5|3834.5|3840.9|3834.9|3839.9|3833.9|9
1605722830000|2020-11-18 18:07:10|3841|3835|3840.5|3834.5|3841|3835|3840|3834|14
1605722840000|2020-11-18 18:07:20|3840.2|3834.2|3840.9|3834.9|3840.9|3834.9|3839.9|3833.9|31
1605722850000|2020-11-18 18:07:30|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3839.9|3833.9|21
1605722860000|2020-11-18 18:07:40|3840.9|3834.9|3841|3835|3841|3835|3840.5|3834.5|2
1605722870000|2020-11-18 18:07:50|3840.9|3834.9|3840.2|3834.2|3840.9|3834.9|3839.7|3833.7|11
1605722880000|2020-11-18 18:08:00|3840.5|3834.5|3838.5|3832.5|3840.5|3834.5|3837.7|3831.7|19
1605722890000|2020-11-18 18:08:10|3838|3832|3838.2|3832.2|3838.2|3832.2|3838|3832|20
1605722900000|2020-11-18 18:08:20|3838.5|3832.5|3836.9|3830.9|3838.5|3832.5|3836.9|3830.9|31
1605722910000|2020-11-18 18:08:30|3835.9|3829.9|3836.9|3830.9|3836.9|3830.9|3835.9|3829.9|37
1605722920000|2020-11-18 18:08:40|3836.5|3830.5|3836.9|3830.9|3836.9|3830.9|3836|3830|4
1605722930000|2020-11-18 18:08:50|3836.4|3830.4|3836.9|3830.9|3836.9|3830.9|3836.4|3830.4|0
1605722940000|2020-11-18 18:09:00|3837|3831|3838.5|3832.5|3838.9|3832.9|3837|3831|64
1605722950000|2020-11-18 18:09:10|3838.2|3832.2|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|19
1605722960000|2020-11-18 18:09:20|3837.9|3831.9|3836.5|3830.5|3837.9|3831.9|3836.4|3830.4|1
1605722970000|2020-11-18 18:09:30|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.5|3830.5|0
1605722980000|2020-11-18 18:09:40|3836.3|3830.3|3835.7|3829.7|3836.3|3830.3|3835.2|3829.2|132
1605722990000|2020-11-18 18:09:50|3835.4|3829.4|3835.2|3829.2|3835.7|3829.7|3834.9|3828.9|16
1605723000000|2020-11-18 18:10:00|3834.2|3828.2|3836.2|3830.2|3836.6|3830.6|3834.2|3828.2|42
1605723010000|2020-11-18 18:10:10|3835.9|3829.9|3835.6|3829.6|3835.9|3829.9|3834.7|3828.7|50
1605723020000|2020-11-18 18:10:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|16
1605723030000|2020-11-18 18:10:30|3836.6|3830.6|3837.6|3831.6|3837.6|3831.6|3836.6|3830.6|13
1605723040000|2020-11-18 18:10:40|3837.2|3831.2|3836.6|3830.6|3837.2|3831.2|3836|3830|48
1605723050000|2020-11-18 18:10:50|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|13
1605723060000|2020-11-18 18:11:00|3837.6|3831.6|3838.5|3832.5|3838.5|3832.5|3837.6|3831.6|5
1605723070000|2020-11-18 18:11:10|3838.6|3832.6|3838.5|3832.5|3838.6|3832.6|3838.3|3832.3|3
1605723080000|2020-11-18 18:11:20|3838.6|3832.6|3839.5|3833.5|3839.5|3833.5|3838.6|3832.6|25
1605723090000|2020-11-18 18:11:30|3839.6|3833.6|3839.5|3833.5|3839.6|3833.6|3839.3|3833.3|5
1605723100000|2020-11-18 18:11:40|3839.3|3833.3|3838.5|3832.5|3839.3|3833.3|3838.5|3832.5|4
1605723110000|2020-11-18 18:11:50|3838.6|3832.6|3839|3833|3839|3833|3838.6|3832.6|1
1605723120000|2020-11-18 18:12:00|3839.3|3833.3|3839.6|3833.6|3839.6|3833.6|3839.3|3833.3|9
1605723130000|2020-11-18 18:12:10|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|4
1605723140000|2020-11-18 18:12:20|3839.3|3833.3|3838.6|3832.6|3839.3|3833.3|3838.6|3832.6|4
1605723150000|2020-11-18 18:12:30|3838.3|3832.3|3838.6|3832.6|3838.6|3832.6|3837.6|3831.6|15
1605723160000|2020-11-18 18:12:40|3839|3833|3838.6|3832.6|3839|3833|3838.6|3832.6|0
1605723170000|2020-11-18 18:12:50|3839.6|3833.6|3838.6|3832.6|3839.6|3833.6|3838.5|3832.5|43
1605723180000|2020-11-18 18:13:00|3839.5|3833.5|3839.6|3833.6|3839.6|3833.6|3839.5|3833.5|23
1605723190000|2020-11-18 18:13:10|3840.3|3834.3|3840.6|3834.6|3840.6|3834.6|3840.3|3834.3|7
1605723200000|2020-11-18 18:13:20|3841|3835|3840.6|3834.6|3841|3835|3840.5|3834.5|7
1605723210000|2020-11-18 18:13:30|3840.3|3834.3|3840.7|3834.7|3841.1|3835.1|3840.3|3834.3|26
1605723220000|2020-11-18 18:13:40|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|4
1605723230000|2020-11-18 18:13:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|1
1605723240000|2020-11-18 18:14:00|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|0
1605723250000|2020-11-18 18:14:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|2
1605723260000|2020-11-18 18:14:20|3840.2|3834.2|3839.2|3833.2|3840.2|3834.2|3839.2|3833.2|4
1605723270000|2020-11-18 18:14:30|3839.6|3833.6|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|0
1605723280000|2020-11-18 18:14:40|||||||||3
1605723290000|2020-11-18 18:14:50|||||||||14
1605723300000|2020-11-18 18:15:00|3839.7|3833.7|3840.2|3834.2|3840.2|3834.2|3839.7|3833.7|3
1605723310000|2020-11-18 18:15:10|3839.7|3833.7|3840.2|3834.2|3840.6|3834.6|3839.7|3833.7|0
1605723320000|2020-11-18 18:15:20|3839.6|3833.6|3839.6|3833.6|3840.2|3834.2|3839.6|3833.6|2
1605723330000|2020-11-18 18:15:30|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|16
1605723340000|2020-11-18 18:15:40|||||||||9
1605723350000|2020-11-18 18:15:50|3840.2|3834.2|3840.6|3834.6|3840.6|3834.6|3840.2|3834.2|8
1605723360000|2020-11-18 18:16:00|3840.2|3834.2|3840.9|3834.9|3840.9|3834.9|3840.2|3834.2|12
1605723370000|2020-11-18 18:16:10|3841.2|3835.2|3840.6|3834.6|3841.2|3835.2|3840.6|3834.6|3
1605723380000|2020-11-18 18:16:20|3840.7|3834.7|3841.2|3835.2|3841.6|3835.6|3840.6|3834.6|6
1605723390000|2020-11-18 18:16:30|3841.7|3835.7|3841.9|3835.9|3841.9|3835.9|3841.7|3835.7|18
1605723400000|2020-11-18 18:16:40|3841.7|3835.7|3841.2|3835.2|3841.7|3835.7|3841.2|3835.2|5
1605723410000|2020-11-18 18:16:50|3841.6|3835.6|3841.7|3835.7|3841.9|3835.9|3841.6|3835.6|24
1605723420000|2020-11-18 18:17:00|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|0
1605723430000|2020-11-18 18:17:10|3841.7|3835.7|3841.2|3835.2|3841.9|3835.9|3841.2|3835.2|20
1605723440000|2020-11-18 18:17:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.2|3835.2|0
1605723450000|2020-11-18 18:17:30|3841.2|3835.2|3840.6|3834.6|3841.2|3835.2|3840.6|3834.6|9
1605723460000|2020-11-18 18:17:40|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840|3834|35
1605723470000|2020-11-18 18:17:50|3840|3834|3840|3834|3840|3834|3840|3834|4
1605723480000|2020-11-18 18:18:00|3839.6|3833.6|3840|3834|3840|3834|3839.3|3833.3|4
1605723490000|2020-11-18 18:18:10|3839.6|3833.6|3839.6|3833.6|3840|3834|3839.6|3833.6|1
1605723500000|2020-11-18 18:18:20|3840|3834|3840.6|3834.6|3840.6|3834.6|3839.6|3833.6|12
1605723510000|2020-11-18 18:18:30|3840|3834|3839.6|3833.6|3840.5|3834.5|3839.6|3833.6|6
1605723520000|2020-11-18 18:18:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|5
1605723530000|2020-11-18 18:18:50|3839.3|3833.3|3840|3834|3840|3834|3839.3|3833.3|2
1605723540000|2020-11-18 18:19:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.5|3834.5|5
1605723550000|2020-11-18 18:19:10|3841|3835|3841|3835|3841|3835|3841|3835|2
1605723560000|2020-11-18 18:19:20|3840.6|3834.6|3839.7|3833.7|3840.6|3834.6|3839.7|3833.7|17
1605723570000|2020-11-18 18:19:30|3839.9|3833.9|3838.6|3832.6|3840.6|3834.6|3838.6|3832.6|7
1605723580000|2020-11-18 18:19:40|3838.7|3832.7|3839.6|3833.6|3839.6|3833.6|3838.7|3832.7|12
1605723590000|2020-11-18 18:19:50|3839.7|3833.7|3840.2|3834.2|3840.2|3834.2|3839.7|3833.7|6
1605723600000|2020-11-18 18:20:00|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|0
1605723610000|2020-11-18 18:20:10|3840.6|3834.6|3841.6|3835.6|3841.6|3835.6|3840.6|3834.6|8
1605723620000|2020-11-18 18:20:20|3841.2|3835.2|3841.9|3835.9|3841.9|3835.9|3841.2|3835.2|12
1605723630000|2020-11-18 18:20:30|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|0
1605723640000|2020-11-18 18:20:40|3841.9|3835.9|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|6
1605723650000|2020-11-18 18:20:50|3841.6|3835.6|3841.2|3835.2|3841.6|3835.6|3841.2|3835.2|1
1605723660000|2020-11-18 18:21:00|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|1
1605723670000|2020-11-18 18:21:10|3839.9|3833.9|3839.6|3833.6|3840.2|3834.2|3839.6|3833.6|15
1605723680000|2020-11-18 18:21:20|3839.2|3833.2|3838.6|3832.6|3839.2|3833.2|3838.6|3832.6|1
1605723690000|2020-11-18 18:21:30|3838.9|3832.9|3838.6|3832.6|3838.9|3832.9|3838.6|3832.6|15
1605723700000|2020-11-18 18:21:40|3839|3833|3839|3833|3839|3833|3839|3833|4
1605723710000|2020-11-18 18:21:50|3838.6|3832.6|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|2
1605723720000|2020-11-18 18:22:00|3839.2|3833.2|3838.6|3832.6|3839.2|3833.2|3838.6|3832.6|0
1605723730000|2020-11-18 18:22:10|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|4
1605723740000|2020-11-18 18:22:20|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|2
1605723750000|2020-11-18 18:22:30|3837.9|3831.9|3837.2|3831.2|3838.2|3832.2|3836.9|3830.9|5
1605723760000|2020-11-18 18:22:40|3836.9|3830.9|3836.9|3830.9|3837.2|3831.2|3836.7|3830.7|2
1605723770000|2020-11-18 18:22:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.2|3830.2|6
1605723780000|2020-11-18 18:23:00|3836.7|3830.7|3836.6|3830.6|3836.9|3830.9|3836.6|3830.6|8
1605723800000|2020-11-18 18:23:20|3836.9|3830.9|3837.1|3831.1|3837.1|3831.1|3836.7|3830.7|5
1605723810000|2020-11-18 18:23:30|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.6|3830.6|3
1605723820000|2020-11-18 18:23:40|3837.2|3831.2|3836.6|3830.6|3837.2|3831.2|3836.6|3830.6|1
1605723830000|2020-11-18 18:23:50|3837.1|3831.1|3836.6|3830.6|3837.1|3831.1|3835.6|3829.6|14
1605723840000|2020-11-18 18:24:00|3836.2|3830.2|3836.6|3830.6|3836.6|3830.6|3835.1|3829.1|12
1605723850000|2020-11-18 18:24:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|2
1605723860000|2020-11-18 18:24:20|3837.2|3831.2|3838.2|3832.2|3838.2|3832.2|3837.2|3831.2|6
1605723870000|2020-11-18 18:24:30|3837.9|3831.9|3837.9|3831.9|3838.2|3832.2|3837.9|3831.9|0
1605723880000|2020-11-18 18:24:40|3838.6|3832.6|3837.9|3831.9|3838.6|3832.6|3837.9|3831.9|0
1605723890000|2020-11-18 18:24:50|3837.7|3831.7|3838.2|3832.2|3838.2|3832.2|3837.7|3831.7|4
1605723900000|2020-11-18 18:25:00|3838.6|3832.6|3837.7|3831.7|3838.7|3832.7|3837.7|3831.7|4
1605723910000|2020-11-18 18:25:10|3837.6|3831.6|3837.5|3831.5|3837.9|3831.9|3836.7|3830.7|20
1605723920000|2020-11-18 18:25:20|3837.1|3831.1|3836.6|3830.6|3837.6|3831.6|3836.6|3830.6|1
1605723930000|2020-11-18 18:25:30|3837.3|3831.3|3837.6|3831.6|3837.6|3831.6|3837|3831|1
1605723940000|2020-11-18 18:25:40|3838|3832|3837.6|3831.6|3838|3832|3837.6|3831.6|10
1605723950000|2020-11-18 18:25:50|3837.2|3831.2|3837.2|3831.2|3837.6|3831.6|3837.2|3831.2|1
1605723960000|2020-11-18 18:26:00|3836.9|3830.9|3837.6|3831.6|3837.6|3831.6|3836.9|3830.9|4
1605723970000|2020-11-18 18:26:10|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|5
1605723980000|2020-11-18 18:26:20|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3836.9|3830.9|1
1605723990000|2020-11-18 18:26:30|3837.2|3831.2|3837.6|3831.6|3837.6|3831.6|3837.2|3831.2|1
1605724000000|2020-11-18 18:26:40|3836.9|3830.9|3837.2|3831.2|3837.6|3831.6|3836.9|3830.9|0
1605724010000|2020-11-18 18:26:50|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.2|3831.2|1
1605724020000|2020-11-18 18:27:00|3837.9|3831.9|3837.7|3831.7|3837.9|3831.9|3837.7|3831.7|13
1605724030000|2020-11-18 18:27:10|3837.9|3831.9|3838.6|3832.6|3838.6|3832.6|3837.9|3831.9|0
1605724040000|2020-11-18 18:27:20|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|0
1605724050000|2020-11-18 18:27:30|3837.6|3831.6|3837.6|3831.6|3837.7|3831.7|3837.6|3831.6|3
1605724060000|2020-11-18 18:27:40|||||||||9
1605724070000|2020-11-18 18:27:50|3837.2|3831.2|3837.6|3831.6|3837.6|3831.6|3836.9|3830.9|2
1605724080000|2020-11-18 18:28:00|3837.7|3831.7|3838.6|3832.6|3838.6|3832.6|3837.7|3831.7|1
1605724090000|2020-11-18 18:28:10|3838.2|3832.2|3838.6|3832.6|3838.6|3832.6|3838.2|3832.2|0
1605724100000|2020-11-18 18:28:20|3838.2|3832.2|3838.6|3832.6|3838.6|3832.6|3838.2|3832.2|1
1605724110000|2020-11-18 18:28:30|3837.9|3831.9|3837.6|3831.6|3837.9|3831.9|3837.6|3831.6|6
1605724120000|2020-11-18 18:28:40|3837.7|3831.7|3837.6|3831.6|3837.7|3831.7|3837.6|3831.6|1
1605724130000|2020-11-18 18:28:50|3837.2|3831.2|3836.6|3830.6|3837.2|3831.2|3836.6|3830.6|4
1605724140000|2020-11-18 18:29:00|3836.7|3830.7|3838.2|3832.2|3838.6|3832.6|3836.7|3830.7|4
1605724150000|2020-11-18 18:29:10|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1605724160000|2020-11-18 18:29:20|3837.6|3831.6|3837.2|3831.2|3837.6|3831.6|3836.9|3830.9|0
1605724170000|2020-11-18 18:29:30|3836.9|3830.9|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|1
1605724180000|2020-11-18 18:29:40|||||||||1
1605724190000|2020-11-18 18:29:50|3837|3831|3836.7|3830.7|3837|3831|3836.6|3830.6|5
1605724200000|2020-11-18 18:30:00|3836.9|3830.9|3837.6|3831.6|3837.6|3831.6|3836.9|3830.9|0
1605724210000|2020-11-18 18:30:10|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3836.2|3830.2|14
1605724220000|2020-11-18 18:30:20|3837.6|3831.6|3837.6|3831.6|3837.7|3831.7|3837.6|3831.6|2
1605724230000|2020-11-18 18:30:30|3837.9|3831.9|3838.2|3832.2|3838.2|3832.2|3837.6|3831.6|1
1605724240000|2020-11-18 18:30:40|3837.6|3831.6|3837.7|3831.7|3838.2|3832.2|3837.6|3831.6|4
1605724250000|2020-11-18 18:30:50|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1605724260000|2020-11-18 18:31:00|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.6|3831.6|8
1605724270000|2020-11-18 18:31:10|3837.6|3831.6|3837.6|3831.6|3837.9|3831.9|3837.6|3831.6|6
1605724290000|2020-11-18 18:31:30|||||||||1
1605724300000|2020-11-18 18:31:40|||||||||8
1605724310000|2020-11-18 18:31:50|3838.5|3832.5|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|23
1605724320000|2020-11-18 18:32:00|||||||||44
1605724330000|2020-11-18 18:32:10|3838.9|3832.9|3839.9|3833.9|3839.9|3833.9|3838.9|3832.9|13
1605724340000|2020-11-18 18:32:20|3839.6|3833.6|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|4
1605724350000|2020-11-18 18:32:30|3839.6|3833.6|3839.7|3833.7|3839.7|3833.7|3839.2|3833.2|2
1605724360000|2020-11-18 18:32:40|3839.6|3833.6|3839.7|3833.7|3839.7|3833.7|3839.2|3833.2|16
1605724370000|2020-11-18 18:32:50|3839.6|3833.6|3838.6|3832.6|3839.6|3833.6|3838.6|3832.6|39
1605724380000|2020-11-18 18:33:00|3838.9|3832.9|3839.6|3833.6|3839.6|3833.6|3838.7|3832.7|3
1605724390000|2020-11-18 18:33:10|3839.2|3833.2|3839.2|3833.2|3839.7|3833.7|3839.2|3833.2|0
1605724400000|2020-11-18 18:33:20|3839.7|3833.7|3839.9|3833.9|3839.9|3833.9|3839.2|3833.2|4
1605724410000|2020-11-18 18:33:30|3838.6|3832.6|3840.6|3834.6|3840.6|3834.6|3838.6|3832.6|15
1605724420000|2020-11-18 18:33:40|3841|3835|3841.6|3835.6|3841.6|3835.6|3841|3835|13
1605724430000|2020-11-18 18:33:50|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|2
1605724440000|2020-11-18 18:34:00|3841.6|3835.6|3842.6|3836.6|3842.6|3836.6|3841.6|3835.6|8
1605724450000|2020-11-18 18:34:10|||||||||16
1605724460000|2020-11-18 18:34:20|3843|3837|3844.7|3838.7|3844.7|3838.7|3843|3837|56
1605724470000|2020-11-18 18:34:30|3844.6|3838.6|3844.2|3838.2|3844.6|3838.6|3843.9|3837.9|21
1605724480000|2020-11-18 18:34:40|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|18
1605724490000|2020-11-18 18:34:50|||||||||1
1605724500000|2020-11-18 18:35:00|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3842.2|3836.2|67
1605724510000|2020-11-18 18:35:10|3842.9|3836.9|3843.2|3837.2|3843.2|3837.2|3842.9|3836.9|11
1605724520000|2020-11-18 18:35:20|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|5
1605724530000|2020-11-18 18:35:30|3843.6|3837.6|3844.2|3838.2|3844.2|3838.2|3843.6|3837.6|4
1605724540000|2020-11-18 18:35:40|3843.9|3837.9|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|2
1605724550000|2020-11-18 18:35:50|3843.9|3837.9|3844.2|3838.2|3844.2|3838.2|3843.9|3837.9|0
1605724560000|2020-11-18 18:36:00|3844.6|3838.6|3844.2|3838.2|3844.7|3838.7|3843.9|3837.9|1
1605724570000|2020-11-18 18:36:10|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|10
1605724580000|2020-11-18 18:36:20|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|0
1605724590000|2020-11-18 18:36:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1605724600000|2020-11-18 18:36:40|3843.7|3837.7|3843.9|3837.9|3844.6|3838.6|3843.7|3837.7|2
1605724610000|2020-11-18 18:36:50|3844.2|3838.2|3843.9|3837.9|3844.2|3838.2|3843.9|3837.9|2
1605724620000|2020-11-18 18:37:00|3844.2|3838.2|3843.2|3837.2|3844.2|3838.2|3843.2|3837.2|2
1605724630000|2020-11-18 18:37:10|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|0
1605724640000|2020-11-18 18:37:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3842.9|3836.9|26
1605724650000|2020-11-18 18:37:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1605724660000|2020-11-18 18:37:40|3843.6|3837.6|3842.9|3836.9|3843.6|3837.6|3842.9|3836.9|1
1605724670000|2020-11-18 18:37:50|3842.6|3836.6|3842.9|3836.9|3842.9|3836.9|3842.6|3836.6|15
1605724680000|2020-11-18 18:38:00|3842.6|3836.6|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|2
1605724700000|2020-11-18 18:38:20|3842.6|3836.6|3842.7|3836.7|3842.7|3836.7|3842.6|3836.6|0
1605724710000|2020-11-18 18:38:30|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|0
1605724730000|2020-11-18 18:38:50|3842.6|3836.6|3842.2|3836.2|3842.6|3836.6|3842.2|3836.2|5
1605724740000|2020-11-18 18:39:00|3842.6|3836.6|3842.9|3836.9|3842.9|3836.9|3842.2|3836.2|6
1605724770000|2020-11-18 18:39:30|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|1
1605724780000|2020-11-18 18:39:40|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3841.9|3835.9|12
1605724790000|2020-11-18 18:39:50|||||||||2
1605724800000|2020-11-18 18:40:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.2|3836.2|1
1605724810000|2020-11-18 18:40:10|3842.2|3836.2|3842.6|3836.6|3842.6|3836.6|3842.2|3836.2|0
1605724830000|2020-11-18 18:40:30|3842.2|3836.2|3842.2|3836.2|3842.6|3836.6|3841.6|3835.6|17
1605724840000|2020-11-18 18:40:40|3842.6|3836.6|3842.2|3836.2|3842.6|3836.6|3841.9|3835.9|16
1605724850000|2020-11-18 18:40:50|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|0
1605724860000|2020-11-18 18:41:00|3841.7|3835.7|3840.9|3834.9|3841.7|3835.7|3840.9|3834.9|15
1605724870000|2020-11-18 18:41:10|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|44
1605724880000|2020-11-18 18:41:20|3840.6|3834.6|3841.2|3835.2|3841.2|3835.2|3840.6|3834.6|0
1605724900000|2020-11-18 18:41:40|3841.6|3835.6|3841.2|3835.2|3841.6|3835.6|3841.2|3835.2|0
1605724910000|2020-11-18 18:41:50|3841.6|3835.6|3841.2|3835.2|3841.7|3835.7|3840.9|3834.9|3
1605724920000|2020-11-18 18:42:00|3841.6|3835.6|3841.2|3835.2|3841.6|3835.6|3841.2|3835.2|29
1605724930000|2020-11-18 18:42:10|3841.6|3835.6|3841.7|3835.7|3841.7|3835.7|3841.6|3835.6|4
1605724960000|2020-11-18 18:42:40|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|7
1605724970000|2020-11-18 18:42:50|||||||||1
1605725020000|2020-11-18 18:43:40|3841.2|3835.2|3840.2|3834.2|3841.2|3835.2|3840.2|3834.2|26
1605725030000|2020-11-18 18:43:50|||||||||10
1605725040000|2020-11-18 18:44:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.2|3834.2|16
1605725050000|2020-11-18 18:44:10|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|3
1605725060000|2020-11-18 18:44:20|3840.9|3834.9|3841.2|3835.2|3841.6|3835.6|3840.9|3834.9|0
1605725070000|2020-11-18 18:44:30|3840.9|3834.9|3841.6|3835.6|3841.6|3835.6|3840.9|3834.9|0
1605725080000|2020-11-18 18:44:40|3841.2|3835.2|3840.6|3834.6|3841.6|3835.6|3840.6|3834.6|22
1605725090000|2020-11-18 18:44:50|3839.9|3833.9|3840.6|3834.6|3840.6|3834.6|3839.9|3833.9|3
1605725100000|2020-11-18 18:45:00|3839.9|3833.9|3840.6|3834.6|3840.9|3834.9|3839.9|3833.9|15
1605725110000|2020-11-18 18:45:10|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|0
1605725120000|2020-11-18 18:45:20|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.2|3834.2|0
1605725130000|2020-11-18 18:45:30|3840.2|3834.2|3841.2|3835.2|3841.2|3835.2|3840.2|3834.2|1
1605725140000|2020-11-18 18:45:40|||||||||1
1605725150000|2020-11-18 18:45:50|3840.9|3834.9|3841.2|3835.2|3841.2|3835.2|3840.6|3834.6|15
1605725170000|2020-11-18 18:46:10|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|2
1605725180000|2020-11-18 18:46:20|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|3
1605725190000|2020-11-18 18:46:30|3840.6|3834.6|3840.2|3834.2|3840.6|3834.6|3840.2|3834.2|0
1605725220000|2020-11-18 18:47:00|3839.2|3833.2|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|51
1605725230000|2020-11-18 18:47:10|3839.6|3833.6|3839.9|3833.9|3840.2|3834.2|3839.2|3833.2|20
1605725240000|2020-11-18 18:47:20|3840.2|3834.2|3840.6|3834.6|3840.6|3834.6|3840.2|3834.2|9
1605725250000|2020-11-18 18:47:30|3840.2|3834.2|3839.6|3833.6|3840.2|3834.2|3839.6|3833.6|6
1605725260000|2020-11-18 18:47:40|3839.2|3833.2|3840.2|3834.2|3840.2|3834.2|3839.2|3833.2|3
1605725270000|2020-11-18 18:47:50|3839.9|3833.9|3839.2|3833.2|3839.9|3833.9|3839.2|3833.2|1
1605725290000|2020-11-18 18:48:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.2|3833.2|0
1605725300000|2020-11-18 18:48:20|3839.2|3833.2|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|4
1605725310000|2020-11-18 18:48:30|3839.6|3833.6|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|1
1605725320000|2020-11-18 18:48:40|3839.6|3833.6|3839.9|3833.9|3839.9|3833.9|3839.2|3833.2|7
1605725340000|2020-11-18 18:49:00|3840.2|3834.2|3839.2|3833.2|3840.6|3834.6|3839.2|3833.2|10
1605725360000|2020-11-18 18:49:20|3839.6|3833.6|3839.2|3833.2|3839.6|3833.6|3839.2|3833.2|0
1605725370000|2020-11-18 18:49:30|3839.7|3833.7|3838.2|3832.2|3839.7|3833.7|3837.9|3831.9|22
1605725380000|2020-11-18 18:49:40|3837.9|3831.9|3836.9|3830.9|3837.9|3831.9|3836.9|3830.9|9
1605725390000|2020-11-18 18:49:50|3836.6|3830.6|3835.9|3829.9|3836.6|3830.6|3835.9|3829.9|15
1605725400000|2020-11-18 18:50:00|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3835.9|3829.9|0
1605725410000|2020-11-18 18:50:10|3835.9|3829.9|3836.2|3830.2|3836.2|3830.2|3835.9|3829.9|1
1605725420000|2020-11-18 18:50:20|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|0
1605725430000|2020-11-18 18:50:30|3835.6|3829.6|3834.9|3828.9|3835.9|3829.9|3834.9|3828.9|18
1605725440000|2020-11-18 18:50:40|||||||||5
1605725450000|2020-11-18 18:50:50|||||||||9
1605725460000|2020-11-18 18:51:00|3834.7|3828.7|3834.7|3828.7|3834.9|3828.9|3834.6|3828.6|20
1605725470000|2020-11-18 18:51:10|3834.6|3828.6|3834.4|3828.4|3834.9|3828.9|3833.9|3827.9|7
1605725480000|2020-11-18 18:51:20|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|5
1605725490000|2020-11-18 18:51:30|3834.2|3828.2|3833.9|3827.9|3834.9|3828.9|3833.9|3827.9|29
1605725500000|2020-11-18 18:51:40|||||||||8
1605725510000|2020-11-18 18:51:50|||||||||27
1605725520000|2020-11-18 18:52:00|3833.4|3827.4|3832.9|3826.9|3833.4|3827.4|3832.2|3826.2|33
1605725530000|2020-11-18 18:52:10|3833.2|3827.2|3833.9|3827.9|3833.9|3827.9|3833.2|3827.2|18
1605725540000|2020-11-18 18:52:20|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834|3828|4
1605725550000|2020-11-18 18:52:30|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3
1605725560000|2020-11-18 18:52:40|3834|3828|3834|3828|3834|3828|3833.9|3827.9|10
1605725570000|2020-11-18 18:52:50|3833.9|3827.9|3833.9|3827.9|3834|3828|3833.9|3827.9|5
1605725580000|2020-11-18 18:53:00|3834.9|3828.9|3836|3830|3836|3830|3834.9|3828.9|24
1605725590000|2020-11-18 18:53:10|3835.9|3829.9|3833.2|3827.2|3835.9|3829.9|3832.9|3826.9|39
1605725600000|2020-11-18 18:53:20|3833.9|3827.9|3834.2|3828.2|3834.9|3828.9|3833.9|3827.9|61
1605725610000|2020-11-18 18:53:30|3834.3|3828.3|3833.9|3827.9|3834.9|3828.9|3833.5|3827.5|19
1605725620000|2020-11-18 18:53:40|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|11
1605725630000|2020-11-18 18:53:50|||||||||5
1605725640000|2020-11-18 18:54:00|3831.9|3825.9|3831.2|3825.2|3832.5|3826.5|3831|3825|41
1605725650000|2020-11-18 18:54:10|3831.5|3825.5|3831.9|3825.9|3832|3826|3831.5|3825.5|12
1605725660000|2020-11-18 18:54:20|3831.5|3825.5|3830.5|3824.5|3831.9|3825.9|3830.2|3824.2|35
1605725670000|2020-11-18 18:54:30|3830.7|3824.7|3831.2|3825.2|3831.7|3825.7|3830.5|3824.5|50
1605725680000|2020-11-18 18:54:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|6
1605725690000|2020-11-18 18:54:50|3831.2|3825.2|3833.2|3827.2|3833.2|3827.2|3831.2|3825.2|89
1605725700000|2020-11-18 18:55:00|3833.7|3827.7|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|16
1605725710000|2020-11-18 18:55:10|3832.2|3826.2|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|10
1605725740000|2020-11-18 18:55:40|3832.5|3826.5|3832|3826|3832.5|3826.5|3831.2|3825.2|18
1605725750000|2020-11-18 18:55:50|3831.7|3825.7|3831.2|3825.2|3832|3826|3830.7|3824.7|19
1605725760000|2020-11-18 18:56:00|3831.3|3825.3|3832.2|3826.2|3832.2|3826.2|3831.2|3825.2|8
1605725770000|2020-11-18 18:56:10|3831.9|3825.9|3832.2|3826.2|3832.2|3826.2|3831.9|3825.9|5
1605725780000|2020-11-18 18:56:20|3832|3826|3832.2|3826.2|3832.2|3826.2|3831.5|3825.5|2
1605725790000|2020-11-18 18:56:30|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.2|3826.2|2
1605725800000|2020-11-18 18:56:40|3833.5|3827.5|3833.2|3827.2|3833.5|3827.5|3833.2|3827.2|2
1605725810000|2020-11-18 18:56:50|||||||||1
1605725820000|2020-11-18 18:57:00|3833.5|3827.5|3834.7|3828.7|3834.7|3828.7|3833.5|3827.5|8
1605725830000|2020-11-18 18:57:10|||||||||11
1605725840000|2020-11-18 18:57:20|3834.2|3828.2|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|0
1605725850000|2020-11-18 18:57:30|3834.5|3828.5|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|2
1605725860000|2020-11-18 18:57:40|3834.2|3828.2|3835.2|3829.2|3835.2|3829.2|3834.2|3828.2|3
1605725870000|2020-11-18 18:57:50|3835.3|3829.3|3837.2|3831.2|3837.2|3831.2|3835.2|3829.2|63
1605725880000|2020-11-18 18:58:00|3836.8|3830.8|3837.8|3831.8|3838.4|3832.4|3836.7|3830.7|147
1605725890000|2020-11-18 18:58:10|3837.4|3831.4|3838.2|3832.2|3839.4|3833.4|3837.4|3831.4|75
1605725900000|2020-11-18 18:58:20|3837.8|3831.8|3837.2|3831.2|3837.8|3831.8|3837.2|3831.2|5
1605725910000|2020-11-18 18:58:30|3836.8|3830.8|3837.2|3831.2|3837.4|3831.4|3836.8|3830.8|47
1605725920000|2020-11-18 18:58:40|3836.8|3830.8|3837.2|3831.2|3837.2|3831.2|3836.8|3830.8|15
1605725930000|2020-11-18 18:58:50|3836.8|3830.8|3838.3|3832.3|3838.4|3832.4|3836.8|3830.8|29
1605725940000|2020-11-18 18:59:00|3838.8|3832.8|3837.2|3831.2|3838.8|3832.8|3837.2|3831.2|59
1605725950000|2020-11-18 18:59:10|3837.7|3831.7|3838.2|3832.2|3838.2|3832.2|3837.7|3831.7|6
1605725960000|2020-11-18 18:59:20|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|0
1605725970000|2020-11-18 18:59:30|3838.3|3832.3|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1605725980000|2020-11-18 18:59:40|3838.7|3832.7|3838.8|3832.8|3839.2|3833.2|3838.3|3832.3|5
1605725990000|2020-11-18 18:59:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3
1605726000000|2020-11-18 19:00:00|3838.2|3832.2|3837.8|3831.8|3838.3|3832.3|3837.4|3831.4|5
1605726010000|2020-11-18 19:00:10|3838.2|3832.2|3838.3|3832.3|3839.2|3833.2|3838.2|3832.2|0
1605726020000|2020-11-18 19:00:20|3838.7|3832.7|3838.8|3832.8|3839.2|3833.2|3838.7|3832.7|8
1605726030000|2020-11-18 19:00:30|3839.2|3833.2|3839.4|3833.4|3839.4|3833.4|3839.2|3833.2|1
1605726040000|2020-11-18 19:00:40|||||||||7
1605726050000|2020-11-18 19:00:50|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.4|3832.4|10
1605726060000|2020-11-18 19:01:00|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|4
1605726080000|2020-11-18 19:01:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.3|3832.3|17
1605726090000|2020-11-18 19:01:30|||||||||6
1605726100000|2020-11-18 19:01:40|3837.8|3831.8|3837.9|3831.9|3838.3|3832.3|3837.8|3831.8|5
1605726110000|2020-11-18 19:01:50|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.1|3831.1|16
1605726120000|2020-11-18 19:02:00|3836.8|3830.8|3837.8|3831.8|3837.8|3831.8|3836.8|3830.8|10
1605726130000|2020-11-18 19:02:10|3837.1|3831.1|3836.6|3830.6|3837.1|3831.1|3836.1|3830.1|45
1605726140000|2020-11-18 19:02:20|3836.8|3830.8|3837.1|3831.1|3837.1|3831.1|3836.8|3830.8|1
1605726150000|2020-11-18 19:02:30|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|27
1605726160000|2020-11-18 19:02:40|3837.1|3831.1|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|19
1605726170000|2020-11-18 19:02:50|3837.5|3831.5|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|0
1605726180000|2020-11-18 19:03:00|3837.5|3831.5|3838.1|3832.1|3838.1|3832.1|3837.5|3831.5|1
1605726200000|2020-11-18 19:03:20|||||||||7
1605726230000|2020-11-18 19:03:50|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|7
1605726240000|2020-11-18 19:04:00|||||||||18
1605726250000|2020-11-18 19:04:10|||||||||3
1605726260000|2020-11-18 19:04:20|3836.5|3830.5|3836.1|3830.1|3836.5|3830.5|3836.1|3830.1|4
1605726270000|2020-11-18 19:04:30|3836|3830|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|19
1605726290000|2020-11-18 19:04:50|3836.1|3830.1|3837.1|3831.1|3837.1|3831.1|3836.1|3830.1|7
1605726300000|2020-11-18 19:05:00|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|18
1605726310000|2020-11-18 19:05:10|||||||||3
1605726320000|2020-11-18 19:05:20|3837.4|3831.4|3835.9|3829.9|3837.5|3831.5|3835.9|3829.9|61
1605726330000|2020-11-18 19:05:30|3836.2|3830.2|3837.2|3831.2|3837.7|3831.7|3836.2|3830.2|19
1605726340000|2020-11-18 19:05:40|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|0
1605726350000|2020-11-18 19:05:50|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.5|3829.5|4
1605726360000|2020-11-18 19:06:00|3835.5|3829.5|3835.9|3829.9|3836.2|3830.2|3835.5|3829.5|3
1605726370000|2020-11-18 19:06:10|3835.5|3829.5|3835.9|3829.9|3835.9|3829.9|3835.5|3829.5|2
1605726380000|2020-11-18 19:06:20|3835.2|3829.2|3834.9|3828.9|3835.2|3829.2|3834.9|3828.9|3
1605726390000|2020-11-18 19:06:30|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3834.9|3828.9|14
1605726400000|2020-11-18 19:06:40|3834.9|3828.9|3834.9|3828.9|3835.2|3829.2|3834.9|3828.9|16
1605726410000|2020-11-18 19:06:50|3834.5|3828.5|3834.9|3828.9|3834.9|3828.9|3834.5|3828.5|2
1605726420000|2020-11-18 19:07:00|3834.5|3828.5|3834.9|3828.9|3834.9|3828.9|3834.5|3828.5|1
1605726430000|2020-11-18 19:07:10|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|4
1605726440000|2020-11-18 19:07:20|3835.9|3829.9|3836|3830|3836.1|3830.1|3835.5|3829.5|4
1605726450000|2020-11-18 19:07:30|3836.5|3830.5|3836.9|3830.9|3836.9|3830.9|3836.5|3830.5|0
1605726460000|2020-11-18 19:07:40|3836.5|3830.5|3836.9|3830.9|3836.9|3830.9|3836.5|3830.5|8
1605726470000|2020-11-18 19:07:50|3836.5|3830.5|3836.9|3830.9|3836.9|3830.9|3835.9|3829.9|21
1605726480000|2020-11-18 19:08:00|3837|3831|3837|3831|3837.1|3831.1|3836.9|3830.9|6
1605726490000|2020-11-18 19:08:10|3836.9|3830.9|3836|3830|3836.9|3830.9|3836|3830|10
1605726500000|2020-11-18 19:08:20|3835.9|3829.9|3835.5|3829.5|3835.9|3829.9|3835.5|3829.5|2
1605726510000|2020-11-18 19:08:30|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.5|3828.5|11
1605726520000|2020-11-18 19:08:40|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|16
1605726530000|2020-11-18 19:08:50|3835.9|3829.9|3835.5|3829.5|3835.9|3829.9|3835.1|3829.1|11
1605726540000|2020-11-18 19:09:00|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.4|3829.4|19
1605726550000|2020-11-18 19:09:10|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|29
1605726560000|2020-11-18 19:09:20|3836.1|3830.1|3835.5|3829.5|3836.1|3830.1|3835.1|3829.1|45
1605726570000|2020-11-18 19:09:30|3835|3829|3834.5|3828.5|3835.1|3829.1|3834.1|3828.1|20
1605726580000|2020-11-18 19:09:40|3834.1|3828.1|3834.1|3828.1|3834.9|3828.9|3834.1|3828.1|22
1605726590000|2020-11-18 19:09:50|3834.5|3828.5|3833.1|3827.1|3834.5|3828.5|3833.1|3827.1|11
1605726600000|2020-11-18 19:10:00|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|16
1605726610000|2020-11-18 19:10:10|3833.1|3827.1|3833|3827|3833.5|3827.5|3833|3827|16
1605726620000|2020-11-18 19:10:20|3832.9|3826.9|3831|3825|3832.9|3826.9|3830.9|3824.9|51
1605726630000|2020-11-18 19:10:30|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|23
1605726640000|2020-11-18 19:10:40|3831|3825|3831.9|3825.9|3832.1|3826.1|3831|3825|30
1605726650000|2020-11-18 19:10:50|3831.1|3825.1|3831|3825|3831.4|3825.4|3830.9|3824.9|38
1605726660000|2020-11-18 19:11:00|3831.1|3825.1|3830.9|3824.9|3831.5|3825.5|3830.9|3824.9|24
1605726670000|2020-11-18 19:11:10|3831.1|3825.1|3830.5|3824.5|3831.1|3825.1|3830.5|3824.5|27
1605726680000|2020-11-18 19:11:20|3831.1|3825.1|3831.5|3825.5|3831.5|3825.5|3831.1|3825.1|12
1605726690000|2020-11-18 19:11:30|3831.1|3825.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|23
1605726700000|2020-11-18 19:11:40|||||||||21
1605726710000|2020-11-18 19:11:50|3831.4|3825.4|3831.8|3825.8|3832.1|3826.1|3831.4|3825.4|34
1605726720000|2020-11-18 19:12:00|3831.4|3825.4|3831.1|3825.1|3831.8|3825.8|3830.4|3824.4|24
1605726730000|2020-11-18 19:12:10|3831.4|3825.4|3830.1|3824.1|3831.4|3825.4|3830.1|3824.1|54
1605726740000|2020-11-18 19:12:20|3829.9|3823.9|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|23
1605726750000|2020-11-18 19:12:30|3830.9|3824.9|3830.1|3824.1|3830.9|3824.9|3830.1|3824.1|1
1605726760000|2020-11-18 19:12:40|3830.5|3824.5|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|30
1605726770000|2020-11-18 19:12:50|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|21
1605726780000|2020-11-18 19:13:00|3831.4|3825.4|3833.1|3827.1|3833.4|3827.4|3831.4|3825.4|93
1605726790000|2020-11-18 19:13:10|3832.4|3826.4|3832.1|3826.1|3832.4|3826.4|3831.4|3825.4|31
1605726800000|2020-11-18 19:13:20|3832.4|3826.4|3834.1|3828.1|3834.1|3828.1|3832.4|3826.4|3
1605726810000|2020-11-18 19:13:30|3833.4|3827.4|3834.1|3828.1|3834.1|3828.1|3833.4|3827.4|10
1605726820000|2020-11-18 19:13:40|3835.1|3829.1|3835.4|3829.4|3835.4|3829.4|3834.8|3828.8|18
1605726830000|2020-11-18 19:13:50|3835.8|3829.8|3836.8|3830.8|3836.8|3830.8|3835.4|3829.4|26
1605726840000|2020-11-18 19:14:00|3837.1|3831.1|3833.4|3827.4|3837.1|3831.1|3832.1|3826.1|57
1605726850000|2020-11-18 19:14:10|3834.1|3828.1|3828.8|3822.8|3834.1|3828.1|3828.8|3822.8|53
1605726860000|2020-11-18 19:14:20|3829.4|3823.4|3829.7|3823.7|3831.4|3825.4|3828.4|3822.4|98
1605726870000|2020-11-18 19:14:30|3829.4|3823.4|3830.4|3824.4|3831.4|3825.4|3829.4|3823.4|121
1605726880000|2020-11-18 19:14:40|3829.4|3823.4|3828.8|3822.8|3829.4|3823.4|3828.4|3822.4|132
1605726890000|2020-11-18 19:14:50|3828.4|3822.4|3827.9|3821.9|3829.4|3823.4|3827.8|3821.8|97
1605726900000|2020-11-18 19:15:00|3827.8|3821.8|3827.1|3821.1|3828.4|3822.4|3826.7|3820.7|32
1605726910000|2020-11-18 19:15:10|3826.7|3820.7|3829.1|3823.1|3829.4|3823.4|3826.7|3820.7|18
1605726920000|2020-11-18 19:15:20|3828.9|3822.9|3829.1|3823.1|3829.1|3823.1|3827.1|3821.1|16
1605726930000|2020-11-18 19:15:30|3828.7|3822.7|3827.6|3821.6|3828.7|3822.7|3827.6|3821.6|30
1605726940000|2020-11-18 19:15:40|3828.4|3822.4|3827.1|3821.1|3828.4|3822.4|3827.1|3821.1|9
1605726950000|2020-11-18 19:15:50|||||||||2
1605726960000|2020-11-18 19:16:00|3826.4|3820.4|3826.9|3820.9|3827.1|3821.1|3826.4|3820.4|25
1605726970000|2020-11-18 19:16:10|3826.6|3820.6|3828.1|3822.1|3828.1|3822.1|3826.6|3820.6|9
1605726980000|2020-11-18 19:16:20|3828.4|3822.4|3829.4|3823.4|3829.4|3823.4|3828.4|3822.4|3
1605727000000|2020-11-18 19:16:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|7
1605727020000|2020-11-18 19:17:00|||||||||9
1605727030000|2020-11-18 19:17:10|3827.4|3821.4|3831.4|3825.4|3831.4|3825.4|3827.1|3821.1|35
1605727040000|2020-11-18 19:17:20|3830.6|3824.6|3830.4|3824.4|3830.7|3824.7|3830.4|3824.4|12
1605727050000|2020-11-18 19:17:30|||||||||1
1605727060000|2020-11-18 19:17:40|3830.1|3824.1|3830.1|3824.1|3830.4|3824.4|3830.1|3824.1|2
1605727070000|2020-11-18 19:17:50|3830.4|3824.4|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|2
1605727080000|2020-11-18 19:18:00|3829.6|3823.6|3829.4|3823.4|3829.6|3823.6|3828.7|3822.7|12
1605727090000|2020-11-18 19:18:10|||||||||3
1605727100000|2020-11-18 19:18:20|3830.1|3824.1|3830.4|3824.4|3830.4|3824.4|3830.1|3824.1|11
1605727110000|2020-11-18 19:18:30|3831.4|3825.4|3830.9|3824.9|3831.4|3825.4|3830.9|3824.9|14
1605727120000|2020-11-18 19:18:40|3830.8|3824.8|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|3
1605727130000|2020-11-18 19:18:50|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3829.1|3823.1|14
1605727140000|2020-11-18 19:19:00|3830.6|3824.6|3831.4|3825.4|3831.4|3825.4|3830.6|3824.6|5
1605727150000|2020-11-18 19:19:10|3830.9|3824.9|3830.1|3824.1|3831.4|3825.4|3830.1|3824.1|32
1605727160000|2020-11-18 19:19:20|3830.6|3824.6|3830.9|3824.9|3831.1|3825.1|3830.6|3824.6|3
1605727170000|2020-11-18 19:19:30|3830.4|3824.4|3828.9|3822.9|3830.9|3824.9|3828.6|3822.6|53
1605727180000|2020-11-18 19:19:40|3829.3|3823.3|3830.4|3824.4|3830.4|3824.4|3829.3|3823.3|9
1605727190000|2020-11-18 19:19:50|3830.3|3824.3|3830.1|3824.1|3830.6|3824.6|3829.4|3823.4|39
1605747600000|2020-11-19 01:00:00|3826.1|3820.1|3828.6|3822.6|3830.3|3824.3|3826.1|3820.1|44
1605747610000|2020-11-19 01:00:10|3828.4|3822.4|3824.3|3818.3|3829.1|3823.1|3823.8|3817.8|50
1605747620000|2020-11-19 01:00:20|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3824.1|3818.1|13
1605747630000|2020-11-19 01:00:30|3826.3|3820.3|3824.4|3818.4|3826.3|3820.3|3824.4|3818.4|1
1605747640000|2020-11-19 01:00:40|3824.8|3818.8|3824.3|3818.3|3825.1|3819.1|3823.8|3817.8|5
1605747650000|2020-11-19 01:00:50|3824.6|3818.6|3818.1|3812.1|3824.6|3818.6|3816.6|3810.6|62
1605747660000|2020-11-19 01:01:00|3817.7|3811.7|3819.3|3813.3|3819.3|3813.3|3817.7|3811.7|18
1605747670000|2020-11-19 01:01:10|3819.4|3813.4|3819.3|3813.3|3819.6|3813.6|3818.9|3812.9|26
1605747680000|2020-11-19 01:01:20|3819.1|3813.1|3818.1|3812.1|3819.1|3813.1|3818|3812|12
1605747690000|2020-11-19 01:01:30|3818.5|3812.5|3818.8|3812.8|3819.1|3813.1|3818.5|3812.5|7
1605747700000|2020-11-19 01:01:40|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3817.6|3811.6|2
1605747710000|2020-11-19 01:01:50|3817.6|3811.6|3818|3812|3818.5|3812.5|3817.6|3811.6|7
1605747720000|2020-11-19 01:02:00|3817.6|3811.6|3816|3810|3817.6|3811.6|3815.6|3809.6|3
1605747730000|2020-11-19 01:02:10|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3814|3808|22
1605747740000|2020-11-19 01:02:20|3814.8|3808.8|3814.1|3808.1|3815.6|3809.6|3814.1|3808.1|11
1605747750000|2020-11-19 01:02:30|3814|3808|3812.6|3806.6|3814|3808|3812.6|3806.6|9
1605747760000|2020-11-19 01:02:40|3813|3807|3813|3807|3813.9|3807.9|3813|3807|4
1605747770000|2020-11-19 01:02:50|3813.1|3807.1|3814.5|3808.5|3814.5|3808.5|3813.1|3807.1|6
1605747780000|2020-11-19 01:03:00|3814.1|3808.1|3814.1|3808.1|3814.5|3808.5|3814|3808|1
1605747790000|2020-11-19 01:03:10|3814.3|3808.3|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|1
1605747800000|2020-11-19 01:03:20|3814.3|3808.3|3816|3810|3816.1|3810.1|3814.3|3808.3|11
1605747810000|2020-11-19 01:03:30|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3814.6|3808.6|3
1605747820000|2020-11-19 01:03:40|3815|3809|3814.6|3808.6|3815|3809|3814.6|3808.6|0
1605747830000|2020-11-19 01:03:50|3815.1|3809.1|3815.5|3809.5|3815.8|3809.8|3815.1|3809.1|2
1605747840000|2020-11-19 01:04:00|3815.6|3809.6|3815.6|3809.6|3815.8|3809.8|3815.5|3809.5|0
1605747850000|2020-11-19 01:04:10|3815.8|3809.8|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|10
1605747860000|2020-11-19 01:04:20|3816|3810|3817.1|3811.1|3817.1|3811.1|3816|3810|0
1605747870000|2020-11-19 01:04:30|3817|3811|3820.4|3814.4|3821.3|3815.3|3817|3811|43
1605747880000|2020-11-19 01:04:40|3820.9|3814.9|3821.3|3815.3|3821.4|3815.4|3820.8|3814.8|1
1605747890000|2020-11-19 01:04:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3819.9|3813.9|28
1605747900000|2020-11-19 01:05:00|3821.3|3815.3|3821.5|3815.5|3821.5|3815.5|3820.4|3814.4|39
1605747910000|2020-11-19 01:05:10|3822|3816|3820.9|3814.9|3822|3816|3820.5|3814.5|6
1605747920000|2020-11-19 01:05:20|3820.4|3814.4|3821|3815|3821.5|3815.5|3820.4|3814.4|12
1605747930000|2020-11-19 01:05:30|3821.4|3815.4|3821.4|3815.4|3822.4|3816.4|3820.9|3814.9|9
1605747940000|2020-11-19 01:05:40|3821.3|3815.3|3824.4|3818.4|3824.4|3818.4|3820.9|3814.9|31
1605747950000|2020-11-19 01:05:50|3824.3|3818.3|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|0
1605747960000|2020-11-19 01:06:00|3824.1|3818.1|3821.4|3815.4|3824.1|3818.1|3821.4|3815.4|2
1605747970000|2020-11-19 01:06:10|3821.8|3815.8|3821.3|3815.3|3822.3|3816.3|3821.3|3815.3|1
1605747980000|2020-11-19 01:06:20|3820.9|3814.9|3819.8|3813.8|3820.9|3814.9|3819.8|3813.8|9
1605747990000|2020-11-19 01:06:30|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1605748000000|2020-11-19 01:06:40|3819.9|3813.9|3819.9|3813.9|3820.3|3814.3|3819.8|3813.8|0
1605748010000|2020-11-19 01:06:50|3820.3|3814.3|3819.8|3813.8|3820.3|3814.3|3819.8|3813.8|0
1605748020000|2020-11-19 01:07:00|3819.4|3813.4|3820.3|3814.3|3820.3|3814.3|3819.3|3813.3|0
1605748030000|2020-11-19 01:07:10|3819.8|3813.8|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|1
1605748040000|2020-11-19 01:07:20|3819.4|3813.4|3818|3812|3819.4|3813.4|3818|3812|9
1605748050000|2020-11-19 01:07:30|3817.9|3811.9|3818.9|3812.9|3819.3|3813.3|3817.2|3811.2|0
1605748060000|2020-11-19 01:07:40|3819.3|3813.3|3820.5|3814.5|3820.5|3814.5|3819.3|3813.3|8
1605748070000|2020-11-19 01:07:50|3820.7|3814.7|3820.4|3814.4|3821.5|3815.5|3820.4|3814.4|4
1605748080000|2020-11-19 01:08:00|3820.3|3814.3|3820.5|3814.5|3820.5|3814.5|3819.5|3813.5|9
1605748090000|2020-11-19 01:08:10|3820.7|3814.7|3820.7|3814.7|3821.5|3815.5|3820.5|3814.5|1
1605748100000|2020-11-19 01:08:20|3821.5|3815.5|3821.2|3815.2|3822|3816|3821.2|3815.2|4
1605748110000|2020-11-19 01:08:30|3821.5|3815.5|3821.7|3815.7|3821.7|3815.7|3821.2|3815.2|1
1605748120000|2020-11-19 01:08:40|3822.2|3816.2|3822.5|3816.5|3822.5|3816.5|3822.2|3816.2|0
1605748130000|2020-11-19 01:08:50|3822.2|3816.2|3821.5|3815.5|3822.7|3816.7|3821.5|3815.5|3
1605748140000|2020-11-19 01:09:00|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|9
1605748150000|2020-11-19 01:09:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1605748160000|2020-11-19 01:09:20|3821.8|3815.8|3822.8|3816.8|3822.8|3816.8|3821.7|3815.7|2
1605748170000|2020-11-19 01:09:30|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|0
1605748180000|2020-11-19 01:09:40|3823.3|3817.3|3825.7|3819.7|3825.7|3819.7|3823.3|3817.3|12
1605748190000|2020-11-19 01:09:50|3825.2|3819.2|3824.7|3818.7|3825.2|3819.2|3824.7|3818.7|2
1605748200000|2020-11-19 01:10:00|3824.8|3818.8|3824.2|3818.2|3825.2|3819.2|3823.7|3817.7|6
1605748220000|2020-11-19 01:10:20|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1605748230000|2020-11-19 01:10:30|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|0
1605748240000|2020-11-19 01:10:40|3824.5|3818.5|3823.2|3817.2|3824.7|3818.7|3823.2|3817.2|0
1605748250000|2020-11-19 01:10:50|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|0
1605748260000|2020-11-19 01:11:00|3823.5|3817.5|3822.2|3816.2|3823.5|3817.5|3822.2|3816.2|0
1605748270000|2020-11-19 01:11:10|3823.2|3817.2|3821.8|3815.8|3823.2|3817.2|3821.8|3815.8|8
1605748280000|2020-11-19 01:11:20|3822|3816|3822.2|3816.2|3822.7|3816.7|3821.7|3815.7|10
1605748290000|2020-11-19 01:11:30|3821.7|3815.7|3821.8|3815.8|3822|3816|3821.5|3815.5|2
1605748300000|2020-11-19 01:11:40|3821.7|3815.7|3821.5|3815.5|3821.7|3815.7|3821.5|3815.5|4
1605748310000|2020-11-19 01:11:50|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|1
1605748320000|2020-11-19 01:12:00|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|0
1605748330000|2020-11-19 01:12:10|3821.9|3815.9|3822|3816|3822|3816|3821.9|3815.9|0
1605748340000|2020-11-19 01:12:20|3821.5|3815.5|3821|3815|3821.5|3815.5|3821|3815|0
1605748350000|2020-11-19 01:12:30|3821.2|3815.2|3821.7|3815.7|3822|3816|3821.2|3815.2|0
1605748360000|2020-11-19 01:12:40|3822|3816|3822|3816|3822|3816|3822|3816|0
1605748370000|2020-11-19 01:12:50|3822.2|3816.2|3822|3816|3822.5|3816.5|3822|3816|0
1605748380000|2020-11-19 01:13:00|3821.2|3815.2|3820.7|3814.7|3821.2|3815.2|3820.5|3814.5|3
1605748390000|2020-11-19 01:13:10|3821.2|3815.2|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|1
1605748400000|2020-11-19 01:13:20|3821|3815|3821|3815|3821.2|3815.2|3820.9|3814.9|4
1605748410000|2020-11-19 01:13:30|3820.5|3814.5|3820.7|3814.7|3820.7|3814.7|3820.5|3814.5|0
1605748420000|2020-11-19 01:13:40|3821.5|3815.5|3820.7|3814.7|3821.5|3815.5|3820.7|3814.7|0
1605748430000|2020-11-19 01:13:50|3820.5|3814.5|3820.7|3814.7|3820.7|3814.7|3820.5|3814.5|0
1605748440000|2020-11-19 01:14:00|||||||||1
1605748450000|2020-11-19 01:14:10|3820.5|3814.5|3820.7|3814.7|3820.7|3814.7|3820.5|3814.5|6
1605748480000|2020-11-19 01:14:40|3820.8|3814.8|3821.2|3815.2|3821.2|3815.2|3820.8|3814.8|0
1605748490000|2020-11-19 01:14:50|||||||||2
1605748500000|2020-11-19 01:15:00|3821.5|3815.5|3821.7|3815.7|3822.5|3816.5|3821.5|3815.5|8
1605748510000|2020-11-19 01:15:10|3821.5|3815.5|3821.7|3815.7|3822.2|3816.2|3821.5|3815.5|4
1605748530000|2020-11-19 01:15:30|3822.2|3816.2|3823.2|3817.2|3823.2|3817.2|3822.2|3816.2|12
1605748540000|2020-11-19 01:15:40|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|3
1605748550000|2020-11-19 01:15:50|3822.2|3816.2|3822.8|3816.8|3823.2|3817.2|3822.2|3816.2|26
1605748560000|2020-11-19 01:16:00|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|0
1605748570000|2020-11-19 01:16:10|3822.7|3816.7|3822.3|3816.3|3822.7|3816.7|3822.2|3816.2|4
1605748580000|2020-11-19 01:16:20|3822.5|3816.5|3823.3|3817.3|3823.3|3817.3|3822.5|3816.5|2
1605748590000|2020-11-19 01:16:30|3823.5|3817.5|3824.2|3818.2|3824.7|3818.7|3823.5|3817.5|2
1605748600000|2020-11-19 01:16:40|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3822.8|3816.8|2
1605748610000|2020-11-19 01:16:50|3823.3|3817.3|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|1
1605748620000|2020-11-19 01:17:00|3823.3|3817.3|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|1
1605748630000|2020-11-19 01:17:10|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1605748640000|2020-11-19 01:17:20|||||||||1
1605748650000|2020-11-19 01:17:30|3824.2|3818.2|3823.2|3817.2|3824.2|3818.2|3823.2|3817.2|6
1605748660000|2020-11-19 01:17:40|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|1
1605748670000|2020-11-19 01:17:50|3822.7|3816.7|3822.2|3816.2|3822.7|3816.7|3822.2|3816.2|0
1605748680000|2020-11-19 01:18:00|3822.5|3816.5|3821.8|3815.8|3822.8|3816.8|3821.8|3815.8|4
1605748690000|2020-11-19 01:18:10|3822.2|3816.2|3822.2|3816.2|3822.3|3816.3|3822.2|3816.2|1
1605748700000|2020-11-19 01:18:20|3821.8|3815.8|3821.2|3815.2|3821.8|3815.8|3821.2|3815.2|4
1605748710000|2020-11-19 01:18:30|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|0
1605748720000|2020-11-19 01:18:40|3821.2|3815.2|3819.8|3813.8|3821.2|3815.2|3819.7|3813.7|28
1605748730000|2020-11-19 01:18:50|3820.2|3814.2|3820.5|3814.5|3820.5|3814.5|3820|3814|2
1605748740000|2020-11-19 01:19:00|3820.8|3814.8|3820.3|3814.3|3821|3815|3820.2|3814.2|8
1605748750000|2020-11-19 01:19:10|3820.5|3814.5|3820.7|3814.7|3820.8|3814.8|3820.5|3814.5|2
1605748760000|2020-11-19 01:19:20|3820.8|3814.8|3821.2|3815.2|3821.2|3815.2|3820.8|3814.8|0
1605748770000|2020-11-19 01:19:30|3821.5|3815.5|3822.3|3816.3|3822.3|3816.3|3821.5|3815.5|3
1605748780000|2020-11-19 01:19:40|3822.8|3816.8|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|0
1605748800000|2020-11-19 01:20:00|3824.2|3818.2|3824.3|3818.3|3824.8|3818.8|3824.2|3818.2|16
1605748810000|2020-11-19 01:20:10|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1605748820000|2020-11-19 01:20:20|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.7|3818.7|1
1605748830000|2020-11-19 01:20:30|3824.2|3818.2|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|3
1605748840000|2020-11-19 01:20:40|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|0
1605748850000|2020-11-19 01:20:50|3825.8|3819.8|3826.5|3820.5|3826.7|3820.7|3825.8|3819.8|26
1605748860000|2020-11-19 01:21:00|3826.2|3820.2|3825.3|3819.3|3826.7|3820.7|3825.3|3819.3|3
1605748870000|2020-11-19 01:21:10|3825.2|3819.2|3825.5|3819.5|3825.5|3819.5|3824.7|3818.7|1
1605748880000|2020-11-19 01:21:20|3825.2|3819.2|3824.5|3818.5|3825.2|3819.2|3824.5|3818.5|1
1605748890000|2020-11-19 01:21:30|3824.8|3818.8|3825.2|3819.2|3825.5|3819.5|3824.8|3818.8|6
1605748900000|2020-11-19 01:21:40|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1605748910000|2020-11-19 01:21:50|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824|3818|6
1605748920000|2020-11-19 01:22:00|3824.5|3818.5|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|0
1605748930000|2020-11-19 01:22:10|||||||||1
1605748940000|2020-11-19 01:22:20|3825.5|3819.5|3825.7|3819.7|3826.2|3820.2|3825.5|3819.5|17
1605748950000|2020-11-19 01:22:30|3826.2|3820.2|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|0
1605748960000|2020-11-19 01:22:40|3825.5|3819.5|3825.5|3819.5|3825.7|3819.7|3825.2|3819.2|6
1605748970000|2020-11-19 01:22:50|3825.2|3819.2|3825.7|3819.7|3826|3820|3825.2|3819.2|8
1605748980000|2020-11-19 01:23:00|3825.2|3819.2|3825.7|3819.7|3826.2|3820.2|3825.2|3819.2|3
1605748990000|2020-11-19 01:23:10|3825.8|3819.8|3826.2|3820.2|3826.2|3820.2|3825.8|3819.8|0
1605749000000|2020-11-19 01:23:20|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|15
1605749010000|2020-11-19 01:23:30|3827.5|3821.5|3827.7|3821.7|3827.8|3821.8|3827.5|3821.5|6
1605749020000|2020-11-19 01:23:40|3827.5|3821.5|3827.2|3821.2|3827.5|3821.5|3826.8|3820.8|2
1605749030000|2020-11-19 01:23:50|3826.8|3820.8|3828.2|3822.2|3828.5|3822.5|3826.8|3820.8|8
1605749040000|2020-11-19 01:24:00|3828.7|3822.7|3829|3823|3829|3823|3828.7|3822.7|0
1605749050000|2020-11-19 01:24:10|3828.7|3822.7|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|0
1605749060000|2020-11-19 01:24:20|3828.7|3822.7|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|8
1605749090000|2020-11-19 01:24:50|||||||||1
1605749100000|2020-11-19 01:25:00|3828|3822|3828|3822|3828|3822|3827|3821|1
1605749120000|2020-11-19 01:25:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1605749130000|2020-11-19 01:25:30|3827.4|3821.4|3827.5|3821.5|3827.5|3821.5|3827.4|3821.4|0
1605749160000|2020-11-19 01:26:00|3826.9|3820.9|3826.9|3820.9|3827|3821|3826.5|3820.5|5
1605749180000|2020-11-19 01:26:20|3827|3821|3826.9|3820.9|3827|3821|3826.9|3820.9|2
1605749190000|2020-11-19 01:26:30|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|0
1605749210000|2020-11-19 01:26:50|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|4
1605749220000|2020-11-19 01:27:00|3826.7|3820.7|3826.5|3820.5|3826.7|3820.7|3826.5|3820.5|1
1605749250000|2020-11-19 01:27:30|3826.9|3820.9|3826.2|3820.2|3826.9|3820.9|3826.2|3820.2|0
1605749260000|2020-11-19 01:27:40|3825.9|3819.9|3825.5|3819.5|3825.9|3819.9|3825.5|3819.5|1
1605749270000|2020-11-19 01:27:50|3825.9|3819.9|3825.7|3819.7|3825.9|3819.9|3825.5|3819.5|0
1605749280000|2020-11-19 01:28:00|3825.5|3819.5|3825.5|3819.5|3826|3820|3825.5|3819.5|0
1605749290000|2020-11-19 01:28:10|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|34
1605749300000|2020-11-19 01:28:20|3826.5|3820.5|3827.2|3821.2|3827.2|3821.2|3826.5|3820.5|18
1605749310000|2020-11-19 01:28:30|3827.4|3821.4|3828.2|3822.2|3828.5|3822.5|3827.4|3821.4|14
1605749320000|2020-11-19 01:28:40|3828.5|3822.5|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|4
1605749330000|2020-11-19 01:28:50|3827.2|3821.2|3827.5|3821.5|3827.5|3821.5|3827.2|3821.2|1
1605749340000|2020-11-19 01:29:00|3828.2|3822.2|3828.2|3822.2|3829|3823|3828.2|3822.2|3
1605749350000|2020-11-19 01:29:10|3828.7|3822.7|3828.5|3822.5|3828.7|3822.7|3828.2|3822.2|0
1605749360000|2020-11-19 01:29:20|3829|3823|3829|3823|3829|3823|3828.7|3822.7|0
1605749370000|2020-11-19 01:29:30|3828.7|3822.7|3828.7|3822.7|3829|3823|3828.7|3822.7|0
1605749390000|2020-11-19 01:29:50|3829|3823|3829.2|3823.2|3829.2|3823.2|3829|3823|1
1605749400000|2020-11-19 01:30:00|3828.9|3822.9|3828|3822|3828.9|3822.9|3828|3822|5
1605749410000|2020-11-19 01:30:10|3828.9|3822.9|3828.2|3822.2|3828.9|3822.9|3828|3822|0
1605749420000|2020-11-19 01:30:20|3828.5|3822.5|3828|3822|3828.5|3822.5|3828|3822|0
1605749430000|2020-11-19 01:30:30|3827.2|3821.2|3827.7|3821.7|3828.2|3822.2|3827.2|3821.2|3
1605749440000|2020-11-19 01:30:40|3827.5|3821.5|3826.7|3820.7|3827.5|3821.5|3826.7|3820.7|1
1605749450000|2020-11-19 01:30:50|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3826.7|3820.7|0
1605749460000|2020-11-19 01:31:00|3827|3821|3827.2|3821.2|3827.2|3821.2|3826.7|3820.7|0
1605749470000|2020-11-19 01:31:10|||||||||9
1605749480000|2020-11-19 01:31:20|3827.8|3821.8|3827.8|3821.8|3827.9|3821.9|3827.7|3821.7|8
1605749510000|2020-11-19 01:31:50|3827.9|3821.9|3827.9|3821.9|3828.7|3822.7|3827.9|3821.9|0
1605749520000|2020-11-19 01:32:00|3827.8|3821.8|3827.9|3821.9|3827.9|3821.9|3827.8|3821.8|0
1605749530000|2020-11-19 01:32:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|0
1605749540000|2020-11-19 01:32:20|3828.2|3822.2|3828.3|3822.3|3828.3|3822.3|3828.2|3822.2|1
1605749550000|2020-11-19 01:32:30|3828.8|3822.8|3828.8|3822.8|3829.2|3823.2|3828.7|3822.7|0
1605749560000|2020-11-19 01:32:40|3828.7|3822.7|3829.4|3823.4|3829.4|3823.4|3828.7|3822.7|5
1605749570000|2020-11-19 01:32:50|3830.2|3824.2|3829.8|3823.8|3830.2|3824.2|3829.8|3823.8|0
1605749580000|2020-11-19 01:33:00|3829.4|3823.4|3830.2|3824.2|3830.2|3824.2|3829.4|3823.4|8
1605749590000|2020-11-19 01:33:10|||||||||2
1605749600000|2020-11-19 01:33:20|3831.2|3825.2|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|17
1605749610000|2020-11-19 01:33:30|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|0
1605749620000|2020-11-19 01:33:40|3831.3|3825.3|3831.2|3825.2|3831.3|3825.3|3831.2|3825.2|0
1605749630000|2020-11-19 01:33:50|3830.8|3824.8|3830.8|3824.8|3831.2|3825.2|3830.8|3824.8|4
1605749640000|2020-11-19 01:34:00|3830.2|3824.2|3830.2|3824.2|3831.2|3825.2|3830.2|3824.2|4
1605749650000|2020-11-19 01:34:10|3830.5|3824.5|3831|3825|3831|3825|3830.2|3824.2|4
1605749660000|2020-11-19 01:34:20|3830.5|3824.5|3829.7|3823.7|3831|3825|3829.7|3823.7|4
1605749670000|2020-11-19 01:34:30|3829.8|3823.8|3830.2|3824.2|3830.2|3824.2|3829.7|3823.7|2
1605749680000|2020-11-19 01:34:40|3830.3|3824.3|3829.8|3823.8|3830.3|3824.3|3829.8|3823.8|0
1605749690000|2020-11-19 01:34:50|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|2
1605749700000|2020-11-19 01:35:00|3829.8|3823.8|3829.2|3823.2|3830|3824|3828.5|3822.5|3
1605749710000|2020-11-19 01:35:10|3828.8|3822.8|3829.3|3823.3|3829.3|3823.3|3828.8|3822.8|1
1605749720000|2020-11-19 01:35:20|3829.2|3823.2|3829.3|3823.3|3829.3|3823.3|3829.2|3823.2|0
1605749730000|2020-11-19 01:35:30|3830.2|3824.2|3828.7|3822.7|3830.2|3824.2|3828.7|3822.7|2
1605749740000|2020-11-19 01:35:40|3828.5|3822.5|3829.2|3823.2|3829.2|3823.2|3828.5|3822.5|1
1605749760000|2020-11-19 01:36:00|3829|3823|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|0
1605749780000|2020-11-19 01:36:20|3830.2|3824.2|3830.5|3824.5|3830.7|3824.7|3830.2|3824.2|5
1605749800000|2020-11-19 01:36:40|3830.7|3824.7|3831.2|3825.2|3831.5|3825.5|3830.7|3824.7|2
1605749810000|2020-11-19 01:36:50|3831.5|3825.5|3830.7|3824.7|3831.5|3825.5|3830.7|3824.7|2
1605749820000|2020-11-19 01:37:00|3830.5|3824.5|3830.5|3824.5|3830.7|3824.7|3830.5|3824.5|0
1605749830000|2020-11-19 01:37:10|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|0
1605749840000|2020-11-19 01:37:20|3830.8|3824.8|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|2
1605749850000|2020-11-19 01:37:30|3831|3825|3831.2|3825.2|3831.2|3825.2|3831|3825|0
1605749860000|2020-11-19 01:37:40|3831.7|3825.7|3830.7|3824.7|3831.7|3825.7|3830.7|3824.7|1
1605749870000|2020-11-19 01:37:50|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831|3825|5
1605749880000|2020-11-19 01:38:00|3830.7|3824.7|3830.5|3824.5|3831.2|3825.2|3830.2|3824.2|4
1605749890000|2020-11-19 01:38:10|3830.7|3824.7|3831.2|3825.2|3831.2|3825.2|3830.5|3824.5|13
1605749920000|2020-11-19 01:38:40|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|3831.8|3825.8|3
1605749930000|2020-11-19 01:38:50|3832.2|3826.2|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|19
1605749940000|2020-11-19 01:39:00|3832.5|3826.5|3832.2|3826.2|3832.5|3826.5|3832.2|3826.2|0
1605749950000|2020-11-19 01:39:10|3831.7|3825.7|3832|3826|3832|3826|3831.7|3825.7|0
1605749960000|2020-11-19 01:39:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1605749980000|2020-11-19 01:39:40|3832.5|3826.5|3832.7|3826.7|3833.2|3827.2|3832.5|3826.5|5
1605749990000|2020-11-19 01:39:50|3832.5|3826.5|3832|3826|3832.5|3826.5|3832|3826|14
1605750000000|2020-11-19 01:40:00|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|1
1605750020000|2020-11-19 01:40:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|1
1605750030000|2020-11-19 01:40:30|3832.2|3826.2|3832.7|3826.7|3833.2|3827.2|3832.2|3826.2|24
1605750040000|2020-11-19 01:40:40|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.2|3826.2|0
1605750050000|2020-11-19 01:40:50|3833.2|3827.2|3833.5|3827.5|3833.5|3827.5|3832.7|3826.7|9
1605750060000|2020-11-19 01:41:00|3833.8|3827.8|3833.5|3827.5|3833.8|3827.8|3833.5|3827.5|15
1605750070000|2020-11-19 01:41:10|3834.8|3828.8|3834.8|3828.8|3835.9|3829.9|3834.8|3828.8|5
1605750080000|2020-11-19 01:41:20|3834.5|3828.5|3835.8|3829.8|3836.5|3830.5|3834.5|3828.5|7
1605750090000|2020-11-19 01:41:30|3836.2|3830.2|3836.5|3830.5|3836.7|3830.7|3836.2|3830.2|7
1605750100000|2020-11-19 01:41:40|3836.9|3830.9|3836.5|3830.5|3836.9|3830.9|3836.2|3830.2|7
1605750110000|2020-11-19 01:41:50|3836.2|3830.2|3836.5|3830.5|3836.5|3830.5|3836.2|3830.2|0
1605750120000|2020-11-19 01:42:00|3836.2|3830.2|3835.9|3829.9|3836.2|3830.2|3835.9|3829.9|2
1605750130000|2020-11-19 01:42:10|||||||||2
1605750160000|2020-11-19 01:42:40|||||||||1
1605750200000|2020-11-19 01:43:20|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3835.9|3829.9|14
1605750210000|2020-11-19 01:43:30|3835.9|3829.9|3835.9|3829.9|3836.9|3830.9|3835.9|3829.9|16
1605750220000|2020-11-19 01:43:40|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|0
1605750230000|2020-11-19 01:43:50|3835.5|3829.5|3836.6|3830.6|3836.9|3830.9|3835.5|3829.5|17
1605750240000|2020-11-19 01:44:00|3835.8|3829.8|3835.8|3829.8|3836.6|3830.6|3835.6|3829.6|11
1605750250000|2020-11-19 01:44:10|3835.6|3829.6|3835.8|3829.8|3835.8|3829.8|3835.6|3829.6|0
1605750260000|2020-11-19 01:44:20|3835.9|3829.9|3836.8|3830.8|3836.8|3830.8|3835.8|3829.8|6
1605750270000|2020-11-19 01:44:30|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|1
1605750280000|2020-11-19 01:44:40|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.3|3831.3|35
1605750290000|2020-11-19 01:44:50|3838|3832|3838.1|3832.1|3838.1|3832.1|3837.8|3831.8|3
1605750300000|2020-11-19 01:45:00|3837.6|3831.6|3837.6|3831.6|3837.8|3831.8|3837.3|3831.3|1
1605750310000|2020-11-19 01:45:10|3837.8|3831.8|3837.6|3831.6|3837.8|3831.8|3837.6|3831.6|2
1605750320000|2020-11-19 01:45:20|3837.8|3831.8|3838.6|3832.6|3838.6|3832.6|3837.8|3831.8|3
1605750330000|2020-11-19 01:45:30|3839.6|3833.6|3839.8|3833.8|3839.8|3833.8|3839.3|3833.3|23
1605750340000|2020-11-19 01:45:40|3839.6|3833.6|3839.8|3833.8|3839.9|3833.9|3839.6|3833.6|2
1605750350000|2020-11-19 01:45:50|3840.1|3834.1|3839.3|3833.3|3840.1|3834.1|3839.3|3833.3|4
1605750360000|2020-11-19 01:46:00|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|4
1605750390000|2020-11-19 01:46:30|||||||||1
1605750400000|2020-11-19 01:46:40|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|50
1605750410000|2020-11-19 01:46:50|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|16
1605750420000|2020-11-19 01:47:00|3839|3833|3839.1|3833.1|3839.6|3833.6|3839|3833|18
1605750430000|2020-11-19 01:47:10|3839|3833|3841|3835|3841|3835|3838.6|3832.6|30
1605750440000|2020-11-19 01:47:20|3840.6|3834.6|3840|3834|3841|3835|3840|3834|2
1605750450000|2020-11-19 01:47:30|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|0
1605750460000|2020-11-19 01:47:40|3840|3834|3840|3834|3840|3834|3840|3834|10
1605750470000|2020-11-19 01:47:50|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840|3834|0
1605750480000|2020-11-19 01:48:00|3840|3834|3840|3834|3840.3|3834.3|3840|3834|2
1605750490000|2020-11-19 01:48:10|3839.6|3833.6|3840.5|3834.5|3840.5|3834.5|3839.6|3833.6|2
1605750500000|2020-11-19 01:48:20|3840|3834|3840.5|3834.5|3840.5|3834.5|3840|3834|1
1605750510000|2020-11-19 01:48:30|3840.6|3834.6|3841|3835|3841|3835|3840.5|3834.5|1
1605750520000|2020-11-19 01:48:40|3840.6|3834.6|3841|3835|3841|3835|3840.6|3834.6|0
1605750530000|2020-11-19 01:48:50|3841.3|3835.3|3841|3835|3841.3|3835.3|3841|3835|1
1605750540000|2020-11-19 01:49:00|3841.3|3835.3|3841|3835|3841.3|3835.3|3840.6|3834.6|22
1605750550000|2020-11-19 01:49:10|3841.6|3835.6|3842|3836|3842|3836|3841.3|3835.3|8
1605750560000|2020-11-19 01:49:20|3842.1|3836.1|3843|3837|3843.3|3837.3|3842.1|3836.1|0
1605750570000|2020-11-19 01:49:30|||||||||1
1605750580000|2020-11-19 01:49:40|3842.5|3836.5|3842.6|3836.6|3842.6|3836.6|3842.5|3836.5|1
1605750590000|2020-11-19 01:49:50|3843|3837|3843|3837|3843|3837|3843|3837|5
1605750600000|2020-11-19 01:50:00|3842.6|3836.6|3843|3837|3843|3837|3842.5|3836.5|21
1605750620000|2020-11-19 01:50:20|3843.3|3837.3|3842.6|3836.6|3843.3|3837.3|3842.6|3836.6|4
1605750630000|2020-11-19 01:50:30|3843|3837|3843|3837|3843|3837|3842.6|3836.6|1
1605750640000|2020-11-19 01:50:40|3842.6|3836.6|3842.6|3836.6|3843|3837|3842.6|3836.6|0
1605750650000|2020-11-19 01:50:50|3843|3837|3844|3838|3844.3|3838.3|3843|3837|1
1605750660000|2020-11-19 01:51:00|3844.3|3838.3|3843.5|3837.5|3845|3839|3843.5|3837.5|17
1605750670000|2020-11-19 01:51:10|3843.6|3837.6|3845|3839|3845|3839|3843.6|3837.6|4
1605750680000|2020-11-19 01:51:20|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|0
1605750690000|2020-11-19 01:51:30|3844.5|3838.5|3844.6|3838.6|3844.6|3838.6|3844.5|3838.5|1
1605750700000|2020-11-19 01:51:40|3845.3|3839.3|3846|3840|3846|3840|3845|3839|4
1605750710000|2020-11-19 01:51:50|3845.6|3839.6|3846.6|3840.6|3846.6|3840.6|3845.5|3839.5|20
1605750720000|2020-11-19 01:52:00|3847|3841|3846.1|3840.1|3847|3841|3846.1|3840.1|3
1605750730000|2020-11-19 01:52:10|3846.6|3840.6|3846.6|3840.6|3847.1|3841.1|3846.6|3840.6|7
1605750740000|2020-11-19 01:52:20|3846|3840|3846.5|3840.5|3846.5|3840.5|3845.6|3839.6|1
1605750750000|2020-11-19 01:52:30|3846.1|3840.1|3846.6|3840.6|3847|3841|3846.1|3840.1|1
1605750760000|2020-11-19 01:52:40|3847|3841|3847.6|3841.6|3847.6|3841.6|3847|3841|1
1605750770000|2020-11-19 01:52:50|3847.3|3841.3|3847.6|3841.6|3847.6|3841.6|3847.3|3841.3|1
1605750780000|2020-11-19 01:53:00|3847.3|3841.3|3847|3841|3847.3|3841.3|3847|3841|1
1605750790000|2020-11-19 01:53:10|3847.1|3841.1|3847.5|3841.5|3847.5|3841.5|3847|3841|3
1605750800000|2020-11-19 01:53:20|3847.6|3841.6|3848|3842|3848|3842|3847.6|3841.6|0
1605750810000|2020-11-19 01:53:30|3848.1|3842.1|3848|3842|3848.1|3842.1|3848|3842|2
1605750820000|2020-11-19 01:53:40|3847.6|3841.6|3848|3842|3848|3842|3847.6|3841.6|0
1605750830000|2020-11-19 01:53:50|3847.6|3841.6|3848.1|3842.1|3848.6|3842.6|3847.6|3841.6|3
1605750840000|2020-11-19 01:54:00|3848.3|3842.3|3848.6|3842.6|3848.6|3842.6|3848.3|3842.3|1
1605750870000|2020-11-19 01:54:30|3848|3842|3847.6|3841.6|3848|3842|3847.6|3841.6|2
1605750920000|2020-11-19 01:55:20|||||||||6
1605750930000|2020-11-19 01:55:30|3848.3|3842.3|3848.6|3842.6|3848.6|3842.6|3848.3|3842.3|3
1605750940000|2020-11-19 01:55:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1605750950000|2020-11-19 01:55:50|3848.6|3842.6|3850|3844|3850.5|3844.5|3848.6|3842.6|13
1605750960000|2020-11-19 01:56:00|3850.5|3844.5|3850.5|3844.5|3851|3845|3850.1|3844.1|11
1605750970000|2020-11-19 01:56:10|3850.6|3844.6|3850.3|3844.3|3850.6|3844.6|3850.3|3844.3|1
1605750980000|2020-11-19 01:56:20|3849.6|3843.6|3850|3844|3850|3844|3849.6|3843.6|0
1605750990000|2020-11-19 01:56:30|3849.6|3843.6|3850|3844|3850|3844|3849.3|3843.3|8
1605751000000|2020-11-19 01:56:40|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|9
1605751010000|2020-11-19 01:56:50|3850.5|3844.5|3850|3844|3850.5|3844.5|3850|3844|9
1605751020000|2020-11-19 01:57:00|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.6|3843.6|17
1605751030000|2020-11-19 01:57:10|3851.1|3845.1|3851|3845|3851.1|3845.1|3851|3845|4
1605751050000|2020-11-19 01:57:30|3851.5|3845.5|3851.6|3845.6|3851.6|3845.6|3851.5|3845.5|2
1605751060000|2020-11-19 01:57:40|3851.5|3845.5|3851.1|3845.1|3851.5|3845.5|3851.1|3845.1|1
1605751080000|2020-11-19 01:58:00|3851.3|3845.3|3851.1|3845.1|3851.3|3845.3|3851.1|3845.1|2
1605751090000|2020-11-19 01:58:10|3851|3845|3850|3844|3851|3845|3850|3844|1
1605751100000|2020-11-19 01:58:20|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1605751110000|2020-11-19 01:58:30|3850.5|3844.5|3850.6|3844.6|3850.6|3844.6|3850.3|3844.3|2
1605751120000|2020-11-19 01:58:40|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|1
1605751130000|2020-11-19 01:58:50|3850.3|3844.3|3851|3845|3851|3845|3850.3|3844.3|0
1605751140000|2020-11-19 01:59:00|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|2
1605751150000|2020-11-19 01:59:10|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|1
1605751160000|2020-11-19 01:59:20|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1605751180000|2020-11-19 01:59:40|3850.3|3844.3|3850.3|3844.3|3850.5|3844.5|3850.3|3844.3|0
1605751190000|2020-11-19 01:59:50|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|0
1605751200000|2020-11-19 02:00:00|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.3|3844.3|3
1605751210000|2020-11-19 02:00:10|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|0
1605751220000|2020-11-19 02:00:20|||||||||1
1605751230000|2020-11-19 02:00:30|||||||||35
1605751240000|2020-11-19 02:00:40|||||||||3
1605751250000|2020-11-19 02:00:50|3850.8|3844.8|3852|3846|3852.3|3846.3|3850.7|3844.7|10
1605751260000|2020-11-19 02:01:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1605751280000|2020-11-19 02:01:20|3851.7|3845.7|3851.3|3845.3|3851.7|3845.7|3851.3|3845.3|0
1605751300000|2020-11-19 02:01:40|3851|3845|3851|3845|3851|3845|3851|3845|0
1605751310000|2020-11-19 02:01:50|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|0
1605751320000|2020-11-19 02:02:00|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1605751330000|2020-11-19 02:02:10|3851|3845|3851.3|3845.3|3851.3|3845.3|3851|3845|0
1605751340000|2020-11-19 02:02:20|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|7
1605751350000|2020-11-19 02:02:30|3852.8|3846.8|3852|3846|3853.5|3847.5|3852|3846|9
1605751370000|2020-11-19 02:02:50|3851.5|3845.5|3852|3846|3852|3846|3851.5|3845.5|1
1605751380000|2020-11-19 02:03:00|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|0
1605751390000|2020-11-19 02:03:10|3851|3845|3851|3845|3851|3845|3851|3845|1
1605751400000|2020-11-19 02:03:20|3851.3|3845.3|3851|3845|3851.3|3845.3|3851|3845|0
1605751410000|2020-11-19 02:03:30|3851.3|3845.3|3851|3845|3851.7|3845.7|3851|3845|5
1605751420000|2020-11-19 02:03:40|3851.3|3845.3|3851.5|3845.5|3851.5|3845.5|3851.3|3845.3|4
1605751430000|2020-11-19 02:03:50|3851.3|3845.3|3852|3846|3852|3846|3851.3|3845.3|1
1605751440000|2020-11-19 02:04:00|3851.8|3845.8|3851|3845|3851.8|3845.8|3851|3845|0
1605751450000|2020-11-19 02:04:10|||||||||1
1605751490000|2020-11-19 02:04:50|3851.3|3845.3|3851|3845|3851.3|3845.3|3851|3845|5
1605751510000|2020-11-19 02:05:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1605751520000|2020-11-19 02:05:20|3851|3845|3851|3845|3851|3845|3851|3845|1
1605751540000|2020-11-19 02:05:40|3851.1|3845.1|3851.5|3845.5|3851.5|3845.5|3851.1|3845.1|0
1605751550000|2020-11-19 02:05:50|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.5|3845.5|0
1605751560000|2020-11-19 02:06:00|3852.3|3846.3|3852|3846|3852.3|3846.3|3852|3846|0
1605751570000|2020-11-19 02:06:10|||||||||2
1605751580000|2020-11-19 02:06:20|3852.3|3846.3|3852|3846|3852.3|3846.3|3852|3846|0
1605751630000|2020-11-19 02:07:10|3851.1|3845.1|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|4
1605751640000|2020-11-19 02:07:20|3851|3845|3851|3845|3851|3845|3851|3845|0
1605751650000|2020-11-19 02:07:30|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|26
1605751660000|2020-11-19 02:07:40|||||||||9
1605751680000|2020-11-19 02:08:00|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.1|3844.1|9
1605751690000|2020-11-19 02:08:10|3850.2|3844.2|3850.3|3844.3|3850.3|3844.3|3850.1|3844.1|3
1605751700000|2020-11-19 02:08:20|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|5
1605751710000|2020-11-19 02:08:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|0
1605751720000|2020-11-19 02:08:40|3850.7|3844.7|3851.1|3845.1|3851.1|3845.1|3850.3|3844.3|1
1605751730000|2020-11-19 02:08:50|||||||||1
1605751740000|2020-11-19 02:09:00|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|10
1605751750000|2020-11-19 02:09:10|3851.3|3845.3|3851.7|3845.7|3852|3846|3851.3|3845.3|3
1605751760000|2020-11-19 02:09:20|3851.3|3845.3|3851.7|3845.7|3851.7|3845.7|3851.3|3845.3|0
1605751800000|2020-11-19 02:10:00|3851.3|3845.3|3851.7|3845.7|3851.8|3845.8|3851.3|3845.3|33
1605751810000|2020-11-19 02:10:10|3852|3846|3853.3|3847.3|3853.3|3847.3|3852|3846|13
1605751830000|2020-11-19 02:10:30|3853.5|3847.5|3854.5|3848.5|3854.5|3848.5|3853.5|3847.5|0
1605751840000|2020-11-19 02:10:40|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|2
1605751850000|2020-11-19 02:10:50|3856.3|3850.3|3856.6|3850.6|3856.6|3850.6|3856|3850|9
1605751860000|2020-11-19 02:11:00|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|18
1605751880000|2020-11-19 02:11:20|3855.8|3849.8|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|2
1605751890000|2020-11-19 02:11:30|3856.3|3850.3|3855.6|3849.6|3856.3|3850.3|3855.6|3849.6|5
1605751900000|2020-11-19 02:11:40|3855.3|3849.3|3855.3|3849.3|3856|3850|3855.3|3849.3|4
1605751920000|2020-11-19 02:12:00|3855|3849|3855|3849|3855|3849|3855|3849|6
1605751930000|2020-11-19 02:12:10|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.5|3848.5|0
1605751950000|2020-11-19 02:12:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855|3849|5
1605751960000|2020-11-19 02:12:40|3855|3849|3855|3849|3855|3849|3854.6|3848.6|0
1605751970000|2020-11-19 02:12:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855|3849|2
1605751980000|2020-11-19 02:13:00|3855|3849|3855|3849|3855|3849|3855|3849|0
1605752000000|2020-11-19 02:13:20|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3
1605752010000|2020-11-19 02:13:30|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|2
1605752020000|2020-11-19 02:13:40|3854.8|3848.8|3855.1|3849.1|3855.3|3849.3|3854.6|3848.6|0
1605752030000|2020-11-19 02:13:50|3854.8|3848.8|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|0
1605752040000|2020-11-19 02:14:00|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.6|3848.6|2
1605752060000|2020-11-19 02:14:20|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855|3849|0
1605752080000|2020-11-19 02:14:40|3855.5|3849.5|3855|3849|3855.5|3849.5|3855|3849|0
1605752090000|2020-11-19 02:14:50|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|1
1605752100000|2020-11-19 02:15:00|3855.5|3849.5|3855.1|3849.1|3855.5|3849.5|3855.1|3849.1|0
1605752110000|2020-11-19 02:15:10|3855|3849|3855|3849|3855.1|3849.1|3855|3849|0
1605752120000|2020-11-19 02:15:20|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1605752130000|2020-11-19 02:15:30|3854.8|3848.8|3854.6|3848.6|3854.8|3848.8|3854.6|3848.6|7
1605752150000|2020-11-19 02:15:50|||||||||13
1605752160000|2020-11-19 02:16:00|||||||||3
1605752190000|2020-11-19 02:16:30|||||||||2
1605752200000|2020-11-19 02:16:40|3854.3|3848.3|3853.6|3847.6|3854.3|3848.3|3853.6|3847.6|54
1605752210000|2020-11-19 02:16:50|||||||||11
1605752220000|2020-11-19 02:17:00|||||||||38
1605752230000|2020-11-19 02:17:10|||||||||3
1605752240000|2020-11-19 02:17:20|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3
1605752250000|2020-11-19 02:17:30|3852.6|3846.6|3852.5|3846.5|3852.6|3846.6|3852.5|3846.5|6
1605752260000|2020-11-19 02:17:40|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1605752290000|2020-11-19 02:18:10|||||||||1
1605752310000|2020-11-19 02:18:30|||||||||3
1605752320000|2020-11-19 02:18:40|3853.5|3847.5|3853|3847|3853.5|3847.5|3853|3847|9
1605752330000|2020-11-19 02:18:50|3852.8|3846.8|3853.3|3847.3|3853.3|3847.3|3852.8|3846.8|0
1605752340000|2020-11-19 02:19:00|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|0
1605752360000|2020-11-19 02:19:20|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853|3847|5
1605752370000|2020-11-19 02:19:30|3853|3847|3853|3847|3853|3847|3853|3847|0
1605752380000|2020-11-19 02:19:40|3852.3|3846.3|3852.5|3846.5|3853|3847|3852.3|3846.3|2
1605752390000|2020-11-19 02:19:50|3852.3|3846.3|3853.5|3847.5|3853.5|3847.5|3852.3|3846.3|9
1605752400000|2020-11-19 02:20:00|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605752420000|2020-11-19 02:20:20|3853|3847|3853|3847|3853|3847|3853|3847|1
1605752430000|2020-11-19 02:20:30|3852.6|3846.6|3853|3847|3853|3847|3852.5|3846.5|1
1605752440000|2020-11-19 02:20:40|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1605752460000|2020-11-19 02:21:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1605752470000|2020-11-19 02:21:10|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|1
1605752480000|2020-11-19 02:21:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1605752490000|2020-11-19 02:21:30|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3852.5|3846.5|0
1605752510000|2020-11-19 02:21:50|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|2
1605752520000|2020-11-19 02:22:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1605752580000|2020-11-19 02:23:00|3851.6|3845.6|3851.3|3845.3|3851.6|3845.6|3851.3|3845.3|3
1605752590000|2020-11-19 02:23:10|||||||||1
1605752620000|2020-11-19 02:23:40|||||||||2
1605752640000|2020-11-19 02:24:00|3851|3845|3850.3|3844.3|3851|3845|3850.3|3844.3|1
1605752690000|2020-11-19 02:24:50|3851.3|3845.3|3852.3|3846.3|3852.3|3846.3|3851.3|3845.3|19
1605752700000|2020-11-19 02:25:00|3851.6|3845.6|3851.3|3845.3|3852|3846|3851.3|3845.3|7
1605752710000|2020-11-19 02:25:10|3852|3846|3852|3846|3852.3|3846.3|3852|3846|4
1605752720000|2020-11-19 02:25:20|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|1
1605752740000|2020-11-19 02:25:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1605752760000|2020-11-19 02:26:00|3851.5|3845.5|3851|3845|3851.6|3845.6|3851|3845|0
1605752770000|2020-11-19 02:26:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1605752780000|2020-11-19 02:26:20|3851|3845|3851|3845|3851.3|3845.3|3851|3845|0
1605752800000|2020-11-19 02:26:40|3850.6|3844.6|3850.3|3844.3|3850.6|3844.6|3850.3|3844.3|22
1605752810000|2020-11-19 02:26:50|3851|3845|3851|3845|3851|3845|3851|3845|4
1605752820000|2020-11-19 02:27:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1605752840000|2020-11-19 02:27:20|3851.3|3845.3|3852|3846|3852|3846|3851.3|3845.3|10
1605752850000|2020-11-19 02:27:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|2
1605752860000|2020-11-19 02:27:40|3852|3846|3851.6|3845.6|3852|3846|3851.6|3845.6|0
1605752880000|2020-11-19 02:28:00|3851.3|3845.3|3851.6|3845.6|3851.6|3845.6|3851.3|3845.3|3
1605752900000|2020-11-19 02:28:20|3851.3|3845.3|3851.6|3845.6|3851.6|3845.6|3851.3|3845.3|0
1605752930000|2020-11-19 02:28:50|3852|3846|3852|3846|3852|3846|3852|3846|1
1605752940000|2020-11-19 02:29:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|4
1605752950000|2020-11-19 02:29:10|3852.5|3846.5|3853.6|3847.6|3853.6|3847.6|3852.5|3846.5|10
1605752980000|2020-11-19 02:29:40|3854.3|3848.3|3854.6|3848.6|3854.6|3848.6|3854.3|3848.3|6
1605753000000|2020-11-19 02:30:00|3855|3849|3854.3|3848.3|3855|3849|3854.3|3848.3|0
1605753010000|2020-11-19 02:30:10|3854.1|3848.1|3854.3|3848.3|3854.3|3848.3|3854.1|3848.1|3
1605753020000|2020-11-19 02:30:20|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|3
1605753030000|2020-11-19 02:30:30|3854.3|3848.3|3853.6|3847.6|3854.3|3848.3|3853|3847|9
1605753040000|2020-11-19 02:30:40|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|0
1605753050000|2020-11-19 02:30:50|3853.1|3847.1|3854.6|3848.6|3854.6|3848.6|3853.1|3847.1|2
1605753060000|2020-11-19 02:31:00|3854.3|3848.3|3853.5|3847.5|3854.3|3848.3|3853.5|3847.5|1
1605753070000|2020-11-19 02:31:10|3854|3848|3854.5|3848.5|3854.5|3848.5|3854|3848|0
1605753080000|2020-11-19 02:31:20|3854.6|3848.6|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|0
1605753090000|2020-11-19 02:31:30|3853.3|3847.3|3853.6|3847.6|3853.6|3847.6|3853.3|3847.3|0
1605753100000|2020-11-19 02:31:40|3854|3848|3855.3|3849.3|3856.1|3850.1|3854|3848|7
1605753110000|2020-11-19 02:31:50|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3854.6|3848.6|5
1605753120000|2020-11-19 02:32:00|3855.3|3849.3|3856.8|3850.8|3856.8|3850.8|3855.3|3849.3|0
1605753130000|2020-11-19 02:32:10|3856.6|3850.6|3859.6|3853.6|3860.6|3854.6|3856.6|3850.6|6
1605753140000|2020-11-19 02:32:20|3859.5|3853.5|3860.3|3854.3|3860.6|3854.6|3859.5|3853.5|3
1605753150000|2020-11-19 02:32:30|3860.8|3854.8|3860.4|3854.4|3860.8|3854.8|3860.3|3854.3|7
1605753160000|2020-11-19 02:32:40|3860.3|3854.3|3861.3|3855.3|3861.6|3855.6|3860.3|3854.3|4
1605753170000|2020-11-19 02:32:50|3861.6|3855.6|3865.1|3859.1|3867.1|3861.1|3861.6|3855.6|21
1605753180000|2020-11-19 02:33:00|3866|3860|3863.1|3857.1|3866|3860|3862.9|3856.9|13
1605753190000|2020-11-19 02:33:10|3863|3857|3863.1|3857.1|3863.1|3857.1|3862.6|3856.6|11
1605753200000|2020-11-19 02:33:20|3863.3|3857.3|3864.1|3858.1|3864.6|3858.6|3863.3|3857.3|1
1605753210000|2020-11-19 02:33:30|3864.3|3858.3|3864.4|3858.4|3865.3|3859.3|3863.3|3857.3|38
1605753220000|2020-11-19 02:33:40|3864.8|3858.8|3866|3860|3866.1|3860.1|3864.3|3858.3|6
1605753230000|2020-11-19 02:33:50|3866.3|3860.3|3865.8|3859.8|3866.3|3860.3|3865.6|3859.6|4
1605753240000|2020-11-19 02:34:00|3865.9|3859.9|3866.6|3860.6|3867.3|3861.3|3865.9|3859.9|12
1605753250000|2020-11-19 02:34:10|3867|3861|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|8
1605753260000|2020-11-19 02:34:20|3867.3|3861.3|3867.3|3861.3|3868.5|3862.5|3867.3|3861.3|4
1605753270000|2020-11-19 02:34:30|3867.6|3861.6|3872.1|3866.1|3872.3|3866.3|3867.3|3861.3|22
1605753280000|2020-11-19 02:34:40|3872.8|3866.8|3873.5|3867.5|3874.1|3868.1|3872.8|3866.8|18
1605753290000|2020-11-19 02:34:50|3873.6|3867.6|3874.1|3868.1|3875.5|3869.5|3872.1|3866.1|29
1605753300000|2020-11-19 02:35:00|3874.6|3868.6|3876.4|3870.4|3877.9|3871.9|3874.6|3868.6|44
1605753310000|2020-11-19 02:35:10|3876.3|3870.3|3871.7|3865.7|3876.3|3870.3|3871.4|3865.4|30
1605753320000|2020-11-19 02:35:20|3871|3865|3870.4|3864.4|3871|3865|3869.7|3863.7|28
1605753330000|2020-11-19 02:35:30|3870.9|3864.9|3870.4|3864.4|3871.8|3865.8|3870|3864|7
1605753340000|2020-11-19 02:35:40|3870|3864|3870.9|3864.9|3871.4|3865.4|3869.5|3863.5|95
1605753350000|2020-11-19 02:35:50|3870.4|3864.4|3870.4|3864.4|3871|3865|3869.9|3863.9|4
1605753360000|2020-11-19 02:36:00|3870.7|3864.7|3870.7|3864.7|3871.2|3865.2|3870.7|3864.7|5
1605753370000|2020-11-19 02:36:10|3870.2|3864.2|3869.5|3863.5|3870.7|3864.7|3869.5|3863.5|13
1605753390000|2020-11-19 02:36:30|||||||||19
1605753400000|2020-11-19 02:36:40|3869.9|3863.9|3868.4|3862.4|3869.9|3863.9|3867.9|3861.9|9
1605753410000|2020-11-19 02:36:50|3867.9|3861.9|3868.2|3862.2|3868.2|3862.2|3867.9|3861.9|3
1605753420000|2020-11-19 02:37:00|3867.9|3861.9|3867.7|3861.7|3868.2|3862.2|3867.5|3861.5|8
1605753430000|2020-11-19 02:37:10|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1605753440000|2020-11-19 02:37:20|3867.5|3861.5|3868.5|3862.5|3868.7|3862.7|3867.5|3861.5|4
1605753450000|2020-11-19 02:37:30|3868.7|3862.7|3869.4|3863.4|3869.9|3863.9|3868.7|3862.7|8
1605753460000|2020-11-19 02:37:40|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|21
1605753470000|2020-11-19 02:37:50|3867.7|3861.7|3868.2|3862.2|3868.7|3862.7|3867.7|3861.7|23
1605753480000|2020-11-19 02:38:00|3867.5|3861.5|3868.2|3862.2|3868.2|3862.2|3867.4|3861.4|33
1605753490000|2020-11-19 02:38:10|3868.5|3862.5|3868.5|3862.5|3869|3863|3868.4|3862.4|12
1605753500000|2020-11-19 02:38:20|||||||||2
1605753510000|2020-11-19 02:38:30|3867.9|3861.9|3868.2|3862.2|3868.5|3862.5|3867.9|3861.9|31
1605753520000|2020-11-19 02:38:40|3867.9|3861.9|3869|3863|3869|3863|3867.5|3861.5|5
1605753530000|2020-11-19 02:38:50|3869.4|3863.4|3869.9|3863.9|3869.9|3863.9|3869.4|3863.4|1
1605753540000|2020-11-19 02:39:00|3870|3864|3870|3864|3870.5|3864.5|3870|3864|9
1605753550000|2020-11-19 02:39:10|3869.7|3863.7|3870|3864|3870|3864|3869.4|3863.4|1
1605753560000|2020-11-19 02:39:20|3869.5|3863.5|3870|3864|3870|3864|3869.5|3863.5|0
1605753570000|2020-11-19 02:39:30|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.4|3862.4|11
1605753580000|2020-11-19 02:39:40|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|1
1605753590000|2020-11-19 02:39:50|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|0
1605753600000|2020-11-19 02:40:00|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|17
1605753610000|2020-11-19 02:40:10|3867.5|3861.5|3867.2|3861.2|3867.5|3861.5|3866.9|3860.9|30
1605753620000|2020-11-19 02:40:20|3868.2|3862.2|3869.2|3863.2|3869.2|3863.2|3868.2|3862.2|11
1605753640000|2020-11-19 02:40:40|3869.6|3863.6|3869.2|3863.2|3869.6|3863.6|3869.2|3863.2|0
1605753650000|2020-11-19 02:40:50|3868.6|3862.6|3868.2|3862.2|3868.6|3862.6|3868.2|3862.2|10
1605753660000|2020-11-19 02:41:00|3868.6|3862.6|3867.7|3861.7|3868.6|3862.6|3867.7|3861.7|19
1605753670000|2020-11-19 02:41:10|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|2
1605753680000|2020-11-19 02:41:20|3866.9|3860.9|3868.7|3862.7|3868.7|3862.7|3866.9|3860.9|21
1605753690000|2020-11-19 02:41:30|3868.5|3862.5|3867.2|3861.2|3868.5|3862.5|3867.2|3861.2|13
1605753700000|2020-11-19 02:41:40|3867.6|3861.6|3867.7|3861.7|3868.2|3862.2|3867.6|3861.6|18
1605753710000|2020-11-19 02:41:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1605753720000|2020-11-19 02:42:00|3868.2|3862.2|3867.7|3861.7|3868.2|3862.2|3867.6|3861.6|0
1605753730000|2020-11-19 02:42:10|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1605753740000|2020-11-19 02:42:20|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|2
1605753750000|2020-11-19 02:42:30|3866.7|3860.7|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|5
1605753760000|2020-11-19 02:42:40|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|3
1605753780000|2020-11-19 02:43:00|3868.2|3862.2|3867.1|3861.1|3868.5|3862.5|3867.1|3861.1|9
1605753790000|2020-11-19 02:43:10|||||||||1
1605753800000|2020-11-19 02:43:20|3867|3861|3868.1|3862.1|3868.1|3862.1|3867|3861|2
1605753810000|2020-11-19 02:43:30|3867.7|3861.7|3867.1|3861.1|3867.7|3861.7|3867.1|3861.1|0
1605753820000|2020-11-19 02:43:40|3867.2|3861.2|3866.6|3860.6|3867.2|3861.2|3866.6|3860.6|1
1605753840000|2020-11-19 02:44:00|3865.6|3859.6|3866.1|3860.1|3866.1|3860.1|3865.6|3859.6|15
1605753860000|2020-11-19 02:44:20|3866.2|3860.2|3865.6|3859.6|3866.2|3860.2|3865.5|3859.5|12
1605753870000|2020-11-19 02:44:30|3866|3860|3865.5|3859.5|3866|3860|3865.5|3859.5|1
1605753880000|2020-11-19 02:44:40|3866|3860|3866.6|3860.6|3867|3861|3866|3860|2
1605753890000|2020-11-19 02:44:50|||||||||1
1605753900000|2020-11-19 02:45:00|3867|3861|3866.6|3860.6|3867|3861|3866.6|3860.6|0
1605753910000|2020-11-19 02:45:10|3865.8|3859.8|3866|3860|3866.5|3860.5|3865.8|3859.8|11
1605753920000|2020-11-19 02:45:20|3865.8|3859.8|3865|3859|3865.8|3859.8|3865|3859|0
1605753930000|2020-11-19 02:45:30|3865.3|3859.3|3865.5|3859.5|3865.5|3859.5|3865|3859|1
1605753940000|2020-11-19 02:45:40|3865.6|3859.6|3866|3860|3866|3860|3865.6|3859.6|0
1605753950000|2020-11-19 02:45:50|3866.5|3860.5|3866.5|3860.5|3867|3861|3866.1|3860.1|1
1605753960000|2020-11-19 02:46:00|3868.3|3862.3|3870.8|3864.8|3870.8|3864.8|3867|3861|51
1605753970000|2020-11-19 02:46:10|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3869.8|3863.8|6
1605753990000|2020-11-19 02:46:30|3869.7|3863.7|3868.8|3862.8|3869.7|3863.7|3868.8|3862.8|2
1605754000000|2020-11-19 02:46:40|3868.7|3862.7|3868.8|3862.8|3868.8|3862.8|3868.7|3862.7|0
1605754010000|2020-11-19 02:46:50|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|0
1605754020000|2020-11-19 02:47:00|3869.2|3863.2|3868.2|3862.2|3869.2|3863.2|3868.2|3862.2|1
1605754030000|2020-11-19 02:47:10|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1605754060000|2020-11-19 02:47:40|3868.7|3862.7|3868.7|3862.7|3868.8|3862.8|3868.7|3862.7|0
1605754070000|2020-11-19 02:47:50|3868.3|3862.3|3867.7|3861.7|3868.3|3862.3|3867.7|3861.7|0
1605754080000|2020-11-19 02:48:00|3866.8|3860.8|3866.7|3860.7|3866.8|3860.8|3866.7|3860.7|1
1605754090000|2020-11-19 02:48:10|3866.8|3860.8|3866.5|3860.5|3866.8|3860.8|3866.3|3860.3|2
1605754100000|2020-11-19 02:48:20|3866.8|3860.8|3865.8|3859.8|3866.8|3860.8|3865.6|3859.6|1
1605754140000|2020-11-19 02:49:00|3865.7|3859.7|3865.8|3859.8|3865.8|3859.8|3865.7|3859.7|1
1605754150000|2020-11-19 02:49:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865|3859|1
1605754160000|2020-11-19 02:49:20|3865|3859|3865|3859|3865|3859|3865|3859|3
1605754170000|2020-11-19 02:49:30|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1605754180000|2020-11-19 02:49:40|3864.3|3858.3|3864.5|3858.5|3864.5|3858.5|3864.3|3858.3|5
1605754190000|2020-11-19 02:49:50|3865.5|3859.5|3865|3859|3865.5|3859.5|3864.8|3858.8|0
1605754200000|2020-11-19 02:50:00|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|0
1605754210000|2020-11-19 02:50:10|3865.2|3859.2|3865.1|3859.1|3866.1|3860.1|3865.1|3859.1|1
1605754220000|2020-11-19 02:50:20|3865.5|3859.5|3865|3859|3865.8|3859.8|3865|3859|0
1605754230000|2020-11-19 02:50:30|3864.6|3858.6|3865|3859|3865|3859|3864.6|3858.6|0
1605754260000|2020-11-19 02:51:00|3864.6|3858.6|3864.5|3858.5|3864.6|3858.6|3864.5|3858.5|1
1605754280000|2020-11-19 02:51:20|3864.3|3858.3|3863|3857|3864.5|3858.5|3863|3857|5
1605754290000|2020-11-19 02:51:30|3862.5|3856.5|3861|3855|3862.5|3856.5|3861|3855|0
1605754300000|2020-11-19 02:51:40|3861.1|3855.1|3860.5|3854.5|3861.1|3855.1|3860.5|3854.5|0
1605754310000|2020-11-19 02:51:50|3861|3855|3861|3855|3861|3855|3861|3855|0
1605754320000|2020-11-19 02:52:00|3860.6|3854.6|3862|3856|3862|3856|3860.6|3854.6|0
1605754330000|2020-11-19 02:52:10|3861.1|3855.1|3862.1|3856.1|3862.1|3856.1|3861.1|3855.1|2
1605754340000|2020-11-19 02:52:20|3862.6|3856.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|16
1605754350000|2020-11-19 02:52:30|3863.5|3857.5|3863.1|3857.1|3863.5|3857.5|3863.1|3857.1|0
1605754370000|2020-11-19 02:52:50|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|0
1605754420000|2020-11-19 02:53:40|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605754430000|2020-11-19 02:53:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605754440000|2020-11-19 02:54:00|3863.5|3857.5|3863.1|3857.1|3863.5|3857.5|3863.1|3857.1|0
1605754460000|2020-11-19 02:54:20|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|3
1605754470000|2020-11-19 02:54:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605754480000|2020-11-19 02:54:40|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605754490000|2020-11-19 02:54:50|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|1
1605754510000|2020-11-19 02:55:10|3862.1|3856.1|3862|3856|3862.1|3856.1|3861.6|3855.6|1
1605754520000|2020-11-19 02:55:20|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|1
1605754530000|2020-11-19 02:55:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605754540000|2020-11-19 02:55:40|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1605754550000|2020-11-19 02:55:50|3863.7|3857.7|3863.6|3857.6|3863.7|3857.7|3863.6|3857.6|0
1605754560000|2020-11-19 02:56:00|3864|3858|3864.6|3858.6|3864.6|3858.6|3864|3858|0
1605754570000|2020-11-19 02:56:10|3865.1|3859.1|3863.6|3857.6|3865.1|3859.1|3863.6|3857.6|15
1605754580000|2020-11-19 02:56:20|3863.1|3857.1|3862|3856|3863.6|3857.6|3862|3856|0
1605754590000|2020-11-19 02:56:30|3862.1|3856.1|3862|3856|3862.1|3856.1|3862|3856|0
1605754600000|2020-11-19 02:56:40|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|4
1605754620000|2020-11-19 02:57:00|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.5|3855.5|1
1605754630000|2020-11-19 02:57:10|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605754640000|2020-11-19 02:57:20|3862|3856|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|0
1605754650000|2020-11-19 02:57:30|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1605754660000|2020-11-19 02:57:40|3862.6|3856.6|3861.5|3855.5|3862.6|3856.6|3861.5|3855.5|11
1605754670000|2020-11-19 02:57:50|3861.6|3855.6|3862.2|3856.2|3862.6|3856.6|3861.6|3855.6|5
1605754680000|2020-11-19 02:58:00|3862.1|3856.1|3861.1|3855.1|3862.1|3856.1|3860.7|3854.7|8
1605754690000|2020-11-19 02:58:10|3860.6|3854.6|3860.5|3854.5|3860.6|3854.6|3860.5|3854.5|0
1605754700000|2020-11-19 02:58:20|3860.3|3854.3|3860.5|3854.5|3860.5|3854.5|3860.3|3854.3|0
1605754710000|2020-11-19 02:58:30|3860.3|3854.3|3860.5|3854.5|3860.5|3854.5|3860.3|3854.3|0
1605754730000|2020-11-19 02:58:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.5|3854.5|0
1605754740000|2020-11-19 02:59:00|3861.5|3855.5|3862|3856|3862|3856|3860.6|3854.6|10
1605754750000|2020-11-19 02:59:10|||||||||1
1605754760000|2020-11-19 02:59:20|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.1|3855.1|1
1605754770000|2020-11-19 02:59:30|3862|3856|3861.5|3855.5|3862|3856|3861.5|3855.5|0
1605754780000|2020-11-19 02:59:40|3861|3855|3861|3855|3861|3855|3861|3855|4
1605754790000|2020-11-19 02:59:50|3860.8|3854.8|3861|3855|3861|3855|3860.8|3854.8|1
1605754800000|2020-11-19 03:00:00|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1605754810000|2020-11-19 03:00:10|3860.3|3854.3|3861.3|3855.3|3861.3|3855.3|3860.3|3854.3|1
1605754820000|2020-11-19 03:00:20|3861|3855|3861.3|3855.3|3861.3|3855.3|3861|3855|0
1605754830000|2020-11-19 03:00:30|3861.1|3855.1|3861|3855|3861.1|3855.1|3860.3|3854.3|6
1605754840000|2020-11-19 03:00:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1605754850000|2020-11-19 03:00:50|3861|3855|3861.5|3855.5|3861.6|3855.6|3861|3855|1
1605754860000|2020-11-19 03:01:00|3861.6|3855.6|3862.2|3856.2|3862.2|3856.2|3860.7|3854.7|25
1605754870000|2020-11-19 03:01:10|3862.1|3856.1|3863.1|3857.1|3863.1|3857.1|3862.1|3856.1|1
1605754880000|2020-11-19 03:01:20|3862.6|3856.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|0
1605754900000|2020-11-19 03:01:40|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605754910000|2020-11-19 03:01:50|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|2
1605754920000|2020-11-19 03:02:00|3863.1|3857.1|3863.2|3857.2|3863.6|3857.6|3863.1|3857.1|0
1605754930000|2020-11-19 03:02:10|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|2
1605754940000|2020-11-19 03:02:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605754950000|2020-11-19 03:02:30|3863.2|3857.2|3863.1|3857.1|3863.2|3857.2|3862.6|3856.6|1
1605754960000|2020-11-19 03:02:40|3862.2|3856.2|3862.1|3856.1|3862.2|3856.2|3862.1|3856.1|0
1605754970000|2020-11-19 03:02:50|3861.6|3855.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|9
1605754980000|2020-11-19 03:03:00|3862.7|3856.7|3861.6|3855.6|3863.6|3857.6|3861.6|3855.6|10
1605755000000|2020-11-19 03:03:20|3862|3856|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|0
1605755010000|2020-11-19 03:03:30|3862.2|3856.2|3861.6|3855.6|3862.2|3856.2|3861.6|3855.6|0
1605755020000|2020-11-19 03:03:40|3861.7|3855.7|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|1
1605755030000|2020-11-19 03:03:50|3862|3856|3862.1|3856.1|3862.6|3856.6|3862|3856|11
1605755040000|2020-11-19 03:04:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605755050000|2020-11-19 03:04:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|1
1605755070000|2020-11-19 03:04:30|3862|3856|3862.1|3856.1|3862.1|3856.1|3862|3856|2
1605755080000|2020-11-19 03:04:40|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862|3856|2
1605755090000|2020-11-19 03:04:50|3862|3856|3861.6|3855.6|3862|3856|3861.6|3855.6|0
1605755100000|2020-11-19 03:05:00|3860.6|3854.6|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|1
1605755150000|2020-11-19 03:05:50|3861.6|3855.6|3862.5|3856.5|3862.5|3856.5|3861.6|3855.6|3
1605755160000|2020-11-19 03:06:00|3862.1|3856.1|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|0
1605755170000|2020-11-19 03:06:10|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1605755180000|2020-11-19 03:06:20|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|1
1605755190000|2020-11-19 03:06:30|3860.7|3854.7|3861.1|3855.1|3861.5|3855.5|3860.7|3854.7|2
1605755200000|2020-11-19 03:06:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605755220000|2020-11-19 03:07:00|3861.2|3855.2|3861.6|3855.6|3862.2|3856.2|3861.2|3855.2|2
1605755230000|2020-11-19 03:07:10|3861.2|3855.2|3861.1|3855.1|3861.6|3855.6|3861|3855|1
1605755250000|2020-11-19 03:07:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1605755260000|2020-11-19 03:07:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1605755270000|2020-11-19 03:07:50|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|0
1605755280000|2020-11-19 03:08:00|3861.6|3855.6|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|0
1605755290000|2020-11-19 03:08:10|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605755300000|2020-11-19 03:08:20|||||||||3
1605755310000|2020-11-19 03:08:30|3861.5|3855.5|3860.6|3854.6|3861.5|3855.5|3860.6|3854.6|1
1605755320000|2020-11-19 03:08:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|2
1605755330000|2020-11-19 03:08:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605755340000|2020-11-19 03:09:00|3861.5|3855.5|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|0
1605755350000|2020-11-19 03:09:10|3862.2|3856.2|3862.1|3856.1|3862.2|3856.2|3862.1|3856.1|1
1605755360000|2020-11-19 03:09:20|3862.2|3856.2|3863.1|3857.1|3863.1|3857.1|3862.2|3856.2|0
1605755370000|2020-11-19 03:09:30|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605755380000|2020-11-19 03:09:40|3863.2|3857.2|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|0
1605755400000|2020-11-19 03:10:00|3863.6|3857.6|3862.6|3856.6|3863.6|3857.6|3862.6|3856.6|1
1605755410000|2020-11-19 03:10:10|3862.2|3856.2|3863.1|3857.1|3863.1|3857.1|3862.2|3856.2|2
1605755420000|2020-11-19 03:10:20|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1605755440000|2020-11-19 03:10:40|3862.6|3856.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|2
1605755450000|2020-11-19 03:10:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|5
1605755460000|2020-11-19 03:11:00|3865.2|3859.2|3865.1|3859.1|3865.2|3859.2|3864.7|3858.7|58
1605755470000|2020-11-19 03:11:10|3865|3859|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|1
1605755480000|2020-11-19 03:11:20|3864.7|3858.7|3863.7|3857.7|3865.1|3859.1|3863.7|3857.7|1
1605755490000|2020-11-19 03:11:30|3863.6|3857.6|3862.2|3856.2|3863.6|3857.6|3862.2|3856.2|7
1605755500000|2020-11-19 03:11:40|3862.1|3856.1|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|0
1605755510000|2020-11-19 03:11:50|3861.2|3855.2|3861.6|3855.6|3861.6|3855.6|3861.2|3855.2|0
1605755520000|2020-11-19 03:12:00|3861.7|3855.7|3861.2|3855.2|3861.7|3855.7|3861.2|3855.2|1
1605755540000|2020-11-19 03:12:20|3861.6|3855.6|3862.2|3856.2|3862.2|3856.2|3861.6|3855.6|7
1605755560000|2020-11-19 03:12:40|3862.1|3856.1|3861.2|3855.2|3862.1|3856.1|3861.2|3855.2|1
1605755570000|2020-11-19 03:12:50|3861.6|3855.6|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|0
1605755590000|2020-11-19 03:13:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|20
1605755600000|2020-11-19 03:13:20|||||||||6
1605755610000|2020-11-19 03:13:30|||||||||1
1605755630000|2020-11-19 03:13:50|||||||||7
1605755640000|2020-11-19 03:14:00|||||||||9
1605755650000|2020-11-19 03:14:10|3861.3|3855.3|3861.6|3855.6|3861.6|3855.6|3861.2|3855.2|14
1605755660000|2020-11-19 03:14:20|3861.2|3855.2|3860.6|3854.6|3861.2|3855.2|3860.6|3854.6|1
1605755690000|2020-11-19 03:14:50|||||||||5
1605755710000|2020-11-19 03:15:10|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|3
1605755720000|2020-11-19 03:15:20|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|0
1605755730000|2020-11-19 03:15:30|3861|3855|3860.6|3854.6|3861|3855|3860.6|3854.6|0
1605755750000|2020-11-19 03:15:50|3859.6|3853.6|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|7
1605755760000|2020-11-19 03:16:00|3858.9|3852.9|3858.9|3852.9|3859.2|3853.2|3858.9|3852.9|3
1605755770000|2020-11-19 03:16:10|||||||||5
1605755780000|2020-11-19 03:16:20|3859.2|3853.2|3859.2|3853.2|3859.4|3853.4|3859.2|3853.2|1
1605755790000|2020-11-19 03:16:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|5
1605755800000|2020-11-19 03:16:40|||||||||7
1605755820000|2020-11-19 03:17:00|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|14
1605755830000|2020-11-19 03:17:10|3858.4|3852.4|3858.2|3852.2|3858.4|3852.4|3858.2|3852.2|1
1605755840000|2020-11-19 03:17:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605755850000|2020-11-19 03:17:30|3858.2|3852.2|3859.2|3853.2|3859.2|3853.2|3858.2|3852.2|12
1605755860000|2020-11-19 03:17:40|3858.9|3852.9|3858.2|3852.2|3859.2|3853.2|3858.2|3852.2|2
1605755870000|2020-11-19 03:17:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605755880000|2020-11-19 03:18:00|3858.5|3852.5|3858.5|3852.5|3858.9|3852.9|3858.4|3852.4|0
1605755890000|2020-11-19 03:18:10|3858.9|3852.9|3858.2|3852.2|3859.2|3853.2|3858.2|3852.2|2
1605755900000|2020-11-19 03:18:20|3858.5|3852.5|3858.4|3852.4|3858.5|3852.5|3858.4|3852.4|2
1605755910000|2020-11-19 03:18:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605755920000|2020-11-19 03:18:40|3858|3852|3858.4|3852.4|3858.4|3852.4|3858|3852|0
1605755930000|2020-11-19 03:18:50|3858.5|3852.5|3858.4|3852.4|3858.9|3852.9|3858.4|3852.4|0
1605755970000|2020-11-19 03:19:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1605755980000|2020-11-19 03:19:40|3858.4|3852.4|3858.5|3852.5|3858.5|3852.5|3857.9|3851.9|29
1605756000000|2020-11-19 03:20:00|3858.4|3852.4|3858.5|3852.5|3858.5|3852.5|3858.4|3852.4|0
1605756010000|2020-11-19 03:20:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605756020000|2020-11-19 03:20:20|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1605756030000|2020-11-19 03:20:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605756050000|2020-11-19 03:20:50|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|0
1605756060000|2020-11-19 03:21:00|3857.9|3851.9|3858.5|3852.5|3858.5|3852.5|3857.9|3851.9|0
1605756070000|2020-11-19 03:21:10|||||||||1
1605756080000|2020-11-19 03:21:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3
1605756090000|2020-11-19 03:21:30|3857.9|3851.9|3857.5|3851.5|3858|3852|3857.5|3851.5|0
1605756110000|2020-11-19 03:21:50|||||||||14
1605756160000|2020-11-19 03:22:40|3857.2|3851.2|3857.5|3851.5|3857.5|3851.5|3857.2|3851.2|5
1605756180000|2020-11-19 03:23:00|||||||||1
1605756190000|2020-11-19 03:23:10|3857.2|3851.2|3855.5|3849.5|3857.2|3851.2|3854.5|3848.5|19
1605756200000|2020-11-19 03:23:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1605756220000|2020-11-19 03:23:40|3855.5|3849.5|3855.4|3849.4|3855.5|3849.5|3855.4|3849.4|0
1605756230000|2020-11-19 03:23:50|3855|3849|3855.4|3849.4|3855.4|3849.4|3855|3849|0
1605756240000|2020-11-19 03:24:00|3855.5|3849.5|3855.4|3849.4|3855.5|3849.5|3855.4|3849.4|1
1605756250000|2020-11-19 03:24:10|3854.9|3848.9|3855.5|3849.5|3855.5|3849.5|3854.9|3848.9|7
1605756270000|2020-11-19 03:24:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605756280000|2020-11-19 03:24:40|3856.2|3850.2|3856.5|3850.5|3856.5|3850.5|3856.2|3850.2|1
1605756290000|2020-11-19 03:24:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1605756310000|2020-11-19 03:25:10|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.4|3850.4|0
1605756330000|2020-11-19 03:25:30|3856.6|3850.6|3857.4|3851.4|3857.5|3851.5|3856.6|3850.6|0
1605756350000|2020-11-19 03:25:50|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605756360000|2020-11-19 03:26:00|3857.4|3851.4|3857.4|3851.4|3857.5|3851.5|3857.4|3851.4|2
1605756380000|2020-11-19 03:26:20|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605756390000|2020-11-19 03:26:30|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|1
1605756410000|2020-11-19 03:26:50|3856.9|3850.9|3857|3851|3857|3851|3856.9|3850.9|2
1605756420000|2020-11-19 03:27:00|3856.9|3850.9|3856.9|3850.9|3857|3851|3856.9|3850.9|0
1605756430000|2020-11-19 03:27:10|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.4|3850.4|1
1605756460000|2020-11-19 03:27:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1605756480000|2020-11-19 03:28:00|3856|3850|3856|3850|3856|3850|3856|3850|0
1605756490000|2020-11-19 03:28:10|3856.4|3850.4|3856|3850|3856.4|3850.4|3856|3850|0
1605756510000|2020-11-19 03:28:30|3856.4|3850.4|3856.5|3850.5|3856.5|3850.5|3856.4|3850.4|0
1605756520000|2020-11-19 03:28:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605756540000|2020-11-19 03:29:00|3856|3850|3856.4|3850.4|3856.9|3850.9|3855.9|3849.9|2
1605756580000|2020-11-19 03:29:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605756590000|2020-11-19 03:29:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605756610000|2020-11-19 03:30:10|3856.5|3850.5|3856.9|3850.9|3856.9|3850.9|3856.5|3850.5|0
1605756630000|2020-11-19 03:30:30|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605756650000|2020-11-19 03:30:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605756690000|2020-11-19 03:31:30|3857.1|3851.1|3857.4|3851.4|3857.4|3851.4|3857.1|3851.1|2
1605756730000|2020-11-19 03:32:10|3857.9|3851.9|3857.5|3851.5|3858|3852|3857.5|3851.5|0
1605756750000|2020-11-19 03:32:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1605756800000|2020-11-19 03:33:20|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605756810000|2020-11-19 03:33:30|3857.4|3851.4|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|0
1605756820000|2020-11-19 03:33:40|3857.9|3851.9|3857.5|3851.5|3857.9|3851.9|3857.5|3851.5|0
1605756830000|2020-11-19 03:33:50|3859|3853|3859.5|3853.5|3859.5|3853.5|3859|3853|2
1605756840000|2020-11-19 03:34:00|3859.9|3853.9|3859.4|3853.4|3860|3854|3859.4|3853.4|4
1605756860000|2020-11-19 03:34:20|3859|3853|3858.9|3852.9|3859|3853|3858.9|3852.9|0
1605756880000|2020-11-19 03:34:40|3858.5|3852.5|3858.4|3852.4|3858.5|3852.5|3858.4|3852.4|0
1605756890000|2020-11-19 03:34:50|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.4|3852.4|1
1605756900000|2020-11-19 03:35:00|3858.6|3852.6|3859.5|3853.5|3859.5|3853.5|3858.6|3852.6|0
1605756910000|2020-11-19 03:35:10|3859.4|3853.4|3859.5|3853.5|3859.5|3853.5|3859.4|3853.4|1
1605756930000|2020-11-19 03:35:30|3859.9|3853.9|3858.5|3852.5|3859.9|3853.9|3858.5|3852.5|0
1605756960000|2020-11-19 03:36:00|3858.4|3852.4|3858|3852|3858.4|3852.4|3858|3852|0
1605757010000|2020-11-19 03:36:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605757020000|2020-11-19 03:37:00|3858|3852|3857.9|3851.9|3858|3852|3857.9|3851.9|0
1605757040000|2020-11-19 03:37:20|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|1
1605757090000|2020-11-19 03:38:10|3858.4|3852.4|3858.5|3852.5|3858.5|3852.5|3858.4|3852.4|0
1605757130000|2020-11-19 03:38:50|3858.1|3852.1|3858|3852|3858.1|3852.1|3858|3852|1
1605757140000|2020-11-19 03:39:00|3857.9|3851.9|3855.6|3849.6|3857.9|3851.9|3855.6|3849.6|8
1605757170000|2020-11-19 03:39:30|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|10
1605757180000|2020-11-19 03:39:40|3854.5|3848.5|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|0
1605757200000|2020-11-19 03:40:00|3854.5|3848.5|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|3
1605757210000|2020-11-19 03:40:10|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605757220000|2020-11-19 03:40:20|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1605757230000|2020-11-19 03:40:30|3855.4|3849.4|3854.6|3848.6|3855.4|3849.4|3854.6|3848.6|0
1605757260000|2020-11-19 03:41:00|3855|3849|3854.6|3848.6|3855|3849|3854.6|3848.6|0
1605757280000|2020-11-19 03:41:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605757290000|2020-11-19 03:41:30|3855.4|3849.4|3855.5|3849.5|3855.5|3849.5|3855.4|3849.4|2
1605757310000|2020-11-19 03:41:50|||||||||1
1605757320000|2020-11-19 03:42:00|3855.4|3849.4|3855.1|3849.1|3855.4|3849.4|3855.1|3849.1|2
1605757360000|2020-11-19 03:42:40|3855|3849|3854.6|3848.6|3855|3849|3854.6|3848.6|0
1605757370000|2020-11-19 03:42:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1605757400000|2020-11-19 03:43:20|3855|3849|3854.1|3848.1|3855|3849|3854.1|3848.1|0
1605757410000|2020-11-19 03:43:30|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|3
1605757440000|2020-11-19 03:44:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|2
1605757460000|2020-11-19 03:44:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1605757470000|2020-11-19 03:44:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|35
1605757480000|2020-11-19 03:44:40|3854.8|3848.8|3854.6|3848.6|3854.8|3848.8|3854.6|3848.6|2
1605757500000|2020-11-19 03:45:00|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|5
1605757580000|2020-11-19 03:46:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605757610000|2020-11-19 03:46:50|||||||||1
1605757640000|2020-11-19 03:47:20|3854.1|3848.1|3854.5|3848.5|3854.5|3848.5|3854.1|3848.1|0
1605757650000|2020-11-19 03:47:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3
1605757660000|2020-11-19 03:47:40|3854.9|3848.9|3854.5|3848.5|3854.9|3848.9|3854.5|3848.5|1
1605757720000|2020-11-19 03:48:40|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1605757760000|2020-11-19 03:49:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605757780000|2020-11-19 03:49:40|3854.9|3848.9|3855.1|3849.1|3855.1|3849.1|3854.9|3848.9|3
1605757830000|2020-11-19 03:50:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1605757860000|2020-11-19 03:51:00|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1605757870000|2020-11-19 03:51:10|3855.5|3849.5|3855.1|3849.1|3855.5|3849.5|3855.1|3849.1|0
1605757890000|2020-11-19 03:51:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1605757900000|2020-11-19 03:51:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3
1605757910000|2020-11-19 03:51:50|3854.8|3848.8|3854.6|3848.6|3854.8|3848.8|3854.6|3848.6|2
1605757920000|2020-11-19 03:52:00|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605757970000|2020-11-19 03:52:50|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.4|3850.4|18
1605757980000|2020-11-19 03:53:00|3856.6|3850.6|3857|3851|3857|3851|3856.6|3850.6|0
1605757990000|2020-11-19 03:53:10|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|0
1605758000000|2020-11-19 03:53:20|3858|3852|3858|3852|3858|3852|3858|3852|0
1605758010000|2020-11-19 03:53:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605758080000|2020-11-19 03:54:40|||||||||1
1605758100000|2020-11-19 03:55:00|3857.1|3851.1|3856.5|3850.5|3857.1|3851.1|3856.5|3850.5|3
1605758110000|2020-11-19 03:55:10|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758120000|2020-11-19 03:55:20|3856.6|3850.6|3856|3850|3856.6|3850.6|3856|3850|0
1605758150000|2020-11-19 03:55:50|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|6
1605758160000|2020-11-19 03:56:00|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758170000|2020-11-19 03:56:10|3857.1|3851.1|3856.5|3850.5|3857.1|3851.1|3856.5|3850.5|1
1605758190000|2020-11-19 03:56:30|3856.9|3850.9|3856.5|3850.5|3857|3851|3856.5|3850.5|1
1605758210000|2020-11-19 03:56:50|3856.1|3850.1|3856|3850|3856.1|3850.1|3856|3850|1
1605758220000|2020-11-19 03:57:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605758250000|2020-11-19 03:57:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605758260000|2020-11-19 03:57:40|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1605758270000|2020-11-19 03:57:50|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605758280000|2020-11-19 03:58:00|3856.1|3850.1|3856.5|3850.5|3856.5|3850.5|3856.1|3850.1|1
1605758310000|2020-11-19 03:58:30|3856.1|3850.1|3856|3850|3856.1|3850.1|3856|3850|0
1605758320000|2020-11-19 03:58:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605758330000|2020-11-19 03:58:50|3856.1|3850.1|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|9
1605758340000|2020-11-19 03:59:00|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758350000|2020-11-19 03:59:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1605758370000|2020-11-19 03:59:30|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|0
1605758380000|2020-11-19 03:59:40|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|0
1605758400000|2020-11-19 04:00:00|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|2
1605758420000|2020-11-19 04:00:20|3857.1|3851.1|3857.1|3851.1|3857.5|3851.5|3857|3851|0
1605758430000|2020-11-19 04:00:30|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758460000|2020-11-19 04:01:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605758470000|2020-11-19 04:01:10|3857.1|3851.1|3856.5|3850.5|3857.1|3851.1|3856.5|3850.5|3
1605758510000|2020-11-19 04:01:50|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.5|3850.5|2
1605758520000|2020-11-19 04:02:00|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605758540000|2020-11-19 04:02:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1605758560000|2020-11-19 04:02:40|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605758570000|2020-11-19 04:02:50|3857.9|3851.9|3858|3852|3858|3852|3857.9|3851.9|1
1605758580000|2020-11-19 04:03:00|3857.5|3851.5|3857.6|3851.6|3857.6|3851.6|3857.5|3851.5|0
1605758590000|2020-11-19 04:03:10|||||||||1
1605758620000|2020-11-19 04:03:40|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605758640000|2020-11-19 04:04:00|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1605758660000|2020-11-19 04:04:20|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1605758670000|2020-11-19 04:04:30|3857.9|3851.9|3857.1|3851.1|3857.9|3851.9|3857.1|3851.1|0
1605758710000|2020-11-19 04:05:10|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605758730000|2020-11-19 04:05:30|3857.9|3851.9|3857.5|3851.5|3857.9|3851.9|3857.5|3851.5|2
1605758740000|2020-11-19 04:05:40|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|2
1605758750000|2020-11-19 04:05:50|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|0
1605758760000|2020-11-19 04:06:00|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|0
1605758790000|2020-11-19 04:06:30|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|0
1605758800000|2020-11-19 04:06:40|||||||||1
1605758810000|2020-11-19 04:06:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605758830000|2020-11-19 04:07:10|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|1
1605758880000|2020-11-19 04:08:00|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758890000|2020-11-19 04:08:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1605758920000|2020-11-19 04:08:40|3857|3851|3857|3851|3857|3851|3857|3851|0
1605758940000|2020-11-19 04:09:00|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1605758990000|2020-11-19 04:09:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1605759050000|2020-11-19 04:10:50|3857|3851|3857|3851|3857|3851|3857|3851|1
1605759060000|2020-11-19 04:11:00|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|0
1605759070000|2020-11-19 04:11:10|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|0
1605759080000|2020-11-19 04:11:20|3857|3851|3857|3851|3857|3851|3857|3851|0
1605759110000|2020-11-19 04:11:50|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|2
1605759160000|2020-11-19 04:12:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|19
1605759180000|2020-11-19 04:13:00|3858|3852|3857.1|3851.1|3858|3852|3857.1|3851.1|0
1605759210000|2020-11-19 04:13:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1605759220000|2020-11-19 04:13:40|3857|3851|3856|3850|3857|3851|3856|3850|0
1605759280000|2020-11-19 04:14:40|||||||||1
1605759340000|2020-11-19 04:15:40|3856.1|3850.1|3856|3850|3856.4|3850.4|3856|3850|0
1605759350000|2020-11-19 04:15:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605759360000|2020-11-19 04:16:00|3855.5|3849.5|3853|3847|3855.5|3849.5|3852.9|3846.9|11
1605759380000|2020-11-19 04:16:20|3853.1|3847.1|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|0
1605759390000|2020-11-19 04:16:30|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|0
1605759400000|2020-11-19 04:16:40|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|0
1605759450000|2020-11-19 04:17:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1605759460000|2020-11-19 04:17:40|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3
1605759490000|2020-11-19 04:18:10|3853.9|3847.9|3854|3848|3854|3848|3853.9|3847.9|0
1605759500000|2020-11-19 04:18:20|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|0
1605759570000|2020-11-19 04:19:30|3854|3848|3854|3848|3854|3848|3854|3848|11
1605759580000|2020-11-19 04:19:40|3854.1|3848.1|3854.5|3848.5|3854.5|3848.5|3854.1|3848.1|0
1605759590000|2020-11-19 04:19:50|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1605759600000|2020-11-19 04:20:00|3854|3848|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|1
1605759610000|2020-11-19 04:20:10|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605759640000|2020-11-19 04:20:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|0
1605759650000|2020-11-19 04:20:50|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1605759660000|2020-11-19 04:21:00|3855.1|3849.1|3855.5|3849.5|3855.5|3849.5|3855.1|3849.1|1
1605759690000|2020-11-19 04:21:30|||||||||2
1605759700000|2020-11-19 04:21:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1605759710000|2020-11-19 04:21:50|3856.1|3850.1|3856.5|3850.5|3856.5|3850.5|3856.1|3850.1|4
1605759730000|2020-11-19 04:22:10|3856.6|3850.6|3857|3851|3857|3851|3856.6|3850.6|1
1605759740000|2020-11-19 04:22:20|3856.5|3850.5|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|1
1605759760000|2020-11-19 04:22:40|3856.5|3850.5|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|0
1605759780000|2020-11-19 04:23:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605759790000|2020-11-19 04:23:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1605759800000|2020-11-19 04:23:20|3856.6|3850.6|3856.5|3850.5|3856.6|3850.6|3856.5|3850.5|0
1605759830000|2020-11-19 04:23:50|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1605759840000|2020-11-19 04:24:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605759850000|2020-11-19 04:24:10|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1605759860000|2020-11-19 04:24:20|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1605759870000|2020-11-19 04:24:30|3855.1|3849.1|3855.5|3849.5|3855.5|3849.5|3855.1|3849.1|0
1605759900000|2020-11-19 04:25:00|3856|3850|3856|3850|3856|3850|3856|3850|1
1605759910000|2020-11-19 04:25:10|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605759930000|2020-11-19 04:25:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1605759940000|2020-11-19 04:25:40|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605759960000|2020-11-19 04:26:00|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1605759980000|2020-11-19 04:26:20|3856|3850|3856.1|3850.1|3856.1|3850.1|3856|3850|0
1605759990000|2020-11-19 04:26:30|3856|3850|3856|3850|3856|3850|3856|3850|0
1605760070000|2020-11-19 04:27:50|3855.9|3849.9|3856|3850|3856|3850|3855.9|3849.9|1
1605760080000|2020-11-19 04:28:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605760090000|2020-11-19 04:28:10|3856.1|3850.1|3856.5|3850.5|3856.5|3850.5|3856.1|3850.1|0
1605760140000|2020-11-19 04:29:00|3856.9|3850.9|3857.1|3851.1|3857.1|3851.1|3856.9|3850.9|1
1605760160000|2020-11-19 04:29:20|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605760190000|2020-11-19 04:29:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|4
1605760200000|2020-11-19 04:30:00|3857.5|3851.5|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|21
1605760250000|2020-11-19 04:30:50|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1605760290000|2020-11-19 04:31:30|3857.5|3851.5|3857.9|3851.9|3857.9|3851.9|3857.5|3851.5|0
1605760320000|2020-11-19 04:32:00|3857.6|3851.6|3857|3851|3857.6|3851.6|3857|3851|3
1605760340000|2020-11-19 04:32:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605760360000|2020-11-19 04:32:40|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1605760390000|2020-11-19 04:33:10|3857.5|3851.5|3857.4|3851.4|3857.5|3851.5|3857.4|3851.4|1
1605760460000|2020-11-19 04:34:20|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|0
1605760480000|2020-11-19 04:34:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605760490000|2020-11-19 04:34:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605760500000|2020-11-19 04:35:00|3856.2|3850.2|3856.5|3850.5|3856.5|3850.5|3856.2|3850.2|1
1605760560000|2020-11-19 04:36:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605760590000|2020-11-19 04:36:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605760620000|2020-11-19 04:37:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1605760640000|2020-11-19 04:37:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605760680000|2020-11-19 04:38:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1605760780000|2020-11-19 04:39:40|3856|3850|3855.9|3849.9|3856|3850|3855.9|3849.9|0
1605760800000|2020-11-19 04:40:00|3856|3850|3856|3850|3856|3850|3856|3850|0
1605760810000|2020-11-19 04:40:10|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605760880000|2020-11-19 04:41:20|3856|3850|3856|3850|3856|3850|3856|3850|0
1605760950000|2020-11-19 04:42:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605760970000|2020-11-19 04:42:50|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605761000000|2020-11-19 04:43:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1605761070000|2020-11-19 04:44:30|3856.2|3850.2|3856|3850|3856.2|3850.2|3856|3850|0
1605761110000|2020-11-19 04:45:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605761200000|2020-11-19 04:46:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605761210000|2020-11-19 04:46:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605761460000|2020-11-19 04:51:00|3856|3850|3856|3850|3856|3850|3856|3850|0
1605761470000|2020-11-19 04:51:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605761590000|2020-11-19 04:53:10|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1605761640000|2020-11-19 04:54:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605761660000|2020-11-19 04:54:20|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1605761700000|2020-11-19 04:55:00|3856.4|3850.4|3856.5|3850.5|3856.5|3850.5|3856.4|3850.4|0
1605761770000|2020-11-19 04:56:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605761840000|2020-11-19 04:57:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605761900000|2020-11-19 04:58:20|3856|3850|3856|3850|3856|3850|3856|3850|0
1605761990000|2020-11-19 04:59:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605762040000|2020-11-19 05:00:40|3856|3850|3856|3850|3856|3850|3856|3850|0
1605762060000|2020-11-19 05:01:00|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605762070000|2020-11-19 05:01:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605762080000|2020-11-19 05:01:20|3856.2|3850.2|3855.9|3849.9|3856.2|3850.2|3855.9|3849.9|0
1605762170000|2020-11-19 05:02:50|3856|3850|3856.9|3850.9|3856.9|3850.9|3856|3850|3
1605762180000|2020-11-19 05:03:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1605762220000|2020-11-19 05:03:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1605762230000|2020-11-19 05:03:50|3857.2|3851.2|3856.9|3850.9|3857.2|3851.2|3856.7|3850.7|1
1605762240000|2020-11-19 05:04:00|3857.2|3851.2|3857.4|3851.4|3857.4|3851.4|3857.2|3851.2|0
1605762250000|2020-11-19 05:04:10|3857.7|3851.7|3858.4|3852.4|3858.4|3852.4|3857.7|3851.7|0
1605762260000|2020-11-19 05:04:20|3858|3852|3858|3852|3858|3852|3858|3852|0
1605762270000|2020-11-19 05:04:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605762300000|2020-11-19 05:05:00|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605762350000|2020-11-19 05:05:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1605762380000|2020-11-19 05:06:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605762390000|2020-11-19 05:06:30|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1605762420000|2020-11-19 05:07:00|3857.6|3851.6|3857.4|3851.4|3857.6|3851.6|3857.4|3851.4|4
1605762430000|2020-11-19 05:07:10|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|0
1605762440000|2020-11-19 05:07:20|3857|3851|3856.9|3850.9|3857|3851|3856.9|3850.9|4
1605762460000|2020-11-19 05:07:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1605762470000|2020-11-19 05:07:50|3856.9|3850.9|3856.7|3850.7|3856.9|3850.9|3856.7|3850.7|0
1605762490000|2020-11-19 05:08:10|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3
1605762510000|2020-11-19 05:08:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1605762520000|2020-11-19 05:08:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605762550000|2020-11-19 05:09:10|||||||||1
1605762570000|2020-11-19 05:09:30|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.9|3849.9|0
1605762590000|2020-11-19 05:09:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1605762630000|2020-11-19 05:10:30|||||||||1
1605762730000|2020-11-19 05:12:10|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605762740000|2020-11-19 05:12:20|3856.6|3850.6|3857|3851|3857|3851|3856.6|3850.6|4
1605762750000|2020-11-19 05:12:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605762780000|2020-11-19 05:13:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1605762790000|2020-11-19 05:13:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1605762800000|2020-11-19 05:13:20|3857.5|3851.5|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|5
1605762830000|2020-11-19 05:13:50|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605762840000|2020-11-19 05:14:00|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1605762850000|2020-11-19 05:14:10|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605762870000|2020-11-19 05:14:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1605762900000|2020-11-19 05:15:00|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|0
1605762940000|2020-11-19 05:15:40|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|0
1605762950000|2020-11-19 05:15:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|4
1605762980000|2020-11-19 05:16:20|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1605763000000|2020-11-19 05:16:40|3859.1|3853.1|3859.4|3853.4|3859.4|3853.4|3858.7|3852.7|6
1605763010000|2020-11-19 05:16:50|3859.5|3853.5|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|0
1605763020000|2020-11-19 05:17:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|1
1605763030000|2020-11-19 05:17:10|3859.2|3853.2|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|0
1605763070000|2020-11-19 05:17:50|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1605763080000|2020-11-19 05:18:00|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1605763110000|2020-11-19 05:18:30|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|0
1605763120000|2020-11-19 05:18:40|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1605763160000|2020-11-19 05:19:20|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|50
1605763170000|2020-11-19 05:19:30|||||||||1
1605763180000|2020-11-19 05:19:40|||||||||2
1605763190000|2020-11-19 05:19:50|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1605763210000|2020-11-19 05:20:10|3861.5|3855.5|3861|3855|3861.5|3855.5|3861|3855|1
1605763220000|2020-11-19 05:20:20|3861.1|3855.1|3861.4|3855.4|3861.4|3855.4|3861.1|3855.1|1
1605763240000|2020-11-19 05:20:40|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|11
1605763250000|2020-11-19 05:20:50|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|0
1605763260000|2020-11-19 05:21:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1605763270000|2020-11-19 05:21:10|3860.9|3854.9|3861.4|3855.4|3861.4|3855.4|3860.9|3854.9|1
1605763300000|2020-11-19 05:21:40|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1605763320000|2020-11-19 05:22:00|||||||||1
1605763360000|2020-11-19 05:22:40|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|1
1605763380000|2020-11-19 05:23:00|3860.5|3854.5|3860.4|3854.4|3860.5|3854.5|3860.4|3854.4|1
1605763390000|2020-11-19 05:23:10|||||||||2
1605763400000|2020-11-19 05:23:20|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1605763420000|2020-11-19 05:23:40|3859.9|3853.9|3859.7|3853.7|3859.9|3853.9|3859.7|3853.7|5
1605763430000|2020-11-19 05:23:50|3860.2|3854.2|3859.9|3853.9|3860.2|3854.2|3859.9|3853.9|0
1605763440000|2020-11-19 05:24:00|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1605763450000|2020-11-19 05:24:10|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1605763480000|2020-11-19 05:24:40|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1605763500000|2020-11-19 05:25:00|3859.9|3853.9|3859.7|3853.7|3859.9|3853.9|3859.4|3853.4|1
1605763510000|2020-11-19 05:25:10|3859.6|3853.6|3858.7|3852.7|3859.6|3853.6|3858.7|3852.7|1
1605763540000|2020-11-19 05:25:40|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1605763550000|2020-11-19 05:25:50|3858.7|3852.7|3859.2|3853.2|3859.2|3853.2|3858.7|3852.7|0
1605763630000|2020-11-19 05:27:10|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1605763660000|2020-11-19 05:27:40|3859.2|3853.2|3859.4|3853.4|3859.4|3853.4|3859.2|3853.2|0
1605763670000|2020-11-19 05:27:50|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1605763680000|2020-11-19 05:28:00|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|1
1605763690000|2020-11-19 05:28:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1605763700000|2020-11-19 05:28:20|3858.9|3852.9|3858.6|3852.6|3858.9|3852.9|3858.6|3852.6|0
1605763710000|2020-11-19 05:28:30|||||||||1
1605763720000|2020-11-19 05:28:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1605763730000|2020-11-19 05:28:50|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1605763750000|2020-11-19 05:29:10|3859.2|3853.2|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|0
1605763800000|2020-11-19 05:30:00|3859.1|3853.1|3859.2|3853.2|3860.2|3854.2|3859.1|3853.1|1
1605763820000|2020-11-19 05:30:20|3860.2|3854.2|3859.4|3853.4|3860.2|3854.2|3859.4|3853.4|7
1605763830000|2020-11-19 05:30:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1605763840000|2020-11-19 05:30:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3
1605763850000|2020-11-19 05:30:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1605763860000|2020-11-19 05:31:00|3858.2|3852.2|3858.6|3852.6|3858.6|3852.6|3858.2|3852.2|0
1605763870000|2020-11-19 05:31:10|3858.2|3852.2|3857.6|3851.6|3858.2|3852.2|3857.6|3851.6|0
1605763890000|2020-11-19 05:31:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1605763900000|2020-11-19 05:31:40|3858.2|3852.2|3857.6|3851.6|3858.2|3852.2|3857.6|3851.6|0
1605763910000|2020-11-19 05:31:50|3858.2|3852.2|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|1
1605763920000|2020-11-19 05:32:00|3858.6|3852.6|3858.7|3852.7|3858.7|3852.7|3858.6|3852.6|0
1605763930000|2020-11-19 05:32:10|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3857.6|3851.6|1
1605763940000|2020-11-19 05:32:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|2
1605763960000|2020-11-19 05:32:40|||||||||8
1605763970000|2020-11-19 05:32:50|||||||||3
1605763980000|2020-11-19 05:33:00|3856.9|3850.9|3856.6|3850.6|3856.9|3850.9|3856.6|3850.6|5
1605763990000|2020-11-19 05:33:10|3856.4|3850.4|3857.1|3851.1|3857.1|3851.1|3856.4|3850.4|1
1605764000000|2020-11-19 05:33:20|3857.4|3851.4|3856.9|3850.9|3857.6|3851.6|3856.9|3850.9|14
1605764010000|2020-11-19 05:33:30|3857.1|3851.1|3858.9|3852.9|3858.9|3852.9|3857.1|3851.1|4
1605764020000|2020-11-19 05:33:40|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3
1605764030000|2020-11-19 05:33:50|3858.9|3852.9|3858.9|3852.9|3859.1|3853.1|3858.2|3852.2|0
1605764040000|2020-11-19 05:34:00|3859.1|3853.1|3859.1|3853.1|3859.2|3853.2|3858.6|3852.6|1
1605764060000|2020-11-19 05:34:20|3859.6|3853.6|3859.4|3853.4|3860.1|3854.1|3859.4|3853.4|1
1605764070000|2020-11-19 05:34:30|3859.9|3853.9|3860.1|3854.1|3860.2|3854.2|3859.9|3853.9|7
1605764090000|2020-11-19 05:34:50|3859.9|3853.9|3859.6|3853.6|3859.9|3853.9|3859.6|3853.6|0
1605764100000|2020-11-19 05:35:00|3859.9|3853.9|3860.2|3854.2|3860.6|3854.6|3859.9|3853.9|5
1605764120000|2020-11-19 05:35:20|3860.6|3854.6|3861.2|3855.2|3861.2|3855.2|3860.6|3854.6|4
1605764130000|2020-11-19 05:35:30|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|1
1605764140000|2020-11-19 05:35:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1605764180000|2020-11-19 05:36:20|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|0
1605764190000|2020-11-19 05:36:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1605764200000|2020-11-19 05:36:40|3861.9|3855.9|3862.6|3856.6|3862.6|3856.6|3861.9|3855.9|10
1605764220000|2020-11-19 05:37:00|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1605764230000|2020-11-19 05:37:10|3861.6|3855.6|3861.6|3855.6|3861.8|3855.8|3861.1|3855.1|24
1605764240000|2020-11-19 05:37:20|3861.2|3855.2|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|0
1605764250000|2020-11-19 05:37:30|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1605764260000|2020-11-19 05:37:40|3861.9|3855.9|3860.9|3854.9|3861.9|3855.9|3860.9|3854.9|2
1605764270000|2020-11-19 05:37:50|3860.6|3854.6|3860.6|3854.6|3860.9|3854.9|3860.6|3854.6|0
1605764280000|2020-11-19 05:38:00|3860.9|3854.9|3860.6|3854.6|3860.9|3854.9|3860.6|3854.6|0
1605764300000|2020-11-19 05:38:20|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|2
1605764320000|2020-11-19 05:38:40|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1605764330000|2020-11-19 05:38:50|3860.1|3854.1|3861.1|3855.1|3861.1|3855.1|3860.1|3854.1|0
1605764340000|2020-11-19 05:39:00|3861.6|3855.6|3861.9|3855.9|3861.9|3855.9|3861.6|3855.6|11
1605764350000|2020-11-19 05:39:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1605764360000|2020-11-19 05:39:20|3863.1|3857.1|3864.7|3858.7|3864.7|3858.7|3863.1|3857.1|16
1605764370000|2020-11-19 05:39:30|3864.8|3858.8|3864.7|3858.7|3865.2|3859.2|3864.3|3858.3|1
1605764380000|2020-11-19 05:39:40|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1605764390000|2020-11-19 05:39:50|3863.8|3857.8|3863.7|3857.7|3863.8|3857.8|3863.7|3857.7|5
1605764400000|2020-11-19 05:40:00|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605764420000|2020-11-19 05:40:20|3862.8|3856.8|3863.7|3857.7|3863.7|3857.7|3862.8|3856.8|0
1605764430000|2020-11-19 05:40:30|3863.8|3857.8|3863.7|3857.7|3863.8|3857.8|3863.7|3857.7|3
1605764440000|2020-11-19 05:40:40|3863.6|3857.6|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|0
1605764450000|2020-11-19 05:40:50|3863.6|3857.6|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|4
1605764460000|2020-11-19 05:41:00|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605764470000|2020-11-19 05:41:10|3864.6|3858.6|3864.2|3858.2|3864.6|3858.6|3864.2|3858.2|2
1605764480000|2020-11-19 05:41:20|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|1
1605764490000|2020-11-19 05:41:30|3864.4|3858.4|3864.2|3858.2|3864.4|3858.4|3864.1|3858.1|0
1605764500000|2020-11-19 05:41:40|3864.1|3858.1|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|0
1605764510000|2020-11-19 05:41:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605764520000|2020-11-19 05:42:00|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|2
1605764530000|2020-11-19 05:42:10|3862.7|3856.7|3862.9|3856.9|3863.1|3857.1|3862.7|3856.7|0
1605764540000|2020-11-19 05:42:20|3862.2|3856.2|3862.1|3856.1|3862.2|3856.2|3862.1|3856.1|0
1605764550000|2020-11-19 05:42:30|3862.6|3856.6|3863.1|3857.1|3863.1|3857.1|3862.6|3856.6|0
1605764560000|2020-11-19 05:42:40|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.1|3856.1|0
1605764570000|2020-11-19 05:42:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605764580000|2020-11-19 05:43:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605764590000|2020-11-19 05:43:10|3862.9|3856.9|3862.4|3856.4|3863.1|3857.1|3862.4|3856.4|0
1605764600000|2020-11-19 05:43:20|3862.9|3856.9|3863.1|3857.1|3863.1|3857.1|3862.9|3856.9|0
1605764620000|2020-11-19 05:43:40|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605764640000|2020-11-19 05:44:00|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|0
1605764650000|2020-11-19 05:44:10|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1605764660000|2020-11-19 05:44:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1605764680000|2020-11-19 05:44:40|3862.9|3856.9|3863.1|3857.1|3863.1|3857.1|3862.6|3856.6|0
1605764700000|2020-11-19 05:45:00|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605764710000|2020-11-19 05:45:10|3863.6|3857.6|3862.6|3856.6|3863.6|3857.6|3862.6|3856.6|0
1605764720000|2020-11-19 05:45:20|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1605764730000|2020-11-19 05:45:30|3862.6|3856.6|3863.1|3857.1|3863.6|3857.6|3862.6|3856.6|11
1605764750000|2020-11-19 05:45:50|3862.9|3856.9|3861.6|3855.6|3862.9|3856.9|3861.6|3855.6|9
1605764760000|2020-11-19 05:46:00|3862.1|3856.1|3863.1|3857.1|3863.1|3857.1|3862.1|3856.1|0
1605764770000|2020-11-19 05:46:10|3862.6|3856.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|0
1605764790000|2020-11-19 05:46:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605764810000|2020-11-19 05:46:50|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|0
1605764820000|2020-11-19 05:47:00|3862.9|3856.9|3863.1|3857.1|3863.1|3857.1|3862.9|3856.9|0
1605764830000|2020-11-19 05:47:10|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|1
1605764840000|2020-11-19 05:47:20|3862.4|3856.4|3862.6|3856.6|3862.6|3856.6|3862.4|3856.4|0
1605764870000|2020-11-19 05:47:50|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|1
1605764880000|2020-11-19 05:48:00|3863.1|3857.1|3862.9|3856.9|3863.1|3857.1|3862.9|3856.9|2
1605764890000|2020-11-19 05:48:10|3863.2|3857.2|3864.1|3858.1|3864.1|3858.1|3863.2|3857.2|0
1605764910000|2020-11-19 05:48:30|3864.6|3858.6|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|0
1605764930000|2020-11-19 05:48:50|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|0
1605764940000|2020-11-19 05:49:00|3864.2|3858.2|3864.6|3858.6|3864.6|3858.6|3864.2|3858.2|0
1605764950000|2020-11-19 05:49:10|3865.1|3859.1|3864.1|3858.1|3865.1|3859.1|3864.1|3858.1|0
1605764970000|2020-11-19 05:49:30|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605764980000|2020-11-19 05:49:40|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1605764990000|2020-11-19 05:49:50|3863.6|3857.6|3863.7|3857.7|3863.7|3857.7|3863.6|3857.6|0
1605765020000|2020-11-19 05:50:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605765030000|2020-11-19 05:50:30|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605765050000|2020-11-19 05:50:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1605765060000|2020-11-19 05:51:00|3864.1|3858.1|3864.6|3858.6|3864.9|3858.9|3864.1|3858.1|0
1605765070000|2020-11-19 05:51:10|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|3
1605765080000|2020-11-19 05:51:20|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605765100000|2020-11-19 05:51:40|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|0
1605765110000|2020-11-19 05:51:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605765170000|2020-11-19 05:52:50|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|0
1605765180000|2020-11-19 05:53:00|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1605765210000|2020-11-19 05:53:30|3863.2|3857.2|3863.6|3857.6|3863.6|3857.6|3863.2|3857.2|0
1605765230000|2020-11-19 05:53:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.1|3857.1|0
1605765240000|2020-11-19 05:54:00|3863.6|3857.6|3864.1|3858.1|3864.2|3858.2|3863.6|3857.6|6
1605765250000|2020-11-19 05:54:10|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.1|3858.1|3
1605765270000|2020-11-19 05:54:30|3863.7|3857.7|3863.1|3857.1|3863.7|3857.7|3862.7|3856.7|6
1605765280000|2020-11-19 05:54:40|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|0
1605765290000|2020-11-19 05:54:50|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|0
1605765300000|2020-11-19 05:55:00|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|1
1605765340000|2020-11-19 05:55:40|3863.1|3857.1|3862.7|3856.7|3863.1|3857.1|3862.7|3856.7|0
1605765350000|2020-11-19 05:55:50|3863.1|3857.1|3862.7|3856.7|3863.2|3857.2|3862.7|3856.7|0
1605765360000|2020-11-19 05:56:00|3862.1|3856.1|3862.2|3856.2|3862.2|3856.2|3861.7|3855.7|0
1605765370000|2020-11-19 05:56:10|3862.6|3856.6|3862.7|3856.7|3862.7|3856.7|3862.6|3856.6|0
1605765390000|2020-11-19 05:56:30|3862.8|3856.8|3863.2|3857.2|3863.2|3857.2|3862.8|3856.8|0
1605765410000|2020-11-19 05:56:50|3862.7|3856.7|3863.7|3857.7|3863.7|3857.7|3862.7|3856.7|4
1605765420000|2020-11-19 05:57:00|3863.8|3857.8|3864.1|3858.1|3864.1|3858.1|3863.8|3857.8|1
1605765430000|2020-11-19 05:57:10|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1605765440000|2020-11-19 05:57:20|3863.8|3857.8|3864.7|3858.7|3864.7|3858.7|3863.8|3857.8|8
1605765450000|2020-11-19 05:57:30|3864.8|3858.8|3865.2|3859.2|3865.3|3859.3|3864.8|3858.8|0
1605765470000|2020-11-19 05:57:50|3865.7|3859.7|3865.3|3859.3|3865.7|3859.7|3865.2|3859.2|0
1605765480000|2020-11-19 05:58:00|3865.7|3859.7|3865.8|3859.8|3865.8|3859.8|3865.7|3859.7|0
1605765500000|2020-11-19 05:58:20|3865.7|3859.7|3865.2|3859.2|3865.8|3859.8|3865.2|3859.2|16
1605765510000|2020-11-19 05:58:30|||||||||3
1605765530000|2020-11-19 05:58:50|3864.3|3858.3|3865.2|3859.2|3865.2|3859.2|3864.3|3858.3|4
1605765540000|2020-11-19 05:59:00|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|5
1605765550000|2020-11-19 05:59:10|3864.8|3858.8|3864.8|3858.8|3865.2|3859.2|3864.7|3858.7|5
1605765560000|2020-11-19 05:59:20|3865.2|3859.2|3864.3|3858.3|3865.2|3859.2|3864.2|3858.2|0
1605765570000|2020-11-19 05:59:30|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|0
1605765590000|2020-11-19 05:59:50|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.2|3858.2|6
1605765600000|2020-11-19 06:00:00|3864.3|3858.3|3864.8|3858.8|3865.2|3859.2|3864.2|3858.2|1
1605765610000|2020-11-19 06:00:10|3864.3|3858.3|3865.2|3859.2|3865.2|3859.2|3864.3|3858.3|0
1605765620000|2020-11-19 06:00:20|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1605765630000|2020-11-19 06:00:30|3864.5|3858.5|3864.3|3858.3|3865.2|3859.2|3864.3|3858.3|0
1605765640000|2020-11-19 06:00:40|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1605765660000|2020-11-19 06:01:00|3862.8|3856.8|3863.2|3857.2|3863.2|3857.2|3862.8|3856.8|11
1605765670000|2020-11-19 06:01:10|3863.3|3857.3|3863.8|3857.8|3864.2|3858.2|3863.3|3857.3|2
1605765680000|2020-11-19 06:01:20|3863.7|3857.7|3863.2|3857.2|3863.7|3857.7|3862.8|3856.8|0
1605765690000|2020-11-19 06:01:30|3863.7|3857.7|3863.3|3857.3|3863.8|3857.8|3862.8|3856.8|2
1605765700000|2020-11-19 06:01:40|3863.7|3857.7|3864.2|3858.2|3864.2|3858.2|3863.7|3857.7|0
1605765710000|2020-11-19 06:01:50|3863.8|3857.8|3864.6|3858.6|3864.7|3858.7|3863.8|3857.8|8
1605765720000|2020-11-19 06:02:00|3864.8|3858.8|3865.3|3859.3|3865.7|3859.7|3864.8|3858.8|1
1605765730000|2020-11-19 06:02:10|3865.2|3859.2|3865.3|3859.3|3865.3|3859.3|3865.2|3859.2|1
1605765740000|2020-11-19 06:02:20|3865.2|3859.2|3864.8|3858.8|3865.2|3859.2|3864.8|3858.8|0
1605765750000|2020-11-19 06:02:30|3865.2|3859.2|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|0
1605765760000|2020-11-19 06:02:40|3865.3|3859.3|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|0
1605765770000|2020-11-19 06:02:50|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1605765780000|2020-11-19 06:03:00|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3
1605765790000|2020-11-19 06:03:10|3865.2|3859.2|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|0
1605765800000|2020-11-19 06:03:20|3865.3|3859.3|3865.2|3859.2|3865.3|3859.3|3865.2|3859.2|0
1605765810000|2020-11-19 06:03:30|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|0
1605765820000|2020-11-19 06:03:40|3865.2|3859.2|3865.2|3859.2|3865.3|3859.3|3864.8|3858.8|0
1605765830000|2020-11-19 06:03:50|3864.8|3858.8|3864.7|3858.7|3864.8|3858.8|3864.7|3858.7|0
1605765840000|2020-11-19 06:04:00|3865.2|3859.2|3864.2|3858.2|3865.2|3859.2|3863.2|3857.2|6
1605765850000|2020-11-19 06:04:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1605765860000|2020-11-19 06:04:20|3863.2|3857.2|3864.1|3858.1|3864.2|3858.2|3863.2|3857.2|1
1605765870000|2020-11-19 06:04:30|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605765880000|2020-11-19 06:04:40|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.7|3857.7|0
1605765890000|2020-11-19 06:04:50|3863.9|3857.9|3863.7|3857.7|3863.9|3857.9|3863.2|3857.2|0
1605765900000|2020-11-19 06:05:00|3863.6|3857.6|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|0
1605765920000|2020-11-19 06:05:20|3862.6|3856.6|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|7
1605765930000|2020-11-19 06:05:30|3862.2|3856.2|3862.1|3856.1|3862.2|3856.2|3861.6|3855.6|5
1605765940000|2020-11-19 06:05:40|3861.6|3855.6|3861.7|3855.7|3862.1|3856.1|3861.6|3855.6|1
1605765950000|2020-11-19 06:05:50|||||||||1
1605765960000|2020-11-19 06:06:00|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|6
1605765970000|2020-11-19 06:06:10|3860.7|3854.7|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1605765980000|2020-11-19 06:06:20|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|2
1605765990000|2020-11-19 06:06:30|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|0
1605766000000|2020-11-19 06:06:40|3859.2|3853.2|3858.2|3852.2|3859.2|3853.2|3858.1|3852.1|14
1605766010000|2020-11-19 06:06:50|3858.1|3852.1|3857.1|3851.1|3858.1|3852.1|3857.1|3851.1|4
1605766020000|2020-11-19 06:07:00|3856.2|3850.2|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|1
1605766030000|2020-11-19 06:07:10|||||||||1
1605766040000|2020-11-19 06:07:20|3856.2|3850.2|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|2
1605766050000|2020-11-19 06:07:30|3856.1|3850.1|3855.8|3849.8|3856.1|3850.1|3855.3|3849.3|84
1605766060000|2020-11-19 06:07:40|3855.9|3849.9|3856.3|3850.3|3856.8|3850.8|3855.9|3849.9|5
1605766070000|2020-11-19 06:07:50|3855.6|3849.6|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|2
1605766090000|2020-11-19 06:08:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|11
1605766100000|2020-11-19 06:08:20|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605766110000|2020-11-19 06:08:30|3856.1|3850.1|3856.1|3850.1|3856.9|3850.9|3856.1|3850.1|3
1605766120000|2020-11-19 06:08:40|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|11
1605766130000|2020-11-19 06:08:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1605766140000|2020-11-19 06:09:00|3856.1|3850.1|3855.4|3849.4|3856.4|3850.4|3855.3|3849.3|9
1605766150000|2020-11-19 06:09:10|3855.9|3849.9|3855.8|3849.8|3855.9|3849.9|3855.8|3849.8|1
1605766160000|2020-11-19 06:09:20|3855.9|3849.9|3856.8|3850.8|3856.8|3850.8|3855.9|3849.9|4
1605766180000|2020-11-19 06:09:40|3856.9|3850.9|3857.9|3851.9|3857.9|3851.9|3856.9|3850.9|3
1605766190000|2020-11-19 06:09:50|3857.8|3851.8|3857.6|3851.6|3857.8|3851.8|3857.4|3851.4|0
1605766200000|2020-11-19 06:10:00|3857.4|3851.4|3857.8|3851.8|3857.8|3851.8|3856.9|3850.9|2
1605766210000|2020-11-19 06:10:10|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3855.9|3849.9|4
1605766220000|2020-11-19 06:10:20|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.8|3850.8|0
1605766230000|2020-11-19 06:10:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1605766240000|2020-11-19 06:10:40|3857.8|3851.8|3856.9|3850.9|3857.8|3851.8|3856.9|3850.9|1
1605766270000|2020-11-19 06:11:10|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|0
1605766280000|2020-11-19 06:11:20|3857.8|3851.8|3857.4|3851.4|3857.8|3851.8|3856.9|3850.9|1
1605766290000|2020-11-19 06:11:30|3857.8|3851.8|3857.9|3851.9|3857.9|3851.9|3857.8|3851.8|0
1605766300000|2020-11-19 06:11:40|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|0
1605766310000|2020-11-19 06:11:50|3857.7|3851.7|3857.6|3851.6|3857.9|3851.9|3856.9|3850.9|0
1605766320000|2020-11-19 06:12:00|3857.2|3851.2|3857.1|3851.1|3857.2|3851.2|3856.6|3850.6|4
1605766330000|2020-11-19 06:12:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1605766380000|2020-11-19 06:13:00|3857.1|3851.1|3857.2|3851.2|3857.2|3851.2|3857.1|3851.1|0
1605766390000|2020-11-19 06:13:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1605766400000|2020-11-19 06:13:20|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1605766410000|2020-11-19 06:13:30|3857.6|3851.6|3856.2|3850.2|3858.6|3852.6|3856.2|3850.2|12
1605766420000|2020-11-19 06:13:40|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1605766430000|2020-11-19 06:13:50|3856.7|3850.7|3856.6|3850.6|3856.7|3850.7|3856.6|3850.6|0
1605766450000|2020-11-19 06:14:10|3856.2|3850.2|3856.1|3850.1|3856.2|3850.2|3855.6|3849.6|2
1605766460000|2020-11-19 06:14:20|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|0
1605766470000|2020-11-19 06:14:30|3856.1|3850.1|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|0
1605766480000|2020-11-19 06:14:40|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|0
1605766490000|2020-11-19 06:14:50|3855.9|3849.9|3856.1|3850.1|3856.1|3850.1|3855.9|3849.9|4
1605766500000|2020-11-19 06:15:00|3855.9|3849.9|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|0
1605766510000|2020-11-19 06:15:10|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|0
1605766530000|2020-11-19 06:15:30|3856.3|3850.3|3856.4|3850.4|3856.4|3850.4|3855.6|3849.6|1
1605766540000|2020-11-19 06:15:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1605766550000|2020-11-19 06:15:50|3856.1|3850.1|3855.9|3849.9|3856.1|3850.1|3855.9|3849.9|0
1605766560000|2020-11-19 06:16:00|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|0
1605766580000|2020-11-19 06:16:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3
1605766590000|2020-11-19 06:16:30|3855.3|3849.3|3854.6|3848.6|3855.3|3849.3|3853.9|3847.9|3
1605766600000|2020-11-19 06:16:40|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.6|3848.6|0
1605766610000|2020-11-19 06:16:50|3854.6|3848.6|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|4
1605766620000|2020-11-19 06:17:00|3853.2|3847.2|3852.1|3846.1|3853.2|3847.2|3852.1|3846.1|8
1605766630000|2020-11-19 06:17:10|3851.7|3845.7|3852.2|3846.2|3852.6|3846.6|3851.7|3845.7|1
1605766640000|2020-11-19 06:17:20|3852.6|3846.6|3851.7|3845.7|3852.7|3846.7|3851.6|3845.6|6
1605766650000|2020-11-19 06:17:30|3851.6|3845.6|3851.2|3845.2|3851.7|3845.7|3851.2|3845.2|0
1605766660000|2020-11-19 06:17:40|3851.6|3845.6|3851.2|3845.2|3851.6|3845.6|3851.2|3845.2|0
1605766670000|2020-11-19 06:17:50|3851.6|3845.6|3851.7|3845.7|3851.7|3845.7|3851.6|3845.6|8
1605766680000|2020-11-19 06:18:00|3850.8|3844.8|3851.7|3845.7|3851.7|3845.7|3850.8|3844.8|2
1605766690000|2020-11-19 06:18:10|3851.2|3845.2|3851.7|3845.7|3851.7|3845.7|3851.2|3845.2|3
1605766700000|2020-11-19 06:18:20|3851.3|3845.3|3851.7|3845.7|3851.7|3845.7|3851.3|3845.3|0
1605766720000|2020-11-19 06:18:40|3851.8|3845.8|3852.2|3846.2|3852.2|3846.2|3851.8|3845.8|1
1605766730000|2020-11-19 06:18:50|3851.8|3845.8|3852.2|3846.2|3852.5|3846.5|3851.8|3845.8|3
1605766740000|2020-11-19 06:19:00|3852.3|3846.3|3852.7|3846.7|3852.7|3846.7|3852.3|3846.3|0
1605766750000|2020-11-19 06:19:10|3853.2|3847.2|3852.8|3846.8|3853.7|3847.7|3852.8|3846.8|0
1605766760000|2020-11-19 06:19:20|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605766770000|2020-11-19 06:19:30|3852.8|3846.8|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|0
1605766780000|2020-11-19 06:19:40|3852.3|3846.3|3852.7|3846.7|3852.7|3846.7|3852.3|3846.3|0
1605766800000|2020-11-19 06:20:00|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3852.2|3846.2|0
1605766810000|2020-11-19 06:20:10|3852.8|3846.8|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|1
1605766820000|2020-11-19 06:20:20|3852.2|3846.2|3852.7|3846.7|3852.7|3846.7|3852.2|3846.2|0
1605766840000|2020-11-19 06:20:40|3852.2|3846.2|3853.2|3847.2|3853.2|3847.2|3852.2|3846.2|0
1605766850000|2020-11-19 06:20:50|3853.6|3847.6|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605766860000|2020-11-19 06:21:00|3853.6|3847.6|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|0
1605766870000|2020-11-19 06:21:10|3853.6|3847.6|3853.2|3847.2|3853.6|3847.6|3853.2|3847.2|0
1605766890000|2020-11-19 06:21:30|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|1
1605766900000|2020-11-19 06:21:40|3853.6|3847.6|3854.7|3848.7|3854.7|3848.7|3853.2|3847.2|7
1605766910000|2020-11-19 06:21:50|||||||||2
1605766920000|2020-11-19 06:22:00|3854.8|3848.8|3854.1|3848.1|3854.8|3848.8|3854.1|3848.1|4
1605766930000|2020-11-19 06:22:10|3853.6|3847.6|3854.1|3848.1|3854.2|3848.2|3853.2|3847.2|0
1605766940000|2020-11-19 06:22:20|3854.2|3848.2|3854.7|3848.7|3854.7|3848.7|3854.2|3848.2|1
1605766950000|2020-11-19 06:22:30|3854.6|3848.6|3854.2|3848.2|3854.6|3848.6|3854.2|3848.2|0
1605766970000|2020-11-19 06:22:50|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1605766980000|2020-11-19 06:23:00|3854.2|3848.2|3854.6|3848.6|3854.6|3848.6|3854.2|3848.2|0
1605766990000|2020-11-19 06:23:10|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1605767000000|2020-11-19 06:23:20|3853.6|3847.6|3854.2|3848.2|3854.2|3848.2|3853.2|3847.2|6
1605767010000|2020-11-19 06:23:30|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|0
1605767020000|2020-11-19 06:23:40|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.1|3847.1|2
1605767030000|2020-11-19 06:23:50|3853.6|3847.6|3853.7|3847.7|3853.7|3847.7|3853.6|3847.6|0
1605767040000|2020-11-19 06:24:00|3853.8|3847.8|3854.2|3848.2|3854.2|3848.2|3853.8|3847.8|0
1605767070000|2020-11-19 06:24:30|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3
1605767080000|2020-11-19 06:24:40|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|0
1605767090000|2020-11-19 06:24:50|3854.6|3848.6|3854.2|3848.2|3854.6|3848.6|3854.2|3848.2|0
1605767100000|2020-11-19 06:25:00|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605767110000|2020-11-19 06:25:10|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|2
1605767120000|2020-11-19 06:25:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1605767130000|2020-11-19 06:25:30|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605767140000|2020-11-19 06:25:40|3852.6|3846.6|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|8
1605767150000|2020-11-19 06:25:50|3852.7|3846.7|3853.2|3847.2|3853.2|3847.2|3852.7|3846.7|0
1605767160000|2020-11-19 06:26:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1605767170000|2020-11-19 06:26:10|3852.8|3846.8|3853.2|3847.2|3853.6|3847.6|3852.8|3846.8|1
1605767180000|2020-11-19 06:26:20|3852.7|3846.7|3853.2|3847.2|3853.7|3847.7|3852.7|3846.7|0
1605767190000|2020-11-19 06:26:30|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1605767200000|2020-11-19 06:26:40|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605767210000|2020-11-19 06:26:50|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605767220000|2020-11-19 06:27:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|2
1605767230000|2020-11-19 06:27:10|3852.8|3846.8|3853.7|3847.7|3853.7|3847.7|3852.7|3846.7|1
1605767240000|2020-11-19 06:27:20|3853.6|3847.6|3853.2|3847.2|3853.6|3847.6|3853.2|3847.2|0
1605767270000|2020-11-19 06:27:50|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|0
1605767280000|2020-11-19 06:28:00|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|0
1605767290000|2020-11-19 06:28:10|3853.7|3847.7|3852.8|3846.8|3853.7|3847.7|3852.8|3846.8|0
1605767300000|2020-11-19 06:28:20|3853.2|3847.2|3853.6|3847.6|3853.7|3847.7|3853.2|3847.2|5
1605767310000|2020-11-19 06:28:30|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605767330000|2020-11-19 06:28:50|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1605767340000|2020-11-19 06:29:00|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1605767350000|2020-11-19 06:29:10|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1605767360000|2020-11-19 06:29:20|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605767370000|2020-11-19 06:29:30|3852.7|3846.7|3853.2|3847.2|3853.2|3847.2|3852.7|3846.7|0
1605767380000|2020-11-19 06:29:40|3852.8|3846.8|3852.6|3846.6|3852.8|3846.8|3852.6|3846.6|3
1605767390000|2020-11-19 06:29:50|3852.2|3846.2|3852.6|3846.6|3852.6|3846.6|3852.2|3846.2|0
1605767400000|2020-11-19 06:30:00|3852.9|3846.9|3853.2|3847.2|3853.2|3847.2|3852.9|3846.9|2
1605767410000|2020-11-19 06:30:10|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.6|3847.6|0
1605767420000|2020-11-19 06:30:20|3853.6|3847.6|3853.2|3847.2|3853.6|3847.6|3853.2|3847.2|0
1605767430000|2020-11-19 06:30:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|2
1605767440000|2020-11-19 06:30:40|3852.7|3846.7|3852.6|3846.6|3852.7|3846.7|3852.6|3846.6|0
1605767450000|2020-11-19 06:30:50|3852.2|3846.2|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|0
1605767460000|2020-11-19 06:31:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.2|3845.2|2
1605767470000|2020-11-19 06:31:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1605767480000|2020-11-19 06:31:20|3852.2|3846.2|3851.7|3845.7|3852.7|3846.7|3851.7|3845.7|9
1605767490000|2020-11-19 06:31:30|3851.6|3845.6|3851.2|3845.2|3851.6|3845.6|3851.2|3845.2|0
1605767500000|2020-11-19 06:31:40|3851.6|3845.6|3851.7|3845.7|3851.7|3845.7|3851.6|3845.6|1
1605767510000|2020-11-19 06:31:50|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1605767520000|2020-11-19 06:32:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1605767530000|2020-11-19 06:32:10|3851.7|3845.7|3851.2|3845.2|3851.7|3845.7|3851.2|3845.2|0
1605767540000|2020-11-19 06:32:20|3850.8|3844.8|3851.2|3845.2|3851.2|3845.2|3850.8|3844.8|23
1605767550000|2020-11-19 06:32:30|3851.6|3845.6|3852.1|3846.1|3852.2|3846.2|3851.6|3845.6|2
1605767560000|2020-11-19 06:32:40|3852.2|3846.2|3851.7|3845.7|3852.2|3846.2|3851.7|3845.7|0
1605767570000|2020-11-19 06:32:50|3852.1|3846.1|3851.7|3845.7|3852.1|3846.1|3851.7|3845.7|0
1605767580000|2020-11-19 06:33:00|3851.6|3845.6|3851.7|3845.7|3852.1|3846.1|3851.2|3845.2|0
1605767590000|2020-11-19 06:33:10|3851.6|3845.6|3851.7|3845.7|3852.2|3846.2|3851.2|3845.2|0
1605767600000|2020-11-19 06:33:20|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.2|3845.2|0
1605767610000|2020-11-19 06:33:30|3851.8|3845.8|3852.2|3846.2|3852.7|3846.7|3851.8|3845.8|0
1605767630000|2020-11-19 06:33:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1605767650000|2020-11-19 06:34:10|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1605767660000|2020-11-19 06:34:20|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.3|3846.3|1
1605767670000|2020-11-19 06:34:30|3853|3847|3853.2|3847.2|3853.3|3847.3|3853|3847|0
1605767680000|2020-11-19 06:34:40|3853.5|3847.5|3853.7|3847.7|3853.8|3847.8|3853.5|3847.5|2
1605767690000|2020-11-19 06:34:50|3853.8|3847.8|3853.7|3847.7|3853.8|3847.8|3853.7|3847.7|0
1605767700000|2020-11-19 06:35:00|3853.8|3847.8|3853.3|3847.3|3853.8|3847.8|3853.3|3847.3|1
1605767710000|2020-11-19 06:35:10|3853.7|3847.7|3853.7|3847.7|3853.8|3847.8|3853.6|3847.6|3
1605767730000|2020-11-19 06:35:30|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605767750000|2020-11-19 06:35:50|3853.6|3847.6|3853.2|3847.2|3853.6|3847.6|3853.2|3847.2|0
1605767760000|2020-11-19 06:36:00|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1605767770000|2020-11-19 06:36:10|3853.6|3847.6|3852.7|3846.7|3853.6|3847.6|3852.7|3846.7|1
1605767790000|2020-11-19 06:36:30|3853.2|3847.2|3853.7|3847.7|3854.6|3848.6|3853.2|3847.2|4
1605767800000|2020-11-19 06:36:40|3853.6|3847.6|3853.6|3847.6|3853.7|3847.7|3853.2|3847.2|1
1605767810000|2020-11-19 06:36:50|3853.7|3847.7|3853.8|3847.8|3853.8|3847.8|3853.7|3847.7|0
1605767820000|2020-11-19 06:37:00|3853.6|3847.6|3853.6|3847.6|3853.7|3847.7|3853.6|3847.6|2
1605767840000|2020-11-19 06:37:20|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|4
1605767850000|2020-11-19 06:37:30|3853.8|3847.8|3853.7|3847.7|3854.6|3848.6|3853.7|3847.7|2
1605767870000|2020-11-19 06:37:50|3853.6|3847.6|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605767880000|2020-11-19 06:38:00|3854.1|3848.1|3854.2|3848.2|3854.6|3848.6|3854.1|3848.1|0
1605767900000|2020-11-19 06:38:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1605767910000|2020-11-19 06:38:30|3854.6|3848.6|3854.2|3848.2|3854.6|3848.6|3854.1|3848.1|0
1605767920000|2020-11-19 06:38:40|3853.8|3847.8|3853.7|3847.7|3854.1|3848.1|3853.6|3847.6|2
1605767930000|2020-11-19 06:38:50|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1605767950000|2020-11-19 06:39:10|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|0
1605767960000|2020-11-19 06:39:20|3853.6|3847.6|3854.2|3848.2|3854.2|3848.2|3853.6|3847.6|0
1605767970000|2020-11-19 06:39:30|3854.1|3848.1|3854.2|3848.2|3854.6|3848.6|3854.1|3848.1|0
1605767980000|2020-11-19 06:39:40|3854.9|3848.9|3855.2|3849.2|3855.2|3849.2|3854.9|3848.9|3
1605767990000|2020-11-19 06:39:50|3855.6|3849.6|3855.6|3849.6|3855.8|3849.8|3855.6|3849.6|5
1605768000000|2020-11-19 06:40:00|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|6
1605768010000|2020-11-19 06:40:10|3856.8|3850.8|3856.2|3850.2|3856.8|3850.8|3856.2|3850.2|2
1605768020000|2020-11-19 06:40:20|3856.6|3850.6|3856.2|3850.2|3856.6|3850.6|3856.2|3850.2|0
1605768040000|2020-11-19 06:40:40|3856.1|3850.1|3855.2|3849.2|3856.1|3850.1|3855.2|3849.2|2
1605768060000|2020-11-19 06:41:00|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|2
1605768070000|2020-11-19 06:41:10|3855.8|3849.8|3854.7|3848.7|3855.8|3849.8|3854.7|3848.7|4
1605768080000|2020-11-19 06:41:20|3854.6|3848.6|3855.1|3849.1|3855.2|3849.2|3854.2|3848.2|5
1605768090000|2020-11-19 06:41:30|3855.2|3849.2|3855.6|3849.6|3855.6|3849.6|3855.2|3849.2|0
1605768100000|2020-11-19 06:41:40|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|1
1605768110000|2020-11-19 06:41:50|3855.1|3849.1|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|3
1605768120000|2020-11-19 06:42:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1605768130000|2020-11-19 06:42:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|6
1605768140000|2020-11-19 06:42:20|3856.4|3850.4|3855.6|3849.6|3856.4|3850.4|3855.1|3849.1|4
1605768160000|2020-11-19 06:42:40|3855.4|3849.4|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1605768170000|2020-11-19 06:42:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1605768180000|2020-11-19 06:43:00|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1605768190000|2020-11-19 06:43:10|3855.2|3849.2|3855.6|3849.6|3855.6|3849.6|3855.2|3849.2|0
1605768230000|2020-11-19 06:43:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1605768240000|2020-11-19 06:44:00|3855.2|3849.2|3855.6|3849.6|3855.6|3849.6|3855.2|3849.2|0
1605768250000|2020-11-19 06:44:10|||||||||1
1605768260000|2020-11-19 06:44:20|3856.6|3850.6|3854.9|3848.9|3856.6|3850.6|3854.6|3848.6|40
1605768270000|2020-11-19 06:44:30|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1605768280000|2020-11-19 06:44:40|3854.9|3848.9|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|1
1605768290000|2020-11-19 06:44:50|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|0
1605768300000|2020-11-19 06:45:00|3854.4|3848.4|3853.7|3847.7|3854.4|3848.4|3853.2|3847.2|35
1605768310000|2020-11-19 06:45:10|3854.2|3848.2|3854.6|3848.6|3854.6|3848.6|3854.2|3848.2|2
1605768320000|2020-11-19 06:45:20|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|9
1605768330000|2020-11-19 06:45:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605768350000|2020-11-19 06:45:50|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|4
1605768360000|2020-11-19 06:46:00|3855.7|3849.7|3855.6|3849.6|3855.7|3849.7|3855.6|3849.6|0
1605768370000|2020-11-19 06:46:10|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.6|3849.6|1
1605768380000|2020-11-19 06:46:20|3856.4|3850.4|3856.3|3850.3|3856.4|3850.4|3855.6|3849.6|0
1605768390000|2020-11-19 06:46:30|3855.9|3849.9|3856.1|3850.1|3856.4|3850.4|3855.9|3849.9|0
1605768400000|2020-11-19 06:46:40|3856.4|3850.4|3856.1|3850.1|3856.4|3850.4|3856.1|3850.1|0
1605768410000|2020-11-19 06:46:50|3856.3|3850.3|3856.6|3850.6|3856.6|3850.6|3855.9|3849.9|1
1605768430000|2020-11-19 06:47:10|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3856.1|3850.1|0
1605768440000|2020-11-19 06:47:20|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.6|3849.6|1
1605768450000|2020-11-19 06:47:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.6|3849.6|0
1605768460000|2020-11-19 06:47:40|3855.6|3849.6|3856.7|3850.7|3856.7|3850.7|3855.6|3849.6|5
1605768470000|2020-11-19 06:47:50|3857.4|3851.4|3857.4|3851.4|3857.6|3851.6|3857.4|3851.4|0
1605768480000|2020-11-19 06:48:00|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|0
1605768490000|2020-11-19 06:48:10|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1605768500000|2020-11-19 06:48:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1605768520000|2020-11-19 06:48:40|3857.2|3851.2|3858.1|3852.1|3858.6|3852.6|3857.2|3851.2|2
1605768530000|2020-11-19 06:48:50|3858.2|3852.2|3857.6|3851.6|3858.6|3852.6|3857.6|3851.6|2
1605768540000|2020-11-19 06:49:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1605768550000|2020-11-19 06:49:10|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|0
1605768560000|2020-11-19 06:49:20|3857.6|3851.6|3857.2|3851.2|3857.6|3851.6|3857.2|3851.2|0
1605768570000|2020-11-19 06:49:30|3857.6|3851.6|3857.2|3851.2|3857.6|3851.6|3857.2|3851.2|0
1605768580000|2020-11-19 06:49:40|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|0
1605768590000|2020-11-19 06:49:50|3856.6|3850.6|3856.7|3850.7|3856.7|3850.7|3856.6|3850.6|2
1605768610000|2020-11-19 06:50:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1605768620000|2020-11-19 06:50:20|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|0
1605768630000|2020-11-19 06:50:30|3855.8|3849.8|3856.1|3850.1|3856.2|3850.2|3855.8|3849.8|1
1605768640000|2020-11-19 06:50:40|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.1|3850.1|0
1605768650000|2020-11-19 06:50:50|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1605768660000|2020-11-19 06:51:00|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|0
1605768670000|2020-11-19 06:51:10|3856.1|3850.1|3855.7|3849.7|3856.1|3850.1|3855.7|3849.7|0
1605768690000|2020-11-19 06:51:30|3855.8|3849.8|3856.7|3850.7|3856.8|3850.8|3855.8|3849.8|1
1605768710000|2020-11-19 06:51:50|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|0
1605768720000|2020-11-19 06:52:00|3855.3|3849.3|3854.7|3848.7|3855.3|3849.3|3854.7|3848.7|0
1605768730000|2020-11-19 06:52:10|3855.1|3849.1|3854.8|3848.8|3855.3|3849.3|3854.8|3848.8|0
1605768740000|2020-11-19 06:52:20|3855.2|3849.2|3855.3|3849.3|3855.3|3849.3|3855.2|3849.2|1
1605768750000|2020-11-19 06:52:30|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|14
1605768770000|2020-11-19 06:52:50|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1605768780000|2020-11-19 06:53:00|3855.7|3849.7|3855.7|3849.7|3855.8|3849.8|3855.7|3849.7|3
1605768810000|2020-11-19 06:53:30|3855.2|3849.2|3854.8|3848.8|3855.2|3849.2|3854.8|3848.8|0
1605768820000|2020-11-19 06:53:40|3855.2|3849.2|3854.8|3848.8|3855.2|3849.2|3854.8|3848.8|0
1605768830000|2020-11-19 06:53:50|3853.8|3847.8|3854.2|3848.2|3854.2|3848.2|3853.8|3847.8|1
1605768850000|2020-11-19 06:54:10|3854.6|3848.6|3853.7|3847.7|3854.6|3848.6|3853.7|3847.7|3
1605768860000|2020-11-19 06:54:20|3853.3|3847.3|3853.8|3847.8|3853.8|3847.8|3853.2|3847.2|0
1605768880000|2020-11-19 06:54:40|3854.2|3848.2|3853.8|3847.8|3854.2|3848.2|3853.8|3847.8|0
1605768890000|2020-11-19 06:54:50|3855.2|3849.2|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|3
1605768900000|2020-11-19 06:55:00|3855.3|3849.3|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|0
1605768930000|2020-11-19 06:55:30|3855.8|3849.8|3856.8|3850.8|3856.8|3850.8|3855.8|3849.8|8
1605768940000|2020-11-19 06:55:40|3857.2|3851.2|3857.3|3851.3|3857.3|3851.3|3857.2|3851.2|0
1605768950000|2020-11-19 06:55:50|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|0
1605768960000|2020-11-19 06:56:00|3857.1|3851.1|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|1
1605768970000|2020-11-19 06:56:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1605768990000|2020-11-19 06:56:30|3857.2|3851.2|3857.6|3851.6|3857.6|3851.6|3857.2|3851.2|0
1605769000000|2020-11-19 06:56:40|3858.1|3852.1|3857.7|3851.7|3858.1|3852.1|3857.7|3851.7|6
1605769010000|2020-11-19 06:56:50|3857.8|3851.8|3858.2|3852.2|3858.6|3852.6|3857.8|3851.8|0
1605769040000|2020-11-19 06:57:20|3858.3|3852.3|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|0
1605769050000|2020-11-19 06:57:30|3858.2|3852.2|3859.2|3853.2|3859.2|3853.2|3858.2|3852.2|2
1605769060000|2020-11-19 06:57:40|3859.6|3853.6|3859.2|3853.2|3859.8|3853.8|3859.2|3853.2|8
1605769070000|2020-11-19 06:57:50|3858.8|3852.8|3858.7|3852.7|3858.8|3852.8|3858.7|3852.7|2
1605769080000|2020-11-19 06:58:00|3858.2|3852.2|3858.2|3852.2|3858.3|3852.3|3858.2|3852.2|0
1605769090000|2020-11-19 06:58:10|3858.3|3852.3|3859.2|3853.2|3859.2|3853.2|3858.3|3852.3|0
1605769100000|2020-11-19 06:58:20|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1605769110000|2020-11-19 06:58:30|3858.3|3852.3|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|0
1605769120000|2020-11-19 06:58:40|3858.3|3852.3|3859.2|3853.2|3859.2|3853.2|3858.3|3852.3|0
1605769130000|2020-11-19 06:58:50|3859.6|3853.6|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|4
1605769140000|2020-11-19 06:59:00|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|5
1605769160000|2020-11-19 06:59:20|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3859.2|3853.2|0
1605769170000|2020-11-19 06:59:30|3858.8|3852.8|3859.2|3853.2|3859.7|3853.7|3858.8|3852.8|1
1605769180000|2020-11-19 06:59:40|3859.3|3853.3|3859.2|3853.2|3859.3|3853.3|3859.2|3853.2|0
1605769190000|2020-11-19 06:59:50|3858.8|3852.8|3859.2|3853.2|3859.3|3853.3|3858.8|3852.8|0
1605769200000|2020-11-19 07:00:00|3858.7|3852.7|3858.2|3852.2|3858.7|3852.7|3858.2|3852.2|2
1605769210000|2020-11-19 07:00:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1605769220000|2020-11-19 07:00:20|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|0
1605769230000|2020-11-19 07:00:30|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3858.2|3852.2|0
1605769240000|2020-11-19 07:00:40|3858.5|3852.5|3859.2|3853.2|3859.2|3853.2|3858.5|3852.5|0
1605769250000|2020-11-19 07:00:50|3858.7|3852.7|3858.3|3852.3|3858.7|3852.7|3858.3|3852.3|0
1605769260000|2020-11-19 07:01:00|3859.1|3853.1|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|0
1605769270000|2020-11-19 07:01:10|3859.6|3853.6|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|0
1605769280000|2020-11-19 07:01:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1605769290000|2020-11-19 07:01:30|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3858.2|3852.2|0
1605769320000|2020-11-19 07:02:00|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3858.2|3852.2|1
1605769340000|2020-11-19 07:02:20|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.8|3851.8|0
1605769380000|2020-11-19 07:03:00|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3857.8|3851.8|0
1605769390000|2020-11-19 07:03:10|3858.3|3852.3|3858.2|3852.2|3858.3|3852.3|3857.8|3851.8|0
1605769400000|2020-11-19 07:03:20|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|1
1605769430000|2020-11-19 07:03:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1605769440000|2020-11-19 07:04:00|3858.6|3852.6|3858.2|3852.2|3858.6|3852.6|3857.7|3851.7|3
1605769450000|2020-11-19 07:04:10|3857.7|3851.7|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|5
1605769520000|2020-11-19 07:05:20|3857|3851|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|0
1605769530000|2020-11-19 07:05:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1605769540000|2020-11-19 07:05:40|3853.8|3847.8|3854.5|3848.5|3854.5|3848.5|3853.8|3847.8|27
1605769550000|2020-11-19 07:05:50|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|5
1605769560000|2020-11-19 07:06:00|3854.8|3848.8|3854.5|3848.5|3855.3|3849.3|3854.5|3848.5|2
1605769570000|2020-11-19 07:06:10|3854.3|3848.3|3853.3|3847.3|3854.3|3848.3|3853.3|3847.3|2
1605769580000|2020-11-19 07:06:20|3853.5|3847.5|3853.3|3847.3|3853.5|3847.5|3853.3|3847.3|0
1605769600000|2020-11-19 07:06:40|3853.2|3847.2|3853.5|3847.5|3853.8|3847.8|3853.2|3847.2|2
1605769610000|2020-11-19 07:06:50|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|6
1605769640000|2020-11-19 07:07:20|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605769650000|2020-11-19 07:07:30|3853.5|3847.5|3853.3|3847.3|3853.5|3847.5|3853.3|3847.3|0
1605769660000|2020-11-19 07:07:40|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|0
1605769670000|2020-11-19 07:07:50|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|4
1605769710000|2020-11-19 07:08:30|3854.5|3848.5|3855.3|3849.3|3855.3|3849.3|3854.5|3848.5|5
1605769740000|2020-11-19 07:09:00|3855.2|3849.2|3854.2|3848.2|3855.2|3849.2|3854.2|3848.2|2
1605769750000|2020-11-19 07:09:10|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605769760000|2020-11-19 07:09:20|||||||||5
1605769770000|2020-11-19 07:09:30|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605769780000|2020-11-19 07:09:40|3853.8|3847.8|3853.3|3847.3|3853.8|3847.8|3853.3|3847.3|0
1605769790000|2020-11-19 07:09:50|3853.5|3847.5|3853.3|3847.3|3853.5|3847.5|3853.3|3847.3|0
1605769840000|2020-11-19 07:10:40|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|0
1605769850000|2020-11-19 07:10:50|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|2
1605769860000|2020-11-19 07:11:00|3854.5|3848.5|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|0
1605769870000|2020-11-19 07:11:10|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|10
1605769890000|2020-11-19 07:11:30|3852.8|3846.8|3852.8|3846.8|3853.2|3847.2|3852.8|3846.8|29
1605769900000|2020-11-19 07:11:40|3851.5|3845.5|3851.2|3845.2|3851.5|3845.5|3851.2|3845.2|12
1605769920000|2020-11-19 07:12:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|7
1605769930000|2020-11-19 07:12:10|3851.7|3845.7|3850.5|3844.5|3851.8|3845.8|3850.5|3844.5|15
1605769940000|2020-11-19 07:12:20|3850.8|3844.8|3850.8|3844.8|3851.3|3845.3|3850.8|3844.8|0
1605769950000|2020-11-19 07:12:30|3851.2|3845.2|3851.2|3845.2|3851.3|3845.3|3851.2|3845.2|0
1605769960000|2020-11-19 07:12:40|3851.3|3845.3|3851.2|3845.2|3851.3|3845.3|3851.2|3845.2|1
1605769970000|2020-11-19 07:12:50|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1605769980000|2020-11-19 07:13:00|||||||||7
1605769990000|2020-11-19 07:13:10|||||||||1
1605770000000|2020-11-19 07:13:20|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|0
1605770010000|2020-11-19 07:13:30|3851.2|3845.2|3850.8|3844.8|3851.3|3845.3|3850.8|3844.8|0
1605770020000|2020-11-19 07:13:40|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|5
1605770030000|2020-11-19 07:13:50|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|0
1605770040000|2020-11-19 07:14:00|3850.8|3844.8|3850.5|3844.5|3850.8|3844.8|3850.5|3844.5|1
1605770050000|2020-11-19 07:14:10|||||||||2
1605770070000|2020-11-19 07:14:30|||||||||1
1605770090000|2020-11-19 07:14:50|||||||||1
1605770100000|2020-11-19 07:15:00|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|0
1605770110000|2020-11-19 07:15:10|3850.8|3844.8|3851.2|3845.2|3851.2|3845.2|3850.8|3844.8|0
1605770120000|2020-11-19 07:15:20|3850.8|3844.8|3851.3|3845.3|3851.3|3845.3|3850.8|3844.8|3
1605770130000|2020-11-19 07:15:30|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.3|3845.3|1
1605770150000|2020-11-19 07:15:50|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|0
1605770180000|2020-11-19 07:16:20|||||||||1
1605770190000|2020-11-19 07:16:30|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1605770200000|2020-11-19 07:16:40|3852.5|3846.5|3852.3|3846.3|3852.5|3846.5|3852.2|3846.2|4
1605770210000|2020-11-19 07:16:50|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1605770230000|2020-11-19 07:17:10|3852.8|3846.8|3852.3|3846.3|3852.8|3846.8|3852.3|3846.3|2
1605770280000|2020-11-19 07:18:00|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1605770290000|2020-11-19 07:18:10|3852.3|3846.3|3853.2|3847.2|3853.2|3847.2|3852.3|3846.3|0
1605770300000|2020-11-19 07:18:20|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770310000|2020-11-19 07:18:30|3853.2|3847.2|3852.2|3846.2|3853.2|3847.2|3852.2|3846.2|2
1605770320000|2020-11-19 07:18:40|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.2|3845.2|2
1605770340000|2020-11-19 07:19:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|0
1605770350000|2020-11-19 07:19:10|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|0
1605770380000|2020-11-19 07:19:40|3851.7|3845.7|3852.2|3846.2|3852.2|3846.2|3851.6|3845.6|13
1605770390000|2020-11-19 07:19:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3
1605770400000|2020-11-19 07:20:00|3852.7|3846.7|3852.6|3846.6|3853.2|3847.2|3852.6|3846.6|0
1605770410000|2020-11-19 07:20:10|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3851.8|3845.8|0
1605770420000|2020-11-19 07:20:20|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|18
1605770450000|2020-11-19 07:20:50|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770460000|2020-11-19 07:21:00|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605770470000|2020-11-19 07:21:10|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|7
1605770480000|2020-11-19 07:21:20|3854.2|3848.2|3854.7|3848.7|3854.7|3848.7|3854.2|3848.2|0
1605770500000|2020-11-19 07:21:40|3854.3|3848.3|3853.8|3847.8|3854.3|3848.3|3853.8|3847.8|0
1605770530000|2020-11-19 07:22:10|3853.1|3847.1|3853.2|3847.2|3853.2|3847.2|3852.8|3846.8|8
1605770540000|2020-11-19 07:22:20|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770550000|2020-11-19 07:22:30|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605770570000|2020-11-19 07:22:50|||||||||1
1605770590000|2020-11-19 07:23:10|3853.6|3847.6|3853.6|3847.6|3854.2|3848.2|3853.6|3847.6|5
1605770630000|2020-11-19 07:23:50|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605770640000|2020-11-19 07:24:00|3853.6|3847.6|3853.7|3847.7|3854.2|3848.2|3853.2|3847.2|1
1605770650000|2020-11-19 07:24:10|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1605770660000|2020-11-19 07:24:20|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605770680000|2020-11-19 07:24:40|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770690000|2020-11-19 07:24:50|3852.5|3846.5|3853.2|3847.2|3853.2|3847.2|3852.5|3846.5|21
1605770700000|2020-11-19 07:25:00|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770740000|2020-11-19 07:25:40|||||||||1
1605770760000|2020-11-19 07:26:00|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1605770770000|2020-11-19 07:26:10|3851.8|3845.8|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|1
1605770810000|2020-11-19 07:26:50|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|1
1605770820000|2020-11-19 07:27:00|3851.8|3845.8|3852.2|3846.2|3852.2|3846.2|3851.8|3845.8|0
1605770850000|2020-11-19 07:27:30|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3
1605770860000|2020-11-19 07:27:40|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|1
1605770870000|2020-11-19 07:27:50|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1605770880000|2020-11-19 07:28:00|3852.2|3846.2|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|0
1605770920000|2020-11-19 07:28:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1605770940000|2020-11-19 07:29:00|3852.6|3846.6|3852.2|3846.2|3852.6|3846.6|3852.2|3846.2|5
1605770950000|2020-11-19 07:29:10|3852.5|3846.5|3853.2|3847.2|3853.2|3847.2|3852.5|3846.5|3
1605770960000|2020-11-19 07:29:20|||||||||1
1605770970000|2020-11-19 07:29:30|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605770990000|2020-11-19 07:29:50|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1605771000000|2020-11-19 07:30:00|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.5|3846.5|0
1605771040000|2020-11-19 07:30:40|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605771050000|2020-11-19 07:30:50|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605771070000|2020-11-19 07:31:10|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|0
1605771080000|2020-11-19 07:31:20|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605771100000|2020-11-19 07:31:40|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|0
1605771140000|2020-11-19 07:32:20|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|1
1605771190000|2020-11-19 07:33:10|3854|3848|3853.8|3847.8|3854|3848|3853.8|3847.8|2
1605771210000|2020-11-19 07:33:30|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605771220000|2020-11-19 07:33:40|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605771260000|2020-11-19 07:34:20|3854.8|3848.8|3854.5|3848.5|3854.8|3848.8|3854.5|3848.5|2
1605771280000|2020-11-19 07:34:40|3854.8|3848.8|3855.3|3849.3|3855.8|3849.8|3854.8|3848.8|3
1605771290000|2020-11-19 07:34:50|3855.5|3849.5|3855.2|3849.2|3855.5|3849.5|3855.2|3849.2|0
1605771300000|2020-11-19 07:35:00|3855.8|3849.8|3855.5|3849.5|3855.8|3849.8|3855.5|3849.5|2
1605771310000|2020-11-19 07:35:10|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1605771340000|2020-11-19 07:35:40|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1605771350000|2020-11-19 07:35:50|3855.5|3849.5|3855.3|3849.3|3855.5|3849.5|3855.3|3849.3|3
1605771360000|2020-11-19 07:36:00|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|0
1605771370000|2020-11-19 07:36:10|3855.3|3849.3|3855.2|3849.2|3855.3|3849.3|3855.2|3849.2|0
1605771380000|2020-11-19 07:36:20|3855.3|3849.3|3855.3|3849.3|3855.5|3849.5|3855.3|3849.3|2
1605771390000|2020-11-19 07:36:30|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|0
1605771410000|2020-11-19 07:36:50|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3
1605771420000|2020-11-19 07:37:00|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1605771440000|2020-11-19 07:37:20|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|0
1605771450000|2020-11-19 07:37:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1605771460000|2020-11-19 07:37:40|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605771470000|2020-11-19 07:37:50|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|0
1605771480000|2020-11-19 07:38:00|3853.6|3847.6|3853.3|3847.3|3853.8|3847.8|3853.3|3847.3|1
1605771490000|2020-11-19 07:38:10|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605771540000|2020-11-19 07:39:00|3853.3|3847.3|3854.2|3848.2|3854.2|3848.2|3853.3|3847.3|1
1605771560000|2020-11-19 07:39:20|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|0
1605771580000|2020-11-19 07:39:40|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1605771590000|2020-11-19 07:39:50|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|1
1605771600000|2020-11-19 07:40:00|3853.2|3847.2|3853.3|3847.3|3853.3|3847.3|3853.2|3847.2|0
1605771610000|2020-11-19 07:40:10|3853.7|3847.7|3853.3|3847.3|3853.7|3847.7|3853.3|3847.3|0
1605771620000|2020-11-19 07:40:20|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|0
1605771630000|2020-11-19 07:40:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|6
1605771640000|2020-11-19 07:40:40|3854.5|3848.5|3854.8|3848.8|3854.8|3848.8|3854.5|3848.5|0
1605771650000|2020-11-19 07:40:50|3854.7|3848.7|3854.8|3848.8|3854.8|3848.8|3854.7|3848.7|0
1605771660000|2020-11-19 07:41:00|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1605771670000|2020-11-19 07:41:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1605771680000|2020-11-19 07:41:20|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605771690000|2020-11-19 07:41:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1605771710000|2020-11-19 07:41:50|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1605771720000|2020-11-19 07:42:00|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3
1605771730000|2020-11-19 07:42:10|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605771740000|2020-11-19 07:42:20|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605771780000|2020-11-19 07:43:00|3852.8|3846.8|3851.1|3845.1|3852.8|3846.8|3851.1|3845.1|3
1605771790000|2020-11-19 07:43:10|3851.5|3845.5|3851|3845|3851.5|3845.5|3851|3845|12
1605771810000|2020-11-19 07:43:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1605771820000|2020-11-19 07:43:40|3850.5|3844.5|3848.1|3842.1|3850.5|3844.5|3848.1|3842.1|13
1605771840000|2020-11-19 07:44:00|||||||||5
1605771860000|2020-11-19 07:44:20|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3
1605771870000|2020-11-19 07:44:30|3849|3843|3848.6|3842.6|3849|3843|3848.6|3842.6|3
1605771880000|2020-11-19 07:44:40|3849.1|3843.1|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|0
1605771900000|2020-11-19 07:45:00|3849|3843|3849|3843|3849|3843|3849|3843|0
1605771910000|2020-11-19 07:45:10|3848.8|3842.8|3848.5|3842.5|3848.8|3842.8|3848.5|3842.5|4
1605771930000|2020-11-19 07:45:30|3848.1|3842.1|3848.5|3842.5|3848.5|3842.5|3848.1|3842.1|17
1605771950000|2020-11-19 07:45:50|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|2
1605771960000|2020-11-19 07:46:00|3849|3843|3846.5|3840.5|3849|3843|3846.1|3840.1|11
1605771970000|2020-11-19 07:46:10|3847.2|3841.2|3847.6|3841.6|3847.6|3841.6|3847.2|3841.2|10
1605771990000|2020-11-19 07:46:30|3847.5|3841.5|3847|3841|3847.5|3841.5|3847|3841|0
1605772000000|2020-11-19 07:46:40|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|0
1605772020000|2020-11-19 07:47:00|3847.3|3841.3|3846.8|3840.8|3847.3|3841.3|3846.8|3840.8|0
1605772030000|2020-11-19 07:47:10|3847|3841|3847|3841|3847|3841|3847|3841|0
1605772040000|2020-11-19 07:47:20|3847.3|3841.3|3847.5|3841.5|3847.5|3841.5|3847.3|3841.3|0
1605772050000|2020-11-19 07:47:30|3847.3|3841.3|3847.3|3841.3|3847.5|3841.5|3847.3|3841.3|0
1605772060000|2020-11-19 07:47:40|3847.5|3841.5|3847.8|3841.8|3847.8|3841.8|3847.5|3841.5|0
1605772080000|2020-11-19 07:48:00|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|2
1605772090000|2020-11-19 07:48:10|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|0
1605772110000|2020-11-19 07:48:30|3846.1|3840.1|3846|3840|3846.1|3840.1|3846|3840|2
1605772130000|2020-11-19 07:48:50|3845.8|3839.8|3845.5|3839.5|3845.8|3839.8|3845.5|3839.5|1
1605772140000|2020-11-19 07:49:00|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.5|3839.5|2
1605772160000|2020-11-19 07:49:20|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|0
1605772170000|2020-11-19 07:49:30|3846|3840|3846|3840|3846|3840|3846|3840|0
1605772190000|2020-11-19 07:49:50|3846.5|3840.5|3846.5|3840.5|3846.8|3840.8|3846.5|3840.5|0
1605772200000|2020-11-19 07:50:00|3846.6|3840.6|3846.3|3840.3|3847|3841|3846.3|3840.3|15
1605772210000|2020-11-19 07:50:10|3846|3840|3846.3|3840.3|3846.5|3840.5|3846|3840|1
1605772220000|2020-11-19 07:50:20|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|0
1605772230000|2020-11-19 07:50:30|3846.3|3840.3|3846.8|3840.8|3846.8|3840.8|3846.3|3840.3|0
1605772240000|2020-11-19 07:50:40|3846.5|3840.5|3845.5|3839.5|3846.5|3840.5|3845.5|3839.5|2
1605772250000|2020-11-19 07:50:50|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|6
1605772260000|2020-11-19 07:51:00|3844|3838|3843.6|3837.6|3844|3838|3843.5|3837.5|13
1605772270000|2020-11-19 07:51:10|3843.5|3837.5|3844|3838|3844|3838|3843.5|3837.5|2
1605772280000|2020-11-19 07:51:20|3843.8|3837.8|3843.5|3837.5|3843.8|3837.8|3843.5|3837.5|0
1605772300000|2020-11-19 07:51:40|3842.8|3836.8|3843.5|3837.5|3843.5|3837.5|3842.8|3836.8|1
1605772310000|2020-11-19 07:51:50|3843.3|3837.3|3843.3|3837.3|3843.5|3837.5|3843.2|3837.2|4
1605772320000|2020-11-19 07:52:00|3843.2|3837.2|3843.8|3837.8|3843.8|3837.8|3843.2|3837.2|2
1605772330000|2020-11-19 07:52:10|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|0
1605772340000|2020-11-19 07:52:20|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|6
1605772350000|2020-11-19 07:52:30|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|0
1605772360000|2020-11-19 07:52:40|3843.8|3837.8|3843.5|3837.5|3843.8|3837.8|3843.5|3837.5|0
1605772370000|2020-11-19 07:52:50|3844.1|3838.1|3843.5|3837.5|3844.1|3838.1|3843.5|3837.5|10
1605772380000|2020-11-19 07:53:00|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|2
1605772410000|2020-11-19 07:53:30|3843.5|3837.5|3844|3838|3844|3838|3843.5|3837.5|1
1605772430000|2020-11-19 07:53:50|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1605772440000|2020-11-19 07:54:00|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|0
1605772460000|2020-11-19 07:54:20|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1605772480000|2020-11-19 07:54:40|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|5
1605772500000|2020-11-19 07:55:00|3843.3|3837.3|3843.5|3837.5|3843.8|3837.8|3843.3|3837.3|0
1605772510000|2020-11-19 07:55:10|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1605772520000|2020-11-19 07:55:20|3843.5|3837.5|3842.8|3836.8|3843.5|3837.5|3842.8|3836.8|1
1605772530000|2020-11-19 07:55:30|3843|3837|3843.3|3837.3|3843.5|3837.5|3843|3837|0
1605772550000|2020-11-19 07:55:50|3842.8|3836.8|3843.3|3837.3|3843.3|3837.3|3842.8|3836.8|0
1605772580000|2020-11-19 07:56:20|3843.2|3837.2|3842.8|3836.8|3843.2|3837.2|3842.8|3836.8|0
1605772600000|2020-11-19 07:56:40|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|0
1605772610000|2020-11-19 07:56:50|3841.3|3835.3|3841.8|3835.8|3841.8|3835.8|3841.3|3835.3|3
1605772620000|2020-11-19 07:57:00|3841.5|3835.5|3842.3|3836.3|3842.3|3836.3|3841.5|3835.5|0
1605772640000|2020-11-19 07:57:20|3842.2|3836.2|3842.5|3836.5|3842.5|3836.5|3842.2|3836.2|0
1605772650000|2020-11-19 07:57:30|3842.7|3836.7|3842.3|3836.3|3842.7|3836.7|3842.3|3836.3|3
1605772660000|2020-11-19 07:57:40|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|1
1605772680000|2020-11-19 07:58:00|3841.5|3835.5|3842|3836|3842|3836|3841.5|3835.5|0
1605772700000|2020-11-19 07:58:20|3842.7|3836.7|3843.2|3837.2|3843.2|3837.2|3842.7|3836.7|0
1605772710000|2020-11-19 07:58:30|3843.8|3837.8|3844.1|3838.1|3844.1|3838.1|3843.8|3837.8|8
1605772720000|2020-11-19 07:58:40|3844|3838|3844|3838|3844|3838|3844|3838|2
1605772760000|2020-11-19 07:59:20|3844.1|3838.1|3844|3838|3844.1|3838.1|3844|3838|2
1605772800000|2020-11-19 08:00:00|3843.7|3837.7|3842.1|3836.1|3843.7|3837.7|3842.1|3836.1|1
1605772810000|2020-11-19 08:00:10|3842|3836|3842|3836|3842|3836|3841.8|3835.8|2
1605772820000|2020-11-19 08:00:20|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|0
1605772830000|2020-11-19 08:00:30|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|0
1605772840000|2020-11-19 08:00:40|3841.7|3835.7|3842.5|3836.5|3842.6|3836.6|3841.7|3835.7|8
1605772850000|2020-11-19 08:00:50|3842.6|3836.6|3843|3837|3843|3837|3842.5|3836.5|0
1605772860000|2020-11-19 08:01:00|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842|3836|0
1605772870000|2020-11-19 08:01:10|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842|3836|1
1605772880000|2020-11-19 08:01:20|3842.6|3836.6|3842.5|3836.5|3843|3837|3842|3836|0
1605772890000|2020-11-19 08:01:30|3842.6|3836.6|3842.6|3836.6|3843|3837|3842.6|3836.6|3
1605772900000|2020-11-19 08:01:40|3842.7|3836.7|3842.6|3836.6|3843|3837|3842.1|3836.1|7
1605772910000|2020-11-19 08:01:50|3843|3837|3843|3837|3843|3837|3843|3837|1
1605772920000|2020-11-19 08:02:00|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1605772930000|2020-11-19 08:02:10|3842.5|3836.5|3842.6|3836.6|3842.6|3836.6|3842.5|3836.5|2
1605772940000|2020-11-19 08:02:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.1|3836.1|0
1605772950000|2020-11-19 08:02:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1605772960000|2020-11-19 08:02:40|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|6
1605772970000|2020-11-19 08:02:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|0
1605772980000|2020-11-19 08:03:00|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.1|3835.1|0
1605772990000|2020-11-19 08:03:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1605773000000|2020-11-19 08:03:20|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|13
1605773010000|2020-11-19 08:03:30|3841|3835|3841|3835|3841|3835|3841|3835|0
1605773020000|2020-11-19 08:03:40|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1605773030000|2020-11-19 08:03:50|3840.2|3834.2|3840.6|3834.6|3841|3835|3840.2|3834.2|1
1605773040000|2020-11-19 08:04:00|3840.5|3834.5|3840.3|3834.3|3840.5|3834.5|3840.3|3834.3|0
1605773050000|2020-11-19 08:04:10|3840|3834|3840.5|3834.5|3840.6|3834.6|3840|3834|6
1605773060000|2020-11-19 08:04:20|3839.5|3833.5|3839.1|3833.1|3840.5|3834.5|3839.1|3833.1|3
1605773070000|2020-11-19 08:04:30|3839|3833|3839|3833|3839|3833|3839|3833|0
1605773080000|2020-11-19 08:04:40|3839.1|3833.1|3839|3833|3839.1|3833.1|3839|3833|1
1605773090000|2020-11-19 08:04:50|3838.8|3832.8|3839|3833|3839|3833|3838.8|3832.8|2
1605773100000|2020-11-19 08:05:00|3839.1|3833.1|3840|3834|3840.5|3834.5|3839.1|3833.1|6
1605773110000|2020-11-19 08:05:10|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.5|3832.5|5
1605773120000|2020-11-19 08:05:20|3839.1|3833.1|3838.1|3832.1|3839.5|3833.5|3838.1|3832.1|1
1605773130000|2020-11-19 08:05:30|3838.5|3832.5|3838.6|3832.6|3838.6|3832.6|3838.5|3832.5|3
1605773160000|2020-11-19 08:06:00|3838.1|3832.1|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|42
1605773170000|2020-11-19 08:06:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|2
1605773180000|2020-11-19 08:06:20|3838|3832|3837.6|3831.6|3838.1|3832.1|3837.6|3831.6|0
1605773190000|2020-11-19 08:06:30|3837.7|3831.7|3837.6|3831.6|3838.1|3832.1|3837.6|3831.6|0
1605773200000|2020-11-19 08:06:40|3837.5|3831.5|3837.6|3831.6|3837.6|3831.6|3837.5|3831.5|1
1605773210000|2020-11-19 08:06:50|3838|3832|3837.6|3831.6|3838.1|3832.1|3837.6|3831.6|0
1605773230000|2020-11-19 08:07:10|3838.1|3832.1|3838.1|3832.1|3838.5|3832.5|3838.1|3832.1|0
1605773240000|2020-11-19 08:07:20|3838|3832|3838.1|3832.1|3838.1|3832.1|3838|3832|0
1605773250000|2020-11-19 08:07:30|3837.5|3831.5|3837.6|3831.6|3838.1|3832.1|3837.5|3831.5|2
1605773260000|2020-11-19 08:07:40|3837.7|3831.7|3838.1|3832.1|3838.1|3832.1|3837.7|3831.7|5
1605773270000|2020-11-19 08:07:50|3837.7|3831.7|3837.6|3831.6|3838.1|3832.1|3837.6|3831.6|7
1605773280000|2020-11-19 08:08:00|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|1
1605773290000|2020-11-19 08:08:10|3838.5|3832.5|3838.6|3832.6|3839.1|3833.1|3838.5|3832.5|16
1605773300000|2020-11-19 08:08:20|3839|3833|3839.1|3833.1|3839.1|3833.1|3838.5|3832.5|1
1605773310000|2020-11-19 08:08:30|3838.6|3832.6|3836.7|3830.7|3839.1|3833.1|3836.7|3830.7|3
1605773330000|2020-11-19 08:08:50|3836.4|3830.4|3834.2|3828.2|3836.4|3830.4|3834.1|3828.1|10
1605773340000|2020-11-19 08:09:00|3834.1|3828.1|3833.4|3827.4|3834.1|3828.1|3833.4|3827.4|1
1605773350000|2020-11-19 08:09:10|||||||||22
1605773360000|2020-11-19 08:09:20|3834.4|3828.4|3835.2|3829.2|3835.4|3829.4|3834.4|3828.4|20
1605773370000|2020-11-19 08:09:30|3835.9|3829.9|3835.7|3829.7|3835.9|3829.9|3835.7|3829.7|18
1605773380000|2020-11-19 08:09:40|3835.9|3829.9|3836.4|3830.4|3836.4|3830.4|3835.9|3829.9|3
1605773390000|2020-11-19 08:09:50|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.7|3829.7|7
1605773400000|2020-11-19 08:10:00|3835.7|3829.7|3835.5|3829.5|3835.9|3829.9|3835.4|3829.4|9
1605773410000|2020-11-19 08:10:10|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|2
1605773430000|2020-11-19 08:10:30|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|33
1605773440000|2020-11-19 08:10:40|3830.7|3824.7|3830.6|3824.6|3831.1|3825.1|3830.6|3824.6|9
1605773450000|2020-11-19 08:10:50|3831|3825|3830.7|3824.7|3831|3825|3830.1|3824.1|1
1605773460000|2020-11-19 08:11:00|3831.1|3825.1|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|14
1605773470000|2020-11-19 08:11:10|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3829.8|3823.8|15
1605773480000|2020-11-19 08:11:20|3830|3824|3830|3824|3830.1|3824.1|3830|3824|5
1605773490000|2020-11-19 08:11:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|4
1605773500000|2020-11-19 08:11:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3
1605773510000|2020-11-19 08:11:50|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831|3825|1
1605773520000|2020-11-19 08:12:00|3832.3|3826.3|3832|3826|3832.5|3826.5|3831.8|3825.8|0
1605773530000|2020-11-19 08:12:10|3832.3|3826.3|3832.5|3826.5|3832.5|3826.5|3832.3|3826.3|0
1605773540000|2020-11-19 08:12:20|3832.3|3826.3|3832.5|3826.5|3832.5|3826.5|3832.1|3826.1|1
1605773550000|2020-11-19 08:12:30|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|10
1605773560000|2020-11-19 08:12:40|3832.3|3826.3|3832|3826|3832.3|3826.3|3832|3826|1
1605773570000|2020-11-19 08:12:50|3832.1|3826.1|3832|3826|3832.3|3826.3|3832|3826|1
1605773580000|2020-11-19 08:13:00|3831.1|3825.1|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|3
1605773590000|2020-11-19 08:13:10|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1605773600000|2020-11-19 08:13:20|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|0
1605773620000|2020-11-19 08:13:40|3829.6|3823.6|3829.5|3823.5|3829.6|3823.6|3829.5|3823.5|1
1605773630000|2020-11-19 08:13:50|3829.2|3823.2|3829|3823|3829.3|3823.3|3829|3823|16
1605773640000|2020-11-19 08:14:00|3829.5|3823.5|3827.5|3821.5|3829.5|3823.5|3827|3821|49
1605773650000|2020-11-19 08:14:10|3828|3822|3827|3821|3828|3822|3827|3821|9
1605773660000|2020-11-19 08:14:20|3826.8|3820.8|3826|3820|3826.8|3820.8|3826|3820|4
1605773670000|2020-11-19 08:14:30|3825.8|3819.8|3827.5|3821.5|3827.5|3821.5|3825.5|3819.5|8
1605773680000|2020-11-19 08:14:40|3827.1|3821.1|3826.3|3820.3|3827.1|3821.1|3825.8|3819.8|13
1605773690000|2020-11-19 08:14:50|3826.5|3820.5|3826.2|3820.2|3826.7|3820.7|3825.3|3819.3|12
1605773700000|2020-11-19 08:15:00|3826.3|3820.3|3825.7|3819.7|3826.3|3820.3|3824.8|3818.8|23
1605773710000|2020-11-19 08:15:10|3825.5|3819.5|3825.3|3819.3|3825.7|3819.7|3825.2|3819.2|9
1605773720000|2020-11-19 08:15:20|3825.5|3819.5|3825.2|3819.2|3826.2|3820.2|3825.2|3819.2|8
1605773730000|2020-11-19 08:15:30|3825|3819|3826.2|3820.2|3826.2|3820.2|3824.8|3818.8|4
1605773740000|2020-11-19 08:15:40|3826.7|3820.7|3826.8|3820.8|3826.8|3820.8|3826.7|3820.7|3
1605773750000|2020-11-19 08:15:50|3827.2|3821.2|3826.2|3820.2|3827.2|3821.2|3826.2|3820.2|2
1605773760000|2020-11-19 08:16:00|3826.3|3820.3|3827.2|3821.2|3827.2|3821.2|3826.3|3820.3|3
1605773770000|2020-11-19 08:16:10|3827.7|3821.7|3827.7|3821.7|3828.2|3822.2|3827.2|3821.2|12
1605773780000|2020-11-19 08:16:20|3827.8|3821.8|3827.2|3821.2|3827.8|3821.8|3827.2|3821.2|3
1605773790000|2020-11-19 08:16:30|3826.5|3820.5|3825.2|3819.2|3826.5|3820.5|3825.2|3819.2|7
1605773800000|2020-11-19 08:16:40|||||||||5
1605773810000|2020-11-19 08:16:50|3825.7|3819.7|3824.7|3818.7|3825.7|3819.7|3824.7|3818.7|5
1605773820000|2020-11-19 08:17:00|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3824.5|3818.5|6
1605773830000|2020-11-19 08:17:10|3825.3|3819.3|3825.5|3819.5|3825.5|3819.5|3825|3819|6
1605773850000|2020-11-19 08:17:30|3827|3821|3827|3821|3827|3821|3827|3821|8
1605773860000|2020-11-19 08:17:40|3826.7|3820.7|3825.5|3819.5|3826.7|3820.7|3825.5|3819.5|1
1605773870000|2020-11-19 08:17:50|3826|3820|3826|3820|3826|3820|3825.7|3819.7|4
1605773880000|2020-11-19 08:18:00|3825.7|3819.7|3825.7|3819.7|3826|3820|3825.5|3819.5|1
1605773900000|2020-11-19 08:18:20|3825.5|3819.5|3826.2|3820.2|3826.2|3820.2|3825.5|3819.5|10
1605773910000|2020-11-19 08:18:30|3827|3821|3827.2|3821.2|3827.2|3821.2|3827|3821|1
1605773920000|2020-11-19 08:18:40|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|2
1605773930000|2020-11-19 08:18:50|3827.8|3821.8|3828.2|3822.2|3828.2|3822.2|3827.8|3821.8|0
1605773940000|2020-11-19 08:19:00|3828|3822|3828|3822|3828.2|3822.2|3828|3822|2
1605773970000|2020-11-19 08:19:30|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|0
1605773990000|2020-11-19 08:19:50|3828|3822|3830|3824|3830|3824|3828|3822|16
1605774000000|2020-11-19 08:20:00|3830.2|3824.2|3830|3824|3830.2|3824.2|3830|3824|2
1605774010000|2020-11-19 08:20:10|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|20
1605774020000|2020-11-19 08:20:20|3829.5|3823.5|3829|3823|3829.5|3823.5|3828.7|3822.7|1
1605774030000|2020-11-19 08:20:30|3829.2|3823.2|3830.5|3824.5|3830.5|3824.5|3829.2|3823.2|7
1605774040000|2020-11-19 08:20:40|3830.7|3824.7|3831.2|3825.2|3831.2|3825.2|3830.2|3824.2|4
1605774050000|2020-11-19 08:20:50|3831|3825|3831|3825|3831|3825|3831|3825|1
1605774060000|2020-11-19 08:21:00|3831.2|3825.2|3831|3825|3831.2|3825.2|3831|3825|1
1605774080000|2020-11-19 08:21:20|3830.9|3824.9|3830.2|3824.2|3830.9|3824.9|3829.8|3823.8|2
1605774090000|2020-11-19 08:21:30|3829|3823|3828.7|3822.7|3829.3|3823.3|3828.7|3822.7|3
1605774100000|2020-11-19 08:21:40|3829|3823|3828.7|3822.7|3829.2|3823.2|3828.7|3822.7|1
1605774110000|2020-11-19 08:21:50|3829|3823|3829.2|3823.2|3829.2|3823.2|3829|3823|0
1605774120000|2020-11-19 08:22:00|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|5
1605774130000|2020-11-19 08:22:10|3829.3|3823.3|3829.7|3823.7|3830.2|3824.2|3829.3|3823.3|3
1605774140000|2020-11-19 08:22:20|3829.8|3823.8|3829.3|3823.3|3830.2|3824.2|3829.3|3823.3|0
1605774150000|2020-11-19 08:22:30|3829.2|3823.2|3829|3823|3829.2|3823.2|3829|3823|0
1605774160000|2020-11-19 08:22:40|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|1
1605774170000|2020-11-19 08:22:50|3829|3823|3830.2|3824.2|3830.2|3824.2|3828.5|3822.5|3
1605774180000|2020-11-19 08:23:00|3830.3|3824.3|3830.7|3824.7|3830.7|3824.7|3830.3|3824.3|1
1605774190000|2020-11-19 08:23:10|3830.5|3824.5|3830.2|3824.2|3830.5|3824.5|3830.2|3824.2|0
1605774210000|2020-11-19 08:23:30|||||||||2
1605774220000|2020-11-19 08:23:40|||||||||2
1605774230000|2020-11-19 08:23:50|3830.5|3824.5|3829.8|3823.8|3831|3825|3829.8|3823.8|1
1605774240000|2020-11-19 08:24:00|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3828.8|3822.8|5
1605774250000|2020-11-19 08:24:10|3828.8|3822.8|3826.8|3820.8|3828.8|3822.8|3826.8|3820.8|19
1605774260000|2020-11-19 08:24:20|3826.5|3820.5|3826.7|3820.7|3826.7|3820.7|3826.5|3820.5|3
1605774270000|2020-11-19 08:24:30|3826.5|3820.5|3826.2|3820.2|3826.5|3820.5|3825.5|3819.5|4
1605774280000|2020-11-19 08:24:40|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3824.7|3818.7|10
1605774290000|2020-11-19 08:24:50|3825.2|3819.2|3824.7|3818.7|3825.2|3819.2|3824.2|3818.2|15
1605774300000|2020-11-19 08:25:00|3825|3819|3823.7|3817.7|3825|3819|3823.5|3817.5|2
1605774310000|2020-11-19 08:25:10|3823.5|3817.5|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|11
1605774320000|2020-11-19 08:25:20|3824.2|3818.2|3824|3818|3824.2|3818.2|3824|3818|1
1605774330000|2020-11-19 08:25:30|3823|3817|3823.7|3817.7|3823.7|3817.7|3823|3817|17
1605774340000|2020-11-19 08:25:40|3824|3818|3825|3819|3825|3819|3824|3818|2
1605774350000|2020-11-19 08:25:50|3824.5|3818.5|3824.5|3818.5|3824.7|3818.7|3824.5|3818.5|0
1605774360000|2020-11-19 08:26:00|3824.7|3818.7|3825|3819|3825|3819|3824.7|3818.7|1
1605774370000|2020-11-19 08:26:10|3825.5|3819.5|3825.7|3819.7|3825.7|3819.7|3825.5|3819.5|0
1605774380000|2020-11-19 08:26:20|3825.5|3819.5|3825.7|3819.7|3825.7|3819.7|3825.5|3819.5|0
1605774390000|2020-11-19 08:26:30|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|0
1605774400000|2020-11-19 08:26:40|3826|3820|3826|3820|3826|3820|3825.5|3819.5|0
1605774410000|2020-11-19 08:26:50|3825.5|3819.5|3824.7|3818.7|3825.5|3819.5|3824.7|3818.7|6
1605774420000|2020-11-19 08:27:00|3825|3819|3825.5|3819.5|3826|3820|3825|3819|0
1605774430000|2020-11-19 08:27:10|3825.7|3819.7|3824.7|3818.7|3825.7|3819.7|3824.7|3818.7|11
1605774440000|2020-11-19 08:27:20|3825|3819|3824|3818|3825|3819|3824|3818|11
1605774450000|2020-11-19 08:27:30|3823.9|3817.9|3824|3818|3824|3818|3823.9|3817.9|4
1605774460000|2020-11-19 08:27:40|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|0
1605774470000|2020-11-19 08:27:50|3824.2|3818.2|3825|3819|3825|3819|3824.2|3818.2|8
1605774480000|2020-11-19 08:28:00|3825.7|3819.7|3824.7|3818.7|3826.5|3820.5|3824.7|3818.7|25
1605774490000|2020-11-19 08:28:10|||||||||2
1605774500000|2020-11-19 08:28:20|3825|3819|3825|3819|3825.2|3819.2|3825|3819|4
1605774510000|2020-11-19 08:28:30|3825.3|3819.3|3825.7|3819.7|3825.7|3819.7|3825.3|3819.3|1
1605774530000|2020-11-19 08:28:50|3825.2|3819.2|3824.7|3818.7|3825.2|3819.2|3824.7|3818.7|0
1605774540000|2020-11-19 08:29:00|3825|3819|3825.2|3819.2|3825.2|3819.2|3825|3819|0
1605774550000|2020-11-19 08:29:10|3825.7|3819.7|3826.7|3820.7|3826.7|3820.7|3825.7|3819.7|4
1605774560000|2020-11-19 08:29:20|||||||||1
1605774590000|2020-11-19 08:29:50|3826.2|3820.2|3826.2|3820.2|3826.7|3820.7|3826.2|3820.2|5
1605774600000|2020-11-19 08:30:00|3826.7|3820.7|3826.7|3820.7|3826.8|3820.8|3826.7|3820.7|4
1605774610000|2020-11-19 08:30:10|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1605774620000|2020-11-19 08:30:20|3826.7|3820.7|3826.8|3820.8|3826.8|3820.8|3826.7|3820.7|1
1605774630000|2020-11-19 08:30:30|3826.2|3820.2|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|3
1605774650000|2020-11-19 08:30:50|3825.8|3819.8|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|0
1605774660000|2020-11-19 08:31:00|3825.8|3819.8|3825.7|3819.7|3825.8|3819.8|3825.7|3819.7|0
1605774680000|2020-11-19 08:31:20|3826|3820|3825.7|3819.7|3826|3820|3825.7|3819.7|0
1605774700000|2020-11-19 08:31:40|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|0
1605774710000|2020-11-19 08:31:50|3824.2|3818.2|3823.7|3817.7|3824.7|3818.7|3823.5|3817.5|8
1605774720000|2020-11-19 08:32:00|3823.5|3817.5|3822.7|3816.7|3823.5|3817.5|3822.7|3816.7|2
1605774730000|2020-11-19 08:32:10|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|52
1605774750000|2020-11-19 08:32:30|3822.5|3816.5|3821.8|3815.8|3822.5|3816.5|3821.8|3815.8|13
1605774760000|2020-11-19 08:32:40|3822.2|3816.2|3822.5|3816.5|3822.5|3816.5|3822.2|3816.2|20
1605774770000|2020-11-19 08:32:50|3822.7|3816.7|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|1
1605774780000|2020-11-19 08:33:00|3822.8|3816.8|3823.2|3817.2|3823.2|3817.2|3822.8|3816.8|0
1605774790000|2020-11-19 08:33:10|3822.8|3816.8|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|6
1605774800000|2020-11-19 08:33:20|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|0
1605774810000|2020-11-19 08:33:30|3819.5|3813.5|3820.2|3814.2|3821|3815|3818.5|3812.5|24
1605774820000|2020-11-19 08:33:40|3820.3|3814.3|3820.2|3814.2|3821|3815|3820.2|3814.2|0
1605774830000|2020-11-19 08:33:50|3819.7|3813.7|3819.7|3813.7|3820.2|3814.2|3819.5|3813.5|4
1605774840000|2020-11-19 08:34:00|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.5|3813.5|1
1605774850000|2020-11-19 08:34:10|3820.2|3814.2|3821.2|3815.2|3821.7|3815.7|3820.2|3814.2|7
1605774860000|2020-11-19 08:34:20|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.2|3815.2|3
1605774870000|2020-11-19 08:34:30|3822.3|3816.3|3822.7|3816.7|3822.7|3816.7|3822.3|3816.3|0
1605774880000|2020-11-19 08:34:40|3822.8|3816.8|3823.3|3817.3|3823.7|3817.7|3822.8|3816.8|3
1605774890000|2020-11-19 08:34:50|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|0
1605774900000|2020-11-19 08:35:00|3824|3818|3824|3818|3824.2|3818.2|3823.7|3817.7|7
1605774910000|2020-11-19 08:35:10|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|0
1605774930000|2020-11-19 08:35:30|3823.2|3817.2|3823.2|3817.2|3823.3|3817.3|3823.2|3817.2|1
1605774940000|2020-11-19 08:35:40|||||||||1
1605774950000|2020-11-19 08:35:50|3823|3817|3822.7|3816.7|3823.3|3817.3|3822.7|3816.7|1
1605774960000|2020-11-19 08:36:00|3823|3817|3822.7|3816.7|3823|3817|3822.7|3816.7|0
1605774970000|2020-11-19 08:36:10|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|4
1605774980000|2020-11-19 08:36:20|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|0
1605774990000|2020-11-19 08:36:30|3821.8|3815.8|3822.3|3816.3|3822.3|3816.3|3821.7|3815.7|1
1605775000000|2020-11-19 08:36:40|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3821.7|3815.7|0
1605775010000|2020-11-19 08:36:50|3822.3|3816.3|3822|3816|3822.7|3816.7|3822|3816|3
1605775020000|2020-11-19 08:37:00|3822.5|3816.5|3822|3816|3822.7|3816.7|3822|3816|0
1605775030000|2020-11-19 08:37:10|3821.7|3815.7|3821.7|3815.7|3822|3816|3821.7|3815.7|0
1605775040000|2020-11-19 08:37:20|3821.5|3815.5|3821.2|3815.2|3821.5|3815.5|3821.2|3815.2|1
1605775050000|2020-11-19 08:37:30|3821.5|3815.5|3819.5|3813.5|3821.5|3815.5|3819.5|3813.5|12
1605775060000|2020-11-19 08:37:40|3819.7|3813.7|3818.5|3812.5|3819.7|3813.7|3818.5|3812.5|26
1605775070000|2020-11-19 08:37:50|3819|3813|3818.5|3812.5|3819.7|3813.7|3818.5|3812.5|28
1605775080000|2020-11-19 08:38:00|3817.5|3811.5|3816.5|3810.5|3817.5|3811.5|3816.5|3810.5|28
1605775090000|2020-11-19 08:38:10|3816.2|3810.2|3817|3811|3817.5|3811.5|3815.9|3809.9|5
1605775100000|2020-11-19 08:38:20|3816.5|3810.5|3817.5|3811.5|3817.5|3811.5|3816.5|3810.5|6
1605775110000|2020-11-19 08:38:30|3817.4|3811.4|3817|3811|3817.4|3811.4|3816.7|3810.7|5
1605775120000|2020-11-19 08:38:40|3815.8|3809.8|3816.8|3810.8|3817.2|3811.2|3815.8|3809.8|4
1605775130000|2020-11-19 08:38:50|3817.2|3811.2|3817.3|3811.3|3817.7|3811.7|3815.8|3809.8|29
1605775140000|2020-11-19 08:39:00|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.2|3811.2|0
1605775150000|2020-11-19 08:39:10|3817.2|3811.2|3816.2|3810.2|3817.2|3811.2|3816.2|3810.2|4
1605775160000|2020-11-19 08:39:20|3815.3|3809.3|3815.7|3809.7|3815.7|3809.7|3815.3|3809.3|17
1605775170000|2020-11-19 08:39:30|3815.5|3809.5|3816.2|3810.2|3816.3|3810.3|3815.2|3809.2|7
1605775180000|2020-11-19 08:39:40|3816.3|3810.3|3816.7|3810.7|3816.7|3810.7|3816.2|3810.2|2
1605775190000|2020-11-19 08:39:50|3816.3|3810.3|3814.7|3808.7|3816.3|3810.3|3814.7|3808.7|12
1605775200000|2020-11-19 08:40:00|3814.5|3808.5|3814.7|3808.7|3814.7|3808.7|3814.5|3808.5|1
1605775210000|2020-11-19 08:40:10|3815|3809|3814.7|3808.7|3815|3809|3814.5|3808.5|4
1605775220000|2020-11-19 08:40:20|3812.8|3806.8|3813.7|3807.7|3813.7|3807.7|3812.8|3806.8|20
1605775230000|2020-11-19 08:40:30|3814.2|3808.2|3813.5|3807.5|3814.2|3808.2|3813.5|3807.5|0
1605775240000|2020-11-19 08:40:40|3813.2|3807.2|3814|3808|3814|3808|3813|3807|5
1605775250000|2020-11-19 08:40:50|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1605775260000|2020-11-19 08:41:00|||||||||2
1605775270000|2020-11-19 08:41:10|3814.3|3808.3|3814.7|3808.7|3815.2|3809.2|3814.3|3808.3|0
1605775280000|2020-11-19 08:41:20|3815.5|3809.5|3814.2|3808.2|3815.7|3809.7|3814.2|3808.2|4
1605775290000|2020-11-19 08:41:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|4
1605775300000|2020-11-19 08:41:40|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|1
1605775320000|2020-11-19 08:42:00|3814.8|3808.8|3814.7|3808.7|3814.8|3808.8|3814.7|3808.7|4
1605775330000|2020-11-19 08:42:10|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1605775340000|2020-11-19 08:42:20|3814.7|3808.7|3814.2|3808.2|3814.8|3808.8|3814.2|3808.2|1
1605775350000|2020-11-19 08:42:30|3814.3|3808.3|3814.7|3808.7|3814.7|3808.7|3814.3|3808.3|0
1605775360000|2020-11-19 08:42:40|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1605775370000|2020-11-19 08:42:50|3814.3|3808.3|3814.7|3808.7|3814.7|3808.7|3814.3|3808.3|0
1605775390000|2020-11-19 08:43:10|||||||||3
1605775400000|2020-11-19 08:43:20|3814.5|3808.5|3814.2|3808.2|3814.5|3808.5|3814.2|3808.2|0
1605775410000|2020-11-19 08:43:30|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|12
1605775420000|2020-11-19 08:43:40|3814.2|3808.2|3814.2|3808.2|3814.3|3808.3|3814.2|3808.2|0
1605775430000|2020-11-19 08:43:50|||||||||1
1605775450000|2020-11-19 08:44:10|3814.3|3808.3|3814.7|3808.7|3814.8|3808.8|3814.3|3808.3|1
1605775460000|2020-11-19 08:44:20|3814.8|3808.8|3814.7|3808.7|3814.8|3808.8|3814.7|3808.7|6
1605775470000|2020-11-19 08:44:30|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1605775480000|2020-11-19 08:44:40|3814.7|3808.7|3812.7|3806.7|3814.7|3808.7|3812.7|3806.7|5
1605775490000|2020-11-19 08:44:50|3812.8|3806.8|3811.7|3805.7|3812.8|3806.8|3811.5|3805.5|24
1605775500000|2020-11-19 08:45:00|3811.4|3805.4|3811|3805|3811.4|3805.4|3810.5|3804.5|58
1605775510000|2020-11-19 08:45:10|3812|3806|3812|3806|3812|3806|3812|3806|4
1605775520000|2020-11-19 08:45:20|3812.2|3806.2|3813|3807|3813|3807|3812.2|3806.2|0
1605775530000|2020-11-19 08:45:30|3812.5|3806.5|3813.5|3807.5|3813.7|3807.7|3812.5|3806.5|12
1605775540000|2020-11-19 08:45:40|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|0
1605775550000|2020-11-19 08:45:50|3813.9|3807.9|3815.2|3809.2|3815.2|3809.2|3813.9|3807.9|15
1605775560000|2020-11-19 08:46:00|||||||||5
1605775570000|2020-11-19 08:46:10|3815.5|3809.5|3817.7|3811.7|3817.7|3811.7|3815.5|3809.5|11
1605775580000|2020-11-19 08:46:20|3817.8|3811.8|3817.7|3811.7|3817.8|3811.8|3817.7|3811.7|3
1605775590000|2020-11-19 08:46:30|3816.7|3810.7|3817.3|3811.3|3817.8|3811.8|3816.7|3810.7|4
1605775600000|2020-11-19 08:46:40|3817.7|3811.7|3814.8|3808.8|3817.8|3811.8|3814.8|3808.8|8
1605775610000|2020-11-19 08:46:50|3810.3|3804.3|3809.9|3803.9|3810.3|3804.3|3809.9|3803.9|9
1605775620000|2020-11-19 08:47:00|3809.8|3803.8|3810.9|3804.9|3810.9|3804.9|3809.8|3803.8|2
1605775630000|2020-11-19 08:47:10|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|0
1605775640000|2020-11-19 08:47:20|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|1
1605775650000|2020-11-19 08:47:30|3811.3|3805.3|3808.8|3802.8|3811.3|3805.3|3808.8|3802.8|7
1605775660000|2020-11-19 08:47:40|3808.7|3802.7|3808.9|3802.9|3808.9|3802.9|3808.7|3802.7|12
1605775670000|2020-11-19 08:47:50|3808.8|3802.8|3808.6|3802.6|3808.8|3802.8|3808.1|3802.1|5
1605775680000|2020-11-19 08:48:00|3808.7|3802.7|3808.1|3802.1|3809.6|3803.6|3808.1|3802.1|6
1605775690000|2020-11-19 08:48:10|3807.9|3801.9|3808.3|3802.3|3808.3|3802.3|3807.9|3801.9|0
1605775700000|2020-11-19 08:48:20|3807.9|3801.9|3808.3|3802.3|3808.6|3802.6|3807.9|3801.9|2
1605775710000|2020-11-19 08:48:30|3807.9|3801.9|3806.1|3800.1|3808.3|3802.3|3806.1|3800.1|13
1605775730000|2020-11-19 08:48:50|3805.6|3799.6|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|2
1605775740000|2020-11-19 08:49:00|3805.6|3799.6|3805.9|3799.9|3806.3|3800.3|3805.6|3799.6|1
1605775750000|2020-11-19 08:49:10|3806.1|3800.1|3805.9|3799.9|3806.1|3800.1|3805.9|3799.9|4
1605775760000|2020-11-19 08:49:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|4
1605775780000|2020-11-19 08:49:40|3805.1|3799.1|3804.9|3798.9|3805.1|3799.1|3804.1|3798.1|6
1605775790000|2020-11-19 08:49:50|3804.6|3798.6|3801.9|3795.9|3804.6|3798.6|3801.8|3795.8|84
1605775800000|2020-11-19 08:50:00|3801.8|3795.8|3801.7|3795.7|3801.8|3795.8|3800.7|3794.7|15
1605775810000|2020-11-19 08:50:10|3801.5|3795.5|3800.5|3794.5|3801.5|3795.5|3800.5|3794.5|2
1605775820000|2020-11-19 08:50:20|3800.8|3794.8|3797.4|3791.4|3800.8|3794.8|3797.1|3791.1|17
1605775830000|2020-11-19 08:50:30|3797.1|3791.1|3794.2|3788.2|3797.4|3791.4|3792.2|3786.2|117
1605775840000|2020-11-19 08:50:40|3794.7|3788.7|3793.2|3787.2|3794.7|3788.7|3792.7|3786.7|7
1605775850000|2020-11-19 08:50:50|3793|3787|3792|3786|3793|3787|3790.5|3784.5|20
1605775860000|2020-11-19 08:51:00|3791.7|3785.7|3792.2|3786.2|3792.5|3786.5|3790.2|3784.2|14
1605775870000|2020-11-19 08:51:10|3792|3786|3795|3789|3795|3789|3792|3786|16
1605775880000|2020-11-19 08:51:20|3794.7|3788.7|3792|3786|3795.2|3789.2|3792|3786|1
1605775890000|2020-11-19 08:51:30|3791.5|3785.5|3791.2|3785.2|3791.5|3785.5|3790|3784|14
1605775900000|2020-11-19 08:51:40|3790.5|3784.5|3792.5|3786.5|3792.5|3786.5|3790.5|3784.5|4
1605775910000|2020-11-19 08:51:50|3792.9|3786.9|3793.5|3787.5|3793.7|3787.7|3792.5|3786.5|7
1605775920000|2020-11-19 08:52:00|3793|3787|3791.7|3785.7|3793|3787|3791|3785|8
1605775930000|2020-11-19 08:52:10|3792|3786|3793.7|3787.7|3793.7|3787.7|3792|3786|4
1605775940000|2020-11-19 08:52:20|3793.5|3787.5|3792.7|3786.7|3793.5|3787.5|3792.7|3786.7|4
1605775950000|2020-11-19 08:52:30|3792.5|3786.5|3790.2|3784.2|3792.5|3786.5|3790.2|3784.2|21
1605775960000|2020-11-19 08:52:40|3790|3784|3788.9|3782.9|3790|3784|3788.9|3782.9|16
1605775970000|2020-11-19 08:52:50|3789.4|3783.4|3788|3782|3789.4|3783.4|3787.5|3781.5|10
1605775980000|2020-11-19 08:53:00|3788.4|3782.4|3788.8|3782.8|3788.9|3782.9|3787.9|3781.9|7
1605775990000|2020-11-19 08:53:10|3788.4|3782.4|3790.8|3784.8|3790.8|3784.8|3788.4|3782.4|4
1605776000000|2020-11-19 08:53:20|3790.4|3784.4|3788.8|3782.8|3790.4|3784.4|3788.8|3782.8|2
1605776010000|2020-11-19 08:53:30|3788.4|3782.4|3787.7|3781.7|3788.4|3782.4|3787.5|3781.5|1
1605776020000|2020-11-19 08:53:40|3788|3782|3788.7|3782.7|3788.7|3782.7|3787.5|3781.5|4
1605776030000|2020-11-19 08:53:50|3789|3783|3790.2|3784.2|3790.2|3784.2|3789|3783|1
1605776040000|2020-11-19 08:54:00|3789.9|3783.9|3792.4|3786.4|3792.4|3786.4|3789.9|3783.9|2
1605776050000|2020-11-19 08:54:10|3793.1|3787.1|3791.8|3785.8|3793.1|3787.1|3791.8|3785.8|1
1605776060000|2020-11-19 08:54:20|3791|3785|3792|3786|3792|3786|3790.9|3784.9|1
1605776070000|2020-11-19 08:54:30|3791.7|3785.7|3791.9|3785.9|3792|3786|3791.5|3785.5|0
1605776080000|2020-11-19 08:54:40|3791.5|3785.5|3791|3785|3791.5|3785.5|3790.9|3784.9|5
1605776090000|2020-11-19 08:54:50|3790.9|3784.9|3790|3784|3790.9|3784.9|3790|3784|1
1605776100000|2020-11-19 08:55:00|3789.9|3783.9|3791|3785|3791|3785|3789.7|3783.7|2
1605776110000|2020-11-19 08:55:10|3792.8|3786.8|3794.5|3788.5|3794.5|3788.5|3792.8|3786.8|47
1605776120000|2020-11-19 08:55:20|3794.7|3788.7|3794|3788|3794.7|3788.7|3794|3788|3
1605776130000|2020-11-19 08:55:30|3793.3|3787.3|3795.2|3789.2|3795.2|3789.2|3793.2|3787.2|44
1605776140000|2020-11-19 08:55:40|3795.3|3789.3|3794.3|3788.3|3796.3|3790.3|3794.3|3788.3|17
1605776150000|2020-11-19 08:55:50|3793.3|3787.3|3793.9|3787.9|3793.9|3787.9|3792.9|3786.9|15
1605776160000|2020-11-19 08:56:00|3793.6|3787.6|3794.3|3788.3|3794.4|3788.4|3793.3|3787.3|16
1605776170000|2020-11-19 08:56:10|3794.4|3788.4|3795.6|3789.6|3795.6|3789.6|3794.4|3788.4|16
1605776180000|2020-11-19 08:56:20|3795.7|3789.7|3798.2|3792.2|3798.3|3792.3|3795.6|3789.6|21
1605776190000|2020-11-19 08:56:30|3797.8|3791.8|3797.4|3791.4|3797.8|3791.8|3797.3|3791.3|1
1605776200000|2020-11-19 08:56:40|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1605776210000|2020-11-19 08:56:50|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3796.3|3790.3|4
1605776220000|2020-11-19 08:57:00|3796.4|3790.4|3798.3|3792.3|3798.3|3792.3|3796.4|3790.4|1
1605776230000|2020-11-19 08:57:10|3798.4|3792.4|3799.2|3793.2|3799.3|3793.3|3798.4|3792.4|0
1605776240000|2020-11-19 08:57:20|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.5|3792.5|2
1605776250000|2020-11-19 08:57:30|3799.7|3793.7|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|5
1605776260000|2020-11-19 08:57:40|3798.8|3792.8|3798.3|3792.3|3799.5|3793.5|3798.2|3792.2|5
1605776270000|2020-11-19 08:57:50|3798.7|3792.7|3798.5|3792.5|3799.2|3793.2|3798.5|3792.5|1
1605776280000|2020-11-19 08:58:00|3798|3792|3794.8|3788.8|3798|3792|3794.8|3788.8|31
1605776290000|2020-11-19 08:58:10|3794.7|3788.7|3794.3|3788.3|3795.3|3789.3|3793.3|3787.3|2
1605776300000|2020-11-19 08:58:20|3793.1|3787.1|3792.9|3786.9|3794.3|3788.3|3792.9|3786.9|4
1605776310000|2020-11-19 08:58:30|3793.4|3787.4|3792.4|3786.4|3793.4|3787.4|3791.4|3785.4|8
1605776320000|2020-11-19 08:58:40|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|0
1605776330000|2020-11-19 08:58:50|3791.9|3785.9|3792.3|3786.3|3792.9|3786.9|3791.9|3785.9|5
1605776340000|2020-11-19 08:59:00|3792.4|3786.4|3790.4|3784.4|3792.4|3786.4|3790.4|3784.4|2
1605776350000|2020-11-19 08:59:10|3789.4|3783.4|3790.6|3784.6|3791.3|3785.3|3789.4|3783.4|24
1605776360000|2020-11-19 08:59:20|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|0
1605776370000|2020-11-19 08:59:30|3790.1|3784.1|3790.6|3784.6|3791.6|3785.6|3789.6|3783.6|10
1605776390000|2020-11-19 08:59:50|3790.3|3784.3|3786.1|3780.1|3790.3|3784.3|3786.1|3780.1|14
1605776400000|2020-11-19 09:00:00|3785.6|3779.6|3786.1|3780.1|3786.2|3780.2|3785.4|3779.4|24
1605776410000|2020-11-19 09:00:10|||||||||1
1605776420000|2020-11-19 09:00:20|||||||||3
1605776430000|2020-11-19 09:00:30|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|6
1605776440000|2020-11-19 09:00:40|3787.9|3781.9|3788.4|3782.4|3788.6|3782.6|3787.9|3781.9|2
1605776450000|2020-11-19 09:00:50|3788.1|3782.1|3787.3|3781.3|3788.4|3782.4|3787.1|3781.1|6
1605776460000|2020-11-19 09:01:00|3787.2|3781.2|3787.3|3781.3|3787.4|3781.4|3786.6|3780.6|9
1605776470000|2020-11-19 09:01:10|3787.2|3781.2|3787.3|3781.3|3787.4|3781.4|3787.2|3781.2|6
1605776480000|2020-11-19 09:01:20|3787.2|3781.2|3786.4|3780.4|3787.2|3781.2|3785.4|3779.4|7
1605776490000|2020-11-19 09:01:30|3786.6|3780.6|3784.3|3778.3|3786.6|3780.6|3784.3|3778.3|13
1605776500000|2020-11-19 09:01:40|3784.4|3778.4|3783.8|3777.8|3784.4|3778.4|3783.8|3777.8|6
1605776510000|2020-11-19 09:01:50|3784.2|3778.2|3783.7|3777.7|3784.2|3778.2|3782.8|3776.8|35
1605776520000|2020-11-19 09:02:00|3784|3778|3786.3|3780.3|3786.7|3780.7|3784|3778|19
1605776530000|2020-11-19 09:02:10|3786.2|3780.2|3786.9|3780.9|3787.3|3781.3|3786|3780|9
1605776540000|2020-11-19 09:02:20|3786.8|3780.8|3784.8|3778.8|3786.8|3780.8|3783.8|3777.8|37
1605776550000|2020-11-19 09:02:30|3784.4|3778.4|3785.3|3779.3|3785.3|3779.3|3784.3|3778.3|6
1605776560000|2020-11-19 09:02:40|3785.4|3779.4|3784.8|3778.8|3785.8|3779.8|3784.8|3778.8|0
1605776570000|2020-11-19 09:02:50|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.3|3777.3|2
1605776580000|2020-11-19 09:03:00|3784.2|3778.2|3784.8|3778.8|3785.7|3779.7|3784.2|3778.2|4
1605776590000|2020-11-19 09:03:10|3784.7|3778.7|3785.4|3779.4|3785.4|3779.4|3783.9|3777.9|12
1605776600000|2020-11-19 09:03:20|3785.3|3779.3|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|0
1605776610000|2020-11-19 09:03:30|3783.9|3777.9|3785.4|3779.4|3785.4|3779.4|3783.9|3777.9|8
1605776620000|2020-11-19 09:03:40|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3
1605776630000|2020-11-19 09:03:50|3786.4|3780.4|3788.3|3782.3|3788.3|3782.3|3786.4|3780.4|10
1605776640000|2020-11-19 09:04:00|3789.2|3783.2|3789.3|3783.3|3789.7|3783.7|3788.8|3782.8|6
1605776650000|2020-11-19 09:04:10|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|2
1605776660000|2020-11-19 09:04:20|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|1
1605776670000|2020-11-19 09:04:30|3789.4|3783.4|3788.9|3782.9|3789.4|3783.4|3788.8|3782.8|1
1605776680000|2020-11-19 09:04:40|3788.8|3782.8|3788.8|3782.8|3789.9|3783.9|3788.8|3782.8|4
1605776690000|2020-11-19 09:04:50|3788.5|3782.5|3788.2|3782.2|3788.5|3782.5|3787.7|3781.7|2
1605776700000|2020-11-19 09:05:00|3787.7|3781.7|3788.3|3782.3|3788.3|3782.3|3786.3|3780.3|10
1605776710000|2020-11-19 09:05:10|3788.2|3782.2|3787.3|3781.3|3788.2|3782.2|3787.3|3781.3|5
1605776720000|2020-11-19 09:05:20|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|3
1605776730000|2020-11-19 09:05:30|3787.7|3781.7|3788.3|3782.3|3788.3|3782.3|3787.7|3781.7|0
1605776740000|2020-11-19 09:05:40|3788.7|3782.7|3789.3|3783.3|3789.3|3783.3|3788.7|3782.7|1
1605776750000|2020-11-19 09:05:50|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3788.3|3782.3|1
1605776760000|2020-11-19 09:06:00|3789.4|3783.4|3789.8|3783.8|3789.8|3783.8|3789.4|3783.4|2
1605776770000|2020-11-19 09:06:10|3790.7|3784.7|3791.2|3785.2|3791.2|3785.2|3790.7|3784.7|2
1605776780000|2020-11-19 09:06:20|3790.8|3784.8|3790.9|3784.9|3790.9|3784.9|3790.8|3784.8|1
1605776790000|2020-11-19 09:06:30|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3789.8|3783.8|5
1605776800000|2020-11-19 09:06:40|3790.4|3784.4|3790.8|3784.8|3790.8|3784.8|3790.2|3784.2|4
1605776810000|2020-11-19 09:06:50|3790.4|3784.4|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|2
1605776820000|2020-11-19 09:07:00|3789.9|3783.9|3789.8|3783.8|3790.2|3784.2|3789.8|3783.8|0
1605776830000|2020-11-19 09:07:10|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|1
1605776840000|2020-11-19 09:07:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|0
1605776850000|2020-11-19 09:07:30|3790.2|3784.2|3789.8|3783.8|3790.2|3784.2|3789.3|3783.3|6
1605776860000|2020-11-19 09:07:40|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3788.3|3782.3|0
1605776880000|2020-11-19 09:08:00|3789.4|3783.4|3790.7|3784.7|3790.9|3784.9|3789.3|3783.3|3
1605776890000|2020-11-19 09:08:10|3790.8|3784.8|3790.8|3784.8|3790.9|3784.9|3790.8|3784.8|4
1605776900000|2020-11-19 09:08:20|3790.9|3784.9|3789.9|3783.9|3790.9|3784.9|3789.9|3783.9|4
1605776910000|2020-11-19 09:08:30|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3789.9|3783.9|4
1605776920000|2020-11-19 09:08:40|3791.3|3785.3|3792.3|3786.3|3792.3|3786.3|3791.3|3785.3|7
1605776930000|2020-11-19 09:08:50|3792|3786|3792.2|3786.2|3792.3|3786.3|3791.7|3785.7|1
1605776940000|2020-11-19 09:09:00|3791.8|3785.8|3791.3|3785.3|3792.2|3786.2|3791.3|3785.3|4
1605776950000|2020-11-19 09:09:10|3791.2|3785.2|3789.7|3783.7|3791.3|3785.3|3789.7|3783.7|3
1605776960000|2020-11-19 09:09:20|3789.4|3783.4|3787.9|3781.9|3790.3|3784.3|3787.9|3781.9|8
1605776970000|2020-11-19 09:09:30|3787.8|3781.8|3786.4|3780.4|3787.9|3781.9|3786.4|3780.4|18
1605776980000|2020-11-19 09:09:40|3787.3|3781.3|3786.6|3780.6|3787.4|3781.4|3786.6|3780.6|9
1605776990000|2020-11-19 09:09:50|3786.4|3780.4|3784.6|3778.6|3786.4|3780.4|3783.9|3777.9|21
1605777000000|2020-11-19 09:10:00|3785.4|3779.4|3786.6|3780.6|3786.6|3780.6|3785.3|3779.3|54
1605777010000|2020-11-19 09:10:10|3786.1|3780.1|3787.6|3781.6|3788.1|3782.1|3786.1|3780.1|8
1605777020000|2020-11-19 09:10:20|3788.1|3782.1|3788.7|3782.7|3788.7|3782.7|3787.3|3781.3|16
1605777030000|2020-11-19 09:10:30|3788.1|3782.1|3786.7|3780.7|3788.2|3782.2|3786.7|3780.7|2
1605777040000|2020-11-19 09:10:40|3786.8|3780.8|3787.7|3781.7|3787.7|3781.7|3786.7|3780.7|9
1605777050000|2020-11-19 09:10:50|3787.8|3781.8|3786.7|3780.7|3787.8|3781.8|3786.7|3780.7|6
1605777060000|2020-11-19 09:11:00|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3786.6|3780.6|17
1605777070000|2020-11-19 09:11:10|3786.9|3780.9|3787.7|3781.7|3788.2|3782.2|3786.6|3780.6|21
1605777080000|2020-11-19 09:11:20|3788.2|3782.2|3789.6|3783.6|3789.6|3783.6|3787.6|3781.6|3
1605777090000|2020-11-19 09:11:30|3789.7|3783.7|3789.8|3783.8|3790.2|3784.2|3789.5|3783.5|4
1605777100000|2020-11-19 09:11:40|3789.7|3783.7|3791.6|3785.6|3791.6|3785.6|3789.7|3783.7|54
1605777120000|2020-11-19 09:12:00|3789.3|3783.3|3792.3|3786.3|3792.3|3786.3|3789.3|3783.3|17
1605777130000|2020-11-19 09:12:10|3793.2|3787.2|3792.8|3786.8|3793.2|3787.2|3792.8|3786.8|14
1605777140000|2020-11-19 09:12:20|3793.3|3787.3|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|17
1605777160000|2020-11-19 09:12:40|3793.6|3787.6|3792.8|3786.8|3793.6|3787.6|3792.8|3786.8|6
1605777170000|2020-11-19 09:12:50|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.6|3787.6|1
1605777180000|2020-11-19 09:13:00|3794.3|3788.3|3795.2|3789.2|3795.3|3789.3|3794.3|3788.3|10
1605777190000|2020-11-19 09:13:10|3795.3|3789.3|3796.6|3790.6|3796.6|3790.6|3795.3|3789.3|7
1605777200000|2020-11-19 09:13:20|3796.7|3790.7|3796.4|3790.4|3797.1|3791.1|3796.3|3790.3|7
1605777210000|2020-11-19 09:13:30|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.1|3790.1|5
1605777220000|2020-11-19 09:13:40|3796.6|3790.6|3796.4|3790.4|3797.1|3791.1|3796.2|3790.2|3
1605777230000|2020-11-19 09:13:50|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3794.8|3788.8|0
1605777240000|2020-11-19 09:14:00|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3795.4|3789.4|6
1605777260000|2020-11-19 09:14:20|3796.1|3790.1|3796.4|3790.4|3796.4|3790.4|3796.1|3790.1|0
1605777270000|2020-11-19 09:14:30|3796.1|3790.1|3795.4|3789.4|3796.1|3790.1|3795.4|3789.4|4
1605777280000|2020-11-19 09:14:40|3795.1|3789.1|3795.9|3789.9|3795.9|3789.9|3795.1|3789.1|1
1605777290000|2020-11-19 09:14:50|3795.6|3789.6|3796.4|3790.4|3796.4|3790.4|3795.4|3789.4|0
1605777300000|2020-11-19 09:15:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|2
1605777310000|2020-11-19 09:15:10|3796.4|3790.4|3796.4|3790.4|3796.9|3790.9|3796.1|3790.1|2
1605777320000|2020-11-19 09:15:20|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|7
1605777330000|2020-11-19 09:15:30|3796.4|3790.4|3796.6|3790.6|3796.6|3790.6|3796.4|3790.4|3
1605777340000|2020-11-19 09:15:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3797.3|3791.3|15
1605777350000|2020-11-19 09:15:50|3797.7|3791.7|3798.4|3792.4|3798.4|3792.4|3797.7|3791.7|2
1605777360000|2020-11-19 09:16:00|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|21
1605777370000|2020-11-19 09:16:10|3799.7|3793.7|3799.6|3793.6|3799.7|3793.7|3799.4|3793.4|5
1605777380000|2020-11-19 09:16:20|3799.4|3793.4|3798.9|3792.9|3799.6|3793.6|3798.9|3792.9|4
1605777390000|2020-11-19 09:16:30|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|2
1605777400000|2020-11-19 09:16:40|3799.7|3793.7|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|1
1605777410000|2020-11-19 09:16:50|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3
1605777420000|2020-11-19 09:17:00|3799.4|3793.4|3800.4|3794.4|3800.5|3794.5|3798.6|3792.6|4
1605777430000|2020-11-19 09:17:10|3800.1|3794.1|3800.4|3794.4|3800.4|3794.4|3800.1|3794.1|1
1605777440000|2020-11-19 09:17:20|||||||||1
1605777450000|2020-11-19 09:17:30|||||||||3
1605777460000|2020-11-19 09:17:40|3800.1|3794.1|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|1
1605777470000|2020-11-19 09:17:50|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.2|3794.2|2
1605777480000|2020-11-19 09:18:00|3800.4|3794.4|3802.4|3796.4|3802.4|3796.4|3800.4|3794.4|36
1605777490000|2020-11-19 09:18:10|3801.8|3795.8|3801.4|3795.4|3801.8|3795.8|3801.4|3795.4|7
1605777500000|2020-11-19 09:18:20|||||||||2
1605777510000|2020-11-19 09:18:30|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3801.1|3795.1|21
1605777520000|2020-11-19 09:18:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|5
1605777540000|2020-11-19 09:19:00|3801.1|3795.1|3800.4|3794.4|3801.8|3795.8|3800.4|3794.4|23
1605777550000|2020-11-19 09:19:10|3801.1|3795.1|3801.8|3795.8|3801.8|3795.8|3801.1|3795.1|4
1605777560000|2020-11-19 09:19:20|3802.1|3796.1|3802.4|3796.4|3802.8|3796.8|3801.8|3795.8|5
1605777570000|2020-11-19 09:19:30|3801.9|3795.9|3802.3|3796.3|3802.3|3796.3|3801.8|3795.8|8
1605777580000|2020-11-19 09:19:40|3801.8|3795.8|3800.9|3794.9|3801.8|3795.8|3800.9|3794.9|0
1605777590000|2020-11-19 09:19:50|3800.8|3794.8|3799.8|3793.8|3800.8|3794.8|3799.8|3793.8|1
1605777600000|2020-11-19 09:20:00|3799.3|3793.3|3800.3|3794.3|3800.4|3794.4|3799.3|3793.3|2
1605777610000|2020-11-19 09:20:10|3800.4|3794.4|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|2
1605777620000|2020-11-19 09:20:20|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|1
1605777630000|2020-11-19 09:20:30|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|2
1605777640000|2020-11-19 09:20:40|3799.4|3793.4|3800.3|3794.3|3800.4|3794.4|3799.3|3793.3|4
1605777650000|2020-11-19 09:20:50|3799.8|3793.8|3799.4|3793.4|3800.3|3794.3|3799.4|3793.4|0
1605777660000|2020-11-19 09:21:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1605777670000|2020-11-19 09:21:10|3799.2|3793.2|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|4
1605777680000|2020-11-19 09:21:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.3|3793.3|0
1605777690000|2020-11-19 09:21:30|3799.4|3793.4|3801.3|3795.3|3801.3|3795.3|3799.4|3793.4|3
1605777700000|2020-11-19 09:21:40|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|0
1605777710000|2020-11-19 09:21:50|3800.4|3794.4|3800.3|3794.3|3800.4|3794.4|3800.3|3794.3|2
1605777720000|2020-11-19 09:22:00|3800.2|3794.2|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|2
1605777730000|2020-11-19 09:22:10|3800.4|3794.4|3801.8|3795.8|3801.8|3795.8|3800.3|3794.3|0
1605777740000|2020-11-19 09:22:20|3801.4|3795.4|3801.3|3795.3|3801.4|3795.4|3801.3|3795.3|1
1605777750000|2020-11-19 09:22:30|3801.4|3795.4|3800.8|3794.8|3801.4|3795.4|3800.8|3794.8|2
1605777760000|2020-11-19 09:22:40|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|2
1605777770000|2020-11-19 09:22:50|3800.2|3794.2|3800.3|3794.3|3800.3|3794.3|3799.4|3793.4|9
1605777780000|2020-11-19 09:23:00|3800.4|3794.4|3800.3|3794.3|3800.4|3794.4|3799.8|3793.8|4
1605777790000|2020-11-19 09:23:10|3799.9|3793.9|3800.8|3794.8|3800.8|3794.8|3799.9|3793.9|0
1605777800000|2020-11-19 09:23:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3800.8|3794.8|5
1605777820000|2020-11-19 09:23:40|3801.9|3795.9|3804.1|3798.1|3804.1|3798.1|3801.9|3795.9|2
1605777830000|2020-11-19 09:23:50|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|8
1605777840000|2020-11-19 09:24:00|3803.9|3797.9|3803.6|3797.6|3803.9|3797.9|3803.4|3797.4|6
1605777850000|2020-11-19 09:24:10|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|0
1605777860000|2020-11-19 09:24:20|3803.4|3797.4|3803.6|3797.6|3803.6|3797.6|3803.4|3797.4|4
1605777870000|2020-11-19 09:24:30|3803.4|3797.4|3803.9|3797.9|3804.1|3798.1|3803.4|3797.4|0
1605777880000|2020-11-19 09:24:40|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|1
1605777890000|2020-11-19 09:24:50|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|1
1605777900000|2020-11-19 09:25:00|3806.1|3800.1|3805.8|3799.8|3806.1|3800.1|3805.4|3799.4|11
1605777910000|2020-11-19 09:25:10|3805.4|3799.4|3804.4|3798.4|3805.6|3799.6|3804.4|3798.4|6
1605777930000|2020-11-19 09:25:30|||||||||1
1605777940000|2020-11-19 09:25:40|3804.1|3798.1|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|0
1605777960000|2020-11-19 09:26:00|3803.8|3797.8|3804.1|3798.1|3804.1|3798.1|3803.4|3797.4|3
1605777970000|2020-11-19 09:26:10|3804.4|3798.4|3804.6|3798.6|3804.9|3798.9|3804.4|3798.4|0
1605777980000|2020-11-19 09:26:20|3805.1|3799.1|3803.9|3797.9|3805.1|3799.1|3803.9|3797.9|2
1605777990000|2020-11-19 09:26:30|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.1|3798.1|0
1605778000000|2020-11-19 09:26:40|3804.6|3798.6|3803.7|3797.7|3804.6|3798.6|3803.6|3797.6|0
1605778010000|2020-11-19 09:26:50|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|0
1605778020000|2020-11-19 09:27:00|3803.9|3797.9|3804.1|3798.1|3804.1|3798.1|3803.9|3797.9|0
1605778030000|2020-11-19 09:27:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.1|3798.1|0
1605778040000|2020-11-19 09:27:20|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1605778050000|2020-11-19 09:27:30|3804.4|3798.4|3804.4|3798.4|3804.9|3798.9|3804.1|3798.1|2
1605778060000|2020-11-19 09:27:40|3804.6|3798.6|3804.9|3798.9|3804.9|3798.9|3804.6|3798.6|0
1605778070000|2020-11-19 09:27:50|3805.1|3799.1|3805.4|3799.4|3805.4|3799.4|3805.1|3799.1|0
1605778080000|2020-11-19 09:28:00|3805.1|3799.1|3804.4|3798.4|3805.1|3799.1|3804.4|3798.4|1
1605778090000|2020-11-19 09:28:10|3804.7|3798.7|3804.6|3798.6|3805.4|3799.4|3804.6|3798.6|1
1605778100000|2020-11-19 09:28:20|3804.7|3798.7|3805.4|3799.4|3805.6|3799.6|3804.7|3798.7|0
1605778110000|2020-11-19 09:28:30|3804.7|3798.7|3804.6|3798.6|3805.1|3799.1|3804.1|3798.1|10
1605778140000|2020-11-19 09:29:00|3804.7|3798.7|3804.6|3798.6|3804.7|3798.7|3804.6|3798.6|1
1605778160000|2020-11-19 09:29:20|3804.7|3798.7|3805.6|3799.6|3805.6|3799.6|3804.7|3798.7|0
1605778170000|2020-11-19 09:29:30|3804.9|3798.9|3806.2|3800.2|3806.2|3800.2|3804.9|3798.9|11
1605778180000|2020-11-19 09:29:40|3806.1|3800.1|3806.2|3800.2|3806.2|3800.2|3806.1|3800.1|7
1605778190000|2020-11-19 09:29:50|3806.1|3800.1|3806.2|3800.2|3806.2|3800.2|3806.1|3800.1|5
1605778200000|2020-11-19 09:30:00|3806.3|3800.3|3807.4|3801.4|3807.4|3801.4|3806.3|3800.3|7
1605778210000|2020-11-19 09:30:10|3807.6|3801.6|3807.4|3801.4|3807.6|3801.6|3807.1|3801.1|6
1605778220000|2020-11-19 09:30:20|3807.1|3801.1|3807.4|3801.4|3807.4|3801.4|3807.1|3801.1|6
1605778230000|2020-11-19 09:30:30|3806.9|3800.9|3806.1|3800.1|3807.4|3801.4|3806.1|3800.1|10
1605778240000|2020-11-19 09:30:40|3805.8|3799.8|3804.9|3798.9|3805.9|3799.9|3804.9|3798.9|6
1605778250000|2020-11-19 09:30:50|3804.4|3798.4|3804.9|3798.9|3805.4|3799.4|3804.4|3798.4|1
1605778260000|2020-11-19 09:31:00|3805.1|3799.1|3806.3|3800.3|3806.4|3800.4|3805.1|3799.1|0
1605778270000|2020-11-19 09:31:10|3805.9|3799.9|3805.4|3799.4|3806.3|3800.3|3805.4|3799.4|6
1605778280000|2020-11-19 09:31:20|3804.9|3798.9|3804.3|3798.3|3805.3|3799.3|3803.9|3797.9|6
1605778290000|2020-11-19 09:31:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|4
1605778300000|2020-11-19 09:31:40|3803.6|3797.6|3804.3|3798.3|3804.4|3798.4|3803.6|3797.6|0
1605778310000|2020-11-19 09:31:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1605778320000|2020-11-19 09:32:00|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|0
1605778330000|2020-11-19 09:32:10|3804.7|3798.7|3803.4|3797.4|3805.3|3799.3|3803.4|3797.4|9
1605778340000|2020-11-19 09:32:20|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1605778350000|2020-11-19 09:32:30|3803.4|3797.4|3803.1|3797.1|3803.4|3797.4|3803.1|3797.1|3
1605778360000|2020-11-19 09:32:40|3802.7|3796.7|3803.4|3797.4|3803.4|3797.4|3802.7|3796.7|26
1605778370000|2020-11-19 09:32:50|3803.3|3797.3|3802.3|3796.3|3803.3|3797.3|3802.3|3796.3|5
1605778380000|2020-11-19 09:33:00|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|0
1605778390000|2020-11-19 09:33:10|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|0
1605778400000|2020-11-19 09:33:20|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|0
1605778410000|2020-11-19 09:33:30|3803.1|3797.1|3803.9|3797.9|3804.3|3798.3|3803.1|3797.1|5
1605778420000|2020-11-19 09:33:40|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|0
1605778430000|2020-11-19 09:33:50|3803.9|3797.9|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|0
1605778440000|2020-11-19 09:34:00|3804.4|3798.4|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|0
1605778450000|2020-11-19 09:34:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1605778470000|2020-11-19 09:34:30|3804.3|3798.3|3803.9|3797.9|3804.3|3798.3|3803.9|3797.9|1
1605778480000|2020-11-19 09:34:40|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|0
1605778490000|2020-11-19 09:34:50|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1605778500000|2020-11-19 09:35:00|3802.4|3796.4|3802.3|3796.3|3803.3|3797.3|3802.3|3796.3|2
1605778510000|2020-11-19 09:35:10|3801.6|3795.6|3801.3|3795.3|3801.6|3795.6|3801.3|3795.3|0
1605778520000|2020-11-19 09:35:20|3800.9|3794.9|3801.3|3795.3|3801.4|3795.4|3800.9|3794.9|0
1605778530000|2020-11-19 09:35:30|3801.4|3795.4|3801.8|3795.8|3802.3|3796.3|3801.4|3795.4|2
1605778540000|2020-11-19 09:35:40|3802.3|3796.3|3803.4|3797.4|3803.4|3797.4|3802.3|3796.3|11
1605778550000|2020-11-19 09:35:50|3803.3|3797.3|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1605778560000|2020-11-19 09:36:00|3802.8|3796.8|3801.8|3795.8|3802.8|3796.8|3801.8|3795.8|0
1605778570000|2020-11-19 09:36:10|3801.4|3795.4|3801.1|3795.1|3801.4|3795.4|3801.1|3795.1|38
1605778580000|2020-11-19 09:36:20|3799.9|3793.9|3797.8|3791.8|3799.9|3793.9|3797.8|3791.8|22
1605778590000|2020-11-19 09:36:30|3798.1|3792.1|3799.8|3793.8|3799.8|3793.8|3798.1|3792.1|10
1605778600000|2020-11-19 09:36:40|3800.3|3794.3|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|3
1605778610000|2020-11-19 09:36:50|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|0
1605778620000|2020-11-19 09:37:00|3800.7|3794.7|3801.7|3795.7|3801.7|3795.7|3800.7|3794.7|1
1605778630000|2020-11-19 09:37:10|3801.5|3795.5|3801.3|3795.3|3802.2|3796.2|3801.3|3795.3|6
1605778640000|2020-11-19 09:37:20|3801.2|3795.2|3801|3795|3801.2|3795.2|3800.7|3794.7|0
1605778650000|2020-11-19 09:37:30|3800.7|3794.7|3802.2|3796.2|3802.2|3796.2|3800.7|3794.7|1
1605778660000|2020-11-19 09:37:40|3802|3796|3802|3796|3802|3796|3802|3796|0
1605778670000|2020-11-19 09:37:50|3801.7|3795.7|3801.2|3795.2|3802|3796|3801.2|3795.2|0
1605778680000|2020-11-19 09:38:00|3801.5|3795.5|3802.2|3796.2|3802.2|3796.2|3801.5|3795.5|1
1605778690000|2020-11-19 09:38:10|3802|3796|3802.2|3796.2|3802.2|3796.2|3802|3796|1
1605778700000|2020-11-19 09:38:20|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3803.3|3797.3|2
1605778710000|2020-11-19 09:38:30|3803.5|3797.5|3803.3|3797.3|3803.5|3797.5|3802.8|3796.8|2
1605778720000|2020-11-19 09:38:40|3803.2|3797.2|3804|3798|3804.2|3798.2|3803.2|3797.2|3
1605778730000|2020-11-19 09:38:50|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1605778740000|2020-11-19 09:39:00|3804|3798|3804|3798|3804|3798|3804|3798|0
1605778750000|2020-11-19 09:39:10|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|0
1605778760000|2020-11-19 09:39:20|3804.5|3798.5|3806.3|3800.3|3806.7|3800.7|3804.5|3798.5|14
1605778770000|2020-11-19 09:39:30|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|0
1605778780000|2020-11-19 09:39:40|3807.3|3801.3|3807.2|3801.2|3807.3|3801.3|3806.7|3800.7|4
1605778790000|2020-11-19 09:39:50|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.8|3800.8|6
1605778800000|2020-11-19 09:40:00|3806.7|3800.7|3806.3|3800.3|3806.7|3800.7|3806.2|3800.2|2
1605778820000|2020-11-19 09:40:20|3806.7|3800.7|3806.3|3800.3|3806.8|3800.8|3806.2|3800.2|1
1605778840000|2020-11-19 09:40:40|3806.2|3800.2|3807.2|3801.2|3807.2|3801.2|3806.2|3800.2|3
1605778850000|2020-11-19 09:40:50|3806.7|3800.7|3806.3|3800.3|3806.7|3800.7|3805.8|3799.8|0
1605778860000|2020-11-19 09:41:00|3805.8|3799.8|3806.3|3800.3|3806.3|3800.3|3805.8|3799.8|0
1605778870000|2020-11-19 09:41:10|3806.2|3800.2|3805.8|3799.8|3806.2|3800.2|3805.8|3799.8|0
1605778880000|2020-11-19 09:41:20|3805.7|3799.7|3805.3|3799.3|3805.7|3799.7|3805.3|3799.3|0
1605778890000|2020-11-19 09:41:30|3805.7|3799.7|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|0
1605778900000|2020-11-19 09:41:40|3804.7|3798.7|3804.3|3798.3|3804.8|3798.8|3804.3|3798.3|3
1605778910000|2020-11-19 09:41:50|3804.2|3798.2|3804.3|3798.3|3804.3|3798.3|3804.2|3798.2|1
1605778920000|2020-11-19 09:42:00|3803.9|3797.9|3803.8|3797.8|3804.3|3798.3|3803.8|3797.8|0
1605778930000|2020-11-19 09:42:10|3803.4|3797.4|3803.3|3797.3|3803.4|3797.4|3803.3|3797.3|1
1605778940000|2020-11-19 09:42:20|3802.9|3796.9|3803.3|3797.3|3803.3|3797.3|3802.9|3796.9|2
1605778960000|2020-11-19 09:42:40|3803.2|3797.2|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|0
1605778970000|2020-11-19 09:42:50|3803.4|3797.4|3803.3|3797.3|3804.3|3798.3|3803.3|3797.3|1
1605778980000|2020-11-19 09:43:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1605778990000|2020-11-19 09:43:10|3803.3|3797.3|3802.3|3796.3|3803.3|3797.3|3802.2|3796.2|3
1605779000000|2020-11-19 09:43:20|3802.4|3796.4|3802.8|3796.8|3802.8|3796.8|3802.4|3796.4|0
1605779010000|2020-11-19 09:43:30|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|1
1605779030000|2020-11-19 09:43:50|3803.4|3797.4|3803.3|3797.3|3803.4|3797.4|3803.3|3797.3|0
1605779050000|2020-11-19 09:44:10|3802.1|3796.1|3803.3|3797.3|3803.3|3797.3|3802.1|3796.1|1
1605779060000|2020-11-19 09:44:20|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3803.4|3797.4|0
1605779070000|2020-11-19 09:44:30|3804.2|3798.2|3804.3|3798.3|3804.3|3798.3|3803.4|3797.4|1
1605779090000|2020-11-19 09:44:50|3804|3798|3803.3|3797.3|3804|3798|3803.3|3797.3|2
1605779110000|2020-11-19 09:45:10|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1605779120000|2020-11-19 09:45:20|3804.7|3798.7|3805.3|3799.3|3805.3|3799.3|3804.7|3798.7|0
1605779140000|2020-11-19 09:45:40|3805.8|3799.8|3805.3|3799.3|3805.8|3799.8|3805.3|3799.3|0
1605779150000|2020-11-19 09:45:50|3805.4|3799.4|3805.4|3799.4|3806.3|3800.3|3805.4|3799.4|0
1605779160000|2020-11-19 09:46:00|3805.3|3799.3|3805.3|3799.3|3805.8|3799.8|3805.2|3799.2|1
1605779170000|2020-11-19 09:46:10|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1605779180000|2020-11-19 09:46:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1605779190000|2020-11-19 09:46:30|3806.8|3800.8|3807.4|3801.4|3807.4|3801.4|3806.8|3800.8|7
1605779200000|2020-11-19 09:46:40|3807.8|3801.8|3807.9|3801.9|3807.9|3801.9|3807.8|3801.8|9
1605779210000|2020-11-19 09:46:50|3807.4|3801.4|3807.4|3801.4|3807.8|3801.8|3807.4|3801.4|6
1605779220000|2020-11-19 09:47:00|3807.8|3801.8|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|6
1605779230000|2020-11-19 09:47:10|3807.9|3801.9|3808.3|3802.3|3808.3|3802.3|3807.6|3801.6|4
1605779240000|2020-11-19 09:47:20|3808.4|3802.4|3808.3|3802.3|3808.4|3802.4|3808.3|3802.3|0
1605779250000|2020-11-19 09:47:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1605779270000|2020-11-19 09:47:50|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|0
1605779280000|2020-11-19 09:48:00|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|0
1605779300000|2020-11-19 09:48:20|3808.8|3802.8|3808.3|3802.3|3808.8|3802.8|3808.3|3802.3|0
1605779310000|2020-11-19 09:48:30|3808.4|3802.4|3808.3|3802.3|3808.4|3802.4|3807.9|3801.9|3
1605779320000|2020-11-19 09:48:40|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|0
1605779330000|2020-11-19 09:48:50|3808.8|3802.8|3808.1|3802.1|3808.8|3802.8|3808.1|3802.1|2
1605779340000|2020-11-19 09:49:00|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|0
1605779350000|2020-11-19 09:49:10|3807.6|3801.6|3807.9|3801.9|3807.9|3801.9|3807.6|3801.6|0
1605779360000|2020-11-19 09:49:20|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|26
1605779370000|2020-11-19 09:49:30|3808.7|3802.7|3809.1|3803.1|3809.1|3803.1|3808.7|3802.7|0
1605779380000|2020-11-19 09:49:40|3808.7|3802.7|3808.6|3802.6|3808.7|3802.7|3808.6|3802.6|2
1605779390000|2020-11-19 09:49:50|3808.9|3802.9|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|0
1605779400000|2020-11-19 09:50:00|3808.1|3802.1|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|0
1605779410000|2020-11-19 09:50:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|2
1605779420000|2020-11-19 09:50:20|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3
1605779430000|2020-11-19 09:50:30|3808.8|3802.8|3808.4|3802.4|3808.8|3802.8|3808.4|3802.4|0
1605779440000|2020-11-19 09:50:40|3807.8|3801.8|3807.4|3801.4|3807.8|3801.8|3807.4|3801.4|4
1605779450000|2020-11-19 09:50:50|3807.8|3801.8|3807.4|3801.4|3807.8|3801.8|3807.4|3801.4|1
1605779460000|2020-11-19 09:51:00|3808.1|3802.1|3808.9|3802.9|3808.9|3802.9|3808.1|3802.1|22
1605779470000|2020-11-19 09:51:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3808.6|3802.6|3
1605779480000|2020-11-19 09:51:20|||||||||15
1605779500000|2020-11-19 09:51:40|3809.9|3803.9|3809.9|3803.9|3810.1|3804.1|3809.9|3803.9|11
1605779520000|2020-11-19 09:52:00|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3808.9|3802.9|29
1605779530000|2020-11-19 09:52:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.6|3804.6|14
1605779540000|2020-11-19 09:52:20|3811.1|3805.1|3810.9|3804.9|3811.1|3805.1|3810.6|3804.6|1
1605779550000|2020-11-19 09:52:30|3811.1|3805.1|3811.1|3805.1|3811.4|3805.4|3811.1|3805.1|1
1605779560000|2020-11-19 09:52:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|2
1605779570000|2020-11-19 09:52:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1605779580000|2020-11-19 09:53:00|||||||||1
1605779590000|2020-11-19 09:53:10|||||||||1
1605779600000|2020-11-19 09:53:20|||||||||1
1605779610000|2020-11-19 09:53:30|3810.6|3804.6|3810.4|3804.4|3810.6|3804.6|3810.4|3804.4|8
1605779620000|2020-11-19 09:53:40|3810.1|3804.1|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|1
1605779630000|2020-11-19 09:53:50|3810.9|3804.9|3810.1|3804.1|3810.9|3804.9|3810.1|3804.1|1
1605779640000|2020-11-19 09:54:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|0
1605779650000|2020-11-19 09:54:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1605779660000|2020-11-19 09:54:20|||||||||11
1605779670000|2020-11-19 09:54:30|||||||||2
1605779680000|2020-11-19 09:54:40|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1605779690000|2020-11-19 09:54:50|3810.8|3804.8|3810.6|3804.6|3810.8|3804.8|3810.6|3804.6|5
1605779700000|2020-11-19 09:55:00|3810.4|3804.4|3809.7|3803.7|3810.4|3804.4|3809.7|3803.7|15
1605779710000|2020-11-19 09:55:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1605779720000|2020-11-19 09:55:20|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|16
1605779730000|2020-11-19 09:55:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3806.4|3800.4|19
1605779740000|2020-11-19 09:55:40|3807.3|3801.3|3807.4|3801.4|3807.4|3801.4|3807.3|3801.3|3
1605779760000|2020-11-19 09:56:00|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|2
1605779770000|2020-11-19 09:56:10|3806.9|3800.9|3806.3|3800.3|3806.9|3800.9|3806.3|3800.3|1
1605779790000|2020-11-19 09:56:30|3805.9|3799.9|3805.8|3799.8|3805.9|3799.9|3805.8|3799.8|0
1605779800000|2020-11-19 09:56:40|3805.4|3799.4|3805.3|3799.3|3805.9|3799.9|3805.3|3799.3|1
1605779820000|2020-11-19 09:57:00|3805.4|3799.4|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|0
1605779830000|2020-11-19 09:57:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1605779840000|2020-11-19 09:57:20|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|0
1605779860000|2020-11-19 09:57:40|3806.3|3800.3|3806.4|3800.4|3806.4|3800.4|3806.3|3800.3|2
1605779870000|2020-11-19 09:57:50|3806.8|3800.8|3807.8|3801.8|3807.8|3801.8|3806.8|3800.8|11
1605779880000|2020-11-19 09:58:00|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1605779890000|2020-11-19 09:58:10|3806.8|3800.8|3807.4|3801.4|3807.4|3801.4|3806.8|3800.8|0
1605779900000|2020-11-19 09:58:20|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|2
1605779910000|2020-11-19 09:58:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|1
1605779920000|2020-11-19 09:58:40|3806.7|3800.7|3805.8|3799.8|3806.7|3800.7|3805.8|3799.8|1
1605779950000|2020-11-19 09:59:10|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|2
1605779970000|2020-11-19 09:59:30|3806.4|3800.4|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|0
1605779980000|2020-11-19 09:59:40|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|0
1605780020000|2020-11-19 10:00:20|3807.4|3801.4|3807.3|3801.3|3807.4|3801.4|3806.8|3800.8|10
1605780030000|2020-11-19 10:00:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.3|3801.3|0
1605780040000|2020-11-19 10:00:40|3807.2|3801.2|3806.3|3800.3|3807.2|3801.2|3805.9|3799.9|11
1605780070000|2020-11-19 10:01:10|3806.2|3800.2|3805.4|3799.4|3806.2|3800.2|3804.8|3798.8|1
1605780080000|2020-11-19 10:01:20|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|1
1605780090000|2020-11-19 10:01:30|3804.4|3798.4|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|1
1605780100000|2020-11-19 10:01:40|||||||||2
1605780110000|2020-11-19 10:01:50|||||||||2
1605780120000|2020-11-19 10:02:00|3802.8|3796.8|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|45
1605780130000|2020-11-19 10:02:10|3803.2|3797.2|3804.7|3798.7|3804.7|3798.7|3803.2|3797.2|9
1605780140000|2020-11-19 10:02:20|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|1
1605780170000|2020-11-19 10:02:50|3805.2|3799.2|3805.3|3799.3|3805.3|3799.3|3805.2|3799.2|1
1605780190000|2020-11-19 10:03:10|3805.2|3799.2|3806.3|3800.3|3806.3|3800.3|3805.2|3799.2|3
1605780200000|2020-11-19 10:03:20|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|1
1605780230000|2020-11-19 10:03:50|3806.7|3800.7|3806.8|3800.8|3806.8|3800.8|3806.7|3800.7|0
1605780240000|2020-11-19 10:04:00|3806.2|3800.2|3806.2|3800.2|3806.3|3800.3|3806.2|3800.2|4
1605780250000|2020-11-19 10:04:10|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|3
1605780270000|2020-11-19 10:04:30|3806.2|3800.2|3805.3|3799.3|3806.2|3800.2|3805.3|3799.3|0
1605780280000|2020-11-19 10:04:40|3805.8|3799.8|3806.2|3800.2|3806.2|3800.2|3805.8|3799.8|0
1605780290000|2020-11-19 10:04:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1605780300000|2020-11-19 10:05:00|3806.2|3800.2|3805.3|3799.3|3806.2|3800.2|3804.8|3798.8|1
1605780310000|2020-11-19 10:05:10|3805.2|3799.2|3805.3|3799.3|3805.3|3799.3|3805.2|3799.2|0
1605780320000|2020-11-19 10:05:20|3805.2|3799.2|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1605780330000|2020-11-19 10:05:30|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1605780350000|2020-11-19 10:05:50|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1605780370000|2020-11-19 10:06:10|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1605780380000|2020-11-19 10:06:20|3805.3|3799.3|3805.3|3799.3|3805.7|3799.7|3805.2|3799.2|1
1605780390000|2020-11-19 10:06:30|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1605780410000|2020-11-19 10:06:50|3804.8|3798.8|3805.2|3799.2|3805.2|3799.2|3804.8|3798.8|0
1605780420000|2020-11-19 10:07:00|3804.8|3798.8|3805.7|3799.7|3805.7|3799.7|3804.8|3798.8|1
1605780430000|2020-11-19 10:07:10|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1605780440000|2020-11-19 10:07:20|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|0
1605780460000|2020-11-19 10:07:40|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1605780480000|2020-11-19 10:08:00|3806.2|3800.2|3805.2|3799.2|3806.2|3800.2|3805.2|3799.2|0
1605780490000|2020-11-19 10:08:10|3804.8|3798.8|3804.3|3798.3|3804.8|3798.8|3804.2|3798.2|1
1605780500000|2020-11-19 10:08:20|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1605780510000|2020-11-19 10:08:30|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.2|3798.2|0
1605780520000|2020-11-19 10:08:40|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1605780530000|2020-11-19 10:08:50|3804.3|3798.3|3803.8|3797.8|3804.3|3798.3|3803.8|3797.8|0
1605780540000|2020-11-19 10:09:00|3803.2|3797.2|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|1
1605780550000|2020-11-19 10:09:10|3803.2|3797.2|3801.2|3795.2|3803.2|3797.2|3801.2|3795.2|21
1605780560000|2020-11-19 10:09:20|3801.7|3795.7|3801.2|3795.2|3801.7|3795.7|3800.5|3794.5|8
1605780570000|2020-11-19 10:09:30|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|0
1605780580000|2020-11-19 10:09:40|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|1
1605780590000|2020-11-19 10:09:50|3801.5|3795.5|3801.7|3795.7|3802|3796|3801.5|3795.5|3
1605780620000|2020-11-19 10:10:20|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|0
1605780640000|2020-11-19 10:10:40|3800.5|3794.5|3801|3795|3801|3795|3800.5|3794.5|5
1605780650000|2020-11-19 10:10:50|3801.2|3795.2|3802|3796|3802|3796|3801.2|3795.2|0
1605780660000|2020-11-19 10:11:00|3802.2|3796.2|3802|3796|3802.2|3796.2|3801.9|3795.9|3
1605780670000|2020-11-19 10:11:10|3801.5|3795.5|3800.7|3794.7|3801.5|3795.5|3800.7|3794.7|2
1605780680000|2020-11-19 10:11:20|3801|3795|3801|3795|3801|3795|3800.5|3794.5|1
1605780690000|2020-11-19 10:11:30|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.5|3794.5|3
1605780700000|2020-11-19 10:11:40|3801.7|3795.7|3802|3796|3802|3796|3801.7|3795.7|1
1605780710000|2020-11-19 10:11:50|3802.2|3796.2|3802.2|3796.2|3802.5|3796.5|3802|3796|0
1605780720000|2020-11-19 10:12:00|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.2|3796.2|0
1605780730000|2020-11-19 10:12:10|3802.8|3796.8|3804|3798|3804|3798|3802.8|3796.8|5
1605780740000|2020-11-19 10:12:20|3804.5|3798.5|3802|3796|3804.5|3798.5|3801.5|3795.5|5
1605780750000|2020-11-19 10:12:30|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|0
1605780760000|2020-11-19 10:12:40|3802|3796|3802|3796|3802|3796|3802|3796|0
1605780770000|2020-11-19 10:12:50|||||||||1
1605780780000|2020-11-19 10:13:00|3802.7|3796.7|3803|3797|3803|3797|3802.7|3796.7|1
1605780790000|2020-11-19 10:13:10|3802.2|3796.2|3802.5|3796.5|3802.7|3796.7|3802.2|3796.2|0
1605780800000|2020-11-19 10:13:20|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|0
1605780830000|2020-11-19 10:13:50|3801.7|3795.7|3801.2|3795.2|3801.8|3795.8|3801.2|3795.2|5
1605780840000|2020-11-19 10:14:00|3800.8|3794.8|3801.2|3795.2|3801.2|3795.2|3800.8|3794.8|0
1605780850000|2020-11-19 10:14:10|3800.8|3794.8|3800.7|3794.7|3800.8|3794.8|3800.7|3794.7|1
1605780860000|2020-11-19 10:14:20|||||||||1
1605780870000|2020-11-19 10:14:30|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1605780880000|2020-11-19 10:14:40|3800.3|3794.3|3800.7|3794.7|3800.7|3794.7|3800.3|3794.3|0
1605780890000|2020-11-19 10:14:50|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1605780900000|2020-11-19 10:15:00|3799.8|3793.8|3799.2|3793.2|3799.8|3793.8|3799.2|3793.2|2
1605780910000|2020-11-19 10:15:10|3800.2|3794.2|3800|3794|3800.2|3794.2|3799.7|3793.7|12
1605780920000|2020-11-19 10:15:20|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1605780940000|2020-11-19 10:15:40|3800|3794|3799.2|3793.2|3800|3794|3799.2|3793.2|0
1605780960000|2020-11-19 10:16:00|3799|3793|3798.5|3792.5|3799|3793|3798.5|3792.5|1
1605780980000|2020-11-19 10:16:20|3799|3793|3798.7|3792.7|3799.2|3793.2|3798.5|3792.5|9
1605780990000|2020-11-19 10:16:30|3799|3793|3799.5|3793.5|3799.7|3793.7|3799|3793|1
1605781000000|2020-11-19 10:16:40|3799|3793|3799.5|3793.5|3800|3794|3799|3793|0
1605781010000|2020-11-19 10:16:50|3799|3793|3799|3793|3799|3793|3799|3793|4
1605781020000|2020-11-19 10:17:00|3798.5|3792.5|3799|3793|3799|3793|3798.5|3792.5|5
1605781030000|2020-11-19 10:17:10|3798.9|3792.9|3799|3793|3799|3793|3798.5|3792.5|3
1605781040000|2020-11-19 10:17:20|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799|3793|0
1605781050000|2020-11-19 10:17:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1605781070000|2020-11-19 10:17:50|3799.7|3793.7|3800|3794|3800.2|3794.2|3799.5|3793.5|1
1605781110000|2020-11-19 10:18:30|||||||||1
1605781130000|2020-11-19 10:18:50|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|0
1605781140000|2020-11-19 10:19:00|3799.5|3793.5|3800|3794|3800|3794|3799.5|3793.5|0
1605781150000|2020-11-19 10:19:10|3800.5|3794.5|3800|3794|3800.5|3794.5|3800|3794|0
1605781170000|2020-11-19 10:19:30|3799.6|3793.6|3799.2|3793.2|3799.6|3793.6|3799|3793|27
1605781180000|2020-11-19 10:19:40|3800|3794|3800|3794|3800|3794|3800|3794|0
1605781190000|2020-11-19 10:19:50|3800.4|3794.4|3800.5|3794.5|3800.5|3794.5|3800.4|3794.4|0
1605781200000|2020-11-19 10:20:00|3800|3794|3800|3794|3800|3794|3800|3794|0
1605781210000|2020-11-19 10:20:10|3800.2|3794.2|3800.2|3794.2|3800.5|3794.5|3800.2|3794.2|0
1605781220000|2020-11-19 10:20:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|20
1605781230000|2020-11-19 10:20:30|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3
1605781240000|2020-11-19 10:20:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1605781250000|2020-11-19 10:20:50|3799.2|3793.2|3800|3794|3800|3794|3799.2|3793.2|0
1605781260000|2020-11-19 10:21:00|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|0
1605781270000|2020-11-19 10:21:10|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1605781280000|2020-11-19 10:21:20|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3
1605781290000|2020-11-19 10:21:30|3801.3|3795.3|3801.5|3795.5|3801.7|3795.7|3801.3|3795.3|7
1605781310000|2020-11-19 10:21:50|3801.7|3795.7|3802|3796|3802|3796|3801.7|3795.7|0
1605781320000|2020-11-19 10:22:00|3802.2|3796.2|3803.2|3797.2|3803.2|3797.2|3802.2|3796.2|1
1605781330000|2020-11-19 10:22:10|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.2|3796.2|4
1605781340000|2020-11-19 10:22:20|3803|3797|3803.5|3797.5|3803.5|3797.5|3803|3797|0
1605781350000|2020-11-19 10:22:30|3804|3798|3804|3798|3804|3798|3804|3798|2
1605781370000|2020-11-19 10:22:50|3804.5|3798.5|3804|3798|3804.5|3798.5|3803.5|3797.5|0
1605781390000|2020-11-19 10:23:10|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1605781400000|2020-11-19 10:23:20|3804|3798|3804|3798|3804|3798|3804|3798|0
1605781430000|2020-11-19 10:23:50|3803.5|3797.5|3803|3797|3803.5|3797.5|3803|3797|8
1605781450000|2020-11-19 10:24:10|3803.2|3797.2|3803|3797|3803.2|3797.2|3802.9|3796.9|2
1605781460000|2020-11-19 10:24:20|||||||||3
1605781480000|2020-11-19 10:24:40|3802.5|3796.5|3804|3798|3804|3798|3802.5|3796.5|19
1605781490000|2020-11-19 10:24:50|3803.9|3797.9|3804|3798|3804|3798|3803.9|3797.9|0
1605781500000|2020-11-19 10:25:00|3804.4|3798.4|3804.5|3798.5|3804.5|3798.5|3804.4|3798.4|0
1605781510000|2020-11-19 10:25:10|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|0
1605781520000|2020-11-19 10:25:20|3804.5|3798.5|3804.9|3798.9|3804.9|3798.9|3804.5|3798.5|0
1605781530000|2020-11-19 10:25:30|3805|3799|3804.9|3798.9|3805|3799|3804.9|3798.9|0
1605781560000|2020-11-19 10:26:00|3805.8|3799.8|3805.9|3799.9|3805.9|3799.9|3805.8|3799.8|5
1605781570000|2020-11-19 10:26:10|3805.8|3799.8|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|0
1605781590000|2020-11-19 10:26:30|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|0
1605781620000|2020-11-19 10:27:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1605781630000|2020-11-19 10:27:10|||||||||1
1605781640000|2020-11-19 10:27:20|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1605781650000|2020-11-19 10:27:30|3806.4|3800.4|3805.5|3799.5|3806.4|3800.4|3805.5|3799.5|1
1605781660000|2020-11-19 10:27:40|3805.2|3799.2|3804.9|3798.9|3805.2|3799.2|3804.9|3798.9|1
1605781690000|2020-11-19 10:28:10|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|0
1605781700000|2020-11-19 10:28:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1605781710000|2020-11-19 10:28:30|3804.3|3798.3|3804.9|3798.9|3804.9|3798.9|3804.3|3798.3|1
1605781720000|2020-11-19 10:28:40|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1605781730000|2020-11-19 10:28:50|3804.9|3798.9|3803.9|3797.9|3805|3799|3802.9|3796.9|12
1605781750000|2020-11-19 10:29:10|3803.8|3797.8|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1605781770000|2020-11-19 10:29:30|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|0
1605781780000|2020-11-19 10:29:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.7|3796.7|0
1605781790000|2020-11-19 10:29:50|3803.2|3797.2|3802.9|3796.9|3803.2|3797.2|3802.9|3796.9|0
1605781810000|2020-11-19 10:30:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1605781820000|2020-11-19 10:30:20|3803.5|3797.5|3803.9|3797.9|3803.9|3797.9|3802.9|3796.9|2
1605781850000|2020-11-19 10:30:50|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|1
1605781880000|2020-11-19 10:31:20|||||||||3
1605781910000|2020-11-19 10:31:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1605781920000|2020-11-19 10:32:00|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1605781930000|2020-11-19 10:32:10|3803.4|3797.4|3803.7|3797.7|3803.7|3797.7|3803.4|3797.4|0
1605781960000|2020-11-19 10:32:40|3803.4|3797.4|3803.7|3797.7|3803.7|3797.7|3803.4|3797.4|0
1605781980000|2020-11-19 10:33:00|3803.4|3797.4|3804.5|3798.5|3804.5|3798.5|3803.4|3797.4|21
1605781990000|2020-11-19 10:33:10|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.9|3798.9|0
1605782010000|2020-11-19 10:33:30|3805.5|3799.5|3805.4|3799.4|3805.5|3799.5|3805.4|3799.4|0
1605782020000|2020-11-19 10:33:40|3805.7|3799.7|3805.9|3799.9|3805.9|3799.9|3805.7|3799.7|0
1605782050000|2020-11-19 10:34:10|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1605782070000|2020-11-19 10:34:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|0
1605782080000|2020-11-19 10:34:40|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|1
1605782100000|2020-11-19 10:35:00|3806.5|3800.5|3806.9|3800.9|3806.9|3800.9|3806.5|3800.5|0
1605782110000|2020-11-19 10:35:10|||||||||1
1605782120000|2020-11-19 10:35:20|3807|3801|3807|3801|3807|3801|3807|3801|2
1605782130000|2020-11-19 10:35:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1605782140000|2020-11-19 10:35:40|3807|3801|3807|3801|3807|3801|3807|3801|3
1605782150000|2020-11-19 10:35:50|3807.7|3801.7|3807.4|3801.4|3808|3802|3807.4|3801.4|14
1605782160000|2020-11-19 10:36:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|8
1605782170000|2020-11-19 10:36:10|3808.2|3802.2|3808.4|3802.4|3808.5|3802.5|3808.2|3802.2|8
1605782180000|2020-11-19 10:36:20|3808.5|3802.5|3808.5|3802.5|3808.9|3802.9|3808.5|3802.5|0
1605782190000|2020-11-19 10:36:30|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|0
1605782200000|2020-11-19 10:36:40|3809.2|3803.2|3808.9|3802.9|3809.2|3803.2|3808.5|3802.5|0
1605782210000|2020-11-19 10:36:50|||||||||1
1605782220000|2020-11-19 10:37:00|3808.6|3802.6|3807.9|3801.9|3808.6|3802.6|3807.9|3801.9|3
1605782240000|2020-11-19 10:37:20|3808|3802|3808|3802|3808|3802|3808|3802|0
1605782250000|2020-11-19 10:37:30|3808.7|3802.7|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|0
1605782260000|2020-11-19 10:37:40|3809|3803|3807.9|3801.9|3809|3803|3807.9|3801.9|31
1605782280000|2020-11-19 10:38:00|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|2
1605782300000|2020-11-19 10:38:20|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1605782310000|2020-11-19 10:38:30|3807|3801|3807|3801|3807|3801|3807|3801|0
1605782330000|2020-11-19 10:38:50|3807.2|3801.2|3807.5|3801.5|3807.5|3801.5|3807.2|3801.2|0
1605782340000|2020-11-19 10:39:00|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.8|3800.8|0
1605782350000|2020-11-19 10:39:10|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1605782360000|2020-11-19 10:39:20|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1605782380000|2020-11-19 10:39:40|3807.7|3801.7|3807.2|3801.2|3807.7|3801.7|3807.2|3801.2|5
1605782390000|2020-11-19 10:39:50|3807|3801|3807|3801|3807|3801|3806.7|3800.7|0
1605782400000|2020-11-19 10:40:00|3807.2|3801.2|3807.3|3801.3|3807.5|3801.5|3807.2|3801.2|0
1605782410000|2020-11-19 10:40:10|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|0
1605782420000|2020-11-19 10:40:20|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3806.9|3800.9|2
1605782430000|2020-11-19 10:40:30|3807.5|3801.5|3806.5|3800.5|3807.5|3801.5|3806.5|3800.5|0
1605782440000|2020-11-19 10:40:40|3806.7|3800.7|3807.5|3801.5|3807.7|3801.7|3806.7|3800.7|0
1605782450000|2020-11-19 10:40:50|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807|3801|0
1605782460000|2020-11-19 10:41:00|3806.8|3800.8|3807.5|3801.5|3807.5|3801.5|3806.7|3800.7|1
1605782470000|2020-11-19 10:41:10|3807.2|3801.2|3807.2|3801.2|3807.5|3801.5|3807.2|3801.2|0
1605782490000|2020-11-19 10:41:30|3807.5|3801.5|3807.2|3801.2|3807.5|3801.5|3807.2|3801.2|0
1605782500000|2020-11-19 10:41:40|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|5
1605782520000|2020-11-19 10:42:00|3806|3800|3806|3800|3806|3800|3806|3800|0
1605782540000|2020-11-19 10:42:20|3806.2|3800.2|3806|3800|3806.5|3800.5|3806|3800|0
1605782550000|2020-11-19 10:42:30|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1605782560000|2020-11-19 10:42:40|3806|3800|3806.2|3800.2|3806.2|3800.2|3806|3800|0
1605782570000|2020-11-19 10:42:50|3806.5|3800.5|3806.9|3800.9|3806.9|3800.9|3806.5|3800.5|0
1605782580000|2020-11-19 10:43:00|3806.2|3800.2|3806.9|3800.9|3806.9|3800.9|3806.2|3800.2|0
1605782590000|2020-11-19 10:43:10|3806.5|3800.5|3806.5|3800.5|3806.9|3800.9|3806.5|3800.5|0
1605782600000|2020-11-19 10:43:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.5|3800.5|0
1605782620000|2020-11-19 10:43:40|3807|3801|3807|3801|3807|3801|3807|3801|1
1605782630000|2020-11-19 10:43:50|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807|3801|0
1605782640000|2020-11-19 10:44:00|3807.5|3801.5|3807|3801|3807.5|3801.5|3807|3801|0
1605782650000|2020-11-19 10:44:10|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|0
1605782660000|2020-11-19 10:44:20|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1605782680000|2020-11-19 10:44:40|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1605782690000|2020-11-19 10:44:50|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.2|3800.2|0
1605782710000|2020-11-19 10:45:10|3807|3801|3807|3801|3807.2|3801.2|3807|3801|1
1605782720000|2020-11-19 10:45:20|3806.7|3800.7|3807|3801|3807|3801|3806.5|3800.5|0
1605782740000|2020-11-19 10:45:40|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1605782750000|2020-11-19 10:45:50|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1605782760000|2020-11-19 10:46:00|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1605782770000|2020-11-19 10:46:10|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.2|3801.2|0
1605782780000|2020-11-19 10:46:20|3807.8|3801.8|3807.5|3801.5|3809|3803|3807.2|3801.2|22
1605782810000|2020-11-19 10:46:50|3807|3801|3807|3801|3807|3801|3807|3801|6
1605782820000|2020-11-19 10:47:00|3807.2|3801.2|3807|3801|3807.2|3801.2|3807|3801|0
1605782840000|2020-11-19 10:47:20|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|19
1605782860000|2020-11-19 10:47:40|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1605782880000|2020-11-19 10:48:00|3808.9|3802.9|3809.5|3803.5|3809.5|3803.5|3808.9|3802.9|0
1605782890000|2020-11-19 10:48:10|3809.4|3803.4|3809.5|3803.5|3809.5|3803.5|3809.4|3803.4|0
1605782900000|2020-11-19 10:48:20|3809.9|3803.9|3809.4|3803.4|3810|3804|3809.4|3803.4|0
1605782910000|2020-11-19 10:48:30|3809.2|3803.2|3809|3803|3809.2|3803.2|3809|3803|0
1605782930000|2020-11-19 10:48:50|3809.4|3803.4|3809|3803|3809.4|3803.4|3809|3803|0
1605782940000|2020-11-19 10:49:00|3809.4|3803.4|3809|3803|3809.4|3803.4|3809|3803|0
1605782970000|2020-11-19 10:49:30|3808.9|3802.9|3809|3803|3809|3803|3808.5|3802.5|0
1605783020000|2020-11-19 10:50:20|3808.9|3802.9|3809|3803|3809|3803|3808.9|3802.9|3
1605783030000|2020-11-19 10:50:30|3809.5|3803.5|3809.5|3803.5|3809.9|3803.9|3809.5|3803.5|1
1605783050000|2020-11-19 10:50:50|3810|3804|3810|3804|3810|3804|3810|3804|0
1605783060000|2020-11-19 10:51:00|3809.9|3803.9|3809.5|3803.5|3810|3804|3809.4|3803.4|0
1605783070000|2020-11-19 10:51:10|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|0
1605783080000|2020-11-19 10:51:20|3809.7|3803.7|3809.4|3803.4|3809.7|3803.7|3809.4|3803.4|1
1605783090000|2020-11-19 10:51:30|3809.5|3803.5|3809.9|3803.9|3809.9|3803.9|3809.5|3803.5|0
1605783100000|2020-11-19 10:51:40|3810.2|3804.2|3811|3805|3811|3805|3810.2|3804.2|1
1605783110000|2020-11-19 10:51:50|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1605783120000|2020-11-19 10:52:00|3810.9|3804.9|3810.9|3804.9|3811|3805|3810.9|3804.9|0
1605783130000|2020-11-19 10:52:10|3810.5|3804.5|3811.4|3805.4|3811.5|3805.5|3810.5|3804.5|1
1605783140000|2020-11-19 10:52:20|3811.5|3805.5|3811.4|3805.4|3811.5|3805.5|3811.4|3805.4|0
1605783160000|2020-11-19 10:52:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1605783170000|2020-11-19 10:52:50|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|2
1605783190000|2020-11-19 10:53:10|3811.1|3805.1|3811|3805|3811.1|3805.1|3811|3805|15
1605783200000|2020-11-19 10:53:20|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3811.8|3805.8|8
1605783210000|2020-11-19 10:53:30|3813.8|3807.8|3814.1|3808.1|3814.1|3808.1|3813.8|3807.8|12
1605783220000|2020-11-19 10:53:40|3813.8|3807.8|3813.6|3807.6|3813.8|3807.8|3813.6|3807.6|6
1605783240000|2020-11-19 10:54:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|2
1605783250000|2020-11-19 10:54:10|3813.3|3807.3|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|10
1605783260000|2020-11-19 10:54:20|3812.3|3806.3|3813.8|3807.8|3813.8|3807.8|3812.3|3806.3|9
1605783270000|2020-11-19 10:54:30|3813.1|3807.1|3813.1|3807.1|3813.3|3807.3|3813.1|3807.1|37
1605783300000|2020-11-19 10:55:00|||||||||3
1605783310000|2020-11-19 10:55:10|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|2
1605783320000|2020-11-19 10:55:20|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1605783330000|2020-11-19 10:55:30|3812.4|3806.4|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|2
1605783340000|2020-11-19 10:55:40|3812.6|3806.6|3812.5|3806.5|3812.6|3806.6|3812.5|3806.5|0
1605783360000|2020-11-19 10:56:00|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|0
1605783420000|2020-11-19 10:57:00|3811.6|3805.6|3811.5|3805.5|3811.6|3805.6|3811.5|3805.5|0
1605783430000|2020-11-19 10:57:10|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|0
1605783440000|2020-11-19 10:57:20|3811.8|3805.8|3811.6|3805.6|3811.8|3805.8|3811.6|3805.6|1
1605783450000|2020-11-19 10:57:30|3811.5|3805.5|3811.1|3805.1|3811.5|3805.5|3811.1|3805.1|0
1605783460000|2020-11-19 10:57:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|14
1605783470000|2020-11-19 10:57:50|3811.1|3805.1|3811|3805|3811.1|3805.1|3811|3805|0
1605783480000|2020-11-19 10:58:00|3811.1|3805.1|3810|3804|3811.1|3805.1|3810|3804|9
1605783490000|2020-11-19 10:58:10|3810.1|3804.1|3810|3804|3810.1|3804.1|3810|3804|2
1605783500000|2020-11-19 10:58:20|3810.1|3804.1|3810.5|3804.5|3810.5|3804.5|3810|3804|4
1605783520000|2020-11-19 10:58:40|3810.1|3804.1|3810.5|3804.5|3810.5|3804.5|3810.1|3804.1|6
1605783530000|2020-11-19 10:58:50|3810.9|3804.9|3811.1|3805.1|3811.1|3805.1|3810.9|3804.9|5
1605783540000|2020-11-19 10:59:00|3811|3805|3811.5|3805.5|3811.5|3805.5|3810.9|3804.9|7
1605783550000|2020-11-19 10:59:10|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1605783560000|2020-11-19 10:59:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1605783570000|2020-11-19 10:59:30|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1605783580000|2020-11-19 10:59:40|3809.9|3803.9|3810|3804|3810.1|3804.1|3809.9|3803.9|3
1605783590000|2020-11-19 10:59:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1605783600000|2020-11-19 11:00:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|9
1605783610000|2020-11-19 11:00:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1605783640000|2020-11-19 11:00:40|3810.5|3804.5|3811.1|3805.1|3811.1|3805.1|3810.5|3804.5|2
1605783650000|2020-11-19 11:00:50|3811.5|3805.5|3811.1|3805.1|3811.5|3805.5|3811.1|3805.1|0
1605783660000|2020-11-19 11:01:00|3811.4|3805.4|3812.1|3806.1|3812.1|3806.1|3811.4|3805.4|4
1605783670000|2020-11-19 11:01:10|3812|3806|3811.6|3805.6|3812|3806|3811.6|3805.6|0
1605783680000|2020-11-19 11:01:20|||||||||2
1605783710000|2020-11-19 11:01:50|3811.8|3805.8|3810.8|3804.8|3812.1|3806.1|3810.4|3804.4|2
1605783720000|2020-11-19 11:02:00|3810.6|3804.6|3811.3|3805.3|3811.3|3805.3|3810.6|3804.6|0
1605783740000|2020-11-19 11:02:20|3811.4|3805.4|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|0
1605783770000|2020-11-19 11:02:50|3811.1|3805.1|3810.8|3804.8|3811.1|3805.1|3810.8|3804.8|0
1605783780000|2020-11-19 11:03:00|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1605783790000|2020-11-19 11:03:10|3811.3|3805.3|3810.4|3804.4|3811.3|3805.3|3810.4|3804.4|1
1605783800000|2020-11-19 11:03:20|3810.8|3804.8|3810.8|3804.8|3810.9|3804.9|3810.8|3804.8|2
1605783810000|2020-11-19 11:03:30|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1605783820000|2020-11-19 11:03:40|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|0
1605783850000|2020-11-19 11:04:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1605783860000|2020-11-19 11:04:20|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1605783870000|2020-11-19 11:04:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1605783900000|2020-11-19 11:05:00|3811.3|3805.3|3811.4|3805.4|3811.4|3805.4|3811.3|3805.3|0
1605783910000|2020-11-19 11:05:10|3811.3|3805.3|3810.3|3804.3|3811.3|3805.3|3810.3|3804.3|1
1605783920000|2020-11-19 11:05:20|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1605783930000|2020-11-19 11:05:30|3809.1|3803.1|3808.7|3802.7|3809.1|3803.1|3808.7|3802.7|46
1605783970000|2020-11-19 11:06:10|||||||||3
1605783990000|2020-11-19 11:06:30|3809.1|3803.1|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|10
1605784010000|2020-11-19 11:06:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1605784020000|2020-11-19 11:07:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|0
1605784060000|2020-11-19 11:07:40|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.6|3803.6|0
1605784120000|2020-11-19 11:08:40|3810.1|3804.1|3810.2|3804.2|3810.2|3804.2|3810.1|3804.1|0
1605784130000|2020-11-19 11:08:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1605784140000|2020-11-19 11:09:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1605784160000|2020-11-19 11:09:20|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|0
1605784170000|2020-11-19 11:09:30|3810.1|3804.1|3809.8|3803.8|3810.2|3804.2|3809.7|3803.7|0
1605784180000|2020-11-19 11:09:40|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1605784190000|2020-11-19 11:09:50|3810.1|3804.1|3809.7|3803.7|3810.1|3804.1|3809.7|3803.7|2
1605784200000|2020-11-19 11:10:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1605784210000|2020-11-19 11:10:10|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|4
1605784220000|2020-11-19 11:10:20|3809.8|3803.8|3809.2|3803.2|3809.8|3803.8|3809.1|3803.1|25
1605784230000|2020-11-19 11:10:30|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1605784240000|2020-11-19 11:10:40|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1605784250000|2020-11-19 11:10:50|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|0
1605784260000|2020-11-19 11:11:00|3809.1|3803.1|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|0
1605784270000|2020-11-19 11:11:10|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1605784290000|2020-11-19 11:11:30|3808.3|3802.3|3809.2|3803.2|3809.2|3803.2|3808.3|3802.3|2
1605784300000|2020-11-19 11:11:40|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|0
1605784310000|2020-11-19 11:11:50|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1605784330000|2020-11-19 11:12:10|3809.5|3803.5|3810.1|3804.1|3810.2|3804.2|3809.5|3803.5|0
1605784340000|2020-11-19 11:12:20|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1605784350000|2020-11-19 11:12:30|3810.3|3804.3|3809.7|3803.7|3810.3|3804.3|3809.7|3803.7|2
1605784360000|2020-11-19 11:12:40|3810.1|3804.1|3810.2|3804.2|3810.2|3804.2|3810.1|3804.1|0
1605784370000|2020-11-19 11:12:50|3810.1|3804.1|3810.1|3804.1|3810.2|3804.2|3809.7|3803.7|0
1605784380000|2020-11-19 11:13:00|3809.7|3803.7|3810.1|3804.1|3810.1|3804.1|3809.7|3803.7|0
1605784390000|2020-11-19 11:13:10|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|0
1605784420000|2020-11-19 11:13:40|3810|3804|3810|3804|3810|3804|3809.7|3803.7|0
1605784430000|2020-11-19 11:13:50|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|0
1605784440000|2020-11-19 11:14:00|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1605784450000|2020-11-19 11:14:10|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809|3803|1
1605784460000|2020-11-19 11:14:20|3809.7|3803.7|3810|3804|3810|3804|3809.7|3803.7|0
1605784470000|2020-11-19 11:14:30|3809.9|3803.9|3810|3804|3810.2|3804.2|3809.5|3803.5|0
1605784490000|2020-11-19 11:14:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1605784500000|2020-11-19 11:15:00|3810|3804|3810.2|3804.2|3810.2|3804.2|3810|3804|0
1605784510000|2020-11-19 11:15:10|3810.3|3804.3|3809.7|3803.7|3810.3|3804.3|3809.7|3803.7|7
1605784520000|2020-11-19 11:15:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1605784550000|2020-11-19 11:15:50|3809.4|3803.4|3809|3803|3809.4|3803.4|3809|3803|0
1605784560000|2020-11-19 11:16:00|3809.4|3803.4|3809|3803|3809.4|3803.4|3809|3803|0
1605784570000|2020-11-19 11:16:10|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1605784610000|2020-11-19 11:16:50|||||||||2
1605784620000|2020-11-19 11:17:00|3809.4|3803.4|3809.5|3803.5|3809.5|3803.5|3809.4|3803.4|1
1605784670000|2020-11-19 11:17:50|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|16
1605784680000|2020-11-19 11:18:00|3808.7|3802.7|3806.5|3800.5|3808.7|3802.7|3806|3800|22
1605784690000|2020-11-19 11:18:10|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1605784700000|2020-11-19 11:18:20|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1605784710000|2020-11-19 11:18:30|3805.2|3799.2|3805|3799|3805.2|3799.2|3805|3799|0
1605784720000|2020-11-19 11:18:40|3805.3|3799.3|3805.2|3799.2|3805.3|3799.3|3805.2|3799.2|5
1605784730000|2020-11-19 11:18:50|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1605784740000|2020-11-19 11:19:00|3805.7|3799.7|3804.7|3798.7|3805.7|3799.7|3804.7|3798.7|10
1605784780000|2020-11-19 11:19:40|3804.3|3798.3|3805.2|3799.2|3805.2|3799.2|3804.3|3798.3|1
1605784830000|2020-11-19 11:20:30|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1605784840000|2020-11-19 11:20:40|3805.2|3799.2|3806.2|3800.2|3806.2|3800.2|3805.2|3799.2|3
1605784850000|2020-11-19 11:20:50|3806|3800|3805.7|3799.7|3806|3800|3805.7|3799.7|0
1605784860000|2020-11-19 11:21:00|3805.2|3799.2|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1605784900000|2020-11-19 11:21:40|3805.7|3799.7|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|1
1605784910000|2020-11-19 11:21:50|3805.3|3799.3|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|0
1605784920000|2020-11-19 11:22:00|||||||||1
1605784960000|2020-11-19 11:22:40|3805.3|3799.3|3805.2|3799.2|3805.3|3799.3|3805.2|3799.2|0
1605784990000|2020-11-19 11:23:10|3805.3|3799.3|3805.3|3799.3|3805.7|3799.7|3805.3|3799.3|0
1605785000000|2020-11-19 11:23:20|3805.2|3799.2|3805|3799|3805.2|3799.2|3805|3799|2
1605785010000|2020-11-19 11:23:30|3805.2|3799.2|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|0
1605785020000|2020-11-19 11:23:40|3805.5|3799.5|3806.7|3800.7|3806.7|3800.7|3805.5|3799.5|3
1605785030000|2020-11-19 11:23:50|3807.2|3801.2|3806.7|3800.7|3807.2|3801.2|3806.7|3800.7|1
1605785060000|2020-11-19 11:24:20|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3807.3|3801.3|7
1605785070000|2020-11-19 11:24:30|3808.7|3802.7|3808.2|3802.2|3808.7|3802.7|3808.2|3802.2|1
1605785080000|2020-11-19 11:24:40|3808.5|3802.5|3808.7|3802.7|3808.7|3802.7|3808.5|3802.5|0
1605785090000|2020-11-19 11:24:50|3808.8|3802.8|3808.7|3802.7|3808.8|3802.8|3808.7|3802.7|0
1605785100000|2020-11-19 11:25:00|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1605785140000|2020-11-19 11:25:40|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|0
1605785150000|2020-11-19 11:25:50|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1605785160000|2020-11-19 11:26:00|3809.2|3803.2|3809.7|3803.7|3809.7|3803.7|3809.2|3803.2|0
1605785240000|2020-11-19 11:27:20|3810.2|3804.2|3810.3|3804.3|3810.3|3804.3|3810.2|3804.2|7
1605785250000|2020-11-19 11:27:30|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3809.7|3803.7|5
1605785260000|2020-11-19 11:27:40|3810.8|3804.8|3810.7|3804.7|3810.8|3804.8|3810.7|3804.7|2
1605785280000|2020-11-19 11:28:00|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.7|3804.7|1
1605785290000|2020-11-19 11:28:10|3811.3|3805.3|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|14
1605785300000|2020-11-19 11:28:20|3810.7|3804.7|3811.3|3805.3|3811.3|3805.3|3810.3|3804.3|1
1605785320000|2020-11-19 11:28:40|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|13
1605785330000|2020-11-19 11:28:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|27
1605785340000|2020-11-19 11:29:00|3810.7|3804.7|3810.2|3804.2|3810.7|3804.7|3810.2|3804.2|0
1605785360000|2020-11-19 11:29:20|3810|3804|3810|3804|3810|3804|3810|3804|0
1605785390000|2020-11-19 11:29:50|3809.2|3803.2|3809.5|3803.5|3809.5|3803.5|3809.2|3803.2|0
1605785400000|2020-11-19 11:30:00|3810|3804|3810.2|3804.2|3810.2|3804.2|3809.7|3803.7|4
1605785410000|2020-11-19 11:30:10|3810.3|3804.3|3810.3|3804.3|3810.7|3804.7|3810.3|3804.3|0
1605785420000|2020-11-19 11:30:20|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1605785430000|2020-11-19 11:30:30|3810.3|3804.3|3811.7|3805.7|3811.7|3805.7|3810.3|3804.3|25
1605785440000|2020-11-19 11:30:40|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.5|3805.5|11
1605785450000|2020-11-19 11:30:50|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1605785460000|2020-11-19 11:31:00|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|1
1605785470000|2020-11-19 11:31:10|3812.3|3806.3|3812.7|3806.7|3812.7|3806.7|3812.3|3806.3|2
1605785480000|2020-11-19 11:31:20|3812.3|3806.3|3811.7|3805.7|3812.3|3806.3|3811.7|3805.7|4
1605785500000|2020-11-19 11:31:40|3812|3806|3812|3806|3812.2|3806.2|3812|3806|2
1605785520000|2020-11-19 11:32:00|3811.7|3805.7|3811.2|3805.2|3811.7|3805.7|3811.2|3805.2|0
1605785530000|2020-11-19 11:32:10|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|1
1605785540000|2020-11-19 11:32:20|3811.7|3805.7|3812|3806|3812|3806|3811.7|3805.7|1
1605785570000|2020-11-19 11:32:50|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1605785590000|2020-11-19 11:33:10|||||||||1
1605785600000|2020-11-19 11:33:20|3811.2|3805.2|3811|3805|3811.2|3805.2|3811|3805|1
1605785610000|2020-11-19 11:33:30|3810.7|3804.7|3810.8|3804.8|3811.2|3805.2|3809.8|3803.8|2
1605785620000|2020-11-19 11:33:40|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3811.2|3805.2|0
1605785640000|2020-11-19 11:34:00|||||||||1
1605785650000|2020-11-19 11:34:10|3810.8|3804.8|3811.2|3805.2|3811.2|3805.2|3810.7|3804.7|0
1605785660000|2020-11-19 11:34:20|3811|3805|3811|3805|3811|3805|3811|3805|0
1605785670000|2020-11-19 11:34:30|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1605785680000|2020-11-19 11:34:40|3811|3805|3811.7|3805.7|3811.7|3805.7|3811|3805|3
1605785700000|2020-11-19 11:35:00|3812|3806|3811.7|3805.7|3812|3806|3811.7|3805.7|0
1605785770000|2020-11-19 11:36:10|3812|3806|3811.7|3805.7|3812|3806|3811.7|3805.7|1
1605785780000|2020-11-19 11:36:20|3810.3|3804.3|3810.2|3804.2|3810.3|3804.3|3810.2|3804.2|4
1605785790000|2020-11-19 11:36:30|3810|3804|3811.7|3805.7|3811.7|3805.7|3810|3804|4
1605785800000|2020-11-19 11:36:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|4
1605785820000|2020-11-19 11:37:00|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1605785830000|2020-11-19 11:37:10|3812|3806|3812|3806|3812|3806|3812|3806|2
1605785840000|2020-11-19 11:37:20|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1605785850000|2020-11-19 11:37:30|3812|3806|3812|3806|3812|3806|3812|3806|0
1605785860000|2020-11-19 11:37:40|3812.4|3806.4|3812|3806|3812.4|3806.4|3812|3806|0
1605785880000|2020-11-19 11:38:00|3812.4|3806.4|3812|3806|3812.4|3806.4|3812|3806|0
1605785890000|2020-11-19 11:38:10|3811.7|3805.7|3811|3805|3811.7|3805.7|3811|3805|2
1605785910000|2020-11-19 11:38:30|3810.7|3804.7|3810.3|3804.3|3810.7|3804.7|3810.3|3804.3|1
1605785920000|2020-11-19 11:38:40|3810.7|3804.7|3811|3805|3811|3805|3810|3804|3
1605785930000|2020-11-19 11:38:50|||||||||6
1605785940000|2020-11-19 11:39:00|3811.8|3805.8|3812.4|3806.4|3812.4|3806.4|3811.7|3805.7|1
1605785950000|2020-11-19 11:39:10|3812|3806|3812|3806|3812|3806|3812|3806|0
1605785970000|2020-11-19 11:39:30|3811.7|3805.7|3811.4|3805.4|3811.7|3805.7|3811.4|3805.4|3
1605785980000|2020-11-19 11:39:40|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|4
1605785990000|2020-11-19 11:39:50|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1605786000000|2020-11-19 11:40:00|3812|3806|3812.4|3806.4|3812.4|3806.4|3812|3806|0
1605786030000|2020-11-19 11:40:30|3812.7|3806.7|3812.5|3806.5|3812.7|3806.7|3812.5|3806.5|4
1605786060000|2020-11-19 11:41:00|3812.4|3806.4|3811.7|3805.7|3812.4|3806.4|3811.7|3805.7|0
1605786070000|2020-11-19 11:41:10|3811.5|3805.5|3811.7|3805.7|3811.7|3805.7|3811.5|3805.5|1
1605786080000|2020-11-19 11:41:20|3812|3806|3812.4|3806.4|3812.4|3806.4|3812|3806|0
1605786090000|2020-11-19 11:41:30|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|2
1605786110000|2020-11-19 11:41:50|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|2
1605786120000|2020-11-19 11:42:00|3812.7|3806.7|3813|3807|3813|3807|3812.7|3806.7|0
1605786130000|2020-11-19 11:42:10|3813.4|3807.4|3814|3808|3814|3808|3813|3807|4
1605786140000|2020-11-19 11:42:20|3814.3|3808.3|3814|3808|3814.3|3808.3|3814|3808|19
1605786150000|2020-11-19 11:42:30|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1605786170000|2020-11-19 11:42:50|3814|3808|3814|3808|3814|3808|3814|3808|1
1605786180000|2020-11-19 11:43:00|3814.7|3808.7|3814|3808|3814.7|3808.7|3814|3808|1
1605786190000|2020-11-19 11:43:10|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|1
1605786220000|2020-11-19 11:43:40|||||||||2
1605786230000|2020-11-19 11:43:50|3815|3809|3814.7|3808.7|3815|3809|3814.7|3808.7|0
1605786240000|2020-11-19 11:44:00|3816|3810|3816.7|3810.7|3816.7|3810.7|3816|3810|15
1605786260000|2020-11-19 11:44:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1605786270000|2020-11-19 11:44:30|3816.7|3810.7|3816.3|3810.3|3816.7|3810.7|3816.2|3810.2|0
1605786280000|2020-11-19 11:44:40|3817|3811|3816.7|3810.7|3817|3811|3816.7|3810.7|16
1605786290000|2020-11-19 11:44:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|2
1605786300000|2020-11-19 11:45:00|3816.7|3810.7|3817.7|3811.7|3817.7|3811.7|3816.7|3810.7|3
1605786310000|2020-11-19 11:45:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1605786320000|2020-11-19 11:45:20|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|5
1605786330000|2020-11-19 11:45:30|3817.9|3811.9|3818.3|3812.3|3818.3|3812.3|3817.9|3811.9|0
1605786340000|2020-11-19 11:45:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1605786350000|2020-11-19 11:45:50|3817.7|3811.7|3818.3|3812.3|3818.3|3812.3|3817.3|3811.3|1
1605786360000|2020-11-19 11:46:00|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|0
1605786370000|2020-11-19 11:46:10|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3819.2|3813.2|1
1605786380000|2020-11-19 11:46:20|3819.2|3813.2|3820.3|3814.3|3820.3|3814.3|3819.2|3813.2|14
1605786390000|2020-11-19 11:46:30|||||||||63
1605786400000|2020-11-19 11:46:40|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|9
1605786420000|2020-11-19 11:47:00|3822.3|3816.3|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|21
1605786430000|2020-11-19 11:47:10|3821.9|3815.9|3822.7|3816.7|3822.8|3816.8|3821.9|3815.9|12
1605786440000|2020-11-19 11:47:20|3822.8|3816.8|3822.3|3816.3|3822.8|3816.8|3822.3|3816.3|21
1605786450000|2020-11-19 11:47:30|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|0
1605786460000|2020-11-19 11:47:40|||||||||7
1605786470000|2020-11-19 11:47:50|3822.8|3816.8|3822.3|3816.3|3822.8|3816.8|3822.3|3816.3|11
1605786480000|2020-11-19 11:48:00|3822.7|3816.7|3821.8|3815.8|3822.7|3816.7|3821.8|3815.8|1
1605786500000|2020-11-19 11:48:20|3821.3|3815.3|3821.8|3815.8|3822.2|3816.2|3821.3|3815.3|1
1605786510000|2020-11-19 11:48:30|3821.4|3815.4|3821.3|3815.3|3821.4|3815.4|3821.3|3815.3|0
1605786520000|2020-11-19 11:48:40|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1605786530000|2020-11-19 11:48:50|3821.9|3815.9|3821.8|3815.8|3821.9|3815.9|3821.8|3815.8|1
1605786540000|2020-11-19 11:49:00|3821.3|3815.3|3821.7|3815.7|3821.7|3815.7|3821.3|3815.3|1
1605786550000|2020-11-19 11:49:10|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|0
1605786590000|2020-11-19 11:49:50|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|2
1605786600000|2020-11-19 11:50:00|3820.7|3814.7|3820.3|3814.3|3820.7|3814.7|3820.3|3814.3|10
1605786610000|2020-11-19 11:50:10|||||||||37
1605786620000|2020-11-19 11:50:20|3820|3814|3819.2|3813.2|3820|3814|3819|3813|6
1605786640000|2020-11-19 11:50:40|||||||||4
1605786720000|2020-11-19 11:52:00|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|0
1605786770000|2020-11-19 11:52:50|3818.3|3812.3|3818.2|3812.2|3818.3|3812.3|3818.2|3812.2|0
1605786780000|2020-11-19 11:53:00|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|0
1605786790000|2020-11-19 11:53:10|3817.7|3811.7|3818.7|3812.7|3818.7|3812.7|3817.7|3811.7|0
1605786800000|2020-11-19 11:53:20|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1605786820000|2020-11-19 11:53:40|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1605786830000|2020-11-19 11:53:50|3818.7|3812.7|3818.3|3812.3|3819.2|3813.2|3818.3|3812.3|2
1605786840000|2020-11-19 11:54:00|3818.7|3812.7|3817.8|3811.8|3818.7|3812.7|3817.8|3811.8|0
1605786870000|2020-11-19 11:54:30|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1605786890000|2020-11-19 11:54:50|3817.8|3811.8|3817.7|3811.7|3817.8|3811.8|3817.7|3811.7|0
1605786900000|2020-11-19 11:55:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1605786940000|2020-11-19 11:55:40|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|0
1605786950000|2020-11-19 11:55:50|3817.8|3811.8|3819.2|3813.2|3819.2|3813.2|3817.8|3811.8|16
1605786970000|2020-11-19 11:56:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1605786990000|2020-11-19 11:56:30|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|0
1605787000000|2020-11-19 11:56:40|3818.9|3812.9|3819.3|3813.3|3819.3|3813.3|3818.9|3812.9|0
1605787010000|2020-11-19 11:56:50|3819.7|3813.7|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|0
1605787020000|2020-11-19 11:57:00|3820|3814|3819.7|3813.7|3820|3814|3819.7|3813.7|0
1605787030000|2020-11-19 11:57:10|3819.2|3813.2|3820.2|3814.2|3820.2|3814.2|3819.2|3813.2|0
1605787040000|2020-11-19 11:57:20|3820|3814|3820.2|3814.2|3820.2|3814.2|3820|3814|0
1605787070000|2020-11-19 11:57:50|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1605787080000|2020-11-19 11:58:00|3820.7|3814.7|3820|3814|3821|3815|3820|3814|6
1605787100000|2020-11-19 11:58:20|3819.9|3813.9|3819.2|3813.2|3819.9|3813.9|3819.2|3813.2|0
1605787110000|2020-11-19 11:58:30|3819|3813|3819.2|3813.2|3819.5|3813.5|3819|3813|0
1605787120000|2020-11-19 11:58:40|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819|3813|1
1605787130000|2020-11-19 11:58:50|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1605787150000|2020-11-19 11:59:10|3819|3813|3819|3813|3819|3813|3819|3813|0
1605787160000|2020-11-19 11:59:20|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819|3813|0
1605787170000|2020-11-19 11:59:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1605787180000|2020-11-19 11:59:40|3818.9|3812.9|3817.7|3811.7|3818.9|3812.9|3817.7|3811.7|1
1605787190000|2020-11-19 11:59:50|3817.3|3811.3|3816.7|3810.7|3817.3|3811.3|3816.7|3810.7|0
1605787200000|2020-11-19 12:00:00|3816.9|3810.9|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|3
1605787210000|2020-11-19 12:00:10|3816.4|3810.4|3817.2|3811.2|3817.7|3811.7|3816.4|3810.4|0
1605787220000|2020-11-19 12:00:20|3817.5|3811.5|3818.2|3812.2|3818.3|3812.3|3817.5|3811.5|5
1605787240000|2020-11-19 12:00:40|3817.7|3811.7|3817.7|3811.7|3818|3812|3817.7|3811.7|0
1605787260000|2020-11-19 12:01:00|3817|3811|3816.7|3810.7|3817|3811|3816.7|3810.7|4
1605787270000|2020-11-19 12:01:10|3817|3811|3817|3811|3817.4|3811.4|3816.7|3810.7|10
1605787290000|2020-11-19 12:01:30|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|9
1605787300000|2020-11-19 12:01:40|3816.7|3810.7|3815.7|3809.7|3816.7|3810.7|3815.7|3809.7|3
1605787310000|2020-11-19 12:01:50|3816|3810|3815|3809|3816|3810|3815|3809|11
1605787320000|2020-11-19 12:02:00|3814.7|3808.7|3814.5|3808.5|3814.7|3808.7|3814.5|3808.5|0
1605787330000|2020-11-19 12:02:10|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1605787340000|2020-11-19 12:02:20|3814.3|3808.3|3815.5|3809.5|3815.5|3809.5|3814.3|3808.3|4
1605787350000|2020-11-19 12:02:30|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|1
1605787360000|2020-11-19 12:02:40|||||||||1
1605787380000|2020-11-19 12:03:00|3815.4|3809.4|3815|3809|3815.4|3809.4|3815|3809|0
1605787390000|2020-11-19 12:03:10|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|0
1605787400000|2020-11-19 12:03:20|3815.7|3809.7|3815.7|3809.7|3816|3810|3815.7|3809.7|0
1605787410000|2020-11-19 12:03:30|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1605787420000|2020-11-19 12:03:40|3816|3810|3816|3810|3816|3810|3816|3810|23
1605787440000|2020-11-19 12:04:00|3815.5|3809.5|3816|3810|3816|3810|3815.5|3809.5|0
1605787450000|2020-11-19 12:04:10|3815.7|3809.7|3816.4|3810.4|3816.4|3810.4|3815.7|3809.7|11
1605787460000|2020-11-19 12:04:20|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1605787470000|2020-11-19 12:04:30|3816|3810|3816.4|3810.4|3816.4|3810.4|3816|3810|0
1605787480000|2020-11-19 12:04:40|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|0
1605787500000|2020-11-19 12:05:00|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1605787510000|2020-11-19 12:05:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1605787520000|2020-11-19 12:05:20|3815.2|3809.2|3814.5|3808.5|3815.2|3809.2|3814.5|3808.5|1
1605787530000|2020-11-19 12:05:30|3814.2|3808.2|3815|3809|3815|3809|3814.2|3808.2|0
1605787540000|2020-11-19 12:05:40|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|2
1605787550000|2020-11-19 12:05:50|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1605787560000|2020-11-19 12:06:00|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1605787570000|2020-11-19 12:06:10|3815|3809|3815|3809|3815|3809|3815|3809|0
1605787590000|2020-11-19 12:06:30|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.3|3808.3|0
1605787600000|2020-11-19 12:06:40|3814.5|3808.5|3814.7|3808.7|3814.7|3808.7|3814.5|3808.5|6
1605787610000|2020-11-19 12:06:50|3814.5|3808.5|3814.7|3808.7|3814.7|3808.7|3814.5|3808.5|4
1605787620000|2020-11-19 12:07:00|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1605787630000|2020-11-19 12:07:10|3814|3808|3813|3807|3814|3808|3813|3807|12
1605787640000|2020-11-19 12:07:20|3813.4|3807.4|3813.5|3807.5|3813.5|3807.5|3813.4|3807.4|1
1605787650000|2020-11-19 12:07:30|3814.4|3808.4|3814|3808|3814.4|3808.4|3814|3808|2
1605787660000|2020-11-19 12:07:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1605787680000|2020-11-19 12:08:00|3814|3808|3814.2|3808.2|3814.5|3808.5|3814|3808|0
1605787690000|2020-11-19 12:08:10|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1605787740000|2020-11-19 12:09:00|3814|3808|3814.2|3808.2|3814.2|3808.2|3814|3808|1
1605787790000|2020-11-19 12:09:50|3814.3|3808.3|3815.5|3809.5|3815.5|3809.5|3814.3|3808.3|2
1605787800000|2020-11-19 12:10:00|3815.7|3809.7|3815.5|3809.5|3816|3810|3815.5|3809.5|0
1605787810000|2020-11-19 12:10:10|3815|3809|3816|3810|3816|3810|3815|3809|0
1605787820000|2020-11-19 12:10:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1605787830000|2020-11-19 12:10:30|3816|3810|3816|3810|3816|3810|3816|3810|0
1605787850000|2020-11-19 12:10:50|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|14
1605787920000|2020-11-19 12:12:00|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|14
1605787930000|2020-11-19 12:12:10|3817|3811|3817|3811|3817|3811|3817|3811|0
1605787950000|2020-11-19 12:12:30|3816.5|3810.5|3816.2|3810.2|3816.5|3810.5|3816|3810|0
1605787960000|2020-11-19 12:12:40|3816|3810|3816.2|3810.2|3816.2|3810.2|3816|3810|1
1605787970000|2020-11-19 12:12:50|3816.5|3810.5|3816.7|3810.7|3816.7|3810.7|3816.5|3810.5|0
1605787980000|2020-11-19 12:13:00|3817|3811|3817.2|3811.2|3817.2|3811.2|3816.7|3810.7|0
1605788000000|2020-11-19 12:13:20|3817|3811|3816.5|3810.5|3817|3811|3816.5|3810.5|0
1605788010000|2020-11-19 12:13:30|3813.8|3807.8|3814.2|3808.2|3814.2|3808.2|3813.8|3807.8|12
1605788020000|2020-11-19 12:13:40|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|0
1605788030000|2020-11-19 12:13:50|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1605788040000|2020-11-19 12:14:00|3814|3808|3813.7|3807.7|3814|3808|3813.7|3807.7|0
1605788050000|2020-11-19 12:14:10|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|2
1605788060000|2020-11-19 12:14:20|3813.4|3807.4|3811.7|3805.7|3813.4|3807.4|3811.7|3805.7|6
1605788070000|2020-11-19 12:14:30|3811.3|3805.3|3811.5|3805.5|3811.5|3805.5|3811.3|3805.3|2
1605788080000|2020-11-19 12:14:40|3811.2|3805.2|3809.5|3803.5|3811.2|3805.2|3809.5|3803.5|10
1605788090000|2020-11-19 12:14:50|3809.4|3803.4|3808.7|3802.7|3809.4|3803.4|3808.7|3802.7|0
1605788100000|2020-11-19 12:15:00|3809|3803|3809|3803|3809.5|3803.5|3809|3803|10
1605788110000|2020-11-19 12:15:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1605788130000|2020-11-19 12:15:30|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|4
1605788140000|2020-11-19 12:15:40|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1605788160000|2020-11-19 12:16:00|3808.7|3802.7|3808.4|3802.4|3808.7|3802.7|3808.4|3802.4|2
1605788170000|2020-11-19 12:16:10|3808|3802|3808|3802|3808|3802|3808|3802|0
1605788180000|2020-11-19 12:16:20|3807.4|3801.4|3807|3801|3807.4|3801.4|3806.9|3800.9|4
1605788190000|2020-11-19 12:16:30|3807.7|3801.7|3807.5|3801.5|3807.7|3801.7|3807.5|3801.5|22
1605788200000|2020-11-19 12:16:40|3807.4|3801.4|3807.5|3801.5|3807.7|3801.7|3807.4|3801.4|1
1605788210000|2020-11-19 12:16:50|3807.4|3801.4|3807|3801|3807.5|3801.5|3806.9|3800.9|1
1605788230000|2020-11-19 12:17:10|3806.5|3800.5|3806.5|3800.5|3807.7|3801.7|3806.5|3800.5|30
1605788240000|2020-11-19 12:17:20|3806.2|3800.2|3806.5|3800.5|3806.5|3800.5|3806.2|3800.2|0
1605788250000|2020-11-19 12:17:30|3806|3800|3806|3800|3806.7|3800.7|3806|3800|1
1605788260000|2020-11-19 12:17:40|3805.8|3799.8|3806.2|3800.2|3806.2|3800.2|3805.2|3799.2|2
1605788270000|2020-11-19 12:17:50|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1605788280000|2020-11-19 12:18:00|3806.7|3800.7|3807.5|3801.5|3807.5|3801.5|3806.5|3800.5|6
1605788290000|2020-11-19 12:18:10|3808.2|3802.2|3808.5|3802.5|3808.5|3802.5|3808.2|3802.2|3
1605788300000|2020-11-19 12:18:20|3808|3802|3808|3802|3808|3802|3808|3802|1
1605788310000|2020-11-19 12:18:30|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1605788360000|2020-11-19 12:19:20|3807.4|3801.4|3807.5|3801.5|3807.5|3801.5|3807|3801|2
1605788380000|2020-11-19 12:19:40|3807.4|3801.4|3806.5|3800.5|3807.4|3801.4|3806.5|3800.5|1
1605788390000|2020-11-19 12:19:50|3806.2|3800.2|3806.5|3800.5|3806.5|3800.5|3806.2|3800.2|0
1605788400000|2020-11-19 12:20:00|3806.7|3800.7|3807|3801|3807.2|3801.2|3806.5|3800.5|0
1605788410000|2020-11-19 12:20:10|3806.5|3800.5|3807.2|3801.2|3807.2|3801.2|3806.5|3800.5|0
1605788420000|2020-11-19 12:20:20|3806.8|3800.8|3806.7|3800.7|3806.8|3800.8|3806.5|3800.5|4
1605788430000|2020-11-19 12:20:30|3806.3|3800.3|3806.7|3800.7|3807|3801|3806.3|3800.3|0
1605788440000|2020-11-19 12:20:40|3807|3801|3807.5|3801.5|3807.5|3801.5|3807|3801|1
1605788450000|2020-11-19 12:20:50|3807|3801|3807|3801|3807.2|3801.2|3807|3801|2
1605788460000|2020-11-19 12:21:00|3806|3800|3805.7|3799.7|3806|3800|3805.3|3799.3|2
1605788470000|2020-11-19 12:21:10|3805.4|3799.4|3806.7|3800.7|3806.7|3800.7|3805.4|3799.4|0
1605788480000|2020-11-19 12:21:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1605788490000|2020-11-19 12:21:30|3806.7|3800.7|3807|3801|3807|3801|3806.7|3800.7|0
1605788500000|2020-11-19 12:21:40|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|1
1605788510000|2020-11-19 12:21:50|3806|3800|3805.5|3799.5|3806|3800|3805.2|3799.2|1
1605788520000|2020-11-19 12:22:00|3805.7|3799.7|3805.5|3799.5|3805.7|3799.7|3805.5|3799.5|1
1605788530000|2020-11-19 12:22:10|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1605788540000|2020-11-19 12:22:20|3805|3799|3805.2|3799.2|3805.2|3799.2|3805|3799|0
1605788550000|2020-11-19 12:22:30|3805|3799|3805.2|3799.2|3805.2|3799.2|3805|3799|0
1605788560000|2020-11-19 12:22:40|3804.3|3798.3|3805.2|3799.2|3805.2|3799.2|3804.3|3798.3|0
1605788570000|2020-11-19 12:22:50|3805|3799|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|4
1605788580000|2020-11-19 12:23:00|3805.2|3799.2|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1605788590000|2020-11-19 12:23:10|3804.8|3798.8|3804.7|3798.7|3804.8|3798.8|3804.7|3798.7|2
1605788600000|2020-11-19 12:23:20|3804.8|3798.8|3804.8|3798.8|3805.2|3799.2|3804.7|3798.7|0
1605788610000|2020-11-19 12:23:30|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|0
1605788620000|2020-11-19 12:23:40|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|0
1605788640000|2020-11-19 12:24:00|3806|3800|3805.7|3799.7|3806|3800|3805.7|3799.7|0
1605788660000|2020-11-19 12:24:20|3806.2|3800.2|3807.2|3801.2|3807.2|3801.2|3806.2|3800.2|5
1605788670000|2020-11-19 12:24:30|3806.8|3800.8|3806.7|3800.7|3806.8|3800.8|3806.7|3800.7|2
1605788680000|2020-11-19 12:24:40|3806.8|3800.8|3806.7|3800.7|3806.8|3800.8|3806.7|3800.7|0
1605788700000|2020-11-19 12:25:00|3807.2|3801.2|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|2
1605788710000|2020-11-19 12:25:10|3807.7|3801.7|3807.8|3801.8|3808.2|3802.2|3807.3|3801.3|1
1605788720000|2020-11-19 12:25:20|3807.7|3801.7|3807.8|3801.8|3808.2|3802.2|3807.7|3801.7|0
1605788730000|2020-11-19 12:25:30|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|1
1605788740000|2020-11-19 12:25:40|3807.8|3801.8|3807.8|3801.8|3808.3|3802.3|3807.7|3801.7|6
1605788750000|2020-11-19 12:25:50|3807.7|3801.7|3807.8|3801.8|3807.8|3801.8|3807.7|3801.7|0
1605788760000|2020-11-19 12:26:00|3807.7|3801.7|3808.8|3802.8|3808.9|3802.9|3807.7|3801.7|3
1605788770000|2020-11-19 12:26:10|3809.3|3803.3|3807.8|3801.8|3809.3|3803.3|3807.8|3801.8|1
1605788780000|2020-11-19 12:26:20|3808.8|3802.8|3808.7|3802.7|3808.8|3802.8|3808.7|3802.7|2
1605788790000|2020-11-19 12:26:30|3808.2|3802.2|3807.7|3801.7|3808.3|3802.3|3807.7|3801.7|0
1605788800000|2020-11-19 12:26:40|||||||||3
1605788810000|2020-11-19 12:26:50|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1605788820000|2020-11-19 12:27:00|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|5
1605788830000|2020-11-19 12:27:10|3806.3|3800.3|3806.2|3800.2|3806.8|3800.8|3806.2|3800.2|0
1605788840000|2020-11-19 12:27:20|3806|3800|3805.3|3799.3|3806|3800|3805.3|3799.3|0
1605788860000|2020-11-19 12:27:40|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|1
1605788870000|2020-11-19 12:27:50|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.2|3799.2|1
1605788900000|2020-11-19 12:28:20|||||||||5
1605788910000|2020-11-19 12:28:30|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1605788920000|2020-11-19 12:28:40|3806|3800|3806|3800|3806|3800|3806|3800|0
1605788950000|2020-11-19 12:29:10|3805.9|3799.9|3806|3800|3806|3800|3805.5|3799.5|2
1605788960000|2020-11-19 12:29:20|3806.2|3800.2|3806|3800|3806.2|3800.2|3806|3800|1
1605788970000|2020-11-19 12:29:30|3805.8|3799.8|3805.5|3799.5|3806|3800|3805.2|3799.2|1
1605788980000|2020-11-19 12:29:40|3805.2|3799.2|3806|3800|3806|3800|3805.2|3799.2|8
1605788990000|2020-11-19 12:29:50|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|1
1605789000000|2020-11-19 12:30:00|3806.3|3800.3|3809|3803|3809|3803|3806.3|3800.3|7
1605789010000|2020-11-19 12:30:10|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1605789020000|2020-11-19 12:30:20|3809|3803|3809|3803|3809|3803|3809|3803|4
1605789030000|2020-11-19 12:30:30|3808|3802|3808|3802|3808|3802|3808|3802|3
1605789060000|2020-11-19 12:31:00|3808.5|3802.5|3809|3803|3809|3803|3808.5|3802.5|2
1605789070000|2020-11-19 12:31:10|3808.2|3802.2|3809.5|3803.5|3809.5|3803.5|3808.2|3802.2|4
1605789080000|2020-11-19 12:31:20|3809.2|3803.2|3810|3804|3810|3804|3809.2|3803.2|0
1605789090000|2020-11-19 12:31:30|3810.2|3804.2|3810|3804|3810.2|3804.2|3810|3804|0
1605789100000|2020-11-19 12:31:40|3809.3|3803.3|3810|3804|3810|3804|3809.2|3803.2|0
1605789110000|2020-11-19 12:31:50|3809.5|3803.5|3810|3804|3810|3804|3809.2|3803.2|2
1605789130000|2020-11-19 12:32:10|3810.2|3804.2|3811|3805|3811|3805|3810.2|3804.2|1
1605789150000|2020-11-19 12:32:30|3811.3|3805.3|3812|3806|3812|3806|3811.3|3805.3|2
1605789160000|2020-11-19 12:32:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1605789170000|2020-11-19 12:32:50|3811|3805|3810.5|3804.5|3811.5|3805.5|3810.5|3804.5|1
1605789210000|2020-11-19 12:33:30|3810.7|3804.7|3811|3805|3811|3805|3810.7|3804.7|1
1605789220000|2020-11-19 12:33:40|3811.4|3805.4|3811|3805|3811.5|3805.5|3811|3805|0
1605789240000|2020-11-19 12:34:00|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1605789250000|2020-11-19 12:34:10|3812|3806|3811|3805|3812|3806|3811|3805|3
1605789260000|2020-11-19 12:34:20|3810|3804|3810|3804|3810|3804|3809.9|3803.9|1
1605789270000|2020-11-19 12:34:30|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|6
1605789280000|2020-11-19 12:34:40|3809.9|3803.9|3809.9|3803.9|3810|3804|3809.9|3803.9|0
1605789290000|2020-11-19 12:34:50|3809|3803|3809|3803|3809|3803|3809|3803|0
1605789300000|2020-11-19 12:35:00|3809.4|3803.4|3809|3803|3809.4|3803.4|3809|3803|0
1605789330000|2020-11-19 12:35:30|3808.4|3802.4|3808.5|3802.5|3808.5|3802.5|3808|3802|4
1605789340000|2020-11-19 12:35:40|3808.9|3802.9|3809.5|3803.5|3809.5|3803.5|3808.9|3802.9|0
1605789350000|2020-11-19 12:35:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1605789360000|2020-11-19 12:36:00|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1605789370000|2020-11-19 12:36:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1605789390000|2020-11-19 12:36:30|3809|3803|3808.5|3802.5|3809|3803|3808.5|3802.5|0
1605789410000|2020-11-19 12:36:50|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1605789420000|2020-11-19 12:37:00|3808|3802|3808.4|3802.4|3808.4|3802.4|3808|3802|0
1605789430000|2020-11-19 12:37:10|3808|3802|3808|3802|3808|3802|3808|3802|1
1605789450000|2020-11-19 12:37:30|3808.4|3802.4|3808.9|3802.9|3809|3803|3808.4|3802.4|6
1605789460000|2020-11-19 12:37:40|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|0
1605789470000|2020-11-19 12:37:50|3807|3801|3807|3801|3807.4|3801.4|3807|3801|7
1605789490000|2020-11-19 12:38:10|||||||||1
1605789510000|2020-11-19 12:38:30|||||||||5
1605789520000|2020-11-19 12:38:40|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|2
1605789530000|2020-11-19 12:38:50|3806|3800|3806.5|3800.5|3806.5|3800.5|3806|3800|1
1605789540000|2020-11-19 12:39:00|3807|3801|3807.4|3801.4|3807.4|3801.4|3807|3801|2
1605789550000|2020-11-19 12:39:10|3807|3801|3807.4|3801.4|3807.4|3801.4|3807|3801|0
1605789560000|2020-11-19 12:39:20|3807|3801|3806.9|3800.9|3807|3801|3806.9|3800.9|0
1605789570000|2020-11-19 12:39:30|3807|3801|3806.9|3800.9|3807|3801|3806.9|3800.9|0
1605789590000|2020-11-19 12:39:50|3807|3801|3806|3800|3807|3801|3806|3800|0
1605789600000|2020-11-19 12:40:00|3806.4|3800.4|3807.4|3801.4|3807.5|3801.5|3806.4|3800.4|4
1605789610000|2020-11-19 12:40:10|3807|3801|3807|3801|3807|3801|3807|3801|0
1605789620000|2020-11-19 12:40:20|3806.5|3800.5|3807.4|3801.4|3807.4|3801.4|3806.5|3800.5|4
1605789630000|2020-11-19 12:40:30|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1605789640000|2020-11-19 12:40:40|3807|3801|3807|3801|3807|3801|3807|3801|0
1605789650000|2020-11-19 12:40:50|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1605789660000|2020-11-19 12:41:00|3808|3802|3808.5|3802.5|3808.5|3802.5|3808|3802|0
1605789670000|2020-11-19 12:41:10|3808.4|3802.4|3808.5|3802.5|3808.5|3802.5|3808.4|3802.4|0
1605789700000|2020-11-19 12:41:40|3808.4|3802.4|3809|3803|3809|3803|3808.4|3802.4|0
1605789710000|2020-11-19 12:41:50|3808.4|3802.4|3809|3803|3809|3803|3808.4|3802.4|0
1605789720000|2020-11-19 12:42:00|3809.5|3803.5|3810|3804|3810.2|3804.2|3809.5|3803.5|2
1605789740000|2020-11-19 12:42:20|3809.2|3803.2|3809.5|3803.5|3809.5|3803.5|3809.2|3803.2|25
1605789750000|2020-11-19 12:42:30|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|0
1605789760000|2020-11-19 12:42:40|3809|3803|3810.7|3804.7|3810.7|3804.7|3809|3803|6
1605789770000|2020-11-19 12:42:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1605789780000|2020-11-19 12:43:00|3810.2|3804.2|3809.7|3803.7|3810.2|3804.2|3809.7|3803.7|0
1605789790000|2020-11-19 12:43:10|3809.5|3803.5|3809.4|3803.4|3809.5|3803.5|3809|3803|0
1605789800000|2020-11-19 12:43:20|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1605789820000|2020-11-19 12:43:40|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1605789830000|2020-11-19 12:43:50|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|1
1605789840000|2020-11-19 12:44:00|3809.9|3803.9|3807|3801|3809.9|3803.9|3806.5|3800.5|6
1605789850000|2020-11-19 12:44:10|3808|3802|3807.7|3801.7|3808|3802|3807.7|3801.7|14
1605789860000|2020-11-19 12:44:20|3808|3802|3807.4|3801.4|3808.5|3802.5|3807|3801|16
1605789870000|2020-11-19 12:44:30|3807|3801|3806.9|3800.9|3807.4|3801.4|3806.9|3800.9|2
1605789880000|2020-11-19 12:44:40|3806.8|3800.8|3806.7|3800.7|3807.4|3801.4|3806.4|3800.4|6
1605789890000|2020-11-19 12:44:50|3807|3801|3806.5|3800.5|3807|3801|3806.4|3800.4|2
1605789900000|2020-11-19 12:45:00|3806.9|3800.9|3806.8|3800.8|3806.9|3800.9|3806.8|3800.8|20
1605789920000|2020-11-19 12:45:20|3806.4|3800.4|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|12
1605789930000|2020-11-19 12:45:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1605789950000|2020-11-19 12:45:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|0
1605789960000|2020-11-19 12:46:00|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1605789970000|2020-11-19 12:46:10|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.3|3801.3|1
1605789980000|2020-11-19 12:46:20|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1605790000000|2020-11-19 12:46:40|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|2
1605790010000|2020-11-19 12:46:50|3808.3|3802.3|3807.8|3801.8|3808.3|3802.3|3807.8|3801.8|1
1605790020000|2020-11-19 12:47:00|3808.6|3802.6|3808.3|3802.3|3808.6|3802.6|3808.3|3802.3|2
1605790040000|2020-11-19 12:47:20|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1605790050000|2020-11-19 12:47:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1605790060000|2020-11-19 12:47:40|3807.5|3801.5|3807.4|3801.4|3807.5|3801.5|3807.4|3801.4|0
1605790070000|2020-11-19 12:47:50|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1605790100000|2020-11-19 12:48:20|3807.4|3801.4|3807.3|3801.3|3807.5|3801.5|3807.3|3801.3|0
1605790110000|2020-11-19 12:48:30|3806.9|3800.9|3806.4|3800.4|3806.9|3800.9|3805.9|3799.9|1
1605790120000|2020-11-19 12:48:40|3806.9|3800.9|3805.8|3799.8|3806.9|3800.9|3805.8|3799.8|0
1605790140000|2020-11-19 12:49:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1605790160000|2020-11-19 12:49:20|3805.8|3799.8|3805.9|3799.9|3805.9|3799.9|3805.8|3799.8|0
1605790170000|2020-11-19 12:49:30|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|0
1605790190000|2020-11-19 12:49:50|3805.8|3799.8|3805.9|3799.9|3805.9|3799.9|3805.8|3799.8|0
1605790200000|2020-11-19 12:50:00|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.4|3799.4|1
1605790210000|2020-11-19 12:50:10|3806.3|3800.3|3805.8|3799.8|3806.3|3800.3|3805.4|3799.4|195
1605790220000|2020-11-19 12:50:20|3805|3799|3805.8|3799.8|3805.8|3799.8|3805|3799|24
1605790230000|2020-11-19 12:50:30|||||||||3
1605790240000|2020-11-19 12:50:40|||||||||2
1605790250000|2020-11-19 12:50:50|3803.1|3797.1|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|23
1605790260000|2020-11-19 12:51:00|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.5|3797.5|5
1605790270000|2020-11-19 12:51:10|3803.5|3797.5|3803.6|3797.6|3803.6|3797.6|3803.5|3797.5|0
1605790290000|2020-11-19 12:51:30|||||||||2
1605790310000|2020-11-19 12:51:50|3803.3|3797.3|3803.6|3797.6|3803.6|3797.6|3803.3|3797.3|0
1605790320000|2020-11-19 12:52:00|3803.5|3797.5|3804.1|3798.1|3804.1|3798.1|3803.1|3797.1|0
1605790340000|2020-11-19 12:52:20|3803.8|3797.8|3803.1|3797.1|3803.8|3797.8|3803.1|3797.1|1
1605790350000|2020-11-19 12:52:30|3803.3|3797.3|3803.1|3797.1|3803.3|3797.3|3803.1|3797.1|0
1605790360000|2020-11-19 12:52:40|3803.3|3797.3|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|0
1605790370000|2020-11-19 12:52:50|3803.3|3797.3|3803.1|3797.1|3803.3|3797.3|3803.1|3797.1|0
1605790380000|2020-11-19 12:53:00|3803.3|3797.3|3805|3799|3805|3799|3803.1|3797.1|0
1605790390000|2020-11-19 12:53:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1605790400000|2020-11-19 12:53:20|||||||||2
1605790410000|2020-11-19 12:53:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805|3799|0
1605790420000|2020-11-19 12:53:40|3805|3799|3805.1|3799.1|3805.1|3799.1|3805|3799|2
1605790430000|2020-11-19 12:53:50|3805.6|3799.6|3805.5|3799.5|3805.6|3799.6|3805.5|3799.5|1
1605790440000|2020-11-19 12:54:00|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1605790450000|2020-11-19 12:54:10|3806|3800|3805.5|3799.5|3806|3800|3805.5|3799.5|0
1605790460000|2020-11-19 12:54:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1605790470000|2020-11-19 12:54:30|3805.5|3799.5|3804.6|3798.6|3805.5|3799.5|3804.6|3798.6|0
1605790480000|2020-11-19 12:54:40|3805|3799|3805.1|3799.1|3805.1|3799.1|3805|3799|0
1605790490000|2020-11-19 12:54:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1605790500000|2020-11-19 12:55:00|3804.8|3798.8|3807.1|3801.1|3807.1|3801.1|3804.8|3798.8|6
1605790520000|2020-11-19 12:55:20|3807|3801|3806|3800|3807|3801|3805.6|3799.6|1
1605790530000|2020-11-19 12:55:30|3806.3|3800.3|3806.6|3800.6|3806.6|3800.6|3806.3|3800.3|0
1605790540000|2020-11-19 12:55:40|3806|3800|3806|3800|3806|3800|3806|3800|0
1605790560000|2020-11-19 12:56:00|3806.1|3800.1|3807|3801|3807|3801|3806|3800|4
1605790570000|2020-11-19 12:56:10|3807.1|3801.1|3807.5|3801.5|3808|3802|3807.1|3801.1|0
1605790580000|2020-11-19 12:56:20|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|2
1605790590000|2020-11-19 12:56:30|3807|3801|3807|3801|3807|3801|3807|3801|0
1605790600000|2020-11-19 12:56:40|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|0
1605790610000|2020-11-19 12:56:50|3807.5|3801.5|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|0
1605790620000|2020-11-19 12:57:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1605790630000|2020-11-19 12:57:10|3809|3803|3809|3803|3809|3803|3809|3803|4
1605790640000|2020-11-19 12:57:20|3809.1|3803.1|3809|3803|3809.1|3803.1|3809|3803|3
1605790670000|2020-11-19 12:57:50|3808.9|3802.9|3809|3803|3809|3803|3808.5|3802.5|1
1605790680000|2020-11-19 12:58:00|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|0
1605790690000|2020-11-19 12:58:10|3808|3802|3806|3800|3808|3802|3805.5|3799.5|41
1605790700000|2020-11-19 12:58:20|||||||||2
1605790720000|2020-11-19 12:58:40|3806.1|3800.1|3806.1|3800.1|3806.5|3800.5|3806.1|3800.1|0
1605790730000|2020-11-19 12:58:50|3806|3800|3806.1|3800.1|3806.1|3800.1|3805.5|3799.5|3
1605790740000|2020-11-19 12:59:00|||||||||2
1605790750000|2020-11-19 12:59:10|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|4
1605790760000|2020-11-19 12:59:20|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|0
1605790770000|2020-11-19 12:59:30|3806.1|3800.1|3806.5|3800.5|3806.5|3800.5|3806.1|3800.1|3
1605790780000|2020-11-19 12:59:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1605790800000|2020-11-19 13:00:00|3806.5|3800.5|3808.6|3802.6|3809.4|3803.4|3806.1|3800.1|52
1605790810000|2020-11-19 13:00:10|3809.3|3803.3|3810|3804|3810.1|3804.1|3809.3|3803.3|1
1605790820000|2020-11-19 13:00:20|3809.6|3803.6|3811|3805|3811.1|3805.1|3809.6|3803.6|7
1605790830000|2020-11-19 13:00:30|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3810.5|3804.5|23
1605790840000|2020-11-19 13:00:40|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|6
1605790850000|2020-11-19 13:00:50|3811.6|3805.6|3811.5|3805.5|3811.6|3805.6|3811.5|3805.5|0
1605790860000|2020-11-19 13:01:00|3811.8|3805.8|3810.6|3804.6|3811.8|3805.8|3810.6|3804.6|10
1605790870000|2020-11-19 13:01:10|3810.5|3804.5|3810|3804|3810.5|3804.5|3809.6|3803.6|3
1605790880000|2020-11-19 13:01:20|3809.6|3803.6|3811|3805|3811|3805|3809.6|3803.6|0
1605790890000|2020-11-19 13:01:30|3811.1|3805.1|3812|3806|3812|3806|3811.1|3805.1|2
1605790900000|2020-11-19 13:01:40|3812.1|3806.1|3812.1|3806.1|3812.5|3806.5|3812|3806|5
1605790910000|2020-11-19 13:01:50|3812.5|3806.5|3813|3807|3813|3807|3812.5|3806.5|3
1605790920000|2020-11-19 13:02:00|3812.5|3806.5|3813.1|3807.1|3813.1|3807.1|3812.5|3806.5|2
1605790930000|2020-11-19 13:02:10|3814.1|3808.1|3815.1|3809.1|3815.1|3809.1|3814.1|3808.1|62
1605790940000|2020-11-19 13:02:20|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|8
1605790950000|2020-11-19 13:02:30|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|11
1605790960000|2020-11-19 13:02:40|3815|3809|3814.1|3808.1|3815.5|3809.5|3814.1|3808.1|25
1605790970000|2020-11-19 13:02:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3
1605790980000|2020-11-19 13:03:00|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|4
1605790990000|2020-11-19 13:03:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.6|3808.6|4
1605791000000|2020-11-19 13:03:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.1|3809.1|0
1605791010000|2020-11-19 13:03:30|3815.6|3809.6|3816.3|3810.3|3816.3|3810.3|3815.6|3809.6|0
1605791020000|2020-11-19 13:03:40|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1605791030000|2020-11-19 13:03:50|3816.3|3810.3|3816.6|3810.6|3816.6|3810.6|3816.3|3810.3|3
1605791040000|2020-11-19 13:04:00|3816.3|3810.3|3816|3810|3816.4|3810.4|3815.8|3809.8|1
1605791050000|2020-11-19 13:04:10|3815.6|3809.6|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|1
1605791060000|2020-11-19 13:04:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1605791070000|2020-11-19 13:04:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1605791100000|2020-11-19 13:05:00|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|0
1605791110000|2020-11-19 13:05:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1605791120000|2020-11-19 13:05:20|3815.8|3809.8|3814.1|3808.1|3815.8|3809.8|3813.8|3807.8|56
1605791130000|2020-11-19 13:05:30|3814.8|3808.8|3814.1|3808.1|3814.8|3808.8|3813.9|3807.9|3
1605791140000|2020-11-19 13:05:40|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|4
1605791150000|2020-11-19 13:05:50|||||||||1
1605791160000|2020-11-19 13:06:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3
1605791170000|2020-11-19 13:06:10|3812.9|3806.9|3813.8|3807.8|3813.8|3807.8|3812.9|3806.9|2
1605791190000|2020-11-19 13:06:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3
1605791200000|2020-11-19 13:06:40|3814.4|3808.4|3815.8|3809.8|3815.8|3809.8|3814.4|3808.4|22
1605791210000|2020-11-19 13:06:50|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|4
1605791220000|2020-11-19 13:07:00|3815.8|3809.8|3816.3|3810.3|3816.4|3810.4|3815.8|3809.8|42
1605791230000|2020-11-19 13:07:10|3816.6|3810.6|3817.8|3811.8|3817.8|3811.8|3816.3|3810.3|22
1605791240000|2020-11-19 13:07:20|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|19
1605791250000|2020-11-19 13:07:30|3819.1|3813.1|3818.8|3812.8|3819.1|3813.1|3818.8|3812.8|3
1605791260000|2020-11-19 13:07:40|3819.3|3813.3|3822.1|3816.1|3822.1|3816.1|3819.3|3813.3|103
1605791270000|2020-11-19 13:07:50|3821.3|3815.3|3820.3|3814.3|3821.4|3815.4|3820.3|3814.3|5
1605791280000|2020-11-19 13:08:00|3819.8|3813.8|3819.8|3813.8|3820.1|3814.1|3819.8|3813.8|2
1605791290000|2020-11-19 13:08:10|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1605791300000|2020-11-19 13:08:20|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|0
1605791340000|2020-11-19 13:09:00|||||||||5
1605791360000|2020-11-19 13:09:20|3819.3|3813.3|3818.8|3812.8|3819.8|3813.8|3818.8|3812.8|14
1605791400000|2020-11-19 13:10:00|3819.8|3813.8|3819.3|3813.3|3819.8|3813.8|3819.3|3813.3|4
1605791410000|2020-11-19 13:10:10|3819.4|3813.4|3819.3|3813.3|3819.8|3813.8|3819.3|3813.3|2
1605791420000|2020-11-19 13:10:20|3819.8|3813.8|3821.3|3815.3|3821.3|3815.3|3819.8|3813.8|5
1605791430000|2020-11-19 13:10:30|3821.1|3815.1|3820.8|3814.8|3821.3|3815.3|3820.8|3814.8|0
1605791440000|2020-11-19 13:10:40|3820.6|3814.6|3820.6|3814.6|3820.8|3814.8|3820.6|3814.6|5
1605791450000|2020-11-19 13:10:50|3820.8|3814.8|3821.1|3815.1|3821.1|3815.1|3820.8|3814.8|1
1605791460000|2020-11-19 13:11:00|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1605791480000|2020-11-19 13:11:20|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|0
1605791490000|2020-11-19 13:11:30|3823|3817|3822.6|3816.6|3823.1|3817.1|3822.3|3816.3|5
1605791500000|2020-11-19 13:11:40|3822.3|3816.3|3822.5|3816.5|3822.8|3816.8|3822.3|3816.3|0
1605791510000|2020-11-19 13:11:50|3822.4|3816.4|3823|3817|3823|3817|3821.6|3815.6|41
1605791520000|2020-11-19 13:12:00|3822.9|3816.9|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|5
1605791540000|2020-11-19 13:12:20|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|0
1605791550000|2020-11-19 13:12:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3821.5|3815.5|24
1605791560000|2020-11-19 13:12:40|3822.5|3816.5|3823.1|3817.1|3823.1|3817.1|3822.5|3816.5|2
1605791570000|2020-11-19 13:12:50|||||||||1
1605791580000|2020-11-19 13:13:00|3823|3817|3823|3817|3823.1|3817.1|3822.5|3816.5|9
1605791590000|2020-11-19 13:13:10|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823|3817|10
1605791600000|2020-11-19 13:13:20|3822.6|3816.6|3822.5|3816.5|3822.6|3816.6|3822.5|3816.5|0
1605791610000|2020-11-19 13:13:30|3822.1|3816.1|3821.8|3815.8|3822.1|3816.1|3821.5|3815.5|5
1605791620000|2020-11-19 13:13:40|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|8
1605791630000|2020-11-19 13:13:50|3820.3|3814.3|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|0
1605791650000|2020-11-19 13:14:10|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|2
1605791660000|2020-11-19 13:14:20|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|0
1605791670000|2020-11-19 13:14:30|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1605791720000|2020-11-19 13:15:20|3821.1|3815.1|3820.3|3814.3|3821.1|3815.1|3820.3|3814.3|2
1605791730000|2020-11-19 13:15:30|3820.1|3814.1|3820.3|3814.3|3820.3|3814.3|3820.1|3814.1|1
1605791740000|2020-11-19 13:15:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1605791750000|2020-11-19 13:15:50|3821.1|3815.1|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|1
1605791760000|2020-11-19 13:16:00|3821.3|3815.3|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|2
1605791770000|2020-11-19 13:16:10|3821.1|3815.1|3820.8|3814.8|3821.1|3815.1|3820.8|3814.8|1
1605791780000|2020-11-19 13:16:20|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1605791820000|2020-11-19 13:17:00|3820.1|3814.1|3818.8|3812.8|3820.1|3814.1|3818.8|3812.8|1
1605791830000|2020-11-19 13:17:10|3818.3|3812.3|3818.1|3812.1|3818.3|3812.3|3818.1|3812.1|1
1605791840000|2020-11-19 13:17:20|3817.6|3811.6|3816.6|3810.6|3817.6|3811.6|3816.6|3810.6|2
1605791850000|2020-11-19 13:17:30|3816.8|3810.8|3818.1|3812.1|3818.1|3812.1|3816.8|3810.8|2
1605791860000|2020-11-19 13:17:40|3818|3812|3816.8|3810.8|3818.1|3812.1|3816.8|3810.8|5
1605791870000|2020-11-19 13:17:50|3817|3811|3818.1|3812.1|3818.1|3812.1|3817|3811|0
1605791880000|2020-11-19 13:18:00|3818|3812|3818.3|3812.3|3818.3|3812.3|3818|3812|2
1605791890000|2020-11-19 13:18:10|||||||||1
1605791920000|2020-11-19 13:18:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1605791930000|2020-11-19 13:18:50|3819.3|3813.3|3819.3|3813.3|3819.6|3813.6|3819.3|3813.3|1
1605791950000|2020-11-19 13:19:10|||||||||6
1605791970000|2020-11-19 13:19:30|3819.1|3813.1|3819.3|3813.3|3819.3|3813.3|3819.1|3813.1|14
1605791980000|2020-11-19 13:19:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1605791990000|2020-11-19 13:19:50|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|6
1605792000000|2020-11-19 13:20:00|3819.1|3813.1|3819.3|3813.3|3819.8|3813.8|3819.1|3813.1|6
1605792010000|2020-11-19 13:20:10|3819.1|3813.1|3819.3|3813.3|3819.3|3813.3|3819.1|3813.1|1
1605792020000|2020-11-19 13:20:20|3819.8|3813.8|3818.3|3812.3|3819.8|3813.8|3818.3|3812.3|4
1605792030000|2020-11-19 13:20:30|3818.8|3812.8|3818.6|3812.6|3818.8|3812.8|3818.3|3812.3|3
1605792040000|2020-11-19 13:20:40|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|6
1605792060000|2020-11-19 13:21:00|3817.6|3811.6|3817.3|3811.3|3817.6|3811.6|3817.3|3811.3|2
1605792070000|2020-11-19 13:21:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|2
1605792090000|2020-11-19 13:21:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|2
1605792110000|2020-11-19 13:21:50|3817.4|3811.4|3817.1|3811.1|3817.8|3811.8|3816.6|3810.6|0
1605792120000|2020-11-19 13:22:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|3
1605792130000|2020-11-19 13:22:10|3816.6|3810.6|3816.8|3810.8|3816.8|3810.8|3816.6|3810.6|0
1605792150000|2020-11-19 13:22:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1605792160000|2020-11-19 13:22:40|3817.3|3811.3|3816.6|3810.6|3817.3|3811.3|3816.6|3810.6|7
1605792170000|2020-11-19 13:22:50|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1605792180000|2020-11-19 13:23:00|3817.1|3811.1|3817.3|3811.3|3817.3|3811.3|3817.1|3811.1|1
1605792210000|2020-11-19 13:23:30|3817.6|3811.6|3818.3|3812.3|3818.3|3812.3|3817.6|3811.6|2
1605792220000|2020-11-19 13:23:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|1
1605792230000|2020-11-19 13:23:50|3818.3|3812.3|3818.1|3812.1|3818.3|3812.3|3817.6|3811.6|0
1605792250000|2020-11-19 13:24:10|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|0
1605792260000|2020-11-19 13:24:20|3816.6|3810.6|3816.6|3810.6|3816.8|3810.8|3816.6|3810.6|0
1605792290000|2020-11-19 13:24:50|3816.5|3810.5|3817.1|3811.1|3817.3|3811.3|3816.5|3810.5|15
1605792300000|2020-11-19 13:25:00|3816.3|3810.3|3816.1|3810.1|3816.3|3810.3|3816.1|3810.1|1
1605792340000|2020-11-19 13:25:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3
1605792350000|2020-11-19 13:25:50|3816.4|3810.4|3816.1|3810.1|3816.8|3810.8|3815.8|3809.8|7
1605792360000|2020-11-19 13:26:00|3815.8|3809.8|3815.6|3809.6|3815.8|3809.8|3815.3|3809.3|4
1605792370000|2020-11-19 13:26:10|3815.3|3809.3|3815.6|3809.6|3815.6|3809.6|3815.3|3809.3|2
1605792380000|2020-11-19 13:26:20|3815.3|3809.3|3815.6|3809.6|3815.6|3809.6|3815.3|3809.3|0
1605792390000|2020-11-19 13:26:30|3815.8|3809.8|3817.1|3811.1|3817.1|3811.1|3815.8|3809.8|7
1605792400000|2020-11-19 13:26:40|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1605792410000|2020-11-19 13:26:50|3817|3811|3817|3811|3817|3811|3817|3811|0
1605792420000|2020-11-19 13:27:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|1
1605792430000|2020-11-19 13:27:10|||||||||1
1605792460000|2020-11-19 13:27:40|||||||||4
1605792480000|2020-11-19 13:28:00|3816.8|3810.8|3818.3|3812.3|3818.3|3812.3|3816.8|3810.8|25
1605792490000|2020-11-19 13:28:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1605792530000|2020-11-19 13:28:50|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1605792540000|2020-11-19 13:29:00|3818.1|3812.1|3817.6|3811.6|3818.3|3812.3|3817.6|3811.6|2
1605792550000|2020-11-19 13:29:10|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|0
1605792560000|2020-11-19 13:29:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.1|3810.1|2
1605792570000|2020-11-19 13:29:30|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|5
1605792580000|2020-11-19 13:29:40|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1605792590000|2020-11-19 13:29:50|3816.5|3810.5|3817.6|3811.6|3817.6|3811.6|3816.3|3810.3|1
1605792600000|2020-11-19 13:30:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1605792610000|2020-11-19 13:30:10|3817.4|3811.4|3818.3|3812.3|3818.3|3812.3|3817.4|3811.4|5
1605792630000|2020-11-19 13:30:30|3818.4|3812.4|3818.8|3812.8|3818.8|3812.8|3818.4|3812.4|0
1605792640000|2020-11-19 13:30:40|3819|3813|3819.8|3813.8|3819.8|3813.8|3819|3813|27
1605792650000|2020-11-19 13:30:50|3820.8|3814.8|3821.8|3815.8|3821.8|3815.8|3820.8|3814.8|4
1605792670000|2020-11-19 13:31:10|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|40
1605792680000|2020-11-19 13:31:20|3822.7|3816.7|3821.3|3815.3|3823.3|3817.3|3821.1|3815.1|65
1605792690000|2020-11-19 13:31:30|3822|3816|3821.3|3815.3|3822|3816|3821.3|3815.3|0
1605792700000|2020-11-19 13:31:40|3820.6|3814.6|3820.3|3814.3|3820.6|3814.6|3820.3|3814.3|0
1605792710000|2020-11-19 13:31:50|3820.1|3814.1|3821.8|3815.8|3821.8|3815.8|3820.1|3814.1|6
1605792720000|2020-11-19 13:32:00|3821.6|3815.6|3822.5|3816.5|3822.5|3816.5|3821.1|3815.1|3
1605792730000|2020-11-19 13:32:10|3822.2|3816.2|3821.6|3815.6|3822.2|3816.2|3821.5|3815.5|2
1605792740000|2020-11-19 13:32:20|3821.5|3815.5|3820.1|3814.1|3821.5|3815.5|3820.1|3814.1|0
1605792750000|2020-11-19 13:32:30|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|5
1605792760000|2020-11-19 13:32:40|3823.8|3817.8|3822.8|3816.8|3823.8|3817.8|3822.3|3816.3|101
1605792770000|2020-11-19 13:32:50|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|0
1605792800000|2020-11-19 13:33:20|||||||||1
1605792810000|2020-11-19 13:33:30|||||||||1
1605792820000|2020-11-19 13:33:40|3823.8|3817.8|3824.5|3818.5|3824.5|3818.5|3823.3|3817.3|12
1605792830000|2020-11-19 13:33:50|3826.6|3820.6|3827.1|3821.1|3827.3|3821.3|3826.3|3820.3|16
1605792840000|2020-11-19 13:34:00|3828.3|3822.3|3828.1|3822.1|3828.3|3822.3|3828.1|3822.1|8
1605792850000|2020-11-19 13:34:10|3827.1|3821.1|3827.6|3821.6|3827.8|3821.8|3827.1|3821.1|11
1605792860000|2020-11-19 13:34:20|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|0
1605792880000|2020-11-19 13:34:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1605792890000|2020-11-19 13:34:50|3826.6|3820.6|3826.3|3820.3|3826.6|3820.6|3826.3|3820.3|3
1605792900000|2020-11-19 13:35:00|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|3
1605792910000|2020-11-19 13:35:10|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|0
1605792920000|2020-11-19 13:35:20|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3822.8|3816.8|4
1605792930000|2020-11-19 13:35:30|3824.8|3818.8|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|2
1605792940000|2020-11-19 13:35:40|||||||||10
1605792950000|2020-11-19 13:35:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3824.3|3818.3|0
1605792960000|2020-11-19 13:36:00|3824.6|3818.6|3824.3|3818.3|3824.6|3818.6|3824.3|3818.3|0
1605792980000|2020-11-19 13:36:20|3824.6|3818.6|3824.3|3818.3|3824.6|3818.6|3824.3|3818.3|2
1605792990000|2020-11-19 13:36:30|3825.1|3819.1|3823.6|3817.6|3825.1|3819.1|3823.6|3817.6|3
1605793010000|2020-11-19 13:36:50|3823.8|3817.8|3824.6|3818.6|3824.8|3818.8|3823.8|3817.8|1
1605793020000|2020-11-19 13:37:00|3824.3|3818.3|3823.5|3817.5|3824.3|3818.3|3823.1|3817.1|20
1605793030000|2020-11-19 13:37:10|3823|3817|3823|3817|3823|3817|3823|3817|0
1605793040000|2020-11-19 13:37:20|3823.1|3817.1|3823|3817|3823.1|3817.1|3823|3817|1
1605793050000|2020-11-19 13:37:30|3822.3|3816.3|3823.1|3817.1|3823.1|3817.1|3822.3|3816.3|1
1605793060000|2020-11-19 13:37:40|3823|3817|3822.6|3816.6|3824.1|3818.1|3822.6|3816.6|5
1605793070000|2020-11-19 13:37:50|3822.3|3816.3|3822.6|3816.6|3822.8|3816.8|3822.3|3816.3|2
1605793080000|2020-11-19 13:38:00|3822.5|3816.5|3820|3814|3822.5|3816.5|3818.8|3812.8|49
1605793090000|2020-11-19 13:38:10|3820.1|3814.1|3821|3815|3821.1|3815.1|3820.1|3814.1|4
1605793100000|2020-11-19 13:38:20|3821.1|3815.1|3821|3815|3821.6|3815.6|3820.6|3814.6|3
1605793110000|2020-11-19 13:38:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1605793120000|2020-11-19 13:38:40|3821|3815|3821|3815|3821.1|3815.1|3821|3815|2
1605793130000|2020-11-19 13:38:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1605793140000|2020-11-19 13:39:00|3821|3815|3820.6|3814.6|3821|3815|3820.6|3814.6|0
1605793150000|2020-11-19 13:39:10|3821|3815|3821.1|3815.1|3821.1|3815.1|3821|3815|0
1605793170000|2020-11-19 13:39:30|3821.8|3815.8|3821.1|3815.1|3822.1|3816.1|3821.1|3815.1|5
1605793180000|2020-11-19 13:39:40|||||||||1
1605793190000|2020-11-19 13:39:50|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|0
1605793200000|2020-11-19 13:40:00|3820.6|3814.6|3820.3|3814.3|3820.6|3814.6|3820.3|3814.3|5
1605793220000|2020-11-19 13:40:20|3820|3814|3818.1|3812.1|3820|3814|3818|3812|4
1605793230000|2020-11-19 13:40:30|3819.1|3813.1|3819.8|3813.8|3820.1|3814.1|3819.1|3813.1|16
1605793240000|2020-11-19 13:40:40|3820.1|3814.1|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|19
1605793260000|2020-11-19 13:41:00|3820.8|3814.8|3821.1|3815.1|3821.1|3815.1|3820.8|3814.8|1
1605793270000|2020-11-19 13:41:10|3820.8|3814.8|3820.1|3814.1|3821.1|3815.1|3819.8|3813.8|8
1605793280000|2020-11-19 13:41:20|3820.3|3814.3|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|3
1605793290000|2020-11-19 13:41:30|3820.3|3814.3|3820.1|3814.1|3820.3|3814.3|3820.1|3814.1|0
1605793300000|2020-11-19 13:41:40|3819.7|3813.7|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|3
1605793310000|2020-11-19 13:41:50|3820.7|3814.7|3821.1|3815.1|3821.1|3815.1|3820.1|3814.1|4
1605793320000|2020-11-19 13:42:00|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|2
1605793330000|2020-11-19 13:42:10|3821.6|3815.6|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|11
1605793340000|2020-11-19 13:42:20|3822.1|3816.1|3822|3816|3822.1|3816.1|3822|3816|2
1605793350000|2020-11-19 13:42:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1605793360000|2020-11-19 13:42:40|3821.1|3815.1|3821.1|3815.1|3821.5|3815.5|3821.1|3815.1|0
1605793370000|2020-11-19 13:42:50|3821.2|3815.2|3821.2|3815.2|3821.6|3815.6|3821.2|3815.2|1
1605793380000|2020-11-19 13:43:00|3821|3815|3820.1|3814.1|3821|3815|3820.1|3814.1|4
1605793390000|2020-11-19 13:43:10|3820.6|3814.6|3820.2|3814.2|3820.6|3814.6|3820.1|3814.1|3
1605793400000|2020-11-19 13:43:20|3820.4|3814.4|3822.1|3816.1|3822.1|3816.1|3820.4|3814.4|3
1605793410000|2020-11-19 13:43:30|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.2|3815.2|2
1605793420000|2020-11-19 13:43:40|3821.6|3815.6|3821.2|3815.2|3821.6|3815.6|3821.1|3815.1|7
1605793430000|2020-11-19 13:43:50|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.1|3815.1|1
1605793440000|2020-11-19 13:44:00|3823.2|3817.2|3823.6|3817.6|3823.6|3817.6|3823.2|3817.2|5
1605793450000|2020-11-19 13:44:10|3823.2|3817.2|3823.6|3817.6|3823.6|3817.6|3823.2|3817.2|2
1605793460000|2020-11-19 13:44:20|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3822.2|3816.2|0
1605793470000|2020-11-19 13:44:30|3822.7|3816.7|3823.1|3817.1|3823.1|3817.1|3822.2|3816.2|2
1605793480000|2020-11-19 13:44:40|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|1
1605793490000|2020-11-19 13:44:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3822.6|3816.6|4
1605796200000|2020-11-19 14:30:00|3826.6|3820.6|3827|3821|3828.3|3822.3|3824.5|3818.5|217
1605796210000|2020-11-19 14:30:10|3827.1|3821.1|3820.1|3814.1|3827.1|3821.1|3820|3814|81
1605796220000|2020-11-19 14:30:20|3821|3815|3821.6|3815.6|3822.6|3816.6|3820.1|3814.1|19
1605796230000|2020-11-19 14:30:30|3821.3|3815.3|3821.1|3815.1|3823.1|3817.1|3820.1|3814.1|17
1605796240000|2020-11-19 14:30:40|3820.6|3814.6|3816.9|3810.9|3821.1|3815.1|3816.9|3810.9|38
1605796250000|2020-11-19 14:30:50|3817|3811|3820|3814|3821.4|3815.4|3816.9|3810.9|30
1605796260000|2020-11-19 14:31:00|3819.6|3813.6|3818.5|3812.5|3820.5|3814.5|3816.9|3810.9|134
1605796270000|2020-11-19 14:31:10|3818|3812|3814.1|3808.1|3818.5|3812.5|3814|3808|13
1605796280000|2020-11-19 14:31:20|3815|3809|3814|3808|3815.1|3809.1|3813.3|3807.3|8
1605796290000|2020-11-19 14:31:30|3814.5|3808.5|3813.9|3807.9|3815|3809|3813.7|3807.7|53
1605796300000|2020-11-19 14:31:40|3813.7|3807.7|3814|3808|3815.9|3809.9|3813.7|3807.7|27
1605796310000|2020-11-19 14:31:50|3813.7|3807.7|3816|3810|3816.7|3810.7|3813.7|3807.7|39
1605796320000|2020-11-19 14:32:00|3815.9|3809.9|3816.7|3810.7|3816.7|3810.7|3814.9|3808.9|19
1605796330000|2020-11-19 14:32:10|3817|3811|3818.9|3812.9|3819.5|3813.5|3817|3811|18
1605796340000|2020-11-19 14:32:20|3818.7|3812.7|3816.7|3810.7|3818.9|3812.9|3816.7|3810.7|5
1605796350000|2020-11-19 14:32:30|3817|3811|3816.9|3810.9|3818.7|3812.7|3816.9|3810.9|2
1605796360000|2020-11-19 14:32:40|3817|3811|3817.5|3811.5|3818.7|3812.7|3816.9|3810.9|13
1605796370000|2020-11-19 14:32:50|3817.9|3811.9|3818.5|3812.5|3818.9|3812.9|3816|3810|17
1605796380000|2020-11-19 14:33:00|3818.9|3812.9|3816.5|3810.5|3818.9|3812.9|3816.1|3810.1|11
1605796390000|2020-11-19 14:33:10|3816.4|3810.4|3816|3810|3816.4|3810.4|3815.4|3809.4|15
1605796400000|2020-11-19 14:33:20|3816.4|3810.4|3816.4|3810.4|3817|3811|3815.9|3809.9|12
1605796410000|2020-11-19 14:33:30|3815.9|3809.9|3814.4|3808.4|3816|3810|3814.2|3808.2|19
1605796420000|2020-11-19 14:33:40|3814|3808|3815.9|3809.9|3816.4|3810.4|3814|3808|20
1605796430000|2020-11-19 14:33:50|3815.7|3809.7|3814.2|3808.2|3815.7|3809.7|3814.2|3808.2|13
1605796440000|2020-11-19 14:34:00|3813|3807|3813.7|3807.7|3814.4|3808.4|3813|3807|8
1605796450000|2020-11-19 14:34:10|3814.7|3808.7|3814.7|3808.7|3815.7|3809.7|3813.7|3807.7|39
1605796460000|2020-11-19 14:34:20|3815.2|3809.2|3814.7|3808.7|3815.9|3809.9|3813.7|3807.7|21
1605796470000|2020-11-19 14:34:30|3815.4|3809.4|3814.2|3808.2|3815.4|3809.4|3813.7|3807.7|10
1605796480000|2020-11-19 14:34:40|3814.4|3808.4|3815.7|3809.7|3815.9|3809.9|3813.7|3807.7|15
1605796490000|2020-11-19 14:34:50|3815.9|3809.9|3813.2|3807.2|3816.2|3810.2|3812.9|3806.9|11
1605796500000|2020-11-19 14:35:00|3813|3807|3813.2|3807.2|3813.4|3807.4|3812.7|3806.7|14
1605796510000|2020-11-19 14:35:10|3813.4|3807.4|3811.4|3805.4|3813.4|3807.4|3811.4|3805.4|10
1605796520000|2020-11-19 14:35:20|3811.7|3805.7|3811.4|3805.4|3812.7|3806.7|3811.4|3805.4|6
1605796530000|2020-11-19 14:35:30|3811.7|3805.7|3811.9|3805.9|3812.7|3806.7|3811.7|3805.7|12
1605796540000|2020-11-19 14:35:40|3813|3807|3813|3807|3813.9|3807.9|3813|3807|16
1605796550000|2020-11-19 14:35:50|3813.4|3807.4|3813|3807|3813.9|3807.9|3813|3807|13
1605796560000|2020-11-19 14:36:00|3813.4|3807.4|3812.4|3806.4|3813.4|3807.4|3811.7|3805.7|16
1605796570000|2020-11-19 14:36:10|3812|3806|3813.4|3807.4|3813.7|3807.7|3812|3806|20
1605796580000|2020-11-19 14:36:20|3813|3807|3813.7|3807.7|3813.7|3807.7|3813|3807|74
1605796590000|2020-11-19 14:36:30|3813.9|3807.9|3815.7|3809.7|3815.7|3809.7|3813.9|3807.9|38
1605796600000|2020-11-19 14:36:40|3815.4|3809.4|3817.7|3811.7|3817.9|3811.9|3814.9|3808.9|11
1605796610000|2020-11-19 14:36:50|3817.4|3811.4|3818.7|3812.7|3818.7|3812.7|3816.7|3810.7|12
1605796620000|2020-11-19 14:37:00|3819|3813|3817.7|3811.7|3819|3813|3817.7|3811.7|16
1605796630000|2020-11-19 14:37:10|3817.4|3811.4|3818.7|3812.7|3818.7|3812.7|3817.4|3811.4|6
1605796640000|2020-11-19 14:37:20|3818.4|3812.4|3818.4|3812.4|3818.7|3812.7|3817.9|3811.9|7
1605796650000|2020-11-19 14:37:30|3818.7|3812.7|3818.4|3812.4|3818.9|3812.9|3818.4|3812.4|6
1605796660000|2020-11-19 14:37:40|3817.7|3811.7|3818.4|3812.4|3818.7|3812.7|3817.4|3811.4|14
1605796670000|2020-11-19 14:37:50|3818.7|3812.7|3817.7|3811.7|3819|3813|3817.7|3811.7|6
1605796680000|2020-11-19 14:38:00|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|26
1605796690000|2020-11-19 14:38:10|3818|3812|3818.7|3812.7|3818.7|3812.7|3817.7|3811.7|25
1605796700000|2020-11-19 14:38:20|3817.9|3811.9|3817.7|3811.7|3818.4|3812.4|3817.4|3811.4|6
1605796710000|2020-11-19 14:38:30|3818.6|3812.6|3819.7|3813.7|3819.7|3813.7|3818.4|3812.4|36
1605796720000|2020-11-19 14:38:40|3818.9|3812.9|3819.4|3813.4|3819.7|3813.7|3818.7|3812.7|15
1605796730000|2020-11-19 14:38:50|3819.7|3813.7|3820.7|3814.7|3820.7|3814.7|3818.7|3812.7|78
1605796740000|2020-11-19 14:39:00|3821.4|3815.4|3819|3813|3821.4|3815.4|3819|3813|13
1605796750000|2020-11-19 14:39:10|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|17
1605796760000|2020-11-19 14:39:20|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|18
1605796770000|2020-11-19 14:39:30|3816.6|3810.6|3820.6|3814.6|3820.6|3814.6|3816.6|3810.6|337
1605796780000|2020-11-19 14:39:40|3820.3|3814.3|3820|3814|3820.6|3814.6|3820|3814|14
1605796790000|2020-11-19 14:39:50|3820.1|3814.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|6
1605796800000|2020-11-19 14:40:00|3819|3813|3817|3811|3819|3813|3817|3811|29
1605796810000|2020-11-19 14:40:10|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816|3810|9
1605796820000|2020-11-19 14:40:20|3816.3|3810.3|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|2
1605796830000|2020-11-19 14:40:30|3816|3810|3816.6|3810.6|3816.6|3810.6|3814.6|3808.6|45
1605796840000|2020-11-19 14:40:40|3816.3|3810.3|3815.6|3809.6|3816.3|3810.3|3815.3|3809.3|15
1605796850000|2020-11-19 14:40:50|3816|3810|3814|3808|3816|3810|3813.6|3807.6|9
1605796860000|2020-11-19 14:41:00|3813.6|3807.6|3815|3809|3815|3809|3813.6|3807.6|8
1605796870000|2020-11-19 14:41:10|3815.3|3809.3|3814.6|3808.6|3816|3810|3814.6|3808.6|4
1605796880000|2020-11-19 14:41:20|3814.4|3808.4|3814.6|3808.6|3815|3809|3814|3808|11
1605796890000|2020-11-19 14:41:30|3814|3808|3815|3809|3816|3810|3814|3808|22
1605796900000|2020-11-19 14:41:40|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814|3808|12
1605796910000|2020-11-19 14:41:50|3815|3809|3815|3809|3815|3809|3815|3809|1
1605796920000|2020-11-19 14:42:00|3814.6|3808.6|3817.6|3811.6|3817.6|3811.6|3814.6|3808.6|47
1605796930000|2020-11-19 14:42:10|3817.3|3811.3|3817.3|3811.3|3818.1|3812.1|3817.3|3811.3|12
1605796940000|2020-11-19 14:42:20|3817.6|3811.6|3818.5|3812.5|3819|3813|3817.3|3811.3|33
1605796950000|2020-11-19 14:42:30|3818|3812|3818.9|3812.9|3818.9|3812.9|3818|3812|9
1605796960000|2020-11-19 14:42:40|3819|3813|3819|3813|3819|3813|3819|3813|2
1605796970000|2020-11-19 14:42:50|3819.4|3813.4|3818|3812|3819.4|3813.4|3818|3812|8
1605796980000|2020-11-19 14:43:00|3819|3813|3819|3813|3819|3813|3818|3812|19
1605796990000|2020-11-19 14:43:10|3819.7|3813.7|3819.9|3813.9|3819.9|3813.9|3819|3813|7
1605797000000|2020-11-19 14:43:20|3820|3814|3819.7|3813.7|3820.4|3814.4|3819.7|3813.7|26
1605797010000|2020-11-19 14:43:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|5
1605797020000|2020-11-19 14:43:40|3819.7|3813.7|3820.7|3814.7|3820.7|3814.7|3819.7|3813.7|19
1605797030000|2020-11-19 14:43:50|3821.4|3815.4|3821.7|3815.7|3821.9|3815.9|3821.4|3815.4|6
1605797040000|2020-11-19 14:44:00|3821.4|3815.4|3821.4|3815.4|3821.9|3815.9|3821.4|3815.4|4
1605797050000|2020-11-19 14:44:10|3821.7|3815.7|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|8
1605797060000|2020-11-19 14:44:20|3821.4|3815.4|3821.7|3815.7|3821.7|3815.7|3821.4|3815.4|2
1605797070000|2020-11-19 14:44:30|3821.9|3815.9|3821.7|3815.7|3821.9|3815.9|3821.4|3815.4|6
1605797080000|2020-11-19 14:44:40|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.7|3814.7|10
1605797090000|2020-11-19 14:44:50|3821|3815|3820.9|3814.9|3821|3815|3820.9|3814.9|1
1605797100000|2020-11-19 14:45:00|3820.7|3814.7|3819.7|3813.7|3820.7|3814.7|3819.7|3813.7|8
1605797110000|2020-11-19 14:45:10|3820.4|3814.4|3820|3814|3820.7|3814.7|3820|3814|4
1605797120000|2020-11-19 14:45:20|3819.7|3813.7|3821.7|3815.7|3821.7|3815.7|3819.7|3813.7|18
1605797130000|2020-11-19 14:45:30|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820|3814|9
1605797140000|2020-11-19 14:45:40|3821.4|3815.4|3822.7|3816.7|3822.7|3816.7|3821.4|3815.4|16
1605797150000|2020-11-19 14:45:50|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822|3816|19
1605797160000|2020-11-19 14:46:00|3822|3816|3821.7|3815.7|3822|3816|3820.9|3814.9|17
1605797170000|2020-11-19 14:46:10|3821.4|3815.4|3821.7|3815.7|3821.7|3815.7|3821.4|3815.4|44
1605797180000|2020-11-19 14:46:20|3821.4|3815.4|3823|3817|3823.4|3817.4|3821.4|3815.4|29
1605797190000|2020-11-19 14:46:30|3823.4|3817.4|3822.4|3816.4|3823.4|3817.4|3822|3816|12
1605797200000|2020-11-19 14:46:40|3822.7|3816.7|3821.9|3815.9|3822.7|3816.7|3821.9|3815.9|14
1605797210000|2020-11-19 14:46:50|3822|3816|3821.7|3815.7|3822.4|3816.4|3821.4|3815.4|37
1605797220000|2020-11-19 14:47:00|3821.9|3815.9|3824.4|3818.4|3824.4|3818.4|3821.9|3815.9|57
1605797230000|2020-11-19 14:47:10|3824|3818|3821.9|3815.9|3824|3818|3821.9|3815.9|32
1605797240000|2020-11-19 14:47:20|3821.7|3815.7|3820.9|3814.9|3821.7|3815.7|3820.9|3814.9|20
1605797250000|2020-11-19 14:47:30|3821|3815|3821.4|3815.4|3821.7|3815.7|3820.9|3814.9|7
1605797260000|2020-11-19 14:47:40|3820.9|3814.9|3820.7|3814.7|3821|3815|3820.7|3814.7|12
1605797270000|2020-11-19 14:47:50|3819.7|3813.7|3821.5|3815.5|3821.5|3815.5|3819.7|3813.7|33
1605797280000|2020-11-19 14:48:00|3821.1|3815.1|3821.1|3815.1|3821.5|3815.5|3820.5|3814.5|19
1605797290000|2020-11-19 14:48:10|3821.7|3815.7|3821.5|3815.5|3821.7|3815.7|3821.5|3815.5|42
1605797300000|2020-11-19 14:48:20|3821.1|3815.1|3819.5|3813.5|3821.1|3815.1|3819.5|3813.5|16
1605797310000|2020-11-19 14:48:30|3818.5|3812.5|3818.5|3812.5|3819.5|3813.5|3818.5|3812.5|55
1605797320000|2020-11-19 14:48:40|3819.2|3813.2|3818.8|3812.8|3819.8|3813.8|3818.8|3812.8|40
1605797330000|2020-11-19 14:48:50|3818.5|3812.5|3820.5|3814.5|3820.5|3814.5|3818|3812|37
1605797340000|2020-11-19 14:49:00|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.5|3813.5|22
1605797350000|2020-11-19 14:49:10|3819.5|3813.5|3818.5|3812.5|3819.5|3813.5|3818.3|3812.3|15
1605797360000|2020-11-19 14:49:20|3818.3|3812.3|3818.5|3812.5|3818.5|3812.5|3818.3|3812.3|8
1605797370000|2020-11-19 14:49:30|||||||||1
1605797380000|2020-11-19 14:49:40|3818.8|3812.8|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|9
1605797390000|2020-11-19 14:49:50|3819.2|3813.2|3819.8|3813.8|3819.8|3813.8|3819.2|3813.2|9
1605797400000|2020-11-19 14:50:00|3819.5|3813.5|3819.3|3813.3|3819.5|3813.5|3819.3|3813.3|7
1605797410000|2020-11-19 14:50:10|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|7
1605797420000|2020-11-19 14:50:20|3818.5|3812.5|3818.3|3812.3|3819.2|3813.2|3818.2|3812.2|18
1605797430000|2020-11-19 14:50:30|3818.8|3812.8|3820.3|3814.3|3820.5|3814.5|3818.8|3812.8|16
1605797440000|2020-11-19 14:50:40|3820.2|3814.2|3820.3|3814.3|3820.3|3814.3|3820.2|3814.2|7
1605797450000|2020-11-19 14:50:50|3821.2|3815.2|3820.2|3814.2|3821.2|3815.2|3820.2|3814.2|7
1605797460000|2020-11-19 14:51:00|3819.8|3813.8|3819.8|3813.8|3820.2|3814.2|3819.3|3813.3|3
1605797470000|2020-11-19 14:51:10|3820.2|3814.2|3822.5|3816.5|3822.5|3816.5|3820.2|3814.2|48
1605797480000|2020-11-19 14:51:20|3822.8|3816.8|3822.2|3816.2|3823.2|3817.2|3821.7|3815.7|114
1605797490000|2020-11-19 14:51:30|3822.7|3816.7|3823.7|3817.7|3823.7|3817.7|3822.7|3816.7|10
1605797500000|2020-11-19 14:51:40|3824.2|3818.2|3823.6|3817.6|3824.2|3818.2|3823.2|3817.2|14
1605797510000|2020-11-19 14:51:50|3823.7|3817.7|3824.2|3818.2|3824.2|3818.2|3823.7|3817.7|15
1605797520000|2020-11-19 14:52:00|3823.6|3817.6|3823.7|3817.7|3824.2|3818.2|3823.2|3817.2|12
1605797530000|2020-11-19 14:52:10|3824.2|3818.2|3823.2|3817.2|3824.2|3818.2|3823.2|3817.2|14
1605797540000|2020-11-19 14:52:20|3823.1|3817.1|3822.2|3816.2|3823.1|3817.1|3822.2|3816.2|10
1605797550000|2020-11-19 14:52:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|2
1605797560000|2020-11-19 14:52:40|3821.9|3815.9|3821.1|3815.1|3821.9|3815.9|3821.1|3815.1|9
1605797570000|2020-11-19 14:52:50|3821.2|3815.2|3822.2|3816.2|3822.2|3816.2|3821.2|3815.2|32
1605797580000|2020-11-19 14:53:00|3822.1|3816.1|3822.1|3816.1|3822.2|3816.2|3822.1|3816.1|8
1605797590000|2020-11-19 14:53:10|3822.2|3816.2|3823.9|3817.9|3823.9|3817.9|3822.1|3816.1|10
1605797600000|2020-11-19 14:53:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3823.9|3817.9|9
1605797610000|2020-11-19 14:53:30|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.2|3817.2|52
1605797620000|2020-11-19 14:53:40|3824.1|3818.1|3823.5|3817.5|3824.1|3818.1|3822.7|3816.7|517
1605797630000|2020-11-19 14:53:50|3823.7|3817.7|3823|3817|3823.7|3817.7|3822.7|3816.7|49
1605797640000|2020-11-19 14:54:00|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3821.7|3815.7|57
1605797650000|2020-11-19 14:54:10|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.4|3816.4|113
1605797660000|2020-11-19 14:54:20|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|21
1605797670000|2020-11-19 14:54:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3
1605797680000|2020-11-19 14:54:40|3822.1|3816.1|3823.1|3817.1|3823.1|3817.1|3822.1|3816.1|47
1605797690000|2020-11-19 14:54:50|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|56
1605797700000|2020-11-19 14:55:00|3823.9|3817.9|3825.5|3819.5|3825.9|3819.9|3823.9|3817.9|32
1605797710000|2020-11-19 14:55:10|3825.9|3819.9|3826|3820|3826|3820|3825.5|3819.5|6
1605797720000|2020-11-19 14:55:20|3825.5|3819.5|3825.1|3819.1|3825.5|3819.5|3824.5|3818.5|13
1605797730000|2020-11-19 14:55:30|3825|3819|3824.2|3818.2|3825|3819|3823.9|3817.9|26
1605797740000|2020-11-19 14:55:40|3824.6|3818.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|62
1605797750000|2020-11-19 14:55:50|3824.6|3818.6|3824.6|3818.6|3825.6|3819.6|3824|3818|21
1605797760000|2020-11-19 14:56:00|3824|3818|3824.6|3818.6|3824.6|3818.6|3824|3818|29
1605797770000|2020-11-19 14:56:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|15
1605797780000|2020-11-19 14:56:20|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|56
1605797790000|2020-11-19 14:56:30|3824.6|3818.6|3823.9|3817.9|3824.6|3818.6|3823.7|3817.7|98
1605797800000|2020-11-19 14:56:40|3824.5|3818.5|3824.5|3818.5|3825.5|3819.5|3824.5|3818.5|101
1605797810000|2020-11-19 14:56:50|3824.1|3818.1|3823.9|3817.9|3824.5|3818.5|3823.9|3817.9|61
1605797820000|2020-11-19 14:57:00|3823.5|3817.5|3822.1|3816.1|3823.5|3817.5|3822.1|3816.1|42
1605797830000|2020-11-19 14:57:10|3822|3816|3820.1|3814.1|3822|3816|3820|3814|28
1605797840000|2020-11-19 14:57:20|3820.5|3814.5|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|23
1605797850000|2020-11-19 14:57:30|3820.5|3814.5|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|26
1605797860000|2020-11-19 14:57:40|||||||||15
1605797870000|2020-11-19 14:57:50|3819|3813|3819|3813|3819.3|3813.3|3818.6|3812.6|73
1605797880000|2020-11-19 14:58:00|3819.3|3813.3|3819.6|3813.6|3819.6|3813.6|3819.3|3813.3|17
1605797890000|2020-11-19 14:58:10|3819.5|3813.5|3819|3813|3819.5|3813.5|3818.6|3812.6|3
1605797900000|2020-11-19 14:58:20|3818.6|3812.6|3819.5|3813.5|3819.5|3813.5|3818.5|3812.5|9
1605797910000|2020-11-19 14:58:30|3819|3813|3818.3|3812.3|3820.3|3814.3|3818.3|3812.3|97
1605797920000|2020-11-19 14:58:40|3817.7|3811.7|3818.7|3812.7|3819.2|3813.2|3817.7|3811.7|48
1605797930000|2020-11-19 14:58:50|3819.3|3813.3|3819.7|3813.7|3819.7|3813.7|3819.1|3813.1|12
1605797940000|2020-11-19 14:59:00|3820.3|3814.3|3821|3815|3821|3815|3820.3|3814.3|58
1605797950000|2020-11-19 14:59:10|3820.6|3814.6|3820.5|3814.5|3820.6|3814.6|3820.5|3814.5|7
1605797960000|2020-11-19 14:59:20|3820|3814|3820|3814|3820.5|3814.5|3820|3814|3
1605797970000|2020-11-19 14:59:30|3819.6|3813.6|3819.6|3813.6|3820.3|3814.3|3819.6|3813.6|2
1605797980000|2020-11-19 14:59:40|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|3
1605797990000|2020-11-19 14:59:50|3818.3|3812.3|3817.6|3811.6|3818.3|3812.3|3817.6|3811.6|1
1605798000000|2020-11-19 15:00:00|3818|3812|3819.6|3813.6|3819.6|3813.6|3818|3812|20
1605798010000|2020-11-19 15:00:10|3819|3813|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|9
1605798020000|2020-11-19 15:00:20|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|9
1605798030000|2020-11-19 15:00:30|3820|3814|3819.6|3813.6|3820|3814|3819.6|3813.6|9
1605798040000|2020-11-19 15:00:40|3820.6|3814.6|3820.6|3814.6|3821|3815|3820.6|3814.6|9
1605798050000|2020-11-19 15:00:50|3821|3815|3820.5|3814.5|3821.3|3815.3|3820.5|3814.5|21
1605798060000|2020-11-19 15:01:00|3820.6|3814.6|3821.7|3815.7|3822.6|3816.6|3820.6|3814.6|58
1605798070000|2020-11-19 15:01:10|3821.9|3815.9|3822.2|3816.2|3822.6|3816.6|3821.9|3815.9|4
1605798080000|2020-11-19 15:01:20|3821.9|3815.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|29
1605798090000|2020-11-19 15:01:30|3823.2|3817.2|3823.9|3817.9|3823.9|3817.9|3822.9|3816.9|2
1605798100000|2020-11-19 15:01:40|3824.2|3818.2|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|74
1605798110000|2020-11-19 15:01:50|3824.6|3818.6|3824.2|3818.2|3824.6|3818.6|3824.2|3818.2|29
1605798120000|2020-11-19 15:02:00|3824.6|3818.6|3824.2|3818.2|3824.6|3818.6|3823.9|3817.9|3
1605798130000|2020-11-19 15:02:10|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|8
1605798140000|2020-11-19 15:02:20|3822.9|3816.9|3823.7|3817.7|3823.9|3817.9|3822.9|3816.9|12
1605798150000|2020-11-19 15:02:30|3823.6|3817.6|3823.9|3817.9|3824.6|3818.6|3823.6|3817.6|10
1605798160000|2020-11-19 15:02:40|3824.2|3818.2|3823.6|3817.6|3824.2|3818.2|3822.7|3816.7|29
1605798170000|2020-11-19 15:02:50|3823.2|3817.2|3823.6|3817.6|3823.9|3817.9|3823.2|3817.2|14
1605798180000|2020-11-19 15:03:00|3823.2|3817.2|3821|3815|3823.7|3817.7|3821|3815|41
1605798190000|2020-11-19 15:03:10|3820.6|3814.6|3822.5|3816.5|3823.3|3817.3|3820.5|3814.5|18
1605798200000|2020-11-19 15:03:20|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822|3816|11
1605798210000|2020-11-19 15:03:30|||||||||5
1605798220000|2020-11-19 15:03:40|3822.1|3816.1|3822.3|3816.3|3822.3|3816.3|3821.3|3815.3|14
1605798230000|2020-11-19 15:03:50|3822|3816|3820.6|3814.6|3822|3816|3820.6|3814.6|5
1605798240000|2020-11-19 15:04:00|3821.3|3815.3|3820|3814|3821.3|3815.3|3820|3814|15
1605798250000|2020-11-19 15:04:10|3820.3|3814.3|3821|3815|3821.3|3815.3|3820.3|3814.3|18
1605798260000|2020-11-19 15:04:20|3820.5|3814.5|3820.5|3814.5|3821|3815|3820.5|3814.5|6
1605798270000|2020-11-19 15:04:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|1
1605798280000|2020-11-19 15:04:40|3821.3|3815.3|3821|3815|3821.3|3815.3|3820.6|3814.6|20
1605798290000|2020-11-19 15:04:50|3820.6|3814.6|3820.6|3814.6|3821|3815|3820.6|3814.6|6
1605798300000|2020-11-19 15:05:00|3820.5|3814.5|3820|3814|3820.6|3814.6|3820|3814|11
1605798310000|2020-11-19 15:05:10|3820.5|3814.5|3820.5|3814.5|3821|3815|3820.5|3814.5|11
1605798320000|2020-11-19 15:05:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|4
1605798330000|2020-11-19 15:05:30|3820.5|3814.5|3821|3815|3821|3815|3820.5|3814.5|0
1605798340000|2020-11-19 15:05:40|3821.3|3815.3|3821.6|3815.6|3821.6|3815.6|3821.3|3815.3|14
1605798350000|2020-11-19 15:05:50|||||||||5
1605798360000|2020-11-19 15:06:00|3820.3|3814.3|3818|3812|3820.3|3814.3|3818|3812|38
1605798370000|2020-11-19 15:06:10|3817.6|3811.6|3815.6|3809.6|3817.6|3811.6|3815.6|3809.6|27
1605798380000|2020-11-19 15:06:20|3816|3810|3816|3810|3816.3|3810.3|3816|3810|26
1605798390000|2020-11-19 15:06:30|3815.6|3809.6|3815|3809|3815.6|3809.6|3815|3809|15
1605798400000|2020-11-19 15:06:40|3815.3|3809.3|3814|3808|3815.3|3809.3|3813.6|3807.6|32
1605798410000|2020-11-19 15:06:50|3814.3|3808.3|3814.6|3808.6|3815|3809|3813.6|3807.6|26
1605798420000|2020-11-19 15:07:00|3815|3809|3816|3810|3816|3810|3815|3809|20
1605798430000|2020-11-19 15:07:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1605798440000|2020-11-19 15:07:20|3816|3810|3815|3809|3816|3810|3815|3809|20
1605798450000|2020-11-19 15:07:30|3814.2|3808.2|3812|3806|3814.6|3808.6|3811.6|3805.6|70
1605798460000|2020-11-19 15:07:40|3812.3|3806.3|3812|3806|3812.6|3806.6|3811|3805|64
1605798470000|2020-11-19 15:07:50|3811.6|3805.6|3812|3806|3812|3806|3811.5|3805.5|2
1605798480000|2020-11-19 15:08:00|3811.5|3805.5|3811.6|3805.6|3811.6|3805.6|3811.3|3805.3|11
1605798490000|2020-11-19 15:08:10|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|22
1605798500000|2020-11-19 15:08:20|3812|3806|3812|3806|3812.6|3806.6|3812|3806|8
1605798510000|2020-11-19 15:08:30|3811.6|3805.6|3811.8|3805.8|3812|3806|3811.3|3805.3|4
1605798520000|2020-11-19 15:08:40|3812|3806|3811.3|3805.3|3812.3|3806.3|3811.3|3805.3|28
1605798530000|2020-11-19 15:08:50|3811.5|3805.5|3811|3805|3812.3|3806.3|3811|3805|48
1605798540000|2020-11-19 15:09:00|3811.3|3805.3|3811|3805|3811.3|3805.3|3811|3805|7
1605798550000|2020-11-19 15:09:10|3811.3|3805.3|3810|3804|3811.3|3805.3|3809.6|3803.6|23
1605798560000|2020-11-19 15:09:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|12
1605798570000|2020-11-19 15:09:30|3810|3804|3810|3804|3810|3804|3810|3804|2
1605798580000|2020-11-19 15:09:40|3810.3|3804.3|3809|3803|3810.3|3804.3|3809|3803|83
1605798590000|2020-11-19 15:09:50|3808.6|3802.6|3810.3|3804.3|3810.3|3804.3|3808.6|3802.6|64
1605798600000|2020-11-19 15:10:00|3810|3804|3810.6|3804.6|3812|3806|3810|3804|83
1605798610000|2020-11-19 15:10:10|3811|3805|3811.5|3805.5|3811.5|3805.5|3810.6|3804.6|43
1605798620000|2020-11-19 15:10:20|3811.6|3805.6|3810.6|3804.6|3812|3806|3810.6|3804.6|106
1605798630000|2020-11-19 15:10:30|3810.5|3804.5|3811.6|3805.6|3812|3806|3810.5|3804.5|22
1605798640000|2020-11-19 15:10:40|3812.2|3806.2|3812.6|3806.6|3812.6|3806.6|3811.6|3805.6|226
1605798650000|2020-11-19 15:10:50|3811.9|3805.9|3811.4|3805.4|3812.6|3806.6|3811.4|3805.4|38
1605798660000|2020-11-19 15:11:00|3811.9|3805.9|3811.4|3805.4|3811.9|3805.9|3810.9|3804.9|38
1605798670000|2020-11-19 15:11:10|||||||||1
1605798680000|2020-11-19 15:11:20|3811.9|3805.9|3812.1|3806.1|3812.1|3806.1|3811.9|3805.9|4
1605798690000|2020-11-19 15:11:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|6
1605798700000|2020-11-19 15:11:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|2
1605798710000|2020-11-19 15:11:50|3811|3805|3810.9|3804.9|3811.5|3805.5|3810.9|3804.9|21
1605798720000|2020-11-19 15:12:00|3810.1|3804.1|3808.9|3802.9|3810.1|3804.1|3808.9|3802.9|21
1605798730000|2020-11-19 15:12:10|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.1|3802.1|1
1605798740000|2020-11-19 15:12:20|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|0
1605798750000|2020-11-19 15:12:30|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|33
1605798760000|2020-11-19 15:12:40|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|16
1605798770000|2020-11-19 15:12:50|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|8
1605798780000|2020-11-19 15:13:00|||||||||66
1605798790000|2020-11-19 15:13:10|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|17
1605798800000|2020-11-19 15:13:20|||||||||2
1605798810000|2020-11-19 15:13:30|3808.9|3802.9|3808.1|3802.1|3808.9|3802.9|3808.1|3802.1|6
1605798820000|2020-11-19 15:13:40|||||||||5
1605798830000|2020-11-19 15:13:50|||||||||6
1605798840000|2020-11-19 15:14:00|||||||||10
1605798850000|2020-11-19 15:14:10|||||||||11
1605798860000|2020-11-19 15:14:20|||||||||1
1605798870000|2020-11-19 15:14:30|||||||||6
1605798880000|2020-11-19 15:14:40|||||||||6
1605798890000|2020-11-19 15:14:50|||||||||5
1605798900000|2020-11-19 15:15:00|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|15
1605798910000|2020-11-19 15:15:10|3808.1|3802.1|3808.9|3802.9|3808.9|3802.9|3808.1|3802.1|5
1605798920000|2020-11-19 15:15:20|3808.5|3802.5|3809.5|3803.5|3809.5|3803.5|3808.1|3802.1|49
1605798930000|2020-11-19 15:15:30|3809.9|3803.9|3809.1|3803.1|3809.9|3803.9|3809.1|3803.1|7
1605798940000|2020-11-19 15:15:40|3808.9|3802.9|3809.1|3803.1|3809.5|3803.5|3808.9|3802.9|8
1605798950000|2020-11-19 15:15:50|3809.5|3803.5|3810.1|3804.1|3811|3805|3809.5|3803.5|28
1605798960000|2020-11-19 15:16:00|3810.5|3804.5|3810.9|3804.9|3811.1|3805.1|3810.5|3804.5|16
1605798970000|2020-11-19 15:16:10|3811|3805|3811|3805|3811|3805|3811|3805|1
1605798980000|2020-11-19 15:16:20|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|3
1605798990000|2020-11-19 15:16:30|3810.1|3804.1|3810.5|3804.5|3810.5|3804.5|3809.9|3803.9|8
1605799000000|2020-11-19 15:16:40|3810.1|3804.1|3810.5|3804.5|3810.9|3804.9|3810.1|3804.1|10
1605799010000|2020-11-19 15:16:50|3810.1|3804.1|3809.5|3803.5|3810.1|3804.1|3809.5|3803.5|13
1605799020000|2020-11-19 15:17:00|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.5|3803.5|10
1605799030000|2020-11-19 15:17:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3
1605799040000|2020-11-19 15:17:20|3809.5|3803.5|3809.9|3803.9|3810.1|3804.1|3809.5|3803.5|2
1605799050000|2020-11-19 15:17:30|3809.1|3803.1|3809.1|3803.1|3809.9|3803.9|3809.1|3803.1|62
1605799060000|2020-11-19 15:17:40|||||||||8
1605799070000|2020-11-19 15:17:50|||||||||27
1605799080000|2020-11-19 15:18:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|58
1605799090000|2020-11-19 15:18:10|3810.2|3804.2|3810.6|3804.6|3810.6|3804.6|3810.2|3804.2|19
1605799100000|2020-11-19 15:18:20|3811.2|3805.2|3810.6|3804.6|3811.2|3805.2|3810.6|3804.6|34
1605799110000|2020-11-19 15:18:30|3809.9|3803.9|3809.9|3803.9|3810.6|3804.6|3809.9|3803.9|48
1605799120000|2020-11-19 15:18:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|39
1605799130000|2020-11-19 15:18:50|||||||||6
1605799140000|2020-11-19 15:19:00|3810.9|3804.9|3812.6|3806.6|3812.6|3806.6|3810.9|3804.9|212
1605799150000|2020-11-19 15:19:10|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.2|3807.2|19
1605799160000|2020-11-19 15:19:20|3814.1|3808.1|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|10
1605799170000|2020-11-19 15:19:30|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|26
1605799180000|2020-11-19 15:19:40|3815.2|3809.2|3815.6|3809.6|3816.6|3810.6|3815.2|3809.2|59
1605799190000|2020-11-19 15:19:50|3815.7|3809.7|3816.2|3810.2|3816.2|3810.2|3815.7|3809.7|91
1605799200000|2020-11-19 15:20:00|3815.9|3809.9|3814.6|3808.6|3815.9|3809.9|3814.6|3808.6|99
1605799210000|2020-11-19 15:20:10|3815.6|3809.6|3815.6|3809.6|3815.9|3809.9|3815.2|3809.2|96
1605799220000|2020-11-19 15:20:20|3815|3809|3814.7|3808.7|3815|3809|3814.2|3808.2|45
1605799230000|2020-11-19 15:20:30|3814.9|3808.9|3815.2|3809.2|3815.2|3809.2|3814.9|3808.9|3
1605799240000|2020-11-19 15:20:40|3815.9|3809.9|3816.9|3810.9|3818.2|3812.2|3815.9|3809.9|65
1605799250000|2020-11-19 15:20:50|||||||||4
1605799260000|2020-11-19 15:21:00|3817.5|3811.5|3816.9|3810.9|3817.9|3811.9|3816.9|3810.9|29
1605799270000|2020-11-19 15:21:10|3815.9|3809.9|3816.9|3810.9|3816.9|3810.9|3815.9|3809.9|57
1605799280000|2020-11-19 15:21:20|3816.5|3810.5|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|4
1605799290000|2020-11-19 15:21:30|3816.1|3810.1|3816.9|3810.9|3816.9|3810.9|3816.1|3810.1|71
1605799300000|2020-11-19 15:21:40|3816.5|3810.5|3816.9|3810.9|3816.9|3810.9|3816.1|3810.1|30
1605799310000|2020-11-19 15:21:50|3816.1|3810.1|3816.9|3810.9|3816.9|3810.9|3815.9|3809.9|81
1605799320000|2020-11-19 15:22:00|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3815.9|3809.9|46
1605799330000|2020-11-19 15:22:10|3816.5|3810.5|3815.9|3809.9|3816.9|3810.9|3815.9|3809.9|42
1605799340000|2020-11-19 15:22:20|3815.5|3809.5|3815.1|3809.1|3815.9|3809.9|3815.1|3809.1|55
1605799350000|2020-11-19 15:22:30|3815.4|3809.4|3819.1|3813.1|3819.9|3813.9|3815.4|3809.4|148
1605799360000|2020-11-19 15:22:40|3819.4|3813.4|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|56
1605799370000|2020-11-19 15:22:50|3819.8|3813.8|3820.1|3814.1|3820.1|3814.1|3819.1|3813.1|49
1605799380000|2020-11-19 15:23:00|3819.9|3813.9|3818.6|3812.6|3819.9|3813.9|3818.5|3812.5|44
1605799390000|2020-11-19 15:23:10|3818.1|3812.1|3819|3813|3819.1|3813.1|3818.1|3812.1|40
1605799400000|2020-11-19 15:23:20|3818.9|3812.9|3817.8|3811.8|3819.1|3813.1|3817.5|3811.5|36
1605799410000|2020-11-19 15:23:30|3818.1|3812.1|3815.5|3809.5|3818.1|3812.1|3815.1|3809.1|50
1605799420000|2020-11-19 15:23:40|3816|3810|3817.1|3811.1|3817.1|3811.1|3815.5|3809.5|34
1605799430000|2020-11-19 15:23:50|3817|3811|3817.1|3811.1|3817.1|3811.1|3816|3810|31
1605799440000|2020-11-19 15:24:00|3817.5|3811.5|3816.5|3810.5|3817.9|3811.9|3816.5|3810.5|31
1605799450000|2020-11-19 15:24:10|3816|3810|3816.1|3810.1|3816.1|3810.1|3815.9|3809.9|32
1605799460000|2020-11-19 15:24:20|3816|3810|3816.9|3810.9|3817.5|3811.5|3815.9|3809.9|27
1605799470000|2020-11-19 15:24:30|3817|3811|3819.1|3813.1|3820|3814|3817|3811|25
1605799480000|2020-11-19 15:24:40|||||||||67
1605799490000|2020-11-19 15:24:50|||||||||17
1605799500000|2020-11-19 15:25:00|3818.4|3812.4|3817.3|3811.3|3818.4|3812.4|3817.3|3811.3|81
1605799510000|2020-11-19 15:25:10|3817.4|3811.4|3818.8|3812.8|3818.8|3812.8|3817.3|3811.3|41
1605799520000|2020-11-19 15:25:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|2
1605799530000|2020-11-19 15:25:30|||||||||2
1605799540000|2020-11-19 15:25:40|3817.4|3811.4|3818.3|3812.3|3818.4|3812.4|3817.4|3811.4|49
1605799550000|2020-11-19 15:25:50|3818.1|3812.1|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|24
1605799560000|2020-11-19 15:26:00|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|12
1605799570000|2020-11-19 15:26:10|3818.8|3812.8|3818.4|3812.4|3818.8|3812.8|3818.4|3812.4|46
1605799580000|2020-11-19 15:26:20|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.4|3812.4|8
1605799590000|2020-11-19 15:26:30|||||||||1
1605799600000|2020-11-19 15:26:40|||||||||2
1605799610000|2020-11-19 15:26:50|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|5
1605799620000|2020-11-19 15:27:00|3819.1|3813.1|3817.4|3811.4|3819.1|3813.1|3817.4|3811.4|9
1605799630000|2020-11-19 15:27:10|3817.8|3811.8|3817.4|3811.4|3818.1|3812.1|3817.4|3811.4|23
1605799640000|2020-11-19 15:27:20|||||||||8
1605799650000|2020-11-19 15:27:30|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|23
1605799660000|2020-11-19 15:27:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|16
1605799670000|2020-11-19 15:27:50|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|7
1605799680000|2020-11-19 15:28:00|||||||||2
1605799690000|2020-11-19 15:28:10|||||||||2
1605799700000|2020-11-19 15:28:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|4
1605799710000|2020-11-19 15:28:30|||||||||5
1605799720000|2020-11-19 15:28:40|3814|3808|3812.8|3806.8|3814|3808|3812.4|3806.4|38
1605799730000|2020-11-19 15:28:50|3812.4|3806.4|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|8
1605799740000|2020-11-19 15:29:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|22
1605799750000|2020-11-19 15:29:10|3815.4|3809.4|3814.4|3808.4|3815.4|3809.4|3814.4|3808.4|32
1605799760000|2020-11-19 15:29:20|3815.4|3809.4|3815.9|3809.9|3816.1|3810.1|3814.4|3808.4|42
1605799770000|2020-11-19 15:29:30|3815.8|3809.8|3814.9|3808.9|3815.8|3809.8|3814.9|3808.9|16
1605799780000|2020-11-19 15:29:40|3815|3809|3815.4|3809.4|3815.8|3809.8|3814.9|3808.9|15
1605799790000|2020-11-19 15:29:50|||||||||2
1605799800000|2020-11-19 15:30:00|3814.9|3808.9|3815.4|3809.4|3815.8|3809.8|3814.4|3808.4|25
1605799820000|2020-11-19 15:30:20|3815.8|3809.8|3816.8|3810.8|3816.8|3810.8|3815.8|3809.8|18
1605799830000|2020-11-19 15:30:30|3817.1|3811.1|3817.3|3811.3|3817.4|3811.4|3817.1|3811.1|8
1605799840000|2020-11-19 15:30:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|2
1605799850000|2020-11-19 15:30:50|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|10
1605799860000|2020-11-19 15:31:00|3817.8|3811.8|3819.4|3813.4|3819.4|3813.4|3817.8|3811.8|15
1605799870000|2020-11-19 15:31:10|3819.8|3813.8|3819.4|3813.4|3819.8|3813.8|3819.4|3813.4|3
1605799880000|2020-11-19 15:31:20|3819.8|3813.8|3819.4|3813.4|3819.8|3813.8|3819.4|3813.4|1
1605799890000|2020-11-19 15:31:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1605799900000|2020-11-19 15:31:40|3820.1|3814.1|3820.4|3814.4|3820.8|3814.8|3820.1|3814.1|44
1605799910000|2020-11-19 15:31:50|3820.8|3814.8|3820.4|3814.4|3820.8|3814.8|3819.8|3813.8|20
1605799920000|2020-11-19 15:32:00|3820.3|3814.3|3820.4|3814.4|3820.4|3814.4|3819.4|3813.4|15
1605799930000|2020-11-19 15:32:10|3819.4|3813.4|3820.4|3814.4|3820.4|3814.4|3819.4|3813.4|47
1605799940000|2020-11-19 15:32:20|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|57
1605799950000|2020-11-19 15:32:30|3822|3816|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|37
1605799960000|2020-11-19 15:32:40|3823.4|3817.4|3823.7|3817.7|3823.7|3817.7|3823.4|3817.4|26
1605799970000|2020-11-19 15:32:50|3824|3818|3825|3819|3825.4|3819.4|3824|3818|12
1605799980000|2020-11-19 15:33:00|3824.7|3818.7|3826.7|3820.7|3826.7|3820.7|3824.7|3818.7|37
1605799990000|2020-11-19 15:33:10|3826.5|3820.5|3829.4|3823.4|3829.4|3823.4|3826.5|3820.5|17
1605800000000|2020-11-19 15:33:20|3830.3|3824.3|3831.9|3825.9|3831.9|3825.9|3829.7|3823.7|150
1605800010000|2020-11-19 15:33:30|3832.6|3826.6|3833.7|3827.7|3834.1|3828.1|3832.1|3826.1|57
1605800020000|2020-11-19 15:33:40|3834.1|3828.1|3834.2|3828.2|3834.6|3828.6|3832.6|3826.6|37
1605800030000|2020-11-19 15:33:50|3834.6|3828.6|3834.2|3828.2|3834.6|3828.6|3833.9|3827.9|11
1605800040000|2020-11-19 15:34:00|3833.9|3827.9|3841.2|3835.2|3841.2|3835.2|3833.9|3827.9|37
1605800050000|2020-11-19 15:34:10|3840.9|3834.9|3843.5|3837.5|3843.5|3837.5|3839.3|3833.3|41
1605800060000|2020-11-19 15:34:20|3843.2|3837.2|3846.7|3840.7|3846.7|3840.7|3842.5|3836.5|140
1605800070000|2020-11-19 15:34:30|3846.2|3840.2|3846.7|3840.7|3846.7|3840.7|3842.1|3836.1|96
1605800080000|2020-11-19 15:34:40|3847.2|3841.2|3843.5|3837.5|3847.7|3841.7|3843.5|3837.5|27
1605800090000|2020-11-19 15:34:50|3844.1|3838.1|3844.6|3838.6|3844.7|3838.7|3843.5|3837.5|43
1605800100000|2020-11-19 15:35:00|3845.8|3839.8|3846.3|3840.3|3847.1|3841.1|3845.6|3839.6|58
1605800110000|2020-11-19 15:35:10|3846.5|3840.5|3853.5|3847.5|3854.2|3848.2|3846.3|3840.3|105
1605800120000|2020-11-19 15:35:20|3853.8|3847.8|3858.5|3852.5|3858.5|3852.5|3853.8|3847.8|46
1605800130000|2020-11-19 15:35:30|3857.5|3851.5|3859.2|3853.2|3861.5|3855.5|3856.5|3850.5|53
1605800140000|2020-11-19 15:35:40|3859.5|3853.5|3862.5|3856.5|3863.1|3857.1|3859.5|3853.5|58
1605800150000|2020-11-19 15:35:50|3862.6|3856.6|3865.5|3859.5|3868.7|3862.7|3862.5|3856.5|124
1605800160000|2020-11-19 15:36:00|3865.6|3859.6|3862.8|3856.8|3866|3860|3862.8|3856.8|64
1605800170000|2020-11-19 15:36:10|3862.7|3856.7|3861.2|3855.2|3862.7|3856.7|3861.2|3855.2|46
1605800180000|2020-11-19 15:36:20|3862.2|3856.2|3864.1|3858.1|3866.5|3860.5|3861.8|3855.8|57
1605800190000|2020-11-19 15:36:30|3865.9|3859.9|3866.7|3860.7|3866.7|3860.7|3864.9|3858.9|94
1605800200000|2020-11-19 15:36:40|3866.3|3860.3|3864.7|3858.7|3869.9|3863.9|3864.7|3858.7|54
1605800210000|2020-11-19 15:36:50|3864.2|3858.2|3863.2|3857.2|3864.2|3858.2|3863|3857|30
1605800220000|2020-11-19 15:37:00|3860.5|3854.5|3856|3850|3860.5|3854.5|3855.2|3849.2|36
1605800230000|2020-11-19 15:37:10|3856.4|3850.4|3853.4|3847.4|3856.4|3850.4|3853.4|3847.4|87
1605800240000|2020-11-19 15:37:20|3853.7|3847.7|3858.5|3852.5|3859.3|3853.3|3853.7|3847.7|60
1605800250000|2020-11-19 15:37:30|3858.7|3852.7|3858.5|3852.5|3860.7|3854.7|3858.5|3852.5|38
1605800260000|2020-11-19 15:37:40|3858.7|3852.7|3860.2|3854.2|3860.7|3854.7|3858.7|3852.7|27
1605800270000|2020-11-19 15:37:50|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3858.7|3852.7|16
1605800280000|2020-11-19 15:38:00|3860.7|3854.7|3858.2|3852.2|3860.7|3854.7|3858.2|3852.2|7
1605800290000|2020-11-19 15:38:10|3857.7|3851.7|3856.7|3850.7|3858.2|3852.2|3856.7|3850.7|18
1605800300000|2020-11-19 15:38:20|3856.3|3850.3|3856.7|3850.7|3858.7|3852.7|3856.3|3850.3|33
1605800310000|2020-11-19 15:38:30|3856.3|3850.3|3856.9|3850.9|3857.7|3851.7|3854.5|3848.5|84
1605800320000|2020-11-19 15:38:40|3857.4|3851.4|3856.5|3850.5|3857.4|3851.4|3856|3850|8
1605800330000|2020-11-19 15:38:50|3856.4|3850.4|3855.5|3849.5|3856.4|3850.4|3853.9|3847.9|9
1605800340000|2020-11-19 15:39:00|3855.9|3849.9|3854.9|3848.9|3857.5|3851.5|3854.9|3848.9|20
1605800350000|2020-11-19 15:39:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|23
1605800360000|2020-11-19 15:39:20|3854.9|3848.9|3853.4|3847.4|3854.9|3848.9|3853.4|3847.4|7
1605800370000|2020-11-19 15:39:30|3853|3847|3854.3|3848.3|3854.8|3848.8|3853|3847|41
1605800380000|2020-11-19 15:39:40|3855.8|3849.8|3856.3|3850.3|3856.3|3850.3|3855.8|3849.8|5
1605800390000|2020-11-19 15:39:50|3855.8|3849.8|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|3
1605800400000|2020-11-19 15:40:00|3854.4|3848.4|3854.3|3848.3|3854.4|3848.4|3853.8|3847.8|13
1605800410000|2020-11-19 15:40:10|3855.3|3849.3|3857.5|3851.5|3857.9|3851.9|3855.3|3849.3|14
1605800420000|2020-11-19 15:40:20|3857.9|3851.9|3859.5|3853.5|3859.5|3853.5|3856.9|3850.9|13
1605800430000|2020-11-19 15:40:30|3859.9|3853.9|3858.9|3852.9|3859.9|3853.9|3858.9|3852.9|5
1605800440000|2020-11-19 15:40:40|3859|3853|3860|3854|3860|3854|3859|3853|12
1605800450000|2020-11-19 15:40:50|3860.4|3854.4|3857.6|3851.6|3860.4|3854.4|3857.6|3851.6|30
1605800460000|2020-11-19 15:41:00|3857.3|3851.3|3856.3|3850.3|3857.3|3851.3|3855.8|3849.8|8
1605800470000|2020-11-19 15:41:10|3855.3|3849.3|3855.1|3849.1|3855.3|3849.3|3854.8|3848.8|1
1605800480000|2020-11-19 15:41:20|3854.1|3848.1|3855.3|3849.3|3855.3|3849.3|3854.1|3848.1|20
1605800490000|2020-11-19 15:41:30|3855.1|3849.1|3854.8|3848.8|3855.1|3849.1|3854.1|3848.1|12
1605800500000|2020-11-19 15:41:40|3854.3|3848.3|3854.3|3848.3|3855.1|3849.1|3854.3|3848.3|12
1605800510000|2020-11-19 15:41:50|3854.1|3848.1|3853.8|3847.8|3854.1|3848.1|3853.1|3847.1|23
1605800520000|2020-11-19 15:42:00|3854.4|3848.4|3853.8|3847.8|3854.4|3848.4|3853.8|3847.8|4
1605800530000|2020-11-19 15:42:10|3854.1|3848.1|3856.1|3850.1|3856.1|3850.1|3853.8|3847.8|26
1605800540000|2020-11-19 15:42:20|3855.8|3849.8|3857.1|3851.1|3857.6|3851.6|3855.8|3849.8|16
1605800550000|2020-11-19 15:42:30|3857.4|3851.4|3856.1|3850.1|3857.4|3851.4|3856.1|3850.1|7
1605800560000|2020-11-19 15:42:40|3856.3|3850.3|3856.4|3850.4|3856.4|3850.4|3855.3|3849.3|13
1605800570000|2020-11-19 15:42:50|3856.3|3850.3|3855.3|3849.3|3856.4|3850.4|3855.3|3849.3|4
1605800580000|2020-11-19 15:43:00|3855.1|3849.1|3855.8|3849.8|3856.1|3850.1|3855.1|3849.1|5
1605800590000|2020-11-19 15:43:10|3856.1|3850.1|3856.8|3850.8|3857.8|3851.8|3856.1|3850.1|15
1605800600000|2020-11-19 15:43:20|3856.5|3850.5|3858.1|3852.1|3858.1|3852.1|3856.4|3850.4|38
1605800610000|2020-11-19 15:43:30|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.8|3851.8|3
1605800620000|2020-11-19 15:43:40|3859.1|3853.1|3860.1|3854.1|3860.3|3854.3|3858.3|3852.3|21
1605800630000|2020-11-19 15:43:50|3859.4|3853.4|3859.8|3853.8|3860.3|3854.3|3859.3|3853.3|13
1605800640000|2020-11-19 15:44:00|3859.6|3853.6|3858.3|3852.3|3859.8|3853.8|3857.8|3851.8|15
1605800650000|2020-11-19 15:44:10|3858.1|3852.1|3859.3|3853.3|3859.4|3853.4|3857.8|3851.8|6
1605800660000|2020-11-19 15:44:20|3859.6|3853.6|3859.3|3853.3|3860.1|3854.1|3859.3|3853.3|5
1605800670000|2020-11-19 15:44:30|3858.8|3852.8|3859.8|3853.8|3860.1|3854.1|3858.8|3852.8|12
1605800680000|2020-11-19 15:44:40|3860.1|3854.1|3862.1|3856.1|3862.4|3856.4|3859.8|3853.8|20
1605800690000|2020-11-19 15:44:50|3862.3|3856.3|3862.5|3856.5|3863.4|3857.4|3862.3|3856.3|37
1605800700000|2020-11-19 15:45:00|3861.4|3855.4|3860.9|3854.9|3862.4|3856.4|3860.9|3854.9|12
1605800710000|2020-11-19 15:45:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3858.9|3852.9|9
1605800720000|2020-11-19 15:45:20|3859.9|3853.9|3861.5|3855.5|3861.5|3855.5|3859.9|3853.9|4
1605800730000|2020-11-19 15:45:30|3861.7|3855.7|3862.2|3856.2|3863|3857|3860.7|3854.7|62
1605800740000|2020-11-19 15:45:40|3862.5|3856.5|3861.7|3855.7|3862.5|3856.5|3861.7|3855.7|2
1605800750000|2020-11-19 15:45:50|3863.5|3857.5|3863.2|3857.2|3864.2|3858.2|3863.2|3857.2|31
1605800760000|2020-11-19 15:46:00|3862.7|3856.7|3863.7|3857.7|3863.7|3857.7|3862.2|3856.2|33
1605800770000|2020-11-19 15:46:10|3863.8|3857.8|3865.3|3859.3|3866|3860|3863.8|3857.8|10
1605800780000|2020-11-19 15:46:20|3865.7|3859.7|3866.2|3860.2|3866.7|3860.7|3865.3|3859.3|38
1605800790000|2020-11-19 15:46:30|3866.3|3860.3|3863.8|3857.8|3866.3|3860.3|3863.7|3857.7|15
1605800800000|2020-11-19 15:46:40|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.3|3857.3|3
1605800810000|2020-11-19 15:46:50|3863.8|3857.8|3863.7|3857.7|3863.8|3857.8|3863.7|3857.7|13
1605800820000|2020-11-19 15:47:00|3863.5|3857.5|3861.9|3855.9|3863.5|3857.5|3861.9|3855.9|2
1605800830000|2020-11-19 15:47:10|3862.7|3856.7|3861.3|3855.3|3862.7|3856.7|3861.3|3855.3|7
1605800840000|2020-11-19 15:47:20|3861.7|3855.7|3861.7|3855.7|3862.2|3856.2|3860.9|3854.9|11
1605800850000|2020-11-19 15:47:30|3861.3|3855.3|3861.7|3855.7|3861.7|3855.7|3861.3|3855.3|12
1605800860000|2020-11-19 15:47:40|3862.7|3856.7|3863.8|3857.8|3863.8|3857.8|3862.7|3856.7|13
1605800870000|2020-11-19 15:47:50|3863.3|3857.3|3861.8|3855.8|3863.3|3857.3|3861.8|3855.8|9
1605800880000|2020-11-19 15:48:00|3861.7|3855.7|3862.3|3856.3|3862.3|3856.3|3860.9|3854.9|7
1605800890000|2020-11-19 15:48:10|3862.7|3856.7|3864.3|3858.3|3864.3|3858.3|3861.7|3855.7|17
1605800900000|2020-11-19 15:48:20|3863.9|3857.9|3863.8|3857.8|3864.2|3858.2|3863.3|3857.3|6
1605800910000|2020-11-19 15:48:30|3864.3|3858.3|3863.8|3857.8|3864.7|3858.7|3863.3|3857.3|10
1605800920000|2020-11-19 15:48:40|3863.9|3857.9|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|7
1605800930000|2020-11-19 15:48:50|3864.3|3858.3|3866.7|3860.7|3866.9|3860.9|3864.3|3858.3|30
1605800940000|2020-11-19 15:49:00|3866.2|3860.2|3864.9|3858.9|3866.2|3860.2|3864.9|3858.9|7
1605800950000|2020-11-19 15:49:10|||||||||2
1605800960000|2020-11-19 15:49:20|3864.8|3858.8|3865.7|3859.7|3865.7|3859.7|3864.8|3858.8|5
1605800970000|2020-11-19 15:49:30|3866.7|3860.7|3865.2|3859.2|3866.7|3860.7|3863.7|3857.7|35
1605800980000|2020-11-19 15:49:40|3864|3858|3864.7|3858.7|3865.2|3859.2|3864|3858|11
1605800990000|2020-11-19 15:49:50|3864.5|3858.5|3865.9|3859.9|3866|3860|3863.5|3857.5|33
1605801000000|2020-11-19 15:50:00|3865.5|3859.5|3865|3859|3865.5|3859.5|3864|3858|16
1605801010000|2020-11-19 15:50:10|3865.4|3859.4|3865|3859|3865.4|3859.4|3865|3859|3
1605801020000|2020-11-19 15:50:20|3864.7|3858.7|3865|3859|3865.7|3859.7|3864.7|3858.7|7
1605801030000|2020-11-19 15:50:30|3865.5|3859.5|3864.4|3858.4|3865.5|3859.5|3863.7|3857.7|13
1605801040000|2020-11-19 15:50:40|3864|3858|3863.7|3857.7|3864.4|3858.4|3863.5|3857.5|5
1605801050000|2020-11-19 15:50:50|3864|3858|3862.4|3856.4|3864.4|3858.4|3862.4|3856.4|39
1605801060000|2020-11-19 15:51:00|3862.5|3856.5|3861.7|3855.7|3862.5|3856.5|3861.7|3855.7|50
1605801070000|2020-11-19 15:51:10|3862|3856|3861|3855|3862|3856|3861|3855|14
1605801080000|2020-11-19 15:51:20|3861.5|3855.5|3860.7|3854.7|3861.7|3855.7|3860.7|3854.7|11
1605801090000|2020-11-19 15:51:30|3861|3855|3861.7|3855.7|3861.7|3855.7|3861|3855|27
1605801100000|2020-11-19 15:51:40|3861|3855|3862|3856|3862.4|3856.4|3861|3855|84
1605801110000|2020-11-19 15:51:50|3862.7|3856.7|3862.7|3856.7|3862.8|3856.8|3862.4|3856.4|39
1605801120000|2020-11-19 15:52:00|3862.3|3856.3|3861.8|3855.8|3862.7|3856.7|3861.7|3855.7|7
1605801130000|2020-11-19 15:52:10|3862.3|3856.3|3862.8|3856.8|3862.8|3856.8|3861.7|3855.7|29
1605801140000|2020-11-19 15:52:20|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|4
1605801150000|2020-11-19 15:52:30|3863.7|3857.7|3864.8|3858.8|3864.8|3858.8|3863.7|3857.7|5
1605801160000|2020-11-19 15:52:40|3864.9|3858.9|3863.9|3857.9|3864.9|3858.9|3863.9|3857.9|5
1605801170000|2020-11-19 15:52:50|3863.8|3857.8|3864.7|3858.7|3865|3859|3863.8|3857.8|18
1605801180000|2020-11-19 15:53:00|3864.4|3858.4|3864.4|3858.4|3864.7|3858.7|3864|3858|29
1605801190000|2020-11-19 15:53:10|3864|3858|3861.7|3855.7|3864.4|3858.4|3861.7|3855.7|37
1605801200000|2020-11-19 15:53:20|3861.5|3855.5|3860.7|3854.7|3861.7|3855.7|3860.7|3854.7|17
1605801210000|2020-11-19 15:53:30|3861.2|3855.2|3861.7|3855.7|3861.7|3855.7|3861.2|3855.2|62
1605801220000|2020-11-19 15:53:40|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.3|3856.3|39
1605801230000|2020-11-19 15:53:50|3862.5|3856.5|3862.5|3856.5|3863.4|3857.4|3862.5|3856.5|6
1605801240000|2020-11-19 15:54:00|3862|3856|3862|3856|3862|3856|3862|3856|23
1605801250000|2020-11-19 15:54:10|3861.7|3855.7|3860.5|3854.5|3861.7|3855.7|3860|3854|20
1605801260000|2020-11-19 15:54:20|3860.7|3854.7|3860.5|3854.5|3861|3855|3860.5|3854.5|3
1605801270000|2020-11-19 15:54:30|3860.7|3854.7|3861|3855|3861|3855|3860.4|3854.4|20
1605801280000|2020-11-19 15:54:40|3861.4|3855.4|3859.4|3853.4|3861.4|3855.4|3859.4|3853.4|34
1605801290000|2020-11-19 15:54:50|3858.4|3852.4|3858|3852|3858.4|3852.4|3858|3852|56
1605801300000|2020-11-19 15:55:00|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|71
1605801310000|2020-11-19 15:55:10|3859.4|3853.4|3858.4|3852.4|3859.4|3853.4|3857.7|3851.7|44
1605801320000|2020-11-19 15:55:20|3858|3852|3857.7|3851.7|3858|3852|3857.4|3851.4|3
1605801330000|2020-11-19 15:55:30|3858|3852|3858.4|3852.4|3858.4|3852.4|3858|3852|0
1605801340000|2020-11-19 15:55:40|3858|3852|3856.9|3850.9|3858.4|3852.4|3856.9|3850.9|25
1605801350000|2020-11-19 15:55:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|12
1605801360000|2020-11-19 15:56:00|3856.9|3850.9|3856.9|3850.9|3857.4|3851.4|3856.9|3850.9|11
1605801370000|2020-11-19 15:56:10|3857|3851|3857.4|3851.4|3857.4|3851.4|3857|3851|1
1605801380000|2020-11-19 15:56:20|3857.9|3851.9|3856|3850|3858.4|3852.4|3855.7|3849.7|37
1605801390000|2020-11-19 15:56:30|3856.4|3850.4|3855|3849|3856.4|3850.4|3854.4|3848.4|15
1605801400000|2020-11-19 15:56:40|3855.4|3849.4|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|4
1605801410000|2020-11-19 15:56:50|3855.1|3849.1|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|64
1605801420000|2020-11-19 15:57:00|3854.9|3848.9|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|15
1605801440000|2020-11-19 15:57:20|3852.4|3846.4|3853.4|3847.4|3854.1|3848.1|3852.4|3846.4|132
1605801450000|2020-11-19 15:57:30|3853.8|3847.8|3854.4|3848.4|3854.4|3848.4|3853.4|3847.4|13
1605801460000|2020-11-19 15:57:40|3854.8|3848.8|3853.3|3847.3|3854.8|3848.8|3853.3|3847.3|6
1605801470000|2020-11-19 15:57:50|3853.1|3847.1|3853.4|3847.4|3853.8|3847.8|3853.1|3847.1|45
1605801480000|2020-11-19 15:58:00|3853.1|3847.1|3853.3|3847.3|3853.3|3847.3|3852.8|3846.8|6
1605801490000|2020-11-19 15:58:10|3853.6|3847.6|3854.3|3848.3|3854.8|3848.8|3853.6|3847.6|20
1605801500000|2020-11-19 15:58:20|3854.6|3848.6|3855.8|3849.8|3855.8|3849.8|3854.6|3848.6|104
1605801510000|2020-11-19 15:58:30|3855.4|3849.4|3854.8|3848.8|3855.8|3849.8|3854.8|3848.8|8
1605801520000|2020-11-19 15:58:40|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|59
1605801530000|2020-11-19 15:58:50|||||||||1
1605801540000|2020-11-19 15:59:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1605801550000|2020-11-19 15:59:10|3855.8|3849.8|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|14
1605801560000|2020-11-19 15:59:20|3855.5|3849.5|3854.9|3848.9|3855.5|3849.5|3854.9|3848.9|25
1605801570000|2020-11-19 15:59:30|3855|3849|3856|3850|3856.4|3850.4|3855|3849|1
1605801580000|2020-11-19 15:59:40|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|29
1605801590000|2020-11-19 15:59:50|||||||||12
1605801600000|2020-11-19 16:00:00|3855.1|3849.1|3856.4|3850.4|3856.4|3850.4|3854.4|3848.4|42
1605801610000|2020-11-19 16:00:10|||||||||3
1605801620000|2020-11-19 16:00:20|3856|3850|3856.4|3850.4|3856.4|3850.4|3856|3850|3
1605801630000|2020-11-19 16:00:30|3856|3850|3856|3850|3856|3850|3856|3850|1
1605801640000|2020-11-19 16:00:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856|3850|4
1605801650000|2020-11-19 16:00:50|3856|3850|3856|3850|3856|3850|3856|3850|2
1605801660000|2020-11-19 16:01:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856|3850|1
1605801670000|2020-11-19 16:01:10|3855.7|3849.7|3855.4|3849.4|3855.7|3849.7|3855.4|3849.4|22
1605801680000|2020-11-19 16:01:20|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|2
1605801690000|2020-11-19 16:01:30|3856|3850|3856|3850|3856.4|3850.4|3856|3850|6
1605801700000|2020-11-19 16:01:40|3855.8|3849.8|3855.4|3849.4|3855.8|3849.8|3855.4|3849.4|15
1605801710000|2020-11-19 16:01:50|3855|3849|3855|3849|3855|3849|3855|3849|2
1605801720000|2020-11-19 16:02:00|||||||||2
1605801730000|2020-11-19 16:02:10|||||||||4
1605801740000|2020-11-19 16:02:20|3855.4|3849.4|3856.4|3850.4|3856.4|3850.4|3855.4|3849.4|6
1605801760000|2020-11-19 16:02:40|||||||||3
1605801770000|2020-11-19 16:02:50|||||||||144
1605801780000|2020-11-19 16:03:00|3857.1|3851.1|3856.8|3850.8|3857.1|3851.1|3856.8|3850.8|58
1605801790000|2020-11-19 16:03:10|||||||||21
1605801800000|2020-11-19 16:03:20|3857|3851|3857.4|3851.4|3857.4|3851.4|3857|3851|1
1605801810000|2020-11-19 16:03:30|3857.3|3851.3|3857.4|3851.4|3857.4|3851.4|3857.3|3851.3|16
1605801820000|2020-11-19 16:03:40|3857.5|3851.5|3858.4|3852.4|3858.4|3852.4|3857.5|3851.5|7
1605801830000|2020-11-19 16:03:50|3858|3852|3858|3852|3858|3852|3858|3852|0
1605801840000|2020-11-19 16:04:00|3857.7|3851.7|3858|3852|3858|3852|3857.7|3851.7|9
1605801850000|2020-11-19 16:04:10|3857.7|3851.7|3857|3851|3857.7|3851.7|3856.7|3850.7|9
1605801860000|2020-11-19 16:04:20|3856|3850|3856|3850|3856.4|3850.4|3855.7|3849.7|30
1605801870000|2020-11-19 16:04:30|3855.7|3849.7|3855|3849|3855.7|3849.7|3855|3849|16
1605801880000|2020-11-19 16:04:40|3854.7|3848.7|3852.7|3846.7|3854.7|3848.7|3852.7|3846.7|14
1605801890000|2020-11-19 16:04:50|3853|3847|3852.7|3846.7|3853|3847|3852.4|3846.4|13
1605801900000|2020-11-19 16:05:00|3852.5|3846.5|3853|3847|3853|3847|3852.5|3846.5|2
1605801910000|2020-11-19 16:05:10|3852.7|3846.7|3852.4|3846.4|3852.7|3846.7|3852.4|3846.4|1
1605801920000|2020-11-19 16:05:20|3852|3846|3852.7|3846.7|3852.7|3846.7|3852|3846|51
1605801930000|2020-11-19 16:05:30|3853|3847|3853.5|3847.5|3853.7|3847.7|3853|3847|14
1605801940000|2020-11-19 16:05:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.4|3847.4|7
1605801950000|2020-11-19 16:05:50|3854|3848|3854.3|3848.3|3854.4|3848.4|3854|3848|19
1605801960000|2020-11-19 16:06:00|3854.7|3848.7|3853|3847|3854.7|3848.7|3853|3847|4
1605801970000|2020-11-19 16:06:10|3852.4|3846.4|3852.7|3846.7|3853|3847|3852.4|3846.4|104
1605801980000|2020-11-19 16:06:20|3853.4|3847.4|3853.4|3847.4|3853.5|3847.5|3853|3847|2
1605801990000|2020-11-19 16:06:30|3853|3847|3853|3847|3853|3847|3852.7|3846.7|0
1605802000000|2020-11-19 16:06:40|3852.5|3846.5|3852|3846|3852.7|3846.7|3852|3846|2
1605802010000|2020-11-19 16:06:50|3852.4|3846.4|3852|3846|3852.7|3846.7|3852|3846|7
1605802020000|2020-11-19 16:07:00|||||||||4
1605802030000|2020-11-19 16:07:10|3851.7|3845.7|3852|3846|3852|3846|3851.7|3845.7|1
1605802040000|2020-11-19 16:07:20|3851.7|3845.7|3851.7|3845.7|3852.4|3846.4|3851.7|3845.7|22
1605802060000|2020-11-19 16:07:40|3850.7|3844.7|3850.7|3844.7|3851.3|3845.3|3850.7|3844.7|22
1605802070000|2020-11-19 16:07:50|3851|3845|3849.7|3843.7|3851|3845|3849.7|3843.7|18
1605802080000|2020-11-19 16:08:00|3849.4|3843.4|3849|3843|3849.4|3843.4|3848.7|3842.7|12
1605802090000|2020-11-19 16:08:10|3848.7|3842.7|3849.7|3843.7|3849.7|3843.7|3848.7|3842.7|12
1605802100000|2020-11-19 16:08:20|3850|3844|3850|3844|3850|3844|3850|3844|7
1605802110000|2020-11-19 16:08:30|3849.7|3843.7|3849|3843|3849.7|3843.7|3849|3843|2
1605802120000|2020-11-19 16:08:40|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|0
1605802130000|2020-11-19 16:08:50|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|25
1605802140000|2020-11-19 16:09:00|3850|3844|3850|3844|3850.7|3844.7|3849.7|3843.7|18
1605802150000|2020-11-19 16:09:10|3849.7|3843.7|3850.7|3844.7|3850.7|3844.7|3849.7|3843.7|8
1605802160000|2020-11-19 16:09:20|3849.7|3843.7|3849.7|3843.7|3850.2|3844.2|3849.7|3843.7|10
1605802170000|2020-11-19 16:09:30|3850|3844|3850.4|3844.4|3850.4|3844.4|3849.7|3843.7|4
1605802180000|2020-11-19 16:09:40|3850|3844|3850|3844|3850.5|3844.5|3849.7|3843.7|8
1605802200000|2020-11-19 16:10:00|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849|3843|23
1605802210000|2020-11-19 16:10:10|3850.4|3844.4|3852.2|3846.2|3852.5|3846.5|3850.4|3844.4|24
1605802220000|2020-11-19 16:10:20|3852.7|3846.7|3853.7|3847.7|3853.7|3847.7|3852.7|3846.7|13
1605802230000|2020-11-19 16:10:30|3852.8|3846.8|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|3
1605802240000|2020-11-19 16:10:40|3852.5|3846.5|3852|3846|3852.7|3846.7|3852|3846|2
1605802250000|2020-11-19 16:10:50|3852.3|3846.3|3851.7|3845.7|3852.7|3846.7|3851.7|3845.7|4
1605802260000|2020-11-19 16:11:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|4
1605802270000|2020-11-19 16:11:10|3852.5|3846.5|3852.7|3846.7|3852.7|3846.7|3852.5|3846.5|0
1605802280000|2020-11-19 16:11:20|3853|3847|3853.2|3847.2|3853.7|3847.7|3853|3847|14
1605802290000|2020-11-19 16:11:30|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|1
1605802300000|2020-11-19 16:11:40|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|1
1605802310000|2020-11-19 16:11:50|3854|3848|3853.2|3847.2|3854|3848|3853|3847|1
1605802320000|2020-11-19 16:12:00|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853|3847|5
1605802330000|2020-11-19 16:12:10|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1605802340000|2020-11-19 16:12:20|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|8
1605802350000|2020-11-19 16:12:30|3854.5|3848.5|3854.5|3848.5|3854.7|3848.7|3854.5|3848.5|6
1605802360000|2020-11-19 16:12:40|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|6
1605802370000|2020-11-19 16:12:50|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|4
1605802380000|2020-11-19 16:13:00|3854.9|3848.9|3853.7|3847.7|3854.9|3848.9|3853.7|3847.7|6
1605802390000|2020-11-19 16:13:10|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3852.9|3846.9|6
1605802400000|2020-11-19 16:13:20|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|0
1605802410000|2020-11-19 16:13:30|3852.7|3846.7|3853.6|3847.6|3853.6|3847.6|3852.6|3846.6|11
1605802420000|2020-11-19 16:13:40|3854.3|3848.3|3853.6|3847.6|3854.3|3848.3|3853.6|3847.6|12
1605802430000|2020-11-19 16:13:50|||||||||1
1605802440000|2020-11-19 16:14:00|||||||||1
1605802450000|2020-11-19 16:14:10|||||||||1
1605802460000|2020-11-19 16:14:20|||||||||1
1605802470000|2020-11-19 16:14:30|||||||||2
1605802480000|2020-11-19 16:14:40|||||||||3
1605802500000|2020-11-19 16:15:00|3853.5|3847.5|3853.6|3847.6|3854.6|3848.6|3852.6|3846.6|18
1605802510000|2020-11-19 16:15:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|9
1605802520000|2020-11-19 16:15:20|3854.3|3848.3|3854.6|3848.6|3854.6|3848.6|3854.3|3848.3|5
1605802530000|2020-11-19 16:15:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|5
1605802540000|2020-11-19 16:15:40|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.6|3848.6|16
1605802550000|2020-11-19 16:15:50|3854.9|3848.9|3855.3|3849.3|3855.6|3849.6|3854.9|3848.9|12
1605802560000|2020-11-19 16:16:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|4
1605802570000|2020-11-19 16:16:10|3854.9|3848.9|3855.3|3849.3|3855.6|3849.6|3854.9|3848.9|10
1605802580000|2020-11-19 16:16:20|3854.8|3848.8|3854.8|3848.8|3855.3|3849.3|3854.6|3848.6|3
1605802590000|2020-11-19 16:16:30|||||||||4
1605802600000|2020-11-19 16:16:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3
1605802610000|2020-11-19 16:16:50|||||||||1
1605802620000|2020-11-19 16:17:00|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|6
1605802630000|2020-11-19 16:17:10|3854.6|3848.6|3854.3|3848.3|3854.6|3848.6|3854.3|3848.3|2
1605802640000|2020-11-19 16:17:20|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.3|3848.3|4
1605802650000|2020-11-19 16:17:30|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3854.8|3848.8|1
1605802660000|2020-11-19 16:17:40|3855.3|3849.3|3855.3|3849.3|3855.6|3849.6|3854.6|3848.6|39
1605802670000|2020-11-19 16:17:50|3855|3849|3854.6|3848.6|3855|3849|3854.6|3848.6|10
1605802680000|2020-11-19 16:18:00|3854.3|3848.3|3854.1|3848.1|3854.3|3848.3|3853.6|3847.6|34
1605802690000|2020-11-19 16:18:10|3854.3|3848.3|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|9
1605802700000|2020-11-19 16:18:20|3853.8|3847.8|3853.8|3847.8|3854.1|3848.1|3853.6|3847.6|1
1605802710000|2020-11-19 16:18:30|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|9
1605802720000|2020-11-19 16:18:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|53
1605802730000|2020-11-19 16:18:50|3852.3|3846.3|3851.9|3845.9|3852.3|3846.3|3851.9|3845.9|12
1605802740000|2020-11-19 16:19:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|1
1605802750000|2020-11-19 16:19:10|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|4
1605802760000|2020-11-19 16:19:20|3850.9|3844.9|3850.8|3844.8|3850.9|3844.9|3849.9|3843.9|24
1605802770000|2020-11-19 16:19:30|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|13
1605802780000|2020-11-19 16:19:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1605802790000|2020-11-19 16:19:50|3851.3|3845.3|3850.8|3844.8|3851.6|3845.6|3850.6|3844.6|32
1605802800000|2020-11-19 16:20:00|3850.9|3844.9|3850.9|3844.9|3851.4|3845.4|3850.9|3844.9|17
1605802810000|2020-11-19 16:20:10|3851.4|3845.4|3850.9|3844.9|3851.8|3845.8|3850.9|3844.9|12
1605802820000|2020-11-19 16:20:20|3851.5|3845.5|3851.9|3845.9|3851.9|3845.9|3851.5|3845.5|12
1605802830000|2020-11-19 16:20:30|||||||||1
1605802840000|2020-11-19 16:20:40|3851.8|3845.8|3851.9|3845.9|3851.9|3845.9|3850.9|3844.9|4
1605802850000|2020-11-19 16:20:50|3851.4|3845.4|3850.9|3844.9|3851.5|3845.5|3850.9|3844.9|5
1605802860000|2020-11-19 16:21:00|3851|3845|3851.5|3845.5|3851.5|3845.5|3850.9|3844.9|5
1605802870000|2020-11-19 16:21:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|2
1605802880000|2020-11-19 16:21:20|3851.5|3845.5|3851.9|3845.9|3851.9|3845.9|3851.2|3845.2|2
1605802890000|2020-11-19 16:21:30|3851.5|3845.5|3851.9|3845.9|3851.9|3845.9|3851.5|3845.5|2
1605802900000|2020-11-19 16:21:40|3851.2|3845.2|3850.9|3844.9|3851.9|3845.9|3850.9|3844.9|3
1605802910000|2020-11-19 16:21:50|3850.2|3844.2|3850.9|3844.9|3850.9|3844.9|3850.2|3844.2|17
1605802920000|2020-11-19 16:22:00|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3
1605802930000|2020-11-19 16:22:10|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|2
1605802940000|2020-11-19 16:22:20|3851.9|3845.9|3852|3846|3852|3846|3851.9|3845.9|22
1605802950000|2020-11-19 16:22:30|3852.9|3846.9|3853.2|3847.2|3853.2|3847.2|3852.9|3846.9|34
1605802960000|2020-11-19 16:22:40|3853|3847|3852.5|3846.5|3853|3847|3852.2|3846.2|4
1605802970000|2020-11-19 16:22:50|3852.9|3846.9|3852.9|3846.9|3853|3847|3852.9|3846.9|2
1605802980000|2020-11-19 16:23:00|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|2
1605802990000|2020-11-19 16:23:10|3853.9|3847.9|3853|3847|3853.9|3847.9|3853|3847|2
1605803000000|2020-11-19 16:23:20|3853.2|3847.2|3853|3847|3853.2|3847.2|3853|3847|2
1605803010000|2020-11-19 16:23:30|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|1
1605803020000|2020-11-19 16:23:40|3852.2|3846.2|3851.2|3845.2|3852.2|3846.2|3851.2|3845.2|8
1605803030000|2020-11-19 16:23:50|3852|3846|3852|3846|3852|3846|3852|3846|2
1605803040000|2020-11-19 16:24:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.5|3845.5|5
1605803050000|2020-11-19 16:24:10|3851.5|3845.5|3850.9|3844.9|3851.5|3845.5|3850.9|3844.9|6
1605803060000|2020-11-19 16:24:20|3850.5|3844.5|3850.9|3844.9|3851|3845|3850.5|3844.5|7
1605803070000|2020-11-19 16:24:30|3850.5|3844.5|3851|3845|3851|3845|3850.2|3844.2|7
1605803080000|2020-11-19 16:24:40|3850.9|3844.9|3850.5|3844.5|3851.2|3845.2|3850.5|3844.5|3
1605803090000|2020-11-19 16:24:50|||||||||6
1605803100000|2020-11-19 16:25:00|3851|3845|3851|3845|3851.2|3845.2|3850.5|3844.5|10
1605803110000|2020-11-19 16:25:10|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|5
1605803120000|2020-11-19 16:25:20|3851.5|3845.5|3853|3847|3853|3847|3851.2|3845.2|4
1605803130000|2020-11-19 16:25:30|3853.2|3847.2|3852|3846|3853.2|3847.2|3852|3846|3
1605803140000|2020-11-19 16:25:40|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852|3846|5
1605803150000|2020-11-19 16:25:50|||||||||5
1605803160000|2020-11-19 16:26:00|||||||||1
1605803170000|2020-11-19 16:26:10|3852.3|3846.3|3852.2|3846.2|3852.9|3846.9|3852.2|3846.2|2
1605803180000|2020-11-19 16:26:20|3851.7|3845.7|3851.5|3845.5|3851.7|3845.7|3851.5|3845.5|6
1605803190000|2020-11-19 16:26:30|3851.2|3845.2|3851.2|3845.2|3851.5|3845.5|3851.2|3845.2|6
1605803200000|2020-11-19 16:26:40|||||||||5
1605803210000|2020-11-19 16:26:50|3851.7|3845.7|3852.2|3846.2|3852.2|3846.2|3851.7|3845.7|51
1605803220000|2020-11-19 16:27:00|3852.7|3846.7|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|33
1605803230000|2020-11-19 16:27:10|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|8
1605803240000|2020-11-19 16:27:20|3852.2|3846.2|3852.8|3846.8|3852.8|3846.8|3852.2|3846.2|4
1605803250000|2020-11-19 16:27:30|3852.7|3846.7|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|8
1605803260000|2020-11-19 16:27:40|3852.2|3846.2|3852.8|3846.8|3852.8|3846.8|3852.2|3846.2|4
1605803270000|2020-11-19 16:27:50|3852.7|3846.7|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|3
1605803280000|2020-11-19 16:28:00|3852.8|3846.8|3852.4|3846.4|3853.2|3847.2|3852.4|3846.4|4
1605803290000|2020-11-19 16:28:10|3852.7|3846.7|3852.8|3846.8|3853.2|3847.2|3852.7|3846.7|6
1605803300000|2020-11-19 16:28:20|3852.4|3846.4|3852.3|3846.3|3852.4|3846.4|3852.3|3846.3|5
1605803310000|2020-11-19 16:28:30|3852.4|3846.4|3852.8|3846.8|3852.8|3846.8|3852.3|3846.3|4
1605803320000|2020-11-19 16:28:40|3852.2|3846.2|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|15
1605803330000|2020-11-19 16:28:50|3852.2|3846.2|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|4
1605803340000|2020-11-19 16:29:00|||||||||6
1605803350000|2020-11-19 16:29:10|||||||||1
1605803360000|2020-11-19 16:29:20|3851.4|3845.4|3851.8|3845.8|3851.8|3845.8|3851.4|3845.4|0
1605803370000|2020-11-19 16:29:30|3851.4|3845.4|3851.2|3845.2|3851.4|3845.4|3851.2|3845.2|11
1605803380000|2020-11-19 16:29:40|||||||||1
1605803390000|2020-11-19 16:29:50|3851|3845|3851.2|3845.2|3851.2|3845.2|3850.8|3844.8|21
1605803400000|2020-11-19 16:30:00|3850.4|3844.4|3852.8|3846.8|3852.8|3846.8|3850.2|3844.2|28
1605803410000|2020-11-19 16:30:10|3853.2|3847.2|3853.8|3847.8|3854.2|3848.2|3853.2|3847.2|9
1605803420000|2020-11-19 16:30:20|3854.2|3848.2|3853.2|3847.2|3854.2|3848.2|3853.2|3847.2|7
1605803430000|2020-11-19 16:30:30|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3852.8|3846.8|7
1605803440000|2020-11-19 16:30:40|||||||||2
1605803450000|2020-11-19 16:30:50|3853.8|3847.8|3853.3|3847.3|3853.8|3847.8|3853.2|3847.2|5
1605803460000|2020-11-19 16:31:00|3853.8|3847.8|3853.2|3847.2|3853.8|3847.8|3853.2|3847.2|3
1605803470000|2020-11-19 16:31:10|3853.4|3847.4|3853.2|3847.2|3853.4|3847.4|3853.2|3847.2|3
1605803480000|2020-11-19 16:31:20|3852.8|3846.8|3852.4|3846.4|3853.2|3847.2|3852.4|3846.4|0
1605803490000|2020-11-19 16:31:30|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|7
1605803500000|2020-11-19 16:31:40|||||||||3
1605803510000|2020-11-19 16:31:50|3852.2|3846.2|3852.4|3846.4|3852.4|3846.4|3852.2|3846.2|22
1605803520000|2020-11-19 16:32:00|3852.8|3846.8|3852.4|3846.4|3852.8|3846.8|3852.3|3846.3|14
1605803530000|2020-11-19 16:32:10|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|6
1605803550000|2020-11-19 16:32:30|3851.2|3845.2|3849.8|3843.8|3851.2|3845.2|3849.4|3843.4|11
1605803560000|2020-11-19 16:32:40|3849.2|3843.2|3848.4|3842.4|3849.2|3843.2|3847.9|3841.9|29
1605803570000|2020-11-19 16:32:50|3849|3843|3848.8|3842.8|3849|3843|3848.8|3842.8|27
1605803580000|2020-11-19 16:33:00|3848.4|3842.4|3847.9|3841.9|3848.9|3842.9|3847.8|3841.8|8
1605803590000|2020-11-19 16:33:10|||||||||2
1605803600000|2020-11-19 16:33:20|3847.8|3841.8|3847.9|3841.9|3847.9|3841.9|3847.6|3841.6|6
1605803610000|2020-11-19 16:33:30|3847.8|3841.8|3847.9|3841.9|3847.9|3841.9|3847.8|3841.8|4
1605803620000|2020-11-19 16:33:40|3847.2|3841.2|3847.8|3841.8|3847.9|3841.9|3847.2|3841.2|3
1605803630000|2020-11-19 16:33:50|3847.6|3841.6|3848.8|3842.8|3848.8|3842.8|3847.6|3841.6|5
1605803640000|2020-11-19 16:34:00|3848.9|3842.9|3849.4|3843.4|3849.6|3843.6|3848.9|3842.9|3
1605803650000|2020-11-19 16:34:10|3849.9|3843.9|3848.9|3842.9|3849.9|3843.9|3848.9|3842.9|3
1605803660000|2020-11-19 16:34:20|||||||||1
1605803680000|2020-11-19 16:34:40|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|5
1605803690000|2020-11-19 16:34:50|3849.8|3843.8|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|5
1605803700000|2020-11-19 16:35:00|||||||||4
1605803710000|2020-11-19 16:35:10|||||||||2
1605803720000|2020-11-19 16:35:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|4
1605803730000|2020-11-19 16:35:30|3850.4|3844.4|3850.9|3844.9|3850.9|3844.9|3849.9|3843.9|17
1605803740000|2020-11-19 16:35:40|||||||||1
1605803750000|2020-11-19 16:35:50|3851.4|3845.4|3851.4|3845.4|3851.9|3845.9|3851.4|3845.4|11
1605803760000|2020-11-19 16:36:00|3850.9|3844.9|3851.4|3845.4|3851.8|3845.8|3850.9|3844.9|4
1605803770000|2020-11-19 16:36:10|||||||||1
1605803780000|2020-11-19 16:36:20|3851.8|3845.8|3851.4|3845.4|3851.8|3845.8|3851.4|3845.4|2
1605803790000|2020-11-19 16:36:30|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|1
1605803800000|2020-11-19 16:36:40|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|2
1605803810000|2020-11-19 16:36:50|3852.9|3846.9|3854.5|3848.5|3854.5|3848.5|3852.9|3846.9|17
1605803820000|2020-11-19 16:37:00|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|40
1605803830000|2020-11-19 16:37:10|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|1
1605803840000|2020-11-19 16:37:20|3853.8|3847.8|3853.5|3847.5|3854.4|3848.4|3853.5|3847.5|34
1605803850000|2020-11-19 16:37:30|||||||||2
1605803860000|2020-11-19 16:37:40|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1605803870000|2020-11-19 16:37:50|3852.9|3846.9|3853|3847|3853|3847|3852.9|3846.9|7
1605803880000|2020-11-19 16:38:00|3852.9|3846.9|3852.5|3846.5|3852.9|3846.9|3852.5|3846.5|8
1605803890000|2020-11-19 16:38:10|3852|3846|3852|3846|3852|3846|3852|3846|5
1605803900000|2020-11-19 16:38:20|||||||||2
1605803910000|2020-11-19 16:38:30|||||||||1
1605803920000|2020-11-19 16:38:40|3852.2|3846.2|3852.5|3846.5|3852.5|3846.5|3852.2|3846.2|5
1605803930000|2020-11-19 16:38:50|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3
1605803940000|2020-11-19 16:39:00|3852.5|3846.5|3852|3846|3852.5|3846.5|3852|3846|3
1605803960000|2020-11-19 16:39:20|3851.9|3845.9|3851.5|3845.5|3851.9|3845.9|3851.5|3845.5|3
1605803970000|2020-11-19 16:39:30|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.5|3845.5|4
1605803980000|2020-11-19 16:39:40|3851.5|3845.5|3852|3846|3852|3846|3851.5|3845.5|3
1605803990000|2020-11-19 16:39:50|3851.9|3845.9|3851.5|3845.5|3851.9|3845.9|3851.5|3845.5|3
1605804000000|2020-11-19 16:40:00|3851.2|3845.2|3851.2|3845.2|3851.9|3845.9|3851.2|3845.2|3
1605804010000|2020-11-19 16:40:10|3851.5|3845.5|3850.5|3844.5|3851.5|3845.5|3850.5|3844.5|4
1605804020000|2020-11-19 16:40:20|3850.9|3844.9|3851|3845|3851|3845|3850.9|3844.9|4
1605804030000|2020-11-19 16:40:30|3851.2|3845.2|3851.5|3845.5|3851.5|3845.5|3851.2|3845.2|7
1605804040000|2020-11-19 16:40:40|3851.2|3845.2|3851.5|3845.5|3851.5|3845.5|3851.2|3845.2|2
1605804050000|2020-11-19 16:40:50|||||||||1
1605804060000|2020-11-19 16:41:00|3852.2|3846.2|3852.5|3846.5|3852.5|3846.5|3852.2|3846.2|10
1605804070000|2020-11-19 16:41:10|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|9
1605804080000|2020-11-19 16:41:20|3853|3847|3852|3846|3853|3847|3852|3846|4
1605804090000|2020-11-19 16:41:30|3852.2|3846.2|3852.5|3846.5|3852.5|3846.5|3851.9|3845.9|34
1605804100000|2020-11-19 16:41:40|3852.2|3846.2|3852.5|3846.5|3852.9|3846.9|3852.2|3846.2|2
1605804110000|2020-11-19 16:41:50|3852|3846|3852.5|3846.5|3852.5|3846.5|3852|3846|1
1605804120000|2020-11-19 16:42:00|3852.2|3846.2|3852.9|3846.9|3852.9|3846.9|3852.2|3846.2|3
1605804130000|2020-11-19 16:42:10|3852.5|3846.5|3852.2|3846.2|3852.5|3846.5|3852.2|3846.2|1
1605804140000|2020-11-19 16:42:20|3852.5|3846.5|3852.9|3846.9|3852.9|3846.9|3852.5|3846.5|1
1605804150000|2020-11-19 16:42:30|3852.5|3846.5|3852.9|3846.9|3852.9|3846.9|3852.5|3846.5|1
1605804160000|2020-11-19 16:42:40|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|1
1605804170000|2020-11-19 16:42:50|3852.2|3846.2|3852.5|3846.5|3852.5|3846.5|3852.2|3846.2|2
1605804180000|2020-11-19 16:43:00|||||||||7
1605804190000|2020-11-19 16:43:10|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|1
1605804200000|2020-11-19 16:43:20|3851.9|3845.9|3851.5|3845.5|3851.9|3845.9|3851.2|3845.2|4
1605804210000|2020-11-19 16:43:30|3851.9|3845.9|3852|3846|3852.2|3846.2|3851.9|3845.9|7
1605804220000|2020-11-19 16:43:40|3852.2|3846.2|3852|3846|3852.2|3846.2|3851.9|3845.9|4
1605804230000|2020-11-19 16:43:50|3852.2|3846.2|3852.5|3846.5|3853|3847|3852.2|3846.2|2
1605804240000|2020-11-19 16:44:00|||||||||5
1605804250000|2020-11-19 16:44:10|||||||||3
1605804260000|2020-11-19 16:44:20|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.2|3846.2|4
1605804270000|2020-11-19 16:44:30|3852.2|3846.2|3853.5|3847.5|3853.5|3847.5|3852.2|3846.2|7
1605804280000|2020-11-19 16:44:40|3853.2|3847.2|3854.9|3848.9|3854.9|3848.9|3853.2|3847.2|11
1605804290000|2020-11-19 16:44:50|3854.5|3848.5|3854.5|3848.5|3854.9|3848.9|3854.5|3848.5|5
1605804300000|2020-11-19 16:45:00|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.5|3848.5|1
1605804310000|2020-11-19 16:45:10|3855.9|3849.9|3855.5|3849.5|3855.9|3849.9|3855.5|3849.5|95
1605804320000|2020-11-19 16:45:20|3855.2|3849.2|3855|3849|3855.2|3849.2|3855|3849|4
1605804330000|2020-11-19 16:45:30|3855.2|3849.2|3855|3849|3855.2|3849.2|3855|3849|4
1605804340000|2020-11-19 16:45:40|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1605804350000|2020-11-19 16:45:50|3854.2|3848.2|3853.5|3847.5|3854.2|3848.2|3853|3847|17
1605804360000|2020-11-19 16:46:00|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.5|3847.5|3
1605804370000|2020-11-19 16:46:10|3853.5|3847.5|3853|3847|3853.5|3847.5|3853|3847|7
1605804380000|2020-11-19 16:46:20|3852.9|3846.9|3852.5|3846.5|3852.9|3846.9|3852.5|3846.5|1
1605804390000|2020-11-19 16:46:30|||||||||1
1605804400000|2020-11-19 16:46:40|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|2
1605804410000|2020-11-19 16:46:50|3852|3846|3852.5|3846.5|3852.5|3846.5|3852|3846|2
1605804420000|2020-11-19 16:47:00|3852.4|3846.4|3853|3847|3853|3847|3852|3846|3
1605804430000|2020-11-19 16:47:10|3853.2|3847.2|3853|3847|3853.5|3847.5|3853|3847|2
1605804440000|2020-11-19 16:47:20|3852.4|3846.4|3852.9|3846.9|3853.4|3847.4|3852.4|3846.4|6
1605804450000|2020-11-19 16:47:30|3852.5|3846.5|3852.9|3846.9|3852.9|3846.9|3852.5|3846.5|1
1605804460000|2020-11-19 16:47:40|||||||||1
1605804470000|2020-11-19 16:47:50|3852.5|3846.5|3851.9|3845.9|3852.5|3846.5|3851.9|3845.9|2
1605804480000|2020-11-19 16:48:00|3851.5|3845.5|3850.9|3844.9|3851.5|3845.5|3850.5|3844.5|14
1605804490000|2020-11-19 16:48:10|3851.4|3845.4|3852.2|3846.2|3852.2|3846.2|3851.4|3845.4|6
1605804500000|2020-11-19 16:48:20|3851.9|3845.9|3852.5|3846.5|3852.5|3846.5|3851.9|3845.9|7
1605804510000|2020-11-19 16:48:30|3852.2|3846.2|3851.2|3845.2|3852.5|3846.5|3851.2|3845.2|7
1605804520000|2020-11-19 16:48:40|3851|3845|3850.2|3844.2|3851|3845|3850.2|3844.2|1
1605804530000|2020-11-19 16:48:50|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850|3844|13
1605804540000|2020-11-19 16:49:00|3850.2|3844.2|3850.2|3844.2|3850.5|3844.5|3849.9|3843.9|9
1605804550000|2020-11-19 16:49:10|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|8
1605804560000|2020-11-19 16:49:20|3851.9|3845.9|3852|3846|3852|3846|3851.9|3845.9|7
1605804570000|2020-11-19 16:49:30|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|0
1605804580000|2020-11-19 16:49:40|3851.5|3845.5|3852|3846|3852|3846|3851.5|3845.5|5
1605804590000|2020-11-19 16:49:50|3851.5|3845.5|3851.5|3845.5|3852|3846|3851.2|3845.2|21
1605804600000|2020-11-19 16:50:00|||||||||3
1605804610000|2020-11-19 16:50:10|3851.2|3845.2|3851|3845|3851.2|3845.2|3851|3845|3
1605804620000|2020-11-19 16:50:20|3850.9|3844.9|3850.9|3844.9|3851|3845|3850.9|3844.9|4
1605804630000|2020-11-19 16:50:30|||||||||1
1605804640000|2020-11-19 16:50:40|3851|3845|3850.9|3844.9|3851|3845|3850.9|3844.9|4
1605804650000|2020-11-19 16:50:50|||||||||1
1605804660000|2020-11-19 16:51:00|3850|3844|3851.9|3845.9|3851.9|3845.9|3850|3844|10
1605804670000|2020-11-19 16:51:10|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|6
1605804680000|2020-11-19 16:51:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.2|3844.2|5
1605804690000|2020-11-19 16:51:30|3850.5|3844.5|3849.9|3843.9|3850.5|3844.5|3849.9|3843.9|3
1605804700000|2020-11-19 16:51:40|||||||||3
1605804710000|2020-11-19 16:51:50|||||||||2
1605804720000|2020-11-19 16:52:00|3848.9|3842.9|3848.9|3842.9|3849|3843|3848.9|3842.9|25
1605804730000|2020-11-19 16:52:10|3849|3843|3849|3843|3849|3843|3848.9|3842.9|7
1605804740000|2020-11-19 16:52:20|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|7
1605804750000|2020-11-19 16:52:30|3850|3844|3849.2|3843.2|3850|3844|3848.5|3842.5|12
1605804760000|2020-11-19 16:52:40|3849.9|3843.9|3849.2|3843.2|3849.9|3843.9|3849.2|3843.2|5
1605804770000|2020-11-19 16:52:50|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|2
1605804780000|2020-11-19 16:53:00|3848.5|3842.5|3849|3843|3849.2|3843.2|3848.2|3842.2|2
1605804790000|2020-11-19 16:53:10|3848.5|3842.5|3848.5|3842.5|3849.2|3843.2|3848.5|3842.5|2
1605804800000|2020-11-19 16:53:20|3848.2|3842.2|3849.2|3843.2|3849.2|3843.2|3848.2|3842.2|3
1605804810000|2020-11-19 16:53:30|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|2
1605804820000|2020-11-19 16:53:40|3849.2|3843.2|3849.2|3843.2|3849.5|3843.5|3849.2|3843.2|0
1605804830000|2020-11-19 16:53:50|||||||||3
1605804840000|2020-11-19 16:54:00|3848.9|3842.9|3848.5|3842.5|3849.2|3843.2|3848.2|3842.2|9
1605804850000|2020-11-19 16:54:10|3848.2|3842.2|3848.2|3842.2|3848.5|3842.5|3848.2|3842.2|2
1605804870000|2020-11-19 16:54:30|3848|3842|3848|3842|3848|3842|3848|3842|33
1605804880000|2020-11-19 16:54:40|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.2|3841.2|1
1605804890000|2020-11-19 16:54:50|3847.2|3841.2|3846.5|3840.5|3847.2|3841.2|3846.2|3840.2|8
1605804900000|2020-11-19 16:55:00|3846.2|3840.2|3845.9|3839.9|3846.2|3840.2|3845.9|3839.9|9
1605804910000|2020-11-19 16:55:10|3844.5|3838.5|3844.2|3838.2|3844.5|3838.5|3844.2|3838.2|20
1605804920000|2020-11-19 16:55:20|3844.9|3838.9|3845|3839|3845.2|3839.2|3844.9|3838.9|16
1605804930000|2020-11-19 16:55:30|3845.2|3839.2|3844.2|3838.2|3845.2|3839.2|3844.2|3838.2|16
1605804940000|2020-11-19 16:55:40|||||||||2
1605804950000|2020-11-19 16:55:50|||||||||1
1605804960000|2020-11-19 16:56:00|3844|3838|3844|3838|3844.2|3838.2|3844|3838|21
1605804970000|2020-11-19 16:56:10|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3
1605804980000|2020-11-19 16:56:20|3844|3838|3843.7|3837.7|3844.2|3838.2|3843.3|3837.3|26
1605804990000|2020-11-19 16:56:30|3843.8|3837.8|3843.2|3837.2|3844.2|3838.2|3843.2|3837.2|49
1605805000000|2020-11-19 16:56:40|||||||||5
1605805010000|2020-11-19 16:56:50|3843|3837|3843.2|3837.2|3843.2|3837.2|3843|3837|3
1605805020000|2020-11-19 16:57:00|3843.5|3837.5|3845.2|3839.2|3845.2|3839.2|3843.5|3837.5|19
1605805030000|2020-11-19 16:57:10|3845|3839|3845|3839|3845|3839|3845|3839|12
1605805040000|2020-11-19 16:57:20|3845.2|3839.2|3845|3839|3845.2|3839.2|3844.9|3838.9|24
1605805050000|2020-11-19 16:57:30|3844.9|3838.9|3845.5|3839.5|3845.9|3839.9|3844.9|3838.9|3
1605805060000|2020-11-19 16:57:40|3846|3840|3846.2|3840.2|3846.2|3840.2|3846|3840|26
1605805070000|2020-11-19 16:57:50|3847|3841|3846.2|3840.2|3847|3841|3846.2|3840.2|10
1605805080000|2020-11-19 16:58:00|3845.2|3839.2|3846.2|3840.2|3846.2|3840.2|3845.2|3839.2|3
1605805090000|2020-11-19 16:58:10|3846.5|3840.5|3846|3840|3846.5|3840.5|3846|3840|3
1605805100000|2020-11-19 16:58:20|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3
1605805110000|2020-11-19 16:58:30|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|5
1605805120000|2020-11-19 16:58:40|||||||||3
1605805130000|2020-11-19 16:58:50|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|2
1605805140000|2020-11-19 16:59:00|||||||||5
1605805150000|2020-11-19 16:59:10|||||||||3
1605805160000|2020-11-19 16:59:20|||||||||1
1605805170000|2020-11-19 16:59:30|||||||||3
1605805180000|2020-11-19 16:59:40|||||||||5
1605805190000|2020-11-19 16:59:50|||||||||6
1605805200000|2020-11-19 17:00:00|3847.2|3841.2|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|15
1605805210000|2020-11-19 17:00:10|||||||||1
1605805220000|2020-11-19 17:00:20|||||||||2
1605805230000|2020-11-19 17:00:30|||||||||2
1605805240000|2020-11-19 17:00:40|3846.3|3840.3|3846.2|3840.2|3846.3|3840.3|3846.2|3840.2|5
1605805250000|2020-11-19 17:00:50|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3846.7|3840.7|9
1605805260000|2020-11-19 17:01:00|3846.9|3840.9|3847.2|3841.2|3847.2|3841.2|3846.2|3840.2|7
1605805270000|2020-11-19 17:01:10|3846.8|3840.8|3846.2|3840.2|3847.2|3841.2|3846.2|3840.2|4
1605805280000|2020-11-19 17:01:20|3846.3|3840.3|3846.2|3840.2|3846.3|3840.3|3846.2|3840.2|1
1605805290000|2020-11-19 17:01:30|3845.5|3839.5|3845.7|3839.7|3846.2|3840.2|3845.2|3839.2|15
1605805300000|2020-11-19 17:01:40|3846|3840|3844.2|3838.2|3846|3840|3844|3838|5
1605805310000|2020-11-19 17:01:50|3844|3838|3843.2|3837.2|3844.2|3838.2|3843.2|3837.2|6
1605805320000|2020-11-19 17:02:00|3843.7|3837.7|3843.5|3837.5|3844.2|3838.2|3843.2|3837.2|6
1605805330000|2020-11-19 17:02:10|3843.2|3837.2|3843.5|3837.5|3843.5|3837.5|3843.2|3837.2|1
1605805340000|2020-11-19 17:02:20|3844.2|3838.2|3843.5|3837.5|3844.2|3838.2|3843.2|3837.2|10
1605805350000|2020-11-19 17:02:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3842.5|3836.5|10
1605805360000|2020-11-19 17:02:40|3843|3837|3843|3837|3843|3837|3842.5|3836.5|7
1605805370000|2020-11-19 17:02:50|3843.2|3837.2|3843|3837|3843.2|3837.2|3843|3837|7
1605805380000|2020-11-19 17:03:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|5
1605805390000|2020-11-19 17:03:10|3843|3837|3843|3837|3843|3837|3843|3837|3
1605805400000|2020-11-19 17:03:20|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843.2|3837.2|2
1605805410000|2020-11-19 17:03:30|3843|3837|3843|3837|3843|3837|3843|3837|3
1605805420000|2020-11-19 17:03:40|3842.5|3836.5|3843|3837|3843.5|3837.5|3842.5|3836.5|12
1605805430000|2020-11-19 17:03:50|3843.5|3837.5|3843.4|3837.4|3843.5|3837.5|3843|3837|24
1605805440000|2020-11-19 17:04:00|3843.5|3837.5|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|5
1605805450000|2020-11-19 17:04:10|||||||||4
1605805460000|2020-11-19 17:04:20|3843.5|3837.5|3843.9|3837.9|3843.9|3837.9|3843.5|3837.5|1
1605805470000|2020-11-19 17:04:30|3843.5|3837.5|3843.5|3837.5|3843.9|3837.9|3843.5|3837.5|4
1605805480000|2020-11-19 17:04:40|3843|3837|3843.5|3837.5|3843.5|3837.5|3843|3837|8
1605805490000|2020-11-19 17:04:50|3843.9|3837.9|3844.9|3838.9|3844.9|3838.9|3843.9|3837.9|2
1605805500000|2020-11-19 17:05:00|3844.5|3838.5|3845.9|3839.9|3846|3840|3843.9|3837.9|9
1605805510000|2020-11-19 17:05:10|3846|3840|3845.9|3839.9|3847.4|3841.4|3845.9|3839.9|13
1605805520000|2020-11-19 17:05:20|3846|3840|3845.9|3839.9|3846|3840|3845.9|3839.9|1
1605805530000|2020-11-19 17:05:30|3846|3840|3846.9|3840.9|3846.9|3840.9|3845.9|3839.9|15
1605805540000|2020-11-19 17:05:40|3846.5|3840.5|3845|3839|3847.9|3841.9|3844.9|3838.9|10
1605805550000|2020-11-19 17:05:50|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.5|3838.5|3
1605805560000|2020-11-19 17:06:00|3844.2|3838.2|3844|3838|3844.5|3838.5|3843.9|3837.9|8
1605805570000|2020-11-19 17:06:10|3844.5|3838.5|3843.2|3837.2|3844.5|3838.5|3843.2|3837.2|12
1605805580000|2020-11-19 17:06:20|3843.5|3837.5|3843|3837|3843.5|3837.5|3842.9|3836.9|7
1605805590000|2020-11-19 17:06:30|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.5|3836.5|22
1605805600000|2020-11-19 17:06:40|3843|3837|3842.9|3836.9|3843.2|3837.2|3842.9|3836.9|9
1605805610000|2020-11-19 17:06:50|3842.5|3836.5|3842|3836|3842.5|3836.5|3841.9|3835.9|6
1605805620000|2020-11-19 17:07:00|3841.9|3835.9|3842.5|3836.5|3842.5|3836.5|3841.9|3835.9|9
1605805630000|2020-11-19 17:07:10|3842.9|3836.9|3842.2|3836.2|3842.9|3836.9|3842.2|3836.2|2
1605805640000|2020-11-19 17:07:20|3842.5|3836.5|3841.9|3835.9|3842.5|3836.5|3841.9|3835.9|2
1605805660000|2020-11-19 17:07:40|3842|3836|3842.2|3836.2|3842.9|3836.9|3842|3836|3
1605805670000|2020-11-19 17:07:50|3842.9|3836.9|3843|3837|3843|3837|3842.9|3836.9|6
1605805680000|2020-11-19 17:08:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|2
1605805690000|2020-11-19 17:08:10|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|4
1605805710000|2020-11-19 17:08:30|3842.2|3836.2|3842.5|3836.5|3842.5|3836.5|3842.2|3836.2|2
1605805720000|2020-11-19 17:08:40|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|2
1605805730000|2020-11-19 17:08:50|||||||||4
1605805750000|2020-11-19 17:09:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1605805760000|2020-11-19 17:09:20|3843.5|3837.5|3843|3837|3843.5|3837.5|3842.9|3836.9|4
1605805770000|2020-11-19 17:09:30|3842.9|3836.9|3843|3837|3843|3837|3842.9|3836.9|0
1605805780000|2020-11-19 17:09:40|3842.5|3836.5|3842|3836|3842.9|3836.9|3841.9|3835.9|13
1605805790000|2020-11-19 17:09:50|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|0
1605805800000|2020-11-19 17:10:00|3842|3836|3842|3836|3842|3836|3842|3836|1
1605805810000|2020-11-19 17:10:10|3842.5|3836.5|3841.9|3835.9|3842.5|3836.5|3841.9|3835.9|9
1605805820000|2020-11-19 17:10:20|3842|3836|3841.9|3835.9|3842|3836|3841.9|3835.9|4
1605805830000|2020-11-19 17:10:30|3841|3835|3841|3835|3841|3835|3841|3835|2
1605805840000|2020-11-19 17:10:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.5|3834.5|12
1605805850000|2020-11-19 17:10:50|3840.5|3834.5|3840.9|3834.9|3840.9|3834.9|3840.5|3834.5|3
1605805860000|2020-11-19 17:11:00|3840.5|3834.5|3841|3835|3841|3835|3840.5|3834.5|4
1605805870000|2020-11-19 17:11:10|3840.9|3834.9|3840.5|3834.5|3840.9|3834.9|3840.5|3834.5|1
1605805880000|2020-11-19 17:11:20|3840.9|3834.9|3841|3835|3841|3835|3840.9|3834.9|11
1605805890000|2020-11-19 17:11:30|3841.5|3835.5|3841.5|3835.5|3841.9|3835.9|3841.2|3835.2|1
1605805900000|2020-11-19 17:11:40|3841.2|3835.2|3840.9|3834.9|3841.5|3835.5|3840.9|3834.9|3
1605805910000|2020-11-19 17:11:50|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3839.9|3833.9|21
1605805920000|2020-11-19 17:12:00|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3839.9|3833.9|2
1605805930000|2020-11-19 17:12:10|3840.5|3834.5|3839.9|3833.9|3840.9|3834.9|3839.9|3833.9|15
1605805940000|2020-11-19 17:12:20|3840|3834|3838.2|3832.2|3840|3834|3838.2|3832.2|12
1605805950000|2020-11-19 17:12:30|3838|3832|3838.5|3832.5|3838.5|3832.5|3838|3832|4
1605805960000|2020-11-19 17:12:40|3839|3833|3838.5|3832.5|3839|3833|3838.5|3832.5|9
1605805970000|2020-11-19 17:12:50|3838.2|3832.2|3837.9|3831.9|3838.2|3832.2|3837.9|3831.9|11
1605805980000|2020-11-19 17:13:00|3837|3831|3837.5|3831.5|3837.9|3831.9|3837|3831|10
1605805990000|2020-11-19 17:13:10|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|26
1605806000000|2020-11-19 17:13:20|3838|3832|3836.9|3830.9|3838|3832|3836.9|3830.9|9
1605806010000|2020-11-19 17:13:30|3836.5|3830.5|3837.2|3831.2|3837.2|3831.2|3836.5|3830.5|26
1605806020000|2020-11-19 17:13:40|3837.5|3831.5|3837.5|3831.5|3837.9|3831.9|3837.2|3831.2|4
1605806030000|2020-11-19 17:13:50|3837.2|3831.2|3836.2|3830.2|3837.2|3831.2|3836.2|3830.2|5
1605806040000|2020-11-19 17:14:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|5
1605806050000|2020-11-19 17:14:10|3837|3831|3837.2|3831.2|3837.2|3831.2|3836.5|3830.5|2
1605806060000|2020-11-19 17:14:20|3837.5|3831.5|3838.2|3832.2|3838.2|3832.2|3837.5|3831.5|3
1605806070000|2020-11-19 17:14:30|3837.5|3831.5|3838|3832|3838|3832|3837|3831|27
1605806080000|2020-11-19 17:14:40|3837.7|3831.7|3838.2|3832.2|3838.2|3832.2|3837.7|3831.7|9
1605806090000|2020-11-19 17:14:50|||||||||2
1605806100000|2020-11-19 17:15:00|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|17
1605806130000|2020-11-19 17:15:30|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|30
1605806150000|2020-11-19 17:15:50|||||||||3
1605806180000|2020-11-19 17:16:20|||||||||1
1605806190000|2020-11-19 17:16:30|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|23
1605806200000|2020-11-19 17:16:40|||||||||2
1605806210000|2020-11-19 17:16:50|||||||||2
1605806220000|2020-11-19 17:17:00|3839.4|3833.4|3840.2|3834.2|3840.2|3834.2|3839.4|3833.4|4
1605806230000|2020-11-19 17:17:10|||||||||1
1605806240000|2020-11-19 17:17:20|3841.2|3835.2|3842.2|3836.2|3842.3|3836.3|3841.2|3835.2|9
1605806250000|2020-11-19 17:17:30|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3
1605806260000|2020-11-19 17:17:40|3842.4|3836.4|3843.2|3837.2|3843.2|3837.2|3842.4|3836.4|1
1605806270000|2020-11-19 17:17:50|||||||||15
1605806280000|2020-11-19 17:18:00|3843.3|3837.3|3844.2|3838.2|3844.2|3838.2|3843.3|3837.3|10
1605806290000|2020-11-19 17:18:10|3844.3|3838.3|3845.2|3839.2|3845.2|3839.2|3844.2|3838.2|5
1605806300000|2020-11-19 17:18:20|3844.8|3838.8|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|2
1605806310000|2020-11-19 17:18:30|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|1
1605806320000|2020-11-19 17:18:40|||||||||6
1605806330000|2020-11-19 17:18:50|||||||||2
1605806340000|2020-11-19 17:19:00|3845.3|3839.3|3845.2|3839.2|3845.3|3839.3|3845.2|3839.2|6
1605806350000|2020-11-19 17:19:10|3845.3|3839.3|3846.2|3840.2|3846.2|3840.2|3845.3|3839.3|1
1605806360000|2020-11-19 17:19:20|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|2
1605806390000|2020-11-19 17:19:50|3844.2|3838.2|3843.8|3837.8|3844.2|3838.2|3843.8|3837.8|4
1605806400000|2020-11-19 17:20:00|3844.2|3838.2|3845.2|3839.2|3845.2|3839.2|3843.8|3837.8|5
1605806410000|2020-11-19 17:20:10|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.2|3838.2|4
1605806420000|2020-11-19 17:20:20|3844.4|3838.4|3845.2|3839.2|3845.2|3839.2|3844.4|3838.4|0
1605806430000|2020-11-19 17:20:30|3844.4|3838.4|3843.8|3837.8|3844.4|3838.4|3843.8|3837.8|6
1605806450000|2020-11-19 17:20:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1605806460000|2020-11-19 17:21:00|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.2|3837.2|0
1605806470000|2020-11-19 17:21:10|3843.2|3837.2|3843.4|3837.4|3843.8|3837.8|3843.2|3837.2|1
1605806480000|2020-11-19 17:21:20|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|0
1605806490000|2020-11-19 17:21:30|3843.4|3837.4|3843.8|3837.8|3844.2|3838.2|3843.4|3837.4|4
1605806510000|2020-11-19 17:21:50|3843.3|3837.3|3843.8|3837.8|3843.8|3837.8|3843.2|3837.2|10
1605806520000|2020-11-19 17:22:00|3843.4|3837.4|3843.8|3837.8|3843.8|3837.8|3843.4|3837.4|3
1605806530000|2020-11-19 17:22:10|3843.4|3837.4|3843.2|3837.2|3843.4|3837.4|3843.2|3837.2|8
1605806540000|2020-11-19 17:22:20|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|0
1605806550000|2020-11-19 17:22:30|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|6
1605806570000|2020-11-19 17:22:50|3842.2|3836.2|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|2
1605806580000|2020-11-19 17:23:00|3840.8|3834.8|3840.8|3834.8|3841.2|3835.2|3840.8|3834.8|1
1605806590000|2020-11-19 17:23:10|3841.2|3835.2|3840.8|3834.8|3841.2|3835.2|3840.8|3834.8|0
1605806600000|2020-11-19 17:23:20|3840.4|3834.4|3842.2|3836.2|3842.3|3836.3|3840.4|3834.4|2
1605806610000|2020-11-19 17:23:30|3841.8|3835.8|3841.3|3835.3|3841.8|3835.8|3841.3|3835.3|12
1605806620000|2020-11-19 17:23:40|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|0
1605806660000|2020-11-19 17:24:20|3840.9|3834.9|3840.8|3834.8|3840.9|3834.9|3840.4|3834.4|3
1605806670000|2020-11-19 17:24:30|3841.2|3835.2|3840.4|3834.4|3841.2|3835.2|3840.4|3834.4|3
1605806690000|2020-11-19 17:24:50|3840.8|3834.8|3841.4|3835.4|3841.4|3835.4|3840.4|3834.4|14
1605806700000|2020-11-19 17:25:00|3841.8|3835.8|3841.3|3835.3|3842.2|3836.2|3841.3|3835.3|15
1605806710000|2020-11-19 17:25:10|3841.4|3835.4|3841.3|3835.3|3841.4|3835.4|3841.2|3835.2|1
1605806720000|2020-11-19 17:25:20|3841.4|3835.4|3841.3|3835.3|3841.4|3835.4|3841.3|3835.3|0
1605806730000|2020-11-19 17:25:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|0
1605806740000|2020-11-19 17:25:40|3841.3|3835.3|3842.8|3836.8|3842.8|3836.8|3841.3|3835.3|56
1605806750000|2020-11-19 17:25:50|3842.4|3836.4|3841.8|3835.8|3842.4|3836.4|3841.8|3835.8|18
1605806760000|2020-11-19 17:26:00|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|0
1605806770000|2020-11-19 17:26:10|3842.4|3836.4|3842.4|3836.4|3842.9|3836.9|3842.4|3836.4|2
1605806780000|2020-11-19 17:26:20|3842.3|3836.3|3842.9|3836.9|3843.3|3837.3|3842.3|3836.3|1
1605806800000|2020-11-19 17:26:40|3842.4|3836.4|3842.3|3836.3|3842.4|3836.4|3842.3|3836.3|2
1605806810000|2020-11-19 17:26:50|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.3|3836.3|3
1605806820000|2020-11-19 17:27:00|3842.7|3836.7|3843.1|3837.1|3843.4|3837.4|3842.7|3836.7|0
1605806830000|2020-11-19 17:27:10|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|5
1605806840000|2020-11-19 17:27:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|0
1605806850000|2020-11-19 17:27:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|0
1605806860000|2020-11-19 17:27:40|3843.4|3837.4|3843.6|3837.6|3843.7|3837.7|3843.4|3837.4|5
1605806870000|2020-11-19 17:27:50|3843.1|3837.1|3843.7|3837.7|3843.7|3837.7|3843.1|3837.1|7
1605806880000|2020-11-19 17:28:00|3844.1|3838.1|3843.7|3837.7|3844.1|3838.1|3843.7|3837.7|2
1605806910000|2020-11-19 17:28:30|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|1
1605806930000|2020-11-19 17:28:50|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|4
1605806940000|2020-11-19 17:29:00|3844.3|3838.3|3844.7|3838.7|3844.7|3838.7|3844.3|3838.3|3
1605806950000|2020-11-19 17:29:10|||||||||2
1605806960000|2020-11-19 17:29:20|||||||||3
1605806970000|2020-11-19 17:29:30|||||||||5
1605806980000|2020-11-19 17:29:40|3843.7|3837.7|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|3
1605806990000|2020-11-19 17:29:50|3844.1|3838.1|3844.2|3838.2|3844.2|3838.2|3844.1|3838.1|8
1605807000000|2020-11-19 17:30:00|3844.1|3838.1|3845.7|3839.7|3845.7|3839.7|3844.1|3838.1|11
1605807010000|2020-11-19 17:30:10|||||||||7
1605807020000|2020-11-19 17:30:20|3846|3840|3847.2|3841.2|3847.2|3841.2|3846|3840|12
1605807030000|2020-11-19 17:30:30|3846.7|3840.7|3847.7|3841.7|3847.7|3841.7|3846.7|3840.7|1
1605807040000|2020-11-19 17:30:40|||||||||25
1605807050000|2020-11-19 17:30:50|3847.2|3841.2|3847.7|3841.7|3847.7|3841.7|3847.2|3841.2|5
1605807060000|2020-11-19 17:31:00|3847.2|3841.2|3848.1|3842.1|3848.2|3842.2|3847.2|3841.2|2
1605807070000|2020-11-19 17:31:10|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|21
1605807080000|2020-11-19 17:31:20|3847.2|3841.2|3847.1|3841.1|3847.2|3841.2|3847.1|3841.1|2
1605807090000|2020-11-19 17:31:30|3847.2|3841.2|3847.1|3841.1|3847.2|3841.2|3847.1|3841.1|0
1605807110000|2020-11-19 17:31:50|||||||||2
1605807120000|2020-11-19 17:32:00|3846.7|3840.7|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|11
1605807130000|2020-11-19 17:32:10|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|0
1605807140000|2020-11-19 17:32:20|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|5
1605807170000|2020-11-19 17:32:50|||||||||1
1605807180000|2020-11-19 17:33:00|3847.7|3841.7|3848.2|3842.2|3848.6|3842.6|3847.7|3841.7|2
1605807190000|2020-11-19 17:33:10|3848.7|3842.7|3848.1|3842.1|3848.7|3842.7|3848.1|3842.1|5
1605807200000|2020-11-19 17:33:20|3847.7|3841.7|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|0
1605807220000|2020-11-19 17:33:40|3847.6|3841.6|3847.7|3841.7|3847.7|3841.7|3847.2|3841.2|10
1605807230000|2020-11-19 17:33:50|3847.1|3841.1|3846.6|3840.6|3847.1|3841.1|3846.1|3840.1|16
1605807240000|2020-11-19 17:34:00|3846.7|3840.7|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|7
1605807260000|2020-11-19 17:34:20|3846.6|3840.6|3846.2|3840.2|3846.6|3840.6|3846.2|3840.2|13
1605807270000|2020-11-19 17:34:30|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|0
1605807280000|2020-11-19 17:34:40|3847.2|3841.2|3847.2|3841.2|3847.6|3841.6|3847.2|3841.2|3
1605807290000|2020-11-19 17:34:50|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|2
1605807300000|2020-11-19 17:35:00|||||||||7
1605807310000|2020-11-19 17:35:10|||||||||10
1605807330000|2020-11-19 17:35:30|3847.2|3841.2|3847.2|3841.2|3847.6|3841.6|3847.2|3841.2|5
1605807340000|2020-11-19 17:35:40|3846.7|3840.7|3847.2|3841.2|3847.2|3841.2|3846.7|3840.7|1
1605807350000|2020-11-19 17:35:50|3847.6|3841.6|3846.7|3840.7|3847.7|3841.7|3846.7|3840.7|0
1605807360000|2020-11-19 17:36:00|3847.2|3841.2|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|4
1605807370000|2020-11-19 17:36:10|3847.2|3841.2|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|0
1605807380000|2020-11-19 17:36:20|3846.8|3840.8|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|0
1605807410000|2020-11-19 17:36:50|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.1|3841.1|1
1605807420000|2020-11-19 17:37:00|3847.6|3841.6|3846.7|3840.7|3847.6|3841.6|3846.7|3840.7|1
1605807430000|2020-11-19 17:37:10|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.1|3841.1|0
1605807440000|2020-11-19 17:37:20|3847.7|3841.7|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|2
1605807450000|2020-11-19 17:37:30|3848.2|3842.2|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|1
1605807460000|2020-11-19 17:37:40|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|1
1605807470000|2020-11-19 17:37:50|3847.8|3841.8|3847.7|3841.7|3847.8|3841.8|3847.7|3841.7|2
1605807480000|2020-11-19 17:38:00|3848.2|3842.2|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|4
1605807500000|2020-11-19 17:38:20|3848.1|3842.1|3847.7|3841.7|3848.1|3842.1|3847.7|3841.7|0
1605807510000|2020-11-19 17:38:30|3848.1|3842.1|3848.7|3842.7|3848.7|3842.7|3848.1|3842.1|11
1605807520000|2020-11-19 17:38:40|3849.1|3843.1|3848.7|3842.7|3849.4|3843.4|3848.7|3842.7|0
1605807530000|2020-11-19 17:38:50|3849.1|3843.1|3848.7|3842.7|3849.1|3843.1|3848.7|3842.7|1
1605807540000|2020-11-19 17:39:00|3849.4|3843.4|3849.6|3843.6|3849.6|3843.6|3849.4|3843.4|0
1605807550000|2020-11-19 17:39:10|3849.7|3843.7|3849.6|3843.6|3849.7|3843.7|3849.4|3843.4|2
1605807560000|2020-11-19 17:39:20|3849.4|3843.4|3849.7|3843.7|3849.7|3843.7|3849.4|3843.4|0
1605807570000|2020-11-19 17:39:30|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|12
1605807580000|2020-11-19 17:39:40|3849.4|3843.4|3848.4|3842.4|3849.6|3843.6|3848.4|3842.4|2
1605807590000|2020-11-19 17:39:50|3848.7|3842.7|3848.7|3842.7|3849.1|3843.1|3848.6|3842.6|3
1605807600000|2020-11-19 17:40:00|3849.1|3843.1|3850.4|3844.4|3850.7|3844.7|3849.1|3843.1|11
1605807610000|2020-11-19 17:40:10|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|0
1605807620000|2020-11-19 17:40:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|0
1605807630000|2020-11-19 17:40:30|3850.4|3844.4|3850.6|3844.6|3850.6|3844.6|3850.4|3844.4|0
1605807640000|2020-11-19 17:40:40|3850.4|3844.4|3849.7|3843.7|3850.4|3844.4|3849.7|3843.7|0
1605807650000|2020-11-19 17:40:50|3849.6|3843.6|3849.6|3843.6|3849.7|3843.7|3849.6|3843.6|1
1605807670000|2020-11-19 17:41:10|3850.4|3844.4|3850.1|3844.1|3850.4|3844.4|3850.1|3844.1|4
1605807680000|2020-11-19 17:41:20|3849.7|3843.7|3849.6|3843.6|3850.1|3844.1|3849.6|3843.6|21
1605807690000|2020-11-19 17:41:30|3849.7|3843.7|3849.4|3843.4|3849.7|3843.7|3849.4|3843.4|0
1605807700000|2020-11-19 17:41:40|3849.1|3843.1|3848.2|3842.2|3849.7|3843.7|3847.8|3841.8|10
1605807710000|2020-11-19 17:41:50|3848.1|3842.1|3847.7|3841.7|3848.2|3842.2|3847.7|3841.7|0
1605807730000|2020-11-19 17:42:10|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|1
1605807750000|2020-11-19 17:42:30|3847.1|3841.1|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|3
1605807760000|2020-11-19 17:42:40|3846.6|3840.6|3845.7|3839.7|3846.6|3840.6|3845.7|3839.7|1
1605807770000|2020-11-19 17:42:50|3845.3|3839.3|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|1
1605807780000|2020-11-19 17:43:00|3845.3|3839.3|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|1
1605807790000|2020-11-19 17:43:10|3846.7|3840.7|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|3
1605807800000|2020-11-19 17:43:20|3845.2|3839.2|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|0
1605807820000|2020-11-19 17:43:40|||||||||2
1605807840000|2020-11-19 17:44:00|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|1
1605807850000|2020-11-19 17:44:10|3845.7|3839.7|3845.1|3839.1|3845.7|3839.7|3845.1|3839.1|8
1605807860000|2020-11-19 17:44:20|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|2
1605807870000|2020-11-19 17:44:30|||||||||6
1605807880000|2020-11-19 17:44:40|||||||||1
1605807890000|2020-11-19 17:44:50|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|0
1605807900000|2020-11-19 17:45:00|3844.7|3838.7|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|4
1605807920000|2020-11-19 17:45:20|3845.4|3839.4|3845.7|3839.7|3845.7|3839.7|3845.4|3839.4|12
1605807930000|2020-11-19 17:45:30|3845.6|3839.6|3844.7|3838.7|3845.6|3839.6|3844.7|3838.7|0
1605807950000|2020-11-19 17:45:50|||||||||3
1605807960000|2020-11-19 17:46:00|3845.2|3839.2|3845.3|3839.3|3845.6|3839.6|3844.7|3838.7|6
1605807970000|2020-11-19 17:46:10|3845.7|3839.7|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|5
1605807980000|2020-11-19 17:46:20|3845.3|3839.3|3845.7|3839.7|3845.7|3839.7|3845.3|3839.3|2
1605807990000|2020-11-19 17:46:30|3845.2|3839.2|3844.7|3838.7|3845.2|3839.2|3844.7|3838.7|1
1605808000000|2020-11-19 17:46:40|3845.2|3839.2|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|0
1605808010000|2020-11-19 17:46:50|3845.6|3839.6|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|2
1605808030000|2020-11-19 17:47:10|||||||||1
1605808040000|2020-11-19 17:47:20|||||||||11
1605808050000|2020-11-19 17:47:30|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|2
1605808060000|2020-11-19 17:47:40|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|0
1605808070000|2020-11-19 17:47:50|3845.7|3839.7|3845.7|3839.7|3845.8|3839.8|3845.7|3839.7|4
1605808080000|2020-11-19 17:48:00|3845.3|3839.3|3846|3840|3846|3840|3845.3|3839.3|3
1605808100000|2020-11-19 17:48:20|3846.3|3840.3|3846.7|3840.7|3847|3841|3846.3|3840.3|9
1605808110000|2020-11-19 17:48:30|3846.3|3840.3|3846.7|3840.7|3846.7|3840.7|3846.3|3840.3|5
1605808130000|2020-11-19 17:48:50|3847|3841|3847|3841|3847|3841|3847|3841|9
1605808140000|2020-11-19 17:49:00|3847.3|3841.3|3847.7|3841.7|3847.7|3841.7|3847.3|3841.3|5
1605808150000|2020-11-19 17:49:10|3847.8|3841.8|3848|3842|3848|3842|3847.8|3841.8|11
1605808160000|2020-11-19 17:49:20|3848.3|3842.3|3849|3843|3849|3843|3848.3|3842.3|0
1605808170000|2020-11-19 17:49:30|3849.8|3843.8|3850|3844|3850.3|3844.3|3849|3843|73
1605808180000|2020-11-19 17:49:40|3851|3845|3851|3845|3851|3845|3851|3845|6
1605808190000|2020-11-19 17:49:50|3850.8|3844.8|3851|3845|3851|3845|3850.1|3844.1|9
1605808200000|2020-11-19 17:50:00|3851.3|3845.3|3851|3845|3851.3|3845.3|3851|3845|0
1605808210000|2020-11-19 17:50:10|3851.5|3845.5|3851|3845|3851.5|3845.5|3851|3845|10
1605808230000|2020-11-19 17:50:30|3850.5|3844.5|3850|3844|3850.5|3844.5|3850|3844|2
1605808240000|2020-11-19 17:50:40|3850.5|3844.5|3849.8|3843.8|3850.5|3844.5|3849.5|3843.5|0
1605808250000|2020-11-19 17:50:50|3850|3844|3850|3844|3850|3844|3850|3844|0
1605808260000|2020-11-19 17:51:00|3850.8|3844.8|3851|3845|3851|3845|3850.5|3844.5|4
1605808270000|2020-11-19 17:51:10|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|0
1605808290000|2020-11-19 17:51:30|3850.5|3844.5|3850|3844|3850.5|3844.5|3850|3844|2
1605808330000|2020-11-19 17:52:10|3850.8|3844.8|3850|3844|3850.8|3844.8|3850|3844|6
1605808340000|2020-11-19 17:52:20|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|0
1605808350000|2020-11-19 17:52:30|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|5
1605808360000|2020-11-19 17:52:40|3851|3845|3851|3845|3851|3845|3851|3845|0
1605808370000|2020-11-19 17:52:50|||||||||2
1605808400000|2020-11-19 17:53:20|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|2
1605808410000|2020-11-19 17:53:30|||||||||1
1605808420000|2020-11-19 17:53:40|3851.6|3845.6|3851.6|3845.6|3852|3846|3851.6|3845.6|93
1605808440000|2020-11-19 17:54:00|3851.2|3845.2|3851.1|3845.1|3851.2|3845.2|3851.1|3845.1|1
1605808450000|2020-11-19 17:54:10|3851|3845|3851|3845|3851|3845|3851|3845|1
1605808460000|2020-11-19 17:54:20|3850.6|3844.6|3851|3845|3851|3845|3850.6|3844.6|0
1605808470000|2020-11-19 17:54:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|66
1605808480000|2020-11-19 17:54:40|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.1|3845.1|0
1605808490000|2020-11-19 17:54:50|3852|3846|3851.1|3845.1|3852|3846|3851.1|3845.1|4
1605808520000|2020-11-19 17:55:20|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|11
1605808530000|2020-11-19 17:55:30|||||||||9
1605808540000|2020-11-19 17:55:40|3849.6|3843.6|3850.1|3844.1|3850.1|3844.1|3849.6|3843.6|22
1605808560000|2020-11-19 17:56:00|3850|3844|3850|3844|3850.2|3844.2|3850|3844|5
1605808570000|2020-11-19 17:56:10|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|1
1605808580000|2020-11-19 17:56:20|3850.2|3844.2|3850.6|3844.6|3851|3845|3850.2|3844.2|1
1605808590000|2020-11-19 17:56:30|3850.2|3844.2|3850.1|3844.1|3850.6|3844.6|3850|3844|10
1605808600000|2020-11-19 17:56:40|3850|3844|3850|3844|3850|3844|3850|3844|0
1605808610000|2020-11-19 17:56:50|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1605808620000|2020-11-19 17:57:00|3850|3844|3850|3844|3850|3844|3850|3844|71
1605808630000|2020-11-19 17:57:10|3849.8|3843.8|3849.3|3843.3|3850|3844|3849.3|3843.3|15
1605808640000|2020-11-19 17:57:20|3849.5|3843.5|3850|3844|3850|3844|3849.5|3843.5|12
1605808660000|2020-11-19 17:57:40|3851|3845|3850.5|3844.5|3851|3845|3850.5|3844.5|6
1605808670000|2020-11-19 17:57:50|3851|3845|3851|3845|3851|3845|3851|3845|4
1605808680000|2020-11-19 17:58:00|3850.6|3844.6|3850.5|3844.5|3850.8|3844.8|3850|3844|7
1605808690000|2020-11-19 17:58:10|3850.3|3844.3|3850|3844|3850.3|3844.3|3850|3844|5
1605808730000|2020-11-19 17:58:50|3850.1|3844.1|3851|3845|3851|3845|3850.1|3844.1|4
1605808740000|2020-11-19 17:59:00|3850|3844|3851|3845|3851|3845|3850|3844|1
1605808750000|2020-11-19 17:59:10|3850|3844|3850|3844|3850|3844|3850|3844|9
1605808760000|2020-11-19 17:59:20|3849|3843|3849|3843|3849.5|3843.5|3849|3843|9
1605808770000|2020-11-19 17:59:30|3849.3|3843.3|3850|3844|3850|3844|3849.3|3843.3|0
1605808800000|2020-11-19 18:00:00|3849.7|3843.7|3850.3|3844.3|3851|3845|3849.3|3843.3|7
1605808810000|2020-11-19 18:00:10|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|1
1605808820000|2020-11-19 18:00:20|3850|3844|3850.3|3844.3|3850.3|3844.3|3850|3844|0
1605808840000|2020-11-19 18:00:40|3850.8|3844.8|3851|3845|3851|3845|3850.5|3844.5|4
1605808850000|2020-11-19 18:00:50|3852.3|3846.3|3852.8|3846.8|3852.8|3846.8|3852.3|3846.3|15
1605808860000|2020-11-19 18:01:00|3853|3847|3852.8|3846.8|3853|3847|3852.5|3846.5|5
1605808900000|2020-11-19 18:01:40|3852.7|3846.7|3852.3|3846.3|3852.7|3846.7|3852.3|3846.3|0
1605808910000|2020-11-19 18:01:50|3852|3846|3852|3846|3852|3846|3852|3846|1
1605808920000|2020-11-19 18:02:00|3852.5|3846.5|3853|3847|3853|3847|3852.5|3846.5|11
1605808930000|2020-11-19 18:02:10|3853.3|3847.3|3855.5|3849.5|3856|3850|3853.3|3847.3|112
1605808940000|2020-11-19 18:02:20|3855|3849|3855.5|3849.5|3855.5|3849.5|3855|3849|0
1605808950000|2020-11-19 18:02:30|3855.8|3849.8|3856|3850|3856|3850|3855.5|3849.5|7
1605808960000|2020-11-19 18:02:40|3856.7|3850.7|3856|3850|3856.7|3850.7|3856|3850|2
1605808970000|2020-11-19 18:02:50|3856.3|3850.3|3856.5|3850.5|3856.5|3850.5|3856|3850|2
1605808980000|2020-11-19 18:03:00|3856|3850|3855.7|3849.7|3856|3850|3855.3|3849.3|8
1605808990000|2020-11-19 18:03:10|3855.3|3849.3|3855.3|3849.3|3855.7|3849.7|3855.3|3849.3|0
1605809010000|2020-11-19 18:03:30|3855|3849|3855|3849|3855|3849|3855|3849|0
1605809020000|2020-11-19 18:03:40|3855.3|3849.3|3855.5|3849.5|3855.5|3849.5|3855.3|3849.3|2
1605809030000|2020-11-19 18:03:50|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|1
1605809040000|2020-11-19 18:04:00|3856|3850|3856|3850|3856|3850|3856|3850|0
1605809050000|2020-11-19 18:04:10|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|2
1605809060000|2020-11-19 18:04:20|3855.3|3849.3|3855|3849|3855.5|3849.5|3855|3849|0
1605809080000|2020-11-19 18:04:40|3854|3848|3854|3848|3854|3848|3854|3848|2
1605809100000|2020-11-19 18:05:00|3854.1|3848.1|3854|3848|3854.8|3848.8|3853.8|3847.8|2
1605809110000|2020-11-19 18:05:10|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|1
1605809130000|2020-11-19 18:05:30|3854.5|3848.5|3854.3|3848.3|3854.5|3848.5|3854.3|3848.3|211
1605809140000|2020-11-19 18:05:40|3854|3848|3853.8|3847.8|3854|3848|3853.8|3847.8|7
1605809150000|2020-11-19 18:05:50|3854|3848|3853|3847|3854|3848|3853|3847|0
1605809160000|2020-11-19 18:06:00|3852.7|3846.7|3852.8|3846.8|3852.8|3846.8|3852|3846|4
1605809170000|2020-11-19 18:06:10|3852.5|3846.5|3852|3846|3852.8|3846.8|3852|3846|22
1605809180000|2020-11-19 18:06:20|3852.3|3846.3|3853|3847|3853|3847|3852.3|3846.3|1
1605809190000|2020-11-19 18:06:30|3852.8|3846.8|3853|3847|3853|3847|3852.8|3846.8|6
1605809200000|2020-11-19 18:06:40|3852.8|3846.8|3852.3|3846.3|3852.8|3846.8|3852.3|3846.3|0
1605809210000|2020-11-19 18:06:50|3852|3846|3853|3847|3853|3847|3852|3846|2
1605809220000|2020-11-19 18:07:00|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|2
1605809230000|2020-11-19 18:07:10|3853|3847|3853|3847|3853|3847|3852.8|3846.8|0
1605809240000|2020-11-19 18:07:20|||||||||9
1605809250000|2020-11-19 18:07:30|||||||||6
1605809260000|2020-11-19 18:07:40|3853.3|3847.3|3853|3847|3853.3|3847.3|3853|3847|0
1605809280000|2020-11-19 18:08:00|||||||||1
1605809290000|2020-11-19 18:08:10|3852.8|3846.8|3853|3847|3853|3847|3852.8|3846.8|3
1605809300000|2020-11-19 18:08:20|3852.8|3846.8|3852|3846|3852.8|3846.8|3852|3846|14
1605809320000|2020-11-19 18:08:40|3853|3847|3853|3847|3853|3847|3853|3847|34
1605809330000|2020-11-19 18:08:50|3854|3848|3854|3848|3854|3848|3854|3848|7
1605809340000|2020-11-19 18:09:00|3853.8|3847.8|3853.3|3847.3|3853.8|3847.8|3853|3847|0
1605809350000|2020-11-19 18:09:10|3853|3847|3853|3847|3853.3|3847.3|3853|3847|0
1605809360000|2020-11-19 18:09:20|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605809370000|2020-11-19 18:09:30|3853|3847|3853|3847|3853|3847|3853|3847|143
1605809390000|2020-11-19 18:09:50|3853.6|3847.6|3854|3848|3854|3848|3853.6|3847.6|2
1605809410000|2020-11-19 18:10:10|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|2
1605809420000|2020-11-19 18:10:20|3853.2|3847.2|3853.1|3847.1|3853.2|3847.2|3853.1|3847.1|1
1605809430000|2020-11-19 18:10:30|3853.2|3847.2|3853.1|3847.1|3853.2|3847.2|3853.1|3847.1|1
1605809450000|2020-11-19 18:10:50|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|1
1605809460000|2020-11-19 18:11:00|3853.2|3847.2|3852.6|3846.6|3853.6|3847.6|3852.2|3846.2|4
1605809470000|2020-11-19 18:11:10|3853.1|3847.1|3853.1|3847.1|3853.2|3847.2|3853.1|3847.1|1
1605809500000|2020-11-19 18:11:40|3852.2|3846.2|3852.6|3846.6|3852.6|3846.6|3852.2|3846.2|0
1605809510000|2020-11-19 18:11:50|3852.2|3846.2|3852.6|3846.6|3852.6|3846.6|3852.2|3846.2|0
1605809520000|2020-11-19 18:12:00|3852.2|3846.2|3850.6|3844.6|3852.2|3846.2|3850.2|3844.2|274
1605809530000|2020-11-19 18:12:10|3850.2|3844.2|3850.2|3844.2|3850.6|3844.6|3850.2|3844.2|79
1605809540000|2020-11-19 18:12:20|3850|3844|3849.2|3843.2|3850|3844|3849.2|3843.2|1
1605809550000|2020-11-19 18:12:30|3848.7|3842.7|3848.2|3842.2|3848.7|3842.7|3848.2|3842.2|0
1605809560000|2020-11-19 18:12:40|3848.6|3842.6|3849.1|3843.1|3849.1|3843.1|3848.2|3842.2|6
1605809570000|2020-11-19 18:12:50|3848.7|3842.7|3849.1|3843.1|3849.2|3843.2|3848.7|3842.7|1
1605809580000|2020-11-19 18:13:00|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|0
1605809610000|2020-11-19 18:13:30|3848.6|3842.6|3848.7|3842.7|3848.7|3842.7|3848.6|3842.6|0
1605809620000|2020-11-19 18:13:40|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|105
1605809630000|2020-11-19 18:13:50|||||||||1
1605809640000|2020-11-19 18:14:00|||||||||5
1605809650000|2020-11-19 18:14:10|3849.7|3843.7|3849.2|3843.2|3849.9|3843.9|3849.2|3843.2|9
1605809660000|2020-11-19 18:14:20|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|1
1605809670000|2020-11-19 18:14:30|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|0
1605809680000|2020-11-19 18:14:40|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|7
1605809690000|2020-11-19 18:14:50|3849.6|3843.6|3850.2|3844.2|3850.2|3844.2|3849.2|3843.2|20
1605809700000|2020-11-19 18:15:00|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.2|3843.2|104
1605809710000|2020-11-19 18:15:10|3849.2|3843.2|3849.4|3843.4|3849.4|3843.4|3848.5|3842.5|2
1605809720000|2020-11-19 18:15:20|3849.2|3843.2|3850.2|3844.2|3850.2|3844.2|3849.2|3843.2|6
1605809730000|2020-11-19 18:15:30|3849.4|3843.4|3849.4|3843.4|3849.5|3843.5|3849.2|3843.2|9
1605809740000|2020-11-19 18:15:40|3849.5|3843.5|3849.9|3843.9|3850.2|3844.2|3849.5|3843.5|0
1605809750000|2020-11-19 18:15:50|3850.2|3844.2|3849.9|3843.9|3850.2|3844.2|3849.9|3843.9|0
1605809760000|2020-11-19 18:16:00|3850.2|3844.2|3850.4|3844.4|3850.4|3844.4|3850|3844|2
1605809770000|2020-11-19 18:16:10|3850.5|3844.5|3850.4|3844.4|3850.5|3844.5|3850.4|3844.4|8
1605809790000|2020-11-19 18:16:30|3850.5|3844.5|3850.4|3844.4|3850.5|3844.5|3850.4|3844.4|0
1605809800000|2020-11-19 18:16:40|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.5|3843.5|0
1605809820000|2020-11-19 18:17:00|3850.5|3844.5|3850.2|3844.2|3850.5|3844.5|3849.9|3843.9|9
1605809830000|2020-11-19 18:17:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3
1605809850000|2020-11-19 18:17:30|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1605809860000|2020-11-19 18:17:40|3850.9|3844.9|3850.9|3844.9|3851.2|3845.2|3850.9|3844.9|0
1605809870000|2020-11-19 18:17:50|3850.5|3844.5|3849.9|3843.9|3850.5|3844.5|3849.5|3843.5|3
1605809880000|2020-11-19 18:18:00|3850.2|3844.2|3850.4|3844.4|3850.4|3844.4|3849.9|3843.9|2
1605809900000|2020-11-19 18:18:20|3849.9|3843.9|3850.4|3844.4|3850.4|3844.4|3849.9|3843.9|5
1605809910000|2020-11-19 18:18:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1605809920000|2020-11-19 18:18:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3
1605809930000|2020-11-19 18:18:50|3850.5|3844.5|3850.4|3844.4|3850.5|3844.5|3850.4|3844.4|1
1605809940000|2020-11-19 18:19:00|3850.5|3844.5|3851.2|3845.2|3851.2|3845.2|3850.5|3844.5|0
1605809950000|2020-11-19 18:19:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1605809960000|2020-11-19 18:19:20|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1605809970000|2020-11-19 18:19:30|3850.9|3844.9|3851.4|3845.4|3851.4|3845.4|3850.9|3844.9|3
1605809980000|2020-11-19 18:19:40|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|1
1605810000000|2020-11-19 18:20:00|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|5
1605810010000|2020-11-19 18:20:10|3851.2|3845.2|3850.9|3844.9|3851.2|3845.2|3850.5|3844.5|0
1605810030000|2020-11-19 18:20:30|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|3849.9|3843.9|4
1605810040000|2020-11-19 18:20:40|3849.9|3843.9|3849.9|3843.9|3850.2|3844.2|3849.9|3843.9|30
1605810050000|2020-11-19 18:20:50|3850.2|3844.2|3850.4|3844.4|3850.4|3844.4|3850.2|3844.2|2
1605810060000|2020-11-19 18:21:00|3850.9|3844.9|3851.4|3845.4|3851.4|3845.4|3850.9|3844.9|5
1605810070000|2020-11-19 18:21:10|3851.2|3845.2|3851.4|3845.4|3851.4|3845.4|3851.2|3845.2|0
1605810080000|2020-11-19 18:21:20|3851.5|3845.5|3851.9|3845.9|3851.9|3845.9|3851.5|3845.5|0
1605810090000|2020-11-19 18:21:30|3851.2|3845.2|3851.4|3845.4|3851.4|3845.4|3851.2|3845.2|13
1605810100000|2020-11-19 18:21:40|3851.5|3845.5|3852.5|3846.5|3853.2|3847.2|3851.5|3845.5|5
1605810110000|2020-11-19 18:21:50|3853.5|3847.5|3854|3848|3854|3848|3853.5|3847.5|10
1605810120000|2020-11-19 18:22:00|3853.9|3847.9|3854.5|3848.5|3854.5|3848.5|3853.5|3847.5|48
1605810130000|2020-11-19 18:22:10|3855.5|3849.5|3855.5|3849.5|3855.9|3849.9|3855.4|3849.4|117
1605810140000|2020-11-19 18:22:20|3855.4|3849.4|3855|3849|3855.4|3849.4|3855|3849|4
1605810170000|2020-11-19 18:22:50|||||||||1
1605810190000|2020-11-19 18:23:10|3854.9|3848.9|3854.5|3848.5|3854.9|3848.9|3854.5|3848.5|0
1605810210000|2020-11-19 18:23:30|3855.2|3849.2|3855.5|3849.5|3855.9|3849.9|3855.2|3849.2|9
1605810220000|2020-11-19 18:23:40|||||||||27
1605810230000|2020-11-19 18:23:50|||||||||12
1605810240000|2020-11-19 18:24:00|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|10
1605810250000|2020-11-19 18:24:10|3855.5|3849.5|3856|3850|3856|3850|3855.5|3849.5|6
1605810260000|2020-11-19 18:24:20|3856.2|3850.2|3857.1|3851.1|3857.1|3851.1|3855.5|3849.5|25
1605810270000|2020-11-19 18:24:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.4|3851.4|24
1605810280000|2020-11-19 18:24:40|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|14
1605810290000|2020-11-19 18:24:50|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.4|3851.4|1
1605810300000|2020-11-19 18:25:00|3857.4|3851.4|3857|3851|3857.4|3851.4|3857|3851|2
1605810310000|2020-11-19 18:25:10|3857.6|3851.6|3858.5|3852.5|3858.5|3852.5|3857.6|3851.6|239
1605810320000|2020-11-19 18:25:20|||||||||5
1605810330000|2020-11-19 18:25:30|3860.2|3854.2|3859.9|3853.9|3860.2|3854.2|3859.2|3853.2|7
1605810340000|2020-11-19 18:25:40|3860|3854|3859.8|3853.8|3860|3854|3859|3853|12
1605810350000|2020-11-19 18:25:50|3859.4|3853.4|3859.1|3853.1|3859.4|3853.4|3858.8|3852.8|3
1605810360000|2020-11-19 18:26:00|3858.8|3852.8|3857.8|3851.8|3858.8|3852.8|3857.8|3851.8|26
1605810370000|2020-11-19 18:26:10|3858|3852|3857.1|3851.1|3858.8|3852.8|3857.1|3851.1|91
1605810380000|2020-11-19 18:26:20|3856.8|3850.8|3856.5|3850.5|3856.8|3850.8|3856.5|3850.5|6
1605810390000|2020-11-19 18:26:30|3856.1|3850.1|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|6
1605810400000|2020-11-19 18:26:40|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605810410000|2020-11-19 18:26:50|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1605810430000|2020-11-19 18:27:10|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.1|3849.1|0
1605810440000|2020-11-19 18:27:20|3855.1|3849.1|3854.1|3848.1|3855.1|3849.1|3854.1|3848.1|4
1605810460000|2020-11-19 18:27:40|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3852.8|3846.8|2
1605810480000|2020-11-19 18:28:00|3854.5|3848.5|3854.1|3848.1|3854.5|3848.5|3854.1|3848.1|1
1605810490000|2020-11-19 18:28:10|3853.8|3847.8|3853.6|3847.6|3853.8|3847.8|3853.6|3847.6|3
1605810500000|2020-11-19 18:28:20|3853.5|3847.5|3853.5|3847.5|3853.6|3847.6|3853.5|3847.5|2
1605810520000|2020-11-19 18:28:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3
1605810530000|2020-11-19 18:28:50|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|1
1605810540000|2020-11-19 18:29:00|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|2
1605810550000|2020-11-19 18:29:10|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1605810560000|2020-11-19 18:29:20|3853.1|3847.1|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|1
1605810570000|2020-11-19 18:29:30|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|0
1605810580000|2020-11-19 18:29:40|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.6|3846.6|1
1605810590000|2020-11-19 18:29:50|3853.1|3847.1|3852.8|3846.8|3853.1|3847.1|3852.8|3846.8|1
1605810600000|2020-11-19 18:30:00|3852.6|3846.6|3853.1|3847.1|3853.5|3847.5|3852.6|3846.6|6
1605810630000|2020-11-19 18:30:30|3852.8|3846.8|3853.5|3847.5|3853.5|3847.5|3852.8|3846.8|0
1605810640000|2020-11-19 18:30:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1605810670000|2020-11-19 18:31:10|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|8
1605810680000|2020-11-19 18:31:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|1
1605810690000|2020-11-19 18:31:30|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|1
1605810700000|2020-11-19 18:31:40|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|1
1605810710000|2020-11-19 18:31:50|||||||||7
1605810720000|2020-11-19 18:32:00|3853|3847|3852.6|3846.6|3853|3847|3852.6|3846.6|3
1605810730000|2020-11-19 18:32:10|||||||||10
1605810740000|2020-11-19 18:32:20|3852.5|3846.5|3852.8|3846.8|3853.1|3847.1|3852.1|3846.1|16
1605810750000|2020-11-19 18:32:30|3852.6|3846.6|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|5
1605810760000|2020-11-19 18:32:40|3852.5|3846.5|3852.8|3846.8|3852.8|3846.8|3852.5|3846.5|0
1605810770000|2020-11-19 18:32:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3852.8|3846.8|0
1605810780000|2020-11-19 18:33:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1605810790000|2020-11-19 18:33:10|3853.5|3847.5|3853.8|3847.8|3853.8|3847.8|3853.5|3847.5|2
1605810800000|2020-11-19 18:33:20|3853.6|3847.6|3854.6|3848.6|3854.6|3848.6|3853.6|3847.6|8
1605810810000|2020-11-19 18:33:30|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3
1605810820000|2020-11-19 18:33:40|||||||||1
1605810840000|2020-11-19 18:34:00|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|6
1605810850000|2020-11-19 18:34:10|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1605810860000|2020-11-19 18:34:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1605810870000|2020-11-19 18:34:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1605810880000|2020-11-19 18:34:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|5
1605810890000|2020-11-19 18:34:50|3855.1|3849.1|3854.8|3848.8|3855.1|3849.1|3854.6|3848.6|1
1605810900000|2020-11-19 18:35:00|3854.6|3848.6|3854.8|3848.8|3854.8|3848.8|3854.6|3848.6|4
1605810910000|2020-11-19 18:35:10|3854.6|3848.6|3853.8|3847.8|3854.6|3848.6|3853.6|3847.6|10
1605810920000|2020-11-19 18:35:20|3854.1|3848.1|3853.8|3847.8|3854.1|3848.1|3853.8|3847.8|0
1605810930000|2020-11-19 18:35:30|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|7
1605810940000|2020-11-19 18:35:40|||||||||9
1605810960000|2020-11-19 18:36:00|3854.8|3848.8|3855.8|3849.8|3855.8|3849.8|3854.8|3848.8|2
1605811000000|2020-11-19 18:36:40|3855.6|3849.6|3855.8|3849.8|3856.1|3850.1|3855.5|3849.5|17
1605811010000|2020-11-19 18:36:50|3855.6|3849.6|3854.6|3848.6|3855.6|3849.6|3854.6|3848.6|0
1605811020000|2020-11-19 18:37:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|43
1605811030000|2020-11-19 18:37:10|3852.8|3846.8|3853.6|3847.6|3853.6|3847.6|3852.8|3846.8|0
1605811040000|2020-11-19 18:37:20|3853.5|3847.5|3852.8|3846.8|3853.6|3847.6|3852.8|3846.8|3
1605811050000|2020-11-19 18:37:30|3852.6|3846.6|3853.8|3847.8|3853.8|3847.8|3852.6|3846.6|14
1605811060000|2020-11-19 18:37:40|3854.8|3848.8|3854.8|3848.8|3855.4|3849.4|3854.8|3848.8|18
1605811070000|2020-11-19 18:37:50|3854.4|3848.4|3855|3849|3855.4|3849.4|3854.4|3848.4|12
1605811080000|2020-11-19 18:38:00|3855.4|3849.4|3856|3850|3856|3850|3855.2|3849.2|6
1605811100000|2020-11-19 18:38:20|3855.9|3849.9|3855.7|3849.7|3855.9|3849.9|3855.7|3849.7|1
1605811110000|2020-11-19 18:38:30|3855.2|3849.2|3855.3|3849.3|3855.5|3849.5|3855.2|3849.2|3
1605811120000|2020-11-19 18:38:40|3855.2|3849.2|3854.2|3848.2|3855.2|3849.2|3854.2|3848.2|0
1605811140000|2020-11-19 18:39:00|3855|3849|3854.2|3848.2|3855|3849|3854.2|3848.2|1
1605811150000|2020-11-19 18:39:10|3854.7|3848.7|3854.8|3848.8|3855.2|3849.2|3854.7|3848.7|2
1605811160000|2020-11-19 18:39:20|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.3|3848.3|0
1605811170000|2020-11-19 18:39:30|3854.2|3848.2|3853.2|3847.2|3854.2|3848.2|3853|3847|53
1605811180000|2020-11-19 18:39:40|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|1
1605811190000|2020-11-19 18:39:50|3854.3|3848.3|3853.7|3847.7|3854.3|3848.3|3853.7|3847.7|0
1605811200000|2020-11-19 18:40:00|3853.3|3847.3|3854.2|3848.2|3854.2|3848.2|3853.2|3847.2|7
1605811210000|2020-11-19 18:40:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|1
1605811220000|2020-11-19 18:40:20|3854.7|3848.7|3854.3|3848.3|3854.7|3848.7|3854.3|3848.3|1
1605811230000|2020-11-19 18:40:30|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1605811240000|2020-11-19 18:40:40|3854.3|3848.3|3854.7|3848.7|3855.3|3849.3|3854.3|3848.3|15
1605811250000|2020-11-19 18:40:50|3854.3|3848.3|3855|3849|3855|3849|3854.3|3848.3|1
1605811260000|2020-11-19 18:41:00|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|26
1605811270000|2020-11-19 18:41:10|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|15
1605811280000|2020-11-19 18:41:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1605811290000|2020-11-19 18:41:30|3853.7|3847.7|3853.3|3847.3|3853.7|3847.7|3853|3847|5
1605811300000|2020-11-19 18:41:40|3853.2|3847.2|3852.8|3846.8|3853.2|3847.2|3852.3|3846.3|13
1605811310000|2020-11-19 18:41:50|3853.2|3847.2|3854.2|3848.2|3854.2|3848.2|3853.2|3847.2|91
1605811320000|2020-11-19 18:42:00|3854.3|3848.3|3856.3|3850.3|3856.3|3850.3|3854.3|3848.3|12
1605811330000|2020-11-19 18:42:10|3856.7|3850.7|3856.3|3850.3|3856.7|3850.7|3856.3|3850.3|2
1605811340000|2020-11-19 18:42:20|3856.7|3850.7|3856.3|3850.3|3856.7|3850.7|3856.3|3850.3|0
1605811350000|2020-11-19 18:42:30|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1605811370000|2020-11-19 18:42:50|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|8
1605811380000|2020-11-19 18:43:00|3855.3|3849.3|3854.3|3848.3|3855.3|3849.3|3854.2|3848.2|5
1605811390000|2020-11-19 18:43:10|||||||||2
1605811400000|2020-11-19 18:43:20|3854.2|3848.2|3854.3|3848.3|3854.3|3848.3|3854.2|3848.2|6
1605811420000|2020-11-19 18:43:40|3854.2|3848.2|3853.3|3847.3|3854.2|3848.2|3853.3|3847.3|1
1605811440000|2020-11-19 18:44:00|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|22
1605811450000|2020-11-19 18:44:10|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|1
1605811460000|2020-11-19 18:44:20|3852.7|3846.7|3852|3846|3852.7|3846.7|3852|3846|3
1605811470000|2020-11-19 18:44:30|3852.2|3846.2|3853|3847|3853|3847|3852.2|3846.2|2
1605811480000|2020-11-19 18:44:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|14
1605811490000|2020-11-19 18:44:50|3854|3848|3853.7|3847.7|3854|3848|3853.7|3847.7|0
1605811500000|2020-11-19 18:45:00|3853|3847|3853.2|3847.2|3854|3848|3853|3847|13
1605811510000|2020-11-19 18:45:10|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|0
1605811520000|2020-11-19 18:45:20|3853.5|3847.5|3853.7|3847.7|3853.7|3847.7|3853.5|3847.5|0
1605811530000|2020-11-19 18:45:30|3853.3|3847.3|3854.2|3848.2|3854.2|3848.2|3853.3|3847.3|0
1605811540000|2020-11-19 18:45:40|3854|3848|3854|3848|3854|3848|3854|3848|1
1605811550000|2020-11-19 18:45:50|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|13
1605811560000|2020-11-19 18:46:00|3854.3|3848.3|3854.2|3848.2|3854.3|3848.3|3854.2|3848.2|10
1605811570000|2020-11-19 18:46:10|3854|3848|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|3
1605811580000|2020-11-19 18:46:20|3854|3848|3854|3848|3854.2|3848.2|3854|3848|0
1605811590000|2020-11-19 18:46:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|0
1605811600000|2020-11-19 18:46:40|3854|3848|3854|3848|3854|3848|3854|3848|0
1605811610000|2020-11-19 18:46:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|107
1605811620000|2020-11-19 18:47:00|3854|3848|3853.7|3847.7|3854|3848|3853.3|3847.3|185
1605811630000|2020-11-19 18:47:10|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|1
1605811640000|2020-11-19 18:47:20|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|1
1605811650000|2020-11-19 18:47:30|3853.3|3847.3|3853.6|3847.6|3853.6|3847.6|3853.3|3847.3|0
1605811660000|2020-11-19 18:47:40|3853.3|3847.3|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|2
1605811680000|2020-11-19 18:48:00|3853|3847|3853.6|3847.6|3853.6|3847.6|3853|3847|5
1605811690000|2020-11-19 18:48:10|3854|3848|3854.1|3848.1|3854.1|3848.1|3854|3848|278
1605811700000|2020-11-19 18:48:20|||||||||41
1605811710000|2020-11-19 18:48:30|3854|3848|3853.6|3847.6|3854|3848|3853.1|3847.1|1
1605811720000|2020-11-19 18:48:40|3853.3|3847.3|3853.1|3847.1|3853.3|3847.3|3853.1|3847.1|3
1605811730000|2020-11-19 18:48:50|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605811740000|2020-11-19 18:49:00|3853.1|3847.1|3853.3|3847.3|3853.3|3847.3|3853|3847|1
1605811750000|2020-11-19 18:49:10|3853|3847|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|1
1605811760000|2020-11-19 18:49:20|3853|3847|3853|3847|3853|3847|3852.6|3846.6|0
1605811770000|2020-11-19 18:49:30|3852.6|3846.6|3853|3847|3853|3847|3852.6|3846.6|0
1605811780000|2020-11-19 18:49:40|3852.6|3846.6|3853|3847|3853|3847|3852.6|3846.6|0
1605811790000|2020-11-19 18:49:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|12
1605811800000|2020-11-19 18:50:00|3853.3|3847.3|3853.6|3847.6|3853.6|3847.6|3852.3|3846.3|8
1605811810000|2020-11-19 18:50:10|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1605811820000|2020-11-19 18:50:20|3853.6|3847.6|3854.3|3848.3|3854.3|3848.3|3853.6|3847.6|10
1605811830000|2020-11-19 18:50:30|3854.1|3848.1|3854.3|3848.3|3854.3|3848.3|3854.1|3848.1|5
1605811840000|2020-11-19 18:50:40|3853.6|3847.6|3853.3|3847.3|3854.1|3848.1|3853.3|3847.3|1
1605811860000|2020-11-19 18:51:00|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|2
1605811870000|2020-11-19 18:51:10|3853.6|3847.6|3853.3|3847.3|3853.6|3847.6|3853.3|3847.3|1
1605811880000|2020-11-19 18:51:20|3853.6|3847.6|3854.1|3848.1|3854.3|3848.3|3853.6|3847.6|0
1605811890000|2020-11-19 18:51:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1605811920000|2020-11-19 18:52:00|3854|3848|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|3
1605811930000|2020-11-19 18:52:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1605811950000|2020-11-19 18:52:30|3853.3|3847.3|3855.3|3849.3|3855.6|3849.6|3853.3|3847.3|16
1605811960000|2020-11-19 18:52:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|65
1605811970000|2020-11-19 18:52:50|3855|3849|3855|3849|3855|3849|3855|3849|0
1605811990000|2020-11-19 18:53:10|3855.1|3849.1|3855|3849|3855.1|3849.1|3855|3849|5
1605812000000|2020-11-19 18:53:20|3855.5|3849.5|3855.5|3849.5|3855.6|3849.6|3855.5|3849.5|8
1605812010000|2020-11-19 18:53:30|3855.1|3849.1|3856|3850|3856|3850|3855.1|3849.1|0
1605812040000|2020-11-19 18:54:00|3856.7|3850.7|3859.4|3853.4|3859.4|3853.4|3856.7|3850.7|26
1605812050000|2020-11-19 18:54:10|3859|3853|3859.4|3853.4|3859.4|3853.4|3859|3853|1
1605812060000|2020-11-19 18:54:20|3859|3853|3859|3853|3859|3853|3859|3853|2
1605812070000|2020-11-19 18:54:30|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1605812090000|2020-11-19 18:54:50|3859|3853|3859|3853|3859|3853|3859|3853|5
1605812100000|2020-11-19 18:55:00|3857.5|3851.5|3857.9|3851.9|3857.9|3851.9|3857.4|3851.4|23
1605812110000|2020-11-19 18:55:10|3858|3852|3857.9|3851.9|3858|3852|3857.9|3851.9|0
1605812130000|2020-11-19 18:55:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|1
1605812150000|2020-11-19 18:55:50|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|4
1605812160000|2020-11-19 18:56:00|3857.4|3851.4|3858|3852|3858|3852|3857|3851|14
1605812170000|2020-11-19 18:56:10|||||||||2
1605812180000|2020-11-19 18:56:20|3857.1|3851.1|3857|3851|3857.1|3851.1|3857|3851|13
1605812190000|2020-11-19 18:56:30|3857.1|3851.1|3857.5|3851.5|3857.9|3851.9|3857.1|3851.1|0
1605812200000|2020-11-19 18:56:40|3858|3852|3857.5|3851.5|3858|3852|3857.5|3851.5|0
1605812220000|2020-11-19 18:57:00|3857.6|3851.6|3857.1|3851.1|3857.6|3851.6|3857|3851|1
1605812230000|2020-11-19 18:57:10|3856.3|3850.3|3856|3850|3856.3|3850.3|3856|3850|1
1605812240000|2020-11-19 18:57:20|3855.9|3849.9|3855.6|3849.6|3856.1|3850.1|3855.3|3849.3|13
1605812250000|2020-11-19 18:57:30|3856|3850|3855.1|3849.1|3856.1|3850.1|3855.1|3849.1|4
1605812260000|2020-11-19 18:57:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.3|3848.3|1
1605812270000|2020-11-19 18:57:50|3855|3849|3855|3849|3855|3849|3855|3849|4
1605812290000|2020-11-19 18:58:10|||||||||7
1605812310000|2020-11-19 18:58:30|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.3|3848.3|12
1605812320000|2020-11-19 18:58:40|3855.3|3849.3|3857.6|3851.6|3857.6|3851.6|3855.3|3849.3|41
1605812330000|2020-11-19 18:58:50|3857.5|3851.5|3857|3851|3857.5|3851.5|3857|3851|2
1605812340000|2020-11-19 18:59:00|3857.5|3851.5|3856.9|3850.9|3857.5|3851.5|3856.9|3850.9|7
1605812350000|2020-11-19 18:59:10|3857|3851|3856.9|3850.9|3857|3851|3856.9|3850.9|3
1605812360000|2020-11-19 18:59:20|3857|3851|3857.4|3851.4|3857.4|3851.4|3857|3851|0
1605812370000|2020-11-19 18:59:30|3857|3851|3857.9|3851.9|3857.9|3851.9|3857|3851|1
1605812380000|2020-11-19 18:59:40|3858|3852|3858|3852|3858|3852|3858|3852|0
1605812390000|2020-11-19 18:59:50|||||||||7
1605812400000|2020-11-19 19:00:00|3858.5|3852.5|3858.6|3852.6|3859|3853|3858|3852|76
1605812410000|2020-11-19 19:00:10|3859|3853|3858|3852|3859|3853|3858|3852|41
1605812420000|2020-11-19 19:00:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858|3852|0
1605812430000|2020-11-19 19:00:30|3858.7|3852.7|3859.4|3853.4|3859.4|3853.4|3858.4|3852.4|10
1605812440000|2020-11-19 19:00:40|3859|3853|3859|3853|3859.4|3853.4|3859|3853|2
1605812450000|2020-11-19 19:00:50|3859.4|3853.4|3859|3853|3859.4|3853.4|3859|3853|2
1605812460000|2020-11-19 19:01:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859|3853|8
1605812470000|2020-11-19 19:01:10|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|10
1605812490000|2020-11-19 19:01:30|3859|3853|3859.4|3853.4|3859.7|3853.7|3858.9|3852.9|49
1605812500000|2020-11-19 19:01:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.4|3853.4|6
1605812510000|2020-11-19 19:01:50|3859.4|3853.4|3859.7|3853.7|3859.7|3853.7|3859|3853|21
1605812520000|2020-11-19 19:02:00|||||||||6
1605812530000|2020-11-19 19:02:10|3859|3853|3859.4|3853.4|3859.4|3853.4|3859|3853|1
1605812540000|2020-11-19 19:02:20|3859|3853|3859|3853|3859.4|3853.4|3858.4|3852.4|29
1605812560000|2020-11-19 19:02:40|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858|3852|4
1605812570000|2020-11-19 19:02:50|3859|3853|3858|3852|3859|3853|3858|3852|12
1605812580000|2020-11-19 19:03:00|3859|3853|3858.5|3852.5|3859|3853|3858.4|3852.4|11
1605812590000|2020-11-19 19:03:10|||||||||5
1605812600000|2020-11-19 19:03:20|3858.9|3852.9|3858.5|3852.5|3858.9|3852.9|3858.4|3852.4|2
1605812610000|2020-11-19 19:03:30|3858.4|3852.4|3858.5|3852.5|3858.9|3852.9|3858.4|3852.4|1
1605812620000|2020-11-19 19:03:40|3859|3853|3859|3853|3859|3853|3859|3853|0
1605812630000|2020-11-19 19:03:50|3859.4|3853.4|3859|3853|3859.7|3853.7|3859|3853|2
1605812640000|2020-11-19 19:04:00|||||||||17
1605812650000|2020-11-19 19:04:10|||||||||1
1605812670000|2020-11-19 19:04:30|||||||||5
1605812700000|2020-11-19 19:05:00|||||||||7
1605812730000|2020-11-19 19:05:30|||||||||5
1605812750000|2020-11-19 19:05:50|||||||||4
1605812760000|2020-11-19 19:06:00|3859.7|3853.7|3861.7|3855.7|3861.7|3855.7|3859.7|3853.7|125
1605812770000|2020-11-19 19:06:10|3861|3855|3860.7|3854.7|3861|3855|3860.7|3854.7|6
1605812780000|2020-11-19 19:06:20|3860|3854|3860|3854|3860|3854|3860|3854|1
1605812790000|2020-11-19 19:06:30|||||||||1
1605812800000|2020-11-19 19:06:40|3860.4|3854.4|3860|3854|3860.4|3854.4|3860|3854|2
1605812810000|2020-11-19 19:06:50|3860.4|3854.4|3859.7|3853.7|3860.4|3854.4|3859.4|3853.4|4
1605812820000|2020-11-19 19:07:00|3859.9|3853.9|3859.7|3853.7|3860|3854|3859.7|3853.7|8
1605812840000|2020-11-19 19:07:20|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3
1605812850000|2020-11-19 19:07:30|3859.7|3853.7|3860.9|3854.9|3861|3855|3859.7|3853.7|1
1605812860000|2020-11-19 19:07:40|3860.7|3854.7|3860.7|3854.7|3860.9|3854.9|3860.7|3854.7|3
1605812870000|2020-11-19 19:07:50|3859.9|3853.9|3858.9|3852.9|3859.9|3853.9|3858.9|3852.9|17
1605812880000|2020-11-19 19:08:00|3859|3853|3859.9|3853.9|3860|3854|3859|3853|15
1605812890000|2020-11-19 19:08:10|3860|3854|3859.4|3853.4|3860|3854|3859.4|3853.4|1
1605812900000|2020-11-19 19:08:20|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3858.9|3852.9|12
1605812910000|2020-11-19 19:08:30|3860.4|3854.4|3861|3855|3861|3855|3860.2|3854.2|6
1605812920000|2020-11-19 19:08:40|3861.7|3855.7|3861.6|3855.6|3861.7|3855.7|3860.7|3854.7|28
1605812930000|2020-11-19 19:08:50|3861.7|3855.7|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|52
1605812940000|2020-11-19 19:09:00|||||||||76
1605812950000|2020-11-19 19:09:10|3862.2|3856.2|3863.2|3857.2|3863.2|3857.2|3862.2|3856.2|36
1605812960000|2020-11-19 19:09:20|3862.8|3856.8|3863.2|3857.2|3863.2|3857.2|3862.8|3856.8|9
1605812970000|2020-11-19 19:09:30|3862.3|3856.3|3862.2|3856.2|3863.2|3857.2|3862.2|3856.2|14
1605812980000|2020-11-19 19:09:40|3862.9|3856.9|3862.6|3856.6|3862.9|3856.9|3862.6|3856.6|10
1605812990000|2020-11-19 19:09:50|3862.9|3856.9|3864.9|3858.9|3864.9|3858.9|3862.6|3856.6|15
1605813000000|2020-11-19 19:10:00|3864.2|3858.2|3864.9|3858.9|3864.9|3858.9|3864.2|3858.2|41
1605813010000|2020-11-19 19:10:10|3866.7|3860.7|3866.4|3860.4|3867|3861|3866.3|3860.3|112
1605813020000|2020-11-19 19:10:20|3865.7|3859.7|3866.2|3860.2|3866.7|3860.7|3865.7|3859.7|22
1605813030000|2020-11-19 19:10:30|3865.7|3859.7|3866.7|3860.7|3866.7|3860.7|3865.7|3859.7|17
1605813040000|2020-11-19 19:10:40|||||||||40
1605813050000|2020-11-19 19:10:50|3865.9|3859.9|3865.9|3859.9|3866.7|3860.7|3865.9|3859.9|25
1605813060000|2020-11-19 19:11:00|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|13
1605813070000|2020-11-19 19:11:10|3866.2|3860.2|3866.9|3860.9|3866.9|3860.9|3865.9|3859.9|9
1605813090000|2020-11-19 19:11:30|3865.9|3859.9|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|12
1605813100000|2020-11-19 19:11:40|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|7
1605813110000|2020-11-19 19:11:50|3867.6|3861.6|3866.9|3860.9|3867.9|3861.9|3866.9|3860.9|37
1605813120000|2020-11-19 19:12:00|3866.1|3860.1|3865.9|3859.9|3866.2|3860.2|3865.9|3859.9|11
1605813130000|2020-11-19 19:12:10|3865.8|3859.8|3865.1|3859.1|3865.8|3859.8|3865.1|3859.1|28
1605813140000|2020-11-19 19:12:20|3864.9|3858.9|3865.2|3859.2|3865.2|3859.2|3864.9|3858.9|53
1605813150000|2020-11-19 19:12:30|3865.1|3859.1|3864.9|3858.9|3865.2|3859.2|3863.9|3857.9|67
1605813160000|2020-11-19 19:12:40|3865.1|3859.1|3864.9|3858.9|3865.1|3859.1|3864.9|3858.9|5
1605813170000|2020-11-19 19:12:50|3865.1|3859.1|3865.2|3859.2|3865.2|3859.2|3864.9|3858.9|16
1605813180000|2020-11-19 19:13:00|3864.9|3858.9|3864.2|3858.2|3864.9|3858.9|3864.1|3858.1|10
1605813190000|2020-11-19 19:13:10|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3
1605813200000|2020-11-19 19:13:20|||||||||11
1605813210000|2020-11-19 19:13:30|3864.3|3858.3|3863.2|3857.2|3864.3|3858.3|3863.2|3857.2|15
1605813220000|2020-11-19 19:13:40|3863.6|3857.6|3863.9|3857.9|3863.9|3857.9|3863.6|3857.6|35
1605813230000|2020-11-19 19:13:50|3863.2|3857.2|3865.2|3859.2|3865.6|3859.6|3863.2|3857.2|90
1605813240000|2020-11-19 19:14:00|3864.2|3858.2|3863.2|3857.2|3864.2|3858.2|3862.2|3856.2|119
1605813250000|2020-11-19 19:14:10|3863.5|3857.5|3863.5|3857.5|3864.6|3858.6|3863.5|3857.5|33
1605813260000|2020-11-19 19:14:20|3863.7|3857.7|3862.5|3856.5|3863.7|3857.7|3861.7|3855.7|53
1605813270000|2020-11-19 19:14:30|3862.1|3856.1|3861.7|3855.7|3862.7|3856.7|3860.7|3854.7|45
1605813280000|2020-11-19 19:14:40|3861.1|3855.1|3861.5|3855.5|3861.7|3855.7|3860.7|3854.7|71
1605813290000|2020-11-19 19:14:50|3861.7|3855.7|3860.7|3854.7|3861.7|3855.7|3860.7|3854.7|122
1605813300000|2020-11-19 19:15:00|3861.1|3855.1|3860.7|3854.7|3861.1|3855.1|3860.7|3854.7|25
1605813310000|2020-11-19 19:15:10|3860.6|3854.6|3859.2|3853.2|3860.6|3854.6|3858.2|3852.2|70
1605813320000|2020-11-19 19:15:20|3858.5|3852.5|3858.8|3852.8|3859.8|3853.8|3858.5|3852.5|3
1605813330000|2020-11-19 19:15:30|3859.8|3853.8|3859.5|3853.5|3859.8|3853.8|3859.5|3853.5|2
1605813340000|2020-11-19 19:15:40|3861.3|3855.3|3860.8|3854.8|3861.8|3855.8|3860.8|3854.8|22
1605813350000|2020-11-19 19:15:50|3860.7|3854.7|3860.2|3854.2|3860.7|3854.7|3859.8|3853.8|6
1605813360000|2020-11-19 19:16:00|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|19
1605813370000|2020-11-19 19:16:10|3859.2|3853.2|3860.5|3854.5|3860.5|3854.5|3859.2|3853.2|11
1605813380000|2020-11-19 19:16:20|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1605813390000|2020-11-19 19:16:30|3861|3855|3863.2|3857.2|3863.2|3857.2|3861|3855|13
1605813400000|2020-11-19 19:16:40|3862.7|3856.7|3862.2|3856.2|3862.7|3856.7|3861.7|3855.7|1
1605813410000|2020-11-19 19:16:50|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3
1605813420000|2020-11-19 19:17:00|3862.2|3856.2|3861.5|3855.5|3863.1|3857.1|3861.5|3855.5|7
1605813430000|2020-11-19 19:17:10|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|0
1605813440000|2020-11-19 19:17:20|3861.5|3855.5|3861.3|3855.3|3861.5|3855.5|3861.3|3855.3|0
1605813450000|2020-11-19 19:17:30|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.3|3855.3|1
1605813460000|2020-11-19 19:17:40|3861.7|3855.7|3862.8|3856.8|3862.8|3856.8|3861.7|3855.7|12
1605813470000|2020-11-19 19:17:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1605813480000|2020-11-19 19:18:00|3864.8|3858.8|3865.2|3859.2|3865.2|3859.2|3864.8|3858.8|14
1605813490000|2020-11-19 19:18:10|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1605813500000|2020-11-19 19:18:20|3865.2|3859.2|3867|3861|3867|3861|3865.2|3859.2|23
1605813510000|2020-11-19 19:18:30|3867.1|3861.1|3867.5|3861.5|3867.5|3861.5|3867.1|3861.1|4
1605813520000|2020-11-19 19:18:40|3867.8|3861.8|3867.7|3861.7|3868.1|3862.1|3867.7|3861.7|183
1605813530000|2020-11-19 19:18:50|3867.5|3861.5|3865.6|3859.6|3867.5|3861.5|3865.6|3859.6|20
1605813540000|2020-11-19 19:19:00|3865.5|3859.5|3864.1|3858.1|3865.6|3859.6|3863.2|3857.2|19
1605813550000|2020-11-19 19:19:10|3866.1|3860.1|3867.1|3861.1|3867.1|3861.1|3866.1|3860.1|9
1605813560000|2020-11-19 19:19:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867|3861|7
1605813570000|2020-11-19 19:19:30|3867.5|3861.5|3869.3|3863.3|3869.8|3863.8|3865.7|3859.7|67
1605813580000|2020-11-19 19:19:40|3868.8|3862.8|3867.6|3861.6|3869|3863|3866.8|3860.8|4
1605813590000|2020-11-19 19:19:50|3867.7|3861.7|3866.5|3860.5|3868.5|3862.5|3866.2|3860.2|64
1605834000000|2020-11-20 01:00:00|3882.4|3876.4|3877|3871|3883.3|3877.3|3876.9|3870.9|77
1605834010000|2020-11-20 01:00:10|3876.9|3870.9|3873|3867|3877.5|3871.5|3873|3867|23
1605834020000|2020-11-20 01:00:20|3872.6|3866.6|3874.3|3868.3|3876|3870|3871.6|3865.6|27
1605834030000|2020-11-20 01:00:30|3874.1|3868.1|3876|3870|3876.1|3870.1|3873.8|3867.8|3
1605834040000|2020-11-20 01:00:40|3876.1|3870.1|3876.8|3870.8|3877.1|3871.1|3875.9|3869.9|3
1605834050000|2020-11-20 01:00:50|3876.3|3870.3|3875.9|3869.9|3876.6|3870.6|3875.4|3869.4|7
1605834060000|2020-11-20 01:01:00|3876.3|3870.3|3874.8|3868.8|3876.3|3870.3|3874.8|3868.8|14
1605834070000|2020-11-20 01:01:10|3874.9|3868.9|3877.8|3871.8|3878.3|3872.3|3874.8|3868.8|11
1605834080000|2020-11-20 01:01:20|3877.6|3871.6|3879|3873|3879.3|3873.3|3877.1|3871.1|19
1605834090000|2020-11-20 01:01:30|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.8|3872.8|5
1605834100000|2020-11-20 01:01:40|3878.8|3872.8|3879.5|3873.5|3879.5|3873.5|3878.8|3872.8|1
1605834110000|2020-11-20 01:01:50|3879.6|3873.6|3879.1|3873.1|3880|3874|3879.1|3873.1|7
1605834120000|2020-11-20 01:02:00|3878.8|3872.8|3877.8|3871.8|3878.8|3872.8|3877.8|3871.8|4
1605834130000|2020-11-20 01:02:10|||||||||5
1605834140000|2020-11-20 01:02:20|3876.9|3870.9|3876.8|3870.8|3876.9|3870.9|3876.8|3870.8|6
1605834150000|2020-11-20 01:02:30|3876.4|3870.4|3877.1|3871.1|3877.1|3871.1|3876.4|3870.4|1
1605834160000|2020-11-20 01:02:40|3876.8|3870.8|3876.6|3870.6|3876.8|3870.8|3876.6|3870.6|1
1605834170000|2020-11-20 01:02:50|3876.8|3870.8|3876.1|3870.1|3876.8|3870.8|3876.1|3870.1|0
1605834180000|2020-11-20 01:03:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3
1605834190000|2020-11-20 01:03:10|3876.1|3870.1|3876.5|3870.5|3876.5|3870.5|3875.6|3869.6|6
1605834200000|2020-11-20 01:03:20|3876.1|3870.1|3876.5|3870.5|3877.4|3871.4|3876.1|3870.1|15
1605834210000|2020-11-20 01:03:30|3876.6|3870.6|3876.5|3870.5|3876.9|3870.9|3876.5|3870.5|13
1605834220000|2020-11-20 01:03:40|3877.1|3871.1|3877.5|3871.5|3877.9|3871.9|3876.9|3870.9|24
1605834230000|2020-11-20 01:03:50|3878|3872|3877.6|3871.6|3878.9|3872.9|3877.6|3871.6|12
1605834240000|2020-11-20 01:04:00|3877.8|3871.8|3879.1|3873.1|3879.9|3873.9|3877.8|3871.8|1
1605834250000|2020-11-20 01:04:10|3879.5|3873.5|3881.1|3875.1|3881.1|3875.1|3879.3|3873.3|7
1605834260000|2020-11-20 01:04:20|3881.4|3875.4|3882.8|3876.8|3883.6|3877.6|3881.4|3875.4|18
1605834270000|2020-11-20 01:04:30|3882.9|3876.9|3883.8|3877.8|3884.1|3878.1|3882.9|3876.9|1
1605834280000|2020-11-20 01:04:40|3882.8|3876.8|3882.4|3876.4|3883.5|3877.5|3882.4|3876.4|8
1605834290000|2020-11-20 01:04:50|||||||||2
1605834300000|2020-11-20 01:05:00|3882.8|3876.8|3884.9|3878.9|3884.9|3878.9|3882.8|3876.8|14
1605834310000|2020-11-20 01:05:10|3885|3879|3887.3|3881.3|3887.3|3881.3|3884.9|3878.9|14
1605834320000|2020-11-20 01:05:20|3887.6|3881.6|3888.1|3882.1|3888.3|3882.3|3887.6|3881.6|0
1605834330000|2020-11-20 01:05:30|3888.3|3882.3|3889.1|3883.1|3889.1|3883.1|3888.3|3882.3|9
1605834340000|2020-11-20 01:05:40|3888.4|3882.4|3887.9|3881.9|3888.4|3882.4|3886.8|3880.8|17
1605834350000|2020-11-20 01:05:50|3887.4|3881.4|3886.9|3880.9|3887.4|3881.4|3886.8|3880.8|7
1605834360000|2020-11-20 01:06:00|3885.9|3879.9|3885.8|3879.8|3885.9|3879.9|3885.8|3879.8|2
1605834370000|2020-11-20 01:06:10|3885.4|3879.4|3884.4|3878.4|3885.4|3879.4|3884.4|3878.4|11
1605834380000|2020-11-20 01:06:20|3884.8|3878.8|3884.3|3878.3|3885|3879|3884.1|3878.1|8
1605834390000|2020-11-20 01:06:30|3884.6|3878.6|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|2
1605834400000|2020-11-20 01:06:40|3884.1|3878.1|3883.4|3877.4|3884.8|3878.8|3883.4|3877.4|2
1605834410000|2020-11-20 01:06:50|3884.8|3878.8|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|1
1605834420000|2020-11-20 01:07:00|3884.1|3878.1|3884.3|3878.3|3884.3|3878.3|3883.4|3877.4|4
1605834430000|2020-11-20 01:07:10|3883.8|3877.8|3884.3|3878.3|3884.3|3878.3|3883.8|3877.8|5
1605834440000|2020-11-20 01:07:20|3883.9|3877.9|3884.9|3878.9|3885.6|3879.6|3883.9|3877.9|9
1605834450000|2020-11-20 01:07:30|3885.8|3879.8|3885.6|3879.6|3885.8|3879.8|3885.3|3879.3|2
1605834460000|2020-11-20 01:07:40|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1605834470000|2020-11-20 01:07:50|3885.4|3879.4|3886.3|3880.3|3886.8|3880.8|3885.4|3879.4|6
1605834480000|2020-11-20 01:08:00|3886.4|3880.4|3884.9|3878.9|3886.4|3880.4|3884.9|3878.9|11
1605834490000|2020-11-20 01:08:10|3885.3|3879.3|3885.4|3879.4|3885.4|3879.4|3885.3|3879.3|0
1605834500000|2020-11-20 01:08:20|3885.9|3879.9|3884.9|3878.9|3885.9|3879.9|3884.9|3878.9|2
1605834510000|2020-11-20 01:08:30|3885|3879|3884.9|3878.9|3885.4|3879.4|3884.9|3878.9|2
1605834520000|2020-11-20 01:08:40|3883.9|3877.9|3884.4|3878.4|3885|3879|3883.9|3877.9|5
1605834530000|2020-11-20 01:08:50|3884.5|3878.5|3884.9|3878.9|3884.9|3878.9|3884.5|3878.5|3
1605834540000|2020-11-20 01:09:00|3885.4|3879.4|3887.8|3881.8|3887.8|3881.8|3884.9|3878.9|8
1605834550000|2020-11-20 01:09:10|3887.4|3881.4|3887.8|3881.8|3888.4|3882.4|3887.4|3881.4|5
1605834570000|2020-11-20 01:09:30|3887.4|3881.4|3886.4|3880.4|3887.4|3881.4|3886.4|3880.4|4
1605834580000|2020-11-20 01:09:40|3886.5|3880.5|3887.3|3881.3|3887.8|3881.8|3886.5|3880.5|0
1605834590000|2020-11-20 01:09:50|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3886.8|3880.8|2
1605834600000|2020-11-20 01:10:00|3888.4|3882.4|3888.3|3882.3|3888.4|3882.4|3887.5|3881.5|7
1605834610000|2020-11-20 01:10:10|3888.1|3882.1|3888.3|3882.3|3888.3|3882.3|3888.1|3882.1|1
1605834620000|2020-11-20 01:10:20|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1605834630000|2020-11-20 01:10:30|3889.3|3883.3|3889.6|3883.6|3890.1|3884.1|3889.3|3883.3|2
1605834640000|2020-11-20 01:10:40|3889.8|3883.8|3889.1|3883.1|3889.8|3883.8|3889.1|3883.1|0
1605834650000|2020-11-20 01:10:50|3889.3|3883.3|3889.1|3883.1|3889.3|3883.3|3889.1|3883.1|1
1605834660000|2020-11-20 01:11:00|3889.3|3883.3|3889.4|3883.4|3890.1|3884.1|3889.3|3883.3|1
1605834670000|2020-11-20 01:11:10|3890.3|3884.3|3889.8|3883.8|3890.3|3884.3|3889.8|3883.8|3
1605834680000|2020-11-20 01:11:20|3889.9|3883.9|3889.6|3883.6|3890.1|3884.1|3889.3|3883.3|1
1605834690000|2020-11-20 01:11:30|3889.8|3883.8|3891.1|3885.1|3891.1|3885.1|3889.8|3883.8|2
1605834710000|2020-11-20 01:11:50|3892.1|3886.1|3892.6|3886.6|3892.6|3886.6|3891.6|3885.6|18
1605834720000|2020-11-20 01:12:00|3892.3|3886.3|3893.3|3887.3|3893.4|3887.4|3892.3|3886.3|13
1605834730000|2020-11-20 01:12:10|3893.1|3887.1|3893.8|3887.8|3893.8|3887.8|3892.4|3886.4|1
1605834740000|2020-11-20 01:12:20|3894.1|3888.1|3894.1|3888.1|3894.1|3888.1|3893.3|3887.3|2
1605834750000|2020-11-20 01:12:30|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|2
1605834760000|2020-11-20 01:12:40|3893.4|3887.4|3893.8|3887.8|3893.8|3887.8|3893.4|3887.4|1
1605834770000|2020-11-20 01:12:50|3893.9|3887.9|3893.9|3887.9|3894.3|3888.3|3893.8|3887.8|5
1605834780000|2020-11-20 01:13:00|3893.4|3887.4|3893.4|3887.4|3893.9|3887.9|3893.4|3887.4|0
1605834790000|2020-11-20 01:13:10|3893.5|3887.5|3895.1|3889.1|3895.3|3889.3|3893.5|3887.5|0
1605834800000|2020-11-20 01:13:20|3894.8|3888.8|3895.3|3889.3|3895.3|3889.3|3894.4|3888.4|1
1605834810000|2020-11-20 01:13:30|3895.1|3889.1|3896.1|3890.1|3896.1|3890.1|3894.4|3888.4|0
1605834830000|2020-11-20 01:13:50|3896.3|3890.3|3896.6|3890.6|3897.1|3891.1|3896.3|3890.3|5
1605834840000|2020-11-20 01:14:00|3897.1|3891.1|3896.9|3890.9|3897.4|3891.4|3896.6|3890.6|13
1605834850000|2020-11-20 01:14:10|3897.4|3891.4|3896.4|3890.4|3897.4|3891.4|3896.4|3890.4|0
1605834860000|2020-11-20 01:14:20|3895.9|3889.9|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|6
1605834870000|2020-11-20 01:14:30|3895.9|3889.9|3894.4|3888.4|3895.9|3889.9|3894.4|3888.4|0
1605834880000|2020-11-20 01:14:40|3895.8|3889.8|3895.4|3889.4|3895.8|3889.8|3895.4|3889.4|0
1605834890000|2020-11-20 01:14:50|3895.9|3889.9|3895.8|3889.8|3896.1|3890.1|3895.3|3889.3|0
1605834900000|2020-11-20 01:15:00|3895.4|3889.4|3893.4|3887.4|3895.8|3889.8|3893.3|3887.3|3
1605834910000|2020-11-20 01:15:10|3893.9|3887.9|3893.4|3887.4|3893.9|3887.9|3893.4|3887.4|5
1605834920000|2020-11-20 01:15:20|3893.5|3887.5|3895.4|3889.4|3895.8|3889.8|3893.5|3887.5|0
1605834930000|2020-11-20 01:15:30|3895.8|3889.8|3895.9|3889.9|3896.8|3890.8|3895.8|3889.8|3
1605834940000|2020-11-20 01:15:40|3895.4|3889.4|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|0
1605834950000|2020-11-20 01:15:50|3895.1|3889.1|3894.9|3888.9|3895.1|3889.1|3894.8|3888.8|0
1605834960000|2020-11-20 01:16:00|3894.4|3888.4|3896.3|3890.3|3896.3|3890.3|3894.4|3888.4|1
1605834980000|2020-11-20 01:16:20|3897.3|3891.3|3897.4|3891.4|3897.4|3891.4|3897.1|3891.1|2
1605834990000|2020-11-20 01:16:30|3898.6|3892.6|3898.3|3892.3|3898.6|3892.6|3898.3|3892.3|3
1605835000000|2020-11-20 01:16:40|3900.9|3894.9|3898.6|3892.6|3900.9|3894.9|3898.6|3892.6|27
1605835010000|2020-11-20 01:16:50|3898.3|3892.3|3900|3894|3900|3894|3898.3|3892.3|0
1605835020000|2020-11-20 01:17:00|3899.9|3893.9|3900.4|3894.4|3900.9|3894.9|3899.6|3893.6|1
1605835030000|2020-11-20 01:17:10|3900|3894|3900|3894|3900|3894|3899.6|3893.6|0
1605835040000|2020-11-20 01:17:20|3900.7|3894.7|3900.9|3894.9|3900.9|3894.9|3900.7|3894.7|1
1605835050000|2020-11-20 01:17:30|3901.2|3895.2|3901.4|3895.4|3901.9|3895.9|3901.2|3895.2|2
1605835060000|2020-11-20 01:17:40|3901.5|3895.5|3901|3895|3901.9|3895.9|3901|3895|0
1605835070000|2020-11-20 01:17:50|3901.1|3895.1|3902.1|3896.1|3902.1|3896.1|3901.1|3895.1|6
1605835080000|2020-11-20 01:18:00|3901.6|3895.6|3901.1|3895.1|3901.6|3895.6|3900.6|3894.6|8
1605835090000|2020-11-20 01:18:10|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|1
1605835100000|2020-11-20 01:18:20|3902.6|3896.6|3903.1|3897.1|3903.1|3897.1|3902.6|3896.6|5
1605835110000|2020-11-20 01:18:30|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|2
1605835120000|2020-11-20 01:18:40|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901|3895|18
1605835130000|2020-11-20 01:18:50|3901.5|3895.5|3900.6|3894.6|3901.5|3895.5|3900.6|3894.6|2
1605835140000|2020-11-20 01:19:00|3900.1|3894.1|3897.6|3891.6|3900.1|3894.1|3897.6|3891.6|9
1605835150000|2020-11-20 01:19:10|3897.5|3891.5|3897.4|3891.4|3897.6|3891.6|3897.1|3891.1|1
1605835160000|2020-11-20 01:19:20|3897|3891|3897.1|3891.1|3897.1|3891.1|3895.6|3889.6|5
1605835170000|2020-11-20 01:19:30|3897.5|3891.5|3896.9|3890.9|3897.9|3891.9|3896.4|3890.4|8
1605835180000|2020-11-20 01:19:40|3896.5|3890.5|3896.4|3890.4|3896.5|3890.5|3895.9|3889.9|5
1605835190000|2020-11-20 01:19:50|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|0
1605835200000|2020-11-20 01:20:00|3896.9|3890.9|3895.9|3889.9|3897.5|3891.5|3895.9|3889.9|6
1605835210000|2020-11-20 01:20:10|3896.2|3890.2|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|1
1605835220000|2020-11-20 01:20:20|3895.5|3889.5|3895.4|3889.4|3895.9|3889.9|3895.4|3889.4|7
1605835230000|2020-11-20 01:20:30|3895.2|3889.2|3894.9|3888.9|3895.2|3889.2|3894.9|3888.9|1
1605835240000|2020-11-20 01:20:40|3894.4|3888.4|3894.9|3888.9|3894.9|3888.9|3894.4|3888.4|5
1605835250000|2020-11-20 01:20:50|3894.7|3888.7|3893.9|3887.9|3894.7|3888.7|3893.9|3887.9|2
1605835260000|2020-11-20 01:21:00|3893.1|3887.1|3892.9|3886.9|3893.1|3887.1|3892.9|3886.9|7
1605835270000|2020-11-20 01:21:10|||||||||6
1605835280000|2020-11-20 01:21:20|3892.7|3886.7|3892.4|3886.4|3892.7|3886.7|3891.9|3885.9|5
1605835290000|2020-11-20 01:21:30|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1605835300000|2020-11-20 01:21:40|3891.9|3885.9|3892.2|3886.2|3892.2|3886.2|3891.4|3885.4|12
1605835310000|2020-11-20 01:21:50|3891.9|3885.9|3892|3886|3892.4|3886.4|3891.9|3885.9|8
1605835320000|2020-11-20 01:22:00|3891.5|3885.5|3891.4|3885.4|3892.4|3886.4|3891.4|3885.4|0
1605835330000|2020-11-20 01:22:10|3891.2|3885.2|3890.9|3884.9|3891.2|3885.2|3890.9|3884.9|12
1605835340000|2020-11-20 01:22:20|3891.2|3885.2|3890.7|3884.7|3891.2|3885.2|3890.2|3884.2|2
1605835350000|2020-11-20 01:22:30|3890.6|3884.6|3891.7|3885.7|3891.7|3885.7|3890.6|3884.6|3
1605835360000|2020-11-20 01:22:40|3891.9|3885.9|3890.9|3884.9|3891.9|3885.9|3890.9|3884.9|5
1605835370000|2020-11-20 01:22:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|1
1605835380000|2020-11-20 01:23:00|3891.2|3885.2|3892.2|3886.2|3892.2|3886.2|3891.2|3885.2|1
1605835390000|2020-11-20 01:23:10|3892.6|3886.6|3892.9|3886.9|3892.9|3886.9|3892.6|3886.6|8
1605835400000|2020-11-20 01:23:20|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|5
1605835410000|2020-11-20 01:23:30|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|4
1605835420000|2020-11-20 01:23:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|0
1605835430000|2020-11-20 01:23:50|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.4|3889.4|0
1605835440000|2020-11-20 01:24:00|3895.9|3889.9|3896.4|3890.4|3896.9|3890.9|3895.9|3889.9|4
1605835450000|2020-11-20 01:24:10|3896.2|3890.2|3896.5|3890.5|3896.5|3890.5|3895.9|3889.9|0
1605835460000|2020-11-20 01:24:20|3895.9|3889.9|3895.7|3889.7|3895.9|3889.9|3895.4|3889.4|4
1605835470000|2020-11-20 01:24:30|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|0
1605835490000|2020-11-20 01:24:50|3895.4|3889.4|3895|3889|3895.4|3889.4|3894.9|3888.9|1
1605835500000|2020-11-20 01:25:00|3895.9|3889.9|3895.5|3889.5|3896|3890|3895.5|3889.5|1
1605835510000|2020-11-20 01:25:10|3896|3890|3896.5|3890.5|3896.5|3890.5|3896|3890|0
1605835520000|2020-11-20 01:25:20|3896.1|3890.1|3896.1|3890.1|3896.5|3890.5|3896.1|3890.1|0
1605835530000|2020-11-20 01:25:30|3895.6|3889.6|3896|3890|3896|3890|3895.5|3889.5|1
1605835540000|2020-11-20 01:25:40|3895.9|3889.9|3895.5|3889.5|3896|3890|3895.5|3889.5|1
1605835550000|2020-11-20 01:25:50|3895.6|3889.6|3895|3889|3895.6|3889.6|3895|3889|1
1605835560000|2020-11-20 01:26:00|3894.9|3888.9|3895|3889|3895|3889|3894.9|3888.9|0
1605835570000|2020-11-20 01:26:10|3894.6|3888.6|3894.4|3888.4|3894.6|3888.6|3893.9|3887.9|14
1605835580000|2020-11-20 01:26:20|3894|3888|3894.5|3888.5|3895|3889|3894|3888|0
1605835590000|2020-11-20 01:26:30|3894.1|3888.1|3894.1|3888.1|3894.5|3888.5|3894.1|3888.1|0
1605835600000|2020-11-20 01:26:40|3894|3888|3894|3888|3894|3888|3894|3888|1
1605835620000|2020-11-20 01:27:00|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3
1605835630000|2020-11-20 01:27:10|3893.7|3887.7|3892.9|3886.9|3893.7|3887.7|3892.5|3886.5|3
1605835640000|2020-11-20 01:27:20|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1605835650000|2020-11-20 01:27:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892|3886|1
1605835660000|2020-11-20 01:27:40|3892.2|3886.2|3891.9|3885.9|3892.6|3886.6|3891.9|3885.9|3
1605835670000|2020-11-20 01:27:50|3892.6|3886.6|3892.7|3886.7|3892.9|3886.9|3892.2|3886.2|6
1605835700000|2020-11-20 01:28:20|3892.6|3886.6|3892.7|3886.7|3892.7|3886.7|3892.6|3886.6|3
1605835710000|2020-11-20 01:28:30|3892.6|3886.6|3892.9|3886.9|3894|3888|3892.6|3886.6|21
1605835720000|2020-11-20 01:28:40|3892.4|3886.4|3892.5|3886.5|3893.1|3887.1|3891.9|3885.9|20
1605835730000|2020-11-20 01:28:50|3892.4|3886.4|3892|3886|3892.4|3886.4|3891.9|3885.9|0
1605835740000|2020-11-20 01:29:00|3891|3885|3891|3885|3891.4|3885.4|3890.9|3884.9|0
1605835750000|2020-11-20 01:29:10|3891.1|3885.1|3890.9|3884.9|3891.1|3885.1|3890.9|3884.9|0
1605835760000|2020-11-20 01:29:20|3891|3885|3890.9|3884.9|3891|3885|3890.7|3884.7|1
1605835770000|2020-11-20 01:29:30|3890|3884|3891|3885|3891|3885|3890|3884|1
1605835780000|2020-11-20 01:29:40|3890.9|3884.9|3891.1|3885.1|3891.1|3885.1|3890.9|3884.9|0
1605835790000|2020-11-20 01:29:50|3891|3885|3891.6|3885.6|3891.6|3885.6|3891|3885|0
1605835800000|2020-11-20 01:30:00|3892|3886|3891|3885|3892|3886|3891|3885|6
1605835810000|2020-11-20 01:30:10|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|0
1605835820000|2020-11-20 01:30:20|3892|3886|3892|3886|3892|3886|3892|3886|1
1605835840000|2020-11-20 01:30:40|3891.9|3885.9|3891.5|3885.5|3892|3886|3891.5|3885.5|2
1605835850000|2020-11-20 01:30:50|3891.6|3885.6|3892|3886|3892|3886|3891.6|3885.6|0
1605835860000|2020-11-20 01:31:00|3891.5|3885.5|3891.6|3885.6|3891.6|3885.6|3891.1|3885.1|2
1605835870000|2020-11-20 01:31:10|3891.5|3885.5|3891.9|3885.9|3891.9|3885.9|3891.5|3885.5|3
1605835880000|2020-11-20 01:31:20|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|6
1605835890000|2020-11-20 01:31:30|3891.6|3885.6|3891.6|3885.6|3892|3886|3891.5|3885.5|0
1605835900000|2020-11-20 01:31:40|3891.5|3885.5|3891.6|3885.6|3891.6|3885.6|3891.1|3885.1|2
1605835910000|2020-11-20 01:31:50|3891.5|3885.5|3891|3885|3891.5|3885.5|3890.6|3884.6|0
1605835920000|2020-11-20 01:32:00|3891.1|3885.1|3891|3885|3891.1|3885.1|3891|3885|0
1605835940000|2020-11-20 01:32:20|||||||||2
1605835950000|2020-11-20 01:32:30|3890.9|3884.9|3890|3884|3891|3885|3890|3884|0
1605835960000|2020-11-20 01:32:40|3890.1|3884.1|3890.5|3884.5|3891|3885|3890.1|3884.1|0
1605835970000|2020-11-20 01:32:50|3890.1|3884.1|3890|3884|3890.1|3884.1|3889.9|3883.9|1
1605835980000|2020-11-20 01:33:00|3889.9|3883.9|3890|3884|3890|3884|3889.5|3883.5|6
1605835990000|2020-11-20 01:33:10|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|2
1605836000000|2020-11-20 01:33:20|3889.9|3883.9|3890.5|3884.5|3890.5|3884.5|3889.9|3883.9|2
1605836010000|2020-11-20 01:33:30|3890.9|3884.9|3890|3884|3890.9|3884.9|3890|3884|4
1605836020000|2020-11-20 01:33:40|3890.4|3884.4|3890.4|3884.4|3890.9|3884.9|3890|3884|0
1605836030000|2020-11-20 01:33:50|3890|3884|3890.5|3884.5|3890.7|3884.7|3889.9|3883.9|1
1605836040000|2020-11-20 01:34:00|3890.6|3884.6|3890|3884|3891|3885|3890|3884|2
1605836050000|2020-11-20 01:34:10|3890.1|3884.1|3891|3885|3891|3885|3890|3884|1
1605836060000|2020-11-20 01:34:20|3890.9|3884.9|3891|3885|3891|3885|3890.9|3884.9|0
1605836070000|2020-11-20 01:34:30|3890.9|3884.9|3891|3885|3891|3885|3890.5|3884.5|0
1605836080000|2020-11-20 01:34:40|3890.9|3884.9|3891|3885|3891|3885|3890.5|3884.5|1
1605836090000|2020-11-20 01:34:50|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|2
1605836100000|2020-11-20 01:35:00|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891|3885|2
1605836130000|2020-11-20 01:35:30|3891.1|3885.1|3892|3886|3892|3886|3891.1|3885.1|2
1605836160000|2020-11-20 01:36:00|3891.9|3885.9|3891.6|3885.6|3892|3886|3891.6|3885.6|0
1605836170000|2020-11-20 01:36:10|3892.1|3886.1|3893|3887|3893|3887|3892|3886|0
1605836180000|2020-11-20 01:36:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1605836190000|2020-11-20 01:36:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1605836200000|2020-11-20 01:36:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1605836210000|2020-11-20 01:36:50|3894|3888|3894|3888|3894|3888|3894|3888|0
1605836220000|2020-11-20 01:37:00|3893.6|3887.6|3893.6|3887.6|3894|3888|3893.1|3887.1|0
1605836230000|2020-11-20 01:37:10|3894|3888|3893.1|3887.1|3894|3888|3893.1|3887.1|0
1605836240000|2020-11-20 01:37:20|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|1
1605836250000|2020-11-20 01:37:30|3893.1|3887.1|3892.1|3886.1|3893.1|3887.1|3892.1|3886.1|0
1605836260000|2020-11-20 01:37:40|3892.3|3886.3|3892.6|3886.6|3892.6|3886.6|3892.3|3886.3|0
1605836270000|2020-11-20 01:37:50|3892.8|3886.8|3893.1|3887.1|3893.1|3887.1|3892.8|3886.8|0
1605836280000|2020-11-20 01:38:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1605836290000|2020-11-20 01:38:10|3893.1|3887.1|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|2
1605836300000|2020-11-20 01:38:20|3893.3|3887.3|3893.6|3887.6|3893.6|3887.6|3893.3|3887.3|0
1605836310000|2020-11-20 01:38:30|3893.5|3887.5|3893|3887|3893.6|3887.6|3892.6|3886.6|2
1605836330000|2020-11-20 01:38:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1605836350000|2020-11-20 01:39:10|3893|3887|3893|3887|3893|3887|3893|3887|0
1605836360000|2020-11-20 01:39:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1605836370000|2020-11-20 01:39:30|3893.6|3887.6|3893.6|3887.6|3894|3888|3893.6|3887.6|0
1605836380000|2020-11-20 01:39:40|3894|3888|3894|3888|3894|3888|3893.6|3887.6|0
1605836390000|2020-11-20 01:39:50|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|3893.6|3887.6|0
1605836400000|2020-11-20 01:40:00|3894|3888|3893.6|3887.6|3894|3888|3893.6|3887.6|0
1605836410000|2020-11-20 01:40:10|3893.5|3887.5|3893.1|3887.1|3893.5|3887.5|3893.1|3887.1|0
1605836430000|2020-11-20 01:40:30|3893|3887|3892.1|3886.1|3893|3887|3892.1|3886.1|1
1605836440000|2020-11-20 01:40:40|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|1
1605836450000|2020-11-20 01:40:50|3892.1|3886.1|3892.6|3886.6|3893|3887|3892.1|3886.1|3
1605836460000|2020-11-20 01:41:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|0
1605836480000|2020-11-20 01:41:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1605836490000|2020-11-20 01:41:30|3891.5|3885.5|3891.9|3885.9|3891.9|3885.9|3891.5|3885.5|0
1605836500000|2020-11-20 01:41:40|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1605836510000|2020-11-20 01:41:50|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|3
1605836520000|2020-11-20 01:42:00|3892|3886|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|4
1605836540000|2020-11-20 01:42:20|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1605836550000|2020-11-20 01:42:30|3893.1|3887.1|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|0
1605836580000|2020-11-20 01:43:00|3893.8|3887.8|3894.1|3888.1|3894.1|3888.1|3893.8|3887.8|0
1605836600000|2020-11-20 01:43:20|3894.8|3888.8|3895.1|3889.1|3895.1|3889.1|3894.8|3888.8|8
1605836610000|2020-11-20 01:43:30|3894.6|3888.6|3894.8|3888.8|3894.9|3888.9|3894.6|3888.6|4
1605836620000|2020-11-20 01:43:40|3894.3|3888.3|3894.8|3888.8|3894.8|3888.8|3894.3|3888.3|0
1605836640000|2020-11-20 01:44:00|3894.6|3888.6|3894.9|3888.9|3894.9|3888.9|3894.3|3888.3|2
1605836650000|2020-11-20 01:44:10|3894.6|3888.6|3896.3|3890.3|3896.3|3890.3|3894.6|3888.6|9
1605836660000|2020-11-20 01:44:20|3895.9|3889.9|3895.8|3889.8|3895.9|3889.9|3895.8|3889.8|0
1605836670000|2020-11-20 01:44:30|3895.9|3889.9|3895.8|3889.8|3895.9|3889.9|3895.8|3889.8|2
1605836680000|2020-11-20 01:44:40|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.8|3889.8|0
1605836690000|2020-11-20 01:44:50|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|0
1605836700000|2020-11-20 01:45:00|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|0
1605836710000|2020-11-20 01:45:10|3897.1|3891.1|3897.8|3891.8|3897.8|3891.8|3897.1|3891.1|1
1605836720000|2020-11-20 01:45:20|3897.9|3891.9|3898.6|3892.6|3898.6|3892.6|3897.3|3891.3|1
1605836730000|2020-11-20 01:45:30|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1605836740000|2020-11-20 01:45:40|3899.1|3893.1|3899.4|3893.4|3899.4|3893.4|3898.8|3892.8|3
1605836750000|2020-11-20 01:45:50|3899.3|3893.3|3899.9|3893.9|3899.9|3893.9|3898.8|3892.8|0
1605836760000|2020-11-20 01:46:00|3900.3|3894.3|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|2
1605836770000|2020-11-20 01:46:10|3900.3|3894.3|3901.3|3895.3|3901.3|3895.3|3899.9|3893.9|3
1605836780000|2020-11-20 01:46:20|3900.8|3894.8|3901.3|3895.3|3901.3|3895.3|3900.8|3894.8|1
1605836790000|2020-11-20 01:46:30|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|0
1605836800000|2020-11-20 01:46:40|3900.9|3894.9|3901.8|3895.8|3902|3896|3900.9|3894.9|8
1605836810000|2020-11-20 01:46:50|3901.9|3895.9|3901.9|3895.9|3902.3|3896.3|3901.9|3895.9|2
1605836820000|2020-11-20 01:47:00|3902.3|3896.3|3901.9|3895.9|3902.3|3896.3|3901.9|3895.9|2
1605836830000|2020-11-20 01:47:10|3901.5|3895.5|3901.4|3895.4|3901.5|3895.5|3901.4|3895.4|0
1605836840000|2020-11-20 01:47:20|3901.8|3895.8|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|6
1605836850000|2020-11-20 01:47:30|3901.8|3895.8|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|2
1605836860000|2020-11-20 01:47:40|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1605836870000|2020-11-20 01:47:50|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|0
1605836880000|2020-11-20 01:48:00|3902.4|3896.4|3901.8|3895.8|3902.4|3896.4|3901.4|3895.4|4
1605836900000|2020-11-20 01:48:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1605836910000|2020-11-20 01:48:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1605836920000|2020-11-20 01:48:40|3902.3|3896.3|3902.4|3896.4|3902.4|3896.4|3902.3|3896.3|1
1605836940000|2020-11-20 01:49:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|6
1605836950000|2020-11-20 01:49:10|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1605836970000|2020-11-20 01:49:30|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3900.4|3894.4|3
1605836980000|2020-11-20 01:49:40|3899.9|3893.9|3900.8|3894.8|3900.8|3894.8|3899.9|3893.9|1
1605836990000|2020-11-20 01:49:50|3900.4|3894.4|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|0
1605837000000|2020-11-20 01:50:00|3899.8|3893.8|3899.9|3893.9|3900.4|3894.4|3899.8|3893.8|0
1605837020000|2020-11-20 01:50:20|3899.5|3893.5|3899.4|3893.4|3899.5|3893.5|3899.4|3893.4|0
1605837030000|2020-11-20 01:50:30|3899.5|3893.5|3899.9|3893.9|3899.9|3893.9|3899.5|3893.5|0
1605837040000|2020-11-20 01:50:40|3900.3|3894.3|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|0
1605837050000|2020-11-20 01:50:50|3900.3|3894.3|3899.4|3893.4|3900.3|3894.3|3899.4|3893.4|0
1605837060000|2020-11-20 01:51:00|3899.5|3893.5|3899.9|3893.9|3899.9|3893.9|3899.5|3893.5|0
1605837080000|2020-11-20 01:51:20|3900|3894|3900.4|3894.4|3900.4|3894.4|3900|3894|0
1605837100000|2020-11-20 01:51:40|3900.3|3894.3|3900.4|3894.4|3900.4|3894.4|3900.3|3894.3|5
1605837110000|2020-11-20 01:51:50|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|0
1605837120000|2020-11-20 01:52:00|3900.9|3894.9|3900.9|3894.9|3901.3|3895.3|3900.9|3894.9|1
1605837130000|2020-11-20 01:52:10|3901.3|3895.3|3900.3|3894.3|3901.3|3895.3|3900.3|3894.3|1
1605837140000|2020-11-20 01:52:20|3900.4|3894.4|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|1
1605837150000|2020-11-20 01:52:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|0
1605837160000|2020-11-20 01:52:40|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|0
1605837170000|2020-11-20 01:52:50|3902.3|3896.3|3902.4|3896.4|3902.4|3896.4|3902.3|3896.3|0
1605837180000|2020-11-20 01:53:00|3902.8|3896.8|3902.3|3896.3|3903|3897|3902.3|3896.3|1
1605837190000|2020-11-20 01:53:10|3901.9|3895.9|3902.3|3896.3|3902.9|3896.9|3901.9|3895.9|10
1605837200000|2020-11-20 01:53:20|3902.4|3896.4|3903.3|3897.3|3903.4|3897.4|3902.3|3896.3|21
1605837210000|2020-11-20 01:53:30|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|0
1605837220000|2020-11-20 01:53:40|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|0
1605837230000|2020-11-20 01:53:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|2
1605837240000|2020-11-20 01:54:00|3904|3898|3902.9|3896.9|3904|3898|3902.9|3896.9|3
1605837250000|2020-11-20 01:54:10|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.4|3896.4|0
1605837280000|2020-11-20 01:54:40|3902.6|3896.6|3902.8|3896.8|3902.8|3896.8|3902.6|3896.6|0
1605837290000|2020-11-20 01:54:50|3902.6|3896.6|3902.8|3896.8|3902.8|3896.8|3902.6|3896.6|0
1605837300000|2020-11-20 01:55:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|1
1605837310000|2020-11-20 01:55:10|3903.8|3897.8|3904.4|3898.4|3904.4|3898.4|3903.8|3897.8|4
1605837320000|2020-11-20 01:55:20|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|2
1605837330000|2020-11-20 01:55:30|3905.4|3899.4|3905.4|3899.4|3905.8|3899.8|3905.4|3899.4|0
1605837340000|2020-11-20 01:55:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1605837350000|2020-11-20 01:55:50|3905.4|3899.4|3905.4|3899.4|3906.4|3900.4|3905.4|3899.4|2
1605837360000|2020-11-20 01:56:00|3904.9|3898.9|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|1
1605837400000|2020-11-20 01:56:40|3905.3|3899.3|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|0
1605837410000|2020-11-20 01:56:50|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|1
1605837420000|2020-11-20 01:57:00|3905.9|3899.9|3906.4|3900.4|3906.4|3900.4|3905.9|3899.9|0
1605837430000|2020-11-20 01:57:10|||||||||1
1605837440000|2020-11-20 01:57:20|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|7
1605837450000|2020-11-20 01:57:30|3906.8|3900.8|3906.9|3900.9|3906.9|3900.9|3906.8|3900.8|0
1605837460000|2020-11-20 01:57:40|||||||||3
1605837480000|2020-11-20 01:58:00|3905.5|3899.5|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|1
1605837490000|2020-11-20 01:58:10|3905.4|3899.4|3906.4|3900.4|3906.4|3900.4|3905|3899|2
1605837500000|2020-11-20 01:58:20|3906.3|3900.3|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|1
1605837510000|2020-11-20 01:58:30|3906.3|3900.3|3906.3|3900.3|3906.4|3900.4|3905.9|3899.9|4
1605837520000|2020-11-20 01:58:40|3906.1|3900.1|3906.3|3900.3|3906.3|3900.3|3906.1|3900.1|2
1605837530000|2020-11-20 01:58:50|3906.4|3900.4|3906.3|3900.3|3906.4|3900.4|3906.3|3900.3|1
1605837540000|2020-11-20 01:59:00|3906.1|3900.1|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|3
1605837550000|2020-11-20 01:59:10|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|1
1605837560000|2020-11-20 01:59:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1605837570000|2020-11-20 01:59:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1605837580000|2020-11-20 01:59:40|3905.9|3899.9|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|0
1605837590000|2020-11-20 01:59:50|3905.1|3899.1|3905.4|3899.4|3905.4|3899.4|3904.6|3898.6|0
1605837600000|2020-11-20 02:00:00|3905|3899|3904.1|3898.1|3905.4|3899.4|3904.1|3898.1|8
1605837610000|2020-11-20 02:00:10|3904.4|3898.4|3904.9|3898.9|3904.9|3898.9|3904.4|3898.4|5
1605837620000|2020-11-20 02:00:20|3904.8|3898.8|3904.4|3898.4|3904.8|3898.8|3904.4|3898.4|0
1605837640000|2020-11-20 02:00:40|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|0
1605837660000|2020-11-20 02:01:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1605837670000|2020-11-20 02:01:10|3902.9|3896.9|3902.5|3896.5|3902.9|3896.9|3902.1|3896.1|1
1605837680000|2020-11-20 02:01:20|3902.6|3896.6|3902.5|3896.5|3903|3897|3902.5|3896.5|0
1605837690000|2020-11-20 02:01:30|3903|3897|3903|3897|3903|3897|3902.5|3896.5|0
1605837700000|2020-11-20 02:01:40|3902.5|3896.5|3901.5|3895.5|3902.5|3896.5|3901.5|3895.5|5
1605837710000|2020-11-20 02:01:50|3901.9|3895.9|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1605837720000|2020-11-20 02:02:00|3902|3896|3901.5|3895.5|3902|3896|3901|3895|0
1605837730000|2020-11-20 02:02:10|3900.4|3894.4|3900.8|3894.8|3900.8|3894.8|3900.4|3894.4|5
1605837750000|2020-11-20 02:02:30|3900.4|3894.4|3900.8|3894.8|3900.8|3894.8|3900.4|3894.4|0
1605837760000|2020-11-20 02:02:40|3901.1|3895.1|3900.6|3894.6|3901.1|3895.1|3900.6|3894.6|6
1605837770000|2020-11-20 02:02:50|3900.8|3894.8|3901.8|3895.8|3901.9|3895.9|3900.6|3894.6|18
1605837780000|2020-11-20 02:03:00|3901.3|3895.3|3901.6|3895.6|3901.8|3895.8|3901.3|3895.3|0
1605837790000|2020-11-20 02:03:10|3901.8|3895.8|3901.6|3895.6|3901.8|3895.8|3901.6|3895.6|0
1605837800000|2020-11-20 02:03:20|3901.8|3895.8|3901.9|3895.9|3902.3|3896.3|3901.8|3895.8|2
1605837810000|2020-11-20 02:03:30|3902.3|3896.3|3901.9|3895.9|3902.3|3896.3|3901.8|3895.8|1
1605837840000|2020-11-20 02:04:00|||||||||1
1605837860000|2020-11-20 02:04:20|||||||||1
1605837890000|2020-11-20 02:04:50|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|0
1605837960000|2020-11-20 02:06:00|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|0
1605837980000|2020-11-20 02:06:20|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|2
1605837990000|2020-11-20 02:06:30|3902.4|3896.4|3903|3897|3903|3897|3902.4|3896.4|6
1605838000000|2020-11-20 02:06:40|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|0
1605838010000|2020-11-20 02:06:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1605838020000|2020-11-20 02:07:00|3904|3898|3904.1|3898.1|3904.1|3898.1|3904|3898|2
1605838040000|2020-11-20 02:07:20|||||||||1
1605838050000|2020-11-20 02:07:30|3904|3898|3904.1|3898.1|3904.1|3898.1|3904|3898|1
1605838060000|2020-11-20 02:07:40|3904.5|3898.5|3904.1|3898.1|3904.5|3898.5|3904|3898|0
1605838070000|2020-11-20 02:07:50|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1605838080000|2020-11-20 02:08:00|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|3
1605838090000|2020-11-20 02:08:10|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904|3898|8
1605838110000|2020-11-20 02:08:30|3904|3898|3904.1|3898.1|3904.1|3898.1|3904|3898|1
1605838120000|2020-11-20 02:08:40|3905|3899|3905|3899|3905|3899|3905|3899|0
1605838150000|2020-11-20 02:09:10|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|0
1605838160000|2020-11-20 02:09:20|3905|3899|3905|3899|3905|3899|3905|3899|0
1605838180000|2020-11-20 02:09:40|3904.6|3898.6|3905.5|3899.5|3905.5|3899.5|3904.6|3898.6|3
1605838190000|2020-11-20 02:09:50|3906.1|3900.1|3906|3900|3906.5|3900.5|3906|3900|1
1605838200000|2020-11-20 02:10:00|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3906|3900|6
1605838210000|2020-11-20 02:10:10|3907.5|3901.5|3906|3900|3907.5|3901.5|3906|3900|3
1605838220000|2020-11-20 02:10:20|3906.1|3900.1|3906|3900|3906.1|3900.1|3906|3900|2
1605838230000|2020-11-20 02:10:30|3906.9|3900.9|3906.9|3900.9|3907|3901|3906.9|3900.9|0
1605838240000|2020-11-20 02:10:40|3907|3901|3906.9|3900.9|3907|3901|3906.9|3900.9|0
1605838250000|2020-11-20 02:10:50|3907|3901|3907|3901|3907.5|3901.5|3907|3901|5
1605838260000|2020-11-20 02:11:00|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.5|3900.5|2
1605838270000|2020-11-20 02:11:10|3907|3901|3906.9|3900.9|3907.5|3901.5|3906.4|3900.4|3
1605838280000|2020-11-20 02:11:20|3907|3901|3906.9|3900.9|3907|3901|3906.9|3900.9|1
1605838290000|2020-11-20 02:11:30|3907|3901|3906.9|3900.9|3907|3901|3906.5|3900.5|3
1605838300000|2020-11-20 02:11:40|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.4|3900.4|0
1605838310000|2020-11-20 02:11:50|3907|3901|3906.9|3900.9|3907|3901|3906.9|3900.9|0
1605838330000|2020-11-20 02:12:10|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|1
1605838350000|2020-11-20 02:12:30|3905.8|3899.8|3905.9|3899.9|3905.9|3899.9|3905|3899|0
1605838360000|2020-11-20 02:12:40|3906.8|3900.8|3907.6|3901.6|3907.8|3901.8|3906.3|3900.3|5
1605838370000|2020-11-20 02:12:50|3907.5|3901.5|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|0
1605838380000|2020-11-20 02:13:00|||||||||1
1605838390000|2020-11-20 02:13:10|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1605838400000|2020-11-20 02:13:20|3908.1|3902.1|3906.3|3900.3|3908.3|3902.3|3906.3|3900.3|0
1605838410000|2020-11-20 02:13:30|3906.6|3900.6|3907.3|3901.3|3907.3|3901.3|3906.6|3900.6|0
1605838420000|2020-11-20 02:13:40|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.8|3900.8|1
1605838430000|2020-11-20 02:13:50|3906.6|3900.6|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|0
1605838440000|2020-11-20 02:14:00|3904.9|3898.9|3905.9|3899.9|3905.9|3899.9|3904.9|3898.9|0
1605838460000|2020-11-20 02:14:20|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1605838500000|2020-11-20 02:15:00|3905.8|3899.8|3905.9|3899.9|3905.9|3899.9|3905.8|3899.8|0
1605838520000|2020-11-20 02:15:20|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|0
1605838530000|2020-11-20 02:15:30|3906.6|3900.6|3906.6|3900.6|3906.9|3900.9|3906.6|3900.6|0
1605838540000|2020-11-20 02:15:40|3906.9|3900.9|3908.3|3902.3|3908.3|3902.3|3906.9|3900.9|7
1605838550000|2020-11-20 02:15:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1605838560000|2020-11-20 02:16:00|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|0
1605838570000|2020-11-20 02:16:10|3906.8|3900.8|3905.6|3899.6|3906.8|3900.8|3905.6|3899.6|9
1605838600000|2020-11-20 02:16:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|4
1605838630000|2020-11-20 02:17:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605838640000|2020-11-20 02:17:20|||||||||2
1605838670000|2020-11-20 02:17:50|3906|3900|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|0
1605838680000|2020-11-20 02:18:00|3906.3|3900.3|3906.6|3900.6|3906.6|3900.6|3906.3|3900.3|2
1605838720000|2020-11-20 02:18:40|3906.3|3900.3|3906.1|3900.1|3906.3|3900.3|3906.1|3900.1|0
1605838730000|2020-11-20 02:18:50|3905.8|3899.8|3905.6|3899.6|3905.8|3899.8|3905.6|3899.6|0
1605838740000|2020-11-20 02:19:00|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|0
1605838780000|2020-11-20 02:19:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1605838790000|2020-11-20 02:19:50|3906.3|3900.3|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|0
1605838800000|2020-11-20 02:20:00|3906|3900|3905.8|3899.8|3906.4|3900.4|3905.8|3899.8|1
1605838830000|2020-11-20 02:20:30|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.8|3898.8|1
1605838840000|2020-11-20 02:20:40|3905.2|3899.2|3906.1|3900.1|3906.1|3900.1|3905.2|3899.2|0
1605838850000|2020-11-20 02:20:50|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3906.6|3900.6|2
1605838860000|2020-11-20 02:21:00|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3906.7|3900.7|1
1605838870000|2020-11-20 02:21:10|3906.9|3900.9|3907.2|3901.2|3907.2|3901.2|3906.9|3900.9|0
1605838890000|2020-11-20 02:21:30|3906.9|3900.9|3907.2|3901.2|3907.2|3901.2|3906.9|3900.9|0
1605838920000|2020-11-20 02:22:00|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|3
1605838960000|2020-11-20 02:22:40|3906.2|3900.2|3907|3901|3907|3901|3906.2|3900.2|1
1605838970000|2020-11-20 02:22:50|3907.1|3901.1|3907.5|3901.5|3907.5|3901.5|3907|3901|1
1605838980000|2020-11-20 02:23:00|3908.2|3902.2|3908.7|3902.7|3909|3903|3908.2|3902.2|12
1605838990000|2020-11-20 02:23:10|3908.9|3902.9|3909.2|3903.2|3909.2|3903.2|3908.7|3902.7|2
1605839000000|2020-11-20 02:23:20|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3910.1|3904.1|8
1605839010000|2020-11-20 02:23:30|3910.4|3904.4|3911.7|3905.7|3911.7|3905.7|3910.4|3904.4|10
1605839020000|2020-11-20 02:23:40|3911.4|3905.4|3912.4|3906.4|3912.4|3906.4|3911.4|3905.4|6
1605839030000|2020-11-20 02:23:50|||||||||1
1605839040000|2020-11-20 02:24:00|3912.9|3906.9|3912.9|3906.9|3913.4|3907.4|3912.4|3906.4|8
1605839050000|2020-11-20 02:24:10|3912.7|3906.7|3912.4|3906.4|3912.7|3906.7|3912.4|3906.4|0
1605839060000|2020-11-20 02:24:20|3911.6|3905.6|3910.9|3904.9|3911.6|3905.6|3910.9|3904.9|4
1605839070000|2020-11-20 02:24:30|3910.7|3904.7|3911.2|3905.2|3911.2|3905.2|3910.7|3904.7|0
1605839080000|2020-11-20 02:24:40|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3
1605839100000|2020-11-20 02:25:00|3910.7|3904.7|3910.7|3904.7|3911.9|3905.9|3910.4|3904.4|8
1605839120000|2020-11-20 02:25:20|3910.4|3904.4|3911.2|3905.2|3911.2|3905.2|3910.4|3904.4|0
1605839140000|2020-11-20 02:25:40|3910.7|3904.7|3910.7|3904.7|3910.9|3904.9|3910.7|3904.7|0
1605839180000|2020-11-20 02:26:20|3910.4|3904.4|3910.2|3904.2|3910.4|3904.4|3910.2|3904.2|6
1605839190000|2020-11-20 02:26:30|3910.6|3904.6|3910.6|3904.6|3910.7|3904.7|3910.6|3904.6|0
1605839200000|2020-11-20 02:26:40|3910.2|3904.2|3910.1|3904.1|3910.2|3904.2|3910.1|3904.1|0
1605839210000|2020-11-20 02:26:50|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|0
1605839250000|2020-11-20 02:27:30|3910.2|3904.2|3910.7|3904.7|3910.7|3904.7|3910.2|3904.2|0
1605839260000|2020-11-20 02:27:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|1
1605839270000|2020-11-20 02:27:50|3910|3904|3909.5|3903.5|3910|3904|3909.1|3903.1|3
1605839280000|2020-11-20 02:28:00|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1605839290000|2020-11-20 02:28:10|3909.7|3903.7|3909.6|3903.6|3909.7|3903.7|3909.6|3903.6|0
1605839310000|2020-11-20 02:28:30|3909.5|3903.5|3909|3903|3909.5|3903.5|3909|3903|1
1605839320000|2020-11-20 02:28:40|3908.6|3902.6|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|1
1605839330000|2020-11-20 02:28:50|3909.2|3903.2|3907.7|3901.7|3909.2|3903.2|3907.7|3901.7|1
1605839340000|2020-11-20 02:29:00|3908.2|3902.2|3908.2|3902.2|3908.2|3902.2|3907.7|3901.7|0
1605839350000|2020-11-20 02:29:10|3908.1|3902.1|3908.1|3902.1|3908.2|3902.2|3908.1|3902.1|1
1605839360000|2020-11-20 02:29:20|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|0
1605839380000|2020-11-20 02:29:40|3907.4|3901.4|3907.1|3901.1|3907.4|3901.4|3907.1|3901.1|3
1605839390000|2020-11-20 02:29:50|3907.7|3901.7|3907.6|3901.6|3907.7|3901.7|3907.6|3901.6|2
1605839400000|2020-11-20 02:30:00|3907.5|3901.5|3908.2|3902.2|3908.7|3902.7|3907.5|3901.5|8
1605839410000|2020-11-20 02:30:10|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|0
1605839420000|2020-11-20 02:30:20|3908.5|3902.5|3907.7|3901.7|3908.5|3902.5|3907.5|3901.5|2
1605839440000|2020-11-20 02:30:40|3908.1|3902.1|3908.4|3902.4|3908.4|3902.4|3907.7|3901.7|1
1605839450000|2020-11-20 02:30:50|3909.1|3903.1|3909.6|3903.6|3909.7|3903.7|3909.1|3903.1|1
1605839470000|2020-11-20 02:31:10|3909.7|3903.7|3910.1|3904.1|3910.1|3904.1|3909.7|3903.7|0
1605839480000|2020-11-20 02:31:20|3910|3904|3909.6|3903.6|3910.1|3904.1|3909.6|3903.6|0
1605839490000|2020-11-20 02:31:30|3910|3904|3910.1|3904.1|3910.1|3904.1|3910|3904|0
1605839500000|2020-11-20 02:31:40|3910.2|3904.2|3909.6|3903.6|3911|3905|3909.6|3903.6|0
1605839510000|2020-11-20 02:31:50|3910|3904|3909.1|3903.1|3910.1|3904.1|3908.6|3902.6|0
1605839520000|2020-11-20 02:32:00|3909|3903|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1605839540000|2020-11-20 02:32:20|3907.7|3901.7|3907.9|3901.9|3907.9|3901.9|3907.7|3901.7|2
1605839550000|2020-11-20 02:32:30|3907.7|3901.7|3907.7|3901.7|3908.2|3902.2|3907.7|3901.7|0
1605839560000|2020-11-20 02:32:40|3908.7|3902.7|3908.6|3902.6|3908.7|3902.7|3908.6|3902.6|2
1605839580000|2020-11-20 02:33:00|3908.1|3902.1|3908|3902|3908.5|3902.5|3907.6|3901.6|10
1605839590000|2020-11-20 02:33:10|3907.5|3901.5|3907.6|3901.6|3907.6|3901.6|3907.5|3901.5|0
1605839600000|2020-11-20 02:33:20|3907.7|3901.7|3907.6|3901.6|3907.7|3901.7|3907.6|3901.6|0
1605839610000|2020-11-20 02:33:30|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|0
1605839630000|2020-11-20 02:33:50|3908.2|3902.2|3908.2|3902.2|3908.6|3902.6|3908.2|3902.2|0
1605839640000|2020-11-20 02:34:00|||||||||2
1605839650000|2020-11-20 02:34:10|3908.4|3902.4|3909.9|3903.9|3909.9|3903.9|3908.4|3902.4|1
1605839660000|2020-11-20 02:34:20|3910.7|3904.7|3911.2|3905.2|3911.2|3905.2|3910.6|3904.6|4
1605839670000|2020-11-20 02:34:30|3910.9|3904.9|3911.1|3905.1|3911.2|3905.2|3910.9|3904.9|0
1605839680000|2020-11-20 02:34:40|3911|3905|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|0
1605839690000|2020-11-20 02:34:50|3911.6|3905.6|3911.7|3905.7|3912.1|3906.1|3911.6|3905.6|5
1605839700000|2020-11-20 02:35:00|3911.9|3905.9|3911.6|3905.6|3911.9|3905.9|3911.2|3905.2|5
1605839710000|2020-11-20 02:35:10|3911.2|3905.2|3910.9|3904.9|3911.7|3905.7|3910.7|3904.7|4
1605839720000|2020-11-20 02:35:20|3911.2|3905.2|3910.9|3904.9|3911.2|3905.2|3910.7|3904.7|4
1605839730000|2020-11-20 02:35:30|3911.2|3905.2|3911.4|3905.4|3911.4|3905.4|3911.1|3905.1|2
1605839750000|2020-11-20 02:35:50|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.4|3905.4|6
1605839760000|2020-11-20 02:36:00|||||||||1
1605839770000|2020-11-20 02:36:10|3911.7|3905.7|3911.9|3905.9|3912.2|3906.2|3911.7|3905.7|9
1605839780000|2020-11-20 02:36:20|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|0
1605839790000|2020-11-20 02:36:30|3912.4|3906.4|3911.9|3905.9|3912.5|3906.5|3911.9|3905.9|8
1605839810000|2020-11-20 02:36:50|3911.4|3905.4|3911.7|3905.7|3911.9|3905.9|3911.4|3905.4|3
1605839820000|2020-11-20 02:37:00|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|0
1605839830000|2020-11-20 02:37:10|3911.7|3905.7|3910.9|3904.9|3911.7|3905.7|3910.9|3904.9|4
1605839840000|2020-11-20 02:37:20|3910.7|3904.7|3910.7|3904.7|3910.9|3904.9|3910.7|3904.7|1
1605839860000|2020-11-20 02:37:40|3911.1|3905.1|3910.2|3904.2|3911.1|3905.1|3910.2|3904.2|3
1605839880000|2020-11-20 02:38:00|3909.7|3903.7|3909.7|3903.7|3910.2|3904.2|3909.7|3903.7|0
1605839890000|2020-11-20 02:38:10|3909.4|3903.4|3908.9|3902.9|3909.4|3903.4|3908.9|3902.9|2
1605839900000|2020-11-20 02:38:20|3909.2|3903.2|3908.7|3902.7|3909.2|3903.2|3908.7|3902.7|0
1605839910000|2020-11-20 02:38:30|3909.1|3903.1|3908.9|3902.9|3909.9|3903.9|3908.7|3902.7|4
1605839920000|2020-11-20 02:38:40|3908.4|3902.4|3907.9|3901.9|3908.4|3902.4|3907.9|3901.9|2
1605839930000|2020-11-20 02:38:50|3907.7|3901.7|3906.9|3900.9|3907.7|3901.7|3906.9|3900.9|1
1605839940000|2020-11-20 02:39:00|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.4|3900.4|4
1605839950000|2020-11-20 02:39:10|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3
1605839960000|2020-11-20 02:39:20|3906.4|3900.4|3906.7|3900.7|3906.7|3900.7|3906.4|3900.4|0
1605839990000|2020-11-20 02:39:50|3906.4|3900.4|3906.7|3900.7|3906.7|3900.7|3905.9|3899.9|0
1605840000000|2020-11-20 02:40:00|3906.4|3900.4|3906.4|3900.4|3907.2|3901.2|3906.4|3900.4|3
1605840010000|2020-11-20 02:40:10|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.4|3900.4|1
1605840020000|2020-11-20 02:40:20|3907.1|3901.1|3906.9|3900.9|3907.2|3901.2|3906.7|3900.7|0
1605840030000|2020-11-20 02:40:30|3907.2|3901.2|3907.7|3901.7|3907.9|3901.9|3907.2|3901.2|0
1605840040000|2020-11-20 02:40:40|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|0
1605840050000|2020-11-20 02:40:50|3907.7|3901.7|3907.6|3901.6|3907.9|3901.9|3907.2|3901.2|0
1605840060000|2020-11-20 02:41:00|3907.2|3901.2|3906.7|3900.7|3907.2|3901.2|3906.2|3900.2|1
1605840070000|2020-11-20 02:41:10|3907.1|3901.1|3907.2|3901.2|3907.2|3901.2|3907.1|3901.1|0
1605840090000|2020-11-20 02:41:30|3907.7|3901.7|3907.6|3901.6|3907.7|3901.7|3907.2|3901.2|0
1605840100000|2020-11-20 02:41:40|3906.9|3900.9|3907.1|3901.1|3907.6|3901.6|3906.7|3900.7|0
1605840110000|2020-11-20 02:41:50|3906.9|3900.9|3907.6|3901.6|3907.7|3901.7|3906.9|3900.9|0
1605840120000|2020-11-20 02:42:00|3907.2|3901.2|3908.9|3902.9|3908.9|3902.9|3907.2|3901.2|1
1605840130000|2020-11-20 02:42:10|3909.2|3903.2|3909.2|3903.2|3909.2|3903.2|3908.9|3902.9|0
1605840140000|2020-11-20 02:42:20|3909.7|3903.7|3909.9|3903.9|3909.9|3903.9|3909.7|3903.7|1
1605840150000|2020-11-20 02:42:30|3910.2|3904.2|3909.2|3903.2|3910.2|3904.2|3908.9|3902.9|4
1605840160000|2020-11-20 02:42:40|3909.4|3903.4|3909.2|3903.2|3909.4|3903.4|3909.2|3903.2|0
1605840170000|2020-11-20 02:42:50|3909.4|3903.4|3910.2|3904.2|3910.2|3904.2|3909.4|3903.4|4
1605840180000|2020-11-20 02:43:00|3910.4|3904.4|3911.2|3905.2|3911.6|3905.6|3910.4|3904.4|2
1605840190000|2020-11-20 02:43:10|3910.9|3904.9|3910.7|3904.7|3911.2|3905.2|3910.7|3904.7|0
1605840200000|2020-11-20 02:43:20|3911.2|3905.2|3911.2|3905.2|3911.6|3905.6|3911.2|3905.2|0
1605840210000|2020-11-20 02:43:30|3910.7|3904.7|3910.7|3904.7|3910.7|3904.7|3910.2|3904.2|0
1605840220000|2020-11-20 02:43:40|3910.2|3904.2|3911.2|3905.2|3911.2|3905.2|3910.2|3904.2|9
1605840230000|2020-11-20 02:43:50|3910.9|3904.9|3910.7|3904.7|3910.9|3904.9|3910.2|3904.2|4
1605840240000|2020-11-20 02:44:00|3910.2|3904.2|3909.9|3903.9|3910.4|3904.4|3909.4|3903.4|4
1605840250000|2020-11-20 02:44:10|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|4
1605840260000|2020-11-20 02:44:20|3909.4|3903.4|3909.9|3903.9|3909.9|3903.9|3909.4|3903.4|5
1605840270000|2020-11-20 02:44:30|3910.2|3904.2|3909.9|3903.9|3910.2|3904.2|3909.9|3903.9|0
1605840280000|2020-11-20 02:44:40|3910.4|3904.4|3909.7|3903.7|3910.4|3904.4|3909.4|3903.4|8
1605840290000|2020-11-20 02:44:50|3908.9|3902.9|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|4
1605840320000|2020-11-20 02:45:20|3909.7|3903.7|3909.4|3903.4|3909.7|3903.7|3908.9|3902.9|0
1605840330000|2020-11-20 02:45:30|3909.7|3903.7|3909.7|3903.7|3909.7|3903.7|3908.9|3902.9|0
1605840350000|2020-11-20 02:45:50|3910.1|3904.1|3910.7|3904.7|3910.7|3904.7|3910.1|3904.1|3
1605840360000|2020-11-20 02:46:00|3911.1|3905.1|3909.9|3903.9|3911.2|3905.2|3909.9|3903.9|1
1605840370000|2020-11-20 02:46:10|3909.7|3903.7|3908.9|3902.9|3909.7|3903.7|3908.9|3902.9|0
1605840390000|2020-11-20 02:46:30|3908.7|3902.7|3908.7|3902.7|3908.9|3902.9|3908.6|3902.6|1
1605840400000|2020-11-20 02:46:40|3908.6|3902.6|3908.7|3902.7|3908.7|3902.7|3908.2|3902.2|0
1605840410000|2020-11-20 02:46:50|3908.9|3902.9|3908.7|3902.7|3909.1|3903.1|3908.2|3902.2|8
1605840420000|2020-11-20 02:47:00|3908.9|3902.9|3909.6|3903.6|3909.7|3903.7|3908.7|3902.7|8
1605840440000|2020-11-20 02:47:20|3909.7|3903.7|3909.6|3903.6|3910|3904|3909.6|3903.6|0
1605840460000|2020-11-20 02:47:40|3909.7|3903.7|3909.6|3903.6|3910|3904|3909.6|3903.6|0
1605840480000|2020-11-20 02:48:00|3909.5|3903.5|3910.1|3904.1|3910.1|3904.1|3909.5|3903.5|0
1605840490000|2020-11-20 02:48:10|3910.5|3904.5|3910.1|3904.1|3910.5|3904.5|3910.1|3904.1|0
1605840500000|2020-11-20 02:48:20|3910|3904|3909.6|3903.6|3910|3904|3909.6|3903.6|0
1605840510000|2020-11-20 02:48:30|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3910.5|3904.5|1
1605840530000|2020-11-20 02:48:50|3910.1|3904.1|3909.6|3903.6|3910.1|3904.1|3909.6|3903.6|0
1605840550000|2020-11-20 02:49:10|3909.7|3903.7|3910.6|3904.6|3910.6|3904.6|3909.7|3903.7|0
1605840570000|2020-11-20 02:49:30|3910.4|3904.4|3910.6|3904.6|3910.6|3904.6|3909.6|3903.6|1
1605840590000|2020-11-20 02:49:50|3910.5|3904.5|3910.1|3904.1|3910.5|3904.5|3910.1|3904.1|0
1605840600000|2020-11-20 02:50:00|3910.2|3904.2|3910.2|3904.2|3910.6|3904.6|3910.1|3904.1|0
1605840610000|2020-11-20 02:50:10|3910.5|3904.5|3910.5|3904.5|3910.6|3904.6|3910.1|3904.1|0
1605840630000|2020-11-20 02:50:30|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1605840640000|2020-11-20 02:50:40|3909.5|3903.5|3910.5|3904.5|3910.5|3904.5|3909.5|3903.5|1
1605840650000|2020-11-20 02:50:50|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|2
1605840670000|2020-11-20 02:51:10|3909.9|3903.9|3909.6|3903.6|3910.6|3904.6|3909.6|3903.6|5
1605840690000|2020-11-20 02:51:30|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|0
1605840700000|2020-11-20 02:51:40|3909.6|3903.6|3909.2|3903.2|3909.6|3903.6|3909.1|3903.1|0
1605840720000|2020-11-20 02:52:00|3909.6|3903.6|3909.6|3903.6|3910.5|3904.5|3909.6|3903.6|0
1605840740000|2020-11-20 02:52:20|3910.5|3904.5|3910.6|3904.6|3910.6|3904.6|3910.5|3904.5|0
1605840760000|2020-11-20 02:52:40|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|5
1605840770000|2020-11-20 02:52:50|3911.2|3905.2|3911.6|3905.6|3911.6|3905.6|3911.2|3905.2|0
1605840780000|2020-11-20 02:53:00|3912|3906|3911.2|3905.2|3912.1|3906.1|3911.2|3905.2|1
1605840790000|2020-11-20 02:53:10|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1605840800000|2020-11-20 02:53:20|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|0
1605840820000|2020-11-20 02:53:40|3911.1|3905.1|3911|3905|3911.1|3905.1|3911|3905|0
1605840830000|2020-11-20 02:53:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|0
1605840840000|2020-11-20 02:54:00|3911|3905|3910.6|3904.6|3911.1|3905.1|3910.6|3904.6|0
1605840850000|2020-11-20 02:54:10|3910.7|3904.7|3911.6|3905.6|3911.6|3905.6|3910.7|3904.7|2
1605840860000|2020-11-20 02:54:20|3911.2|3905.2|3911.6|3905.6|3911.6|3905.6|3910.7|3904.7|1
1605840870000|2020-11-20 02:54:30|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.5|3905.5|1
1605840890000|2020-11-20 02:54:50|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|2
1605840900000|2020-11-20 02:55:00|3911.5|3905.5|3910.6|3904.6|3911.5|3905.5|3910.6|3904.6|0
1605840910000|2020-11-20 02:55:10|3911.1|3905.1|3911.5|3905.5|3911.5|3905.5|3911.1|3905.1|2
1605840920000|2020-11-20 02:55:20|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|1
1605840930000|2020-11-20 02:55:30|3910.6|3904.6|3911|3905|3911.5|3905.5|3910.6|3904.6|1
1605840950000|2020-11-20 02:55:50|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|0
1605840960000|2020-11-20 02:56:00|3910.5|3904.5|3910.1|3904.1|3910.5|3904.5|3910.1|3904.1|0
1605840970000|2020-11-20 02:56:10|3910|3904|3910.1|3904.1|3910.1|3904.1|3909.6|3903.6|1
1605840980000|2020-11-20 02:56:20|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|1
1605840990000|2020-11-20 02:56:30|3910.1|3904.1|3909.6|3903.6|3910.1|3904.1|3909.6|3903.6|0
1605841000000|2020-11-20 02:56:40|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|0
1605841010000|2020-11-20 02:56:50|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1605841020000|2020-11-20 02:57:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|0
1605841040000|2020-11-20 02:57:20|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1605841050000|2020-11-20 02:57:30|3910.1|3904.1|3910.5|3904.5|3910.5|3904.5|3910.1|3904.1|0
1605841060000|2020-11-20 02:57:40|3911|3905|3911|3905|3911|3905|3911|3905|0
1605841070000|2020-11-20 02:57:50|3910.6|3904.6|3911.1|3905.1|3911.1|3905.1|3910.5|3904.5|0
1605841080000|2020-11-20 02:58:00|3911.5|3905.5|3911.5|3905.5|3911.8|3905.8|3911|3905|0
1605841110000|2020-11-20 02:58:30|3911|3905|3911.1|3905.1|3911.1|3905.1|3911|3905|1
1605841120000|2020-11-20 02:58:40|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|0
1605841140000|2020-11-20 02:59:00|3911|3905|3911.5|3905.5|3911.5|3905.5|3911|3905|0
1605841150000|2020-11-20 02:59:10|3911.3|3905.3|3911|3905|3911.5|3905.5|3911|3905|10
1605841170000|2020-11-20 02:59:30|3911.1|3905.1|3911.3|3905.3|3911.5|3905.5|3911.1|3905.1|3
1605841180000|2020-11-20 02:59:40|3911.2|3905.2|3910.8|3904.8|3911.2|3905.2|3910.8|3904.8|0
1605841190000|2020-11-20 02:59:50|3911.2|3905.2|3911.8|3905.8|3911.8|3905.8|3911.2|3905.2|11
1605841200000|2020-11-20 03:00:00|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|2
1605841220000|2020-11-20 03:00:20|3911|3905|3911|3905|3911.3|3905.3|3910.8|3904.8|3
1605841230000|2020-11-20 03:00:30|3911.3|3905.3|3911|3905|3911.3|3905.3|3910.8|3904.8|0
1605841240000|2020-11-20 03:00:40|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|0
1605841250000|2020-11-20 03:00:50|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1605841260000|2020-11-20 03:01:00|3911.5|3905.5|3911|3905|3911.5|3905.5|3911|3905|0
1605841270000|2020-11-20 03:01:10|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911|3905|0
1605841290000|2020-11-20 03:01:30|3911.1|3905.1|3911.5|3905.5|3911.5|3905.5|3910.5|3904.5|4
1605841300000|2020-11-20 03:01:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1605841310000|2020-11-20 03:01:50|3911.5|3905.5|3911.3|3905.3|3911.5|3905.5|3911.3|3905.3|0
1605841320000|2020-11-20 03:02:00|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|0
1605841330000|2020-11-20 03:02:10|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|0
1605841340000|2020-11-20 03:02:20|3911.5|3905.5|3910.5|3904.5|3911.5|3905.5|3910.5|3904.5|3
1605841370000|2020-11-20 03:02:50|3911|3905|3911|3905|3911|3905|3911|3905|0
1605841380000|2020-11-20 03:03:00|3911.1|3905.1|3911.8|3905.8|3911.8|3905.8|3911|3905|0
1605841390000|2020-11-20 03:03:10|3911.5|3905.5|3911.5|3905.5|3912|3906|3911.3|3905.3|14
1605841400000|2020-11-20 03:03:20|||||||||1
1605841410000|2020-11-20 03:03:30|3912|3906|3912|3906|3912|3906|3912|3906|0
1605841420000|2020-11-20 03:03:40|3911.6|3905.6|3910.6|3904.6|3911.8|3905.8|3910.5|3904.5|1
1605841430000|2020-11-20 03:03:50|3910.5|3904.5|3909.5|3903.5|3910.5|3904.5|3909.5|3903.5|4
1605841440000|2020-11-20 03:04:00|3909.6|3903.6|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|0
1605841450000|2020-11-20 03:04:10|3908.7|3902.7|3908.1|3902.1|3908.7|3902.7|3908.1|3902.1|2
1605841460000|2020-11-20 03:04:20|3908.5|3902.5|3908|3902|3908.5|3902.5|3907.8|3901.8|5
1605841480000|2020-11-20 03:04:40|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1605841490000|2020-11-20 03:04:50|3908.6|3902.6|3908.5|3902.5|3908.6|3902.6|3908.5|3902.5|0
1605841500000|2020-11-20 03:05:00|3908.1|3902.1|3908.5|3902.5|3908.5|3902.5|3908.1|3902.1|1
1605841510000|2020-11-20 03:05:10|3908.8|3902.8|3908.6|3902.6|3909|3903|3908.6|3902.6|2
1605841520000|2020-11-20 03:05:20|3908.5|3902.5|3909|3903|3909|3903|3908.5|3902.5|0
1605841530000|2020-11-20 03:05:30|3909.5|3903.5|3910.5|3904.5|3910.5|3904.5|3909.5|3903.5|0
1605841540000|2020-11-20 03:05:40|3910.3|3904.3|3910.3|3904.3|3910.5|3904.5|3910|3904|0
1605841550000|2020-11-20 03:05:50|3909.8|3903.8|3909.5|3903.5|3909.8|3903.8|3909.5|3903.5|0
1605841570000|2020-11-20 03:06:10|3909.8|3903.8|3909.5|3903.5|3910|3904|3909.5|3903.5|0
1605841600000|2020-11-20 03:06:40|3909|3903|3909.6|3903.6|3909.6|3903.6|3909|3903|1
1605841610000|2020-11-20 03:06:50|3909.5|3903.5|3908.5|3902.5|3909.5|3903.5|3908.3|3902.3|0
1605841620000|2020-11-20 03:07:00|3908.6|3902.6|3909.5|3903.5|3909.5|3903.5|3908.6|3902.6|0
1605841630000|2020-11-20 03:07:10|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|0
1605841640000|2020-11-20 03:07:20|3909.2|3903.2|3909.3|3903.3|3909.3|3903.3|3909.2|3903.2|1
1605841670000|2020-11-20 03:07:50|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|0
1605841680000|2020-11-20 03:08:00|3910.8|3904.8|3911.3|3905.3|3911.8|3905.8|3910.8|3904.8|1
1605841690000|2020-11-20 03:08:10|3911.8|3905.8|3911.3|3905.3|3912.3|3906.3|3911.1|3905.1|5
1605841700000|2020-11-20 03:08:20|3911.5|3905.5|3911|3905|3912|3906|3910.8|3904.8|2
1605841710000|2020-11-20 03:08:30|3910.5|3904.5|3910.3|3904.3|3910.5|3904.5|3910.3|3904.3|0
1605841720000|2020-11-20 03:08:40|3910.5|3904.5|3911|3905|3911|3905|3910.5|3904.5|0
1605841740000|2020-11-20 03:09:00|3910.6|3904.6|3910|3904|3910.6|3904.6|3910|3904|1
1605841750000|2020-11-20 03:09:10|3909.6|3903.6|3909.6|3903.6|3910|3904|3909.6|3903.6|2
1605841760000|2020-11-20 03:09:20|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|0
1605841770000|2020-11-20 03:09:30|||||||||1
1605841780000|2020-11-20 03:09:40|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1605841790000|2020-11-20 03:09:50|3911|3905|3910.6|3904.6|3911|3905|3910.6|3904.6|1
1605841800000|2020-11-20 03:10:00|3911|3905|3910.3|3904.3|3911.1|3905.1|3910.3|3904.3|5
1605841810000|2020-11-20 03:10:10|3910|3904|3910.5|3904.5|3910.5|3904.5|3910|3904|0
1605841820000|2020-11-20 03:10:20|3911|3905|3910.5|3904.5|3911|3905|3910.5|3904.5|1
1605841830000|2020-11-20 03:10:30|3910.6|3904.6|3911|3905|3911|3905|3910.6|3904.6|0
1605841850000|2020-11-20 03:10:50|3910.6|3904.6|3910.5|3904.5|3910.6|3904.6|3910.5|3904.5|1
1605841860000|2020-11-20 03:11:00|3910.6|3904.6|3911.8|3905.8|3911.8|3905.8|3910.6|3904.6|1
1605841870000|2020-11-20 03:11:10|3911.5|3905.5|3911.8|3905.8|3911.8|3905.8|3911.5|3905.5|6
1605841890000|2020-11-20 03:11:30|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|0
1605841920000|2020-11-20 03:12:00|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910.5|3904.5|1
1605841930000|2020-11-20 03:12:10|3911|3905|3911|3905|3911|3905|3911|3905|1
1605841940000|2020-11-20 03:12:20|3911.1|3905.1|3911.5|3905.5|3911.5|3905.5|3911.1|3905.1|0
1605841960000|2020-11-20 03:12:40|3911.8|3905.8|3911.5|3905.5|3911.8|3905.8|3911.5|3905.5|0
1605841970000|2020-11-20 03:12:50|3911.8|3905.8|3911.3|3905.3|3911.8|3905.8|3911.3|3905.3|0
1605842000000|2020-11-20 03:13:20|3911|3905|3911.3|3905.3|3911.3|3905.3|3911|3905|0
1605842010000|2020-11-20 03:13:30|3911.2|3905.2|3910.8|3904.8|3911.2|3905.2|3910.8|3904.8|0
1605842020000|2020-11-20 03:13:40|3910.7|3904.7|3910|3904|3910.7|3904.7|3909.6|3903.6|0
1605842040000|2020-11-20 03:14:00|3909.8|3903.8|3910|3904|3910|3904|3909.3|3903.3|0
1605842050000|2020-11-20 03:14:10|3909.5|3903.5|3910|3904|3910|3904|3909.3|3903.3|0
1605842100000|2020-11-20 03:15:00|3910.7|3904.7|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|0
1605842130000|2020-11-20 03:15:30|3910.2|3904.2|3910.3|3904.3|3910.3|3904.3|3910.2|3904.2|0
1605842190000|2020-11-20 03:16:30|3910.7|3904.7|3910.3|3904.3|3910.7|3904.7|3910.3|3904.3|0
1605842200000|2020-11-20 03:16:40|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|0
1605842210000|2020-11-20 03:16:50|3910.7|3904.7|3910.3|3904.3|3910.7|3904.7|3910.3|3904.3|0
1605842220000|2020-11-20 03:17:00|3910|3904|3910.3|3904.3|3910.3|3904.3|3910|3904|0
1605842230000|2020-11-20 03:17:10|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|0
1605842240000|2020-11-20 03:17:20|3909.3|3903.3|3909.5|3903.5|3909.8|3903.8|3909.3|3903.3|0
1605842250000|2020-11-20 03:17:30|3909.3|3903.3|3908.1|3902.1|3909.5|3903.5|3908.1|3902.1|0
1605842260000|2020-11-20 03:17:40|3908.5|3902.5|3908.6|3902.6|3908.6|3902.6|3908.1|3902.1|0
1605842270000|2020-11-20 03:17:50|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1605842280000|2020-11-20 03:18:00|3908.5|3902.5|3908.6|3902.6|3908.6|3902.6|3908.5|3902.5|1
1605842290000|2020-11-20 03:18:10|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1605842300000|2020-11-20 03:18:20|3908|3902|3908.1|3902.1|3908.1|3902.1|3908|3902|1
1605842310000|2020-11-20 03:18:30|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1605842320000|2020-11-20 03:18:40|3908|3902|3908|3902|3908.1|3902.1|3908|3902|1
1605842330000|2020-11-20 03:18:50|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|0
1605842350000|2020-11-20 03:19:10|3908|3902|3908|3902|3908.1|3902.1|3908|3902|0
1605842360000|2020-11-20 03:19:20|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1605842380000|2020-11-20 03:19:40|3908|3902|3909.8|3903.8|3909.8|3903.8|3908|3902|2
1605842390000|2020-11-20 03:19:50|3909.5|3903.5|3909.5|3903.5|3909.8|3903.8|3909.5|3903.5|0
1605842410000|2020-11-20 03:20:10|3909.3|3903.3|3909.5|3903.5|3909.5|3903.5|3909|3903|0
1605842420000|2020-11-20 03:20:20|3909.3|3903.3|3909|3903|3909.3|3903.3|3909|3903|0
1605842430000|2020-11-20 03:20:30|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|0
1605842440000|2020-11-20 03:20:40|3909.5|3903.5|3909.3|3903.3|3909.5|3903.5|3909.3|3903.3|0
1605842450000|2020-11-20 03:20:50|3908.8|3902.8|3909|3903|3909.3|3903.3|3908.8|3902.8|0
1605842460000|2020-11-20 03:21:00|3909.3|3903.3|3909.3|3903.3|3909.5|3903.5|3909.3|3903.3|0
1605842470000|2020-11-20 03:21:10|3909.2|3903.2|3908.8|3902.8|3909.3|3903.3|3908.8|3902.8|1
1605842480000|2020-11-20 03:21:20|3908.3|3902.3|3908.3|3902.3|3908.8|3902.8|3908.3|3902.3|0
1605842490000|2020-11-20 03:21:30|3908.5|3902.5|3908.8|3902.8|3908.8|3902.8|3908.5|3902.5|0
1605842500000|2020-11-20 03:21:40|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|0
1605842510000|2020-11-20 03:21:50|3908.1|3902.1|3908.5|3902.5|3908.5|3902.5|3908.1|3902.1|0
1605842520000|2020-11-20 03:22:00|3908.6|3902.6|3909|3903|3909|3903|3908.5|3902.5|0
1605842540000|2020-11-20 03:22:20|3908.8|3902.8|3908.5|3902.5|3908.8|3902.8|3908.1|3902.1|0
1605842550000|2020-11-20 03:22:30|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.5|3902.5|0
1605842560000|2020-11-20 03:22:40|3908.5|3902.5|3908.8|3902.8|3908.8|3902.8|3908.5|3902.5|0
1605842580000|2020-11-20 03:23:00|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|0
1605842590000|2020-11-20 03:23:10|3908.5|3902.5|3908.8|3902.8|3908.8|3902.8|3908.5|3902.5|0
1605842620000|2020-11-20 03:23:40|3908.5|3902.5|3908|3902|3908.5|3902.5|3907.1|3901.1|6
1605842630000|2020-11-20 03:23:50|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|1
1605842640000|2020-11-20 03:24:00|3908|3902|3908|3902|3908.5|3902.5|3908|3902|0
1605842650000|2020-11-20 03:24:10|3907.8|3901.8|3908|3902|3908.5|3902.5|3907.8|3901.8|1
1605842660000|2020-11-20 03:24:20|3907.8|3901.8|3907.8|3901.8|3908|3902|3907.8|3901.8|0
1605842680000|2020-11-20 03:24:40|3908.3|3902.3|3908|3902|3908.3|3902.3|3907.8|3901.8|2
1605842690000|2020-11-20 03:24:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1605842700000|2020-11-20 03:25:00|3908|3902|3908|3902|3908|3902|3907.8|3901.8|0
1605842710000|2020-11-20 03:25:10|3907.8|3901.8|3908.5|3902.5|3908.5|3902.5|3907.8|3901.8|2
1605842720000|2020-11-20 03:25:20|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|0
1605842730000|2020-11-20 03:25:30|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1605842750000|2020-11-20 03:25:50|3908.1|3902.1|3908|3902|3908.1|3902.1|3908|3902|0
1605842770000|2020-11-20 03:26:10|3907.8|3901.8|3907.8|3901.8|3908|3902|3907.8|3901.8|0
1605842780000|2020-11-20 03:26:20|3907.5|3901.5|3907.1|3901.1|3907.5|3901.5|3907.1|3901.1|0
1605842790000|2020-11-20 03:26:30|3907.6|3901.6|3907.1|3901.1|3907.6|3901.6|3907.1|3901.1|8
1605842820000|2020-11-20 03:27:00|3907.5|3901.5|3907.8|3901.8|3907.8|3901.8|3907.1|3901.1|0
1605842830000|2020-11-20 03:27:10|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.1|3901.1|0
1605842840000|2020-11-20 03:27:20|3907.1|3901.1|3907.5|3901.5|3907.5|3901.5|3907.1|3901.1|3
1605842900000|2020-11-20 03:28:20|3908|3902|3908|3902|3908|3902|3908|3902|1
1605842910000|2020-11-20 03:28:30|3908.1|3902.1|3908|3902|3908.1|3902.1|3908|3902|0
1605842920000|2020-11-20 03:28:40|3907.8|3901.8|3908.5|3902.5|3908.6|3902.6|3907.8|3901.8|2
1605842940000|2020-11-20 03:29:00|3908.1|3902.1|3908|3902|3908.1|3902.1|3908|3902|0
1605842970000|2020-11-20 03:29:30|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605842990000|2020-11-20 03:29:50|3908|3902|3908|3902|3908|3902|3908|3902|0
1605843020000|2020-11-20 03:30:20|3907.8|3901.8|3908|3902|3908|3902|3907.5|3901.5|0
1605843040000|2020-11-20 03:30:40|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605843050000|2020-11-20 03:30:50|3908|3902|3907.6|3901.6|3908|3902|3907.1|3901.1|0
1605843060000|2020-11-20 03:31:00|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605843100000|2020-11-20 03:31:40|||||||||1
1605843110000|2020-11-20 03:31:50|||||||||1
1605843140000|2020-11-20 03:32:20|3908|3902|3907.6|3901.6|3908|3902|3907.6|3901.6|2
1605843150000|2020-11-20 03:32:30|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605843180000|2020-11-20 03:33:00|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.5|3901.5|0
1605843190000|2020-11-20 03:33:10|3908|3902|3908.1|3902.1|3908.1|3902.1|3908|3902|0
1605843210000|2020-11-20 03:33:30|3907.4|3901.4|3907.6|3901.6|3907.6|3901.6|3907.4|3901.4|4
1605843310000|2020-11-20 03:35:10|3908|3902|3907.5|3901.5|3908.1|3902.1|3907.5|3901.5|2
1605843350000|2020-11-20 03:35:50|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3
1605843380000|2020-11-20 03:36:20|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605843470000|2020-11-20 03:37:50|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|1
1605843480000|2020-11-20 03:38:00|3908|3902|3907.6|3901.6|3908|3902|3907.6|3901.6|0
1605843510000|2020-11-20 03:38:30|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605843520000|2020-11-20 03:38:40|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|0
1605843590000|2020-11-20 03:39:50|3908.1|3902.1|3908.1|3902.1|3908.1|3902.1|3908|3902|0
1605843600000|2020-11-20 03:40:00|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1605843630000|2020-11-20 03:40:30|3908.5|3902.5|3908.6|3902.6|3908.6|3902.6|3908.5|3902.5|0
1605843660000|2020-11-20 03:41:00|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|0
1605843680000|2020-11-20 03:41:20|3909|3903|3909.5|3903.5|3909.5|3903.5|3909|3903|0
1605843700000|2020-11-20 03:41:40|3909.1|3903.1|3909.1|3903.1|3909.5|3903.5|3909|3903|0
1605843720000|2020-11-20 03:42:00|3909|3903|3909|3903|3909|3903|3909|3903|0
1605843740000|2020-11-20 03:42:20|3908.6|3902.6|3908.5|3902.5|3908.6|3902.6|3908.5|3902.5|0
1605843750000|2020-11-20 03:42:30|3908.6|3902.6|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|0
1605843760000|2020-11-20 03:42:40|3909|3903|3909|3903|3909|3903|3909|3903|0
1605843770000|2020-11-20 03:42:50|3908.5|3902.5|3908.6|3902.6|3908.6|3902.6|3908.5|3902.5|0
1605843790000|2020-11-20 03:43:10|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1605843800000|2020-11-20 03:43:20|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|0
1605843830000|2020-11-20 03:43:50|3908.1|3902.1|3908.6|3902.6|3908.6|3902.6|3908.1|3902.1|0
1605843840000|2020-11-20 03:44:00|3907.7|3901.7|3908.1|3902.1|3908.1|3902.1|3907.7|3901.7|0
1605843850000|2020-11-20 03:44:10|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|0
1605843920000|2020-11-20 03:45:20|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|0
1605843940000|2020-11-20 03:45:40|3909.1|3903.1|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1605843950000|2020-11-20 03:45:50|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|1
1605843960000|2020-11-20 03:46:00|3908.1|3902.1|3908.1|3902.1|3908.6|3902.6|3908.1|3902.1|0
1605843970000|2020-11-20 03:46:10|3907.7|3901.7|3907.6|3901.6|3907.7|3901.7|3907.1|3901.1|0
1605844000000|2020-11-20 03:46:40|3907.5|3901.5|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|0
1605844020000|2020-11-20 03:47:00|3908.1|3902.1|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|0
1605844040000|2020-11-20 03:47:20|3907.2|3901.2|3907.1|3901.1|3907.6|3901.6|3907.1|3901.1|2
1605844050000|2020-11-20 03:47:30|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1605844060000|2020-11-20 03:47:40|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|1
1605844080000|2020-11-20 03:48:00|||||||||1
1605844110000|2020-11-20 03:48:30|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|3907.5|3901.5|0
1605844120000|2020-11-20 03:48:40|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|0
1605844140000|2020-11-20 03:49:00|3907.5|3901.5|3907.1|3901.1|3907.5|3901.5|3907.1|3901.1|0
1605844150000|2020-11-20 03:49:10|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|14
1605844190000|2020-11-20 03:49:50|||||||||4
1605844200000|2020-11-20 03:50:00|||||||||4
1605844210000|2020-11-20 03:50:10|||||||||4
1605844220000|2020-11-20 03:50:20|||||||||1
1605844230000|2020-11-20 03:50:30|||||||||5
1605844240000|2020-11-20 03:50:40|||||||||1
1605844310000|2020-11-20 03:51:50|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|1
1605844320000|2020-11-20 03:52:00|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|11
1605844350000|2020-11-20 03:52:30|3905.4|3899.4|3905.7|3899.7|3905.7|3899.7|3905.4|3899.4|0
1605844360000|2020-11-20 03:52:40|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|0
1605844380000|2020-11-20 03:53:00|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.4|3899.4|0
1605844440000|2020-11-20 03:54:00|3906.1|3900.1|3906.7|3900.7|3906.7|3900.7|3906.1|3900.1|11
1605844460000|2020-11-20 03:54:20|3906.6|3900.6|3906.2|3900.2|3906.6|3900.6|3906.2|3900.2|0
1605844480000|2020-11-20 03:54:40|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|0
1605844500000|2020-11-20 03:55:00|||||||||1
1605844510000|2020-11-20 03:55:10|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3
1605844530000|2020-11-20 03:55:30|3908.1|3902.1|3907.7|3901.7|3908.1|3902.1|3907.7|3901.7|0
1605844570000|2020-11-20 03:56:10|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1605844590000|2020-11-20 03:56:30|3907.4|3901.4|3908.5|3902.5|3908.5|3902.5|3907.4|3901.4|0
1605844610000|2020-11-20 03:56:50|3907.6|3901.6|3907.7|3901.7|3908.1|3902.1|3907.6|3901.6|0
1605844620000|2020-11-20 03:57:00|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|1
1605844630000|2020-11-20 03:57:10|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|0
1605844640000|2020-11-20 03:57:20|3907.2|3901.2|3907.2|3901.2|3907.6|3901.6|3907.1|3901.1|0
1605844650000|2020-11-20 03:57:30|3907.1|3901.1|3907.2|3901.2|3907.2|3901.2|3907.1|3901.1|0
1605844660000|2020-11-20 03:57:40|3907.1|3901.1|3907.2|3901.2|3907.2|3901.2|3906.7|3900.7|0
1605844680000|2020-11-20 03:58:00|3906.7|3900.7|3907.2|3901.2|3907.2|3901.2|3906.7|3900.7|1
1605844690000|2020-11-20 03:58:10|3907.1|3901.1|3906.7|3900.7|3907.1|3901.1|3906.7|3900.7|0
1605844710000|2020-11-20 03:58:30|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|0
1605844720000|2020-11-20 03:58:40|3907.5|3901.5|3906.7|3900.7|3907.6|3901.6|3906.7|3900.7|6
1605844730000|2020-11-20 03:58:50|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|0
1605844750000|2020-11-20 03:59:10|3907.7|3901.7|3908.5|3902.5|3908.5|3902.5|3907.7|3901.7|0
1605844800000|2020-11-20 04:00:00|3908|3902|3907.1|3901.1|3908|3902|3907.1|3901.1|3
1605844810000|2020-11-20 04:00:10|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1605844840000|2020-11-20 04:00:40|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|0
1605844850000|2020-11-20 04:00:50|3906.1|3900.1|3906.5|3900.5|3906.5|3900.5|3906.1|3900.1|0
1605844880000|2020-11-20 04:01:20|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|3907.1|3901.1|0
1605844890000|2020-11-20 04:01:30|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|0
1605844900000|2020-11-20 04:01:40|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|0
1605844920000|2020-11-20 04:02:00|3906.5|3900.5|3906.1|3900.1|3906.5|3900.5|3906.1|3900.1|0
1605844930000|2020-11-20 04:02:10|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|0
1605844940000|2020-11-20 04:02:20|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605844950000|2020-11-20 04:02:30|3906|3900|3906|3900|3906|3900|3906|3900|0
1605844970000|2020-11-20 04:02:50|3905.8|3899.8|3905.2|3899.2|3905.8|3899.8|3905.2|3899.2|0
1605845000000|2020-11-20 04:03:20|3905.1|3899.1|3904.9|3898.9|3905.2|3899.2|3904.9|3898.9|0
1605845010000|2020-11-20 04:03:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|0
1605845020000|2020-11-20 04:03:40|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|2
1605845040000|2020-11-20 04:04:00|3903.7|3897.7|3904.1|3898.1|3904.1|3898.1|3903.7|3897.7|4
1605845050000|2020-11-20 04:04:10|3904.7|3898.7|3904.6|3898.6|3904.7|3898.7|3904.6|3898.6|2
1605845060000|2020-11-20 04:04:20|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3903.9|3897.9|2
1605845080000|2020-11-20 04:04:40|3904.2|3898.2|3903.1|3897.1|3904.6|3898.6|3903.1|3897.1|5
1605845090000|2020-11-20 04:04:50|3903|3897|3902.6|3896.6|3903.1|3897.1|3902.6|3896.6|2
1605845150000|2020-11-20 04:05:50|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|1
1605845160000|2020-11-20 04:06:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|1
1605845210000|2020-11-20 04:06:50|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|3902.2|3896.2|1
1605845220000|2020-11-20 04:07:00|3902.6|3896.6|3903.1|3897.1|3903.1|3897.1|3902.6|3896.6|0
1605845230000|2020-11-20 04:07:10|3902.7|3896.7|3903.1|3897.1|3903.1|3897.1|3902.7|3896.7|0
1605845240000|2020-11-20 04:07:20|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|2
1605845250000|2020-11-20 04:07:30|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|0
1605845260000|2020-11-20 04:07:40|3902.4|3896.4|3902.2|3896.2|3902.4|3896.4|3902.2|3896.2|1
1605845280000|2020-11-20 04:08:00|3902.6|3896.6|3902.7|3896.7|3902.7|3896.7|3902.6|3896.6|0
1605845290000|2020-11-20 04:08:10|3902.6|3896.6|3902.6|3896.6|3902.7|3896.7|3902.6|3896.6|0
1605845310000|2020-11-20 04:08:30|3902.7|3896.7|3903.1|3897.1|3903.1|3897.1|3902.7|3896.7|0
1605845390000|2020-11-20 04:09:50|3904|3898|3904|3898|3904|3898|3904|3898|5
1605845400000|2020-11-20 04:10:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|0
1605845410000|2020-11-20 04:10:10|3904|3898|3903.6|3897.6|3904|3898|3903.6|3897.6|0
1605845460000|2020-11-20 04:11:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1605845470000|2020-11-20 04:11:10|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.5|3897.5|2
1605845490000|2020-11-20 04:11:30|3903.5|3897.5|3903.6|3897.6|3903.6|3897.6|3903.5|3897.5|1
1605845520000|2020-11-20 04:12:00|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1605845560000|2020-11-20 04:12:40|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1605845570000|2020-11-20 04:12:50|3904|3898|3904.5|3898.5|3904.5|3898.5|3904|3898|0
1605845580000|2020-11-20 04:13:00|3905|3899|3905|3899|3905|3899|3905|3899|1
1605845600000|2020-11-20 04:13:20|3904|3898|3904.6|3898.6|3904.6|3898.6|3904|3898|1
1605845610000|2020-11-20 04:13:30|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3904.5|3898.5|0
1605845640000|2020-11-20 04:14:00|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|0
1605845720000|2020-11-20 04:15:20|3904|3898|3904.1|3898.1|3904.1|3898.1|3904|3898|3
1605845730000|2020-11-20 04:15:30|3903.7|3897.7|3903.2|3897.2|3904.1|3898.1|3903.2|3897.2|2
1605845740000|2020-11-20 04:15:40|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|0
1605845810000|2020-11-20 04:16:50|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1605845830000|2020-11-20 04:17:10|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|1
1605845840000|2020-11-20 04:17:20|3904.1|3898.1|3904.2|3898.2|3904.2|3898.2|3904.1|3898.1|1
1605845850000|2020-11-20 04:17:30|3904.6|3898.6|3905.1|3899.1|3905.1|3899.1|3904.6|3898.6|1
1605845880000|2020-11-20 04:18:00|3905.8|3899.8|3906|3900|3906.1|3900.1|3905.5|3899.5|11
1605845890000|2020-11-20 04:18:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|1
1605845970000|2020-11-20 04:19:30|3907|3901|3907|3901|3907|3901|3907|3901|1
1605845980000|2020-11-20 04:19:40|3906.8|3900.8|3905.7|3899.7|3906.8|3900.8|3905.7|3899.7|1
1605845990000|2020-11-20 04:19:50|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605846020000|2020-11-20 04:20:20|||||||||1
1605846080000|2020-11-20 04:21:20|||||||||1
1605846110000|2020-11-20 04:21:50|3906.5|3900.5|3906.6|3900.6|3906.8|3900.8|3906.5|3900.5|2
1605846120000|2020-11-20 04:22:00|3906.8|3900.8|3907.1|3901.1|3907.1|3901.1|3906.8|3900.8|3
1605846150000|2020-11-20 04:22:30|||||||||1
1605846160000|2020-11-20 04:22:40|3906.6|3900.6|3906.5|3900.5|3906.6|3900.6|3906.5|3900.5|2
1605846170000|2020-11-20 04:22:50|3906.6|3900.6|3906|3900|3906.6|3900.6|3905.7|3899.7|3
1605846180000|2020-11-20 04:23:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|0
1605846190000|2020-11-20 04:23:10|3905.5|3899.5|3905.6|3899.6|3905.6|3899.6|3905.5|3899.5|1
1605846200000|2020-11-20 04:23:20|3906|3900|3906.1|3900.1|3906.1|3900.1|3906|3900|0
1605846300000|2020-11-20 04:25:00|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|2
1605846350000|2020-11-20 04:25:50|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605846360000|2020-11-20 04:26:00|3906.5|3900.5|3906.1|3900.1|3906.5|3900.5|3906.1|3900.1|2
1605846390000|2020-11-20 04:26:30|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3
1605846400000|2020-11-20 04:26:40|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605846410000|2020-11-20 04:26:50|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|0
1605846420000|2020-11-20 04:27:00|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|0
1605846430000|2020-11-20 04:27:10|3906.6|3900.6|3904.2|3898.2|3906.6|3900.6|3904.2|3898.2|10
1605846450000|2020-11-20 04:27:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3901.7|3895.7|12
1605846490000|2020-11-20 04:28:10|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|2
1605846500000|2020-11-20 04:28:20|3901.7|3895.7|3901.7|3895.7|3902.1|3896.1|3901.7|3895.7|0
1605846510000|2020-11-20 04:28:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1605846520000|2020-11-20 04:28:40|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|1
1605846530000|2020-11-20 04:28:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1605846540000|2020-11-20 04:29:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1605846550000|2020-11-20 04:29:10|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1605846560000|2020-11-20 04:29:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1605846580000|2020-11-20 04:29:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1605846600000|2020-11-20 04:30:00|3902.2|3896.2|3902.6|3896.6|3902.6|3896.6|3902.2|3896.2|8
1605846610000|2020-11-20 04:30:10|3901.9|3895.9|3901.6|3895.6|3901.9|3895.9|3901.6|3895.6|3
1605846620000|2020-11-20 04:30:20|3901.7|3895.7|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|0
1605846630000|2020-11-20 04:30:30|3902.4|3896.4|3901.6|3895.6|3902.4|3896.4|3901.6|3895.6|0
1605846640000|2020-11-20 04:30:40|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|3
1605846660000|2020-11-20 04:31:00|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|0
1605846690000|2020-11-20 04:31:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1605846700000|2020-11-20 04:31:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1605846740000|2020-11-20 04:32:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1605846780000|2020-11-20 04:33:00|||||||||1
1605846830000|2020-11-20 04:33:50|3902.8|3896.8|3902.9|3896.9|3902.9|3896.9|3902.4|3896.4|0
1605846840000|2020-11-20 04:34:00|3902.8|3896.8|3902.4|3896.4|3902.8|3896.8|3902.4|3896.4|3
1605846850000|2020-11-20 04:34:10|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|0
1605846920000|2020-11-20 04:35:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1605846930000|2020-11-20 04:35:30|3903.4|3897.4|3902.9|3896.9|3903.4|3897.4|3902.9|3896.9|1
1605846960000|2020-11-20 04:36:00|3903.1|3897.1|3902.9|3896.9|3903.1|3897.1|3902.9|3896.9|0
1605846970000|2020-11-20 04:36:10|3903.4|3897.4|3903.6|3897.6|3903.6|3897.6|3903.4|3897.4|2
1605847010000|2020-11-20 04:36:50|3903.8|3897.8|3903.6|3897.6|3903.8|3897.8|3903.6|3897.6|0
1605847020000|2020-11-20 04:37:00|3902.4|3896.4|3902.9|3896.9|3902.9|3896.9|3902.4|3896.4|1
1605847040000|2020-11-20 04:37:20|||||||||1
1605847070000|2020-11-20 04:37:50|3903.3|3897.3|3902.8|3896.8|3903.3|3897.3|3902.8|3896.8|3
1605847080000|2020-11-20 04:38:00|3902.4|3896.4|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|0
1605847090000|2020-11-20 04:38:10|3902.3|3896.3|3900.2|3894.2|3902.3|3896.3|3900.2|3894.2|5
1605847100000|2020-11-20 04:38:20|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3
1605847110000|2020-11-20 04:38:30|3900.3|3894.3|3900.1|3894.1|3900.3|3894.3|3900.1|3894.1|3
1605847130000|2020-11-20 04:38:50|3900.2|3894.2|3900.1|3894.1|3900.7|3894.7|3900.1|3894.1|0
1605847150000|2020-11-20 04:39:10|3899.4|3893.4|3899.1|3893.1|3899.4|3893.4|3898.7|3892.7|5
1605847160000|2020-11-20 04:39:20|3899.2|3893.2|3899.6|3893.6|3899.6|3893.6|3899.2|3893.2|5
1605847180000|2020-11-20 04:39:40|3899.2|3893.2|3899.9|3893.9|3899.9|3893.9|3899.2|3893.2|2
1605847190000|2020-11-20 04:39:50|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|0
1605847200000|2020-11-20 04:40:00|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|0
1605847250000|2020-11-20 04:40:50|3901.1|3895.1|3901.4|3895.4|3901.4|3895.4|3901.1|3895.1|0
1605847270000|2020-11-20 04:41:10|3901.7|3895.7|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|1
1605847280000|2020-11-20 04:41:20|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|0
1605847310000|2020-11-20 04:41:50|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|3
1605847390000|2020-11-20 04:43:10|3900.7|3894.7|3901.1|3895.1|3901.1|3895.1|3900.7|3894.7|5
1605847430000|2020-11-20 04:43:50|3902.4|3896.4|3903.1|3897.1|3903.1|3897.1|3902.4|3896.4|4
1605847440000|2020-11-20 04:44:00|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1605847450000|2020-11-20 04:44:10|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|2
1605847460000|2020-11-20 04:44:20|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1605847480000|2020-11-20 04:44:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1605847490000|2020-11-20 04:44:50|3902.9|3896.9|3902.8|3896.8|3902.9|3896.9|3902.8|3896.8|1
1605847510000|2020-11-20 04:45:10|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|2
1605847530000|2020-11-20 04:45:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1605847560000|2020-11-20 04:46:00|3903.7|3897.7|3903.8|3897.8|3903.8|3897.8|3903.7|3897.7|2
1605847570000|2020-11-20 04:46:10|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1605847580000|2020-11-20 04:46:20|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|0
1605847600000|2020-11-20 04:46:40|3904.2|3898.2|3904.1|3898.1|3904.2|3898.2|3904.1|3898.1|1
1605847610000|2020-11-20 04:46:50|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.9|3897.9|0
1605847640000|2020-11-20 04:47:20|3903.6|3897.6|3903.4|3897.4|3903.6|3897.6|3903.4|3897.4|0
1605847650000|2020-11-20 04:47:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1605847660000|2020-11-20 04:47:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1605847680000|2020-11-20 04:48:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|1
1605847700000|2020-11-20 04:48:20|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1605847710000|2020-11-20 04:48:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1605847730000|2020-11-20 04:48:50|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|1
1605847760000|2020-11-20 04:49:20|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|1
1605847770000|2020-11-20 04:49:30|3902.6|3896.6|3903.1|3897.1|3903.1|3897.1|3902.6|3896.6|1
1605847890000|2020-11-20 04:51:30|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1605847910000|2020-11-20 04:51:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|1
1605847920000|2020-11-20 04:52:00|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1605847930000|2020-11-20 04:52:10|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|1
1605847940000|2020-11-20 04:52:20|3903.7|3897.7|3904.1|3898.1|3904.1|3898.1|3903.7|3897.7|1
1605848090000|2020-11-20 04:54:50|3903.9|3897.9|3904.1|3898.1|3904.1|3898.1|3903.6|3897.6|3
1605848160000|2020-11-20 04:56:00|3904.6|3898.6|3905.2|3899.2|3905.2|3899.2|3904.6|3898.6|1
1605848180000|2020-11-20 04:56:20|3905.3|3899.3|3905.2|3899.2|3905.3|3899.3|3905.2|3899.2|6
1605848190000|2020-11-20 04:56:30|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|1
1605848200000|2020-11-20 04:56:40|3905.5|3899.5|3905.2|3899.2|3905.5|3899.5|3905.2|3899.2|1
1605848220000|2020-11-20 04:57:00|3905.3|3899.3|3905.2|3899.2|3905.7|3899.7|3905.2|3899.2|3
1605848230000|2020-11-20 04:57:10|||||||||2
1605848240000|2020-11-20 04:57:20|3905.7|3899.7|3905.3|3899.3|3905.7|3899.7|3905.3|3899.3|5
1605848260000|2020-11-20 04:57:40|3905.2|3899.2|3904.8|3898.8|3905.2|3899.2|3904.8|3898.8|0
1605848270000|2020-11-20 04:57:50|3905.2|3899.2|3905.3|3899.3|3905.3|3899.3|3905.2|3899.2|1
1605848280000|2020-11-20 04:58:00|3905.7|3899.7|3905.3|3899.3|3905.7|3899.7|3905.3|3899.3|0
1605848310000|2020-11-20 04:58:30|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|0
1605848360000|2020-11-20 04:59:20|3904.8|3898.8|3905.2|3899.2|3905.2|3899.2|3904.8|3898.8|0
1605848370000|2020-11-20 04:59:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|0
1605848380000|2020-11-20 04:59:40|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|1
1605848400000|2020-11-20 05:00:00|3904.8|3898.8|3904.7|3898.7|3904.8|3898.8|3904.7|3898.7|1
1605848410000|2020-11-20 05:00:10|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|0
1605848440000|2020-11-20 05:00:40|3904.3|3898.3|3904.2|3898.2|3904.3|3898.3|3904.2|3898.2|0
1605848460000|2020-11-20 05:01:00|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|0
1605848470000|2020-11-20 05:01:10|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|0
1605848480000|2020-11-20 05:01:20|3903.6|3897.6|3904.3|3898.3|3904.3|3898.3|3903.6|3897.6|1
1605848500000|2020-11-20 05:01:40|||||||||1
1605848560000|2020-11-20 05:02:40|3904.2|3898.2|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|0
1605848570000|2020-11-20 05:02:50|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|0
1605848580000|2020-11-20 05:03:00|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|0
1605848600000|2020-11-20 05:03:20|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|3904.2|3898.2|0
1605848620000|2020-11-20 05:03:40|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.2|3897.2|1
1605848740000|2020-11-20 05:05:40|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|0
1605848770000|2020-11-20 05:06:10|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|0
1605848780000|2020-11-20 05:06:20|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|1
1605848790000|2020-11-20 05:06:30|3901.7|3895.7|3901.3|3895.3|3901.7|3895.7|3901.1|3895.1|7
1605848810000|2020-11-20 05:06:50|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|2
1605848830000|2020-11-20 05:07:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|7
1605848850000|2020-11-20 05:07:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1605848860000|2020-11-20 05:07:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1605848890000|2020-11-20 05:08:10|||||||||6
1605848930000|2020-11-20 05:08:50|3901.6|3895.6|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|6
1605848950000|2020-11-20 05:09:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|5
1605848960000|2020-11-20 05:09:20|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3901.7|3895.7|1
1605848970000|2020-11-20 05:09:30|3901.7|3895.7|3901.8|3895.8|3901.8|3895.8|3901.7|3895.7|0
1605848980000|2020-11-20 05:09:40|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1605849040000|2020-11-20 05:10:40|3901.7|3895.7|3901.7|3895.7|3902.1|3896.1|3901.7|3895.7|2
1605849050000|2020-11-20 05:10:50|3902.1|3896.1|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|0
1605849060000|2020-11-20 05:11:00|3901.4|3895.4|3901.1|3895.1|3901.4|3895.4|3901.1|3895.1|0
1605849070000|2020-11-20 05:11:10|3901.4|3895.4|3901.4|3895.4|3901.6|3895.6|3901.4|3895.4|0
1605849130000|2020-11-20 05:12:10|3901.1|3895.1|3900.6|3894.6|3901.1|3895.1|3900.6|3894.6|4
1605849150000|2020-11-20 05:12:30|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1605849180000|2020-11-20 05:13:00|3900.9|3894.9|3900.6|3894.6|3900.9|3894.9|3900.6|3894.6|0
1605849190000|2020-11-20 05:13:10|3900.9|3894.9|3901.1|3895.1|3901.1|3895.1|3900.9|3894.9|0
1605849220000|2020-11-20 05:13:40|3900.9|3894.9|3901.1|3895.1|3901.1|3895.1|3900.9|3894.9|1
1605849230000|2020-11-20 05:13:50|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|1
1605849240000|2020-11-20 05:14:00|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|1
1605849250000|2020-11-20 05:14:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1605849260000|2020-11-20 05:14:20|||||||||1
1605849290000|2020-11-20 05:14:50|3900.9|3894.9|3900.1|3894.1|3900.9|3894.9|3900.1|3894.1|0
1605849300000|2020-11-20 05:15:00|3900.7|3894.7|3901.1|3895.1|3901.1|3895.1|3900.7|3894.7|0
1605849310000|2020-11-20 05:15:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|0
1605849320000|2020-11-20 05:15:20|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.9|3894.9|0
1605849360000|2020-11-20 05:16:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1605849380000|2020-11-20 05:16:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1605849430000|2020-11-20 05:17:10|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.9|3894.9|0
1605849470000|2020-11-20 05:17:50|3900.6|3894.6|3900.9|3894.9|3900.9|3894.9|3900.6|3894.6|0
1605849490000|2020-11-20 05:18:10|3900.8|3894.8|3900.4|3894.4|3900.8|3894.8|3900.4|3894.4|3
1605849520000|2020-11-20 05:18:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3899.9|3893.9|2
1605849530000|2020-11-20 05:18:50|3900.4|3894.4|3900.7|3894.7|3900.7|3894.7|3900.4|3894.4|0
1605849540000|2020-11-20 05:19:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1605849600000|2020-11-20 05:20:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|2
1605849610000|2020-11-20 05:20:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1605849620000|2020-11-20 05:20:20|3900.9|3894.9|3901.1|3895.1|3901.1|3895.1|3900.9|3894.9|0
1605849660000|2020-11-20 05:21:00|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|1
1605849670000|2020-11-20 05:21:10|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|0
1605849700000|2020-11-20 05:21:40|3902.4|3896.4|3902.6|3896.6|3902.6|3896.6|3902.4|3896.4|0
1605849710000|2020-11-20 05:21:50|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1605849720000|2020-11-20 05:22:00|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|0
1605849780000|2020-11-20 05:23:00|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1605849790000|2020-11-20 05:23:10|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|0
1605849830000|2020-11-20 05:23:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1605849840000|2020-11-20 05:24:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1605849850000|2020-11-20 05:24:10|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|0
1605849870000|2020-11-20 05:24:30|3902.2|3896.2|3902.1|3896.1|3902.2|3896.2|3902.1|3896.1|1
1605849880000|2020-11-20 05:24:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1605849890000|2020-11-20 05:24:50|3902.6|3896.6|3902.4|3896.4|3902.6|3896.6|3902.4|3896.4|1
1605849910000|2020-11-20 05:25:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1605849920000|2020-11-20 05:25:20|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|0
1605849940000|2020-11-20 05:25:40|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|0
1605850020000|2020-11-20 05:27:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1605850060000|2020-11-20 05:27:40|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|0
1605850070000|2020-11-20 05:27:50|3901.9|3895.9|3901.2|3895.2|3901.9|3895.9|3901.2|3895.2|0
1605850130000|2020-11-20 05:28:50|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1605850140000|2020-11-20 05:29:00|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|0
1605850150000|2020-11-20 05:29:10|3901.3|3895.3|3901.7|3895.7|3901.7|3895.7|3901.3|3895.3|0
1605850170000|2020-11-20 05:29:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1605850180000|2020-11-20 05:29:40|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|0
1605850200000|2020-11-20 05:30:00|3901.1|3895.1|3902.1|3896.1|3902.9|3896.9|3901.1|3895.1|4
1605850220000|2020-11-20 05:30:20|3901.6|3895.6|3902.1|3896.1|3902.1|3896.1|3901.6|3895.6|0
1605850260000|2020-11-20 05:31:00|3901.9|3895.9|3901.4|3895.4|3902.1|3896.1|3901.4|3895.4|0
1605850290000|2020-11-20 05:31:30|3900.6|3894.6|3901.1|3895.1|3901.2|3895.2|3900.6|3894.6|1
1605850300000|2020-11-20 05:31:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1605850310000|2020-11-20 05:31:50|3900.6|3894.6|3900.1|3894.1|3900.9|3894.9|3900.1|3894.1|0
1605850320000|2020-11-20 05:32:00|3900.4|3894.4|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|0
1605850330000|2020-11-20 05:32:10|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|0
1605850360000|2020-11-20 05:32:40|3900.3|3894.3|3900.1|3894.1|3900.3|3894.3|3899.9|3893.9|1
1605850370000|2020-11-20 05:32:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1605850380000|2020-11-20 05:33:00|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|1
1605850390000|2020-11-20 05:33:10|3901.3|3895.3|3901.6|3895.6|3901.9|3895.9|3901.1|3895.1|4
1605850400000|2020-11-20 05:33:20|3901.9|3895.9|3901.6|3895.6|3902.1|3896.1|3901.6|3895.6|0
1605850410000|2020-11-20 05:33:30|3901.4|3895.4|3900.7|3894.7|3901.4|3895.4|3900.6|3894.6|1
1605850420000|2020-11-20 05:33:40|3900.6|3894.6|3900.7|3894.7|3900.7|3894.7|3900.6|3894.6|0
1605850430000|2020-11-20 05:33:50|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1605850440000|2020-11-20 05:34:00|3900.7|3894.7|3900.6|3894.6|3901.4|3895.4|3900.6|3894.6|0
1605850450000|2020-11-20 05:34:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1605850460000|2020-11-20 05:34:20|3900.3|3894.3|3899.9|3893.9|3900.3|3894.3|3899.9|3893.9|0
1605850470000|2020-11-20 05:34:30|3900.1|3894.1|3899.9|3893.9|3900.1|3894.1|3899.9|3893.9|1
1605850520000|2020-11-20 05:35:20|3900.6|3894.6|3900.4|3894.4|3900.6|3894.6|3900.4|3894.4|5
1605850540000|2020-11-20 05:35:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1605850550000|2020-11-20 05:35:50|3900.9|3894.9|3901.3|3895.3|3901.3|3895.3|3900.9|3894.9|0
1605850560000|2020-11-20 05:36:00|3900.8|3894.8|3901.1|3895.1|3901.1|3895.1|3900.8|3894.8|1
1605850570000|2020-11-20 05:36:10|3901.6|3895.6|3901.9|3895.9|3901.9|3895.9|3901.6|3895.6|0
1605850590000|2020-11-20 05:36:30|3902.8|3896.8|3902.4|3896.4|3902.8|3896.8|3901.9|3895.9|2
1605850600000|2020-11-20 05:36:40|3902.8|3896.8|3902.8|3896.8|3903.3|3897.3|3902.8|3896.8|0
1605850610000|2020-11-20 05:36:50|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1605850620000|2020-11-20 05:37:00|3902.8|3896.8|3902.9|3896.9|3902.9|3896.9|3902.8|3896.8|0
1605850630000|2020-11-20 05:37:10|3903.3|3897.3|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|5
1605850640000|2020-11-20 05:37:20|3903.4|3897.4|3904.3|3898.3|3904.8|3898.8|3903.4|3897.4|0
1605850650000|2020-11-20 05:37:30|3903.9|3897.9|3903.8|3897.8|3903.9|3897.9|3903.4|3897.4|0
1605850660000|2020-11-20 05:37:40|3903.4|3897.4|3903.4|3897.4|3903.8|3897.8|3903.4|3897.4|0
1605850670000|2020-11-20 05:37:50|3903.8|3897.8|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|0
1605850680000|2020-11-20 05:38:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|4
1605850690000|2020-11-20 05:38:10|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|0
1605850700000|2020-11-20 05:38:20|3903.9|3897.9|3903.4|3897.4|3904.4|3898.4|3903.4|3897.4|6
1605850710000|2020-11-20 05:38:30|3903.6|3897.6|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|0
1605850720000|2020-11-20 05:38:40|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1605850730000|2020-11-20 05:38:50|3903.6|3897.6|3904.4|3898.4|3904.4|3898.4|3903.6|3897.6|2
1605850740000|2020-11-20 05:39:00|3904.6|3898.6|3905.1|3899.1|3905.1|3899.1|3904.6|3898.6|1
1605850750000|2020-11-20 05:39:10|3904.7|3898.7|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|0
1605850760000|2020-11-20 05:39:20|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|0
1605850770000|2020-11-20 05:39:30|3904.9|3898.9|3904.6|3898.6|3904.9|3898.9|3904.6|3898.6|0
1605850780000|2020-11-20 05:39:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|0
1605850790000|2020-11-20 05:39:50|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|0
1605850810000|2020-11-20 05:40:10|||||||||3
1605850830000|2020-11-20 05:40:30|3904.6|3898.6|3904.1|3898.1|3904.9|3898.9|3903.6|3897.6|3
1605850850000|2020-11-20 05:40:50|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|2
1605850860000|2020-11-20 05:41:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|0
1605850870000|2020-11-20 05:41:10|3904.1|3898.1|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|1
1605850880000|2020-11-20 05:41:20|3904.1|3898.1|3903.4|3897.4|3904.1|3898.1|3903.4|3897.4|1
1605850890000|2020-11-20 05:41:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1605850900000|2020-11-20 05:41:40|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|0
1605850920000|2020-11-20 05:42:00|3903.6|3897.6|3903.6|3897.6|3904.4|3898.4|3903.6|3897.6|0
1605850930000|2020-11-20 05:42:10|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3903.9|3897.9|1
1605850940000|2020-11-20 05:42:20|3903.9|3897.9|3903.6|3897.6|3903.9|3897.9|3903.6|3897.6|0
1605850950000|2020-11-20 05:42:30|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1605850960000|2020-11-20 05:42:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1605850970000|2020-11-20 05:42:50|3902.9|3896.9|3902.6|3896.6|3903.1|3897.1|3902.6|3896.6|0
1605850980000|2020-11-20 05:43:00|3903.1|3897.1|3902.7|3896.7|3903.1|3897.1|3902.6|3896.6|1
1605850990000|2020-11-20 05:43:10|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.9|3896.9|1
1605851020000|2020-11-20 05:43:40|3903.6|3897.6|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|0
1605851030000|2020-11-20 05:43:50|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1605851040000|2020-11-20 05:44:00|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1605851060000|2020-11-20 05:44:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.6|3896.6|1
1605851070000|2020-11-20 05:44:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1605851080000|2020-11-20 05:44:40|3902.6|3896.6|3903.6|3897.6|3903.6|3897.6|3902.6|3896.6|0
1605851090000|2020-11-20 05:44:50|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902.1|3896.1|1
1605851100000|2020-11-20 05:45:00|3901.7|3895.7|3902.6|3896.6|3902.7|3896.7|3901.7|3895.7|1
1605851110000|2020-11-20 05:45:10|3902.3|3896.3|3902.1|3896.1|3902.3|3896.3|3901.9|3895.9|2
1605851130000|2020-11-20 05:45:30|3902.4|3896.4|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|0
1605851140000|2020-11-20 05:45:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.1|3896.1|0
1605851150000|2020-11-20 05:45:50|3902.1|3896.1|3902.1|3896.1|3902.4|3896.4|3902.1|3896.1|0
1605851160000|2020-11-20 05:46:00|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1605851170000|2020-11-20 05:46:10|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|0
1605851180000|2020-11-20 05:46:20|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|0
1605851190000|2020-11-20 05:46:30|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|0
1605851210000|2020-11-20 05:46:50|3901.7|3895.7|3901.2|3895.2|3901.7|3895.7|3901.2|3895.2|0
1605851220000|2020-11-20 05:47:00|3901.3|3895.3|3902.2|3896.2|3902.2|3896.2|3901.3|3895.3|1
1605851230000|2020-11-20 05:47:10|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1605851250000|2020-11-20 05:47:30|3902.4|3896.4|3902.7|3896.7|3902.7|3896.7|3902.4|3896.4|0
1605851260000|2020-11-20 05:47:40|3902.6|3896.6|3902.7|3896.7|3902.7|3896.7|3902.4|3896.4|0
1605851270000|2020-11-20 05:47:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1605851320000|2020-11-20 05:48:40|3903.4|3897.4|3903.1|3897.1|3903.4|3897.4|3903.1|3897.1|0
1605851340000|2020-11-20 05:49:00|3902.9|3896.9|3903.1|3897.1|3903.1|3897.1|3902.6|3896.6|0
1605851350000|2020-11-20 05:49:10|3902.6|3896.6|3902.6|3896.6|3902.7|3896.7|3902.6|3896.6|0
1605851360000|2020-11-20 05:49:20|3901.8|3895.8|3901.6|3895.6|3902.1|3896.1|3901.2|3895.2|0
1605851370000|2020-11-20 05:49:30|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|3901.2|3895.2|0
1605851380000|2020-11-20 05:49:40|3901.7|3895.7|3901.2|3895.2|3901.7|3895.7|3901.2|3895.2|0
1605851390000|2020-11-20 05:49:50|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|3900.3|3894.3|0
1605851400000|2020-11-20 05:50:00|3900.7|3894.7|3901.2|3895.2|3901.2|3895.2|3900.7|3894.7|0
1605851410000|2020-11-20 05:50:10|3900.7|3894.7|3900.3|3894.3|3900.7|3894.7|3900.3|3894.3|0
1605851430000|2020-11-20 05:50:30|3900.2|3894.2|3900.2|3894.2|3900.2|3894.2|3899.8|3893.8|0
1605851440000|2020-11-20 05:50:40|3899.8|3893.8|3899.8|3893.8|3900.2|3894.2|3899.8|3893.8|1
1605851450000|2020-11-20 05:50:50|3899.7|3893.7|3899.7|3893.7|3899.7|3893.7|3899.7|3893.7|1
1605851460000|2020-11-20 05:51:00|3899.3|3893.3|3899.2|3893.2|3899.7|3893.7|3899.2|3893.2|1
1605851470000|2020-11-20 05:51:10|3898.8|3892.8|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|3
1605851510000|2020-11-20 05:51:50|||||||||1
1605851520000|2020-11-20 05:52:00|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|0
1605851540000|2020-11-20 05:52:20|3898.8|3892.8|3899.2|3893.2|3899.2|3893.2|3898.8|3892.8|0
1605851550000|2020-11-20 05:52:30|3898.8|3892.8|3898.2|3892.2|3898.8|3892.8|3898.2|3892.2|17
1605851560000|2020-11-20 05:52:40|3898.3|3892.3|3897.7|3891.7|3898.3|3892.3|3897.7|3891.7|0
1605851570000|2020-11-20 05:52:50|3898|3892|3898|3892|3898|3892|3898|3892|0
1605851590000|2020-11-20 05:53:10|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|0
1605851610000|2020-11-20 05:53:30|3898|3892|3898.2|3892.2|3898.2|3892.2|3898|3892|0
1605851630000|2020-11-20 05:53:50|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1605851650000|2020-11-20 05:54:10|3898.7|3892.7|3899|3893|3899|3893|3898.7|3892.7|1
1605851660000|2020-11-20 05:54:20|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.2|3892.2|0
1605851680000|2020-11-20 05:54:40|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|1
1605851690000|2020-11-20 05:54:50|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1605851700000|2020-11-20 05:55:00|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|1
1605851720000|2020-11-20 05:55:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1605851740000|2020-11-20 05:55:40|||||||||2
1605851750000|2020-11-20 05:55:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.5|3893.5|0
1605851760000|2020-11-20 05:56:00|3900|3894|3900.4|3894.4|3900.4|3894.4|3900|3894|2
1605851780000|2020-11-20 05:56:20|3900.3|3894.3|3899.9|3893.9|3900.3|3894.3|3899.9|3893.9|2
1605851790000|2020-11-20 05:56:30|3900|3894|3900|3894|3900|3894|3900|3894|1
1605851800000|2020-11-20 05:56:40|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1605851810000|2020-11-20 05:56:50|3900|3894|3900|3894|3900|3894|3899.9|3893.9|0
1605851820000|2020-11-20 05:57:00|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1605851830000|2020-11-20 05:57:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1605851840000|2020-11-20 05:57:20|3900.3|3894.3|3899.9|3893.9|3900.3|3894.3|3899.9|3893.9|0
1605851850000|2020-11-20 05:57:30|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1605851860000|2020-11-20 05:57:40|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.5|3892.5|20
1605851870000|2020-11-20 05:57:50|3898.5|3892.5|3898.7|3892.7|3898.7|3892.7|3898.5|3892.5|0
1605851880000|2020-11-20 05:58:00|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1605851900000|2020-11-20 05:58:20|3899.5|3893.5|3900.4|3894.4|3900.4|3894.4|3899.5|3893.5|0
1605851930000|2020-11-20 05:58:50|3900.7|3894.7|3900.5|3894.5|3900.7|3894.7|3900.5|3894.5|1
1605851940000|2020-11-20 05:59:00|3901.3|3895.3|3901.3|3895.3|3901.7|3895.7|3901.3|3895.3|3
1605851960000|2020-11-20 05:59:20|3901.7|3895.7|3901.7|3895.7|3902.2|3896.2|3901.7|3895.7|11
1605851970000|2020-11-20 05:59:30|3902|3896|3901.7|3895.7|3902.7|3896.7|3901.7|3895.7|1
1605851980000|2020-11-20 05:59:40|3902|3896|3902.2|3896.2|3902.7|3896.7|3901.7|3895.7|0
1605851990000|2020-11-20 05:59:50|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.2|3896.2|1
1605852000000|2020-11-20 06:00:00|3902.4|3896.4|3901.7|3895.7|3902.8|3896.8|3901.7|3895.7|4
1605852030000|2020-11-20 06:00:30|3901.5|3895.5|3900.8|3894.8|3901.5|3895.5|3900.8|3894.8|0
1605852040000|2020-11-20 06:00:40|3901.2|3895.2|3901.2|3895.2|3901.3|3895.3|3901.2|3895.2|0
1605852050000|2020-11-20 06:00:50|3901.7|3895.7|3901.3|3895.3|3901.7|3895.7|3901.3|3895.3|0
1605852060000|2020-11-20 06:01:00|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|0
1605852090000|2020-11-20 06:01:30|3901.5|3895.5|3902.2|3896.2|3902.5|3896.5|3901.5|3895.5|1
1605852100000|2020-11-20 06:01:40|3902|3896|3902|3896|3902|3896|3902|3896|0
1605852110000|2020-11-20 06:01:50|3902.2|3896.2|3901.7|3895.7|3902.2|3896.2|3901.7|3895.7|0
1605852120000|2020-11-20 06:02:00|3902|3896|3901.7|3895.7|3902|3896|3901.7|3895.7|0
1605852150000|2020-11-20 06:02:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|0
1605852160000|2020-11-20 06:02:40|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|0
1605852170000|2020-11-20 06:02:50|3901.8|3895.8|3901.7|3895.7|3902.7|3896.7|3901.7|3895.7|0
1605852180000|2020-11-20 06:03:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1605852190000|2020-11-20 06:03:10|3902.2|3896.2|3903|3897|3903|3897|3902|3896|4
1605852200000|2020-11-20 06:03:20|3902.7|3896.7|3903|3897|3903.3|3897.3|3902.7|3896.7|2
1605852210000|2020-11-20 06:03:30|3902.7|3896.7|3903.7|3897.7|3903.7|3897.7|3902.7|3896.7|0
1605852220000|2020-11-20 06:03:40|3903.3|3897.3|3904.3|3898.3|3904.3|3898.3|3903.3|3897.3|0
1605852230000|2020-11-20 06:03:50|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|3904.7|3898.7|0
1605852240000|2020-11-20 06:04:00|3904.2|3898.2|3903.7|3897.7|3904.2|3898.2|3903.7|3897.7|0
1605852250000|2020-11-20 06:04:10|3903.2|3897.2|3903.3|3897.3|3903.7|3897.7|3903.2|3897.2|0
1605852260000|2020-11-20 06:04:20|3903.2|3897.2|3903.5|3897.5|3903.5|3897.5|3903.2|3897.2|0
1605852270000|2020-11-20 06:04:30|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|3903.2|3897.2|0
1605852280000|2020-11-20 06:04:40|3903.5|3897.5|3904.7|3898.7|3904.7|3898.7|3903.5|3897.5|1
1605852320000|2020-11-20 06:05:20|3905|3899|3905.5|3899.5|3905.7|3899.7|3905|3899|0
1605852330000|2020-11-20 06:05:30|3905.7|3899.7|3905.2|3899.2|3905.7|3899.7|3904.7|3898.7|0
1605852350000|2020-11-20 06:05:50|3905|3899|3905.5|3899.5|3905.7|3899.7|3904.7|3898.7|0
1605852360000|2020-11-20 06:06:00|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|0
1605852370000|2020-11-20 06:06:10|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|0
1605852390000|2020-11-20 06:06:30|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|0
1605852400000|2020-11-20 06:06:40|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|8
1605852410000|2020-11-20 06:06:50|3905.9|3899.9|3906.5|3900.5|3906.7|3900.7|3905.9|3899.9|1
1605852420000|2020-11-20 06:07:00|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|0
1605852440000|2020-11-20 06:07:20|3906.5|3900.5|3906|3900|3906.5|3900.5|3905.7|3899.7|0
1605852450000|2020-11-20 06:07:30|3906.5|3900.5|3906.2|3900.2|3906.5|3900.5|3906.2|3900.2|0
1605852460000|2020-11-20 06:07:40|3906.5|3900.5|3906.3|3900.3|3906.7|3900.7|3906.2|3900.2|4
1605852470000|2020-11-20 06:07:50|3906.2|3900.2|3906.7|3900.7|3906.7|3900.7|3906.2|3900.2|0
1605852480000|2020-11-20 06:08:00|3906.3|3900.3|3906.2|3900.2|3906.7|3900.7|3906.2|3900.2|0
1605852490000|2020-11-20 06:08:10|3906.7|3900.7|3906.7|3900.7|3906.8|3900.8|3906.7|3900.7|1
1605852500000|2020-11-20 06:08:20|3906.8|3900.8|3906.7|3900.7|3906.8|3900.8|3906.7|3900.7|1
1605852510000|2020-11-20 06:08:30|3906.5|3900.5|3906.7|3900.7|3907|3901|3906.5|3900.5|1
1605852520000|2020-11-20 06:08:40|3907|3901|3906.7|3900.7|3907|3901|3906.7|3900.7|0
1605852530000|2020-11-20 06:08:50|3907|3901|3907|3901|3907|3901|3907|3901|0
1605852540000|2020-11-20 06:09:00|3906.7|3900.7|3906|3900|3906.7|3900.7|3905.7|3899.7|0
1605852550000|2020-11-20 06:09:10|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|0
1605852560000|2020-11-20 06:09:20|3906|3900|3906|3900|3906.4|3900.4|3906|3900|4
1605852570000|2020-11-20 06:09:30|3906.5|3900.5|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|0
1605852580000|2020-11-20 06:09:40|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|1
1605852590000|2020-11-20 06:09:50|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|0
1605852600000|2020-11-20 06:10:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|0
1605852620000|2020-11-20 06:10:20|3906.5|3900.5|3905.5|3899.5|3906.5|3900.5|3905.5|3899.5|0
1605852630000|2020-11-20 06:10:30|3905.7|3899.7|3906|3900|3906|3900|3905.7|3899.7|0
1605852670000|2020-11-20 06:11:10|3905.9|3899.9|3905.9|3899.9|3906|3900|3905.5|3899.5|2
1605852700000|2020-11-20 06:11:40|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|2
1605852710000|2020-11-20 06:11:50|3906|3900|3906|3900|3906|3900|3906|3900|0
1605852720000|2020-11-20 06:12:00|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|0
1605852730000|2020-11-20 06:12:10|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.5|3900.5|0
1605852780000|2020-11-20 06:13:00|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|0
1605852790000|2020-11-20 06:13:10|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|0
1605852800000|2020-11-20 06:13:20|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|0
1605852810000|2020-11-20 06:13:30|3906.5|3900.5|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|0
1605852820000|2020-11-20 06:13:40|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|0
1605852840000|2020-11-20 06:14:00|||||||||1
1605852860000|2020-11-20 06:14:20|3905.7|3899.7|3905.5|3899.5|3905.7|3899.7|3905.5|3899.5|0
1605852880000|2020-11-20 06:14:40|3906|3900|3906.5|3900.5|3906.5|3900.5|3906|3900|2
1605852890000|2020-11-20 06:14:50|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|0
1605852900000|2020-11-20 06:15:00|3906.2|3900.2|3906|3900|3906.2|3900.2|3905.7|3899.7|2
1605852930000|2020-11-20 06:15:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1605852940000|2020-11-20 06:15:40|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1605852960000|2020-11-20 06:16:00|3905.7|3899.7|3906.2|3900.2|3906.2|3900.2|3905.5|3899.5|0
1605852970000|2020-11-20 06:16:10|3906|3900|3906|3900|3906|3900|3906|3900|0
1605852990000|2020-11-20 06:16:30|3906.2|3900.2|3906.5|3900.5|3906.5|3900.5|3906.2|3900.2|0
1605853020000|2020-11-20 06:17:00|3906.2|3900.2|3906|3900|3906.2|3900.2|3906|3900|0
1605853040000|2020-11-20 06:17:20|3905.7|3899.7|3905.5|3899.5|3905.7|3899.7|3905.5|3899.5|0
1605853080000|2020-11-20 06:18:00|3905.4|3899.4|3904.9|3898.9|3905.5|3899.5|3904.9|3898.9|0
1605853090000|2020-11-20 06:18:10|3904.5|3898.5|3904|3898|3904.5|3898.5|3904|3898|4
1605853100000|2020-11-20 06:18:20|3903.5|3897.5|3903.7|3897.7|3903.7|3897.7|3903.5|3897.5|0
1605853110000|2020-11-20 06:18:30|3903.5|3897.5|3903.7|3897.7|3903.7|3897.7|3903.5|3897.5|0
1605853120000|2020-11-20 06:18:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1605853130000|2020-11-20 06:18:50|3903.2|3897.2|3901.9|3895.9|3903.2|3897.2|3901.9|3895.9|2
1605853140000|2020-11-20 06:19:00|3902|3896|3903|3897|3903.2|3897.2|3901.8|3895.8|2
1605853150000|2020-11-20 06:19:10|3902.7|3896.7|3903|3897|3903|3897|3902.7|3896.7|0
1605853160000|2020-11-20 06:19:20|3903.4|3897.4|3904.5|3898.5|3904.5|3898.5|3903.4|3897.4|0
1605853170000|2020-11-20 06:19:30|3904.7|3898.7|3905|3899|3905.2|3899.2|3904.7|3898.7|0
1605853180000|2020-11-20 06:19:40|3904.5|3898.5|3904|3898|3904.7|3898.7|3904|3898|4
1605853190000|2020-11-20 06:19:50|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|2
1605853200000|2020-11-20 06:20:00|3903.5|3897.5|3903.7|3897.7|3903.7|3897.7|3903.5|3897.5|0
1605853210000|2020-11-20 06:20:10|3904.2|3898.2|3903.8|3897.8|3904.7|3898.7|3903.8|3897.8|0
1605853220000|2020-11-20 06:20:20|3903.9|3897.9|3903.8|3897.8|3904.7|3898.7|3903.8|3897.8|0
1605853230000|2020-11-20 06:20:30|3903.2|3897.2|3903.7|3897.7|3903.7|3897.7|3903.2|3897.2|5
1605853240000|2020-11-20 06:20:40|3903.3|3897.3|3903.7|3897.7|3904.2|3898.2|3903.3|3897.3|0
1605853250000|2020-11-20 06:20:50|3903.5|3897.5|3903.8|3897.8|3903.8|3897.8|3903.2|3897.2|0
1605853260000|2020-11-20 06:21:00|3904.2|3898.2|3903.8|3897.8|3904.2|3898.2|3903.8|3897.8|0
1605853270000|2020-11-20 06:21:10|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|0
1605853280000|2020-11-20 06:21:20|3903.8|3897.8|3903.7|3897.7|3904.2|3898.2|3903.5|3897.5|0
1605853290000|2020-11-20 06:21:30|3903.2|3897.2|3902.8|3896.8|3903.7|3897.7|3902.8|3896.8|1
1605853300000|2020-11-20 06:21:40|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|0
1605853310000|2020-11-20 06:21:50|3902.2|3896.2|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|5
1605853320000|2020-11-20 06:22:00|3901.7|3895.7|3900.8|3894.8|3901.7|3895.7|3900.8|3894.8|0
1605853330000|2020-11-20 06:22:10|3901.5|3895.5|3900.8|3894.8|3901.7|3895.7|3900.8|3894.8|0
1605853340000|2020-11-20 06:22:20|3899.8|3893.8|3899.8|3893.8|3900.3|3894.3|3899.8|3893.8|1
1605853350000|2020-11-20 06:22:30|3899.9|3893.9|3899.3|3893.3|3900.2|3894.2|3899.3|3893.3|0
1605853360000|2020-11-20 06:22:40|3899.2|3893.2|3898.8|3892.8|3899.3|3893.3|3898.7|3892.7|0
1605853370000|2020-11-20 06:22:50|3899.3|3893.3|3898.2|3892.2|3899.3|3893.3|3897.8|3891.8|3
1605853380000|2020-11-20 06:23:00|3897.8|3891.8|3897.7|3891.7|3897.8|3891.8|3897.7|3891.7|7
1605853390000|2020-11-20 06:23:10|3897.8|3891.8|3895.7|3889.7|3897.8|3891.8|3895.7|3889.7|12
1605853400000|2020-11-20 06:23:20|3895.5|3889.5|3894.7|3888.7|3895.5|3889.5|3893.8|3887.8|9
1605853410000|2020-11-20 06:23:30|3895|3889|3894.5|3888.5|3895|3889|3894.2|3888.2|1
1605853420000|2020-11-20 06:23:40|3894.7|3888.7|3894.2|3888.2|3895.7|3889.7|3894.2|3888.2|1
1605853430000|2020-11-20 06:23:50|3893.8|3887.8|3893.7|3887.7|3893.8|3887.8|3892.8|3886.8|5
1605853440000|2020-11-20 06:24:00|3893.8|3887.8|3893.5|3887.5|3894|3888|3892.8|3886.8|7
1605853450000|2020-11-20 06:24:10|3893.2|3887.2|3892.8|3886.8|3893.7|3887.7|3892.8|3886.8|30
1605853460000|2020-11-20 06:24:20|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|16
1605853470000|2020-11-20 06:24:30|3892.8|3886.8|3892.2|3886.2|3892.8|3886.8|3891.8|3885.8|13
1605853480000|2020-11-20 06:24:40|3891.9|3885.9|3891.5|3885.5|3891.9|3885.9|3891.2|3885.2|5
1605853490000|2020-11-20 06:24:50|3892.2|3886.2|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|6
1605853500000|2020-11-20 06:25:00|3892.5|3886.5|3893.3|3887.3|3893.3|3887.3|3892.5|3886.5|2
1605853510000|2020-11-20 06:25:10|3893.2|3887.2|3893.2|3887.2|3893.8|3887.8|3893|3887|5
1605853520000|2020-11-20 06:25:20|3893|3887|3892.7|3886.7|3893|3887|3892.7|3886.7|0
1605853530000|2020-11-20 06:25:30|3892.8|3886.8|3891.8|3885.8|3892.8|3886.8|3891.8|3885.8|1
1605853540000|2020-11-20 06:25:40|3892.2|3886.2|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|3
1605853550000|2020-11-20 06:25:50|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3891.8|3885.8|1
1605853560000|2020-11-20 06:26:00|3891.8|3885.8|3891.7|3885.7|3892.2|3886.2|3891.3|3885.3|4
1605853570000|2020-11-20 06:26:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1605853580000|2020-11-20 06:26:20|3890.8|3884.8|3889.3|3883.3|3890.8|3884.8|3889.3|3883.3|2
1605853590000|2020-11-20 06:26:30|3889.4|3883.4|3888|3882|3889.7|3883.7|3888|3882|11
1605853600000|2020-11-20 06:26:40|3888.4|3882.4|3888.9|3882.9|3890|3884|3888.4|3882.4|55
1605853610000|2020-11-20 06:26:50|3889.3|3883.3|3889|3883|3889.4|3883.4|3889|3883|2
1605853620000|2020-11-20 06:27:00|3889.4|3883.4|3889.8|3883.8|3889.8|3883.8|3889.4|3883.4|1
1605853630000|2020-11-20 06:27:10|3889.9|3883.9|3891.8|3885.8|3891.8|3885.8|3889.9|3883.9|4
1605853640000|2020-11-20 06:27:20|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1605853650000|2020-11-20 06:27:30|3891.3|3885.3|3891|3885|3891.4|3885.4|3891|3885|2
1605853660000|2020-11-20 06:27:40|3891.4|3885.4|3890|3884|3891.4|3885.4|3890|3884|3
1605853670000|2020-11-20 06:27:50|3889.8|3883.8|3889|3883|3889.9|3883.9|3887.8|3881.8|0
1605853680000|2020-11-20 06:28:00|3888.7|3882.7|3887.5|3881.5|3889|3883|3887.5|3881.5|8
1605853690000|2020-11-20 06:28:10|3886.9|3880.9|3886.4|3880.4|3886.9|3880.9|3886|3880|15
1605853700000|2020-11-20 06:28:20|3886|3880|3886|3880|3886.4|3880.4|3886|3880|2
1605853710000|2020-11-20 06:28:30|||||||||1
1605853720000|2020-11-20 06:28:40|3885.9|3879.9|3885.9|3879.9|3886|3880|3885.9|3879.9|3
1605853730000|2020-11-20 06:28:50|3886.3|3880.3|3885.5|3879.5|3886.4|3880.4|3885.5|3879.5|2
1605853740000|2020-11-20 06:29:00|3885|3879|3885|3879|3885.4|3879.4|3884.2|3878.2|7
1605853750000|2020-11-20 06:29:10|3885.4|3879.4|3885.2|3879.2|3886|3880|3884.8|3878.8|1
1605853760000|2020-11-20 06:29:20|3885|3879|3886|3880|3886|3880|3884.7|3878.7|1
1605853770000|2020-11-20 06:29:30|3886.2|3880.2|3886.5|3880.5|3886.5|3880.5|3886.2|3880.2|2
1605853780000|2020-11-20 06:29:40|3886.2|3880.2|3885.2|3879.2|3886.2|3880.2|3885.2|3879.2|2
1605853790000|2020-11-20 06:29:50|3884.8|3878.8|3885.5|3879.5|3885.5|3879.5|3884.8|3878.8|0
1605853800000|2020-11-20 06:30:00|3885.7|3879.7|3886.2|3880.2|3886.8|3880.8|3885.7|3879.7|6
1605853810000|2020-11-20 06:30:10|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3885.8|3879.8|0
1605853820000|2020-11-20 06:30:20|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885|3879|12
1605853830000|2020-11-20 06:30:30|3885.3|3879.3|3882.8|3876.8|3885.3|3879.3|3882.8|3876.8|9
1605853840000|2020-11-20 06:30:40|3882.1|3876.1|3881.7|3875.7|3882.1|3876.1|3881.7|3875.7|110
1605853850000|2020-11-20 06:30:50|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1605853860000|2020-11-20 06:31:00|3881.8|3875.8|3881.5|3875.5|3883.7|3877.7|3881.5|3875.5|11
1605853870000|2020-11-20 06:31:10|3881.4|3875.4|3882.9|3876.9|3883.4|3877.4|3881.4|3875.4|10
1605853880000|2020-11-20 06:31:20|3882.5|3876.5|3883|3877|3883|3877|3882|3876|8
1605853890000|2020-11-20 06:31:30|3882.7|3876.7|3881.7|3875.7|3882.9|3876.9|3881.7|3875.7|0
1605853900000|2020-11-20 06:31:40|3880.9|3874.9|3880.7|3874.7|3880.9|3874.9|3880.7|3874.7|1
1605853910000|2020-11-20 06:31:50|3881.7|3875.7|3880.7|3874.7|3881.7|3875.7|3880.7|3874.7|0
1605853920000|2020-11-20 06:32:00|3881|3875|3881.7|3875.7|3881.7|3875.7|3880.7|3874.7|1
1605853930000|2020-11-20 06:32:10|3881.2|3875.2|3881.7|3875.7|3881.7|3875.7|3880.8|3874.8|0
1605853940000|2020-11-20 06:32:20|3882|3876|3881.8|3875.8|3882.7|3876.7|3881.8|3875.8|1
1605853950000|2020-11-20 06:32:30|3882.2|3876.2|3881.5|3875.5|3882.2|3876.2|3881.2|3875.2|5
1605853960000|2020-11-20 06:32:40|3881.7|3875.7|3879.2|3873.2|3881.7|3875.7|3879.2|3873.2|6
1605853970000|2020-11-20 06:32:50|3878.8|3872.8|3878.5|3872.5|3879.3|3873.3|3878.5|3872.5|4
1605853980000|2020-11-20 06:33:00|3877.8|3871.8|3879.7|3873.7|3880.2|3874.2|3877.8|3871.8|3
1605853990000|2020-11-20 06:33:10|3880.2|3874.2|3881|3875|3881|3875|3880|3874|1
1605854000000|2020-11-20 06:33:20|3880.7|3874.7|3878|3872|3880.7|3874.7|3877.7|3871.7|126
1605854010000|2020-11-20 06:33:30|3877.7|3871.7|3878.3|3872.3|3878.5|3872.5|3877.5|3871.5|7
1605854020000|2020-11-20 06:33:40|3878.2|3872.2|3877.8|3871.8|3878.2|3872.2|3877.8|3871.8|12
1605854030000|2020-11-20 06:33:50|3878.2|3872.2|3877.5|3871.5|3878.2|3872.2|3877|3871|6
1605854040000|2020-11-20 06:34:00|3877.7|3871.7|3877.7|3871.7|3878|3872|3877.2|3871.2|10
1605854050000|2020-11-20 06:34:10|3878|3872|3878|3872|3878|3872|3877.5|3871.5|6
1605854060000|2020-11-20 06:34:20|3877.9|3871.9|3876.7|3870.7|3877.9|3871.9|3876.7|3870.7|4
1605854070000|2020-11-20 06:34:30|3876.5|3870.5|3876.9|3870.9|3876.9|3870.9|3875.9|3869.9|5
1605854080000|2020-11-20 06:34:40|3876.5|3870.5|3877|3871|3877|3871|3876.4|3870.4|6
1605854090000|2020-11-20 06:34:50|3876.9|3870.9|3877|3871|3877|3871|3876.9|3870.9|4
1605854100000|2020-11-20 06:35:00|3876|3870|3876.5|3870.5|3876.7|3870.7|3875.9|3869.9|8
1605854110000|2020-11-20 06:35:10|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|5
1605854120000|2020-11-20 06:35:20|3876.7|3870.7|3874.3|3868.3|3876.7|3870.7|3874.3|3868.3|14
1605854130000|2020-11-20 06:35:30|3874.7|3868.7|3874.3|3868.3|3874.7|3868.7|3874.3|3868.3|1
1605854140000|2020-11-20 06:35:40|3873.9|3867.9|3874.7|3868.7|3874.7|3868.7|3873.8|3867.8|11
1605854150000|2020-11-20 06:35:50|3875|3869|3874.9|3868.9|3875.2|3869.2|3874.7|3868.7|1
1605854160000|2020-11-20 06:36:00|3874.5|3868.5|3876|3870|3876|3870|3874.5|3868.5|9
1605854170000|2020-11-20 06:36:10|3876.4|3870.4|3876.5|3870.5|3876.5|3870.5|3876.4|3870.4|4
1605854180000|2020-11-20 06:36:20|3876.7|3870.7|3875.5|3869.5|3876.9|3870.9|3875.5|3869.5|10
1605854190000|2020-11-20 06:36:30|3875.7|3869.7|3875.3|3869.3|3876.5|3870.5|3874.8|3868.8|8
1605854200000|2020-11-20 06:36:40|3875.7|3869.7|3874.7|3868.7|3875.8|3869.8|3874.7|3868.7|13
1605854210000|2020-11-20 06:36:50|3873.9|3867.9|3874.3|3868.3|3874.3|3868.3|3873.9|3867.9|2
1605854220000|2020-11-20 06:37:00|3874.7|3868.7|3874.5|3868.5|3875|3869|3874.5|3868.5|0
1605854230000|2020-11-20 06:37:10|3874.7|3868.7|3875.2|3869.2|3875.3|3869.3|3874.7|3868.7|4
1605854240000|2020-11-20 06:37:20|3874.8|3868.8|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|2
1605854250000|2020-11-20 06:37:30|3874.2|3868.2|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|0
1605854260000|2020-11-20 06:37:40|3874.3|3868.3|3874.4|3868.4|3874.8|3868.8|3874.2|3868.2|0
1605854270000|2020-11-20 06:37:50|3874.8|3868.8|3874.3|3868.3|3874.8|3868.8|3874.3|3868.3|1
1605854280000|2020-11-20 06:38:00|3874.2|3868.2|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|0
1605854290000|2020-11-20 06:38:10|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1605854300000|2020-11-20 06:38:20|3874.5|3868.5|3875.7|3869.7|3875.9|3869.9|3874.5|3868.5|9
1605854310000|2020-11-20 06:38:30|3876|3870|3874.8|3868.8|3876.2|3870.2|3874.8|3868.8|4
1605854320000|2020-11-20 06:38:40|3874.4|3868.4|3875.7|3869.7|3875.7|3869.7|3874.4|3868.4|2
1605854340000|2020-11-20 06:39:00|3875.8|3869.8|3876.2|3870.2|3876.3|3870.3|3875.8|3869.8|1
1605854350000|2020-11-20 06:39:10|3876.3|3870.3|3877.7|3871.7|3877.7|3871.7|3876.3|3870.3|1
1605854360000|2020-11-20 06:39:20|3877.5|3871.5|3877.2|3871.2|3877.5|3871.5|3876.8|3870.8|1
1605854370000|2020-11-20 06:39:30|3876.8|3870.8|3877.3|3871.3|3877.3|3871.3|3876.8|3870.8|1
1605854380000|2020-11-20 06:39:40|3877.8|3871.8|3877.2|3871.2|3877.8|3871.8|3876.8|3870.8|2
1605854390000|2020-11-20 06:39:50|3876.8|3870.8|3876.3|3870.3|3876.8|3870.8|3875.8|3869.8|8
1605854400000|2020-11-20 06:40:00|3876.2|3870.2|3876.4|3870.4|3876.4|3870.4|3876.2|3870.2|1
1605854410000|2020-11-20 06:40:10|3876.3|3870.3|3876.8|3870.8|3877.2|3871.2|3876.3|3870.3|2
1605854420000|2020-11-20 06:40:20|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3875.4|3869.4|1
1605854430000|2020-11-20 06:40:30|3877|3871|3876.7|3870.7|3877|3871|3876.7|3870.7|1
1605854440000|2020-11-20 06:40:40|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|0
1605854450000|2020-11-20 06:40:50|3875.4|3869.4|3875.2|3869.2|3875.4|3869.4|3874.8|3868.8|7
1605854460000|2020-11-20 06:41:00|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1605854470000|2020-11-20 06:41:10|3876.2|3870.2|3875.7|3869.7|3876.2|3870.2|3875.3|3869.3|0
1605854480000|2020-11-20 06:41:20|3876|3870|3876.7|3870.7|3876.7|3870.7|3876|3870|0
1605854490000|2020-11-20 06:41:30|3875.9|3869.9|3875.4|3869.4|3876.3|3870.3|3875.3|3869.3|5
1605854500000|2020-11-20 06:41:40|3875.9|3869.9|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|0
1605854510000|2020-11-20 06:41:50|3876.3|3870.3|3877.8|3871.8|3877.8|3871.8|3876.3|3870.3|1
1605854520000|2020-11-20 06:42:00|3877.7|3871.7|3879.2|3873.2|3879.2|3873.2|3877.7|3871.7|0
1605854530000|2020-11-20 06:42:10|3879.7|3873.7|3879.8|3873.8|3879.8|3873.8|3878.8|3872.8|5
1605854540000|2020-11-20 06:42:20|3879.4|3873.4|3878.8|3872.8|3879.9|3873.9|3878.8|3872.8|12
1605854550000|2020-11-20 06:42:30|3878.3|3872.3|3878.3|3872.3|3878.4|3872.4|3877.9|3871.9|1
1605854560000|2020-11-20 06:42:40|3878.7|3872.7|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|0
1605854570000|2020-11-20 06:42:50|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1605854580000|2020-11-20 06:43:00|3879.7|3873.7|3879.4|3873.4|3879.7|3873.7|3879.3|3873.3|3
1605854590000|2020-11-20 06:43:10|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|1
1605854610000|2020-11-20 06:43:30|3879.7|3873.7|3879.3|3873.3|3879.7|3873.7|3879.3|3873.3|3
1605854620000|2020-11-20 06:43:40|3879.4|3873.4|3879.8|3873.8|3879.8|3873.8|3879.4|3873.4|0
1605854650000|2020-11-20 06:44:10|3879.9|3873.9|3879.4|3873.4|3879.9|3873.9|3879.4|3873.4|7
1605854670000|2020-11-20 06:44:30|3879.8|3873.8|3878.4|3872.4|3879.8|3873.8|3878.4|3872.4|6
1605854680000|2020-11-20 06:44:40|3878.8|3872.8|3878.9|3872.9|3878.9|3872.9|3878.8|3872.8|0
1605854690000|2020-11-20 06:44:50|3878.8|3872.8|3878.9|3872.9|3878.9|3872.9|3878.4|3872.4|0
1605854700000|2020-11-20 06:45:00|3879.3|3873.3|3879.7|3873.7|3879.8|3873.8|3879.3|3873.3|0
1605854710000|2020-11-20 06:45:10|3879.8|3873.8|3878.9|3872.9|3879.8|3873.8|3878.9|3872.9|1
1605854720000|2020-11-20 06:45:20|3879.1|3873.1|3879.8|3873.8|3879.8|3873.8|3879.1|3873.1|0
1605854730000|2020-11-20 06:45:30|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|2
1605854740000|2020-11-20 06:45:40|3880.1|3874.1|3879.9|3873.9|3880.1|3874.1|3879.8|3873.8|2
1605854750000|2020-11-20 06:45:50|3880.1|3874.1|3879.9|3873.9|3880.1|3874.1|3879.9|3873.9|1
1605854760000|2020-11-20 06:46:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3879.9|3873.9|0
1605854770000|2020-11-20 06:46:10|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|3879.9|3873.9|1
1605854780000|2020-11-20 06:46:20|3879.8|3873.8|3879.8|3873.8|3879.9|3873.9|3879.1|3873.1|1
1605854790000|2020-11-20 06:46:30|3879.4|3873.4|3879.4|3873.4|3879.8|3873.8|3879.4|3873.4|0
1605854800000|2020-11-20 06:46:40|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.4|3873.4|0
1605854820000|2020-11-20 06:47:00|3879.9|3873.9|3879.8|3873.8|3880.1|3874.1|3879.8|3873.8|1
1605854830000|2020-11-20 06:47:10|3879.9|3873.9|3880.1|3874.1|3880.1|3874.1|3879.9|3873.9|0
1605854870000|2020-11-20 06:47:50|||||||||7
1605854880000|2020-11-20 06:48:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3
1605854890000|2020-11-20 06:48:10|3881.4|3875.4|3882.8|3876.8|3882.8|3876.8|3881.4|3875.4|2
1605854900000|2020-11-20 06:48:20|3883.2|3877.2|3882.8|3876.8|3883.2|3877.2|3882.8|3876.8|0
1605854910000|2020-11-20 06:48:30|3883.2|3877.2|3882.8|3876.8|3883.2|3877.2|3882.8|3876.8|5
1605854920000|2020-11-20 06:48:40|3882.9|3876.9|3883.8|3877.8|3883.8|3877.8|3882.9|3876.9|0
1605854930000|2020-11-20 06:48:50|3883.4|3877.4|3883.3|3877.3|3883.4|3877.4|3882.9|3876.9|2
1605854950000|2020-11-20 06:49:10|3883.4|3877.4|3883.3|3877.3|3883.8|3877.8|3883.3|3877.3|2
1605854960000|2020-11-20 06:49:20|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|0
1605854970000|2020-11-20 06:49:30|3883.3|3877.3|3883.2|3877.2|3883.3|3877.3|3882.9|3876.9|2
1605854980000|2020-11-20 06:49:40|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|10
1605855000000|2020-11-20 06:50:00|3885|3879|3885.2|3879.2|3885.7|3879.7|3885|3879|1
1605855010000|2020-11-20 06:50:10|3885.7|3879.7|3885.8|3879.8|3885.8|3879.8|3885.7|3879.7|2
1605855020000|2020-11-20 06:50:20|3885.3|3879.3|3885.3|3879.3|3885.4|3879.4|3885.3|3879.3|12
1605855040000|2020-11-20 06:50:40|3885.4|3879.4|3885.3|3879.3|3885.8|3879.8|3885.2|3879.2|1
1605855050000|2020-11-20 06:50:50|3885.7|3879.7|3885.3|3879.3|3885.7|3879.7|3885.3|3879.3|3
1605855060000|2020-11-20 06:51:00|3885.2|3879.2|3885.3|3879.3|3885.3|3879.3|3885.2|3879.2|0
1605855070000|2020-11-20 06:51:10|3885.2|3879.2|3884.8|3878.8|3885.5|3879.5|3884.3|3878.3|1
1605855100000|2020-11-20 06:51:40|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1605855120000|2020-11-20 06:52:00|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3884.8|3878.8|6
1605855130000|2020-11-20 06:52:10|3885.5|3879.5|3885.3|3879.3|3885.5|3879.5|3885.2|3879.2|0
1605855140000|2020-11-20 06:52:20|3885.2|3879.2|3885.3|3879.3|3885.4|3879.4|3885.2|3879.2|1
1605855150000|2020-11-20 06:52:30|||||||||1
1605855160000|2020-11-20 06:52:40|3885.2|3879.2|3884.8|3878.8|3885.2|3879.2|3884.8|3878.8|0
1605855170000|2020-11-20 06:52:50|3883.9|3877.9|3883.8|3877.8|3884.3|3878.3|3883.8|3877.8|3
1605855180000|2020-11-20 06:53:00|3884.2|3878.2|3883.8|3877.8|3884.3|3878.3|3883.8|3877.8|0
1605855190000|2020-11-20 06:53:10|3884.3|3878.3|3884.3|3878.3|3884.4|3878.4|3884.3|3878.3|1
1605855220000|2020-11-20 06:53:40|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3882.8|3876.8|6
1605855230000|2020-11-20 06:53:50|3884|3878|3883.7|3877.7|3884|3878|3883.7|3877.7|0
1605855240000|2020-11-20 06:54:00|3883.8|3877.8|3884.2|3878.2|3884.2|3878.2|3883.8|3877.8|0
1605855250000|2020-11-20 06:54:10|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|0
1605855260000|2020-11-20 06:54:20|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3883.8|3877.8|0
1605855270000|2020-11-20 06:54:30|3883.8|3877.8|3884.2|3878.2|3884.2|3878.2|3883.8|3877.8|0
1605855280000|2020-11-20 06:54:40|3884.3|3878.3|3884.3|3878.3|3884.7|3878.7|3884.3|3878.3|0
1605855290000|2020-11-20 06:54:50|3884.7|3878.7|3885.2|3879.2|3885.5|3879.5|3884.7|3878.7|0
1605855300000|2020-11-20 06:55:00|3884.8|3878.8|3884.7|3878.7|3884.8|3878.8|3884.7|3878.7|3
1605855310000|2020-11-20 06:55:10|3884.3|3878.3|3884.2|3878.2|3884.3|3878.3|3884.2|3878.2|1
1605855320000|2020-11-20 06:55:20|3884.7|3878.7|3883.8|3877.8|3884.7|3878.7|3883.8|3877.8|0
1605855330000|2020-11-20 06:55:30|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1605855340000|2020-11-20 06:55:40|3883.8|3877.8|3884.2|3878.2|3884.2|3878.2|3883.8|3877.8|0
1605855350000|2020-11-20 06:55:50|3884.5|3878.5|3884.7|3878.7|3884.7|3878.7|3884.5|3878.5|2
1605855360000|2020-11-20 06:56:00|3884.8|3878.8|3884.7|3878.7|3884.8|3878.8|3884.7|3878.7|0
1605855370000|2020-11-20 06:56:10|3884.8|3878.8|3885.5|3879.5|3885.5|3879.5|3884.8|3878.8|0
1605855380000|2020-11-20 06:56:20|3884.8|3878.8|3885.2|3879.2|3885.2|3879.2|3884.8|3878.8|0
1605855390000|2020-11-20 06:56:30|||||||||2
1605855400000|2020-11-20 06:56:40|3884.8|3878.8|3885.2|3879.2|3885.2|3879.2|3884.7|3878.7|3
1605855420000|2020-11-20 06:57:00|3884.8|3878.8|3884.7|3878.7|3884.8|3878.8|3884.7|3878.7|1
1605855430000|2020-11-20 06:57:10|3884.5|3878.5|3884.2|3878.2|3884.7|3878.7|3883.8|3877.8|0
1605855440000|2020-11-20 06:57:20|3884.3|3878.3|3884.2|3878.2|3884.3|3878.3|3884.2|3878.2|0
1605855450000|2020-11-20 06:57:30|3884.3|3878.3|3884.2|3878.2|3884.3|3878.3|3884.2|3878.2|0
1605855460000|2020-11-20 06:57:40|3884.7|3878.7|3884.8|3878.8|3884.8|3878.8|3884.7|3878.7|0
1605855470000|2020-11-20 06:57:50|3885.2|3879.2|3884.7|3878.7|3885.2|3879.2|3884.7|3878.7|0
1605855480000|2020-11-20 06:58:00|3884.8|3878.8|3884.7|3878.7|3885.5|3879.5|3884.7|3878.7|3
1605855490000|2020-11-20 06:58:10|3884.8|3878.8|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|0
1605855510000|2020-11-20 06:58:30|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|0
1605855520000|2020-11-20 06:58:40|3884.3|3878.3|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|0
1605855540000|2020-11-20 06:59:00|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|1
1605855560000|2020-11-20 06:59:20|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|2
1605855570000|2020-11-20 06:59:30|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|0
1605855580000|2020-11-20 06:59:40|3883.9|3877.9|3884.8|3878.8|3884.8|3878.8|3883.9|3877.9|0
1605855590000|2020-11-20 06:59:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1605855600000|2020-11-20 07:00:00|3884.8|3878.8|3885.4|3879.4|3885.4|3879.4|3884.8|3878.8|1
1605855630000|2020-11-20 07:00:30|3885.8|3879.8|3887.8|3881.8|3887.8|3881.8|3885.8|3879.8|9
1605855640000|2020-11-20 07:00:40|||||||||7
1605855650000|2020-11-20 07:00:50|3886.9|3880.9|3887.3|3881.3|3887.3|3881.3|3886.9|3880.9|1
1605855660000|2020-11-20 07:01:00|3886.8|3880.8|3886.7|3880.7|3886.8|3880.8|3886.7|3880.7|0
1605855670000|2020-11-20 07:01:10|3885.8|3879.8|3885.7|3879.7|3885.8|3879.8|3885.7|3879.7|10
1605855680000|2020-11-20 07:01:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3884.8|3878.8|0
1605855690000|2020-11-20 07:01:30|3885.7|3879.7|3885.5|3879.5|3885.8|3879.8|3885.5|3879.5|0
1605855710000|2020-11-20 07:01:50|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1605855720000|2020-11-20 07:02:00|3885.7|3879.7|3886|3880|3886.3|3880.3|3885.7|3879.7|3
1605855730000|2020-11-20 07:02:10|3885.7|3879.7|3886.7|3880.7|3886.7|3880.7|3885.7|3879.7|0
1605855740000|2020-11-20 07:02:20|3886.8|3880.8|3886.8|3880.8|3887.5|3881.5|3886.8|3880.8|0
1605855750000|2020-11-20 07:02:30|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|1
1605855760000|2020-11-20 07:02:40|3887|3881|3887|3881|3887|3881|3887|3881|0
1605855770000|2020-11-20 07:02:50|3887.3|3881.3|3887.7|3881.7|3887.7|3881.7|3887.3|3881.3|0
1605855800000|2020-11-20 07:03:20|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|0
1605855810000|2020-11-20 07:03:30|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|1
1605855820000|2020-11-20 07:03:40|3887.8|3881.8|3887.7|3881.7|3887.8|3881.8|3887.7|3881.7|0
1605855830000|2020-11-20 07:03:50|3887.2|3881.2|3887.3|3881.3|3887.3|3881.3|3886.8|3880.8|0
1605855840000|2020-11-20 07:04:00|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1605855870000|2020-11-20 07:04:30|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1605855880000|2020-11-20 07:04:40|3887.3|3881.3|3886.8|3880.8|3887.3|3881.3|3886.8|3880.8|0
1605855890000|2020-11-20 07:04:50|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1605855900000|2020-11-20 07:05:00|3886.3|3880.3|3885.8|3879.8|3886.3|3880.3|3885.8|3879.8|0
1605855940000|2020-11-20 07:05:40|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1605855950000|2020-11-20 07:05:50|3884.8|3878.8|3885.2|3879.2|3885.3|3879.3|3884.8|3878.8|0
1605855960000|2020-11-20 07:06:00|3885.5|3879.5|3885.8|3879.8|3885.8|3879.8|3885.5|3879.5|2
1605855970000|2020-11-20 07:06:10|3885.2|3879.2|3885|3879|3885.2|3879.2|3884.7|3878.7|1
1605855980000|2020-11-20 07:06:20|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1605855990000|2020-11-20 07:06:30|3884.8|3878.8|3885.2|3879.2|3885.2|3879.2|3884.8|3878.8|0
1605856010000|2020-11-20 07:06:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605856040000|2020-11-20 07:07:20|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|1
1605856050000|2020-11-20 07:07:30|3884.3|3878.3|3884.3|3878.3|3884.8|3878.8|3884.3|3878.3|1
1605856060000|2020-11-20 07:07:40|||||||||1
1605856070000|2020-11-20 07:07:50|3884.2|3878.2|3882.8|3876.8|3884.2|3878.2|3882.8|3876.8|2
1605856080000|2020-11-20 07:08:00|3882.9|3876.9|3882.8|3876.8|3883.7|3877.7|3882.8|3876.8|1
1605856090000|2020-11-20 07:08:10|3882.9|3876.9|3883.2|3877.2|3883.4|3877.4|3882.9|3876.9|3
1605856100000|2020-11-20 07:08:20|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1605856110000|2020-11-20 07:08:30|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|16
1605856120000|2020-11-20 07:08:40|3882.2|3876.2|3881.8|3875.8|3882.2|3876.2|3881.8|3875.8|0
1605856130000|2020-11-20 07:08:50|||||||||1
1605856140000|2020-11-20 07:09:00|3881.7|3875.7|3881.7|3875.7|3882|3876|3881.7|3875.7|1
1605856150000|2020-11-20 07:09:10|3882|3876|3881.7|3875.7|3882|3876|3881.5|3875.5|4
1605856160000|2020-11-20 07:09:20|3881.5|3875.5|3881.7|3875.7|3881.7|3875.7|3881.5|3875.5|1
1605856170000|2020-11-20 07:09:30|3882.4|3876.4|3881.7|3875.7|3882.5|3876.5|3881.7|3875.7|1
1605856180000|2020-11-20 07:09:40|3882|3876|3882.2|3876.2|3882.2|3876.2|3882|3876|3
1605856190000|2020-11-20 07:09:50|3882|3876|3881.7|3875.7|3882|3876|3881.5|3875.5|2
1605856200000|2020-11-20 07:10:00|3882|3876|3881.7|3875.7|3882.2|3876.2|3881.7|3875.7|0
1605856210000|2020-11-20 07:10:10|3882|3876|3882|3876|3882.2|3876.2|3882|3876|0
1605856220000|2020-11-20 07:10:20|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.5|3875.5|2
1605856230000|2020-11-20 07:10:30|3881.8|3875.8|3882.2|3876.2|3882.2|3876.2|3881.8|3875.8|0
1605856240000|2020-11-20 07:10:40|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|0
1605856250000|2020-11-20 07:10:50|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.3|3875.3|1
1605856260000|2020-11-20 07:11:00|3881.3|3875.3|3881.7|3875.7|3882.2|3876.2|3881.3|3875.3|0
1605856270000|2020-11-20 07:11:10|3881.8|3875.8|3882.2|3876.2|3882.2|3876.2|3881.8|3875.8|0
1605856280000|2020-11-20 07:11:20|3881.8|3875.8|3882.7|3876.7|3882.7|3876.7|3881.8|3875.8|4
1605856290000|2020-11-20 07:11:30|3882.8|3876.8|3882.7|3876.7|3883|3877|3882.7|3876.7|0
1605856310000|2020-11-20 07:11:50|3883|3877|3883.2|3877.2|3883.2|3877.2|3883|3877|2
1605856320000|2020-11-20 07:12:00|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|0
1605856350000|2020-11-20 07:12:30|3882.3|3876.3|3882.2|3876.2|3882.3|3876.3|3882.2|3876.2|1
1605856360000|2020-11-20 07:12:40|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|1
1605856390000|2020-11-20 07:13:10|3882.2|3876.2|3883.2|3877.2|3883.2|3877.2|3882.2|3876.2|1
1605856400000|2020-11-20 07:13:20|3883|3877|3882.5|3876.5|3883|3877|3882.5|3876.5|0
1605856410000|2020-11-20 07:13:30|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1605856430000|2020-11-20 07:13:50|3882.5|3876.5|3881.7|3875.7|3882.5|3876.5|3881.7|3875.7|1
1605856440000|2020-11-20 07:14:00|3882|3876|3882.2|3876.2|3882.2|3876.2|3882|3876|0
1605856450000|2020-11-20 07:14:10|3882.5|3876.5|3882.7|3876.7|3882.7|3876.7|3882.5|3876.5|1
1605856470000|2020-11-20 07:14:30|3881.7|3875.7|3881.5|3875.5|3881.7|3875.7|3881.5|3875.5|21
1605856480000|2020-11-20 07:14:40|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|1
1605856490000|2020-11-20 07:14:50|3881.2|3875.2|3881.3|3875.3|3881.3|3875.3|3880.8|3874.8|4
1605856500000|2020-11-20 07:15:00|3880.8|3874.8|3881.7|3875.7|3881.7|3875.7|3880.8|3874.8|0
1605856510000|2020-11-20 07:15:10|3882.3|3876.3|3881.8|3875.8|3882.3|3876.3|3881.8|3875.8|1
1605856520000|2020-11-20 07:15:20|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1605856530000|2020-11-20 07:15:30|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|2
1605856550000|2020-11-20 07:15:50|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1605856560000|2020-11-20 07:16:00|3882.8|3876.8|3883|3877|3883.2|3877.2|3882.7|3876.7|0
1605856570000|2020-11-20 07:16:10|3882.7|3876.7|3883|3877|3883|3877|3882.7|3876.7|0
1605856580000|2020-11-20 07:16:20|3883.2|3877.2|3882.7|3876.7|3883.5|3877.5|3882.7|3876.7|0
1605856600000|2020-11-20 07:16:40|3882.2|3876.2|3882.3|3876.3|3882.3|3876.3|3882.2|3876.2|1
1605856630000|2020-11-20 07:17:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1605856640000|2020-11-20 07:17:20|3881.9|3875.9|3882.3|3876.3|3882.3|3876.3|3881.9|3875.9|1
1605856650000|2020-11-20 07:17:30|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|5
1605856660000|2020-11-20 07:17:40|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1605856670000|2020-11-20 07:17:50|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1605856690000|2020-11-20 07:18:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1605856720000|2020-11-20 07:18:40|3882.8|3876.8|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|1
1605856730000|2020-11-20 07:18:50|3882.7|3876.7|3882.7|3876.7|3882.8|3876.8|3882.7|3876.7|0
1605856740000|2020-11-20 07:19:00|3882.8|3876.8|3882.9|3876.9|3883.3|3877.3|3882.8|3876.8|1
1605856750000|2020-11-20 07:19:10|3883.4|3877.4|3883.8|3877.8|3883.8|3877.8|3883.4|3877.4|0
1605856760000|2020-11-20 07:19:20|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|2
1605856790000|2020-11-20 07:19:50|3882.9|3876.9|3882.8|3876.8|3882.9|3876.9|3882.8|3876.8|3
1605856810000|2020-11-20 07:20:10|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|1
1605856820000|2020-11-20 07:20:20|3883.2|3877.2|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|1
1605856840000|2020-11-20 07:20:40|||||||||1
1605856880000|2020-11-20 07:21:20|||||||||1
1605856900000|2020-11-20 07:21:40|3883.3|3877.3|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|1
1605856910000|2020-11-20 07:21:50|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1605856920000|2020-11-20 07:22:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1605856930000|2020-11-20 07:22:10|3882.9|3876.9|3882.8|3876.8|3883.3|3877.3|3882.8|3876.8|2
1605856950000|2020-11-20 07:22:30|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1605856960000|2020-11-20 07:22:40|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|1
1605856970000|2020-11-20 07:22:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1605856980000|2020-11-20 07:23:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|9
1605856990000|2020-11-20 07:23:10|3883.4|3877.4|3883.8|3877.8|3883.8|3877.8|3883.4|3877.4|7
1605857000000|2020-11-20 07:23:20|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1605857020000|2020-11-20 07:23:40|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.4|3877.4|0
1605857030000|2020-11-20 07:23:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|1
1605857040000|2020-11-20 07:24:00|3884.1|3878.1|3884.8|3878.8|3884.8|3878.8|3884.1|3878.1|0
1605857050000|2020-11-20 07:24:10|3885.1|3879.1|3885.4|3879.4|3885.4|3879.4|3885.1|3879.1|7
1605857060000|2020-11-20 07:24:20|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|0
1605857070000|2020-11-20 07:24:30|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|0
1605857080000|2020-11-20 07:24:40|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.7|3880.7|1
1605857090000|2020-11-20 07:24:50|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.8|3880.8|0
1605857100000|2020-11-20 07:25:00|3887.1|3881.1|3887.4|3881.4|3887.8|3881.8|3887.1|3881.1|6
1605857110000|2020-11-20 07:25:10|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|7
1605857150000|2020-11-20 07:25:50|||||||||1
1605857160000|2020-11-20 07:26:00|3885.5|3879.5|3884.1|3878.1|3885.5|3879.5|3883.9|3877.9|18
1605857170000|2020-11-20 07:26:10|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|0
1605857180000|2020-11-20 07:26:20|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.6|3878.6|1
1605857190000|2020-11-20 07:26:30|3884.4|3878.4|3885.4|3879.4|3885.4|3879.4|3884.4|3878.4|0
1605857200000|2020-11-20 07:26:40|3885.6|3879.6|3886.3|3880.3|3886.3|3880.3|3885.6|3879.6|2
1605857210000|2020-11-20 07:26:50|3886.4|3880.4|3885.9|3879.9|3886.4|3880.4|3885.9|3879.9|1
1605857220000|2020-11-20 07:27:00|3886.3|3880.3|3885.9|3879.9|3886.3|3880.3|3885.8|3879.8|0
1605857230000|2020-11-20 07:27:10|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1605857240000|2020-11-20 07:27:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1605857250000|2020-11-20 07:27:30|3885.4|3879.4|3885.3|3879.3|3886.4|3880.4|3885.3|3879.3|10
1605857280000|2020-11-20 07:28:00|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|0
1605857290000|2020-11-20 07:28:10|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1605857300000|2020-11-20 07:28:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|0
1605857310000|2020-11-20 07:28:30|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|2
1605857320000|2020-11-20 07:28:40|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|0
1605857340000|2020-11-20 07:29:00|3885.8|3879.8|3885.4|3879.4|3885.9|3879.9|3885.4|3879.4|1
1605857350000|2020-11-20 07:29:10|3885.9|3879.9|3885.1|3879.1|3885.9|3879.9|3884.9|3878.9|1
1605857360000|2020-11-20 07:29:20|3885.4|3879.4|3885.9|3879.9|3886.4|3880.4|3885.4|3879.4|0
1605857370000|2020-11-20 07:29:30|3886.4|3880.4|3885.4|3879.4|3886.4|3880.4|3885.4|3879.4|2
1605857380000|2020-11-20 07:29:40|3885.3|3879.3|3886.8|3880.8|3886.8|3880.8|3885.3|3879.3|1
1605857390000|2020-11-20 07:29:50|3886.4|3880.4|3886.9|3880.9|3886.9|3880.9|3886.4|3880.4|0
1605857400000|2020-11-20 07:30:00|3886.6|3880.6|3887.4|3881.4|3887.9|3881.9|3886.6|3880.6|20
1605857410000|2020-11-20 07:30:10|3887.8|3881.8|3887.4|3881.4|3887.8|3881.8|3887.4|3881.4|0
1605857420000|2020-11-20 07:30:20|3887.8|3881.8|3887.9|3881.9|3887.9|3881.9|3887.8|3881.8|2
1605857430000|2020-11-20 07:30:30|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|0
1605857440000|2020-11-20 07:30:40|3887.8|3881.8|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|2
1605857460000|2020-11-20 07:31:00|3887.9|3881.9|3887.1|3881.1|3887.9|3881.9|3887.1|3881.1|1
1605857470000|2020-11-20 07:31:10|||||||||1
1605857480000|2020-11-20 07:31:20|3887|3881|3886|3880|3887|3881|3886|3880|1
1605857490000|2020-11-20 07:31:30|3885.9|3879.9|3886|3880|3886|3880|3885.9|3879.9|0
1605857500000|2020-11-20 07:31:40|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.5|3880.5|0
1605857510000|2020-11-20 07:31:50|3887|3881|3886.9|3880.9|3887|3881|3886.4|3880.4|1
1605857520000|2020-11-20 07:32:00|3886.5|3880.5|3887.4|3881.4|3887.9|3881.9|3886.5|3880.5|3
1605857530000|2020-11-20 07:32:10|3887.5|3881.5|3887.5|3881.5|3887.9|3881.9|3887.5|3881.5|2
1605857540000|2020-11-20 07:32:20|3887|3881|3887|3881|3887|3881|3887|3881|0
1605857560000|2020-11-20 07:32:40|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|1
1605857570000|2020-11-20 07:32:50|3886.2|3880.2|3887|3881|3887|3881|3886.2|3880.2|0
1605857580000|2020-11-20 07:33:00|3886|3880|3886.5|3880.5|3886.9|3880.9|3886|3880|2
1605857590000|2020-11-20 07:33:10|3886.9|3880.9|3886|3880|3886.9|3880.9|3886|3880|0
1605857620000|2020-11-20 07:33:40|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.5|3880.5|0
1605857630000|2020-11-20 07:33:50|3887|3881|3887|3881|3887|3881|3886.7|3880.7|7
1605857640000|2020-11-20 07:34:00|3886.5|3880.5|3886.9|3880.9|3886.9|3880.9|3886.5|3880.5|1
1605857650000|2020-11-20 07:34:10|3887|3881|3886.5|3880.5|3887|3881|3886.5|3880.5|0
1605857660000|2020-11-20 07:34:20|3886|3880|3886|3880|3886|3880|3886|3880|0
1605857680000|2020-11-20 07:34:40|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1605857690000|2020-11-20 07:34:50|3887|3881|3887|3881|3887|3881|3887|3881|0
1605857700000|2020-11-20 07:35:00|3886.7|3880.7|3886|3880|3886.7|3880.7|3885.5|3879.5|20
1605857710000|2020-11-20 07:35:10|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|1
1605857730000|2020-11-20 07:35:30|3886.4|3880.4|3886|3880|3886.4|3880.4|3886|3880|0
1605857750000|2020-11-20 07:35:50|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|0
1605857760000|2020-11-20 07:36:00|3886|3880|3885.9|3879.9|3886|3880|3885.9|3879.9|0
1605857770000|2020-11-20 07:36:10|||||||||1
1605857780000|2020-11-20 07:36:20|3886|3880|3886|3880|3886|3880|3885.9|3879.9|0
1605857800000|2020-11-20 07:36:40|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|1
1605857810000|2020-11-20 07:36:50|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|0
1605857820000|2020-11-20 07:37:00|3885.9|3879.9|3886|3880|3886|3880|3885.5|3879.5|0
1605857840000|2020-11-20 07:37:20|3885.9|3879.9|3886|3880|3886|3880|3885.9|3879.9|0
1605857850000|2020-11-20 07:37:30|3885|3879|3885|3879|3885|3879|3885|3879|6
1605857860000|2020-11-20 07:37:40|||||||||1
1605857910000|2020-11-20 07:38:30|3886|3880|3886|3880|3886|3880|3886|3880|0
1605857950000|2020-11-20 07:39:10|||||||||1
1605857970000|2020-11-20 07:39:30|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3
1605857990000|2020-11-20 07:39:50|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|0
1605858000000|2020-11-20 07:40:00|3885.9|3879.9|3886|3880|3886|3880|3885.9|3879.9|0
1605858010000|2020-11-20 07:40:10|3884.7|3878.7|3882|3876|3884.7|3878.7|3882|3876|140
1605858020000|2020-11-20 07:40:20|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|1
1605858030000|2020-11-20 07:40:30|3881.2|3875.2|3880.5|3874.5|3881.2|3875.2|3880.5|3874.5|4
1605858040000|2020-11-20 07:40:40|3881.3|3875.3|3880.8|3874.8|3881.4|3875.4|3880.7|3874.7|28
1605858060000|2020-11-20 07:41:00|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|7
1605858070000|2020-11-20 07:41:10|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|2
1605858100000|2020-11-20 07:41:40|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|0
1605858110000|2020-11-20 07:41:50|3880.8|3874.8|3880.7|3874.7|3880.8|3874.8|3880.7|3874.7|7
1605858130000|2020-11-20 07:42:10|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|1
1605858140000|2020-11-20 07:42:20|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3
1605858150000|2020-11-20 07:42:30|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|4
1605858160000|2020-11-20 07:42:40|||||||||7
1605858170000|2020-11-20 07:42:50|3877.8|3871.8|3877|3871|3877.8|3871.8|3877|3871|6
1605858180000|2020-11-20 07:43:00|3876.9|3870.9|3875.8|3869.8|3876.9|3870.9|3875.8|3869.8|12
1605858190000|2020-11-20 07:43:10|3875.4|3869.4|3873.4|3867.4|3875.4|3869.4|3873.4|3867.4|16
1605858200000|2020-11-20 07:43:20|3873|3867|3872.9|3866.9|3873|3867|3872.4|3866.4|46
1605858220000|2020-11-20 07:43:40|3872.5|3866.5|3873.9|3867.9|3873.9|3867.9|3872.5|3866.5|0
1605858230000|2020-11-20 07:43:50|3873.7|3867.7|3872.5|3866.5|3873.7|3867.7|3872.5|3866.5|2
1605858240000|2020-11-20 07:44:00|3872|3866|3872.9|3866.9|3872.9|3866.9|3872|3866|1
1605858260000|2020-11-20 07:44:20|3873|3867|3872.5|3866.5|3873|3867|3872.5|3866.5|3
1605858270000|2020-11-20 07:44:30|3872.4|3866.4|3872|3866|3872.5|3866.5|3872|3866|27
1605858280000|2020-11-20 07:44:40|||||||||6
1605858300000|2020-11-20 07:45:00|3872.4|3866.4|3873|3867|3873|3867|3872|3866|8
1605858320000|2020-11-20 07:45:20|3872|3866|3872|3866|3872|3866|3872|3866|20
1605858330000|2020-11-20 07:45:30|3872.9|3866.9|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|2
1605858340000|2020-11-20 07:45:40|3872.9|3866.9|3874|3868|3874|3868|3872.9|3866.9|4
1605858350000|2020-11-20 07:45:50|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|4
1605858360000|2020-11-20 07:46:00|3873.7|3867.7|3874.2|3868.2|3874.2|3868.2|3873.7|3867.7|2
1605858400000|2020-11-20 07:46:40|3874|3868|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|1
1605858410000|2020-11-20 07:46:50|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1605858420000|2020-11-20 07:47:00|3874.3|3868.3|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|4
1605858430000|2020-11-20 07:47:10|||||||||2
1605858440000|2020-11-20 07:47:20|3874|3868|3873.7|3867.7|3874|3868|3873.5|3867.5|2
1605858450000|2020-11-20 07:47:30|3873.8|3867.8|3874.2|3868.2|3874.2|3868.2|3873.8|3867.8|0
1605858460000|2020-11-20 07:47:40|3874.3|3868.3|3874|3868|3874.3|3868.3|3874|3868|4
1605858470000|2020-11-20 07:47:50|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1605858480000|2020-11-20 07:48:00|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1605858490000|2020-11-20 07:48:10|3873.8|3867.8|3874.2|3868.2|3874.2|3868.2|3873.8|3867.8|0
1605858500000|2020-11-20 07:48:20|3873.8|3867.8|3873.7|3867.7|3873.8|3867.8|3873.7|3867.7|0
1605858510000|2020-11-20 07:48:30|3874.2|3868.2|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|2
1605858520000|2020-11-20 07:48:40|3874|3868|3873.7|3867.7|3874|3868|3873.7|3867.7|0
1605858530000|2020-11-20 07:48:50|3874|3868|3874|3868|3874|3868|3874|3868|0
1605858540000|2020-11-20 07:49:00|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|1
1605858550000|2020-11-20 07:49:10|3874.3|3868.3|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|1
1605858570000|2020-11-20 07:49:30|3874|3868|3874.2|3868.2|3874.2|3868.2|3874|3868|6
1605858600000|2020-11-20 07:50:00|3874|3868|3874|3868|3874|3868|3874|3868|0
1605858610000|2020-11-20 07:50:10|||||||||1
1605858620000|2020-11-20 07:50:20|3873|3867|3873|3867|3873|3867|3873|3867|3
1605858640000|2020-11-20 07:50:40|3872|3866|3872|3866|3872|3866|3872|3866|2
1605858660000|2020-11-20 07:51:00|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.2|3866.2|1
1605858670000|2020-11-20 07:51:10|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872|3866|0
1605858680000|2020-11-20 07:51:20|3872.5|3866.5|3872.7|3866.7|3873|3867|3872.5|3866.5|0
1605858690000|2020-11-20 07:51:30|3872.3|3866.3|3872.7|3866.7|3872.7|3866.7|3872.2|3866.2|1
1605858700000|2020-11-20 07:51:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|0
1605858710000|2020-11-20 07:51:50|3872.2|3866.2|3872.7|3866.7|3872.7|3866.7|3872.2|3866.2|0
1605858720000|2020-11-20 07:52:00|3873|3867|3873.2|3867.2|3873.2|3867.2|3873|3867|0
1605858730000|2020-11-20 07:52:10|3873|3867|3873.2|3867.2|3873.2|3867.2|3873|3867|1
1605858770000|2020-11-20 07:52:50|3873.7|3867.7|3873.5|3867.5|3873.7|3867.7|3873.2|3867.2|0
1605858780000|2020-11-20 07:53:00|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|1
1605858830000|2020-11-20 07:53:50|3874.2|3868.2|3874|3868|3874.2|3868.2|3874|3868|0
1605858840000|2020-11-20 07:54:00|3874.2|3868.2|3874.2|3868.2|3875|3869|3874.2|3868.2|1
1605858870000|2020-11-20 07:54:30|3874.3|3868.3|3874.5|3868.5|3875|3869|3874.3|3868.3|0
1605858890000|2020-11-20 07:54:50|3874|3868|3874|3868|3874|3868|3874|3868|0
1605858900000|2020-11-20 07:55:00|3873.7|3867.7|3874|3868|3874.2|3868.2|3873.7|3867.7|1
1605858920000|2020-11-20 07:55:20|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1605858950000|2020-11-20 07:55:50|3873.2|3867.2|3873.5|3867.5|3873.9|3867.9|3873.2|3867.2|5
1605858960000|2020-11-20 07:56:00|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|0
1605858970000|2020-11-20 07:56:10|3873.2|3867.2|3873|3867|3873.2|3867.2|3873|3867|2
1605858980000|2020-11-20 07:56:20|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|0
1605858990000|2020-11-20 07:56:30|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1605859000000|2020-11-20 07:56:40|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873|3867|0
1605859030000|2020-11-20 07:57:10|3873|3867|3872.2|3866.2|3873|3867|3872.2|3866.2|1
1605859040000|2020-11-20 07:57:20|3872.7|3866.7|3873.5|3867.5|3873.5|3867.5|3872.5|3866.5|0
1605859060000|2020-11-20 07:57:40|3873.9|3867.9|3874|3868|3874|3868|3873.9|3867.9|0
1605859070000|2020-11-20 07:57:50|3874.2|3868.2|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|1
1605859080000|2020-11-20 07:58:00|||||||||1
1605859090000|2020-11-20 07:58:10|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.2|3868.2|20
1605859100000|2020-11-20 07:58:20|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|5
1605859110000|2020-11-20 07:58:30|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1605859130000|2020-11-20 07:58:50|3874|3868|3875.2|3869.2|3875.2|3869.2|3874|3868|32
1605859140000|2020-11-20 07:59:00|3875.3|3869.3|3877|3871|3877|3871|3875.3|3869.3|1
1605859150000|2020-11-20 07:59:10|3876.9|3870.9|3877.2|3871.2|3877.2|3871.2|3876.5|3870.5|2
1605859160000|2020-11-20 07:59:20|3875.3|3869.3|3871.8|3865.8|3875.3|3869.3|3871.3|3865.3|13
1605859170000|2020-11-20 07:59:30|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|2
1605859180000|2020-11-20 07:59:40|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|0
1605859190000|2020-11-20 07:59:50|3872.3|3866.3|3872.3|3866.3|3872.8|3866.8|3872.3|3866.3|1
1605859200000|2020-11-20 08:00:00|3872.7|3866.7|3873.8|3867.8|3873.8|3867.8|3872.7|3866.7|3
1605859210000|2020-11-20 08:00:10|3873.7|3867.7|3874.3|3868.3|3874.3|3868.3|3873.3|3867.3|0
1605859220000|2020-11-20 08:00:20|3874.4|3868.4|3872.4|3866.4|3874.8|3868.8|3872.3|3866.3|3
1605859230000|2020-11-20 08:00:30|3872.8|3866.8|3871.8|3865.8|3872.8|3866.8|3871.8|3865.8|0
1605859250000|2020-11-20 08:00:50|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605859260000|2020-11-20 08:01:00|3871.3|3865.3|3871.8|3865.8|3871.8|3865.8|3871.3|3865.3|4
1605859270000|2020-11-20 08:01:10|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|0
1605859280000|2020-11-20 08:01:20|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|0
1605859290000|2020-11-20 08:01:30|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|0
1605859300000|2020-11-20 08:01:40|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3871.8|3865.8|0
1605859310000|2020-11-20 08:01:50|3872.5|3866.5|3872.2|3866.2|3872.7|3866.7|3872.2|3866.2|0
1605859320000|2020-11-20 08:02:00|3872.3|3866.3|3870.9|3864.9|3872.7|3866.7|3870.6|3864.6|14
1605859330000|2020-11-20 08:02:10|3870.6|3864.6|3871.4|3865.4|3871.4|3865.4|3870.6|3864.6|3
1605859340000|2020-11-20 08:02:20|3871.8|3865.8|3871.4|3865.4|3871.8|3865.8|3871.4|3865.4|1
1605859350000|2020-11-20 08:02:30|3871.3|3865.3|3870.9|3864.9|3871.3|3865.3|3870.9|3864.9|1
1605859360000|2020-11-20 08:02:40|3870.6|3864.6|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|3
1605859370000|2020-11-20 08:02:50|3870.7|3864.7|3870.8|3864.8|3870.9|3864.9|3870.7|3864.7|2
1605859380000|2020-11-20 08:03:00|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|9
1605859390000|2020-11-20 08:03:10|3870.7|3864.7|3872.2|3866.2|3872.2|3866.2|3870.7|3864.7|4
1605859400000|2020-11-20 08:03:20|3871.8|3865.8|3871.7|3865.7|3871.8|3865.8|3871.7|3865.7|1
1605859410000|2020-11-20 08:03:30|3871.9|3865.9|3872.3|3866.3|3872.3|3866.3|3871.9|3865.9|1
1605859420000|2020-11-20 08:03:40|||||||||1
1605859430000|2020-11-20 08:03:50|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.3|3866.3|0
1605859440000|2020-11-20 08:04:00|3872.8|3866.8|3872.8|3866.8|3873.2|3867.2|3872.3|3866.3|0
1605859450000|2020-11-20 08:04:10|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605859460000|2020-11-20 08:04:20|3872.6|3866.6|3872.9|3866.9|3872.9|3866.9|3872.6|3866.6|0
1605859490000|2020-11-20 08:04:50|3873.3|3867.3|3873.3|3867.3|3873.4|3867.4|3873.3|3867.3|2
1605859500000|2020-11-20 08:05:00|3873.4|3867.4|3873.4|3867.4|3873.6|3867.6|3873.4|3867.4|3
1605859510000|2020-11-20 08:05:10|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1605859520000|2020-11-20 08:05:20|3873.4|3867.4|3873.4|3867.4|3873.6|3867.6|3873.4|3867.4|2
1605859540000|2020-11-20 08:05:40|3873.3|3867.3|3872.9|3866.9|3873.3|3867.3|3872.8|3866.8|1
1605859550000|2020-11-20 08:05:50|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|1
1605859560000|2020-11-20 08:06:00|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|0
1605859570000|2020-11-20 08:06:10|||||||||1
1605859600000|2020-11-20 08:06:40|3872.7|3866.7|3872.9|3866.9|3872.9|3866.9|3872.7|3866.7|0
1605859610000|2020-11-20 08:06:50|||||||||1
1605859620000|2020-11-20 08:07:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|20
1605859630000|2020-11-20 08:07:10|3874.1|3868.1|3874.4|3868.4|3874.4|3868.4|3874.1|3868.1|0
1605859660000|2020-11-20 08:07:40|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|2
1605859680000|2020-11-20 08:08:00|3874.2|3868.2|3875.4|3869.4|3875.4|3869.4|3874.2|3868.2|2
1605859720000|2020-11-20 08:08:40|3875.6|3869.6|3875.4|3869.4|3875.6|3869.6|3875.4|3869.4|0
1605859730000|2020-11-20 08:08:50|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1605859740000|2020-11-20 08:09:00|3875.4|3869.4|3875.4|3869.4|3875.6|3869.6|3875.1|3869.1|2
1605859750000|2020-11-20 08:09:10|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1605859760000|2020-11-20 08:09:20|3875.2|3869.2|3875.6|3869.6|3875.6|3869.6|3875.2|3869.2|1
1605859800000|2020-11-20 08:10:00|||||||||5
1605859860000|2020-11-20 08:11:00|3878.8|3872.8|3877.9|3871.9|3878.8|3872.8|3877.4|3871.4|10
1605859870000|2020-11-20 08:11:10|3878.1|3872.1|3878.9|3872.9|3878.9|3872.9|3878.1|3872.1|2
1605859880000|2020-11-20 08:11:20|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1605859890000|2020-11-20 08:11:30|3879.3|3873.3|3878.9|3872.9|3879.3|3873.3|3878.8|3872.8|0
1605859910000|2020-11-20 08:11:50|3879.3|3873.3|3879.1|3873.1|3879.3|3873.3|3878.9|3872.9|3
1605859920000|2020-11-20 08:12:00|3878.9|3872.9|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|1
1605859930000|2020-11-20 08:12:10|3879.3|3873.3|3878.9|3872.9|3879.3|3873.3|3878.4|3872.4|1
1605859940000|2020-11-20 08:12:20|3878.4|3872.4|3878.9|3872.9|3878.9|3872.9|3878.4|3872.4|2
1605859960000|2020-11-20 08:12:40|3879.3|3873.3|3878.3|3872.3|3879.3|3873.3|3878.3|3872.3|1
1605859970000|2020-11-20 08:12:50|||||||||1
1605859980000|2020-11-20 08:13:00|3878.6|3872.6|3878.4|3872.4|3878.9|3872.9|3878.4|3872.4|2
1605859990000|2020-11-20 08:13:10|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.8|3872.8|0
1605860000000|2020-11-20 08:13:20|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1605860030000|2020-11-20 08:13:50|3878.3|3872.3|3878.4|3872.4|3878.4|3872.4|3878.3|3872.3|1
1605860040000|2020-11-20 08:14:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1605860050000|2020-11-20 08:14:10|3878.6|3872.6|3879.9|3873.9|3879.9|3873.9|3878.4|3872.4|2
1605860060000|2020-11-20 08:14:20|3880.3|3874.3|3881.9|3875.9|3882.4|3876.4|3880.3|3874.3|6
1605860070000|2020-11-20 08:14:30|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3
1605860080000|2020-11-20 08:14:40|3881.9|3875.9|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|2
1605860090000|2020-11-20 08:14:50|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1605860100000|2020-11-20 08:15:00|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.4|3876.4|0
1605860110000|2020-11-20 08:15:10|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|1
1605860130000|2020-11-20 08:15:30|3882.7|3876.7|3883.8|3877.8|3883.8|3877.8|3882.7|3876.7|2
1605860140000|2020-11-20 08:15:40|3883.4|3877.4|3883.8|3877.8|3883.8|3877.8|3883.4|3877.4|0
1605860150000|2020-11-20 08:15:50|3883.9|3877.9|3884.8|3878.8|3884.8|3878.8|3883.9|3877.9|14
1605860160000|2020-11-20 08:16:00|3884.9|3878.9|3885.3|3879.3|3885.3|3879.3|3884.8|3878.8|0
1605860170000|2020-11-20 08:16:10|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605860180000|2020-11-20 08:16:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|4
1605860210000|2020-11-20 08:16:50|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1605860220000|2020-11-20 08:17:00|3884.1|3878.1|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|1
1605860240000|2020-11-20 08:17:20|3884.9|3878.9|3884.8|3878.8|3884.9|3878.9|3884.8|3878.8|0
1605860250000|2020-11-20 08:17:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|0
1605860280000|2020-11-20 08:18:00|3884.6|3878.6|3884.4|3878.4|3884.6|3878.6|3884.4|3878.4|1
1605860290000|2020-11-20 08:18:10|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|1
1605860300000|2020-11-20 08:18:20|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|1
1605860310000|2020-11-20 08:18:30|3883.6|3877.6|3882.9|3876.9|3883.6|3877.6|3882.4|3876.4|3
1605860320000|2020-11-20 08:18:40|3883.3|3877.3|3883.6|3877.6|3883.6|3877.6|3883.3|3877.3|20
1605860330000|2020-11-20 08:18:50|3883.9|3877.9|3883.4|3877.4|3884.1|3878.1|3883.4|3877.4|0
1605860340000|2020-11-20 08:19:00|3883.8|3877.8|3883.4|3877.4|3883.8|3877.8|3883.3|3877.3|0
1605860360000|2020-11-20 08:19:20|3883.8|3877.8|3883.8|3877.8|3883.9|3877.9|3883.8|3877.8|0
1605860370000|2020-11-20 08:19:30|3883.4|3877.4|3883.4|3877.4|3883.8|3877.8|3883.4|3877.4|1
1605860380000|2020-11-20 08:19:40|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|3883.8|3877.8|0
1605860390000|2020-11-20 08:19:50|3883.4|3877.4|3882.9|3876.9|3883.4|3877.4|3882.9|3876.9|0
1605860400000|2020-11-20 08:20:00|||||||||3
1605860410000|2020-11-20 08:20:10|||||||||1
1605860420000|2020-11-20 08:20:20|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605860430000|2020-11-20 08:20:30|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|13
1605860450000|2020-11-20 08:20:50|||||||||2
1605860460000|2020-11-20 08:21:00|3884.4|3878.4|3884.8|3878.8|3884.8|3878.8|3884.4|3878.4|0
1605860470000|2020-11-20 08:21:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1605860480000|2020-11-20 08:21:20|3885.2|3879.2|3886.3|3880.3|3886.3|3880.3|3884.8|3878.8|0
1605860490000|2020-11-20 08:21:30|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1605860500000|2020-11-20 08:21:40|3885.9|3879.9|3886.8|3880.8|3886.8|3880.8|3885.8|3879.8|5
1605860510000|2020-11-20 08:21:50|3886.9|3880.9|3887.4|3881.4|3887.6|3881.6|3886.9|3880.9|4
1605860520000|2020-11-20 08:22:00|3887.8|3881.8|3887.4|3881.4|3888.3|3882.3|3887.4|3881.4|2
1605860530000|2020-11-20 08:22:10|3887.8|3881.8|3887.8|3881.8|3887.9|3881.9|3887.4|3881.4|4
1605860540000|2020-11-20 08:22:20|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|1
1605860550000|2020-11-20 08:22:30|3887.4|3881.4|3887.9|3881.9|3887.9|3881.9|3887.4|3881.4|1
1605860560000|2020-11-20 08:22:40|3888.3|3882.3|3888.4|3882.4|3888.4|3882.4|3888.3|3882.3|1
1605860570000|2020-11-20 08:22:50|3887.9|3881.9|3888.4|3882.4|3888.4|3882.4|3887.9|3881.9|4
1605860580000|2020-11-20 08:23:00|3888.6|3882.6|3889.4|3883.4|3889.9|3883.9|3888.6|3882.6|2
1605860590000|2020-11-20 08:23:10|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1605860600000|2020-11-20 08:23:20|3889.9|3883.9|3889.8|3883.8|3889.9|3883.9|3889.8|3883.8|0
1605860610000|2020-11-20 08:23:30|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|1
1605860620000|2020-11-20 08:23:40|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|2
1605860630000|2020-11-20 08:23:50|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|1
1605860640000|2020-11-20 08:24:00|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|0
1605860650000|2020-11-20 08:24:10|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|1
1605860670000|2020-11-20 08:24:30|3890.6|3884.6|3890.4|3884.4|3890.6|3884.6|3890.4|3884.4|1
1605860680000|2020-11-20 08:24:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1605860700000|2020-11-20 08:25:00|3890.4|3884.4|3890.3|3884.3|3890.4|3884.4|3890.3|3884.3|1
1605860710000|2020-11-20 08:25:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1605860720000|2020-11-20 08:25:20|3889.6|3883.6|3890.4|3884.4|3890.4|3884.4|3889.6|3883.6|5
1605860730000|2020-11-20 08:25:30|3890.3|3884.3|3890.1|3884.1|3890.3|3884.3|3889.9|3883.9|2
1605860740000|2020-11-20 08:25:40|3890.2|3884.2|3889.4|3883.4|3890.2|3884.2|3889.4|3883.4|1
1605860760000|2020-11-20 08:26:00|3889.6|3883.6|3889.9|3883.9|3889.9|3883.9|3889.6|3883.6|0
1605860770000|2020-11-20 08:26:10|3889.8|3883.8|3889.4|3883.4|3889.8|3883.8|3889.4|3883.4|0
1605860780000|2020-11-20 08:26:20|3889.3|3883.3|3889.3|3883.3|3889.8|3883.8|3889.3|3883.3|2
1605860790000|2020-11-20 08:26:30|3889.4|3883.4|3889.4|3883.4|3889.8|3883.8|3889.4|3883.4|2
1605860800000|2020-11-20 08:26:40|3889.8|3883.8|3889.4|3883.4|3889.8|3883.8|3889.4|3883.4|1
1605860810000|2020-11-20 08:26:50|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|0
1605860820000|2020-11-20 08:27:00|3889.3|3883.3|3889.8|3883.8|3889.9|3883.9|3889.3|3883.3|5
1605860830000|2020-11-20 08:27:10|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|2
1605860840000|2020-11-20 08:27:20|||||||||1
1605860860000|2020-11-20 08:27:40|3890.3|3884.3|3889.9|3883.9|3890.3|3884.3|3889.9|3883.9|0
1605860870000|2020-11-20 08:27:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.3|3883.3|0
1605860890000|2020-11-20 08:28:10|3889.8|3883.8|3889.9|3883.9|3889.9|3883.9|3889.8|3883.8|0
1605860900000|2020-11-20 08:28:20|3890.3|3884.3|3889.4|3883.4|3890.3|3884.3|3889.4|3883.4|4
1605860910000|2020-11-20 08:28:30|3889.8|3883.8|3889.4|3883.4|3889.8|3883.8|3889.4|3883.4|1
1605860930000|2020-11-20 08:28:50|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|0
1605860940000|2020-11-20 08:29:00|3889.6|3883.6|3889.4|3883.4|3889.8|3883.8|3889.4|3883.4|0
1605860950000|2020-11-20 08:29:10|3889.6|3883.6|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|1
1605860960000|2020-11-20 08:29:20|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.4|3883.4|5
1605860970000|2020-11-20 08:29:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1605860980000|2020-11-20 08:29:40|3889.8|3883.8|3891.8|3885.8|3891.8|3885.8|3889.8|3883.8|7
1605860990000|2020-11-20 08:29:50|3891.9|3885.9|3891.8|3885.8|3892.3|3886.3|3891.4|3885.4|0
1605861000000|2020-11-20 08:30:00|3891.9|3885.9|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|1
1605861010000|2020-11-20 08:30:10|3891.9|3885.9|3891.8|3885.8|3892.3|3886.3|3891.8|3885.8|1
1605861020000|2020-11-20 08:30:20|||||||||1
1605861030000|2020-11-20 08:30:30|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1605861040000|2020-11-20 08:30:40|3891.4|3885.4|3891.8|3885.8|3891.8|3885.8|3891.4|3885.4|2
1605861050000|2020-11-20 08:30:50|3891.9|3885.9|3891.8|3885.8|3891.9|3885.9|3891.8|3885.8|1
1605861060000|2020-11-20 08:31:00|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|2
1605861070000|2020-11-20 08:31:10|3891.9|3885.9|3891.8|3885.8|3891.9|3885.9|3891.8|3885.8|0
1605861090000|2020-11-20 08:31:30|3891.4|3885.4|3891.8|3885.8|3891.8|3885.8|3891.4|3885.4|0
1605861100000|2020-11-20 08:31:40|3891.4|3885.4|3891.3|3885.3|3891.4|3885.4|3891.3|3885.3|0
1605861110000|2020-11-20 08:31:50|3890.8|3884.8|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|2
1605861120000|2020-11-20 08:32:00|3890.8|3884.8|3892.3|3886.3|3892.3|3886.3|3890.8|3884.8|0
1605861130000|2020-11-20 08:32:10|3892|3886|3891.8|3885.8|3892|3886|3891.8|3885.8|0
1605861140000|2020-11-20 08:32:20|3891.3|3885.3|3891.8|3885.8|3891.8|3885.8|3891.3|3885.3|2
1605861150000|2020-11-20 08:32:30|3891.9|3885.9|3892.3|3886.3|3892.3|3886.3|3891.9|3885.9|0
1605861160000|2020-11-20 08:32:40|3891.8|3885.8|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|1
1605861170000|2020-11-20 08:32:50|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1605861180000|2020-11-20 08:33:00|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3891.8|3885.8|2
1605861200000|2020-11-20 08:33:20|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1605861210000|2020-11-20 08:33:30|3891.4|3885.4|3891.4|3885.4|3891.8|3885.8|3891.3|3885.3|0
1605861230000|2020-11-20 08:33:50|3891.8|3885.8|3893.4|3887.4|3893.4|3887.4|3891.8|3885.8|7
1605861240000|2020-11-20 08:34:00|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1605861250000|2020-11-20 08:34:10|3893.4|3887.4|3893.3|3887.3|3893.4|3887.4|3893.3|3887.3|8
1605861260000|2020-11-20 08:34:20|3893.8|3887.8|3893.8|3887.8|3893.9|3887.9|3893.8|3887.8|8
1605861270000|2020-11-20 08:34:30|3893.4|3887.4|3894.8|3888.8|3894.8|3888.8|3893.3|3887.3|4
1605861280000|2020-11-20 08:34:40|3895.3|3889.3|3895.4|3889.4|3895.4|3889.4|3895.3|3889.3|4
1605861290000|2020-11-20 08:34:50|3896.3|3890.3|3895.8|3889.8|3896.3|3890.3|3895.4|3889.4|4
1605861300000|2020-11-20 08:35:00|3896.2|3890.2|3895.8|3889.8|3896.2|3890.2|3895.8|3889.8|0
1605861320000|2020-11-20 08:35:20|3896.2|3890.2|3895.8|3889.8|3896.2|3890.2|3895.8|3889.8|0
1605861360000|2020-11-20 08:36:00|3895.7|3889.7|3895.8|3889.8|3895.8|3889.8|3895.7|3889.7|3
1605861370000|2020-11-20 08:36:10|3896.3|3890.3|3895.8|3889.8|3896.3|3890.3|3895.8|3889.8|0
1605861380000|2020-11-20 08:36:20|3895.3|3889.3|3895.7|3889.7|3895.7|3889.7|3895.3|3889.3|3
1605861410000|2020-11-20 08:36:50|3895.8|3889.8|3895.8|3889.8|3896.3|3890.3|3895.8|3889.8|0
1605861420000|2020-11-20 08:37:00|3896.3|3890.3|3895.8|3889.8|3896.3|3890.3|3895.8|3889.8|0
1605861430000|2020-11-20 08:37:10|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|0
1605861470000|2020-11-20 08:37:50|3895.9|3889.9|3896.2|3890.2|3896.7|3890.7|3895.9|3889.9|4
1605861480000|2020-11-20 08:38:00|3896.5|3890.5|3896|3890|3896.7|3890.7|3896|3890|0
1605861490000|2020-11-20 08:38:10|3896.2|3890.2|3896.7|3890.7|3896.7|3890.7|3896.2|3890.2|0
1605861500000|2020-11-20 08:38:20|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.7|3889.7|0
1605861510000|2020-11-20 08:38:30|3895.8|3889.8|3896.7|3890.7|3896.7|3890.7|3895.8|3889.8|0
1605861520000|2020-11-20 08:38:40|3896.2|3890.2|3895.7|3889.7|3896.3|3890.3|3895.7|3889.7|0
1605861530000|2020-11-20 08:38:50|3895.8|3889.8|3895.7|3889.7|3896.3|3890.3|3895.7|3889.7|1
1605861540000|2020-11-20 08:39:00|3895.8|3889.8|3896.2|3890.2|3896.2|3890.2|3895.8|3889.8|0
1605861550000|2020-11-20 08:39:10|3896.3|3890.3|3893.9|3887.9|3896.3|3890.3|3893.9|3887.9|7
1605861560000|2020-11-20 08:39:20|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|13
1605861570000|2020-11-20 08:39:30|3892.3|3886.3|3891.8|3885.8|3892.3|3886.3|3891.8|3885.8|3
1605861580000|2020-11-20 08:39:40|3891.4|3885.4|3891.8|3885.8|3891.8|3885.8|3891.4|3885.4|0
1605861590000|2020-11-20 08:39:50|3891.3|3885.3|3891.8|3885.8|3891.8|3885.8|3891.2|3885.2|2
1605861600000|2020-11-20 08:40:00|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1605861630000|2020-11-20 08:40:30|3891.3|3885.3|3890.7|3884.7|3891.3|3885.3|3890.7|3884.7|0
1605861640000|2020-11-20 08:40:40|3890.3|3884.3|3890.2|3884.2|3890.3|3884.3|3890.2|3884.2|0
1605861680000|2020-11-20 08:41:20|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1605861690000|2020-11-20 08:41:30|3890.4|3884.4|3890.3|3884.3|3890.4|3884.4|3890.3|3884.3|0
1605861700000|2020-11-20 08:41:40|3890.2|3884.2|3889.3|3883.3|3890.2|3884.2|3889.3|3883.3|3
1605861710000|2020-11-20 08:41:50|3888.8|3882.8|3888.4|3882.4|3888.8|3882.8|3888.4|3882.4|2
1605861720000|2020-11-20 08:42:00|3888.3|3882.3|3888.3|3882.3|3888.8|3882.8|3888.3|3882.3|0
1605861730000|2020-11-20 08:42:10|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|0
1605861740000|2020-11-20 08:42:20|3888.4|3882.4|3889.4|3883.4|3889.4|3883.4|3888.4|3882.4|0
1605861760000|2020-11-20 08:42:40|3889.8|3883.8|3889.4|3883.4|3889.8|3883.8|3889.3|3883.3|0
1605861800000|2020-11-20 08:43:20|3888.4|3882.4|3888.4|3882.4|3888.8|3882.8|3888.4|3882.4|5
1605861810000|2020-11-20 08:43:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|0
1605861820000|2020-11-20 08:43:40|3885.9|3879.9|3884.6|3878.6|3885.9|3879.9|3884.6|3878.6|4
1605861830000|2020-11-20 08:43:50|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.1|3876.1|5
1605861840000|2020-11-20 08:44:00|||||||||2
1605861850000|2020-11-20 08:44:10|3882.3|3876.3|3881.6|3875.6|3882.3|3876.3|3881.6|3875.6|3
1605861860000|2020-11-20 08:44:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3882.9|3876.9|2
1605861870000|2020-11-20 08:44:30|3882.9|3876.9|3882.6|3876.6|3882.9|3876.9|3882.6|3876.6|0
1605861880000|2020-11-20 08:44:40|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|2
1605861890000|2020-11-20 08:44:50|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|2
1605861900000|2020-11-20 08:45:00|3882.1|3876.1|3883.4|3877.4|3883.4|3877.4|3882.1|3876.1|3
1605861910000|2020-11-20 08:45:10|3883.6|3877.6|3884.4|3878.4|3884.4|3878.4|3883.6|3877.6|0
1605861920000|2020-11-20 08:45:20|3883.8|3877.8|3882.4|3876.4|3883.8|3877.8|3882.4|3876.4|6
1605861930000|2020-11-20 08:45:30|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|1
1605861940000|2020-11-20 08:45:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|1
1605861960000|2020-11-20 08:46:00|3881.3|3875.3|3881.4|3875.4|3881.4|3875.4|3881.3|3875.3|0
1605861970000|2020-11-20 08:46:10|3881.3|3875.3|3881.4|3875.4|3881.4|3875.4|3881.3|3875.3|1
1605861980000|2020-11-20 08:46:20|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1605861990000|2020-11-20 08:46:30|3881.9|3875.9|3882.8|3876.8|3882.8|3876.8|3881.9|3875.9|3
1605862000000|2020-11-20 08:46:40|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|2
1605862010000|2020-11-20 08:46:50|3883.9|3877.9|3883.8|3877.8|3883.9|3877.9|3883.8|3877.8|0
1605862020000|2020-11-20 08:47:00|3884.3|3878.3|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|0
1605862050000|2020-11-20 08:47:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605862070000|2020-11-20 08:47:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|1
1605862090000|2020-11-20 08:48:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605862110000|2020-11-20 08:48:30|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1605862120000|2020-11-20 08:48:40|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|0
1605862130000|2020-11-20 08:48:50|3883.6|3877.6|3884.6|3878.6|3884.6|3878.6|3883.6|3877.6|3
1605862140000|2020-11-20 08:49:00|3884.1|3878.1|3884.4|3878.4|3884.4|3878.4|3884.1|3878.1|0
1605862150000|2020-11-20 08:49:10|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|0
1605862190000|2020-11-20 08:49:50|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|0
1605862210000|2020-11-20 08:50:10|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|0
1605862220000|2020-11-20 08:50:20|3886.4|3880.4|3886.8|3880.8|3886.8|3880.8|3886.4|3880.4|0
1605862240000|2020-11-20 08:50:40|3887.3|3881.3|3887.8|3881.8|3887.8|3881.8|3887.3|3881.3|0
1605862250000|2020-11-20 08:50:50|3887.7|3881.7|3886.9|3880.9|3888.2|3882.2|3886.9|3880.9|0
1605862260000|2020-11-20 08:51:00|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.3|3880.3|0
1605862270000|2020-11-20 08:51:10|3887.4|3881.4|3887.8|3881.8|3887.8|3881.8|3887.4|3881.4|0
1605862280000|2020-11-20 08:51:20|3888.1|3882.1|3887.9|3881.9|3888.8|3882.8|3887.9|3881.9|0
1605862290000|2020-11-20 08:51:30|3887.8|3881.8|3887.4|3881.4|3887.8|3881.8|3887.4|3881.4|0
1605862300000|2020-11-20 08:51:40|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|0
1605862320000|2020-11-20 08:52:00|3887.4|3881.4|3888.8|3882.8|3888.8|3882.8|3887.4|3881.4|0
1605862340000|2020-11-20 08:52:20|3887.8|3881.8|3888.4|3882.4|3888.4|3882.4|3887.8|3881.8|0
1605862350000|2020-11-20 08:52:30|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|0
1605862410000|2020-11-20 08:53:30|3887.9|3881.9|3887.8|3881.8|3887.9|3881.9|3887.8|3881.8|1
1605862430000|2020-11-20 08:53:50|3887.7|3881.7|3887.8|3881.8|3888.3|3882.3|3887.3|3881.3|1
1605862470000|2020-11-20 08:54:30|3888.3|3882.3|3888.9|3882.9|3888.9|3882.9|3888.3|3882.3|1
1605862480000|2020-11-20 08:54:40|3889.4|3883.4|3888.9|3882.9|3889.8|3883.8|3888.9|3882.9|2
1605862490000|2020-11-20 08:54:50|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3
1605862500000|2020-11-20 08:55:00|3890.3|3884.3|3891.3|3885.3|3891.3|3885.3|3890.3|3884.3|7
1605862510000|2020-11-20 08:55:10|3891.7|3885.7|3891.8|3885.8|3892.3|3886.3|3891.7|3885.7|2
1605862520000|2020-11-20 08:55:20|3891.9|3885.9|3891.8|3885.8|3891.9|3885.9|3891.4|3885.4|4
1605862530000|2020-11-20 08:55:30|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|2
1605862570000|2020-11-20 08:56:10|3890.9|3884.9|3890.8|3884.8|3890.9|3884.9|3890.4|3884.4|2
1605862590000|2020-11-20 08:56:30|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1605862620000|2020-11-20 08:57:00|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1605862630000|2020-11-20 08:57:10|3891.3|3885.3|3890.8|3884.8|3891.3|3885.3|3890.8|3884.8|0
1605862650000|2020-11-20 08:57:30|3890.9|3884.9|3890.8|3884.8|3890.9|3884.9|3890.8|3884.8|0
1605862680000|2020-11-20 08:58:00|3890.3|3884.3|3889.8|3883.8|3890.3|3884.3|3889.8|3883.8|1
1605862710000|2020-11-20 08:58:30|3889.9|3883.9|3889.8|3883.8|3890.3|3884.3|3889.8|3883.8|0
1605862750000|2020-11-20 08:59:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|0
1605862760000|2020-11-20 08:59:20|3890.8|3884.8|3889.9|3883.9|3890.8|3884.8|3889.9|3883.9|1
1605862780000|2020-11-20 08:59:40|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|1
1605862790000|2020-11-20 08:59:50|3890.3|3884.3|3889.3|3883.3|3890.3|3884.3|3889.3|3883.3|1
1605862800000|2020-11-20 09:00:00|3889.8|3883.8|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|1
1605862820000|2020-11-20 09:00:20|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3
1605862840000|2020-11-20 09:00:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3889.8|3883.8|0
1605862850000|2020-11-20 09:00:50|||||||||1
1605862860000|2020-11-20 09:01:00|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|0
1605862870000|2020-11-20 09:01:10|3890.4|3884.4|3890.8|3884.8|3890.8|3884.8|3890.4|3884.4|0
1605862880000|2020-11-20 09:01:20|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1605862900000|2020-11-20 09:01:40|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|0
1605862910000|2020-11-20 09:01:50|3890.3|3884.3|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|0
1605862940000|2020-11-20 09:02:20|3890.4|3884.4|3890.8|3884.8|3890.8|3884.8|3890.4|3884.4|0
1605862950000|2020-11-20 09:02:30|3890.7|3884.7|3890.3|3884.3|3890.7|3884.7|3890.3|3884.3|19
1605862960000|2020-11-20 09:02:40|||||||||5
1605862970000|2020-11-20 09:02:50|3889.3|3883.3|3889.8|3883.8|3889.8|3883.8|3889.3|3883.3|5
1605862990000|2020-11-20 09:03:10|3889.3|3883.3|3888.7|3882.7|3889.3|3883.3|3888.7|3882.7|0
1605863000000|2020-11-20 09:03:20|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|0
1605863010000|2020-11-20 09:03:30|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|5
1605863020000|2020-11-20 09:03:40|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|1
1605863030000|2020-11-20 09:03:50|3890.2|3884.2|3889.8|3883.8|3890.2|3884.2|3889.8|3883.8|0
1605863040000|2020-11-20 09:04:00|3889.7|3883.7|3889.8|3883.8|3889.8|3883.8|3889.7|3883.7|0
1605863070000|2020-11-20 09:04:30|3890.3|3884.3|3890.8|3884.8|3890.8|3884.8|3890.3|3884.3|1
1605863080000|2020-11-20 09:04:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1605863090000|2020-11-20 09:04:50|3890.8|3884.8|3891.2|3885.2|3891.2|3885.2|3890.8|3884.8|0
1605863100000|2020-11-20 09:05:00|3890.7|3884.7|3890.7|3884.7|3890.8|3884.8|3890.7|3884.7|0
1605863110000|2020-11-20 09:05:10|3890.8|3884.8|3889.8|3883.8|3890.8|3884.8|3889.8|3883.8|0
1605863150000|2020-11-20 09:05:50|3890.2|3884.2|3890.8|3884.8|3890.8|3884.8|3890.2|3884.2|0
1605863160000|2020-11-20 09:06:00|3891.2|3885.2|3890.8|3884.8|3891.2|3885.2|3890.8|3884.8|0
1605863180000|2020-11-20 09:06:20|3891.7|3885.7|3890.8|3884.8|3891.8|3885.8|3890.8|3884.8|3
1605863220000|2020-11-20 09:07:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.3|3884.3|0
1605863230000|2020-11-20 09:07:10|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|3890.8|3884.8|0
1605863250000|2020-11-20 09:07:30|3891.2|3885.2|3890.8|3884.8|3891.2|3885.2|3890.8|3884.8|0
1605863270000|2020-11-20 09:07:50|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1605863280000|2020-11-20 09:08:00|3890.4|3884.4|3890.2|3884.2|3890.8|3884.8|3890.2|3884.2|2
1605863340000|2020-11-20 09:09:00|3890|3884|3888.8|3882.8|3890|3884|3888.8|3882.8|2
1605863350000|2020-11-20 09:09:10|3889.3|3883.3|3889.8|3883.8|3889.8|3883.8|3889.3|3883.3|0
1605863370000|2020-11-20 09:09:30|3889.7|3883.7|3889.3|3883.3|3889.7|3883.7|3889.3|3883.3|2
1605863380000|2020-11-20 09:09:40|3889.7|3883.7|3890.2|3884.2|3890.3|3884.3|3889.7|3883.7|2
1605863400000|2020-11-20 09:10:00|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|3889.8|3883.8|0
1605863410000|2020-11-20 09:10:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1605863440000|2020-11-20 09:10:40|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|2
1605863460000|2020-11-20 09:11:00|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1605863470000|2020-11-20 09:11:10|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1605863480000|2020-11-20 09:11:20|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|0
1605863510000|2020-11-20 09:11:50|3892.2|3886.2|3891.7|3885.7|3892.2|3886.2|3891.7|3885.7|4
1605863520000|2020-11-20 09:12:00|3891.8|3885.8|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|2
1605863530000|2020-11-20 09:12:10|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3
1605863550000|2020-11-20 09:12:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1605863570000|2020-11-20 09:12:50|3891.2|3885.2|3891.3|3885.3|3891.7|3885.7|3891.2|3885.2|0
1605863580000|2020-11-20 09:13:00|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|2
1605863590000|2020-11-20 09:13:10|3891.4|3885.4|3890.2|3884.2|3891.4|3885.4|3890.2|3884.2|0
1605863600000|2020-11-20 09:13:20|3890.5|3884.5|3890.8|3884.8|3890.8|3884.8|3890.5|3884.5|0
1605863610000|2020-11-20 09:13:30|3891.2|3885.2|3890.8|3884.8|3891.2|3885.2|3890.2|3884.2|4
1605863620000|2020-11-20 09:13:40|3891.2|3885.2|3890.8|3884.8|3891.3|3885.3|3890.8|3884.8|2
1605863630000|2020-11-20 09:13:50|3890.7|3884.7|3890.8|3884.8|3890.8|3884.8|3890.7|3884.7|0
1605863650000|2020-11-20 09:14:10|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|5
1605863660000|2020-11-20 09:14:20|3891.2|3885.2|3890.8|3884.8|3891.3|3885.3|3890.8|3884.8|0
1605863670000|2020-11-20 09:14:30|3890.9|3884.9|3891.3|3885.3|3891.3|3885.3|3890.9|3884.9|0
1605863690000|2020-11-20 09:14:50|3891.8|3885.8|3892.2|3886.2|3892.2|3886.2|3891.8|3885.8|0
1605863700000|2020-11-20 09:15:00|3891.8|3885.8|3892.8|3886.8|3892.8|3886.8|3891.8|3885.8|20
1605863710000|2020-11-20 09:15:10|3892.5|3886.5|3891.8|3885.8|3892.5|3886.5|3891.8|3885.8|2
1605863740000|2020-11-20 09:15:40|3891.4|3885.4|3891.8|3885.8|3891.8|3885.8|3891.4|3885.4|0
1605863750000|2020-11-20 09:15:50|3891.4|3885.4|3891.4|3885.4|3891.8|3885.8|3891.4|3885.4|0
1605863760000|2020-11-20 09:16:00|3891.3|3885.3|3891.8|3885.8|3891.8|3885.8|3891.3|3885.3|4
1605863770000|2020-11-20 09:16:10|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1605863780000|2020-11-20 09:16:20|3891.3|3885.3|3890.9|3884.9|3891.3|3885.3|3890.9|3884.9|0
1605863790000|2020-11-20 09:16:30|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1605863800000|2020-11-20 09:16:40|3890.9|3884.9|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|5
1605863820000|2020-11-20 09:17:00|3891.5|3885.5|3891.4|3885.4|3891.5|3885.5|3891.4|3885.4|0
1605863830000|2020-11-20 09:17:10|3891.5|3885.5|3892.3|3886.3|3892.3|3886.3|3891.5|3885.5|0
1605863840000|2020-11-20 09:17:20|3892.8|3886.8|3893.4|3887.4|3893.4|3887.4|3892.8|3886.8|1
1605863860000|2020-11-20 09:17:40|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1605863900000|2020-11-20 09:18:20|3893.3|3887.3|3893.3|3887.3|3893.7|3887.7|3893.3|3887.3|0
1605863910000|2020-11-20 09:18:30|3893.4|3887.4|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|1
1605863920000|2020-11-20 09:18:40|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1605863930000|2020-11-20 09:18:50|3893.8|3887.8|3893.8|3887.8|3894.2|3888.2|3893.4|3887.4|1
1605863940000|2020-11-20 09:19:00|3894.3|3888.3|3893.7|3887.7|3894.3|3888.3|3893.7|3887.7|0
1605863950000|2020-11-20 09:19:10|3893.3|3887.3|3893.7|3887.7|3893.7|3887.7|3893.3|3887.3|0
1605863960000|2020-11-20 09:19:20|3894|3888|3894|3888|3894|3888|3894|3888|0
1605863970000|2020-11-20 09:19:30|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|0
1605863980000|2020-11-20 09:19:40|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1605863990000|2020-11-20 09:19:50|3894|3888|3894.4|3888.4|3894.4|3888.4|3894|3888|1
1605864000000|2020-11-20 09:20:00|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1605864010000|2020-11-20 09:20:10|3893.9|3887.9|3894.3|3888.3|3894.3|3888.3|3893.9|3887.9|0
1605864080000|2020-11-20 09:21:20|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|9
1605864110000|2020-11-20 09:21:50|3894.3|3888.3|3894.4|3888.4|3894.4|3888.4|3894.3|3888.3|1
1605864130000|2020-11-20 09:22:10|3894.5|3888.5|3895.4|3889.4|3895.4|3889.4|3894.5|3888.5|6
1605864140000|2020-11-20 09:22:20|3895.5|3889.5|3894.9|3888.9|3895.5|3889.5|3894.9|3888.9|1
1605864150000|2020-11-20 09:22:30|3895.4|3889.4|3894.9|3888.9|3895.4|3889.4|3894.9|3888.9|1
1605864160000|2020-11-20 09:22:40|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|4
1605864170000|2020-11-20 09:22:50|3894.9|3888.9|3895.4|3889.4|3895.4|3889.4|3894.9|3888.9|0
1605864190000|2020-11-20 09:23:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.5|3888.5|1
1605864200000|2020-11-20 09:23:20|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1605864220000|2020-11-20 09:23:40|3895|3889|3894.9|3888.9|3895|3889|3894.9|3888.9|0
1605864230000|2020-11-20 09:23:50|3895|3889|3895.3|3889.3|3895.3|3889.3|3895|3889|2
1605864250000|2020-11-20 09:24:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1605864260000|2020-11-20 09:24:20|3895.3|3889.3|3894.9|3888.9|3895.3|3889.3|3894.9|3888.9|0
1605864270000|2020-11-20 09:24:30|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1605864280000|2020-11-20 09:24:40|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1605864300000|2020-11-20 09:25:00|3895.5|3889.5|3895.4|3889.4|3895.5|3889.5|3895.4|3889.4|1
1605864310000|2020-11-20 09:25:10|3896.3|3890.3|3895.3|3889.3|3896.3|3890.3|3895.3|3889.3|0
1605864320000|2020-11-20 09:25:20|3895|3889|3894.7|3888.7|3895|3889|3894.7|3888.7|25
1605864330000|2020-11-20 09:25:30|3894.3|3888.3|3894.3|3888.3|3894.7|3888.7|3894.3|3888.3|0
1605864340000|2020-11-20 09:25:40|3893.8|3887.8|3893.3|3887.3|3893.8|3887.8|3893.3|3887.3|12
1605864350000|2020-11-20 09:25:50|3892.2|3886.2|3891.8|3885.8|3892.7|3886.7|3891.8|3885.8|2
1605864360000|2020-11-20 09:26:00|3891.7|3885.7|3891.8|3885.8|3891.8|3885.8|3891.7|3885.7|0
1605864390000|2020-11-20 09:26:30|||||||||1
1605864400000|2020-11-20 09:26:40|3892.4|3886.4|3891.8|3885.8|3892.4|3886.4|3891.8|3885.8|0
1605864420000|2020-11-20 09:27:00|3891.9|3885.9|3892.4|3886.4|3892.4|3886.4|3891.9|3885.9|0
1605864430000|2020-11-20 09:27:10|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|0
1605864440000|2020-11-20 09:27:20|3891.4|3885.4|3891.8|3885.8|3892.4|3886.4|3891.4|3885.4|1
1605864450000|2020-11-20 09:27:30|3892.2|3886.2|3892.8|3886.8|3892.8|3886.8|3891.8|3885.8|8
1605864460000|2020-11-20 09:27:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3891.9|3885.9|0
1605864470000|2020-11-20 09:27:50|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|0
1605864490000|2020-11-20 09:28:10|3893.2|3887.2|3893.2|3887.2|3893.3|3887.3|3893.2|3887.2|0
1605864500000|2020-11-20 09:28:20|3892.8|3886.8|3893.2|3887.2|3893.2|3887.2|3892.8|3886.8|0
1605864510000|2020-11-20 09:28:30|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1605864530000|2020-11-20 09:28:50|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1605864540000|2020-11-20 09:29:00|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|3893.3|3887.3|0
1605864550000|2020-11-20 09:29:10|3892.8|3886.8|3892.8|3886.8|3893.3|3887.3|3892.8|3886.8|0
1605864560000|2020-11-20 09:29:20|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1605864570000|2020-11-20 09:29:30|3893.3|3887.3|3892.8|3886.8|3893.7|3887.7|3892.8|3886.8|5
1605864580000|2020-11-20 09:29:40|3893.3|3887.3|3893.7|3887.7|3893.7|3887.7|3893.2|3887.2|0
1605864610000|2020-11-20 09:30:10|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|1
1605864620000|2020-11-20 09:30:20|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1605864630000|2020-11-20 09:30:30|3891.7|3885.7|3891.7|3885.7|3891.8|3885.8|3891.3|3885.3|0
1605864640000|2020-11-20 09:30:40|3891.3|3885.3|3890.8|3884.8|3891.3|3885.3|3890.8|3884.8|3
1605864650000|2020-11-20 09:30:50|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1605864660000|2020-11-20 09:31:00|3890.5|3884.5|3890.7|3884.7|3890.7|3884.7|3890.5|3884.5|0
1605864670000|2020-11-20 09:31:10|3890.2|3884.2|3889.8|3883.8|3890.2|3884.2|3889.8|3883.8|1
1605864680000|2020-11-20 09:31:20|3889.7|3883.7|3889.8|3883.8|3889.8|3883.8|3889.7|3883.7|0
1605864700000|2020-11-20 09:31:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|0
1605864710000|2020-11-20 09:31:50|3890.5|3884.5|3890.2|3884.2|3890.5|3884.5|3890.2|3884.2|2
1605864720000|2020-11-20 09:32:00|3889.7|3883.7|3889.7|3883.7|3889.8|3883.8|3889.7|3883.7|0
1605864730000|2020-11-20 09:32:10|3889.3|3883.3|3887.8|3881.8|3889.3|3883.3|3887.3|3881.3|4
1605864740000|2020-11-20 09:32:20|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|0
1605864750000|2020-11-20 09:32:30|3889|3883|3889.8|3883.8|3889.8|3883.8|3889|3883|3
1605864760000|2020-11-20 09:32:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1605864770000|2020-11-20 09:32:50|3889.3|3883.3|3889.7|3883.7|3889.7|3883.7|3889.3|3883.3|3
1605864780000|2020-11-20 09:33:00|3888.9|3882.9|3888.8|3882.8|3888.9|3882.9|3888.8|3882.8|2
1605864800000|2020-11-20 09:33:20|3889.7|3883.7|3889.3|3883.3|3889.7|3883.7|3889.3|3883.3|0
1605864810000|2020-11-20 09:33:30|3888.8|3882.8|3888.2|3882.2|3888.8|3882.8|3888.2|3882.2|3
1605864820000|2020-11-20 09:33:40|3888|3882|3887.7|3881.7|3888|3882|3887.2|3881.2|2
1605864840000|2020-11-20 09:34:00|3887.3|3881.3|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1605864850000|2020-11-20 09:34:10|3886.8|3880.8|3886.8|3880.8|3887.3|3881.3|3886.8|3880.8|0
1605864860000|2020-11-20 09:34:20|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|0
1605864870000|2020-11-20 09:34:30|3888|3882|3887.8|3881.8|3888|3882|3887.3|3881.3|3
1605864880000|2020-11-20 09:34:40|3887.7|3881.7|3886.9|3880.9|3887.7|3881.7|3886.9|3880.9|0
1605864890000|2020-11-20 09:34:50|3886.8|3880.8|3886.8|3880.8|3886.9|3880.9|3886.4|3880.4|1
1605864910000|2020-11-20 09:35:10|3887.2|3881.2|3886.8|3880.8|3887.2|3881.2|3886.8|3880.8|0
1605864930000|2020-11-20 09:35:30|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1605864940000|2020-11-20 09:35:40|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|0
1605864950000|2020-11-20 09:35:50|3886.7|3880.7|3886.8|3880.8|3886.8|3880.8|3886.7|3880.7|0
1605864980000|2020-11-20 09:36:20|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.3|3880.3|0
1605864990000|2020-11-20 09:36:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|4
1605865000000|2020-11-20 09:36:40|3884.8|3878.8|3884.9|3878.9|3884.9|3878.9|3884.8|3878.8|0
1605865020000|2020-11-20 09:37:00|3885.3|3879.3|3884.9|3878.9|3885.3|3879.3|3884.9|3878.9|0
1605865030000|2020-11-20 09:37:10|3884.8|3878.8|3884.7|3878.7|3884.8|3878.8|3884.7|3878.7|1
1605865040000|2020-11-20 09:37:20|3884.9|3878.9|3885.8|3879.8|3885.8|3879.8|3884.9|3878.9|2
1605865050000|2020-11-20 09:37:30|3886.3|3880.3|3886.7|3880.7|3886.7|3880.7|3886.3|3880.3|0
1605865060000|2020-11-20 09:37:40|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|0
1605865070000|2020-11-20 09:37:50|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1605865080000|2020-11-20 09:38:00|3886.3|3880.3|3886.3|3880.3|3886.7|3880.7|3886.3|3880.3|0
1605865090000|2020-11-20 09:38:10|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1605865120000|2020-11-20 09:38:40|||||||||1
1605865140000|2020-11-20 09:39:00|3886.8|3880.8|3887.8|3881.8|3888|3882|3886.8|3880.8|3
1605865160000|2020-11-20 09:39:20|3887.9|3881.9|3888.2|3882.2|3888.7|3882.7|3887.9|3881.9|0
1605865170000|2020-11-20 09:39:30|3887.8|3881.8|3888.7|3882.7|3888.7|3882.7|3887.8|3881.8|0
1605865190000|2020-11-20 09:39:50|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1605865230000|2020-11-20 09:40:30|3888.3|3882.3|3888.8|3882.8|3888.8|3882.8|3888.3|3882.3|0
1605865240000|2020-11-20 09:40:40|3888.3|3882.3|3888.8|3882.8|3888.8|3882.8|3887.8|3881.8|1
1605865260000|2020-11-20 09:41:00|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|2
1605865280000|2020-11-20 09:41:20|3887.7|3881.7|3887.4|3881.4|3887.8|3881.8|3887.4|3881.4|0
1605865290000|2020-11-20 09:41:30|3887.8|3881.8|3886.8|3880.8|3887.8|3881.8|3886.8|3880.8|2
1605865300000|2020-11-20 09:41:40|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|0
1605865310000|2020-11-20 09:41:50|3886.7|3880.7|3886.4|3880.4|3886.7|3880.7|3886.4|3880.4|1
1605865330000|2020-11-20 09:42:10|3886.8|3880.8|3886.3|3880.3|3886.8|3880.8|3886.3|3880.3|0
1605865340000|2020-11-20 09:42:20|3885.8|3879.8|3885.4|3879.4|3886.8|3880.8|3885.4|3879.4|1
1605865350000|2020-11-20 09:42:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1605865360000|2020-11-20 09:42:40|3885.8|3879.8|3886.3|3880.3|3886.3|3880.3|3885.8|3879.8|0
1605865370000|2020-11-20 09:42:50|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1605865380000|2020-11-20 09:43:00|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|25
1605865390000|2020-11-20 09:43:10|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|26
1605865400000|2020-11-20 09:43:20|||||||||11
1605865410000|2020-11-20 09:43:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1605865440000|2020-11-20 09:44:00|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1605865450000|2020-11-20 09:44:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1605865460000|2020-11-20 09:44:20|3884.9|3878.9|3884.8|3878.8|3884.9|3878.9|3884.8|3878.8|1
1605865470000|2020-11-20 09:44:30|3884.7|3878.7|3885.5|3879.5|3885.5|3879.5|3884.2|3878.2|2
1605865490000|2020-11-20 09:44:50|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|0
1605865500000|2020-11-20 09:45:00|3885.3|3879.3|3884.3|3878.3|3885.3|3879.3|3884.3|3878.3|2
1605865510000|2020-11-20 09:45:10|3884.6|3878.6|3883.6|3877.6|3884.6|3878.6|3883.6|3877.6|1
1605865520000|2020-11-20 09:45:20|3883.3|3877.3|3884.6|3878.6|3884.6|3878.6|3883.3|3877.3|1
1605865570000|2020-11-20 09:46:10|3885.1|3879.1|3884.8|3878.8|3885.1|3879.1|3884.8|3878.8|0
1605865580000|2020-11-20 09:46:20|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|0
1605865620000|2020-11-20 09:47:00|3885.1|3879.1|3885.5|3879.5|3885.5|3879.5|3885.1|3879.1|0
1605865630000|2020-11-20 09:47:10|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|0
1605865650000|2020-11-20 09:47:30|3885.5|3879.5|3885.5|3879.5|3885.6|3879.6|3885.1|3879.1|6
1605865660000|2020-11-20 09:47:40|3885.6|3879.6|3884.6|3878.6|3885.6|3879.6|3884.6|3878.6|1
1605865680000|2020-11-20 09:48:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1605865690000|2020-11-20 09:48:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.1|3879.1|0
1605865710000|2020-11-20 09:48:30|3885|3879|3884.6|3878.6|3885|3879|3884.6|3878.6|0
1605865720000|2020-11-20 09:48:40|3885.6|3879.6|3885.5|3879.5|3885.6|3879.6|3885.5|3879.5|1
1605865730000|2020-11-20 09:48:50|3885.6|3879.6|3885.5|3879.5|3886|3880|3885.5|3879.5|2
1605865740000|2020-11-20 09:49:00|3885.1|3879.1|3886|3880|3886|3880|3885.1|3879.1|1
1605865780000|2020-11-20 09:49:40|3885.9|3879.9|3885.6|3879.6|3885.9|3879.9|3885.5|3879.5|0
1605865790000|2020-11-20 09:49:50|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|0
1605865800000|2020-11-20 09:50:00|3885.6|3879.6|3884.6|3878.6|3885.6|3879.6|3884.6|3878.6|0
1605865810000|2020-11-20 09:50:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885|3879|0
1605865820000|2020-11-20 09:50:20|3885|3879|3886|3880|3886|3880|3885|3879|2
1605865840000|2020-11-20 09:50:40|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|2
1605865850000|2020-11-20 09:50:50|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|0
1605865860000|2020-11-20 09:51:00|3886|3880|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|0
1605865870000|2020-11-20 09:51:10|3885.6|3879.6|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|0
1605865900000|2020-11-20 09:51:40|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3884.3|3878.3|0
1605865910000|2020-11-20 09:51:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605865930000|2020-11-20 09:52:10|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1605865940000|2020-11-20 09:52:20|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605865980000|2020-11-20 09:53:00|3884.1|3878.1|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|1
1605866000000|2020-11-20 09:53:20|3885.3|3879.3|3884.8|3878.8|3885.3|3879.3|3884.6|3878.6|12
1605866010000|2020-11-20 09:53:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605866030000|2020-11-20 09:53:50|3884.8|3878.8|3885.1|3879.1|3885.1|3879.1|3884.8|3878.8|0
1605866050000|2020-11-20 09:54:10|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605866060000|2020-11-20 09:54:20|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|5
1605866070000|2020-11-20 09:54:30|3883.1|3877.1|3883|3877|3883.1|3877.1|3883|3877|1
1605866100000|2020-11-20 09:55:00|3882.1|3876.1|3882.5|3876.5|3882.5|3876.5|3882.1|3876.1|0
1605866110000|2020-11-20 09:55:10|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605866120000|2020-11-20 09:55:20|3882|3876|3881.8|3875.8|3882.1|3876.1|3881.6|3875.6|3
1605866130000|2020-11-20 09:55:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1605866140000|2020-11-20 09:55:40|3881.3|3875.3|3881.6|3875.6|3881.6|3875.6|3881.3|3875.3|1
1605866150000|2020-11-20 09:55:50|3881.3|3875.3|3881.6|3875.6|3881.6|3875.6|3881.3|3875.3|0
1605866160000|2020-11-20 09:56:00|3881.8|3875.8|3881.6|3875.6|3881.8|3875.8|3881.6|3875.6|3
1605866170000|2020-11-20 09:56:10|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.6|3875.6|0
1605866180000|2020-11-20 09:56:20|3881.6|3875.6|3881.6|3875.6|3881.8|3875.8|3881.6|3875.6|0
1605866190000|2020-11-20 09:56:30|3881.3|3875.3|3881.8|3875.8|3881.8|3875.8|3881.3|3875.3|0
1605866210000|2020-11-20 09:56:50|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|15
1605866230000|2020-11-20 09:57:10|3880.3|3874.3|3880.8|3874.8|3881.1|3875.1|3880.3|3874.3|1
1605866240000|2020-11-20 09:57:20|3881.1|3875.1|3881.3|3875.3|3881.3|3875.3|3881.1|3875.1|1
1605866250000|2020-11-20 09:57:30|3881.1|3875.1|3881.3|3875.3|3881.3|3875.3|3881.1|3875.1|1
1605866320000|2020-11-20 09:58:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.3|3874.3|2
1605866330000|2020-11-20 09:58:50|3879.6|3873.6|3880.1|3874.1|3880.3|3874.3|3879.6|3873.6|1
1605866340000|2020-11-20 09:59:00|3880.5|3874.5|3880.8|3874.8|3880.8|3874.8|3880.5|3874.5|1
1605866350000|2020-11-20 09:59:10|3881.1|3875.1|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|0
1605866360000|2020-11-20 09:59:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1605866370000|2020-11-20 09:59:30|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|0
1605866390000|2020-11-20 09:59:50|3881|3875|3880.6|3874.6|3881|3875|3880.6|3874.6|0
1605866400000|2020-11-20 10:00:00|3881.6|3875.6|3881.3|3875.3|3881.6|3875.6|3881.3|3875.3|1
1605866410000|2020-11-20 10:00:10|3881.6|3875.6|3883.1|3877.1|3883.3|3877.3|3881.6|3875.6|3
1605866420000|2020-11-20 10:00:20|3883.3|3877.3|3883.6|3877.6|3884.3|3878.3|3883.3|3877.3|14
1605866430000|2020-11-20 10:00:30|3884|3878|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|0
1605866440000|2020-11-20 10:00:40|3884|3878|3883.6|3877.6|3884|3878|3883.6|3877.6|0
1605866450000|2020-11-20 10:00:50|3882.5|3876.5|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|2
1605866460000|2020-11-20 10:01:00|3882.3|3876.3|3883.6|3877.6|3883.6|3877.6|3882.3|3876.3|1
1605866470000|2020-11-20 10:01:10|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1605866480000|2020-11-20 10:01:20|3883.6|3877.6|3884|3878|3884|3878|3883.6|3877.6|0
1605866490000|2020-11-20 10:01:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1605866510000|2020-11-20 10:01:50|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3883.6|3877.6|2
1605866520000|2020-11-20 10:02:00|3884.1|3878.1|3884.5|3878.5|3884.6|3878.6|3884.1|3878.1|0
1605866530000|2020-11-20 10:02:10|3884.6|3878.6|3885|3879|3885|3879|3884.6|3878.6|0
1605866540000|2020-11-20 10:02:20|3885.6|3879.6|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|2
1605866550000|2020-11-20 10:02:30|3885.3|3879.3|3885|3879|3885.3|3879.3|3885|3879|1
1605866560000|2020-11-20 10:02:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605866570000|2020-11-20 10:02:50|3885|3879|3885.1|3879.1|3885.1|3879.1|3885|3879|0
1605866580000|2020-11-20 10:03:00|3884.6|3878.6|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|0
1605866590000|2020-11-20 10:03:10|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605866600000|2020-11-20 10:03:20|3884.6|3878.6|3884.8|3878.8|3884.8|3878.8|3884.6|3878.6|0
1605866610000|2020-11-20 10:03:30|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.3|3878.3|0
1605866620000|2020-11-20 10:03:40|3884.8|3878.8|3885.1|3879.1|3885.1|3879.1|3884.3|3878.3|0
1605866640000|2020-11-20 10:04:00|3884.8|3878.8|3884.6|3878.6|3884.8|3878.8|3884.6|3878.6|0
1605866650000|2020-11-20 10:04:10|3884.8|3878.8|3884.6|3878.6|3885.3|3879.3|3884.6|3878.6|0
1605866670000|2020-11-20 10:04:30|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1605866700000|2020-11-20 10:05:00|3884.8|3878.8|3884.5|3878.5|3884.8|3878.8|3884.1|3878.1|0
1605866710000|2020-11-20 10:05:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605866720000|2020-11-20 10:05:20|3885|3879|3885|3879|3885|3879|3885|3879|0
1605866740000|2020-11-20 10:05:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1605866750000|2020-11-20 10:05:50|3885|3879|3885.1|3879.1|3885.1|3879.1|3885|3879|1
1605866760000|2020-11-20 10:06:00|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1605866770000|2020-11-20 10:06:10|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|0
1605866780000|2020-11-20 10:06:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1605866790000|2020-11-20 10:06:30|3884.6|3878.6|3884.6|3878.6|3884.8|3878.8|3884.3|3878.3|1
1605866800000|2020-11-20 10:06:40|3884.8|3878.8|3885.1|3879.1|3885.1|3879.1|3884.8|3878.8|1
1605866840000|2020-11-20 10:07:20|3885.3|3879.3|3885.1|3879.1|3885.3|3879.3|3885.1|3879.1|1
1605866850000|2020-11-20 10:07:30|3884.8|3878.8|3885.6|3879.6|3885.6|3879.6|3884.8|3878.8|0
1605866860000|2020-11-20 10:07:40|3886|3880|3885.6|3879.6|3886|3880|3885.6|3879.6|0
1605866870000|2020-11-20 10:07:50|3885.1|3879.1|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|1
1605866880000|2020-11-20 10:08:00|3885.5|3879.5|3885.5|3879.5|3885.6|3879.6|3885.5|3879.5|0
1605866890000|2020-11-20 10:08:10|3884.6|3878.6|3884.8|3878.8|3884.8|3878.8|3884.6|3878.6|0
1605866920000|2020-11-20 10:08:40|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|0
1605866930000|2020-11-20 10:08:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1605866950000|2020-11-20 10:09:10|3884.6|3878.6|3883.3|3877.3|3884.6|3878.6|3883.3|3877.3|4
1605866960000|2020-11-20 10:09:20|3883.1|3877.1|3881.1|3875.1|3883.1|3877.1|3881.1|3875.1|9
1605866970000|2020-11-20 10:09:30|3881.6|3875.6|3882|3876|3882|3876|3881.6|3875.6|2
1605867000000|2020-11-20 10:10:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3
1605867020000|2020-11-20 10:10:20|3882|3876|3882|3876|3882|3876|3882|3876|0
1605867030000|2020-11-20 10:10:30|3881.5|3875.5|3882|3876|3882|3876|3881.5|3875.5|2
1605867040000|2020-11-20 10:10:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1605867050000|2020-11-20 10:10:50|3881.5|3875.5|3881.5|3875.5|3882|3876|3881.1|3875.1|0
1605867060000|2020-11-20 10:11:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1605867070000|2020-11-20 10:11:10|3881|3875|3881.1|3875.1|3881.1|3875.1|3881|3875|1
1605867090000|2020-11-20 10:11:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1605867100000|2020-11-20 10:11:40|3881.1|3875.1|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|0
1605867110000|2020-11-20 10:11:50|3882|3876|3882|3876|3882|3876|3881.6|3875.6|0
1605867120000|2020-11-20 10:12:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|0
1605867130000|2020-11-20 10:12:10|||||||||1
1605867180000|2020-11-20 10:13:00|3881.5|3875.5|3881.1|3875.1|3881.5|3875.5|3881.1|3875.1|0
1605867190000|2020-11-20 10:13:10|3881.5|3875.5|3881.3|3875.3|3881.5|3875.5|3881.1|3875.1|0
1605867200000|2020-11-20 10:13:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1605867230000|2020-11-20 10:13:50|3882|3876|3882.6|3876.6|3882.6|3876.6|3882|3876|3
1605867240000|2020-11-20 10:14:00|3882.5|3876.5|3882.5|3876.5|3882.6|3876.6|3882.1|3876.1|0
1605867260000|2020-11-20 10:14:20|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.3|3876.3|0
1605867280000|2020-11-20 10:14:40|3883.1|3877.1|3883.5|3877.5|3883.5|3877.5|3882.6|3876.6|3
1605867300000|2020-11-20 10:15:00|3883.4|3877.4|3883.1|3877.1|3883.4|3877.4|3882.6|3876.6|0
1605867310000|2020-11-20 10:15:10|3883.6|3877.6|3882.6|3876.6|3883.6|3877.6|3882.6|3876.6|0
1605867340000|2020-11-20 10:15:40|3882.8|3876.8|3882.3|3876.3|3883.1|3877.1|3882.3|3876.3|1
1605867350000|2020-11-20 10:15:50|3882.1|3876.1|3882|3876|3882.1|3876.1|3882|3876|0
1605867360000|2020-11-20 10:16:00|3881.6|3875.6|3881.6|3875.6|3881.8|3875.8|3881.6|3875.6|1
1605867370000|2020-11-20 10:16:10|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.6|3875.6|0
1605867380000|2020-11-20 10:16:20|3882.1|3876.1|3882.1|3876.1|3882.5|3876.5|3882.1|3876.1|0
1605867390000|2020-11-20 10:16:30|3882.3|3876.3|3882.5|3876.5|3882.6|3876.6|3882.3|3876.3|0
1605867400000|2020-11-20 10:16:40|3882.6|3876.6|3882.6|3876.6|3883|3877|3882.5|3876.5|0
1605867410000|2020-11-20 10:16:50|3883|3877|3883.5|3877.5|3883.5|3877.5|3883|3877|1
1605867420000|2020-11-20 10:17:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1605867430000|2020-11-20 10:17:10|3883.5|3877.5|3883.6|3877.6|3883.6|3877.6|3883.1|3877.1|0
1605867440000|2020-11-20 10:17:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1605867450000|2020-11-20 10:17:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.3|3876.3|0
1605867460000|2020-11-20 10:17:40|3882.1|3876.1|3882.1|3876.1|3882.3|3876.3|3882.1|3876.1|1
1605867480000|2020-11-20 10:18:00|3882.3|3876.3|3881.3|3875.3|3882.6|3876.6|3881.3|3875.3|2
1605867500000|2020-11-20 10:18:20|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1605867520000|2020-11-20 10:18:40|3881.3|3875.3|3881.3|3875.3|3881.6|3875.6|3881.3|3875.3|0
1605867570000|2020-11-20 10:19:30|3881.8|3875.8|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|1
1605867580000|2020-11-20 10:19:40|3881.6|3875.6|3881.3|3875.3|3881.6|3875.6|3881.3|3875.3|0
1605867600000|2020-11-20 10:20:00|3880.1|3874.1|3880.6|3874.6|3880.6|3874.6|3880.1|3874.1|6
1605867640000|2020-11-20 10:20:40|||||||||1
1605867650000|2020-11-20 10:20:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|4
1605867680000|2020-11-20 10:21:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1605867710000|2020-11-20 10:21:50|3881.3|3875.3|3881|3875|3881.3|3875.3|3881|3875|0
1605867720000|2020-11-20 10:22:00|3881.1|3875.1|3880.8|3874.8|3881.1|3875.1|3880.8|3874.8|2
1605867730000|2020-11-20 10:22:10|3880.9|3874.9|3881.3|3875.3|3881.3|3875.3|3880.8|3874.8|0
1605867740000|2020-11-20 10:22:20|3881.1|3875.1|3880.8|3874.8|3881.1|3875.1|3880.8|3874.8|0
1605867760000|2020-11-20 10:22:40|3880.6|3874.6|3881.1|3875.1|3881.3|3875.3|3880.6|3874.6|0
1605867770000|2020-11-20 10:22:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1605867840000|2020-11-20 10:24:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|2
1605867860000|2020-11-20 10:24:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1605867880000|2020-11-20 10:24:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605867890000|2020-11-20 10:24:50|3881.6|3875.6|3881.8|3875.8|3881.8|3875.8|3881.6|3875.6|0
1605867900000|2020-11-20 10:25:00|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1605867910000|2020-11-20 10:25:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605867920000|2020-11-20 10:25:20|3882.3|3876.3|3882.3|3876.3|3882.6|3876.6|3881.8|3875.8|0
1605867930000|2020-11-20 10:25:30|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|2
1605867950000|2020-11-20 10:25:50|3882.1|3876.1|3881.6|3875.6|3882.6|3876.6|3881.5|3875.5|4
1605867960000|2020-11-20 10:26:00|3882|3876|3882.6|3876.6|3882.6|3876.6|3882|3876|0
1605867970000|2020-11-20 10:26:10|3882.5|3876.5|3882.6|3876.6|3882.6|3876.6|3882.5|3876.5|0
1605867980000|2020-11-20 10:26:20|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|0
1605868010000|2020-11-20 10:26:50|3881.8|3875.8|3882.1|3876.1|3882.1|3876.1|3881.8|3875.8|0
1605868020000|2020-11-20 10:27:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1605868040000|2020-11-20 10:27:20|3882.6|3876.6|3882.6|3876.6|3883.1|3877.1|3882.6|3876.6|0
1605868050000|2020-11-20 10:27:30|3883.1|3877.1|3883.3|3877.3|3883.6|3877.6|3883.1|3877.1|0
1605868100000|2020-11-20 10:28:20|3883.8|3877.8|3884|3878|3884.1|3878.1|3883.6|3877.6|19
1605868130000|2020-11-20 10:28:50|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1605868140000|2020-11-20 10:29:00|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|0
1605868150000|2020-11-20 10:29:10|3883.6|3877.6|3883.5|3877.5|3883.6|3877.6|3883.5|3877.5|0
1605868180000|2020-11-20 10:29:40|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1605868190000|2020-11-20 10:29:50|3883|3877|3882.6|3876.6|3883|3877|3882.6|3876.6|0
1605868210000|2020-11-20 10:30:10|3882.5|3876.5|3882.6|3876.6|3882.6|3876.6|3882.5|3876.5|5
1605868240000|2020-11-20 10:30:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605868280000|2020-11-20 10:31:20|3882.3|3876.3|3882.6|3876.6|3882.6|3876.6|3882.3|3876.3|0
1605868330000|2020-11-20 10:32:10|3882.3|3876.3|3882.1|3876.1|3882.3|3876.3|3882.1|3876.1|1
1605868340000|2020-11-20 10:32:20|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|9
1605868350000|2020-11-20 10:32:30|3882|3876|3882|3876|3882|3876|3882|3876|0
1605868360000|2020-11-20 10:32:40|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|0
1605868370000|2020-11-20 10:32:50|3881.3|3875.3|3881.6|3875.6|3881.6|3875.6|3881.3|3875.3|0
1605868380000|2020-11-20 10:33:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1605868400000|2020-11-20 10:33:20|3881|3875|3881.1|3875.1|3881.1|3875.1|3881|3875|0
1605868410000|2020-11-20 10:33:30|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|0
1605868420000|2020-11-20 10:33:40|3881.6|3875.6|3881.5|3875.5|3881.6|3875.6|3881.5|3875.5|2
1605868440000|2020-11-20 10:34:00|3881|3875|3881.6|3875.6|3881.6|3875.6|3881|3875|9
1605868450000|2020-11-20 10:34:10|3881.3|3875.3|3880.1|3874.1|3881.3|3875.3|3880.1|3874.1|13
1605868460000|2020-11-20 10:34:20|3880.3|3874.3|3881.1|3875.1|3881.1|3875.1|3880.3|3874.3|4
1605868470000|2020-11-20 10:34:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1605868480000|2020-11-20 10:34:40|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|0
1605868490000|2020-11-20 10:34:50|3881|3875|3881|3875|3881|3875|3881|3875|0
1605868500000|2020-11-20 10:35:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1605868510000|2020-11-20 10:35:10|3881.8|3875.8|3882.1|3876.1|3882.1|3876.1|3881.8|3875.8|0
1605868520000|2020-11-20 10:35:20|3881.8|3875.8|3882.6|3876.6|3882.6|3876.6|3881.8|3875.8|0
1605868540000|2020-11-20 10:35:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|2
1605868550000|2020-11-20 10:35:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1605868560000|2020-11-20 10:36:00|||||||||1
1605868570000|2020-11-20 10:36:10|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|0
1605868580000|2020-11-20 10:36:20|3882.3|3876.3|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|0
1605868590000|2020-11-20 10:36:30|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|1
1605868600000|2020-11-20 10:36:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605868610000|2020-11-20 10:36:50|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1605868620000|2020-11-20 10:37:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605868630000|2020-11-20 10:37:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605868640000|2020-11-20 10:37:20|3883.1|3877.1|3883|3877|3883.1|3877.1|3882.6|3876.6|0
1605868650000|2020-11-20 10:37:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605868660000|2020-11-20 10:37:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1605868700000|2020-11-20 10:38:20|3882.3|3876.3|3882.6|3876.6|3882.6|3876.6|3882.3|3876.3|3
1605868710000|2020-11-20 10:38:30|3882.5|3876.5|3882.6|3876.6|3882.6|3876.6|3882.5|3876.5|0
1605868720000|2020-11-20 10:38:40|3882.5|3876.5|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|0
1605868730000|2020-11-20 10:38:50|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1605868750000|2020-11-20 10:39:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.3|3876.3|6
1605868790000|2020-11-20 10:39:50|3883|3877|3882.6|3876.6|3883|3877|3882.6|3876.6|2
1605868800000|2020-11-20 10:40:00|3883.3|3877.3|3883|3877|3883.3|3877.3|3882.6|3876.6|3
1605868810000|2020-11-20 10:40:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605868820000|2020-11-20 10:40:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1605868830000|2020-11-20 10:40:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|0
1605868840000|2020-11-20 10:40:40|3883|3877|3883|3877|3883|3877|3883|3877|14
1605868850000|2020-11-20 10:40:50|||||||||3
1605868860000|2020-11-20 10:41:00|3883.1|3877.1|3883|3877|3883.1|3877.1|3883|3877|5
1605868880000|2020-11-20 10:41:20|3882.9|3876.9|3883|3877|3883|3877|3882.4|3876.4|11
1605868890000|2020-11-20 10:41:30|3882|3876|3882|3876|3882|3876|3882|3876|9
1605868930000|2020-11-20 10:42:10|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|1
1605868940000|2020-11-20 10:42:20|3881.5|3875.5|3880.5|3874.5|3881.5|3875.5|3880.5|3874.5|1
1605868960000|2020-11-20 10:42:40|3880.4|3874.4|3879.4|3873.4|3880.4|3874.4|3879.4|3873.4|4
1605868970000|2020-11-20 10:42:50|3879.7|3873.7|3880.4|3874.4|3880.4|3874.4|3879.7|3873.7|1
1605868980000|2020-11-20 10:43:00|3880.5|3874.5|3880.4|3874.4|3881|3875|3880.4|3874.4|7
1605868990000|2020-11-20 10:43:10|3880.5|3874.5|3881|3875|3881|3875|3880.4|3874.4|7
1605869000000|2020-11-20 10:43:20|3880.9|3874.9|3880.5|3874.5|3880.9|3874.9|3880.5|3874.5|0
1605869010000|2020-11-20 10:43:30|3880.4|3874.4|3880|3874|3880.4|3874.4|3880|3874|0
1605869020000|2020-11-20 10:43:40|3880.9|3874.9|3881|3875|3881|3875|3880.5|3874.5|1
1605869030000|2020-11-20 10:43:50|3880.5|3874.5|3881|3875|3881|3875|3880.5|3874.5|0
1605869050000|2020-11-20 10:44:10|3880.9|3874.9|3880.5|3874.5|3880.9|3874.9|3880.5|3874.5|0
1605869080000|2020-11-20 10:44:40|3880.9|3874.9|3880.9|3874.9|3881|3875|3880.9|3874.9|0
1605869090000|2020-11-20 10:44:50|3881|3875|3880.9|3874.9|3881|3875|3880.9|3874.9|0
1605869100000|2020-11-20 10:45:00|3881|3875|3880.9|3874.9|3881|3875|3880.9|3874.9|0
1605869110000|2020-11-20 10:45:10|3881|3875|3881|3875|3881|3875|3880.9|3874.9|0
1605869120000|2020-11-20 10:45:20|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|0
1605869140000|2020-11-20 10:45:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.2|3875.2|0
1605869170000|2020-11-20 10:46:10|3881.9|3875.9|3882|3876|3882|3876|3881.5|3875.5|1
1605869180000|2020-11-20 10:46:20|3882.4|3876.4|3882|3876|3882.4|3876.4|3882|3876|0
1605869190000|2020-11-20 10:46:30|3881.5|3875.5|3881.5|3875.5|3882|3876|3881.5|3875.5|0
1605869200000|2020-11-20 10:46:40|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|25
1605869210000|2020-11-20 10:46:50|3879.9|3873.9|3879.5|3873.5|3879.9|3873.9|3879.5|3873.5|1
1605869220000|2020-11-20 10:47:00|3879.9|3873.9|3879|3873|3879.9|3873.9|3878.9|3872.9|1
1605869230000|2020-11-20 10:47:10|3879.5|3873.5|3879|3873|3879.5|3873.5|3879|3873|8
1605869240000|2020-11-20 10:47:20|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|1
1605869260000|2020-11-20 10:47:40|||||||||4
1605869290000|2020-11-20 10:48:10|3879|3873|3879.1|3873.1|3879.5|3873.5|3879|3873|1
1605869310000|2020-11-20 10:48:30|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|0
1605869330000|2020-11-20 10:48:50|||||||||3
1605869440000|2020-11-20 10:50:40|||||||||1
1605869460000|2020-11-20 10:51:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|7
1605869510000|2020-11-20 10:51:50|||||||||1
1605869550000|2020-11-20 10:52:30|3880|3874|3879.1|3873.1|3880|3874|3879.1|3873.1|0
1605869560000|2020-11-20 10:52:40|3879|3873|3879|3873|3879|3873|3879|3873|0
1605869570000|2020-11-20 10:52:50|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1605869580000|2020-11-20 10:53:00|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|0
1605869590000|2020-11-20 10:53:10|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1605869600000|2020-11-20 10:53:20|3879.6|3873.6|3879.5|3873.5|3879.6|3873.6|3879.5|3873.5|0
1605869610000|2020-11-20 10:53:30|3879.3|3873.3|3879.1|3873.1|3879.5|3873.5|3879|3873|0
1605869620000|2020-11-20 10:53:40|3879.5|3873.5|3879.6|3873.6|3879.6|3873.6|3879.5|3873.5|0
1605869630000|2020-11-20 10:53:50|3880|3874|3879.6|3873.6|3880|3874|3879.6|3873.6|0
1605869640000|2020-11-20 10:54:00|3879.5|3873.5|3879.1|3873.1|3879.6|3873.6|3879|3873|1
1605869650000|2020-11-20 10:54:10|3879|3873|3878.6|3872.6|3879.1|3873.1|3878.6|3872.6|0
1605869670000|2020-11-20 10:54:30|3879.1|3873.1|3879.1|3873.1|3879.3|3873.3|3878.6|3872.6|1
1605869730000|2020-11-20 10:55:30|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|0
1605869750000|2020-11-20 10:55:50|3879.5|3873.5|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|0
1605869770000|2020-11-20 10:56:10|3879.3|3873.3|3879.1|3873.1|3879.3|3873.3|3879.1|3873.1|3
1605869790000|2020-11-20 10:56:30|3878.8|3872.8|3878.8|3872.8|3879.1|3873.1|3878.8|3872.8|0
1605869830000|2020-11-20 10:57:10|3878.6|3872.6|3878.5|3872.5|3878.8|3872.8|3878.1|3872.1|8
1605869840000|2020-11-20 10:57:20|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|0
1605869850000|2020-11-20 10:57:30|3878.6|3872.6|3878.5|3872.5|3878.8|3872.8|3878.5|3872.5|2
1605869880000|2020-11-20 10:58:00|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|1
1605869920000|2020-11-20 10:58:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.6|3872.6|1
1605869930000|2020-11-20 10:58:50|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|0
1605869940000|2020-11-20 10:59:00|3878.3|3872.3|3878.8|3872.8|3878.9|3872.9|3878.3|3872.3|3
1605869950000|2020-11-20 10:59:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1605869960000|2020-11-20 10:59:20|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1605870000000|2020-11-20 11:00:00|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|1
1605870010000|2020-11-20 11:00:10|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1605870020000|2020-11-20 11:00:20|3879.1|3873.1|3878.8|3872.8|3879.1|3873.1|3878.8|3872.8|0
1605870040000|2020-11-20 11:00:40|3878.6|3872.6|3878.8|3872.8|3878.8|3872.8|3878.6|3872.6|0
1605870060000|2020-11-20 11:01:00|3879.1|3873.1|3878.8|3872.8|3879.3|3873.3|3878.8|3872.8|0
1605870070000|2020-11-20 11:01:10|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|0
1605870080000|2020-11-20 11:01:20|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1605870090000|2020-11-20 11:01:30|3879.1|3873.1|3879.3|3873.3|3879.3|3873.3|3879.1|3873.1|0
1605870160000|2020-11-20 11:02:40|3879.1|3873.1|3879.1|3873.1|3879.3|3873.3|3879.1|3873.1|3
1605870180000|2020-11-20 11:03:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.1|3873.1|0
1605870190000|2020-11-20 11:03:10|3879.1|3873.1|3878.8|3872.8|3879.1|3873.1|3878.8|3872.8|2
1605870210000|2020-11-20 11:03:30|3879.1|3873.1|3879.3|3873.3|3879.3|3873.3|3879.1|3873.1|1
1605870250000|2020-11-20 11:04:10|3877.8|3871.8|3877.8|3871.8|3878.1|3872.1|3877.3|3871.3|13
1605870270000|2020-11-20 11:04:30|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|11
1605870290000|2020-11-20 11:04:50|||||||||2
1605870300000|2020-11-20 11:05:00|||||||||3
1605870320000|2020-11-20 11:05:20|3874.5|3868.5|3874.3|3868.3|3874.5|3868.5|3874.3|3868.3|3
1605870360000|2020-11-20 11:06:00|||||||||1
1605870370000|2020-11-20 11:06:10|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|12
1605870380000|2020-11-20 11:06:20|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|11
1605870390000|2020-11-20 11:06:30|3874.6|3868.6|3874.8|3868.8|3874.8|3868.8|3874.6|3868.6|1
1605870410000|2020-11-20 11:06:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1605870430000|2020-11-20 11:07:10|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1605870450000|2020-11-20 11:07:30|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1605870460000|2020-11-20 11:07:40|3876.1|3870.1|3875.8|3869.8|3876.1|3870.1|3875.8|3869.8|0
1605870470000|2020-11-20 11:07:50|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1605870490000|2020-11-20 11:08:10|3875.8|3869.8|3875.4|3869.4|3875.8|3869.8|3875.3|3869.3|0
1605870500000|2020-11-20 11:08:20|3875.8|3869.8|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|2
1605870510000|2020-11-20 11:08:30|3874.9|3868.9|3874.8|3868.8|3874.9|3868.9|3874.8|3868.8|1
1605870520000|2020-11-20 11:08:40|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1605870530000|2020-11-20 11:08:50|3875.6|3869.6|3875.1|3869.1|3875.8|3869.8|3875.1|3869.1|1
1605870540000|2020-11-20 11:09:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1605870550000|2020-11-20 11:09:10|3875.3|3869.3|3875.3|3869.3|3875.6|3869.6|3875.3|3869.3|2
1605870570000|2020-11-20 11:09:30|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.3|3869.3|0
1605870580000|2020-11-20 11:09:40|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1605870600000|2020-11-20 11:10:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1605870630000|2020-11-20 11:10:30|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.6|3869.6|0
1605870650000|2020-11-20 11:10:50|3875.6|3869.6|3875.8|3869.8|3875.8|3869.8|3875.6|3869.6|0
1605870690000|2020-11-20 11:11:30|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1605870700000|2020-11-20 11:11:40|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.6|3868.6|2
1605870720000|2020-11-20 11:12:00|3875.1|3869.1|3874.8|3868.8|3875.1|3869.1|3874.8|3868.8|0
1605870730000|2020-11-20 11:12:10|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|0
1605870740000|2020-11-20 11:12:20|3874.6|3868.6|3874.3|3868.3|3874.6|3868.6|3874.3|3868.3|0
1605870750000|2020-11-20 11:12:30|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|0
1605870760000|2020-11-20 11:12:40|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1605870780000|2020-11-20 11:13:00|3874.6|3868.6|3873.3|3867.3|3874.6|3868.6|3873.3|3867.3|1
1605870790000|2020-11-20 11:13:10|3872.6|3866.6|3872.3|3866.3|3872.8|3866.8|3872.3|3866.3|3
1605870800000|2020-11-20 11:13:20|3872.6|3866.6|3872.8|3866.8|3872.8|3866.8|3872.6|3866.6|0
1605870810000|2020-11-20 11:13:30|3872.3|3866.3|3870.8|3864.8|3872.8|3866.8|3870.8|3864.8|3
1605870820000|2020-11-20 11:13:40|3870.3|3864.3|3871.3|3865.3|3871.3|3865.3|3870.3|3864.3|0
1605870830000|2020-11-20 11:13:50|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|1
1605870840000|2020-11-20 11:14:00|3871.1|3865.1|3871.1|3865.1|3871.3|3865.3|3871.1|3865.1|4
1605870860000|2020-11-20 11:14:20|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605870870000|2020-11-20 11:14:30|3871.6|3865.6|3871.3|3865.3|3871.6|3865.6|3871.3|3865.3|0
1605870900000|2020-11-20 11:15:00|3871.6|3865.6|3871.3|3865.3|3871.6|3865.6|3871.3|3865.3|0
1605870910000|2020-11-20 11:15:10|3871.6|3865.6|3871.8|3865.8|3871.8|3865.8|3871.6|3865.6|0
1605870920000|2020-11-20 11:15:20|3872.1|3866.1|3872.1|3866.1|3872.3|3866.3|3872.1|3866.1|0
1605870930000|2020-11-20 11:15:30|3872|3866|3871.1|3865.1|3872|3866|3871.1|3865.1|0
1605870960000|2020-11-20 11:16:00|3871.8|3865.8|3871.1|3865.1|3871.8|3865.8|3871.1|3865.1|0
1605870980000|2020-11-20 11:16:20|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|4
1605870990000|2020-11-20 11:16:30|3871.1|3865.1|3871.3|3865.3|3871.3|3865.3|3871.1|3865.1|0
1605871000000|2020-11-20 11:16:40|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1605871010000|2020-11-20 11:16:50|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|1
1605871020000|2020-11-20 11:17:00|3872.1|3866.1|3872|3866|3872.1|3866.1|3871.3|3865.3|0
1605871030000|2020-11-20 11:17:10|3872.1|3866.1|3871.1|3865.1|3872.1|3866.1|3871.1|3865.1|2
1605871050000|2020-11-20 11:17:30|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|0
1605871060000|2020-11-20 11:17:40|3871.3|3865.3|3871.1|3865.1|3871.3|3865.3|3871.1|3865.1|0
1605871070000|2020-11-20 11:17:50|3871.3|3865.3|3871.1|3865.1|3871.5|3865.5|3871.1|3865.1|0
1605871080000|2020-11-20 11:18:00|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1605871090000|2020-11-20 11:18:10|3871.3|3865.3|3872|3866|3872|3866|3871.1|3865.1|0
1605871110000|2020-11-20 11:18:30|3872.3|3866.3|3872.1|3866.1|3872.3|3866.3|3871.6|3865.6|2
1605871130000|2020-11-20 11:18:50|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605871140000|2020-11-20 11:19:00|3872.1|3866.1|3872.3|3866.3|3872.3|3866.3|3872.1|3866.1|0
1605871150000|2020-11-20 11:19:10|||||||||1
1605871160000|2020-11-20 11:19:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|0
1605871170000|2020-11-20 11:19:30|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605871180000|2020-11-20 11:19:40|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|2
1605871190000|2020-11-20 11:19:50|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.3|3866.3|0
1605871200000|2020-11-20 11:20:00|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605871220000|2020-11-20 11:20:20|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.6|3865.6|6
1605871250000|2020-11-20 11:20:50|3871.9|3865.9|3871.3|3865.3|3872.1|3866.1|3871.3|3865.3|1
1605871260000|2020-11-20 11:21:00|3871.6|3865.6|3872|3866|3872|3866|3871.6|3865.6|0
1605871270000|2020-11-20 11:21:10|3872.1|3866.1|3872.1|3866.1|3872.3|3866.3|3872.1|3866.1|1
1605871300000|2020-11-20 11:21:40|3871.6|3865.6|3871.6|3865.6|3871.8|3865.8|3871.6|3865.6|0
1605871310000|2020-11-20 11:21:50|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|0
1605871320000|2020-11-20 11:22:00|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|0
1605871330000|2020-11-20 11:22:10|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|0
1605871340000|2020-11-20 11:22:20|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|0
1605871350000|2020-11-20 11:22:30|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|0
1605871370000|2020-11-20 11:22:50|3872.6|3866.6|3872.6|3866.6|3872.8|3866.8|3872.6|3866.6|0
1605871390000|2020-11-20 11:23:10|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|0
1605871420000|2020-11-20 11:23:40|3873.1|3867.1|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|0
1605871430000|2020-11-20 11:23:50|3873.1|3867.1|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|0
1605871440000|2020-11-20 11:24:00|3873.3|3867.3|3873.1|3867.1|3873.3|3867.3|3872.6|3866.6|1
1605871450000|2020-11-20 11:24:10|3872.8|3866.8|3872.6|3866.6|3872.8|3866.8|3872.6|3866.6|0
1605871460000|2020-11-20 11:24:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|1
1605871480000|2020-11-20 11:24:40|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|1
1605871490000|2020-11-20 11:24:50|3872.8|3866.8|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|2
1605871530000|2020-11-20 11:25:30|||||||||1
1605871540000|2020-11-20 11:25:40|||||||||1
1605871560000|2020-11-20 11:26:00|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|3
1605871570000|2020-11-20 11:26:10|3873.9|3867.9|3874.3|3868.3|3874.3|3868.3|3873.9|3867.9|1
1605871580000|2020-11-20 11:26:20|||||||||18
1605871590000|2020-11-20 11:26:30|3875|3869|3871.6|3865.6|3875|3869|3871.6|3865.6|48
1605871600000|2020-11-20 11:26:40|3871.3|3865.3|3871.3|3865.3|3872.1|3866.1|3871.3|3865.3|0
1605871640000|2020-11-20 11:27:20|3870.5|3864.5|3870.3|3864.3|3870.5|3864.5|3870.3|3864.3|17
1605871650000|2020-11-20 11:27:30|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605871670000|2020-11-20 11:27:50|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|0
1605871680000|2020-11-20 11:28:00|3870.8|3864.8|3870.6|3864.6|3870.8|3864.8|3870.6|3864.6|0
1605871700000|2020-11-20 11:28:20|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3
1605871710000|2020-11-20 11:28:30|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|0
1605871720000|2020-11-20 11:28:40|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|3
1605871730000|2020-11-20 11:28:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|25
1605871740000|2020-11-20 11:29:00|3868.3|3862.3|3867.3|3861.3|3868.3|3862.3|3867.3|3861.3|5
1605871750000|2020-11-20 11:29:10|3866.8|3860.8|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|26
1605871760000|2020-11-20 11:29:20|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3866.4|3860.4|25
1605871770000|2020-11-20 11:29:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|9
1605871790000|2020-11-20 11:29:50|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1605871800000|2020-11-20 11:30:00|3867.6|3861.6|3868.3|3862.3|3868.3|3862.3|3867.6|3861.6|1
1605871820000|2020-11-20 11:30:20|3868.4|3862.4|3869.3|3863.3|3869.3|3863.3|3868.4|3862.4|1
1605871830000|2020-11-20 11:30:30|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|2
1605871860000|2020-11-20 11:31:00|||||||||3
1605871870000|2020-11-20 11:31:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1605871880000|2020-11-20 11:31:20|||||||||1
1605871900000|2020-11-20 11:31:40|||||||||4
1605871910000|2020-11-20 11:31:50|3869.8|3863.8|3869.3|3863.3|3870.1|3864.1|3869.3|3863.3|2
1605871920000|2020-11-20 11:32:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1605871940000|2020-11-20 11:32:20|3870.1|3864.1|3870.3|3864.3|3870.3|3864.3|3870.1|3864.1|0
1605871950000|2020-11-20 11:32:30|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|0
1605871960000|2020-11-20 11:32:40|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|0
1605871970000|2020-11-20 11:32:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1605872000000|2020-11-20 11:33:20|3870.6|3864.6|3870.8|3864.8|3870.8|3864.8|3870.6|3864.6|0
1605872010000|2020-11-20 11:33:30|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|1
1605872060000|2020-11-20 11:34:20|3870.6|3864.6|3870.3|3864.3|3870.6|3864.6|3870.3|3864.3|0
1605872070000|2020-11-20 11:34:30|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1605872080000|2020-11-20 11:34:40|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|0
1605872090000|2020-11-20 11:34:50|3870.6|3864.6|3870.3|3864.3|3870.6|3864.6|3870.3|3864.3|0
1605872120000|2020-11-20 11:35:20|3870.8|3864.8|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|3
1605872130000|2020-11-20 11:35:30|3870|3864|3869.8|3863.8|3870|3864|3869.8|3863.8|1
1605872140000|2020-11-20 11:35:40|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1605872150000|2020-11-20 11:35:50|3870|3864|3870|3864|3870|3864|3870|3864|0
1605872160000|2020-11-20 11:36:00|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1605872170000|2020-11-20 11:36:10|||||||||2
1605872180000|2020-11-20 11:36:20|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1605872190000|2020-11-20 11:36:30|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|0
1605872210000|2020-11-20 11:36:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1605872220000|2020-11-20 11:37:00|3870.8|3864.8|3871.1|3865.1|3871.1|3865.1|3870.8|3864.8|0
1605872230000|2020-11-20 11:37:10|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605872240000|2020-11-20 11:37:20|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|0
1605872260000|2020-11-20 11:37:40|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605872290000|2020-11-20 11:38:10|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|5
1605872300000|2020-11-20 11:38:20|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|0
1605872320000|2020-11-20 11:38:40|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605872350000|2020-11-20 11:39:10|||||||||1
1605872360000|2020-11-20 11:39:20|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|5
1605872370000|2020-11-20 11:39:30|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|1
1605872390000|2020-11-20 11:39:50|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|0
1605872410000|2020-11-20 11:40:10|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|0
1605872420000|2020-11-20 11:40:20|3871.1|3865.1|3870.3|3864.3|3871.1|3865.1|3870.3|3864.3|1
1605872440000|2020-11-20 11:40:40|||||||||1
1605872450000|2020-11-20 11:40:50|||||||||1
1605872510000|2020-11-20 11:41:50|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|25
1605872520000|2020-11-20 11:42:00|3868.6|3862.6|3868.3|3862.3|3868.6|3862.6|3868.3|3862.3|0
1605872530000|2020-11-20 11:42:10|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1605872540000|2020-11-20 11:42:20|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|0
1605872560000|2020-11-20 11:42:40|3867.8|3861.8|3867.8|3861.8|3868.1|3862.1|3867.8|3861.8|0
1605872600000|2020-11-20 11:43:20|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|0
1605872610000|2020-11-20 11:43:30|3868.3|3862.3|3868.6|3862.6|3868.6|3862.6|3868.3|3862.3|0
1605872620000|2020-11-20 11:43:40|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1605872630000|2020-11-20 11:43:50|3868.6|3862.6|3867.8|3861.8|3868.6|3862.6|3867.8|3861.8|0
1605872640000|2020-11-20 11:44:00|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|2
1605872650000|2020-11-20 11:44:10|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1605872660000|2020-11-20 11:44:20|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3
1605872670000|2020-11-20 11:44:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1605872680000|2020-11-20 11:44:40|3869.1|3863.1|3868.8|3862.8|3869.1|3863.1|3868.8|3862.8|0
1605872700000|2020-11-20 11:45:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1605872710000|2020-11-20 11:45:10|3869.8|3863.8|3870.1|3864.1|3870.1|3864.1|3869.8|3863.8|0
1605872720000|2020-11-20 11:45:20|3869.6|3863.6|3868.3|3862.3|3869.6|3863.6|3868.3|3862.3|3
1605872730000|2020-11-20 11:45:30|3867.3|3861.3|3868.3|3862.3|3868.3|3862.3|3867.3|3861.3|6
1605872740000|2020-11-20 11:45:40|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1605872750000|2020-11-20 11:45:50|3867.9|3861.9|3868.3|3862.3|3868.3|3862.3|3867.9|3861.9|4
1605872760000|2020-11-20 11:46:00|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1605872770000|2020-11-20 11:46:10|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1605872780000|2020-11-20 11:46:20|3869.6|3863.6|3869.8|3863.8|3869.8|3863.8|3869.6|3863.6|0
1605872800000|2020-11-20 11:46:40|3869.6|3863.6|3868.3|3862.3|3869.6|3863.6|3868.3|3862.3|0
1605872810000|2020-11-20 11:46:50|3867.9|3861.9|3867.5|3861.5|3867.9|3861.9|3867.5|3861.5|3
1605872820000|2020-11-20 11:47:00|3868.3|3862.3|3867.9|3861.9|3868.3|3862.3|3867.9|3861.9|0
1605872840000|2020-11-20 11:47:20|3867.5|3861.5|3868.3|3862.3|3868.3|3862.3|3867.5|3861.5|0
1605872850000|2020-11-20 11:47:30|3867.5|3861.5|3867.9|3861.9|3867.9|3861.9|3867.5|3861.5|0
1605872900000|2020-11-20 11:48:20|3867.5|3861.5|3866.9|3860.9|3867.5|3861.5|3866.9|3860.9|9
1605872960000|2020-11-20 11:49:20|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1605872970000|2020-11-20 11:49:30|3866.9|3860.9|3866.9|3860.9|3867.3|3861.3|3866.9|3860.9|0
1605872980000|2020-11-20 11:49:40|3867.3|3861.3|3867.9|3861.9|3867.9|3861.9|3867.3|3861.3|3
1605873000000|2020-11-20 11:50:00|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1605873010000|2020-11-20 11:50:10|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|0
1605873020000|2020-11-20 11:50:20|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1605873030000|2020-11-20 11:50:30|3868.3|3862.3|3867.9|3861.9|3868.3|3862.3|3867.9|3861.9|0
1605873070000|2020-11-20 11:51:10|||||||||5
1605873120000|2020-11-20 11:52:00|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1605873130000|2020-11-20 11:52:10|3867.5|3861.5|3867.9|3861.9|3867.9|3861.9|3867.5|3861.5|0
1605873140000|2020-11-20 11:52:20|3868.3|3862.3|3867.9|3861.9|3868.3|3862.3|3867.9|3861.9|0
1605873150000|2020-11-20 11:52:30|||||||||1
1605873160000|2020-11-20 11:52:40|||||||||1
1605873200000|2020-11-20 11:53:20|3868|3862|3869.3|3863.3|3869.3|3863.3|3867.9|3861.9|0
1605873220000|2020-11-20 11:53:40|3870.8|3864.8|3869.9|3863.9|3870.8|3864.8|3869.9|3863.9|4
1605873230000|2020-11-20 11:53:50|3870|3864|3870|3864|3870|3864|3869.9|3863.9|2
1605873240000|2020-11-20 11:54:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|0
1605873250000|2020-11-20 11:54:10|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1605873260000|2020-11-20 11:54:20|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1605873270000|2020-11-20 11:54:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1605873280000|2020-11-20 11:54:40|3871.5|3865.5|3871.4|3865.4|3871.5|3865.5|3871.4|3865.4|0
1605873290000|2020-11-20 11:54:50|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.4|3866.4|0
1605873300000|2020-11-20 11:55:00|3872.4|3866.4|3872.7|3866.7|3872.9|3866.9|3872.4|3866.4|2
1605873310000|2020-11-20 11:55:10|3872.6|3866.6|3872.2|3866.2|3872.6|3866.6|3872.2|3866.2|0
1605873320000|2020-11-20 11:55:20|3872.6|3866.6|3872.7|3866.7|3872.7|3866.7|3872.6|3866.6|1
1605873330000|2020-11-20 11:55:30|3873.1|3867.1|3873.2|3867.2|3873.2|3867.2|3873.1|3867.1|0
1605873350000|2020-11-20 11:55:50|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1605873360000|2020-11-20 11:56:00|3873.7|3867.7|3873.2|3867.2|3873.7|3867.7|3873.2|3867.2|1
1605873370000|2020-11-20 11:56:10|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1605873380000|2020-11-20 11:56:20|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|0
1605873390000|2020-11-20 11:56:30|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1605873400000|2020-11-20 11:56:40|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|0
1605873420000|2020-11-20 11:57:00|3874.7|3868.7|3875|3869|3875|3869|3874.2|3868.2|0
1605873430000|2020-11-20 11:57:10|3875.1|3869.1|3875|3869|3875.1|3869.1|3875|3869|1
1605873480000|2020-11-20 11:58:00|3875.1|3869.1|3875|3869|3875.1|3869.1|3875|3869|8
1605873490000|2020-11-20 11:58:10|||||||||9
1605873500000|2020-11-20 11:58:20|||||||||2
1605873510000|2020-11-20 11:58:30|3875.6|3869.6|3874.6|3868.6|3875.6|3869.6|3874.6|3868.6|8
1605873520000|2020-11-20 11:58:40|3875.1|3869.1|3874.2|3868.2|3875.6|3869.6|3874.2|3868.2|4
1605873530000|2020-11-20 11:58:50|3874.6|3868.6|3874.6|3868.6|3874.7|3868.7|3874.6|3868.6|0
1605873540000|2020-11-20 11:59:00|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|0
1605873550000|2020-11-20 11:59:10|3874.5|3868.5|3874.1|3868.1|3874.5|3868.5|3874.1|3868.1|12
1605873560000|2020-11-20 11:59:20|3874|3868|3874.1|3868.1|3874.6|3868.6|3874|3868|0
1605873580000|2020-11-20 11:59:40|3874.6|3868.6|3874.1|3868.1|3874.6|3868.6|3874.1|3868.1|0
1605873590000|2020-11-20 11:59:50|3874.2|3868.2|3874.6|3868.6|3874.6|3868.6|3874.2|3868.2|0
1605873600000|2020-11-20 12:00:00|3874.9|3868.9|3875.6|3869.6|3875.6|3869.6|3874.9|3868.9|15
1605873640000|2020-11-20 12:00:40|3875.9|3869.9|3876.2|3870.2|3876.2|3870.2|3875.6|3869.6|5
1605873650000|2020-11-20 12:00:50|3876.6|3870.6|3875.6|3869.6|3876.6|3870.6|3875.6|3869.6|25
1605873660000|2020-11-20 12:01:00|3875.7|3869.7|3876.1|3870.1|3876.2|3870.2|3875.7|3869.7|0
1605873670000|2020-11-20 12:01:10|3876.2|3870.2|3876.1|3870.1|3876.6|3870.6|3876|3870|1
1605873700000|2020-11-20 12:01:40|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.2|3869.2|0
1605873710000|2020-11-20 12:01:50|3875.7|3869.7|3875.6|3869.6|3875.7|3869.7|3875.6|3869.6|1
1605873720000|2020-11-20 12:02:00|3876.1|3870.1|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|2
1605873730000|2020-11-20 12:02:10|3875.7|3869.7|3876.2|3870.2|3876.2|3870.2|3875.7|3869.7|0
1605873740000|2020-11-20 12:02:20|3876.1|3870.1|3876.6|3870.6|3876.7|3870.7|3876.1|3870.1|4
1605873760000|2020-11-20 12:02:40|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1605873770000|2020-11-20 12:02:50|3875.6|3869.6|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|1
1605873790000|2020-11-20 12:03:10|3876.2|3870.2|3876.1|3870.1|3876.2|3870.2|3876.1|3870.1|0
1605873800000|2020-11-20 12:03:20|3876|3870|3876.2|3870.2|3876.2|3870.2|3876|3870|0
1605873810000|2020-11-20 12:03:30|3875.6|3869.6|3875.7|3869.7|3875.7|3869.7|3875.6|3869.6|7
1605873830000|2020-11-20 12:03:50|||||||||1
1605873840000|2020-11-20 12:04:00|3875.6|3869.6|3875.7|3869.7|3875.7|3869.7|3875.6|3869.6|0
1605873850000|2020-11-20 12:04:10|3875.9|3869.9|3875.7|3869.7|3875.9|3869.9|3875.7|3869.7|1
1605873860000|2020-11-20 12:04:20|3875.6|3869.6|3875.7|3869.7|3875.7|3869.7|3875.6|3869.6|0
1605873890000|2020-11-20 12:04:50|||||||||1
1605873900000|2020-11-20 12:05:00|3875.9|3869.9|3875.6|3869.6|3876.2|3870.2|3875.2|3869.2|1
1605873910000|2020-11-20 12:05:10|3875.2|3869.2|3874.1|3868.1|3875.2|3869.2|3874.1|3868.1|0
1605873920000|2020-11-20 12:05:20|3874.2|3868.2|3874.4|3868.4|3874.4|3868.4|3874.2|3868.2|0
1605873930000|2020-11-20 12:05:30|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|0
1605873940000|2020-11-20 12:05:40|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.1|3869.1|0
1605873960000|2020-11-20 12:06:00|3875.7|3869.7|3875.7|3869.7|3875.7|3869.7|3875.7|3869.7|0
1605873970000|2020-11-20 12:06:10|3875.9|3869.9|3876.2|3870.2|3876.2|3870.2|3875.9|3869.9|0
1605873980000|2020-11-20 12:06:20|3875.9|3869.9|3876.2|3870.2|3876.2|3870.2|3875.9|3869.9|0
1605874000000|2020-11-20 12:06:40|3875.9|3869.9|3875.2|3869.2|3875.9|3869.9|3875.2|3869.2|5
1605874010000|2020-11-20 12:06:50|3875.1|3869.1|3875.1|3869.1|3875.2|3869.2|3875.1|3869.1|0
1605874020000|2020-11-20 12:07:00|3874.2|3868.2|3874.1|3868.1|3874.2|3868.2|3873.7|3867.7|0
1605874030000|2020-11-20 12:07:10|3874.2|3868.2|3878|3872|3878|3872|3874.2|3868.2|9
1605874040000|2020-11-20 12:07:20|3878.5|3872.5|3878|3872|3878.5|3872.5|3878|3872|4
1605874050000|2020-11-20 12:07:30|3877.2|3871.2|3877.1|3871.1|3877.2|3871.2|3877.1|3871.1|1
1605874070000|2020-11-20 12:07:50|3877|3871|3876.6|3870.6|3877.1|3871.1|3876.1|3870.1|1
1605874080000|2020-11-20 12:08:00|3876.2|3870.2|3876.1|3870.1|3876.2|3870.2|3876.1|3870.1|1
1605874100000|2020-11-20 12:08:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1605874110000|2020-11-20 12:08:30|3877.4|3871.4|3877|3871|3877.4|3871.4|3877|3871|1
1605874120000|2020-11-20 12:08:40|3876.9|3870.9|3877|3871|3877|3871|3876.9|3870.9|0
1605874130000|2020-11-20 12:08:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1605874140000|2020-11-20 12:09:00|3877|3871|3877|3871|3877|3871|3877|3871|0
1605874150000|2020-11-20 12:09:10|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1605874170000|2020-11-20 12:09:30|3877|3871|3877|3871|3877|3871|3877|3871|0
1605874180000|2020-11-20 12:09:40|3877.4|3871.4|3877.9|3871.9|3878|3872|3877.4|3871.4|19
1605874190000|2020-11-20 12:09:50|3877.7|3871.7|3877.4|3871.4|3877.7|3871.7|3877.4|3871.4|0
1605874200000|2020-11-20 12:10:00|3877.6|3871.6|3877.5|3871.5|3877.9|3871.9|3877.5|3871.5|1
1605874210000|2020-11-20 12:10:10|3877.9|3871.9|3878|3872|3878|3872|3877.5|3871.5|0
1605874220000|2020-11-20 12:10:20|3878.5|3872.5|3878.1|3872.1|3878.5|3872.5|3878.1|3872.1|4
1605874230000|2020-11-20 12:10:30|3878|3872|3878|3872|3878|3872|3877.6|3871.6|0
1605874260000|2020-11-20 12:11:00|3877.6|3871.6|3877.5|3871.5|3877.6|3871.6|3877.1|3871.1|1
1605874270000|2020-11-20 12:11:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1605874280000|2020-11-20 12:11:20|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1605874290000|2020-11-20 12:11:30|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1605874300000|2020-11-20 12:11:40|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|0
1605874310000|2020-11-20 12:11:50|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|0
1605874320000|2020-11-20 12:12:00|3877|3871|3877|3871|3877|3871|3877|3871|0
1605874330000|2020-11-20 12:12:10|3878|3872|3877.6|3871.6|3878|3872|3877.2|3871.2|3
1605874340000|2020-11-20 12:12:20|3878|3872|3878|3872|3878|3872|3878|3872|0
1605874350000|2020-11-20 12:12:30|3878.1|3872.1|3879|3873|3879|3873|3878.1|3872.1|0
1605874360000|2020-11-20 12:12:40|3878.9|3872.9|3878.9|3872.9|3879|3873|3878.5|3872.5|0
1605874380000|2020-11-20 12:13:00|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|0
1605874390000|2020-11-20 12:13:10|3879|3873|3879|3873|3879|3873|3879|3873|0
1605874410000|2020-11-20 12:13:30|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1605874430000|2020-11-20 12:13:50|||||||||2
1605874440000|2020-11-20 12:14:00|3879.1|3873.1|3879.5|3873.5|3879.5|3873.5|3879.1|3873.1|0
1605874450000|2020-11-20 12:14:10|3879|3873|3879|3873|3879.1|3873.1|3879|3873|1
1605874480000|2020-11-20 12:14:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|2
1605874490000|2020-11-20 12:14:50|3879.2|3873.2|3879.1|3873.1|3879.2|3873.2|3879.1|3873.1|2
1605874520000|2020-11-20 12:15:20|3879|3873|3879.1|3873.1|3879.1|3873.1|3879|3873|0
1605874540000|2020-11-20 12:15:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3
1605874550000|2020-11-20 12:15:50|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1605874560000|2020-11-20 12:16:00|3877.1|3871.1|3877.1|3871.1|3877.2|3871.2|3877|3871|2
1605874590000|2020-11-20 12:16:30|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|0
1605874600000|2020-11-20 12:16:40|3876|3870|3876.1|3870.1|3876.1|3870.1|3876|3870|0
1605874620000|2020-11-20 12:17:00|3876|3870|3875.7|3869.7|3876|3870|3875.6|3869.6|0
1605874630000|2020-11-20 12:17:10|3875.9|3869.9|3876.1|3870.1|3876.1|3870.1|3875.9|3869.9|0
1605874640000|2020-11-20 12:17:20|3876.2|3870.2|3876.1|3870.1|3876.2|3870.2|3876.1|3870.1|6
1605874650000|2020-11-20 12:17:30|||||||||4
1605874660000|2020-11-20 12:17:40|||||||||1
1605874670000|2020-11-20 12:17:50|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1605874700000|2020-11-20 12:18:20|3875.2|3869.2|3876.6|3870.6|3876.6|3870.6|3875.2|3869.2|2
1605874720000|2020-11-20 12:18:40|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1605874730000|2020-11-20 12:18:50|3876.2|3870.2|3876.7|3870.7|3876.7|3870.7|3876.2|3870.2|0
1605874750000|2020-11-20 12:19:10|3877.1|3871.1|3877.2|3871.2|3877.2|3871.2|3877.1|3871.1|0
1605874760000|2020-11-20 12:19:20|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1605874770000|2020-11-20 12:19:30|3877.2|3871.2|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|0
1605874810000|2020-11-20 12:20:10|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1605874820000|2020-11-20 12:20:20|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1605874830000|2020-11-20 12:20:30|3876.9|3870.9|3877.2|3871.2|3877.2|3871.2|3876.9|3870.9|14
1605874840000|2020-11-20 12:20:40|3876.7|3870.7|3877.4|3871.4|3877.7|3871.7|3876.7|3870.7|15
1605874860000|2020-11-20 12:21:00|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|0
1605874890000|2020-11-20 12:21:30|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|0
1605874900000|2020-11-20 12:21:40|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1605874920000|2020-11-20 12:22:00|3877.9|3871.9|3878.2|3872.2|3878.4|3872.4|3877.7|3871.7|0
1605874930000|2020-11-20 12:22:10|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|0
1605874940000|2020-11-20 12:22:20|3878.2|3872.2|3878.4|3872.4|3878.4|3872.4|3878.2|3872.2|0
1605874950000|2020-11-20 12:22:30|3878.2|3872.2|3877.9|3871.9|3878.2|3872.2|3877.9|3871.9|0
1605874960000|2020-11-20 12:22:40|3877.4|3871.4|3877.7|3871.7|3877.7|3871.7|3877.4|3871.4|2
1605874970000|2020-11-20 12:22:50|3877.4|3871.4|3877.7|3871.7|3877.7|3871.7|3877.4|3871.4|0
1605874990000|2020-11-20 12:23:10|3877.4|3871.4|3877.2|3871.2|3877.4|3871.4|3876.7|3870.7|0
1605875000000|2020-11-20 12:23:20|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1605875020000|2020-11-20 12:23:40|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|0
1605875040000|2020-11-20 12:24:00|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1605875050000|2020-11-20 12:24:10|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|0
1605875060000|2020-11-20 12:24:20|3876.6|3870.6|3876.7|3870.7|3876.7|3870.7|3876.2|3870.2|0
1605875070000|2020-11-20 12:24:30|3876.6|3870.6|3876.7|3870.7|3876.7|3870.7|3876.4|3870.4|0
1605875090000|2020-11-20 12:24:50|3876.1|3870.1|3875.7|3869.7|3876.7|3870.7|3875.7|3869.7|1
1605875150000|2020-11-20 12:25:50|3875.9|3869.9|3876.2|3870.2|3876.2|3870.2|3875.9|3869.9|0
1605875170000|2020-11-20 12:26:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|0
1605875180000|2020-11-20 12:26:20|3875.2|3869.2|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|1
1605875200000|2020-11-20 12:26:40|3875.1|3869.1|3875.1|3869.1|3875.2|3869.2|3875.1|3869.1|0
1605875220000|2020-11-20 12:27:00|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|0
1605875270000|2020-11-20 12:27:50|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|0
1605875300000|2020-11-20 12:28:20|3877.1|3871.1|3876.7|3870.7|3877.1|3871.1|3876.6|3870.6|21
1605875310000|2020-11-20 12:28:30|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1605875320000|2020-11-20 12:28:40|3876.7|3870.7|3877.1|3871.1|3877.1|3871.1|3876.7|3870.7|0
1605875330000|2020-11-20 12:28:50|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1605875340000|2020-11-20 12:29:00|3876.2|3870.2|3876.7|3870.7|3876.7|3870.7|3876.2|3870.2|0
1605875370000|2020-11-20 12:29:30|3876.6|3870.6|3875.7|3869.7|3876.6|3870.6|3875.7|3869.7|0
1605875400000|2020-11-20 12:30:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3
1605875420000|2020-11-20 12:30:20|3876.2|3870.2|3875.7|3869.7|3876.2|3870.2|3875.7|3869.7|0
1605875430000|2020-11-20 12:30:30|3875.4|3869.4|3875.7|3869.7|3875.7|3869.7|3875.4|3869.4|0
1605875460000|2020-11-20 12:31:00|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|0
1605875470000|2020-11-20 12:31:10|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1605875500000|2020-11-20 12:31:40|3877.2|3871.2|3876.9|3870.9|3877.2|3871.2|3876.9|3870.9|0
1605875510000|2020-11-20 12:31:50|3877.2|3871.2|3876.7|3870.7|3877.2|3871.2|3876.7|3870.7|4
1605875560000|2020-11-20 12:32:40|3876.9|3870.9|3876.7|3870.7|3876.9|3870.9|3876.7|3870.7|1
1605875570000|2020-11-20 12:32:50|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1605875580000|2020-11-20 12:33:00|3876.2|3870.2|3876.6|3870.6|3876.7|3870.7|3876.2|3870.2|0
1605875590000|2020-11-20 12:33:10|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1605875700000|2020-11-20 12:35:00|3877.2|3871.2|3877.7|3871.7|3877.7|3871.7|3877.2|3871.2|0
1605875720000|2020-11-20 12:35:20|3878.1|3872.1|3877.7|3871.7|3878.1|3872.1|3877.7|3871.7|0
1605875760000|2020-11-20 12:36:00|3877.9|3871.9|3877.7|3871.7|3877.9|3871.9|3877.7|3871.7|0
1605875770000|2020-11-20 12:36:10|3878.2|3872.2|3878.7|3872.7|3878.7|3872.7|3878.2|3872.2|1
1605875790000|2020-11-20 12:36:30|3879.5|3873.5|3879.9|3873.9|3879.9|3873.9|3879.5|3873.5|4
1605875800000|2020-11-20 12:36:40|3880.2|3874.2|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|1
1605875820000|2020-11-20 12:37:00|3879.9|3873.9|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|1
1605875840000|2020-11-20 12:37:20|3879.6|3873.6|3878.7|3872.7|3879.6|3873.6|3878.7|3872.7|3
1605875850000|2020-11-20 12:37:30|3879.1|3873.1|3879.2|3873.2|3879.2|3873.2|3879.1|3873.1|1
1605875860000|2020-11-20 12:37:40|3878.7|3872.7|3878.7|3872.7|3879.1|3873.1|3878.7|3872.7|3
1605875870000|2020-11-20 12:37:50|||||||||1
1605875880000|2020-11-20 12:38:00|3879.1|3873.1|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|8
1605875890000|2020-11-20 12:38:10|||||||||3
1605875900000|2020-11-20 12:38:20|||||||||1
1605875910000|2020-11-20 12:38:30|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|1
1605875920000|2020-11-20 12:38:40|3879|3873|3878.6|3872.6|3879|3873|3878.6|3872.6|0
1605875930000|2020-11-20 12:38:50|3879.2|3873.2|3879.1|3873.1|3879.2|3873.2|3879.1|3873.1|2
1605875940000|2020-11-20 12:39:00|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|0
1605875950000|2020-11-20 12:39:10|3879.1|3873.1|3878.7|3872.7|3879.1|3873.1|3878.6|3872.6|2
1605875960000|2020-11-20 12:39:20|3878.6|3872.6|3879.6|3873.6|3879.6|3873.6|3878.6|3872.6|3
1605875990000|2020-11-20 12:39:50|3879.2|3873.2|3879.2|3873.2|3879.6|3873.6|3879.2|3873.2|0
1605876000000|2020-11-20 12:40:00|||||||||3
1605876020000|2020-11-20 12:40:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|4
1605876030000|2020-11-20 12:40:30|||||||||5
1605876040000|2020-11-20 12:40:40|||||||||8
1605876050000|2020-11-20 12:40:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1605876060000|2020-11-20 12:41:00|3879.6|3873.6|3880|3874|3880|3874|3878.9|3872.9|0
1605876070000|2020-11-20 12:41:10|3879.6|3873.6|3880|3874|3880|3874|3879.6|3873.6|0
1605876080000|2020-11-20 12:41:20|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.2|3873.2|0
1605876090000|2020-11-20 12:41:30|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1605876130000|2020-11-20 12:42:10|3878.9|3872.9|3879.2|3873.2|3879.2|3873.2|3878.9|3872.9|0
1605876150000|2020-11-20 12:42:30|3878.9|3872.9|3879.2|3873.2|3879.2|3873.2|3878.9|3872.9|0
1605876160000|2020-11-20 12:42:40|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.6|3873.6|1
1605876180000|2020-11-20 12:43:00|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|0
1605876190000|2020-11-20 12:43:10|3880.1|3874.1|3880|3874|3880.1|3874.1|3880|3874|0
1605876200000|2020-11-20 12:43:20|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|2
1605876230000|2020-11-20 12:43:50|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1605876260000|2020-11-20 12:44:20|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.1|3874.1|1
1605876270000|2020-11-20 12:44:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1605876280000|2020-11-20 12:44:40|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1605876290000|2020-11-20 12:44:50|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1605876300000|2020-11-20 12:45:00|3880|3874|3880.1|3874.1|3880.2|3874.2|3879.6|3873.6|1
1605876310000|2020-11-20 12:45:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1605876320000|2020-11-20 12:45:20|3880.1|3874.1|3880.1|3874.1|3880.2|3874.2|3880.1|3874.1|0
1605876330000|2020-11-20 12:45:30|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.1|3874.1|0
1605876340000|2020-11-20 12:45:40|3879.7|3873.7|3878.9|3872.9|3879.7|3873.7|3878.5|3872.5|19
1605876350000|2020-11-20 12:45:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1605876360000|2020-11-20 12:46:00|3878.9|3872.9|3879.2|3873.2|3879.2|3873.2|3878.9|3872.9|0
1605876380000|2020-11-20 12:46:20|3879.4|3873.4|3879.7|3873.7|3879.7|3873.7|3879.4|3873.4|2
1605876400000|2020-11-20 12:46:40|3879.9|3873.9|3880.2|3874.2|3880.2|3874.2|3879.9|3873.9|0
1605876410000|2020-11-20 12:46:50|3879.9|3873.9|3879.2|3873.2|3879.9|3873.9|3879.2|3873.2|0
1605876420000|2020-11-20 12:47:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1605876430000|2020-11-20 12:47:10|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|1
1605876440000|2020-11-20 12:47:20|3878.5|3872.5|3878.5|3872.5|3878.9|3872.9|3878.5|3872.5|27
1605876500000|2020-11-20 12:48:20|3879.2|3873.2|3878.5|3872.5|3879.2|3873.2|3878.5|3872.5|0
1605876510000|2020-11-20 12:48:30|3878.9|3872.9|3878.5|3872.5|3879.4|3873.4|3878.5|3872.5|0
1605876520000|2020-11-20 12:48:40|3878.9|3872.9|3879.2|3873.2|3879.2|3873.2|3878.9|3872.9|0
1605876540000|2020-11-20 12:49:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|0
1605876550000|2020-11-20 12:49:10|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1605876560000|2020-11-20 12:49:20|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|0
1605876580000|2020-11-20 12:49:40|3879.2|3873.2|3878.9|3872.9|3879.2|3873.2|3878.9|3872.9|0
1605876590000|2020-11-20 12:49:50|3879.2|3873.2|3878.9|3872.9|3879.2|3873.2|3878.9|3872.9|0
1605876600000|2020-11-20 12:50:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|14
1605876610000|2020-11-20 12:50:10|||||||||2
1605876620000|2020-11-20 12:50:20|||||||||2
1605876630000|2020-11-20 12:50:30|3877.4|3871.4|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|22
1605876670000|2020-11-20 12:51:10|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3876.4|3870.4|0
1605876680000|2020-11-20 12:51:20|3876.4|3870.4|3877.2|3871.2|3877.2|3871.2|3876.4|3870.4|0
1605876700000|2020-11-20 12:51:40|3876.9|3870.9|3877.2|3871.2|3877.2|3871.2|3876.9|3870.9|0
1605876710000|2020-11-20 12:51:50|3878.2|3872.2|3877.9|3871.9|3878.2|3872.2|3877.7|3871.7|5
1605876720000|2020-11-20 12:52:00|3877.7|3871.7|3878.9|3872.9|3878.9|3872.9|3877.7|3871.7|1
1605876730000|2020-11-20 12:52:10|3879.2|3873.2|3879.7|3873.7|3880.2|3874.2|3878.9|3872.9|0
1605876740000|2020-11-20 12:52:20|3879.2|3873.2|3880.5|3874.5|3880.5|3874.5|3879.2|3873.2|5
1605876750000|2020-11-20 12:52:30|3881.7|3875.7|3882.9|3876.9|3883.2|3877.2|3881.7|3875.7|9
1605876760000|2020-11-20 12:52:40|3883.4|3877.4|3884.9|3878.9|3885.2|3879.2|3883.4|3877.4|6
1605876770000|2020-11-20 12:52:50|3884.7|3878.7|3883.7|3877.7|3884.7|3878.7|3883.7|3877.7|1
1605876780000|2020-11-20 12:53:00|3883.4|3877.4|3882.9|3876.9|3883.4|3877.4|3882.4|3876.4|3
1605876800000|2020-11-20 12:53:20|3882.5|3876.5|3882.9|3876.9|3882.9|3876.9|3882.5|3876.5|1
1605876810000|2020-11-20 12:53:30|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|1
1605876820000|2020-11-20 12:53:40|3882.8|3876.8|3884.5|3878.5|3884.5|3878.5|3882.8|3876.8|100
1605876830000|2020-11-20 12:53:50|3884|3878|3884|3878|3884|3878|3884|3878|0
1605876840000|2020-11-20 12:54:00|3884.4|3878.4|3885.4|3879.4|3885.4|3879.4|3884.4|3878.4|5
1605876850000|2020-11-20 12:54:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1605876860000|2020-11-20 12:54:20|3886.4|3880.4|3886.5|3880.5|3886.5|3880.5|3886|3880|3
1605876870000|2020-11-20 12:54:30|3887|3881|3887|3881|3887|3881|3887|3881|2
1605876880000|2020-11-20 12:54:40|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|0
1605876900000|2020-11-20 12:55:00|3886|3880|3886|3880|3886|3880|3886|3880|3
1605876910000|2020-11-20 12:55:10|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|1
1605876920000|2020-11-20 12:55:20|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1605876930000|2020-11-20 12:55:30|3885|3879|3885|3879|3885|3879|3885|3879|0
1605876940000|2020-11-20 12:55:40|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|0
1605876950000|2020-11-20 12:55:50|3885.9|3879.9|3886.5|3880.5|3886.5|3880.5|3885.9|3879.9|0
1605876960000|2020-11-20 12:56:00|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1605876970000|2020-11-20 12:56:10|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|1
1605876980000|2020-11-20 12:56:20|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|2
1605876990000|2020-11-20 12:56:30|3885|3879|3885|3879|3885|3879|3885|3879|5
1605877010000|2020-11-20 12:56:50|3885.1|3879.1|3885|3879|3885.5|3879.5|3885|3879|1
1605877020000|2020-11-20 12:57:00|3884.9|3878.9|3884.6|3878.6|3884.9|3878.9|3884.6|3878.6|0
1605877030000|2020-11-20 12:57:10|3884.5|3878.5|3884.4|3878.4|3884.5|3878.5|3884|3878|0
1605877040000|2020-11-20 12:57:20|3884|3878|3884|3878|3884|3878|3883.9|3877.9|0
1605877050000|2020-11-20 12:57:30|3883.9|3877.9|3884|3878|3884|3878|3883.4|3877.4|0
1605877120000|2020-11-20 12:58:40|3884.5|3878.5|3885.4|3879.4|3885.4|3879.4|3884.5|3878.5|0
1605877130000|2020-11-20 12:58:50|3885.5|3879.5|3885.4|3879.4|3885.7|3879.7|3885.4|3879.4|0
1605877140000|2020-11-20 12:59:00|3885|3879|3885|3879|3885|3879|3884.9|3878.9|0
1605877150000|2020-11-20 12:59:10|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|1
1605877170000|2020-11-20 12:59:30|3885.1|3879.1|3885.9|3879.9|3885.9|3879.9|3885.1|3879.1|0
1605877180000|2020-11-20 12:59:40|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1605877190000|2020-11-20 12:59:50|||||||||6
1605877200000|2020-11-20 13:00:00|3886|3880|3885|3879|3886|3880|3884.9|3878.9|4
1605877210000|2020-11-20 13:00:10|3884.9|3878.9|3884.4|3878.4|3885.4|3879.4|3884.4|3878.4|4
1605877220000|2020-11-20 13:00:20|3884.5|3878.5|3883.4|3877.4|3884.9|3878.9|3883|3877|0
1605877230000|2020-11-20 13:00:30|3883|3877|3884.4|3878.4|3884.5|3878.5|3883|3877|0
1605877240000|2020-11-20 13:00:40|3884.5|3878.5|3885.4|3879.4|3885.4|3879.4|3884.5|3878.5|1
1605877250000|2020-11-20 13:00:50|3885|3879|3885.4|3879.4|3885.9|3879.9|3885|3879|0
1605877260000|2020-11-20 13:01:00|3885.5|3879.5|3886|3880|3886|3880|3885.5|3879.5|0
1605877270000|2020-11-20 13:01:10|3885.9|3879.9|3885.5|3879.5|3885.9|3879.9|3885.5|3879.5|1
1605877280000|2020-11-20 13:01:20|3884.4|3878.4|3884.9|3878.9|3884.9|3878.9|3884|3878|4
1605877290000|2020-11-20 13:01:30|3884.1|3878.1|3884.9|3878.9|3884.9|3878.9|3884|3878|0
1605877300000|2020-11-20 13:01:40|3884.7|3878.7|3884.7|3878.7|3884.9|3878.9|3884.4|3878.4|0
1605877310000|2020-11-20 13:01:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|0
1605877320000|2020-11-20 13:02:00|3884|3878|3884|3878|3884|3878|3884|3878|0
1605877330000|2020-11-20 13:02:10|3884.4|3878.4|3884.4|3878.4|3884.9|3878.9|3884|3878|0
1605877340000|2020-11-20 13:02:20|3884.5|3878.5|3884.4|3878.4|3884.9|3878.9|3884|3878|0
1605877350000|2020-11-20 13:02:30|3884|3878|3884|3878|3884.4|3878.4|3884|3878|0
1605877360000|2020-11-20 13:02:40|3884.9|3878.9|3885|3879|3885|3879|3884.5|3878.5|1
1605877370000|2020-11-20 13:02:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|0
1605877380000|2020-11-20 13:03:00|3885|3879|3884.6|3878.6|3885|3879|3884.6|3878.6|0
1605877390000|2020-11-20 13:03:10|3884.5|3878.5|3884.6|3878.6|3884.6|3878.6|3884.5|3878.5|0
1605877400000|2020-11-20 13:03:20|3885|3879|3885.6|3879.6|3885.6|3879.6|3885|3879|0
1605877410000|2020-11-20 13:03:30|3886|3880|3886|3880|3886|3880|3885.6|3879.6|0
1605877420000|2020-11-20 13:03:40|3886.7|3880.7|3886.9|3880.9|3887.4|3881.4|3886.7|3880.7|2
1605877430000|2020-11-20 13:03:50|3887|3881|3886.9|3880.9|3887.4|3881.4|3886.9|3880.9|1
1605877440000|2020-11-20 13:04:00|3887|3881|3887.2|3881.2|3887.7|3881.7|3887|3881|5
1605877450000|2020-11-20 13:04:10|3887.6|3881.6|3887.2|3881.2|3887.6|3881.6|3887.2|3881.2|1
1605877460000|2020-11-20 13:04:20|3887.7|3881.7|3887.6|3881.6|3888.1|3882.1|3887.2|3881.2|5
1605877470000|2020-11-20 13:04:30|3887.2|3881.2|3886.7|3880.7|3887.7|3881.7|3886.7|3880.7|6
1605877480000|2020-11-20 13:04:40|3886.9|3880.9|3887.2|3881.2|3887.7|3881.7|3886.9|3880.9|5
1605877490000|2020-11-20 13:04:50|3887.4|3881.4|3887.2|3881.2|3887.4|3881.4|3887.2|3881.2|1
1605877500000|2020-11-20 13:05:00|3887.4|3881.4|3887.2|3881.2|3887.6|3881.6|3887.2|3881.2|2
1605877510000|2020-11-20 13:05:10|3888.2|3882.2|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|1
1605877520000|2020-11-20 13:05:20|3887|3881|3886.2|3880.2|3887|3881|3886.2|3880.2|4
1605877530000|2020-11-20 13:05:30|3885.9|3879.9|3886.7|3880.7|3886.9|3880.9|3885.9|3879.9|1
1605877540000|2020-11-20 13:05:40|3886.4|3880.4|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|0
1605877550000|2020-11-20 13:05:50|3886.4|3880.4|3886.4|3880.4|3886.4|3880.4|3885.9|3879.9|0
1605877560000|2020-11-20 13:06:00|3886.2|3880.2|3885.9|3879.9|3886.2|3880.2|3885.9|3879.9|0
1605877570000|2020-11-20 13:06:10|3886.4|3880.4|3886.7|3880.7|3887.2|3881.2|3886.2|3880.2|0
1605877580000|2020-11-20 13:06:20|3886.9|3880.9|3886.7|3880.7|3886.9|3880.9|3886.7|3880.7|0
1605877590000|2020-11-20 13:06:30|3886.9|3880.9|3887.2|3881.2|3887.7|3881.7|3886.9|3880.9|1
1605877600000|2020-11-20 13:06:40|3887.7|3881.7|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1605877610000|2020-11-20 13:06:50|3887.4|3881.4|3887.6|3881.6|3887.6|3881.6|3887.4|3881.4|0
1605877620000|2020-11-20 13:07:00|3887.2|3881.2|3886.9|3880.9|3887.7|3881.7|3886.4|3880.4|2
1605877630000|2020-11-20 13:07:10|3887.2|3881.2|3887.2|3881.2|3887.9|3881.9|3886.9|3880.9|5
1605877640000|2020-11-20 13:07:20|3887.7|3881.7|3887.6|3881.6|3887.7|3881.7|3887.6|3881.6|0
1605877650000|2020-11-20 13:07:30|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.4|3880.4|1
1605877660000|2020-11-20 13:07:40|3886.6|3880.6|3885.7|3879.7|3886.6|3880.6|3885.7|3879.7|0
1605877670000|2020-11-20 13:07:50|3886.4|3880.4|3887.2|3881.2|3887.6|3881.6|3886.4|3880.4|6
1605877680000|2020-11-20 13:08:00|3886.7|3880.7|3887.2|3881.2|3887.2|3881.2|3886.7|3880.7|0
1605877690000|2020-11-20 13:08:10|3887.6|3881.6|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1605877700000|2020-11-20 13:08:20|3887.7|3881.7|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1605877710000|2020-11-20 13:08:30|3887.4|3881.4|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1605877720000|2020-11-20 13:08:40|3886.5|3880.5|3886.4|3880.4|3886.5|3880.5|3885.9|3879.9|2
1605877750000|2020-11-20 13:09:10|3886.5|3880.5|3886.9|3880.9|3886.9|3880.9|3886.5|3880.5|5
1605877760000|2020-11-20 13:09:20|3887.2|3881.2|3888.2|3882.2|3888.4|3882.4|3886.9|3880.9|12
1605877770000|2020-11-20 13:09:30|3888.4|3882.4|3888.2|3882.2|3888.5|3882.5|3887|3881|8
1605877780000|2020-11-20 13:09:40|3888.4|3882.4|3888.2|3882.2|3888.4|3882.4|3888.2|3882.2|0
1605877790000|2020-11-20 13:09:50|3888.4|3882.4|3888.2|3882.2|3888.4|3882.4|3888.2|3882.2|2
1605877800000|2020-11-20 13:10:00|3887.4|3881.4|3887.9|3881.9|3888.2|3882.2|3887.4|3881.4|0
1605877810000|2020-11-20 13:10:10|||||||||3
1605877830000|2020-11-20 13:10:30|3888|3882|3888.5|3882.5|3888.9|3882.9|3888|3882|4
1605877840000|2020-11-20 13:10:40|3888.9|3882.9|3888.5|3882.5|3888.9|3882.9|3888.5|3882.5|3
1605877850000|2020-11-20 13:10:50|3888.9|3882.9|3890|3884|3890|3884|3888.5|3882.5|4
1605877860000|2020-11-20 13:11:00|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|1
1605877870000|2020-11-20 13:11:10|3890.5|3884.5|3890.4|3884.4|3890.5|3884.5|3890|3884|0
1605877880000|2020-11-20 13:11:20|3890.5|3884.5|3890.6|3884.6|3890.7|3884.7|3890.4|3884.4|4
1605877890000|2020-11-20 13:11:30|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|15
1605877900000|2020-11-20 13:11:40|3891.2|3885.2|3893|3887|3893.1|3887.1|3891.2|3885.2|18
1605877910000|2020-11-20 13:11:50|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|0
1605877920000|2020-11-20 13:12:00|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1605877930000|2020-11-20 13:12:10|3892.7|3886.7|3893|3887|3893.1|3887.1|3892.6|3886.6|1
1605877940000|2020-11-20 13:12:20|3893.1|3887.1|3892.6|3886.6|3893.1|3887.1|3892.1|3886.1|5
1605877950000|2020-11-20 13:12:30|3892.2|3886.2|3890|3884|3892.2|3886.2|3890|3884|8
1605877960000|2020-11-20 13:12:40|3889.6|3883.6|3888.6|3882.6|3889.6|3883.6|3888.6|3882.6|4
1605877970000|2020-11-20 13:12:50|3888.1|3882.1|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|0
1605877980000|2020-11-20 13:13:00|3889.1|3883.1|3888.7|3882.7|3889.1|3883.1|3888.2|3882.2|0
1605877990000|2020-11-20 13:13:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.7|3882.7|0
1605878000000|2020-11-20 13:13:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1605878010000|2020-11-20 13:13:30|3888|3882|3888|3882|3888.2|3882.2|3887.6|3881.6|1
1605878020000|2020-11-20 13:13:40|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|0
1605878040000|2020-11-20 13:14:00|3887.6|3881.6|3887.2|3881.2|3887.6|3881.6|3887.1|3881.1|2
1605878060000|2020-11-20 13:14:20|3888|3882|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|0
1605878070000|2020-11-20 13:14:30|3887.2|3881.2|3887.6|3881.6|3887.6|3881.6|3887.2|3881.2|0
1605878080000|2020-11-20 13:14:40|3887.2|3881.2|3886.6|3880.6|3887.2|3881.2|3886.6|3880.6|1
1605878100000|2020-11-20 13:15:00|3887|3881|3887.6|3881.6|3887.6|3881.6|3887|3881|1
1605878110000|2020-11-20 13:15:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1605878120000|2020-11-20 13:15:20|3888|3882|3888|3882|3888|3882|3888|3882|0
1605878130000|2020-11-20 13:15:30|3888.1|3882.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|0
1605878140000|2020-11-20 13:15:40|3889|3883|3888.6|3882.6|3889|3883|3888.5|3882.5|0
1605878150000|2020-11-20 13:15:50|3888.7|3882.7|3888.6|3882.6|3888.7|3882.7|3888.6|3882.6|0
1605878160000|2020-11-20 13:16:00|3888.2|3882.2|3888.1|3882.1|3888.2|3882.2|3888.1|3882.1|0
1605878170000|2020-11-20 13:16:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1605878210000|2020-11-20 13:16:50|||||||||1
1605878220000|2020-11-20 13:17:00|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|0
1605878230000|2020-11-20 13:17:10|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|0
1605878240000|2020-11-20 13:17:20|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|0
1605878250000|2020-11-20 13:17:30|3889.5|3883.5|3890.2|3884.2|3890.2|3884.2|3889.5|3883.5|2
1605878260000|2020-11-20 13:17:40|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|0
1605878270000|2020-11-20 13:17:50|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3
1605878280000|2020-11-20 13:18:00|3888.7|3882.7|3889.1|3883.1|3889.1|3883.1|3888.7|3882.7|3
1605878300000|2020-11-20 13:18:20|3889|3883|3889.2|3883.2|3889.6|3883.6|3889|3883|2
1605878310000|2020-11-20 13:18:30|3889.6|3883.6|3890|3884|3890|3884|3889.6|3883.6|1
1605878320000|2020-11-20 13:18:40|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|0
1605878330000|2020-11-20 13:18:50|3889.5|3883.5|3889|3883|3889.5|3883.5|3889|3883|1
1605878340000|2020-11-20 13:19:00|3888.6|3882.6|3886.6|3880.6|3888.6|3882.6|3886.6|3880.6|1
1605878350000|2020-11-20 13:19:10|3887.1|3881.1|3888|3882|3888|3882|3887.1|3881.1|0
1605878370000|2020-11-20 13:19:30|3887.5|3881.5|3887|3881|3887.5|3881.5|3887|3881|0
1605878390000|2020-11-20 13:19:50|3887.1|3881.1|3887.4|3881.4|3887.5|3881.5|3887|3881|1
1605878400000|2020-11-20 13:20:00|3887.7|3881.7|3887.4|3881.4|3887.7|3881.7|3887.4|3881.4|1
1605878410000|2020-11-20 13:20:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1605878420000|2020-11-20 13:20:20|3887.4|3881.4|3887.7|3881.7|3887.9|3881.9|3887.4|3881.4|2
1605878430000|2020-11-20 13:20:30|3887.6|3881.6|3887.7|3881.7|3887.7|3881.7|3887.6|3881.6|2
1605878440000|2020-11-20 13:20:40|3887.9|3881.9|3888.4|3882.4|3888.4|3882.4|3887.5|3881.5|0
1605878450000|2020-11-20 13:20:50|3888|3882|3888|3882|3888|3882|3888|3882|0
1605878470000|2020-11-20 13:21:10|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|0
1605878490000|2020-11-20 13:21:30|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.4|3882.4|0
1605878500000|2020-11-20 13:21:40|3889.4|3883.4|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|3
1605878510000|2020-11-20 13:21:50|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|1
1605878520000|2020-11-20 13:22:00|3889|3883|3889|3883|3889.4|3883.4|3889|3883|1
1605878530000|2020-11-20 13:22:10|3889.4|3883.4|3889|3883|3889.4|3883.4|3889|3883|0
1605878570000|2020-11-20 13:22:50|3889.1|3883.1|3890.4|3884.4|3890.4|3884.4|3889.1|3883.1|0
1605878580000|2020-11-20 13:23:00|3889.9|3883.9|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|0
1605878600000|2020-11-20 13:23:20|3890|3884|3890|3884|3890|3884|3889.9|3883.9|1
1605878610000|2020-11-20 13:23:30|3889.5|3883.5|3889.6|3883.6|3889.6|3883.6|3889.5|3883.5|2
1605878620000|2020-11-20 13:23:40|3889.5|3883.5|3890|3884|3890.5|3884.5|3889.5|3883.5|0
1605878640000|2020-11-20 13:24:00|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1605878650000|2020-11-20 13:24:10|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.5|3882.5|12
1605878660000|2020-11-20 13:24:20|3889.6|3883.6|3890|3884|3890|3884|3889.1|3883.1|0
1605878670000|2020-11-20 13:24:30|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|0
1605878680000|2020-11-20 13:24:40|3890.1|3884.1|3890.5|3884.5|3890.5|3884.5|3890.1|3884.1|0
1605878690000|2020-11-20 13:24:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|1
1605878700000|2020-11-20 13:25:00|3890|3884|3891.9|3885.9|3891.9|3885.9|3890|3884|8
1605878710000|2020-11-20 13:25:10|3891.7|3885.7|3891|3885|3891.7|3885.7|3890.9|3884.9|3
1605878720000|2020-11-20 13:25:20|3891.4|3885.4|3893|3887|3893|3887|3891.4|3885.4|1
1605878730000|2020-11-20 13:25:30|3892.9|3886.9|3893|3887|3893.5|3887.5|3892.5|3886.5|3
1605878740000|2020-11-20 13:25:40|3894.4|3888.4|3894.4|3888.4|3894.4|3888.4|3894.2|3888.2|9
1605878750000|2020-11-20 13:25:50|3894.7|3888.7|3894.9|3888.9|3894.9|3888.9|3894.4|3888.4|1
1605878760000|2020-11-20 13:26:00|3894.7|3888.7|3894|3888|3894.7|3888.7|3893.5|3887.5|0
1605878770000|2020-11-20 13:26:10|3893.4|3887.4|3892.9|3886.9|3893.4|3887.4|3892.5|3886.5|0
1605878780000|2020-11-20 13:26:20|3892.5|3886.5|3892.1|3886.1|3892.5|3886.5|3892.1|3886.1|0
1605878790000|2020-11-20 13:26:30|3891.6|3885.6|3891|3885|3892|3886|3891|3885|1
1605878800000|2020-11-20 13:26:40|3891.1|3885.1|3891|3885|3891.4|3885.4|3891|3885|0
1605878810000|2020-11-20 13:26:50|3891.1|3885.1|3893.1|3887.1|3893.5|3887.5|3891.1|3885.1|9
1605878830000|2020-11-20 13:27:10|3893.5|3887.5|3893.6|3887.6|3893.6|3887.6|3893.1|3887.1|0
1605878840000|2020-11-20 13:27:20|3894|3888|3894|3888|3894|3888|3894|3888|0
1605878850000|2020-11-20 13:27:30|3894.5|3888.5|3894.9|3888.9|3894.9|3888.9|3894.1|3888.1|0
1605878860000|2020-11-20 13:27:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|1
1605878880000|2020-11-20 13:28:00|3894.5|3888.5|3894.4|3888.4|3894.9|3888.9|3893.9|3887.9|2
1605878890000|2020-11-20 13:28:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1605878910000|2020-11-20 13:28:30|3895.7|3889.7|3895.9|3889.9|3896.4|3890.4|3895.7|3889.7|2
1605878920000|2020-11-20 13:28:40|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1605878930000|2020-11-20 13:28:50|3898.4|3892.4|3898|3892|3898.4|3892.4|3898|3892|16
1605878940000|2020-11-20 13:29:00|3898.4|3892.4|3897.7|3891.7|3898.4|3892.4|3896.2|3890.2|6
1605878950000|2020-11-20 13:29:10|3897.9|3891.9|3897.9|3891.9|3898.2|3892.2|3896.2|3890.2|20
1605878960000|2020-11-20 13:29:20|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.4|3891.4|0
1605878970000|2020-11-20 13:29:30|3897.6|3891.6|3897.4|3891.4|3898.2|3892.2|3897.4|3891.4|1
1605878980000|2020-11-20 13:29:40|3898.2|3892.2|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|0
1605878990000|2020-11-20 13:29:50|3898|3892|3897.4|3891.4|3898.4|3892.4|3897.4|3891.4|1
1605879000000|2020-11-20 13:30:00|3897.7|3891.7|3897.4|3891.4|3897.7|3891.7|3897.4|3891.4|1
1605879010000|2020-11-20 13:30:10|3898.4|3892.4|3898.5|3892.5|3898.9|3892.9|3898.4|3892.4|0
1605879020000|2020-11-20 13:30:20|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|1
1605879030000|2020-11-20 13:30:30|3898.1|3892.1|3897|3891|3898.1|3892.1|3896.9|3890.9|1
1605879050000|2020-11-20 13:30:50|3897.4|3891.4|3897|3891|3897.4|3891.4|3897|3891|0
1605879060000|2020-11-20 13:31:00|3896.5|3890.5|3897|3891|3897|3891|3896.5|3890.5|1
1605879070000|2020-11-20 13:31:10|3896|3890|3896|3890|3896|3890|3896|3890|0
1605879080000|2020-11-20 13:31:20|3895.5|3889.5|3895|3889|3895.5|3889.5|3895|3889|1
1605879090000|2020-11-20 13:31:30|3895.4|3889.4|3895|3889|3895.4|3889.4|3895|3889|0
1605879100000|2020-11-20 13:31:40|3894.6|3888.6|3894.5|3888.5|3894.6|3888.6|3894|3888|0
1605879110000|2020-11-20 13:31:50|3895|3889|3895.2|3889.2|3895.5|3889.5|3895|3889|0
1605879120000|2020-11-20 13:32:00|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|1
1605879160000|2020-11-20 13:32:40|3895|3889|3894.4|3888.4|3895|3889|3894.4|3888.4|0
1605879170000|2020-11-20 13:32:50|||||||||9
1605879180000|2020-11-20 13:33:00|3894|3888|3894|3888|3894|3888|3894|3888|0
1605879190000|2020-11-20 13:33:10|3894.4|3888.4|3892.9|3886.9|3894.4|3888.4|3892.9|3886.9|3
1605879200000|2020-11-20 13:33:20|3892.5|3886.5|3892.4|3886.4|3892.5|3886.5|3892.4|3886.4|2
1605879240000|2020-11-20 13:34:00|3892.2|3886.2|3892.4|3886.4|3892.4|3886.4|3892.2|3886.2|2
1605879250000|2020-11-20 13:34:10|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893|3887|0
1605879260000|2020-11-20 13:34:20|3893|3887|3892.9|3886.9|3893|3887|3892.4|3886.4|10
1605879270000|2020-11-20 13:34:30|3892.7|3886.7|3893.4|3887.4|3893.4|3887.4|3892.7|3886.7|1
1605879280000|2020-11-20 13:34:40|3893|3887|3892.9|3886.9|3893|3887|3892.4|3886.4|0
1605879290000|2020-11-20 13:34:50|3892.5|3886.5|3893.4|3887.4|3893.4|3887.4|3892.5|3886.5|0
1605879300000|2020-11-20 13:35:00|3892.4|3886.4|3892.7|3886.7|3892.7|3886.7|3892.4|3886.4|3
1605879310000|2020-11-20 13:35:10|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.2|3886.2|2
1605879320000|2020-11-20 13:35:20|3892.7|3886.7|3892.9|3886.9|3892.9|3886.9|3892.7|3886.7|0
1605879330000|2020-11-20 13:35:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|0
1605879340000|2020-11-20 13:35:40|3892.2|3886.2|3892.4|3886.4|3892.4|3886.4|3892.2|3886.2|1
1605879350000|2020-11-20 13:35:50|3892|3886|3892|3886|3892|3886|3892|3886|0
1605879360000|2020-11-20 13:36:00|3891.9|3885.9|3890.9|3884.9|3892.4|3886.4|3890.9|3884.9|3
1605879370000|2020-11-20 13:36:10|3890.5|3884.5|3890.9|3884.9|3891.2|3885.2|3890.5|3884.5|0
1605879380000|2020-11-20 13:36:20|3890.5|3884.5|3890.5|3884.5|3890.9|3884.9|3890.5|3884.5|0
1605879390000|2020-11-20 13:36:30|3890.9|3884.9|3891|3885|3891|3885|3890.9|3884.9|1
1605879400000|2020-11-20 13:36:40|3890.5|3884.5|3890.9|3884.9|3891|3885|3890.5|3884.5|1
1605879410000|2020-11-20 13:36:50|3890.5|3884.5|3890.9|3884.9|3890.9|3884.9|3890.5|3884.5|0
1605879420000|2020-11-20 13:37:00|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1605879440000|2020-11-20 13:37:20|3889.5|3883.5|3889.4|3883.4|3889.5|3883.5|3888.7|3882.7|9
1605879450000|2020-11-20 13:37:30|3889|3883|3888.5|3882.5|3889|3883|3888.5|3882.5|0
1605879460000|2020-11-20 13:37:40|3888.4|3882.4|3888.4|3882.4|3888.9|3882.9|3888.2|3882.2|2
1605879480000|2020-11-20 13:38:00|3888|3882|3890.4|3884.4|3890.4|3884.4|3887.5|3881.5|1
1605879490000|2020-11-20 13:38:10|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3892.5|3886.5|3
1605879510000|2020-11-20 13:38:30|3893.2|3887.2|3893.4|3887.4|3893.4|3887.4|3892.9|3886.9|0
1605879520000|2020-11-20 13:38:40|3893.2|3887.2|3893.4|3887.4|3893.4|3887.4|3893.2|3887.2|1
1605879530000|2020-11-20 13:38:50|3893.2|3887.2|3896.2|3890.2|3896.2|3890.2|3892.9|3886.9|3
1605879540000|2020-11-20 13:39:00|3895.9|3889.9|3896.2|3890.2|3896.2|3890.2|3895.5|3889.5|0
1605879550000|2020-11-20 13:39:10|3895.9|3889.9|3896.2|3890.2|3896.2|3890.2|3895.9|3889.9|0
1605879560000|2020-11-20 13:39:20|3896.1|3890.1|3896.2|3890.2|3896.2|3890.2|3896.1|3890.1|0
1605879570000|2020-11-20 13:39:30|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|1
1605879580000|2020-11-20 13:39:40|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1605879590000|2020-11-20 13:39:50|3896.7|3890.7|3896.4|3890.4|3896.7|3890.7|3896.4|3890.4|13
1605879600000|2020-11-20 13:40:00|3896.2|3890.2|3896.4|3890.4|3896.4|3890.4|3895.9|3889.9|0
1605879610000|2020-11-20 13:40:10|3896.2|3890.2|3896.4|3890.4|3896.4|3890.4|3896.2|3890.2|0
1605879620000|2020-11-20 13:40:20|3896.5|3890.5|3896.4|3890.4|3896.5|3890.5|3896.2|3890.2|3
1605879630000|2020-11-20 13:40:30|3895.9|3889.9|3896.2|3890.2|3896.2|3890.2|3895.9|3889.9|0
1605879640000|2020-11-20 13:40:40|3895.9|3889.9|3896.2|3890.2|3896.2|3890.2|3895.9|3889.9|3
1605879650000|2020-11-20 13:40:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|2
1605879660000|2020-11-20 13:41:00|3895.7|3889.7|3897.4|3891.4|3897.4|3891.4|3895.7|3889.7|1
1605879680000|2020-11-20 13:41:20|3897.7|3891.7|3899|3893|3899.2|3893.2|3897.7|3891.7|14
1605879690000|2020-11-20 13:41:30|3898.8|3892.8|3899|3893|3899|3893|3898.8|3892.8|0
1605879700000|2020-11-20 13:41:40|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|3899.2|3893.2|4
1605879710000|2020-11-20 13:41:50|3899|3893|3899.1|3893.1|3899.2|3893.2|3899|3893|7
1605879720000|2020-11-20 13:42:00|3899|3893|3899|3893|3899|3893|3899|3893|0
1605879740000|2020-11-20 13:42:20|3898.1|3892.1|3899|3893|3899|3893|3898.1|3892.1|0
1605879750000|2020-11-20 13:42:30|||||||||1
1605879770000|2020-11-20 13:42:50|3899.5|3893.5|3899.8|3893.8|3899.8|3893.8|3899.5|3893.5|4
1605879790000|2020-11-20 13:43:10|3899|3893|3899.1|3893.1|3899.1|3893.1|3899|3893|0
1605879800000|2020-11-20 13:43:20|3899|3893|3898.8|3892.8|3899.1|3893.1|3898.8|3892.8|5
1605879810000|2020-11-20 13:43:30|3898.7|3892.7|3898.8|3892.8|3899|3893|3898.3|3892.3|65
1605879820000|2020-11-20 13:43:40|3898.7|3892.7|3893|3887|3898.8|3892.8|3892.8|3886.8|10
1605879830000|2020-11-20 13:43:50|3892.7|3886.7|3894|3888|3894|3888|3892.3|3886.3|10
1605879840000|2020-11-20 13:44:00|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1605879850000|2020-11-20 13:44:10|3895|3889|3896.3|3890.3|3897|3891|3895|3889|12
1605879860000|2020-11-20 13:44:20|3894.8|3888.8|3894|3888|3894.8|3888.8|3894|3888|4
1605879870000|2020-11-20 13:44:30|3893.8|3887.8|3892.5|3886.5|3893.8|3887.8|3892.5|3886.5|3
1605879880000|2020-11-20 13:44:40|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|3892.8|3886.8|0
1605879890000|2020-11-20 13:44:50|3893|3887|3893.3|3887.3|3893.3|3887.3|3893|3887|0
1605882600000|2020-11-20 14:30:00|3887.7|3881.7|3881.2|3875.2|3887.7|3881.7|3881.2|3875.2|144
1605882610000|2020-11-20 14:30:10|3880.7|3874.7|3880.7|3874.7|3881.7|3875.7|3880.7|3874.7|13
1605882620000|2020-11-20 14:30:20|3880.6|3874.6|3875.7|3869.7|3880.6|3874.6|3875.7|3869.7|83
1605882630000|2020-11-20 14:30:30|3876|3870|3873.7|3867.7|3876.6|3870.6|3871.8|3865.8|18
1605882640000|2020-11-20 14:30:40|3873.3|3867.3|3869.3|3863.3|3873.3|3867.3|3868.8|3862.8|31
1605882650000|2020-11-20 14:30:50|3868.8|3862.8|3867.7|3861.7|3869.3|3863.3|3866.8|3860.8|54
1605882660000|2020-11-20 14:31:00|3867.8|3861.8|3869.7|3863.7|3869.7|3863.7|3866|3860|23
1605882670000|2020-11-20 14:31:10|3869.8|3863.8|3871.5|3865.5|3872|3866|3869.8|3863.8|24
1605882680000|2020-11-20 14:31:20|3871.8|3865.8|3871.8|3865.8|3872.8|3866.8|3871.8|3865.8|17
1605882690000|2020-11-20 14:31:30|3871.2|3865.2|3872.7|3866.7|3872.7|3866.7|3870.3|3864.3|6
1605882700000|2020-11-20 14:31:40|3872.6|3866.6|3872.7|3866.7|3872.7|3866.7|3871.3|3865.3|4
1605882710000|2020-11-20 14:31:50|3872.8|3866.8|3872.7|3866.7|3873.6|3867.6|3872.7|3866.7|6
1605882720000|2020-11-20 14:32:00|3872.6|3866.6|3872.6|3866.6|3873.6|3867.6|3872.4|3866.4|10
1605882730000|2020-11-20 14:32:10|3872.7|3866.7|3870.7|3864.7|3872.7|3866.7|3870.3|3864.3|21
1605882740000|2020-11-20 14:32:20|3870.3|3864.3|3872.7|3866.7|3872.7|3866.7|3870.3|3864.3|15
1605882750000|2020-11-20 14:32:30|3873|3867|3872.8|3866.8|3873|3867|3872|3866|10
1605882760000|2020-11-20 14:32:40|3872.7|3866.7|3870.8|3864.8|3872.7|3866.7|3870|3864|14
1605882770000|2020-11-20 14:32:50|3871|3865|3870.8|3864.8|3871.8|3865.8|3870.8|3864.8|6
1605882780000|2020-11-20 14:33:00|3871|3865|3871.2|3865.2|3871.8|3865.8|3870.3|3864.3|34
1605882790000|2020-11-20 14:33:10|3871.3|3865.3|3872.6|3866.6|3872.7|3866.7|3870.7|3864.7|50
1605882800000|2020-11-20 14:33:20|3872.7|3866.7|3872.8|3866.8|3873.7|3867.7|3872.7|3866.7|9
1605882810000|2020-11-20 14:33:30|3872.7|3866.7|3870.7|3864.7|3873.2|3867.2|3870.7|3864.7|15
1605882820000|2020-11-20 14:33:40|3870.6|3864.6|3869.6|3863.6|3870.6|3864.6|3869.1|3863.1|9
1605882830000|2020-11-20 14:33:50|3869.2|3863.2|3870.4|3864.4|3870.4|3864.4|3868.6|3862.6|6
1605882840000|2020-11-20 14:34:00|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3868.6|3862.6|4
1605882850000|2020-11-20 14:34:10|3869.4|3863.4|3867.6|3861.6|3869.6|3863.6|3866.7|3860.7|8
1605882860000|2020-11-20 14:34:20|3867.9|3861.9|3868.6|3862.6|3869.6|3863.6|3867.6|3861.6|19
1605882870000|2020-11-20 14:34:30|3867.7|3861.7|3870.4|3864.4|3870.4|3864.4|3867.7|3861.7|2
1605882880000|2020-11-20 14:34:40|3870.3|3864.3|3869.4|3863.4|3870.3|3864.3|3869.4|3863.4|2
1605882890000|2020-11-20 14:34:50|3868.6|3862.6|3870.4|3864.4|3870.4|3864.4|3868.6|3862.6|1
1605882900000|2020-11-20 14:35:00|3869|3863|3867.1|3861.1|3869|3863|3866.7|3860.7|4
1605882910000|2020-11-20 14:35:10|3867.4|3861.4|3866.6|3860.6|3867.4|3861.4|3865.7|3859.7|2
1605882920000|2020-11-20 14:35:20|3866.9|3860.9|3869.1|3863.1|3869.4|3863.4|3866.7|3860.7|15
1605882930000|2020-11-20 14:35:30|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3867.7|3861.7|0
1605882940000|2020-11-20 14:35:40|3869.1|3863.1|3869.4|3863.4|3869.6|3863.6|3868.6|3862.6|25
1605882950000|2020-11-20 14:35:50|3869.7|3863.7|3869.7|3863.7|3870.4|3864.4|3869.7|3863.7|4
1605882960000|2020-11-20 14:36:00|3869.6|3863.6|3869.7|3863.7|3869.7|3863.7|3868.7|3862.7|18
1605882970000|2020-11-20 14:36:10|3870.1|3864.1|3867.7|3861.7|3870.1|3864.1|3867.7|3861.7|14
1605882980000|2020-11-20 14:36:20|3868.1|3862.1|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|19
1605882990000|2020-11-20 14:36:30|3868.4|3862.4|3867.7|3861.7|3868.4|3862.4|3867.7|3861.7|0
1605883000000|2020-11-20 14:36:40|3867.4|3861.4|3865.6|3859.6|3867.4|3861.4|3865.6|3859.6|3
1605883010000|2020-11-20 14:36:50|3865.7|3859.7|3865.4|3859.4|3865.7|3859.7|3865.4|3859.4|20
1605883020000|2020-11-20 14:37:00|3864.6|3858.6|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|33
1605883030000|2020-11-20 14:37:10|3863.4|3857.4|3863.4|3857.4|3863.6|3857.6|3863.4|3857.4|3
1605883040000|2020-11-20 14:37:20|3864.4|3858.4|3865.6|3859.6|3865.6|3859.6|3863.7|3857.7|14
1605883050000|2020-11-20 14:37:30|3865.4|3859.4|3864.6|3858.6|3865.7|3859.7|3864.6|3858.6|10
1605883060000|2020-11-20 14:37:40|3864.7|3858.7|3865.6|3859.6|3866.4|3860.4|3864.6|3858.6|3
1605883070000|2020-11-20 14:37:50|3865.4|3859.4|3866.1|3860.1|3866.7|3860.7|3865.4|3859.4|22
1605883080000|2020-11-20 14:38:00|3865.8|3859.8|3865.4|3859.4|3865.8|3859.8|3864.7|3858.7|3
1605883090000|2020-11-20 14:38:10|3865.1|3859.1|3863.4|3857.4|3865.1|3859.1|3863.4|3857.4|71
1605883100000|2020-11-20 14:38:20|3863.6|3857.6|3863.7|3857.7|3863.7|3857.7|3863.4|3857.4|19
1605883110000|2020-11-20 14:38:30|3864.4|3858.4|3863.6|3857.6|3864.4|3858.4|3863.6|3857.6|4
1605883120000|2020-11-20 14:38:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.4|3857.4|3
1605883130000|2020-11-20 14:38:50|3864.1|3858.1|3864.4|3858.4|3864.4|3858.4|3863.6|3857.6|6
1605883140000|2020-11-20 14:39:00|3863.9|3857.9|3863.2|3857.2|3864.4|3858.4|3863.2|3857.2|81
1605883150000|2020-11-20 14:39:10|||||||||42
1605883160000|2020-11-20 14:39:20|3863.1|3857.1|3860.9|3854.9|3863.1|3857.1|3860.9|3854.9|45
1605883170000|2020-11-20 14:39:30|3861.1|3855.1|3861.1|3855.1|3861.2|3855.2|3861.1|3855.1|14
1605883180000|2020-11-20 14:39:40|3861.2|3855.2|3860.2|3854.2|3861.2|3855.2|3860.2|3854.2|73
1605883190000|2020-11-20 14:39:50|3859.2|3853.2|3860.9|3854.9|3861.4|3855.4|3858.4|3852.4|49
1605883200000|2020-11-20 14:40:00|3860.4|3854.4|3859.9|3853.9|3860.4|3854.4|3859.4|3853.4|37
1605883210000|2020-11-20 14:40:10|3860.3|3854.3|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|7
1605883220000|2020-11-20 14:40:20|3859.4|3853.4|3858.7|3852.7|3859.4|3853.4|3858.7|3852.7|26
1605883230000|2020-11-20 14:40:30|3858.6|3852.6|3856.7|3850.7|3858.6|3852.6|3856.7|3850.7|13
1605883240000|2020-11-20 14:40:40|3855.7|3849.7|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|12
1605883250000|2020-11-20 14:40:50|3854.7|3848.7|3854.4|3848.4|3855.4|3849.4|3853.7|3847.7|11
1605883260000|2020-11-20 14:41:00|3854.1|3848.1|3854.6|3848.6|3854.7|3848.7|3854.1|3848.1|8
1605883270000|2020-11-20 14:41:10|3853.7|3847.7|3854.2|3848.2|3854.7|3848.7|3853.7|3847.7|30
1605883280000|2020-11-20 14:41:20|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|40
1605883290000|2020-11-20 14:41:30|3853.7|3847.7|3853.8|3847.8|3854.8|3848.8|3852.7|3846.7|44
1605883300000|2020-11-20 14:41:40|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|4
1605883310000|2020-11-20 14:41:50|3854.3|3848.3|3854.7|3848.7|3854.8|3848.8|3854.3|3848.3|3
1605883320000|2020-11-20 14:42:00|3853.7|3847.7|3855.6|3849.6|3855.6|3849.6|3853.7|3847.7|6
1605883330000|2020-11-20 14:42:10|3855.7|3849.7|3856.4|3850.4|3856.4|3850.4|3855.6|3849.6|5
1605883340000|2020-11-20 14:42:20|3856.6|3850.6|3857.7|3851.7|3857.7|3851.7|3856.6|3850.6|32
1605883350000|2020-11-20 14:42:30|3857.8|3851.8|3857.8|3851.8|3858.7|3852.7|3857.8|3851.8|41
1605883360000|2020-11-20 14:42:40|3857.7|3851.7|3855|3849|3857.7|3851.7|3855|3849|12
1605883370000|2020-11-20 14:42:50|3854.7|3848.7|3853|3847|3854.7|3848.7|3853|3847|16
1605883380000|2020-11-20 14:43:00|3852.8|3846.8|3853.8|3847.8|3854.3|3848.3|3852.8|3846.8|3
1605883390000|2020-11-20 14:43:10|3854.3|3848.3|3853.3|3847.3|3854.3|3848.3|3853.3|3847.3|6
1605883400000|2020-11-20 14:43:20|3853.7|3847.7|3849.8|3843.8|3853.7|3847.7|3849.8|3843.8|28
1605883410000|2020-11-20 14:43:30|3849.7|3843.7|3848.7|3842.7|3849.7|3843.7|3848.7|3842.7|7
1605883420000|2020-11-20 14:43:40|3848.8|3842.8|3849.7|3843.7|3849.7|3843.7|3848.3|3842.3|15
1605883430000|2020-11-20 14:43:50|3849.3|3843.3|3848.2|3842.2|3849.7|3843.7|3848.2|3842.2|33
1605883440000|2020-11-20 14:44:00|3848.3|3842.3|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|10
1605883450000|2020-11-20 14:44:10|3849|3843|3849.8|3843.8|3850.3|3844.3|3849|3843|40
1605883460000|2020-11-20 14:44:20|3849.7|3843.7|3849.3|3843.3|3849.7|3843.7|3849.3|3843.3|7
1605883470000|2020-11-20 14:44:30|3848.7|3842.7|3849.3|3843.3|3849.3|3843.3|3848.7|3842.7|19
1605883480000|2020-11-20 14:44:40|3849.7|3843.7|3850|3844|3850|3844|3849.7|3843.7|14
1605883490000|2020-11-20 14:44:50|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|11
1605883500000|2020-11-20 14:45:00|3850|3844|3849.7|3843.7|3850|3844|3848|3842|5
1605883510000|2020-11-20 14:45:10|3849.8|3843.8|3849.8|3843.8|3850.7|3844.7|3849.8|3843.8|3
1605883520000|2020-11-20 14:45:20|3849.7|3843.7|3849.8|3843.8|3849.8|3843.8|3849.7|3843.7|0
1605883530000|2020-11-20 14:45:30|3849.7|3843.7|3848|3842|3849.7|3843.7|3847.7|3841.7|2
1605883540000|2020-11-20 14:45:40|3847|3841|3848.8|3842.8|3848.8|3842.8|3847|3841|16
1605883550000|2020-11-20 14:45:50|3849|3843|3848.8|3842.8|3849|3843|3848.3|3842.3|4
1605883560000|2020-11-20 14:46:00|3848.3|3842.3|3848.5|3842.5|3849|3843|3848|3842|8
1605883570000|2020-11-20 14:46:10|3848.8|3842.8|3847.8|3841.8|3848.8|3842.8|3847.8|3841.8|2
1605883580000|2020-11-20 14:46:20|3847.5|3841.5|3847|3841|3848|3842|3847|3841|12
1605883590000|2020-11-20 14:46:30|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.3|3841.3|9
1605883600000|2020-11-20 14:46:40|3847.5|3841.5|3848|3842|3848|3842|3847|3841|7
1605883610000|2020-11-20 14:46:50|3848.3|3842.3|3848.7|3842.7|3848.7|3842.7|3848.3|3842.3|2
1605883620000|2020-11-20 14:47:00|3848.8|3842.8|3847.8|3841.8|3848.8|3842.8|3847.8|3841.8|13
1605883630000|2020-11-20 14:47:10|3847.7|3841.7|3847|3841|3847.8|3841.8|3847|3841|0
1605883640000|2020-11-20 14:47:20|||||||||67
1605883650000|2020-11-20 14:47:30|||||||||6
1605883660000|2020-11-20 14:47:40|3844.3|3838.3|3845.7|3839.7|3845.7|3839.7|3843.7|3837.7|42
1605883670000|2020-11-20 14:47:50|3846.3|3840.3|3846|3840|3846.7|3840.7|3845.7|3839.7|18
1605883680000|2020-11-20 14:48:00|3846.7|3840.7|3848.3|3842.3|3848.7|3842.7|3846.7|3840.7|26
1605883690000|2020-11-20 14:48:10|3848.7|3842.7|3848|3842|3848.7|3842.7|3848|3842|0
1605883700000|2020-11-20 14:48:20|3848.3|3842.3|3845.7|3839.7|3848.3|3842.3|3845.7|3839.7|7
1605883710000|2020-11-20 14:48:30|||||||||9
1605883720000|2020-11-20 14:48:40|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3844.7|3838.7|5
1605883730000|2020-11-20 14:48:50|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|7
1605883740000|2020-11-20 14:49:00|3845.4|3839.4|3845.4|3839.4|3845.6|3839.6|3845.4|3839.4|2
1605883750000|2020-11-20 14:49:10|3845.1|3839.1|3844.7|3838.7|3845.6|3839.6|3844.7|3838.7|2
1605883760000|2020-11-20 14:49:20|3845.4|3839.4|3844.4|3838.4|3845.4|3839.4|3844.4|3838.4|1
1605883770000|2020-11-20 14:49:30|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3843.7|3837.7|15
1605883780000|2020-11-20 14:49:40|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|14
1605883790000|2020-11-20 14:49:50|3843.1|3837.1|3842.1|3836.1|3843.1|3837.1|3841.7|3835.7|33
1605883800000|2020-11-20 14:50:00|3842.4|3836.4|3844.7|3838.7|3844.7|3838.7|3841.4|3835.4|26
1605883810000|2020-11-20 14:50:10|3844.6|3838.6|3844.7|3838.7|3845.1|3839.1|3844.6|3838.6|6
1605883820000|2020-11-20 14:50:20|3844.6|3838.6|3844.7|3838.7|3844.7|3838.7|3844.6|3838.6|1
1605883830000|2020-11-20 14:50:30|3844.6|3838.6|3844.7|3838.7|3844.7|3838.7|3843.7|3837.7|13
1605883840000|2020-11-20 14:50:40|3844.6|3838.6|3845.7|3839.7|3846.1|3840.1|3844.6|3838.6|23
1605883850000|2020-11-20 14:50:50|3846.4|3840.4|3846.7|3840.7|3846.7|3840.7|3845.7|3839.7|14
1605883860000|2020-11-20 14:51:00|3845.7|3839.7|3845.4|3839.4|3845.7|3839.7|3845.1|3839.1|7
1605883870000|2020-11-20 14:51:10|3845.6|3839.6|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|6
1605883880000|2020-11-20 14:51:20|3846.6|3840.6|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|4
1605883890000|2020-11-20 14:51:30|3846.4|3840.4|3846.6|3840.6|3846.7|3840.7|3845.7|3839.7|7
1605883900000|2020-11-20 14:51:40|3846.7|3840.7|3847.4|3841.4|3847.4|3841.4|3846.7|3840.7|3
1605883910000|2020-11-20 14:51:50|3847.7|3841.7|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|25
1605883920000|2020-11-20 14:52:00|3848.4|3842.4|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|21
1605883930000|2020-11-20 14:52:10|3847.6|3841.6|3847.7|3841.7|3847.7|3841.7|3847.6|3841.6|4
1605883940000|2020-11-20 14:52:20|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|4
1605883950000|2020-11-20 14:52:30|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|0
1605883960000|2020-11-20 14:52:40|3847.7|3841.7|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|11
1605883970000|2020-11-20 14:52:50|3848.6|3842.6|3847.7|3841.7|3848.6|3842.6|3847.7|3841.7|6
1605883980000|2020-11-20 14:53:00|3846.7|3840.7|3846.7|3840.7|3847.3|3841.3|3846.7|3840.7|15
1605883990000|2020-11-20 14:53:10|3845.7|3839.7|3844.7|3838.7|3845.7|3839.7|3844.6|3838.6|25
1605884000000|2020-11-20 14:53:20|3844.6|3838.6|3846.2|3840.2|3846.2|3840.2|3844.6|3838.6|7
1605884010000|2020-11-20 14:53:30|3846.6|3840.6|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|2
1605884020000|2020-11-20 14:53:40|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|1
1605884030000|2020-11-20 14:53:50|3846.1|3840.1|3846.6|3840.6|3846.7|3840.7|3845.7|3839.7|2
1605884040000|2020-11-20 14:54:00|3846.4|3840.4|3845.7|3839.7|3846.4|3840.4|3845.7|3839.7|2
1605884050000|2020-11-20 14:54:10|3845|3839|3842.7|3836.7|3845|3839|3842.7|3836.7|35
1605884060000|2020-11-20 14:54:20|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|31
1605884070000|2020-11-20 14:54:30|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|0
1605884080000|2020-11-20 14:54:40|3844.6|3838.6|3844.6|3838.6|3844.7|3838.7|3844.6|3838.6|1
1605884090000|2020-11-20 14:54:50|3843.7|3837.7|3844.2|3838.2|3844.4|3838.4|3843.7|3837.7|3
1605884100000|2020-11-20 14:55:00|3844.1|3838.1|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|5
1605884110000|2020-11-20 14:55:10|||||||||3
1605884120000|2020-11-20 14:55:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|7
1605884130000|2020-11-20 14:55:30|3843.2|3837.2|3844.2|3838.2|3844.2|3838.2|3843.2|3837.2|27
1605884140000|2020-11-20 14:55:40|3844.7|3838.7|3845.7|3839.7|3846.1|3840.1|3844.7|3838.7|3
1605884150000|2020-11-20 14:55:50|3844.7|3838.7|3844.7|3838.7|3845.1|3839.1|3844.7|3838.7|8
1605884160000|2020-11-20 14:56:00|3843.8|3837.8|3843.8|3837.8|3844|3838|3843.8|3837.8|13
1605884170000|2020-11-20 14:56:10|3843.7|3837.7|3844.8|3838.8|3844.8|3838.8|3843.7|3837.7|3
1605884180000|2020-11-20 14:56:20|3844.5|3838.5|3844|3838|3844.5|3838.5|3844|3838|3
1605884190000|2020-11-20 14:56:30|||||||||2
1605884200000|2020-11-20 14:56:40|||||||||1
1605884210000|2020-11-20 14:56:50|3844.3|3838.3|3844.5|3838.5|3844.8|3838.8|3844|3838|9
1605884220000|2020-11-20 14:57:00|3844.8|3838.8|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|0
1605884230000|2020-11-20 14:57:10|3845.7|3839.7|3845|3839|3845.7|3839.7|3845|3839|8
1605884240000|2020-11-20 14:57:20|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845|3839|1
1605884250000|2020-11-20 14:57:30|3845.7|3839.7|3845|3839|3845.7|3839.7|3845|3839|1
1605884260000|2020-11-20 14:57:40|3845.3|3839.3|3845.7|3839.7|3845.7|3839.7|3845|3839|3
1605884270000|2020-11-20 14:57:50|3846.8|3840.8|3847.8|3841.8|3848.3|3842.3|3846.8|3840.8|5
1605884280000|2020-11-20 14:58:00|3847.7|3841.7|3846.3|3840.3|3847.7|3841.7|3846.3|3840.3|16
1605884290000|2020-11-20 14:58:10|3846|3840|3847.3|3841.3|3847.3|3841.3|3846|3840|20
1605884300000|2020-11-20 14:58:20|3847.2|3841.2|3847.7|3841.7|3847.7|3841.7|3846.7|3840.7|14
1605884310000|2020-11-20 14:58:30|3848.6|3842.6|3847.7|3841.7|3848.6|3842.6|3847.7|3841.7|9
1605884320000|2020-11-20 14:58:40|||||||||4
1605884330000|2020-11-20 14:58:50|3847.4|3841.4|3847.7|3841.7|3847.7|3841.7|3847.2|3841.2|3
1605884340000|2020-11-20 14:59:00|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|4
1605884350000|2020-11-20 14:59:10|3848.4|3842.4|3848.4|3842.4|3848.7|3842.7|3847.7|3841.7|2
1605884360000|2020-11-20 14:59:20|3848.1|3842.1|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|26
1605884370000|2020-11-20 14:59:30|||||||||1
1605884380000|2020-11-20 14:59:40|||||||||19
1605884390000|2020-11-20 14:59:50|3848.8|3842.8|3848.7|3842.7|3848.8|3842.8|3848.7|3842.7|289
1605884400000|2020-11-20 15:00:00|3848.3|3842.3|3848.7|3842.7|3848.7|3842.7|3847.8|3841.8|7
1605884410000|2020-11-20 15:00:10|3848.8|3842.8|3848.7|3842.7|3849.1|3843.1|3848.7|3842.7|6
1605884420000|2020-11-20 15:00:20|3849.1|3843.1|3848.7|3842.7|3849.1|3843.1|3848.7|3842.7|3
1605884430000|2020-11-20 15:00:30|3847.7|3841.7|3847.1|3841.1|3848.1|3842.1|3846.7|3840.7|3
1605884440000|2020-11-20 15:00:40|3847.3|3841.3|3848.6|3842.6|3848.6|3842.6|3847.3|3841.3|9
1605884450000|2020-11-20 15:00:50|3848.2|3842.2|3847.8|3841.8|3848.6|3842.6|3847.7|3841.7|0
1605884460000|2020-11-20 15:01:00|3848.6|3842.6|3847.7|3841.7|3848.6|3842.6|3847.7|3841.7|3
1605884470000|2020-11-20 15:01:10|3847.4|3841.4|3846.7|3840.7|3847.6|3841.6|3846.7|3840.7|18
1605884480000|2020-11-20 15:01:20|3846.6|3840.6|3845.7|3839.7|3846.6|3840.6|3845.7|3839.7|1
1605884490000|2020-11-20 15:01:30|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|1
1605884500000|2020-11-20 15:01:40|3845.4|3839.4|3844.7|3838.7|3845.4|3839.4|3844.7|3838.7|1
1605884510000|2020-11-20 15:01:50|3845.1|3839.1|3843.1|3837.1|3845.4|3839.4|3843.1|3837.1|38
1605884520000|2020-11-20 15:02:00|3842.7|3836.7|3841.4|3835.4|3843.1|3837.1|3840.7|3834.7|48
1605884530000|2020-11-20 15:02:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3839.4|3833.4|37
1605884540000|2020-11-20 15:02:20|3840.3|3834.3|3838.3|3832.3|3840.3|3834.3|3837.4|3831.4|29
1605884550000|2020-11-20 15:02:30|3838.2|3832.2|3837.3|3831.3|3838.2|3832.2|3837.2|3831.2|37
1605884560000|2020-11-20 15:02:40|3837.2|3831.2|3837.8|3831.8|3838.3|3832.3|3836.8|3830.8|12
1605884570000|2020-11-20 15:02:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|16
1605884580000|2020-11-20 15:03:00|3836.4|3830.4|3837.3|3831.3|3837.3|3831.3|3836.2|3830.2|18
1605884590000|2020-11-20 15:03:10|3837.4|3831.4|3839.2|3833.2|3839.2|3833.2|3837.4|3831.4|9
1605884600000|2020-11-20 15:03:20|3838.4|3832.4|3839.2|3833.2|3839.2|3833.2|3838.4|3832.4|0
1605884610000|2020-11-20 15:03:30|3838.4|3832.4|3839.2|3833.2|3839.2|3833.2|3838.4|3832.4|23
1605884620000|2020-11-20 15:03:40|3838.4|3832.4|3839.2|3833.2|3839.2|3833.2|3838.4|3832.4|2
1605884630000|2020-11-20 15:03:50|3838.8|3832.8|3838.4|3832.4|3838.8|3832.8|3838.3|3832.3|13
1605884640000|2020-11-20 15:04:00|3838.2|3832.2|3837.2|3831.2|3838.2|3832.2|3836.4|3830.4|11
1605884650000|2020-11-20 15:04:10|3836.2|3830.2|3837.4|3831.4|3837.4|3831.4|3836.2|3830.2|7
1605884660000|2020-11-20 15:04:20|3838.2|3832.2|3838.4|3832.4|3838.4|3832.4|3838.2|3832.2|6
1605884670000|2020-11-20 15:04:30|3839.2|3833.2|3840.4|3834.4|3840.4|3834.4|3839.2|3833.2|37
1605884680000|2020-11-20 15:04:40|3840.8|3834.8|3840.4|3834.4|3841.2|3835.2|3840.4|3834.4|23
1605884690000|2020-11-20 15:04:50|||||||||2
1605884700000|2020-11-20 15:05:00|3840.2|3834.2|3840.4|3834.4|3840.4|3834.4|3840.2|3834.2|6
1605884710000|2020-11-20 15:05:10|||||||||1
1605884720000|2020-11-20 15:05:20|3840.7|3834.7|3841.4|3835.4|3841.4|3835.4|3840.7|3834.7|16
1605884730000|2020-11-20 15:05:30|3842.3|3836.3|3841.4|3835.4|3842.4|3836.4|3841.4|3835.4|11
1605884740000|2020-11-20 15:05:40|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3840.4|3834.4|4
1605884750000|2020-11-20 15:05:50|3841.2|3835.2|3841.3|3835.3|3841.4|3835.4|3841.2|3835.2|9
1605884760000|2020-11-20 15:06:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1605884770000|2020-11-20 15:06:10|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3837.4|3831.4|34
1605884780000|2020-11-20 15:06:20|3839.4|3833.4|3840.4|3834.4|3840.4|3834.4|3839.4|3833.4|41
1605884790000|2020-11-20 15:06:30|3840.8|3834.8|3840.4|3834.4|3840.8|3834.8|3839.8|3833.8|6
1605884800000|2020-11-20 15:06:40|||||||||3
1605884810000|2020-11-20 15:06:50|3839.9|3833.9|3839.4|3833.4|3840.3|3834.3|3839.4|3833.4|7
1605884820000|2020-11-20 15:07:00|3839.8|3833.8|3839.3|3833.3|3839.8|3833.8|3839.3|3833.3|19
1605884830000|2020-11-20 15:07:10|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|0
1605884840000|2020-11-20 15:07:20|3839.4|3833.4|3839.3|3833.3|3839.4|3833.4|3838.9|3832.9|2
1605884850000|2020-11-20 15:07:30|3838.9|3832.9|3838.8|3832.8|3838.9|3832.9|3838.4|3832.4|2
1605884860000|2020-11-20 15:07:40|3839.2|3833.2|3837.4|3831.4|3839.2|3833.2|3837.4|3831.4|20
1605884870000|2020-11-20 15:07:50|||||||||7
1605884880000|2020-11-20 15:08:00|3836.4|3830.4|3837.2|3831.2|3837.2|3831.2|3836.4|3830.4|4
1605884890000|2020-11-20 15:08:10|3837.3|3831.3|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|4
1605884900000|2020-11-20 15:08:20|3835.7|3829.7|3835.3|3829.3|3835.7|3829.7|3835.3|3829.3|16
1605884910000|2020-11-20 15:08:30|3834.3|3828.3|3833.4|3827.4|3834.3|3828.3|3833.4|3827.4|18
1605884920000|2020-11-20 15:08:40|||||||||2
1605884930000|2020-11-20 15:08:50|||||||||7
1605884940000|2020-11-20 15:09:00|3832.8|3826.8|3832.4|3826.4|3832.8|3826.8|3832.4|3826.4|20
1605884950000|2020-11-20 15:09:10|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|3
1605884960000|2020-11-20 15:09:20|3829.4|3823.4|3829.6|3823.6|3830.4|3824.4|3829.4|3823.4|36
1605884970000|2020-11-20 15:09:30|3829.4|3823.4|3828.4|3822.4|3829.6|3823.6|3827.8|3821.8|38
1605884980000|2020-11-20 15:09:40|3828.1|3822.1|3827.9|3821.9|3829.4|3823.4|3827.9|3821.9|30
1605884990000|2020-11-20 15:09:50|3827.8|3821.8|3827.4|3821.4|3828.3|3822.3|3827.4|3821.4|35
1605885000000|2020-11-20 15:10:00|3826.4|3820.4|3827.3|3821.3|3827.4|3821.4|3826.4|3820.4|12
1605885010000|2020-11-20 15:10:10|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|3
1605885020000|2020-11-20 15:10:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.4|3820.4|16
1605885030000|2020-11-20 15:10:30|3826.4|3820.4|3826.7|3820.7|3826.7|3820.7|3826.4|3820.4|37
1605885040000|2020-11-20 15:10:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|3
1605885050000|2020-11-20 15:10:50|3826.4|3820.4|3824.9|3818.9|3826.4|3820.4|3824.4|3818.4|47
1605885060000|2020-11-20 15:11:00|3825.3|3819.3|3825.1|3819.1|3825.6|3819.6|3824.8|3818.8|15
1605885070000|2020-11-20 15:11:10|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|17
1605885080000|2020-11-20 15:11:20|||||||||12
1605885090000|2020-11-20 15:11:30|3826.7|3820.7|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|11
1605885100000|2020-11-20 15:11:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|6
1605885110000|2020-11-20 15:11:50|3827.4|3821.4|3827.6|3821.6|3827.7|3821.7|3827.4|3821.4|12
1605885120000|2020-11-20 15:12:00|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.6|3820.6|16
1605885130000|2020-11-20 15:12:10|3826.6|3820.6|3827.4|3821.4|3827.4|3821.4|3826.6|3820.6|4
1605885140000|2020-11-20 15:12:20|3827.6|3821.6|3826.9|3820.9|3827.6|3821.6|3826.4|3820.4|8
1605885150000|2020-11-20 15:12:30|3827.4|3821.4|3827.6|3821.6|3827.6|3821.6|3826.9|3820.9|0
1605885160000|2020-11-20 15:12:40|3827.4|3821.4|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|2
1605885170000|2020-11-20 15:12:50|3827.4|3821.4|3826.6|3820.6|3827.4|3821.4|3826.4|3820.4|10
1605885180000|2020-11-20 15:13:00|3826.4|3820.4|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|4
1605885190000|2020-11-20 15:13:10|3827.3|3821.3|3826.9|3820.9|3827.3|3821.3|3826.6|3820.6|3
1605885200000|2020-11-20 15:13:20|3827.3|3821.3|3826.9|3820.9|3827.3|3821.3|3826.9|3820.9|0
1605885210000|2020-11-20 15:13:30|3826.8|3820.8|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|5
1605885220000|2020-11-20 15:13:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|17
1605885230000|2020-11-20 15:13:50|||||||||3
1605885240000|2020-11-20 15:14:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|2
1605885250000|2020-11-20 15:14:10|3827.3|3821.3|3827.4|3821.4|3827.4|3821.4|3827.3|3821.3|4
1605885260000|2020-11-20 15:14:20|||||||||1
1605885270000|2020-11-20 15:14:30|||||||||14
1605885280000|2020-11-20 15:14:40|||||||||4
1605885290000|2020-11-20 15:14:50|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|39
1605885300000|2020-11-20 15:15:00|3828.4|3822.4|3828.4|3822.4|3828.6|3822.6|3828.4|3822.4|15
1605885310000|2020-11-20 15:15:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3
1605885320000|2020-11-20 15:15:20|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3
1605885330000|2020-11-20 15:15:30|3827.6|3821.6|3829.4|3823.4|3829.4|3823.4|3826.7|3820.7|13
1605885340000|2020-11-20 15:15:40|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3
1605885350000|2020-11-20 15:15:50|3828.4|3822.4|3833.8|3827.8|3833.8|3827.8|3828.4|3822.4|23
1605885360000|2020-11-20 15:16:00|3833.9|3827.9|3832.7|3826.7|3833.9|3827.9|3832.7|3826.7|8
1605885370000|2020-11-20 15:16:10|3832.3|3826.3|3832.7|3826.7|3832.7|3826.7|3831.7|3825.7|12
1605885380000|2020-11-20 15:16:20|3833.4|3827.4|3832.7|3826.7|3833.4|3827.4|3832.7|3826.7|6
1605885390000|2020-11-20 15:16:30|3833.1|3827.1|3833.7|3827.7|3833.7|3827.7|3832.6|3826.6|7
1605885400000|2020-11-20 15:16:40|3834.4|3828.4|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|7
1605885410000|2020-11-20 15:16:50|3834.9|3828.9|3834.6|3828.6|3834.9|3828.9|3834.4|3828.4|9
1605885420000|2020-11-20 15:17:00|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|7
1605885430000|2020-11-20 15:17:10|3835.4|3829.4|3835.4|3829.4|3836.4|3830.4|3834.7|3828.7|15
1605885440000|2020-11-20 15:17:20|||||||||2
1605885450000|2020-11-20 15:17:30|3835.2|3829.2|3835.2|3829.2|3835.3|3829.3|3835.2|3829.2|14
1605885460000|2020-11-20 15:17:40|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.3|3826.3|11
1605885470000|2020-11-20 15:17:50|3833.3|3827.3|3832.4|3826.4|3833.3|3827.3|3832.4|3826.4|3
1605885480000|2020-11-20 15:18:00|3832.2|3826.2|3831.3|3825.3|3832.2|3826.2|3830.8|3824.8|8
1605885490000|2020-11-20 15:18:10|3830.9|3824.9|3831.3|3825.3|3832.4|3826.4|3830.9|3824.9|8
1605885500000|2020-11-20 15:18:20|3831.4|3825.4|3831.8|3825.8|3831.8|3825.8|3831.3|3825.3|2
1605885510000|2020-11-20 15:18:30|3832.2|3826.2|3833.4|3827.4|3833.4|3827.4|3832.2|3826.2|7
1605885520000|2020-11-20 15:18:40|3833.3|3827.3|3833.4|3827.4|3833.4|3827.4|3833.3|3827.3|2
1605885530000|2020-11-20 15:18:50|3833.1|3827.1|3832.3|3826.3|3833.1|3827.1|3832.3|3826.3|13
1605885540000|2020-11-20 15:19:00|3831.4|3825.4|3832.2|3826.2|3832.3|3826.3|3831.4|3825.4|6
1605885550000|2020-11-20 15:19:10|3831.8|3825.8|3834.2|3828.2|3834.4|3828.4|3831.4|3825.4|11
1605885560000|2020-11-20 15:19:20|3833.4|3827.4|3833.8|3827.8|3833.8|3827.8|3833.3|3827.3|1
1605885570000|2020-11-20 15:19:30|3834.2|3828.2|3834.4|3828.4|3834.4|3828.4|3832.9|3826.9|27
1605885580000|2020-11-20 15:19:40|3834.3|3828.3|3833.4|3827.4|3834.3|3828.3|3833.4|3827.4|2
1605885590000|2020-11-20 15:19:50|||||||||2
1605885600000|2020-11-20 15:20:00|3832.4|3826.4|3831.4|3825.4|3832.4|3826.4|3831.4|3825.4|84
1605885610000|2020-11-20 15:20:10|||||||||4
1605885620000|2020-11-20 15:20:20|3830.4|3824.4|3831.4|3825.4|3831.4|3825.4|3830.4|3824.4|14
1605885630000|2020-11-20 15:20:30|||||||||2
1605885640000|2020-11-20 15:20:40|3831.3|3825.3|3831.4|3825.4|3831.4|3825.4|3830.9|3824.9|5
1605885650000|2020-11-20 15:20:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|13
1605885660000|2020-11-20 15:21:00|||||||||16
1605885670000|2020-11-20 15:21:10|3833.2|3827.2|3833.9|3827.9|3834.3|3828.3|3833.2|3827.2|15
1605885680000|2020-11-20 15:21:20|3834.1|3828.1|3833.4|3827.4|3834.1|3828.1|3833.4|3827.4|7
1605885690000|2020-11-20 15:21:30|3834.4|3828.4|3834.9|3828.9|3835.3|3829.3|3834.4|3828.4|17
1605885700000|2020-11-20 15:21:40|3835.1|3829.1|3835.4|3829.4|3835.4|3829.4|3834.9|3828.9|7
1605885710000|2020-11-20 15:21:50|3836.2|3830.2|3835.4|3829.4|3836.2|3830.2|3835.3|3829.3|14
1605885720000|2020-11-20 15:22:00|3835.3|3829.3|3835.3|3829.3|3835.4|3829.4|3835.3|3829.3|12
1605885730000|2020-11-20 15:22:10|3834.8|3828.8|3834.4|3828.4|3834.8|3828.8|3834.3|3828.3|10
1605885740000|2020-11-20 15:22:20|3833.4|3827.4|3833.2|3827.2|3833.4|3827.4|3833.2|3827.2|10
1605885750000|2020-11-20 15:22:30|3832.8|3826.8|3832.4|3826.4|3832.8|3826.8|3832.4|3826.4|2
1605885760000|2020-11-20 15:22:40|||||||||2
1605885770000|2020-11-20 15:22:50|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|7
1605885780000|2020-11-20 15:23:00|3831.2|3825.2|3829.7|3823.7|3831.2|3825.2|3829.2|3823.2|10
1605885790000|2020-11-20 15:23:10|3829.8|3823.8|3831.3|3825.3|3831.8|3825.8|3829.3|3823.3|18
1605885800000|2020-11-20 15:23:20|||||||||2
1605885810000|2020-11-20 15:23:30|3831.2|3825.2|3831.4|3825.4|3831.4|3825.4|3830.8|3824.8|17
1605885820000|2020-11-20 15:23:40|3831.8|3825.8|3831.4|3825.4|3831.8|3825.8|3831.4|3825.4|8
1605885830000|2020-11-20 15:23:50|||||||||25
1605885840000|2020-11-20 15:24:00|3831.8|3825.8|3831.4|3825.4|3831.8|3825.8|3831.4|3825.4|7
1605885850000|2020-11-20 15:24:10|3831.8|3825.8|3831.2|3825.2|3832.4|3826.4|3830.4|3824.4|8
1605885860000|2020-11-20 15:24:20|3831.3|3825.3|3829.4|3823.4|3831.3|3825.3|3829.4|3823.4|15
1605885870000|2020-11-20 15:24:30|3830.2|3824.2|3829.4|3823.4|3830.2|3824.2|3829.4|3823.4|4
1605885880000|2020-11-20 15:24:40|||||||||3
1605885890000|2020-11-20 15:24:50|||||||||3
1605885900000|2020-11-20 15:25:00|3829.8|3823.8|3829.2|3823.2|3829.8|3823.8|3829.2|3823.2|15
1605885910000|2020-11-20 15:25:10|3826.2|3820.2|3825.2|3819.2|3826.2|3820.2|3825.2|3819.2|15
1605885920000|2020-11-20 15:25:20|3824.2|3818.2|3822.2|3816.2|3824.2|3818.2|3821.2|3815.2|142
1605885930000|2020-11-20 15:25:30|3822|3816|3818.4|3812.4|3822.2|3816.2|3817.9|3811.9|205
1605885940000|2020-11-20 15:25:40|3818.9|3812.9|3819.4|3813.4|3819.9|3813.9|3818|3812|78
1605885950000|2020-11-20 15:25:50|3819.9|3813.9|3820|3814|3820|3814|3818.9|3812.9|26
1605885960000|2020-11-20 15:26:00|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3818.5|3812.5|20
1605885970000|2020-11-20 15:26:10|3818.9|3812.9|3817.8|3811.8|3818.9|3812.9|3817.7|3811.7|54
1605885980000|2020-11-20 15:26:20|3818.2|3812.2|3817.7|3811.7|3818.7|3812.7|3817.7|3811.7|23
1605885990000|2020-11-20 15:26:30|3817.8|3811.8|3817.8|3811.8|3817.9|3811.9|3817.7|3811.7|10
1605886000000|2020-11-20 15:26:40|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|27
1605886010000|2020-11-20 15:26:50|||||||||64
1605886020000|2020-11-20 15:27:00|3817.9|3811.9|3818.9|3812.9|3818.9|3812.9|3817.8|3811.8|7
1605886030000|2020-11-20 15:27:10|3819.2|3813.2|3820|3814|3820|3814|3819.2|3813.2|14
1605886040000|2020-11-20 15:27:20|3819.9|3813.9|3820.9|3814.9|3820.9|3814.9|3819.9|3813.9|11
1605886050000|2020-11-20 15:27:30|3819.9|3813.9|3820.9|3814.9|3821|3815|3819.9|3813.9|47
1605886060000|2020-11-20 15:27:40|3821|3815|3821.9|3815.9|3821.9|3815.9|3821|3815|10
1605886070000|2020-11-20 15:27:50|3822.2|3816.2|3822.2|3816.2|3823|3817|3822.2|3816.2|18
1605886080000|2020-11-20 15:28:00|3822.9|3816.9|3823|3817|3823|3817|3822.2|3816.2|9
1605886090000|2020-11-20 15:28:10|3823.2|3817.2|3823.9|3817.9|3823.9|3817.9|3823.2|3817.2|3
1605886100000|2020-11-20 15:28:20|3823.5|3817.5|3823.2|3817.2|3824.2|3818.2|3823.2|3817.2|8
1605886110000|2020-11-20 15:28:30|3822.2|3816.2|3821.9|3815.9|3822.5|3816.5|3821.5|3815.5|13
1605886120000|2020-11-20 15:28:40|3822.2|3816.2|3823.9|3817.9|3823.9|3817.9|3822.2|3816.2|27
1605886130000|2020-11-20 15:28:50|3824|3818|3824.9|3818.9|3824.9|3818.9|3824|3818|2
1605886140000|2020-11-20 15:29:00|3824.5|3818.5|3825.5|3819.5|3825.5|3819.5|3824.2|3818.2|7
1605886150000|2020-11-20 15:29:10|3825.9|3819.9|3826|3820|3826|3820|3825.2|3819.2|2
1605886160000|2020-11-20 15:29:20|||||||||12
1605886170000|2020-11-20 15:29:30|3825.9|3819.9|3825.2|3819.2|3825.9|3819.9|3825|3819|8
1605886180000|2020-11-20 15:29:40|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|4
1605886190000|2020-11-20 15:29:50|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|23
1605886200000|2020-11-20 15:30:00|3824|3818|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|6
1605886210000|2020-11-20 15:30:10|3824.2|3818.2|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|147
1605886220000|2020-11-20 15:30:20|3825.3|3819.3|3826.2|3820.2|3826.3|3820.3|3825.3|3819.3|30
1605886230000|2020-11-20 15:30:30|3826.4|3820.4|3827.2|3821.2|3827.3|3821.3|3826.4|3820.4|32
1605886240000|2020-11-20 15:30:40|3827.8|3821.8|3827.2|3821.2|3827.8|3821.8|3827.2|3821.2|31
1605886250000|2020-11-20 15:30:50|||||||||61
1605886260000|2020-11-20 15:31:00|3827|3821|3824.2|3818.2|3827|3821|3824.2|3818.2|21
1605886270000|2020-11-20 15:31:10|3823.2|3817.2|3822.2|3816.2|3823.2|3817.2|3822.2|3816.2|23
1605886280000|2020-11-20 15:31:20|3821.7|3815.7|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|10
1605886290000|2020-11-20 15:31:30|3820.8|3814.8|3821.2|3815.2|3821.2|3815.2|3820.4|3814.4|5
1605886300000|2020-11-20 15:31:40|3821.8|3815.8|3822.3|3816.3|3822.3|3816.3|3821.3|3815.3|17
1605886310000|2020-11-20 15:31:50|3822.4|3816.4|3822.3|3816.3|3823.3|3817.3|3822.2|3816.2|17
1605886320000|2020-11-20 15:32:00|3822.2|3816.2|3823.2|3817.2|3823.2|3817.2|3822.2|3816.2|21
1605886330000|2020-11-20 15:32:10|3823.4|3817.4|3822.3|3816.3|3823.4|3817.4|3822.3|3816.3|4
1605886340000|2020-11-20 15:32:20|3822.2|3816.2|3823.3|3817.3|3823.3|3817.3|3822.2|3816.2|36
1605886350000|2020-11-20 15:32:30|3823.2|3817.2|3824.8|3818.8|3825.3|3819.3|3823.2|3817.2|5
1605886360000|2020-11-20 15:32:40|3824.4|3818.4|3823.2|3817.2|3824.4|3818.4|3823.2|3817.2|22
1605886370000|2020-11-20 15:32:50|3823.4|3817.4|3823.3|3817.3|3823.4|3817.4|3822.3|3816.3|9
1605886380000|2020-11-20 15:33:00|3822.4|3816.4|3822.2|3816.2|3822.4|3816.4|3822.2|3816.2|9
1605886390000|2020-11-20 15:33:10|3822.4|3816.4|3822.3|3816.3|3822.8|3816.8|3822.2|3816.2|8
1605886400000|2020-11-20 15:33:20|3823.2|3817.2|3824.2|3818.2|3824.2|3818.2|3823.2|3817.2|4
1605886410000|2020-11-20 15:33:30|3821.8|3815.8|3822.4|3816.4|3822.4|3816.4|3821.3|3815.3|10
1605886420000|2020-11-20 15:33:40|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|6
1605886430000|2020-11-20 15:33:50|3823.4|3817.4|3822.4|3816.4|3823.4|3817.4|3822.4|3816.4|15
1605886440000|2020-11-20 15:34:00|3822.2|3816.2|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|11
1605886450000|2020-11-20 15:34:10|3821.9|3815.9|3821.4|3815.4|3822.3|3816.3|3821.4|3815.4|10
1605886460000|2020-11-20 15:34:20|3822.2|3816.2|3821.4|3815.4|3822.2|3816.2|3821.4|3815.4|11
1605886470000|2020-11-20 15:34:30|||||||||4
1605886480000|2020-11-20 15:34:40|||||||||9
1605886490000|2020-11-20 15:34:50|||||||||4
1605886500000|2020-11-20 15:35:00|3821.8|3815.8|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|14
1605886510000|2020-11-20 15:35:10|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|10
1605886520000|2020-11-20 15:35:20|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|18
1605886530000|2020-11-20 15:35:30|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|8
1605886540000|2020-11-20 15:35:40|3823.4|3817.4|3823.3|3817.3|3823.4|3817.4|3823.3|3817.3|12
1605886550000|2020-11-20 15:35:50|3823.4|3817.4|3823.3|3817.3|3823.4|3817.4|3823.3|3817.3|7
1605886560000|2020-11-20 15:36:00|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822.4|3816.4|5
1605886570000|2020-11-20 15:36:10|||||||||7
1605886580000|2020-11-20 15:36:20|||||||||30
1605886590000|2020-11-20 15:36:30|||||||||8
1605886600000|2020-11-20 15:36:40|||||||||8
1605886610000|2020-11-20 15:36:50|||||||||5
1605886620000|2020-11-20 15:37:00|||||||||9
1605886630000|2020-11-20 15:37:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|32
1605886640000|2020-11-20 15:37:20|3822.2|3816.2|3821.8|3815.8|3822.2|3816.2|3821.4|3815.4|13
1605886650000|2020-11-20 15:37:30|3821.4|3815.4|3821.4|3815.4|3822.2|3816.2|3821.4|3815.4|5
1605886660000|2020-11-20 15:37:40|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|13
1605886670000|2020-11-20 15:37:50|||||||||22
1605886680000|2020-11-20 15:38:00|3823.4|3817.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|23
1605886690000|2020-11-20 15:38:10|3823.8|3817.8|3823.4|3817.4|3823.8|3817.8|3823.4|3817.4|6
1605886700000|2020-11-20 15:38:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|8
1605886710000|2020-11-20 15:38:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|2
1605886720000|2020-11-20 15:38:40|||||||||6
1605886730000|2020-11-20 15:38:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|9
1605886740000|2020-11-20 15:39:00|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|9
1605886750000|2020-11-20 15:39:10|||||||||12
1605886760000|2020-11-20 15:39:20|3824.2|3818.2|3824.3|3818.3|3824.3|3818.3|3824.2|3818.2|11
1605886770000|2020-11-20 15:39:30|||||||||4
1605886780000|2020-11-20 15:39:40|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|4
1605886790000|2020-11-20 15:39:50|3823.4|3817.4|3824.4|3818.4|3824.4|3818.4|3823.4|3817.4|8
1605886800000|2020-11-20 15:40:00|3824.3|3818.3|3823.4|3817.4|3824.3|3818.3|3823.4|3817.4|8
1605886810000|2020-11-20 15:40:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.3|3818.3|23
1605886820000|2020-11-20 15:40:20|3824.3|3818.3|3824.2|3818.2|3824.3|3818.3|3823.4|3817.4|19
1605886830000|2020-11-20 15:40:30|3823.8|3817.8|3823.4|3817.4|3824.2|3818.2|3823.4|3817.4|5
1605886840000|2020-11-20 15:40:40|3824.2|3818.2|3824.3|3818.3|3824.3|3818.3|3823.4|3817.4|14
1605886850000|2020-11-20 15:40:50|||||||||4
1605886860000|2020-11-20 15:41:00|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|4
1605886870000|2020-11-20 15:41:10|3824.2|3818.2|3824.3|3818.3|3825.2|3819.2|3824.2|3818.2|8
1605886880000|2020-11-20 15:41:20|3824.2|3818.2|3823.2|3817.2|3824.3|3818.3|3823.2|3817.2|14
1605886890000|2020-11-20 15:41:30|3823.3|3817.3|3823.3|3817.3|3823.4|3817.4|3823.3|3817.3|4
1605886900000|2020-11-20 15:41:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|15
1605886910000|2020-11-20 15:41:50|3822.4|3816.4|3821.4|3815.4|3822.4|3816.4|3821.4|3815.4|12
1605886920000|2020-11-20 15:42:00|3822.3|3816.3|3822.3|3816.3|3822.4|3816.4|3822.3|3816.3|42
1605886930000|2020-11-20 15:42:10|3822.4|3816.4|3822.3|3816.3|3822.4|3816.4|3821.6|3815.6|9
1605886940000|2020-11-20 15:42:20|3822.4|3816.4|3822.3|3816.3|3822.4|3816.4|3822.3|3816.3|12
1605886950000|2020-11-20 15:42:30|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|7
1605886960000|2020-11-20 15:42:40|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3821.9|3815.9|7
1605886970000|2020-11-20 15:42:50|3821.4|3815.4|3821.4|3815.4|3821.8|3815.8|3821.4|3815.4|13
1605886980000|2020-11-20 15:43:00|||||||||15
1605886990000|2020-11-20 15:43:10|3821.9|3815.9|3822.3|3816.3|3822.3|3816.3|3821.9|3815.9|9
1605887000000|2020-11-20 15:43:20|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3821.8|3815.8|7
1605887010000|2020-11-20 15:43:30|3823.3|3817.3|3823.3|3817.3|3823.4|3817.4|3823.3|3817.3|8
1605887020000|2020-11-20 15:43:40|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.4|3816.4|3
1605887030000|2020-11-20 15:43:50|3822.4|3816.4|3821.8|3815.8|3822.8|3816.8|3821.8|3815.8|39
1605887040000|2020-11-20 15:44:00|3822.4|3816.4|3822.8|3816.8|3823.4|3817.4|3822.4|3816.4|24
1605887050000|2020-11-20 15:44:10|3822.9|3816.9|3824.3|3818.3|3824.3|3818.3|3822.9|3816.9|9
1605887060000|2020-11-20 15:44:20|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3823.8|3817.8|8
1605887070000|2020-11-20 15:44:30|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|5
1605887080000|2020-11-20 15:44:40|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|11
1605887090000|2020-11-20 15:44:50|||||||||11
1605887100000|2020-11-20 15:45:00|3822.4|3816.4|3824.4|3818.4|3824.4|3818.4|3822.4|3816.4|8
1605887110000|2020-11-20 15:45:10|||||||||8
1605887120000|2020-11-20 15:45:20|3824.3|3818.3|3825.3|3819.3|3825.4|3819.4|3824.3|3818.3|9
1605887130000|2020-11-20 15:45:30|||||||||3
1605887140000|2020-11-20 15:45:40|3824.4|3818.4|3825.3|3819.3|3825.3|3819.3|3824.4|3818.4|8
1605887150000|2020-11-20 15:45:50|3824.9|3818.9|3824.8|3818.8|3824.9|3818.9|3824.4|3818.4|3
1605887160000|2020-11-20 15:46:00|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|6
1605887170000|2020-11-20 15:46:10|3823.4|3817.4|3822.4|3816.4|3823.4|3817.4|3822.4|3816.4|59
1605887180000|2020-11-20 15:46:20|||||||||3
1605887190000|2020-11-20 15:46:30|3822.3|3816.3|3821.4|3815.4|3822.3|3816.3|3821.4|3815.4|9
1605887200000|2020-11-20 15:46:40|||||||||5
1605887210000|2020-11-20 15:46:50|3821.2|3815.2|3821.8|3815.8|3821.8|3815.8|3821.2|3815.2|128
1605887220000|2020-11-20 15:47:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.1|3815.1|68
1605887230000|2020-11-20 15:47:10|3821.7|3815.7|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|29
1605887240000|2020-11-20 15:47:20|||||||||2
1605887250000|2020-11-20 15:47:30|||||||||4
1605887260000|2020-11-20 15:47:40|||||||||7
1605887270000|2020-11-20 15:47:50|||||||||3
1605887280000|2020-11-20 15:48:00|3820.7|3814.7|3820.7|3814.7|3821.7|3815.7|3820.7|3814.7|6
1605887290000|2020-11-20 15:48:10|||||||||2
1605887300000|2020-11-20 15:48:20|3820.6|3814.6|3820.7|3814.7|3820.7|3814.7|3820.6|3814.6|13
1605887310000|2020-11-20 15:48:30|3820.6|3814.6|3820.7|3814.7|3820.7|3814.7|3820.6|3814.6|14
1605887320000|2020-11-20 15:48:40|||||||||15
1605887330000|2020-11-20 15:48:50|3820.6|3814.6|3820.6|3814.6|3820.7|3814.7|3820.6|3814.6|17
1605887340000|2020-11-20 15:49:00|3820.7|3814.7|3820.4|3814.4|3820.7|3814.7|3820.4|3814.4|5
1605887350000|2020-11-20 15:49:10|||||||||5
1605887360000|2020-11-20 15:49:20|||||||||3
1605887370000|2020-11-20 15:49:30|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|7
1605887380000|2020-11-20 15:49:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|4
1605887390000|2020-11-20 15:49:50|3818.7|3812.7|3818.4|3812.4|3818.7|3812.7|3818.4|3812.4|13
1605887400000|2020-11-20 15:50:00|3818.6|3812.6|3817.7|3811.7|3818.6|3812.6|3817.7|3811.7|4
1605887410000|2020-11-20 15:50:10|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3
1605887420000|2020-11-20 15:50:20|3815.7|3809.7|3815.7|3809.7|3816.2|3810.2|3815.7|3809.7|18
1605887430000|2020-11-20 15:50:30|3816.4|3810.4|3816.6|3810.6|3816.7|3810.7|3816.4|3810.4|16
1605887440000|2020-11-20 15:50:40|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|7
1605887450000|2020-11-20 15:50:50|||||||||3
1605887460000|2020-11-20 15:51:00|||||||||4
1605887470000|2020-11-20 15:51:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.4|3809.4|19
1605887480000|2020-11-20 15:51:20|3815.4|3809.4|3814.7|3808.7|3815.4|3809.4|3814.7|3808.7|15
1605887490000|2020-11-20 15:51:30|||||||||4
1605887500000|2020-11-20 15:51:40|||||||||7
1605887510000|2020-11-20 15:51:50|||||||||1
1605887520000|2020-11-20 15:52:00|3814.6|3808.6|3814.4|3808.4|3814.6|3808.6|3814.4|3808.4|65
1605887530000|2020-11-20 15:52:10|||||||||77
1605887540000|2020-11-20 15:52:20|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|59
1605887550000|2020-11-20 15:52:30|||||||||14
1605887560000|2020-11-20 15:52:40|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|21
1605887570000|2020-11-20 15:52:50|||||||||3
1605887580000|2020-11-20 15:53:00|||||||||10
1605887590000|2020-11-20 15:53:10|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|9
1605887600000|2020-11-20 15:53:20|3815.3|3809.3|3815.4|3809.4|3815.4|3809.4|3814.7|3808.7|22
1605887610000|2020-11-20 15:53:30|3815.6|3809.6|3815.7|3809.7|3815.7|3809.7|3815.6|3809.6|19
1605887620000|2020-11-20 15:53:40|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3814.7|3808.7|60
1605887630000|2020-11-20 15:53:50|3815.7|3809.7|3815.7|3809.7|3816.1|3810.1|3815.7|3809.7|8
1605887640000|2020-11-20 15:54:00|3816.4|3810.4|3816.6|3810.6|3816.7|3810.7|3815.7|3809.7|6
1605887650000|2020-11-20 15:54:10|3816.7|3810.7|3817.6|3811.6|3817.6|3811.6|3816.7|3810.7|28
1605887660000|2020-11-20 15:54:20|3816.7|3810.7|3816.6|3810.6|3817.6|3811.6|3816.4|3810.4|16
1605887670000|2020-11-20 15:54:30|||||||||1
1605887680000|2020-11-20 15:54:40|3816.4|3810.4|3815.7|3809.7|3816.4|3810.4|3815.7|3809.7|1
1605887690000|2020-11-20 15:54:50|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|8
1605887700000|2020-11-20 15:55:00|3815.7|3809.7|3814.7|3808.7|3815.7|3809.7|3814.7|3808.7|4
1605887710000|2020-11-20 15:55:10|3815.1|3809.1|3815.1|3809.1|3815.4|3809.4|3814.7|3808.7|4
1605887720000|2020-11-20 15:55:20|3814.7|3808.7|3814.4|3808.4|3814.7|3808.7|3814.4|3808.4|28
1605887730000|2020-11-20 15:55:30|3814.6|3808.6|3815.7|3809.7|3815.7|3809.7|3814.6|3808.6|75
1605887740000|2020-11-20 15:55:40|3815.8|3809.8|3816.7|3810.7|3816.7|3810.7|3815.2|3809.2|77
1605887750000|2020-11-20 15:55:50|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.1|3811.1|5
1605887760000|2020-11-20 15:56:00|3817.6|3811.6|3816.7|3810.7|3817.7|3811.7|3816.7|3810.7|87
1605887770000|2020-11-20 15:56:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|2
1605887780000|2020-11-20 15:56:20|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|8
1605887790000|2020-11-20 15:56:30|3816.9|3810.9|3817.8|3811.8|3817.8|3811.8|3816.9|3810.9|3
1605887800000|2020-11-20 15:56:40|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|2
1605887810000|2020-11-20 15:56:50|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3816.9|3810.9|5
1605887820000|2020-11-20 15:57:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3
1605887830000|2020-11-20 15:57:10|3817.8|3811.8|3816.9|3810.9|3817.9|3811.9|3816.9|3810.9|8
1605887840000|2020-11-20 15:57:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|8
1605887850000|2020-11-20 15:57:30|3815.8|3809.8|3815.4|3809.4|3815.8|3809.8|3815.4|3809.4|7
1605887860000|2020-11-20 15:57:40|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|2
1605887870000|2020-11-20 15:57:50|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|3
1605887880000|2020-11-20 15:58:00|3816.8|3810.8|3816.9|3810.9|3816.9|3810.9|3816.8|3810.8|5
1605887890000|2020-11-20 15:58:10|||||||||4
1605887900000|2020-11-20 15:58:20|3817.4|3811.4|3817.8|3811.8|3817.9|3811.9|3817.3|3811.3|24
1605887910000|2020-11-20 15:58:30|3817.9|3811.9|3817.8|3811.8|3818.3|3812.3|3817.3|3811.3|3
1605887920000|2020-11-20 15:58:40|3817.4|3811.4|3816.3|3810.3|3817.4|3811.4|3815.9|3809.9|16
1605887930000|2020-11-20 15:58:50|3815.9|3809.9|3814.9|3808.9|3815.9|3809.9|3814.9|3808.9|11
1605887940000|2020-11-20 15:59:00|||||||||11
1605887950000|2020-11-20 15:59:10|3815.9|3809.9|3816.9|3810.9|3816.9|3810.9|3815.9|3809.9|8
1605887960000|2020-11-20 15:59:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3
1605887970000|2020-11-20 15:59:30|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|2
1605887980000|2020-11-20 15:59:40|3817.3|3811.3|3816.9|3810.9|3817.7|3811.7|3816.9|3810.9|15
1605887990000|2020-11-20 15:59:50|3817.7|3811.7|3817.9|3811.9|3817.9|3811.9|3817.7|3811.7|11
1605888000000|2020-11-20 16:00:00|3817.8|3811.8|3817.9|3811.9|3817.9|3811.9|3817.8|3811.8|13
1605888010000|2020-11-20 16:00:10|3816.9|3810.9|3816.7|3810.7|3817.7|3811.7|3816.7|3810.7|14
1605888020000|2020-11-20 16:00:20|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|9
1605888030000|2020-11-20 16:00:30|3814.8|3808.8|3815.7|3809.7|3815.7|3809.7|3814.8|3808.8|1
1605888040000|2020-11-20 16:00:40|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.7|3809.7|10
1605888050000|2020-11-20 16:00:50|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|8
1605888060000|2020-11-20 16:01:00|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|6
1605888070000|2020-11-20 16:01:10|3815.8|3809.8|3815.7|3809.7|3816.7|3810.7|3815.7|3809.7|28
1605888080000|2020-11-20 16:01:20|3815.8|3809.8|3816.7|3810.7|3816.7|3810.7|3815.7|3809.7|67
1605888090000|2020-11-20 16:01:30|3816.3|3810.3|3816.7|3810.7|3816.7|3810.7|3816.3|3810.3|4
1605888100000|2020-11-20 16:01:40|||||||||13
1605888110000|2020-11-20 16:01:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3
1605888120000|2020-11-20 16:02:00|3816.9|3810.9|3817.7|3811.7|3817.7|3811.7|3816.8|3810.8|7
1605888130000|2020-11-20 16:02:10|3817.8|3811.8|3818.7|3812.7|3818.8|3812.8|3817.8|3811.8|43
1605888140000|2020-11-20 16:02:20|3818.8|3812.8|3817.9|3811.9|3818.8|3812.8|3817.9|3811.9|13
1605888150000|2020-11-20 16:02:30|3818.3|3812.3|3819.7|3813.7|3819.7|3813.7|3818.3|3812.3|13
1605888160000|2020-11-20 16:02:40|3819.8|3813.8|3820.7|3814.7|3820.7|3814.7|3819.8|3813.8|6
1605888170000|2020-11-20 16:02:50|3820.9|3814.9|3821.9|3815.9|3822.7|3816.7|3820.9|3814.9|18
1605888180000|2020-11-20 16:03:00|3822.7|3816.7|3822.8|3816.8|3823.3|3817.3|3821.9|3815.9|9
1605888190000|2020-11-20 16:03:10|3822.7|3816.7|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|20
1605888200000|2020-11-20 16:03:20|3821.8|3815.8|3822.7|3816.7|3822.7|3816.7|3821.8|3815.8|4
1605888210000|2020-11-20 16:03:30|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|6
1605888220000|2020-11-20 16:03:40|3822.8|3816.8|3822.6|3816.6|3822.9|3816.9|3821.9|3815.9|10
1605888230000|2020-11-20 16:03:50|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|24
1605888240000|2020-11-20 16:04:00|3823.2|3817.2|3822.6|3816.6|3823.9|3817.9|3822.6|3816.6|99
1605888250000|2020-11-20 16:04:10|3822.9|3816.9|3823.1|3817.1|3823.1|3817.1|3822.9|3816.9|10
1605888260000|2020-11-20 16:04:20|3823.2|3817.2|3823.9|3817.9|3823.9|3817.9|3823.2|3817.2|9
1605888270000|2020-11-20 16:04:30|3823.6|3817.6|3823.9|3817.9|3823.9|3817.9|3823.2|3817.2|4
1605888280000|2020-11-20 16:04:40|3824.6|3818.6|3824.4|3818.4|3824.6|3818.6|3824.4|3818.4|9
1605888290000|2020-11-20 16:04:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|14
1605888300000|2020-11-20 16:05:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.9|3817.9|7
1605888310000|2020-11-20 16:05:10|3824.1|3818.1|3824.9|3818.9|3824.9|3818.9|3823.9|3817.9|9
1605888320000|2020-11-20 16:05:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3824.9|3818.9|6
1605888330000|2020-11-20 16:05:30|3824.2|3818.2|3823.9|3817.9|3824.2|3818.2|3822.9|3816.9|3
1605888340000|2020-11-20 16:05:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|21
1605888350000|2020-11-20 16:05:50|3824.1|3818.1|3824.9|3818.9|3824.9|3818.9|3823.9|3817.9|27
1605888360000|2020-11-20 16:06:00|3825.2|3819.2|3824.9|3818.9|3825.2|3819.2|3824.6|3818.6|16
1605888370000|2020-11-20 16:06:10|3824.1|3818.1|3825.3|3819.3|3825.3|3819.3|3824.1|3818.1|195
1605888380000|2020-11-20 16:06:20|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|6
1605888390000|2020-11-20 16:06:30|3824.7|3818.7|3824.3|3818.3|3824.7|3818.7|3824.3|3818.3|6
1605888400000|2020-11-20 16:06:40|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|1
1605888410000|2020-11-20 16:06:50|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3
1605888420000|2020-11-20 16:07:00|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|4
1605888430000|2020-11-20 16:07:10|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3822.2|3816.2|35
1605888440000|2020-11-20 16:07:20|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|11
1605888450000|2020-11-20 16:07:30|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3822.3|3816.3|3
1605888460000|2020-11-20 16:07:40|||||||||1
1605888470000|2020-11-20 16:07:50|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|23
1605888480000|2020-11-20 16:08:00|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3
1605888490000|2020-11-20 16:08:10|3825.2|3819.2|3824.9|3818.9|3825.2|3819.2|3824.9|3818.9|23
1605888500000|2020-11-20 16:08:20|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.2|3818.2|1
1605888510000|2020-11-20 16:08:30|||||||||1
1605888520000|2020-11-20 16:08:40|3825.9|3819.9|3825.1|3819.1|3825.9|3819.9|3825.1|3819.1|5
1605888530000|2020-11-20 16:08:50|3825.4|3819.4|3824.9|3818.9|3825.9|3819.9|3824.9|3818.9|9
1605888540000|2020-11-20 16:09:00|3825.1|3819.1|3826.9|3820.9|3826.9|3820.9|3825.1|3819.1|17
1605888550000|2020-11-20 16:09:10|3827.2|3821.2|3827.9|3821.9|3827.9|3821.9|3827.1|3821.1|6
1605888560000|2020-11-20 16:09:20|3828.1|3822.1|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|34
1605888570000|2020-11-20 16:09:30|3829.2|3823.2|3828.9|3822.9|3829.9|3823.9|3828.9|3822.9|11
1605888580000|2020-11-20 16:09:40|3829.9|3823.9|3829.9|3823.9|3830.2|3824.2|3829.9|3823.9|11
1605888590000|2020-11-20 16:09:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|15
1605888600000|2020-11-20 16:10:00|3830.4|3824.4|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|5
1605888610000|2020-11-20 16:10:10|||||||||7
1605888620000|2020-11-20 16:10:20|3830.1|3824.1|3830.9|3824.9|3830.9|3824.9|3829.9|3823.9|10
1605888630000|2020-11-20 16:10:30|3831.9|3825.9|3832.9|3826.9|3832.9|3826.9|3831.9|3825.9|83
1605888640000|2020-11-20 16:10:40|||||||||56
1605888650000|2020-11-20 16:10:50|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|26
1605888660000|2020-11-20 16:11:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|20
1605888670000|2020-11-20 16:11:10|3831.1|3825.1|3831.1|3825.1|3831.2|3825.2|3830.9|3824.9|7
1605888680000|2020-11-20 16:11:20|3830.9|3824.9|3831.9|3825.9|3831.9|3825.9|3830.9|3824.9|22
1605888690000|2020-11-20 16:11:30|3832.9|3826.9|3831.9|3825.9|3832.9|3826.9|3831.9|3825.9|7
1605888700000|2020-11-20 16:11:40|3832.2|3826.2|3832.4|3826.4|3832.9|3826.9|3832.2|3826.2|13
1605888710000|2020-11-20 16:11:50|3832.8|3826.8|3832.9|3826.9|3832.9|3826.9|3831.9|3825.9|28
1605888720000|2020-11-20 16:12:00|3832.8|3826.8|3832.9|3826.9|3833.8|3827.8|3832.8|3826.8|6
1605888730000|2020-11-20 16:12:10|3833.1|3827.1|3834.9|3828.9|3834.9|3828.9|3833.1|3827.1|35
1605888740000|2020-11-20 16:12:20|3833.9|3827.9|3833.9|3827.9|3834.4|3828.4|3833.9|3827.9|20
1605888750000|2020-11-20 16:12:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|4
1605888760000|2020-11-20 16:12:40|3833.9|3827.9|3832.9|3826.9|3833.9|3827.9|3832.9|3826.9|14
1605888770000|2020-11-20 16:12:50|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|6
1605888780000|2020-11-20 16:13:00|||||||||4
1605888790000|2020-11-20 16:13:10|3832.9|3826.9|3831.9|3825.9|3832.9|3826.9|3831.9|3825.9|3
1605888800000|2020-11-20 16:13:20|3832.1|3826.1|3832.1|3826.1|3832.9|3826.9|3832.1|3826.1|10
1605888810000|2020-11-20 16:13:30|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3
1605888820000|2020-11-20 16:13:40|3831.6|3825.6|3831.9|3825.9|3831.9|3825.9|3831.2|3825.2|3
1605888830000|2020-11-20 16:13:50|3831.6|3825.6|3831.9|3825.9|3831.9|3825.9|3831.1|3825.1|6
1605888840000|2020-11-20 16:14:00|3832.1|3826.1|3832.9|3826.9|3833.1|3827.1|3832.1|3826.1|17
1605888850000|2020-11-20 16:14:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3
1605888860000|2020-11-20 16:14:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|6
1605888870000|2020-11-20 16:14:30|||||||||2
1605888880000|2020-11-20 16:14:40|||||||||3
1605888890000|2020-11-20 16:14:50|3832.1|3826.1|3831.2|3825.2|3832.1|3826.1|3831.2|3825.2|6
1605888900000|2020-11-20 16:15:00|||||||||1
1605888910000|2020-11-20 16:15:10|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|9
1605888920000|2020-11-20 16:15:20|3829.9|3823.9|3829.2|3823.2|3829.9|3823.9|3829.2|3823.2|11
1605888930000|2020-11-20 16:15:30|3829.7|3823.7|3830.2|3824.2|3830.2|3824.2|3829.7|3823.7|5
1605888940000|2020-11-20 16:15:40|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|7
1605888950000|2020-11-20 16:15:50|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|6
1605888960000|2020-11-20 16:16:00|3829.2|3823.2|3829.2|3823.2|3829.9|3823.9|3829.2|3823.2|9
1605888970000|2020-11-20 16:16:10|||||||||1
1605888980000|2020-11-20 16:16:20|3828.2|3822.2|3832.8|3826.8|3832.8|3826.8|3828.2|3822.2|25
1605888990000|2020-11-20 16:16:30|3832.9|3826.9|3832.8|3826.8|3832.9|3826.9|3832.8|3826.8|1
1605889000000|2020-11-20 16:16:40|3832.4|3826.4|3833.2|3827.2|3833.4|3827.4|3832.3|3826.3|39
1605889010000|2020-11-20 16:16:50|3833.3|3827.3|3834.4|3828.4|3834.4|3828.4|3833.3|3827.3|12
1605889020000|2020-11-20 16:17:00|3834.8|3828.8|3834.4|3828.4|3835.3|3829.3|3834.4|3828.4|4
1605889030000|2020-11-20 16:17:10|3834.9|3828.9|3835.4|3829.4|3835.4|3829.4|3834.9|3828.9|27
1605889040000|2020-11-20 16:17:20|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|10
1605889050000|2020-11-20 16:17:30|3834.8|3828.8|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|47
1605889060000|2020-11-20 16:17:40|3836.7|3830.7|3837.6|3831.6|3837.6|3831.6|3836.7|3830.7|186
1605889070000|2020-11-20 16:17:50|3836.8|3830.8|3837.8|3831.8|3837.8|3831.8|3836.7|3830.7|12
1605889080000|2020-11-20 16:18:00|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3837.7|3831.7|10
1605889090000|2020-11-20 16:18:10|3839.7|3833.7|3838.7|3832.7|3839.7|3833.7|3838.7|3832.7|13
1605889100000|2020-11-20 16:18:20|3837.7|3831.7|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|35
1605889110000|2020-11-20 16:18:30|3837.6|3831.6|3837.7|3831.7|3837.7|3831.7|3837.6|3831.6|2
1605889120000|2020-11-20 16:18:40|3838.1|3832.1|3839.7|3833.7|3839.7|3833.7|3838.1|3832.1|3
1605889130000|2020-11-20 16:18:50|3840.1|3834.1|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|5
1605889140000|2020-11-20 16:19:00|3840.6|3834.6|3839.7|3833.7|3840.6|3834.6|3839.7|3833.7|6
1605889150000|2020-11-20 16:19:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|5
1605889160000|2020-11-20 16:19:20|3839.7|3833.7|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|2
1605889170000|2020-11-20 16:19:30|3840.6|3834.6|3840.6|3834.6|3840.7|3834.7|3840.4|3834.4|7
1605889180000|2020-11-20 16:19:40|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.2|3833.2|6
1605889190000|2020-11-20 16:19:50|3840.4|3834.4|3840.7|3834.7|3840.7|3834.7|3840.4|3834.4|3
1605889200000|2020-11-20 16:20:00|3840.6|3834.6|3841.8|3835.8|3842|3836|3840.6|3834.6|55
1605889210000|2020-11-20 16:20:10|3842.7|3836.7|3841.7|3835.7|3842.8|3836.8|3841.7|3835.7|12
1605889220000|2020-11-20 16:20:20|3841.8|3835.8|3844|3838|3844.2|3838.2|3841.8|3835.8|125
1605889230000|2020-11-20 16:20:30|3844.2|3838.2|3844.2|3838.2|3845.2|3839.2|3844.2|3838.2|54
1605889240000|2020-11-20 16:20:40|3843.8|3837.8|3843.7|3837.7|3843.8|3837.8|3843.2|3837.2|10
1605889250000|2020-11-20 16:20:50|3844.2|3838.2|3846.2|3840.2|3846.2|3840.2|3843.3|3837.3|19
1605889260000|2020-11-20 16:21:00|3846.3|3840.3|3847.2|3841.2|3847.2|3841.2|3846.2|3840.2|13
1605889270000|2020-11-20 16:21:10|3846.5|3840.5|3847.2|3841.2|3847.2|3841.2|3846.3|3840.3|106
1605889280000|2020-11-20 16:21:20|3846.2|3840.2|3847.2|3841.2|3847.2|3841.2|3846.2|3840.2|8
1605889290000|2020-11-20 16:21:30|3846.8|3840.8|3848.2|3842.2|3848.2|3842.2|3846.2|3840.2|22
1605889300000|2020-11-20 16:21:40|3847.3|3841.3|3848.2|3842.2|3848.8|3842.8|3847.2|3841.2|17
1605889310000|2020-11-20 16:21:50|3848.1|3842.1|3846.2|3840.2|3848.1|3842.1|3846.2|3840.2|12
1605889320000|2020-11-20 16:22:00|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.3|3840.3|37
1605889330000|2020-11-20 16:22:10|3846.3|3840.3|3847.2|3841.2|3847.2|3841.2|3846.2|3840.2|10
1605889340000|2020-11-20 16:22:20|3846.3|3840.3|3847|3841|3847|3841|3846.1|3840.1|35
1605889350000|2020-11-20 16:22:30|3846.5|3840.5|3846.1|3840.1|3847|3841|3846|3840|3
1605889360000|2020-11-20 16:22:40|3846.5|3840.5|3846.8|3840.8|3847|3841|3846.5|3840.5|7
1605889370000|2020-11-20 16:22:50|3846.7|3840.7|3846.7|3840.7|3847|3841|3846.3|3840.3|37
1605889380000|2020-11-20 16:23:00|3846.4|3840.4|3846.7|3840.7|3846.7|3840.7|3845.4|3839.4|25
1605889390000|2020-11-20 16:23:10|3846.6|3840.6|3846.4|3840.4|3846.7|3840.7|3846.2|3840.2|8
1605889400000|2020-11-20 16:23:20|3846.1|3840.1|3846.4|3840.4|3846.4|3840.4|3845.4|3839.4|19
1605889410000|2020-11-20 16:23:30|3846.1|3840.1|3845.4|3839.4|3846.4|3840.4|3845.4|3839.4|34
1605889420000|2020-11-20 16:23:40|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.2|3839.2|10
1605889430000|2020-11-20 16:23:50|3845.4|3839.4|3842.4|3836.4|3845.4|3839.4|3842.4|3836.4|31
1605889440000|2020-11-20 16:24:00|3842.3|3836.3|3841.4|3835.4|3842.4|3836.4|3841.4|3835.4|11
1605889450000|2020-11-20 16:24:10|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|1
1605889460000|2020-11-20 16:24:20|3842.2|3836.2|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|29
1605889470000|2020-11-20 16:24:30|3841.3|3835.3|3842.2|3836.2|3842.2|3836.2|3841.3|3835.3|37
1605889480000|2020-11-20 16:24:40|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|26
1605889490000|2020-11-20 16:24:50|3842.1|3836.1|3841.7|3835.7|3842.2|3836.2|3841.6|3835.6|33
1605889500000|2020-11-20 16:25:00|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3840.4|3834.4|40
1605889510000|2020-11-20 16:25:10|3841.4|3835.4|3841.2|3835.2|3841.8|3835.8|3841.2|3835.2|14
1605889520000|2020-11-20 16:25:20|||||||||14
1605889530000|2020-11-20 16:25:30|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.1|3836.1|46
1605889540000|2020-11-20 16:25:40|||||||||14
1605889550000|2020-11-20 16:25:50|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|2
1605889560000|2020-11-20 16:26:00|3841.6|3835.6|3841.6|3835.6|3841.9|3835.9|3841.6|3835.6|25
1605889570000|2020-11-20 16:26:10|3841.2|3835.2|3841.9|3835.9|3841.9|3835.9|3841.2|3835.2|31
1605889580000|2020-11-20 16:26:20|3840.9|3834.9|3839.9|3833.9|3840.9|3834.9|3839.8|3833.8|21
1605889590000|2020-11-20 16:26:30|3839.8|3833.8|3839.9|3833.9|3839.9|3833.9|3839.8|3833.8|23
1605889600000|2020-11-20 16:26:40|||||||||3
1605889610000|2020-11-20 16:26:50|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.7|3833.7|11
1605889620000|2020-11-20 16:27:00|||||||||42
1605889630000|2020-11-20 16:27:10|3837.9|3831.9|3836.9|3830.9|3837.9|3831.9|3836.9|3830.9|8
1605889640000|2020-11-20 16:27:20|3837.8|3831.8|3836.9|3830.9|3837.8|3831.8|3836.9|3830.9|4
1605889650000|2020-11-20 16:27:30|||||||||11
1605889660000|2020-11-20 16:27:40|3836.7|3830.7|3836.7|3830.7|3836.9|3830.9|3835.9|3829.9|62
1605889670000|2020-11-20 16:27:50|3836.3|3830.3|3835.9|3829.9|3836.7|3830.7|3835.9|3829.9|3
1605889680000|2020-11-20 16:28:00|3835.7|3829.7|3835.9|3829.9|3835.9|3829.9|3835.7|3829.7|9
1605889690000|2020-11-20 16:28:10|||||||||3
1605889700000|2020-11-20 16:28:20|3836.7|3830.7|3835.9|3829.9|3836.9|3830.9|3835.9|3829.9|23
1605889710000|2020-11-20 16:28:30|3836.3|3830.3|3836.7|3830.7|3836.7|3830.7|3836.3|3830.3|5
1605889720000|2020-11-20 16:28:40|||||||||16
1605889730000|2020-11-20 16:28:50|3835.9|3829.9|3835.7|3829.7|3835.9|3829.9|3835.7|3829.7|2
1605889740000|2020-11-20 16:29:00|3835.3|3829.3|3833.9|3827.9|3835.3|3829.3|3833.9|3827.9|16
1605889750000|2020-11-20 16:29:10|3834.4|3828.4|3834.9|3828.9|3834.9|3828.9|3834.4|3828.4|2
1605889760000|2020-11-20 16:29:20|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|11
1605889770000|2020-11-20 16:29:30|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|4
1605889780000|2020-11-20 16:29:40|||||||||5
1605889790000|2020-11-20 16:29:50|3833.6|3827.6|3833.4|3827.4|3833.6|3827.6|3833.1|3827.1|1
1605889800000|2020-11-20 16:30:00|3833.6|3827.6|3836.2|3830.2|3836.2|3830.2|3833.2|3827.2|40
1605889810000|2020-11-20 16:30:10|3836.1|3830.1|3836.2|3830.2|3836.2|3830.2|3836.1|3830.1|7
1605889820000|2020-11-20 16:30:20|3837.1|3831.1|3836.9|3830.9|3837.1|3831.1|3836.6|3830.6|4
1605889830000|2020-11-20 16:30:30|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.1|3830.1|2
1605889840000|2020-11-20 16:30:40|3836.1|3830.1|3834.2|3828.2|3836.2|3830.2|3834.2|3828.2|3
1605889850000|2020-11-20 16:30:50|3834.1|3828.1|3833.6|3827.6|3834.1|3828.1|3832.9|3826.9|4
1605889870000|2020-11-20 16:31:10|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|2
1605889880000|2020-11-20 16:31:20|3833.1|3827.1|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|2
1605889890000|2020-11-20 16:31:30|3833.1|3827.1|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|6
1605889900000|2020-11-20 16:31:40|3832.3|3826.3|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|5
1605889910000|2020-11-20 16:31:50|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|5
1605889920000|2020-11-20 16:32:00|3833.4|3827.4|3832.2|3826.2|3833.4|3827.4|3832.2|3826.2|11
1605889930000|2020-11-20 16:32:10|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.2|3825.2|6
1605889940000|2020-11-20 16:32:20|3832.4|3826.4|3832.3|3826.3|3832.4|3826.4|3832.3|3826.3|6
1605889950000|2020-11-20 16:32:30|3832.8|3826.8|3833.4|3827.4|3833.4|3827.4|3832.8|3826.8|1
1605889960000|2020-11-20 16:32:40|3834.3|3828.3|3833.4|3827.4|3834.3|3828.3|3833.4|3827.4|6
1605889970000|2020-11-20 16:32:50|3833.6|3827.6|3834.4|3828.4|3834.4|3828.4|3833.6|3827.6|1
1605889980000|2020-11-20 16:33:00|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|1
1605889990000|2020-11-20 16:33:10|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|8
1605890000000|2020-11-20 16:33:20|3833.6|3827.6|3833.4|3827.4|3833.6|3827.6|3833.4|3827.4|2
1605890010000|2020-11-20 16:33:30|3833.6|3827.6|3833.4|3827.4|3833.6|3827.6|3833.4|3827.4|1
1605890020000|2020-11-20 16:33:40|3832.6|3826.6|3830.4|3824.4|3832.6|3826.6|3830.4|3824.4|30
1605890030000|2020-11-20 16:33:50|3830.8|3824.8|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|6
1605890040000|2020-11-20 16:34:00|3831.2|3825.2|3830.8|3824.8|3831.3|3825.3|3830.8|3824.8|7
1605890050000|2020-11-20 16:34:10|3830.4|3824.4|3831.2|3825.2|3831.2|3825.2|3830.4|3824.4|36
1605890060000|2020-11-20 16:34:20|||||||||2
1605890070000|2020-11-20 16:34:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3
1605890080000|2020-11-20 16:34:40|3832.2|3826.2|3832.6|3826.6|3832.6|3826.6|3832.2|3826.2|1
1605890090000|2020-11-20 16:34:50|3832.2|3826.2|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|6
1605890100000|2020-11-20 16:35:00|3832.9|3826.9|3832.6|3826.6|3832.9|3826.9|3832.2|3826.2|2
1605890110000|2020-11-20 16:35:10|3832.2|3826.2|3832.1|3826.1|3832.2|3826.2|3832.1|3826.1|2
1605890120000|2020-11-20 16:35:20|3831.9|3825.9|3831.6|3825.6|3831.9|3825.9|3831.6|3825.6|3
1605890130000|2020-11-20 16:35:30|3832.1|3826.1|3831.7|3825.7|3832.1|3826.1|3831.6|3825.6|3
1605890140000|2020-11-20 16:35:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|1
1605890150000|2020-11-20 16:35:50|3832.2|3826.2|3833.1|3827.1|3833.1|3827.1|3832.2|3826.2|1
1605890160000|2020-11-20 16:36:00|3832.3|3826.3|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|7
1605890170000|2020-11-20 16:36:10|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.2|3826.2|22
1605890180000|2020-11-20 16:36:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|9
1605890190000|2020-11-20 16:36:30|3832.4|3826.4|3833.2|3827.2|3833.2|3827.2|3832.4|3826.4|16
1605890200000|2020-11-20 16:36:40|3834.2|3828.2|3834.1|3828.1|3834.2|3828.2|3834.1|3828.1|31
1605890210000|2020-11-20 16:36:50|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|25
1605890220000|2020-11-20 16:37:00|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|12
1605890230000|2020-11-20 16:37:10|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|18
1605890240000|2020-11-20 16:37:20|||||||||6
1605890250000|2020-11-20 16:37:30|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|14
1605890260000|2020-11-20 16:37:40|3832.1|3826.1|3831.2|3825.2|3832.1|3826.1|3831.2|3825.2|10
1605890270000|2020-11-20 16:37:50|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3831.2|3825.2|6
1605890280000|2020-11-20 16:38:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|14
1605890290000|2020-11-20 16:38:10|3832.8|3826.8|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|8
1605890300000|2020-11-20 16:38:20|||||||||6
1605890310000|2020-11-20 16:38:30|||||||||8
1605890320000|2020-11-20 16:38:40|||||||||5
1605890330000|2020-11-20 16:38:50|||||||||7
1605890340000|2020-11-20 16:39:00|||||||||7
1605890350000|2020-11-20 16:39:10|3832.8|3826.8|3832.2|3826.2|3832.8|3826.8|3832.2|3826.2|9
1605890360000|2020-11-20 16:39:20|||||||||7
1605890370000|2020-11-20 16:39:30|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|10
1605890380000|2020-11-20 16:39:40|||||||||1
1605890390000|2020-11-20 16:39:50|3832.7|3826.7|3832.2|3826.2|3832.7|3826.7|3832.2|3826.2|11
1605890400000|2020-11-20 16:40:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|6
1605890410000|2020-11-20 16:40:10|||||||||4
1605890420000|2020-11-20 16:40:20|3832.6|3826.6|3832.2|3826.2|3832.7|3826.7|3832.2|3826.2|12
1605890430000|2020-11-20 16:40:30|3833.1|3827.1|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|11
1605890440000|2020-11-20 16:40:40|||||||||4
1605890450000|2020-11-20 16:40:50|||||||||8
1605890460000|2020-11-20 16:41:00|3833.2|3827.2|3832.7|3826.7|3833.2|3827.2|3832.2|3826.2|10
1605890470000|2020-11-20 16:41:10|||||||||4
1605890480000|2020-11-20 16:41:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|6
1605890500000|2020-11-20 16:41:40|||||||||17
1605890510000|2020-11-20 16:41:50|||||||||4
1605890520000|2020-11-20 16:42:00|||||||||4
1605890530000|2020-11-20 16:42:10|3831.9|3825.9|3831.2|3825.2|3831.9|3825.9|3831.2|3825.2|44
1605890540000|2020-11-20 16:42:20|||||||||5
1605890550000|2020-11-20 16:42:30|||||||||9
1605890560000|2020-11-20 16:42:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|6
1605890570000|2020-11-20 16:42:50|3832.1|3826.1|3831.2|3825.2|3832.1|3826.1|3831.2|3825.2|7
1605890580000|2020-11-20 16:43:00|3831.3|3825.3|3831.7|3825.7|3832.1|3826.1|3831.2|3825.2|4
1605890590000|2020-11-20 16:43:10|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|1
1605890600000|2020-11-20 16:43:20|||||||||6
1605890610000|2020-11-20 16:43:30|||||||||7
1605890620000|2020-11-20 16:43:40|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.1|3826.1|6
1605890630000|2020-11-20 16:43:50|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3832.1|3826.1|1
1605890640000|2020-11-20 16:44:00|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3832.1|3826.1|9
1605890650000|2020-11-20 16:44:10|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3832.1|3826.1|6
1605890660000|2020-11-20 16:44:20|||||||||11
1605890670000|2020-11-20 16:44:30|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.1|3827.1|233
1605890680000|2020-11-20 16:44:40|3832.2|3826.2|3833.2|3827.2|3833.2|3827.2|3832.2|3826.2|35
1605890690000|2020-11-20 16:44:50|||||||||3
1605890700000|2020-11-20 16:45:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.3|3827.3|39
1605890710000|2020-11-20 16:45:10|||||||||8
1605890720000|2020-11-20 16:45:20|||||||||9
1605890730000|2020-11-20 16:45:30|3834.2|3828.2|3833.8|3827.8|3834.2|3828.2|3833.4|3827.4|10
1605890740000|2020-11-20 16:45:40|3833.4|3827.4|3834.8|3828.8|3834.8|3828.8|3833.4|3827.4|6
1605890750000|2020-11-20 16:45:50|3834.4|3828.4|3835.3|3829.3|3835.3|3829.3|3834.4|3828.4|119
1605890760000|2020-11-20 16:46:00|3835.2|3829.2|3834.4|3828.4|3835.2|3829.2|3834.4|3828.4|4
1605890770000|2020-11-20 16:46:10|||||||||8
1605890780000|2020-11-20 16:46:20|3834.2|3828.2|3833.4|3827.4|3834.2|3828.2|3832.4|3826.4|15
1605890790000|2020-11-20 16:46:30|||||||||6
1605890800000|2020-11-20 16:46:40|||||||||2
1605890810000|2020-11-20 16:46:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|5
1605890820000|2020-11-20 16:47:00|3832.3|3826.3|3832.3|3826.3|3832.4|3826.4|3832.3|3826.3|8
1605890830000|2020-11-20 16:47:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|4
1605890840000|2020-11-20 16:47:20|||||||||1
1605890850000|2020-11-20 16:47:30|3832.3|3826.3|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|5
1605890860000|2020-11-20 16:47:40|3832.3|3826.3|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|10
1605890870000|2020-11-20 16:47:50|||||||||1
1605890880000|2020-11-20 16:48:00|3833.3|3827.3|3833.4|3827.4|3833.4|3827.4|3833.3|3827.3|4
1605890890000|2020-11-20 16:48:10|3833.3|3827.3|3833.3|3827.3|3833.4|3827.4|3833.3|3827.3|6
1605890900000|2020-11-20 16:48:20|3833.2|3827.2|3832.4|3826.4|3833.2|3827.2|3831.4|3825.4|6
1605890910000|2020-11-20 16:48:30|3832.8|3826.8|3832.4|3826.4|3832.8|3826.8|3832.4|3826.4|2
1605890920000|2020-11-20 16:48:40|3832.8|3826.8|3832.4|3826.4|3832.9|3826.9|3832.4|3826.4|5
1605890930000|2020-11-20 16:48:50|3832.6|3826.6|3832.9|3826.9|3832.9|3826.9|3832.6|3826.6|2
1605890940000|2020-11-20 16:49:00|3833.3|3827.3|3832.4|3826.4|3833.3|3827.3|3832.4|3826.4|3
1605890950000|2020-11-20 16:49:10|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.4|3826.4|6
1605890960000|2020-11-20 16:49:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|4
1605890970000|2020-11-20 16:49:30|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|4
1605890980000|2020-11-20 16:49:40|3832.4|3826.4|3832.3|3826.3|3832.9|3826.9|3832.3|3826.3|25
1605890990000|2020-11-20 16:49:50|||||||||1
1605891000000|2020-11-20 16:50:00|3831.8|3825.8|3831.3|3825.3|3831.8|3825.8|3831.3|3825.3|12
1605891010000|2020-11-20 16:50:10|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|3
1605891020000|2020-11-20 16:50:20|||||||||2
1605891030000|2020-11-20 16:50:30|||||||||6
1605891040000|2020-11-20 16:50:40|||||||||2
1605891060000|2020-11-20 16:51:00|3830.9|3824.9|3830.4|3824.4|3830.9|3824.9|3830.4|3824.4|4
1605891070000|2020-11-20 16:51:10|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|9
1605891080000|2020-11-20 16:51:20|3831.3|3825.3|3830.9|3824.9|3831.3|3825.3|3830.9|3824.9|7
1605891090000|2020-11-20 16:51:30|3830.4|3824.4|3831.3|3825.3|3831.3|3825.3|3830.4|3824.4|4
1605891100000|2020-11-20 16:51:40|3830.9|3824.9|3831.3|3825.3|3831.4|3825.4|3830.9|3824.9|4
1605891110000|2020-11-20 16:51:50|||||||||1
1605891120000|2020-11-20 16:52:00|3831.2|3825.2|3831.4|3825.4|3831.4|3825.4|3831.2|3825.2|3
1605891130000|2020-11-20 16:52:10|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|13
1605891140000|2020-11-20 16:52:20|||||||||20
1605891150000|2020-11-20 16:52:30|||||||||9
1605891160000|2020-11-20 16:52:40|||||||||16
1605891170000|2020-11-20 16:52:50|3828.8|3822.8|3828.4|3822.4|3828.8|3822.8|3828.4|3822.4|28
1605891180000|2020-11-20 16:53:00|3828.3|3822.3|3829.2|3823.2|3829.2|3823.2|3828.3|3822.3|8
1605891190000|2020-11-20 16:53:10|3829.4|3823.4|3829.3|3823.3|3829.4|3823.4|3829.3|3823.3|7
1605891200000|2020-11-20 16:53:20|3829.4|3823.4|3829.3|3823.3|3829.4|3823.4|3829.3|3823.3|3
1605891210000|2020-11-20 16:53:30|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|15
1605891220000|2020-11-20 16:53:40|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|4
1605891230000|2020-11-20 16:53:50|3831.3|3825.3|3831.4|3825.4|3831.4|3825.4|3831.3|3825.3|5
1605891240000|2020-11-20 16:54:00|3831.3|3825.3|3830.4|3824.4|3831.3|3825.3|3830.4|3824.4|9
1605891250000|2020-11-20 16:54:10|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|6
1605891260000|2020-11-20 16:54:20|3831.6|3825.6|3832.4|3826.4|3832.8|3826.8|3831.6|3825.6|5
1605891270000|2020-11-20 16:54:30|||||||||1
1605891280000|2020-11-20 16:54:40|3832.3|3826.3|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|9
1605891290000|2020-11-20 16:54:50|3832.3|3826.3|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|3
1605891300000|2020-11-20 16:55:00|3832.9|3826.9|3833.3|3827.3|3833.3|3827.3|3832.9|3826.9|8
1605891310000|2020-11-20 16:55:10|3832.9|3826.9|3833.3|3827.3|3833.4|3827.4|3832.9|3826.9|4
1605891320000|2020-11-20 16:55:20|3833.2|3827.2|3833.3|3827.3|3833.3|3827.3|3833.2|3827.2|6
1605891330000|2020-11-20 16:55:30|3833.2|3827.2|3832.4|3826.4|3833.3|3827.3|3832.4|3826.4|2
1605891340000|2020-11-20 16:55:40|||||||||4
1605891350000|2020-11-20 16:55:50|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|10
1605891360000|2020-11-20 16:56:00|3832.2|3826.2|3831.4|3825.4|3832.2|3826.2|3831.4|3825.4|5
1605891370000|2020-11-20 16:56:10|3831.8|3825.8|3832.4|3826.4|3832.4|3826.4|3831.8|3825.8|7
1605891380000|2020-11-20 16:56:20|3832.3|3826.3|3831.8|3825.8|3832.4|3826.4|3831.8|3825.8|6
1605891390000|2020-11-20 16:56:30|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|4
1605891400000|2020-11-20 16:56:40|3832.2|3826.2|3831.8|3825.8|3832.4|3826.4|3831.8|3825.8|8
1605891410000|2020-11-20 16:56:50|3831.4|3825.4|3832.2|3826.2|3832.2|3826.2|3831.4|3825.4|3
1605891420000|2020-11-20 16:57:00|3831.4|3825.4|3832.3|3826.3|3832.3|3826.3|3831.4|3825.4|7
1605891430000|2020-11-20 16:57:10|3832.4|3826.4|3832.3|3826.3|3832.4|3826.4|3832.3|3826.3|6
1605891440000|2020-11-20 16:57:20|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.3|3826.3|2
1605891450000|2020-11-20 16:57:30|||||||||7
1605891460000|2020-11-20 16:57:40|3833.2|3827.2|3833.4|3827.4|3833.4|3827.4|3833.2|3827.2|28
1605891470000|2020-11-20 16:57:50|3833.8|3827.8|3834.2|3828.2|3834.2|3828.2|3833.4|3827.4|8
1605891480000|2020-11-20 16:58:00|3834.4|3828.4|3834.3|3828.3|3835.2|3829.2|3834.3|3828.3|17
1605891490000|2020-11-20 16:58:10|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|8
1605891500000|2020-11-20 16:58:20|3833.4|3827.4|3832.4|3826.4|3833.4|3827.4|3832.4|3826.4|2
1605891510000|2020-11-20 16:58:30|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|21
1605891520000|2020-11-20 16:58:40|||||||||4
1605891530000|2020-11-20 16:58:50|||||||||8
1605891540000|2020-11-20 16:59:00|||||||||3
1605891550000|2020-11-20 16:59:10|||||||||11
1605891560000|2020-11-20 16:59:20|||||||||3
1605891570000|2020-11-20 16:59:30|||||||||7
1605891580000|2020-11-20 16:59:40|||||||||1
1605891590000|2020-11-20 16:59:50|||||||||3
1605891600000|2020-11-20 17:00:00|||||||||9
1605891610000|2020-11-20 17:00:10|||||||||4
1605891620000|2020-11-20 17:00:20|||||||||4
1605891630000|2020-11-20 17:00:30|3834.3|3828.3|3833.4|3827.4|3834.3|3828.3|3833.4|3827.4|19
1605891640000|2020-11-20 17:00:40|||||||||4
1605891650000|2020-11-20 17:00:50|||||||||6
1605891660000|2020-11-20 17:01:00|||||||||2
1605891670000|2020-11-20 17:01:10|3833.9|3827.9|3833.4|3827.4|3833.9|3827.9|3833.4|3827.4|2
1605891680000|2020-11-20 17:01:20|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3833.9|3827.9|3
1605891690000|2020-11-20 17:01:30|3833.9|3827.9|3833.4|3827.4|3833.9|3827.9|3833.4|3827.4|2
1605891700000|2020-11-20 17:01:40|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|13
1605891720000|2020-11-20 17:02:00|3833.8|3827.8|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|9
1605891730000|2020-11-20 17:02:10|3834.3|3828.3|3834.3|3828.3|3834.4|3828.4|3834.3|3828.3|10
1605891740000|2020-11-20 17:02:20|3834.4|3828.4|3834.3|3828.3|3834.4|3828.4|3834.3|3828.3|3
1605891750000|2020-11-20 17:02:30|3834.4|3828.4|3834.3|3828.3|3834.4|3828.4|3834.3|3828.3|1
1605891760000|2020-11-20 17:02:40|3834.4|3828.4|3834.3|3828.3|3835.2|3829.2|3834.3|3828.3|6
1605891770000|2020-11-20 17:02:50|3834.7|3828.7|3834.3|3828.3|3834.8|3828.8|3834.3|3828.3|8
1605891780000|2020-11-20 17:03:00|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3833.8|3827.8|9
1605891790000|2020-11-20 17:03:10|3834.3|3828.3|3834.3|3828.3|3834.4|3828.4|3834.3|3828.3|6
1605891800000|2020-11-20 17:03:20|3834.2|3828.2|3834.3|3828.3|3834.3|3828.3|3834.2|3828.2|3
1605891810000|2020-11-20 17:03:30|3834.4|3828.4|3834.3|3828.3|3834.4|3828.4|3834.3|3828.3|7
1605891820000|2020-11-20 17:03:40|3834.7|3828.7|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|214
1605891840000|2020-11-20 17:04:00|3834.4|3828.4|3834.2|3828.2|3834.4|3828.4|3834.2|3828.2|6
1605891850000|2020-11-20 17:04:10|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|2
1605891860000|2020-11-20 17:04:20|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3833.8|3827.8|3
1605891870000|2020-11-20 17:04:30|3834.3|3828.3|3834.4|3828.4|3834.4|3828.4|3834.3|3828.3|2
1605891880000|2020-11-20 17:04:40|||||||||1
1605891890000|2020-11-20 17:04:50|3834.2|3828.2|3833.8|3827.8|3834.2|3828.2|3833.4|3827.4|10
1605891900000|2020-11-20 17:05:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|16
1605891910000|2020-11-20 17:05:10|||||||||11
1605891920000|2020-11-20 17:05:20|3833.8|3827.8|3833.4|3827.4|3833.8|3827.8|3833.4|3827.4|3
1605891930000|2020-11-20 17:05:30|||||||||3
1605891940000|2020-11-20 17:05:40|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|9
1605891950000|2020-11-20 17:05:50|3834.2|3828.2|3833.4|3827.4|3834.2|3828.2|3833.4|3827.4|2
1605891960000|2020-11-20 17:06:00|3833.8|3827.8|3834.2|3828.2|3834.2|3828.2|3833.8|3827.8|3
1605891970000|2020-11-20 17:06:10|3834.4|3828.4|3834.2|3828.2|3834.4|3828.4|3834.2|3828.2|39
1605891980000|2020-11-20 17:06:20|3834.6|3828.6|3835.2|3829.2|3835.2|3829.2|3834.6|3828.6|9
1605891990000|2020-11-20 17:06:30|||||||||9
1605892000000|2020-11-20 17:06:40|||||||||23
1605892010000|2020-11-20 17:06:50|3835.9|3829.9|3838.2|3832.2|3839.2|3833.2|3835.9|3829.9|76
1605892020000|2020-11-20 17:07:00|||||||||3
1605892030000|2020-11-20 17:07:10|||||||||2
1605892040000|2020-11-20 17:07:20|3837.2|3831.2|3838.2|3832.2|3839.2|3833.2|3837.2|3831.2|28
1605892050000|2020-11-20 17:07:30|3838.3|3832.3|3839.2|3833.2|3839.2|3833.2|3838.3|3832.3|5
1605892060000|2020-11-20 17:07:40|3839.1|3833.1|3838.2|3832.2|3839.1|3833.1|3838.2|3832.2|15
1605892070000|2020-11-20 17:07:50|||||||||1
1605892080000|2020-11-20 17:08:00|3838.3|3832.3|3838.2|3832.2|3839.1|3833.1|3838.2|3832.2|19
1605892090000|2020-11-20 17:08:10|||||||||4
1605892100000|2020-11-20 17:08:20|3838.7|3832.7|3839.2|3833.2|3839.2|3833.2|3838.7|3832.7|23
1605892110000|2020-11-20 17:08:30|||||||||8
1605892120000|2020-11-20 17:08:40|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|38
1605892130000|2020-11-20 17:08:50|||||||||5
1605892140000|2020-11-20 17:09:00|3840.1|3834.1|3841.2|3835.2|3841.2|3835.2|3840.1|3834.1|18
1605892150000|2020-11-20 17:09:10|||||||||5
1605892160000|2020-11-20 17:09:20|3840.8|3834.8|3840.2|3834.2|3840.8|3834.8|3840.2|3834.2|6
1605892170000|2020-11-20 17:09:30|3840.3|3834.3|3841.2|3835.2|3841.2|3835.2|3840.2|3834.2|3
1605892180000|2020-11-20 17:09:40|3840.4|3834.4|3841.2|3835.2|3841.2|3835.2|3840.4|3834.4|7
1605892190000|2020-11-20 17:09:50|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3
1605892200000|2020-11-20 17:10:00|3841.2|3835.2|3841.2|3835.2|3841.8|3835.8|3841.2|3835.2|2
1605892210000|2020-11-20 17:10:10|||||||||8
1605892220000|2020-11-20 17:10:20|||||||||1
1605892230000|2020-11-20 17:10:30|||||||||5
1605892240000|2020-11-20 17:10:40|3842.2|3836.2|3842.3|3836.3|3842.8|3836.8|3842.2|3836.2|2
1605892250000|2020-11-20 17:10:50|||||||||3
1605892260000|2020-11-20 17:11:00|3842.4|3836.4|3842.2|3836.2|3842.4|3836.4|3842.2|3836.2|36
1605892270000|2020-11-20 17:11:10|||||||||17
1605892280000|2020-11-20 17:11:20|||||||||23
1605892290000|2020-11-20 17:11:30|||||||||28
1605892300000|2020-11-20 17:11:40|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|32
1605892310000|2020-11-20 17:11:50|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|37
1605892320000|2020-11-20 17:12:00|||||||||26
1605892330000|2020-11-20 17:12:10|||||||||5
1605892340000|2020-11-20 17:12:20|3840.4|3834.4|3841.2|3835.2|3841.2|3835.2|3840.4|3834.4|5
1605892350000|2020-11-20 17:12:30|3841.4|3835.4|3842|3836|3842.2|3836.2|3841.4|3835.4|11
1605892360000|2020-11-20 17:12:40|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|1
1605892370000|2020-11-20 17:12:50|3842.2|3836.2|3841.4|3835.4|3842.2|3836.2|3841.4|3835.4|3
1605892380000|2020-11-20 17:13:00|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3841.4|3835.4|2
1605892390000|2020-11-20 17:13:10|3841.8|3835.8|3841.2|3835.2|3841.8|3835.8|3841.2|3835.2|5
1605892400000|2020-11-20 17:13:20|3840.8|3834.8|3840.4|3834.4|3840.8|3834.8|3840.4|3834.4|3
1605892410000|2020-11-20 17:13:30|3841.2|3835.2|3841.3|3835.3|3841.3|3835.3|3841.2|3835.2|0
1605892420000|2020-11-20 17:13:40|3841.8|3835.8|3841.4|3835.4|3842.2|3836.2|3841.4|3835.4|2
1605892430000|2020-11-20 17:13:50|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3
1605892440000|2020-11-20 17:14:00|3841.2|3835.2|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|20
1605892450000|2020-11-20 17:14:10|||||||||2
1605892460000|2020-11-20 17:14:20|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|9
1605892470000|2020-11-20 17:14:30|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3
1605892480000|2020-11-20 17:14:40|||||||||1
1605892490000|2020-11-20 17:14:50|||||||||4
1605892500000|2020-11-20 17:15:00|3840.8|3834.8|3840.3|3834.3|3841.2|3835.2|3840.3|3834.3|5
1605892510000|2020-11-20 17:15:10|||||||||1
1605892520000|2020-11-20 17:15:20|||||||||2
1605892530000|2020-11-20 17:15:30|3840.2|3834.2|3840.3|3834.3|3840.3|3834.3|3840.2|3834.2|2
1605892540000|2020-11-20 17:15:40|3840.4|3834.4|3841.2|3835.2|3841.2|3835.2|3840.4|3834.4|2
1605892550000|2020-11-20 17:15:50|3840.8|3834.8|3840.2|3834.2|3841.2|3835.2|3840.2|3834.2|14
1605892560000|2020-11-20 17:16:00|3839.3|3833.3|3841.2|3835.2|3841.2|3835.2|3839.3|3833.3|9
1605892570000|2020-11-20 17:16:10|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|10
1605892580000|2020-11-20 17:16:20|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|1
1605892590000|2020-11-20 17:16:30|3840.7|3834.7|3840.3|3834.3|3841.2|3835.2|3840.3|3834.3|1
1605892600000|2020-11-20 17:16:40|3840.4|3834.4|3841.2|3835.2|3841.2|3835.2|3840.4|3834.4|5
1605892610000|2020-11-20 17:16:50|||||||||1
1605892620000|2020-11-20 17:17:00|3840.3|3834.3|3840.8|3834.8|3841.2|3835.2|3840.3|3834.3|11
1605892630000|2020-11-20 17:17:10|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.2|3834.2|5
1605892640000|2020-11-20 17:17:20|3840.2|3834.2|3840.3|3834.3|3840.3|3834.3|3840.2|3834.2|2
1605892650000|2020-11-20 17:17:30|3840.4|3834.4|3840.3|3834.3|3840.4|3834.4|3840.3|3834.3|2
1605892660000|2020-11-20 17:17:40|3840.2|3834.2|3839.3|3833.3|3840.3|3834.3|3839.3|3833.3|2
1605892670000|2020-11-20 17:17:50|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3
1605892680000|2020-11-20 17:18:00|3838.3|3832.3|3838.2|3832.2|3838.3|3832.3|3838.2|3832.2|2
1605892690000|2020-11-20 17:18:10|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|10
1605892700000|2020-11-20 17:18:20|3837.3|3831.3|3838.2|3832.2|3838.2|3832.2|3837.3|3831.3|3
1605892710000|2020-11-20 17:18:30|3837.4|3831.4|3838.2|3832.2|3838.2|3832.2|3837.4|3831.4|5
1605892720000|2020-11-20 17:18:40|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|8
1605892730000|2020-11-20 17:18:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1605892740000|2020-11-20 17:19:00|3839.2|3833.2|3839.2|3833.2|3839.3|3833.3|3839.2|3833.2|3
1605892750000|2020-11-20 17:19:10|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|1
1605892760000|2020-11-20 17:19:20|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.8|3832.8|5
1605892770000|2020-11-20 17:19:30|3839.7|3833.7|3839.2|3833.2|3840.2|3834.2|3839.2|3833.2|2
1605892780000|2020-11-20 17:19:40|||||||||6
1605892790000|2020-11-20 17:19:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|8
1605892800000|2020-11-20 17:20:00|3838.4|3832.4|3838.3|3832.3|3838.4|3832.4|3838.3|3832.3|1
1605892810000|2020-11-20 17:20:10|3838.2|3832.2|3838.3|3832.3|3838.3|3832.3|3838.2|3832.2|4
1605892820000|2020-11-20 17:20:20|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|1
1605892830000|2020-11-20 17:20:30|3838.3|3832.3|3838.4|3832.4|3838.4|3832.4|3838.3|3832.3|2
1605892840000|2020-11-20 17:20:40|||||||||1
1605892850000|2020-11-20 17:20:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|9
1605892860000|2020-11-20 17:21:00|3838.4|3832.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|46
1605892870000|2020-11-20 17:21:10|||||||||3
1605892880000|2020-11-20 17:21:20|||||||||11
1605892890000|2020-11-20 17:21:30|3836.3|3830.3|3835.4|3829.4|3836.3|3830.3|3835.4|3829.4|12
1605892900000|2020-11-20 17:21:40|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3834.8|3828.8|6
1605892910000|2020-11-20 17:21:50|||||||||225
1605892920000|2020-11-20 17:22:00|3834.2|3828.2|3834.2|3828.2|3835.2|3829.2|3834.2|3828.2|9
1605892930000|2020-11-20 17:22:10|3834.4|3828.4|3835.2|3829.2|3835.2|3829.2|3834.4|3828.4|5
1605892940000|2020-11-20 17:22:20|||||||||5
1605892950000|2020-11-20 17:22:30|3834.8|3828.8|3834.2|3828.2|3834.8|3828.8|3834.2|3828.2|8
1605892960000|2020-11-20 17:22:40|3835.2|3829.2|3834.8|3828.8|3835.2|3829.2|3834.8|3828.8|10
1605892970000|2020-11-20 17:22:50|3834.4|3828.4|3834.2|3828.2|3835.2|3829.2|3834.2|3828.2|25
1605892980000|2020-11-20 17:23:00|||||||||4
1605892990000|2020-11-20 17:23:10|||||||||4
1605893000000|2020-11-20 17:23:20|||||||||32
1605893010000|2020-11-20 17:23:30|||||||||12
1605893030000|2020-11-20 17:23:50|||||||||2
1605893040000|2020-11-20 17:24:00|3833.2|3827.2|3831.9|3825.9|3833.2|3827.2|3831.2|3825.2|16
1605893050000|2020-11-20 17:24:10|3831.2|3825.2|3832.9|3826.9|3833|3827|3831.2|3825.2|18
1605893060000|2020-11-20 17:24:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|2
1605893080000|2020-11-20 17:24:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.4|3826.4|6
1605893090000|2020-11-20 17:24:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|6
1605893100000|2020-11-20 17:25:00|3832.9|3826.9|3832.2|3826.2|3832.9|3826.9|3832.2|3826.2|6
1605893110000|2020-11-20 17:25:10|3832.5|3826.5|3832.5|3826.5|3832.9|3826.9|3832.5|3826.5|1
1605893120000|2020-11-20 17:25:20|3832.9|3826.9|3832|3826|3832.9|3826.9|3831.9|3825.9|5
1605893130000|2020-11-20 17:25:30|3831.9|3825.9|3831.9|3825.9|3832|3826|3831.9|3825.9|6
1605893140000|2020-11-20 17:25:40|3832|3826|3831.9|3825.9|3832|3826|3831.9|3825.9|36
1605893150000|2020-11-20 17:25:50|3832.2|3826.2|3833|3827|3833|3827|3832.2|3826.2|4
1605893160000|2020-11-20 17:26:00|3833.2|3827.2|3833.9|3827.9|3833.9|3827.9|3833.2|3827.2|2
1605893170000|2020-11-20 17:26:10|3833.5|3827.5|3833.2|3827.2|3833.5|3827.5|3833.2|3827.2|2
1605893180000|2020-11-20 17:26:20|||||||||1
1605893190000|2020-11-20 17:26:30|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1605893200000|2020-11-20 17:26:40|||||||||3
1605893210000|2020-11-20 17:26:50|3833.2|3827.2|3833.5|3827.5|3833.5|3827.5|3833.2|3827.2|3
1605893220000|2020-11-20 17:27:00|3833.9|3827.9|3834|3828|3834.5|3828.5|3833.9|3827.9|5
1605893230000|2020-11-20 17:27:10|3834.4|3828.4|3834.2|3828.2|3834.9|3828.9|3833.9|3827.9|19
1605893240000|2020-11-20 17:27:20|3834|3828|3834.2|3828.2|3834.2|3828.2|3834|3828|1
1605893250000|2020-11-20 17:27:30|3834|3828|3834|3828|3834|3828|3834|3828|2
1605893260000|2020-11-20 17:27:40|3834.2|3828.2|3834.9|3828.9|3834.9|3828.9|3834.2|3828.2|5
1605893270000|2020-11-20 17:27:50|3834|3828|3834|3828|3834|3828|3834|3828|6
1605893280000|2020-11-20 17:28:00|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|2
1605893290000|2020-11-20 17:28:10|3833|3827|3833.4|3827.4|3833.4|3827.4|3833|3827|6
1605893300000|2020-11-20 17:28:20|3833|3827|3833.4|3827.4|3833.4|3827.4|3833|3827|0
1605893310000|2020-11-20 17:28:30|||||||||1
1605893320000|2020-11-20 17:28:40|3833.3|3827.3|3833.9|3827.9|3833.9|3827.9|3833|3827|4
1605893330000|2020-11-20 17:28:50|||||||||1
1605893340000|2020-11-20 17:29:00|||||||||4
1605893350000|2020-11-20 17:29:10|||||||||6
1605893370000|2020-11-20 17:29:30|||||||||2
1605893380000|2020-11-20 17:29:40|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|7
1605893390000|2020-11-20 17:29:50|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3
1605893400000|2020-11-20 17:30:00|||||||||2
1605893410000|2020-11-20 17:30:10|3835.9|3829.9|3836.2|3830.2|3836.2|3830.2|3835.5|3829.5|22
1605893420000|2020-11-20 17:30:20|3836|3830|3836.2|3830.2|3836.5|3830.5|3836|3830|0
1605893430000|2020-11-20 17:30:30|3836|3830|3836.9|3830.9|3836.9|3830.9|3836|3830|1
1605893440000|2020-11-20 17:30:40|3836.5|3830.5|3836.5|3830.5|3836.9|3830.9|3836.2|3830.2|0
1605893450000|2020-11-20 17:30:50|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|7
1605893470000|2020-11-20 17:31:10|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|6
1605893480000|2020-11-20 17:31:20|3836.9|3830.9|3836.9|3830.9|3837.2|3831.2|3836.9|3830.9|6
1605893500000|2020-11-20 17:31:40|||||||||4
1605893510000|2020-11-20 17:31:50|3837.3|3831.3|3837.7|3831.7|3837.9|3831.9|3837.3|3831.3|7
1605893520000|2020-11-20 17:32:00|3837.3|3831.3|3836.9|3830.9|3837.3|3831.3|3836.9|3830.9|0
1605893530000|2020-11-20 17:32:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|10
1605893540000|2020-11-20 17:32:20|3836.8|3830.8|3837.2|3831.2|3837.2|3831.2|3836.8|3830.8|32
1605893550000|2020-11-20 17:32:30|3837.9|3831.9|3837.2|3831.2|3837.9|3831.9|3837.2|3831.2|8
1605893570000|2020-11-20 17:32:50|||||||||1
1605893580000|2020-11-20 17:33:00|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1605893600000|2020-11-20 17:33:20|3838.7|3832.7|3838.9|3832.9|3838.9|3832.9|3838.7|3832.7|13
1605893610000|2020-11-20 17:33:30|||||||||2
1605893620000|2020-11-20 17:33:40|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|22
1605893630000|2020-11-20 17:33:50|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|17
1605893640000|2020-11-20 17:34:00|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|0
1605893650000|2020-11-20 17:34:10|||||||||2
1605893660000|2020-11-20 17:34:20|3840.3|3834.3|3840.7|3834.7|3840.9|3834.9|3839.9|3833.9|5
1605893670000|2020-11-20 17:34:30|3840.3|3834.3|3839.9|3833.9|3840.3|3834.3|3839.9|3833.9|0
1605893690000|2020-11-20 17:34:50|3840.3|3834.3|3840.8|3834.8|3840.9|3834.9|3840.3|3834.3|7
1605893700000|2020-11-20 17:35:00|3840.7|3834.7|3839.9|3833.9|3840.7|3834.7|3839.9|3833.9|4
1605893710000|2020-11-20 17:35:10|||||||||1
1605893730000|2020-11-20 17:35:30|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|2
1605893750000|2020-11-20 17:35:50|3839.9|3833.9|3840.7|3834.7|3840.7|3834.7|3839.9|3833.9|29
1605893760000|2020-11-20 17:36:00|3840.8|3834.8|3840.7|3834.7|3840.9|3834.9|3840.7|3834.7|1
1605893770000|2020-11-20 17:36:10|3839.9|3833.9|3840.7|3834.7|3840.7|3834.7|3839.9|3833.9|2
1605893780000|2020-11-20 17:36:20|3840.3|3834.3|3840.7|3834.7|3840.7|3834.7|3840.3|3834.3|1
1605893800000|2020-11-20 17:36:40|3839.9|3833.9|3840.3|3834.3|3840.3|3834.3|3839.9|3833.9|3
1605893810000|2020-11-20 17:36:50|3839.9|3833.9|3840.7|3834.7|3840.7|3834.7|3839.9|3833.9|2
1605893820000|2020-11-20 17:37:00|3840.3|3834.3|3840.3|3834.3|3840.7|3834.7|3839.9|3833.9|2
1605893830000|2020-11-20 17:37:10|3839.9|3833.9|3840.7|3834.7|3840.7|3834.7|3839.9|3833.9|2
1605893850000|2020-11-20 17:37:30|||||||||1
1605893860000|2020-11-20 17:37:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|1
1605893870000|2020-11-20 17:37:50|3840.8|3834.8|3841.7|3835.7|3841.7|3835.7|3840.8|3834.8|14
1605893880000|2020-11-20 17:38:00|3841.4|3835.4|3839.7|3833.7|3841.4|3835.4|3839.7|3833.7|8
1605893890000|2020-11-20 17:38:10|||||||||5
1605893900000|2020-11-20 17:38:20|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|16
1605893910000|2020-11-20 17:38:30|3840.8|3834.8|3841.2|3835.2|3841.2|3835.2|3840.8|3834.8|6
1605893920000|2020-11-20 17:38:40|3841|3835|3840.7|3834.7|3841|3835|3840.7|3834.7|6
1605893930000|2020-11-20 17:38:50|3840.5|3834.5|3840.7|3834.7|3840.7|3834.7|3840.5|3834.5|56
1605893940000|2020-11-20 17:39:00|||||||||7
1605893950000|2020-11-20 17:39:10|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1605893960000|2020-11-20 17:39:20|||||||||2
1605893970000|2020-11-20 17:39:30|||||||||3
1605893980000|2020-11-20 17:39:40|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|32
1605893990000|2020-11-20 17:39:50|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3
1605894000000|2020-11-20 17:40:00|3840.7|3834.7|3840.4|3834.4|3840.7|3834.7|3840.4|3834.4|25
1605894010000|2020-11-20 17:40:10|||||||||6
1605894020000|2020-11-20 17:40:20|3839.4|3833.4|3840.3|3834.3|3840.4|3834.4|3839.4|3833.4|4
1605894030000|2020-11-20 17:40:30|3839.9|3833.9|3840.1|3834.1|3840.3|3834.3|3839.4|3833.4|90
1605894040000|2020-11-20 17:40:40|3839.1|3833.1|3839.6|3833.6|3840.1|3834.1|3839.1|3833.1|12
1605894050000|2020-11-20 17:40:50|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1605894060000|2020-11-20 17:41:00|3839.1|3833.1|3838.4|3832.4|3839.3|3833.3|3838.3|3832.3|19
1605894070000|2020-11-20 17:41:10|3839.3|3833.3|3838.8|3832.8|3839.3|3833.3|3838.4|3832.4|0
1605894080000|2020-11-20 17:41:20|3838.4|3832.4|3839.3|3833.3|3839.3|3833.3|3838.4|3832.4|1
1605894090000|2020-11-20 17:41:30|||||||||3
1605894100000|2020-11-20 17:41:40|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838.4|3832.4|1
1605894110000|2020-11-20 17:41:50|3839.3|3833.3|3838.8|3832.8|3839.3|3833.3|3838.4|3832.4|0
1605894120000|2020-11-20 17:42:00|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|6
1605894130000|2020-11-20 17:42:10|3839.4|3833.4|3839.8|3833.8|3839.8|3833.8|3839.4|3833.4|0
1605894140000|2020-11-20 17:42:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1605894150000|2020-11-20 17:42:30|3839.8|3833.8|3839.8|3833.8|3840.1|3834.1|3839.8|3833.8|1
1605894160000|2020-11-20 17:42:40|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|2
1605894170000|2020-11-20 17:42:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|2
1605894180000|2020-11-20 17:43:00|3841.1|3835.1|3840.8|3834.8|3841.1|3835.1|3840.8|3834.8|5
1605894190000|2020-11-20 17:43:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3840.8|3834.8|1
1605894200000|2020-11-20 17:43:20|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|2
1605894210000|2020-11-20 17:43:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|0
1605894220000|2020-11-20 17:43:40|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|60
1605894230000|2020-11-20 17:43:50|3840.4|3834.4|3840.4|3834.4|3841.4|3835.4|3840.4|3834.4|15
1605894240000|2020-11-20 17:44:00|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|2
1605894250000|2020-11-20 17:44:10|3839.8|3833.8|3840.1|3834.1|3840.1|3834.1|3839.8|3833.8|5
1605894260000|2020-11-20 17:44:20|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|4
1605894270000|2020-11-20 17:44:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|2
1605894300000|2020-11-20 17:45:00|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|1
1605894310000|2020-11-20 17:45:10|3839.8|3833.8|3839.4|3833.4|3839.8|3833.8|3839.4|3833.4|1
1605894330000|2020-11-20 17:45:30|||||||||2
1605894340000|2020-11-20 17:45:40|||||||||1
1605894350000|2020-11-20 17:45:50|3839.3|3833.3|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|21
1605894360000|2020-11-20 17:46:00|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|7
1605894370000|2020-11-20 17:46:10|3837.3|3831.3|3837.4|3831.4|3837.4|3831.4|3837.3|3831.3|0
1605894380000|2020-11-20 17:46:20|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|7
1605894390000|2020-11-20 17:46:30|||||||||5
1605894400000|2020-11-20 17:46:40|||||||||1
1605894410000|2020-11-20 17:46:50|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|7
1605894420000|2020-11-20 17:47:00|3836.3|3830.3|3835.9|3829.9|3836.3|3830.3|3835.9|3829.9|5
1605894430000|2020-11-20 17:47:10|3836|3830|3835.4|3829.4|3836.3|3830.3|3835.4|3829.4|2
1605894440000|2020-11-20 17:47:20|3835.9|3829.9|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|4
1605894460000|2020-11-20 17:47:40|||||||||1
1605894470000|2020-11-20 17:47:50|3835.1|3829.1|3837.1|3831.1|3837.1|3831.1|3835.1|3829.1|22
1605894480000|2020-11-20 17:48:00|||||||||5
1605894490000|2020-11-20 17:48:10|3837|3831|3838.1|3832.1|3838.1|3832.1|3836.6|3830.6|55
1605894500000|2020-11-20 17:48:20|3839.1|3833.1|3838.8|3832.8|3839.1|3833.1|3838.8|3832.8|5
1605894510000|2020-11-20 17:48:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.1|3832.1|1
1605894520000|2020-11-20 17:48:40|3839|3833|3838.6|3832.6|3839|3833|3838.6|3832.6|4
1605894530000|2020-11-20 17:48:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|4
1605894540000|2020-11-20 17:49:00|3838.8|3832.8|3839.1|3833.1|3839.1|3833.1|3838.8|3832.8|3
1605894550000|2020-11-20 17:49:10|||||||||25
1605894560000|2020-11-20 17:49:20|||||||||1
1605894580000|2020-11-20 17:49:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.1|3833.1|0
1605894590000|2020-11-20 17:49:50|3839.1|3833.1|3839.9|3833.9|3840.3|3834.3|3838.9|3832.9|46
1605894600000|2020-11-20 17:50:00|3839.4|3833.4|3839.3|3833.3|3839.4|3833.4|3839.3|3833.3|4
1605894620000|2020-11-20 17:50:20|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|7
1605894630000|2020-11-20 17:50:30|||||||||10
1605894640000|2020-11-20 17:50:40|3839.9|3833.9|3839.5|3833.5|3839.9|3833.9|3839.5|3833.5|0
1605894650000|2020-11-20 17:50:50|3839.9|3833.9|3838.9|3832.9|3839.9|3833.9|3838.9|3832.9|5
1605894670000|2020-11-20 17:51:10|||||||||3
1605894680000|2020-11-20 17:51:20|||||||||1
1605894690000|2020-11-20 17:51:30|3838.8|3832.8|3838.9|3832.9|3838.9|3832.9|3838.8|3832.8|5
1605894700000|2020-11-20 17:51:40|3838.8|3832.8|3838.9|3832.9|3838.9|3832.9|3838.8|3832.8|2
1605894710000|2020-11-20 17:51:50|3838.8|3832.8|3838.8|3832.8|3838.9|3832.9|3838.8|3832.8|1
1605894720000|2020-11-20 17:52:00|3838.9|3832.9|3836.9|3830.9|3838.9|3832.9|3836.9|3830.9|15
1605894730000|2020-11-20 17:52:10|||||||||1
1605894750000|2020-11-20 17:52:30|||||||||1
1605894760000|2020-11-20 17:52:40|3836.6|3830.6|3837.6|3831.6|3837.6|3831.6|3836.6|3830.6|47
1605894770000|2020-11-20 17:52:50|||||||||15
1605894780000|2020-11-20 17:53:00|3837.1|3831.1|3836.6|3830.6|3837.1|3831.1|3836.6|3830.6|7
1605894790000|2020-11-20 17:53:10|||||||||1
1605894800000|2020-11-20 17:53:20|||||||||31
1605894810000|2020-11-20 17:53:30|||||||||2
1605894820000|2020-11-20 17:53:40|||||||||1
1605894830000|2020-11-20 17:53:50|||||||||4
1605894840000|2020-11-20 17:54:00|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3836.8|3830.8|10
1605894850000|2020-11-20 17:54:10|3838.3|3832.3|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|3
1605894870000|2020-11-20 17:54:30|3837.6|3831.6|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|21
1605894880000|2020-11-20 17:54:40|||||||||12
1605894890000|2020-11-20 17:54:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|4
1605894900000|2020-11-20 17:55:00|3836.6|3830.6|3837.4|3831.4|3837.4|3831.4|3836.6|3830.6|11
1605894910000|2020-11-20 17:55:10|3836.4|3830.4|3837.4|3831.4|3837.4|3831.4|3836.4|3830.4|8
1605894930000|2020-11-20 17:55:30|||||||||1
1605894940000|2020-11-20 17:55:40|||||||||2
1605894950000|2020-11-20 17:55:50|||||||||2
1605894960000|2020-11-20 17:56:00|3836.9|3830.9|3836.9|3830.9|3837.4|3831.4|3836.4|3830.4|6
1605894970000|2020-11-20 17:56:10|3837.3|3831.3|3837.4|3831.4|3837.4|3831.4|3837.3|3831.3|0
1605894990000|2020-11-20 17:56:30|||||||||3
1605895000000|2020-11-20 17:56:40|||||||||1
1605895010000|2020-11-20 17:56:50|||||||||3
1605895020000|2020-11-20 17:57:00|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|3
1605895030000|2020-11-20 17:57:10|||||||||5
1605895040000|2020-11-20 17:57:20|||||||||5
1605895050000|2020-11-20 17:57:30|||||||||7
1605895070000|2020-11-20 17:57:50|3837.4|3831.4|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|13
1605895080000|2020-11-20 17:58:00|||||||||4
1605895090000|2020-11-20 17:58:10|||||||||4
1605895100000|2020-11-20 17:58:20|3835.6|3829.6|3836.5|3830.5|3836.5|3830.5|3835.6|3829.6|13
1605895110000|2020-11-20 17:58:30|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|4
1605895130000|2020-11-20 17:58:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|7
1605895140000|2020-11-20 17:59:00|||||||||3
1605895150000|2020-11-20 17:59:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|9
1605895160000|2020-11-20 17:59:20|3836|3830|3836.6|3830.6|3836.6|3830.6|3836|3830|3
1605895170000|2020-11-20 17:59:30|3836.5|3830.5|3835.6|3829.6|3836.5|3830.5|3835.6|3829.6|4
1605895200000|2020-11-20 18:00:00|||||||||14
1605895210000|2020-11-20 18:00:10|||||||||9
1605895220000|2020-11-20 18:00:20|||||||||8
1605895230000|2020-11-20 18:00:30|3835.3|3829.3|3834.9|3828.9|3835.3|3829.3|3834.9|3828.9|4
1605895240000|2020-11-20 18:00:40|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|6
1605895260000|2020-11-20 18:01:00|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3
1605895270000|2020-11-20 18:01:10|3835.6|3829.6|3835.8|3829.8|3835.8|3829.8|3835.6|3829.6|5
1605895290000|2020-11-20 18:01:30|3835.6|3829.6|3835.3|3829.3|3835.6|3829.6|3835.3|3829.3|0
1605895300000|2020-11-20 18:01:40|3835.6|3829.6|3835.6|3829.6|3835.8|3829.8|3835.3|3829.3|1
1605895310000|2020-11-20 18:01:50|||||||||3
1605895320000|2020-11-20 18:02:00|3835.3|3829.3|3835.8|3829.8|3835.8|3829.8|3835.3|3829.3|2
1605895330000|2020-11-20 18:02:10|3835.6|3829.6|3835.8|3829.8|3835.8|3829.8|3835.6|3829.6|6
1605895340000|2020-11-20 18:02:20|3835.9|3829.9|3836.9|3830.9|3836.9|3830.9|3835.9|3829.9|10
1605895360000|2020-11-20 18:02:40|3837.6|3831.6|3837.3|3831.3|3837.6|3831.6|3837.3|3831.3|2
1605895370000|2020-11-20 18:02:50|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|4
1605895380000|2020-11-20 18:03:00|3837.8|3831.8|3836.6|3830.6|3837.8|3831.8|3836.6|3830.6|3
1605895400000|2020-11-20 18:03:20|||||||||2
1605895410000|2020-11-20 18:03:30|||||||||11
1605895420000|2020-11-20 18:03:40|3836.4|3830.4|3835.6|3829.6|3836.4|3830.4|3835.6|3829.6|39
1605895430000|2020-11-20 18:03:50|||||||||5
1605895440000|2020-11-20 18:04:00|3834.6|3828.6|3834.6|3828.6|3835|3829|3834.6|3828.6|7
1605895450000|2020-11-20 18:04:10|3835|3829|3834.6|3828.6|3835.4|3829.4|3834.6|3828.6|23
1605895460000|2020-11-20 18:04:20|||||||||5
1605895470000|2020-11-20 18:04:30|3834.3|3828.3|3834.5|3828.5|3834.5|3828.5|3834.3|3828.3|87
1605895480000|2020-11-20 18:04:40|3833.6|3827.6|3834.6|3828.6|3834.6|3828.6|3833.6|3827.6|2
1605895490000|2020-11-20 18:04:50|3834.5|3828.5|3835.5|3829.5|3835.5|3829.5|3834.5|3828.5|1
1605895500000|2020-11-20 18:05:00|3834.5|3828.5|3834.4|3828.4|3834.6|3828.6|3833.6|3827.6|19
1605895510000|2020-11-20 18:05:10|||||||||1
1605895520000|2020-11-20 18:05:20|3833.6|3827.6|3833.4|3827.4|3833.6|3827.6|3833.4|3827.4|23
1605895540000|2020-11-20 18:05:40|||||||||1
1605895560000|2020-11-20 18:06:00|3834.2|3828.2|3835.2|3829.2|3835.2|3829.2|3834.2|3828.2|25
1605895570000|2020-11-20 18:06:10|3834.5|3828.5|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|0
1605895580000|2020-11-20 18:06:20|3834.2|3828.2|3833.9|3827.9|3834.2|3828.2|3833.9|3827.9|0
1605895590000|2020-11-20 18:06:30|3833.4|3827.4|3834.2|3828.2|3834.2|3828.2|3833.4|3827.4|0
1605895600000|2020-11-20 18:06:40|3833.9|3827.9|3833.7|3827.7|3833.9|3827.9|3833.7|3827.7|1
1605895610000|2020-11-20 18:06:50|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1605895620000|2020-11-20 18:07:00|||||||||3
1605895630000|2020-11-20 18:07:10|||||||||5
1605895650000|2020-11-20 18:07:30|||||||||4
1605895660000|2020-11-20 18:07:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|7
1605895670000|2020-11-20 18:07:50|3832.4|3826.4|3832.5|3826.5|3832.5|3826.5|3832.4|3826.4|9
1605895680000|2020-11-20 18:08:00|3832.1|3826.1|3832.5|3826.5|3832.5|3826.5|3832.1|3826.1|0
1605895710000|2020-11-20 18:08:30|3832|3826|3832.5|3826.5|3832.5|3826.5|3831.6|3825.6|2
1605895720000|2020-11-20 18:08:40|3832.1|3826.1|3832.1|3826.1|3832.5|3826.5|3832.1|3826.1|0
1605895730000|2020-11-20 18:08:50|3832.5|3826.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|1
1605895740000|2020-11-20 18:09:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1605895750000|2020-11-20 18:09:10|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|8
1605895760000|2020-11-20 18:09:20|3832.6|3826.6|3831.6|3825.6|3832.6|3826.6|3831.6|3825.6|3
1605895770000|2020-11-20 18:09:30|3832.4|3826.4|3831.6|3825.6|3832.4|3826.4|3831.6|3825.6|0
1605895780000|2020-11-20 18:09:40|3832|3826|3832.4|3826.4|3832.4|3826.4|3832|3826|0
1605895790000|2020-11-20 18:09:50|3832|3826|3832.4|3826.4|3832.4|3826.4|3832|3826|0
1605895800000|2020-11-20 18:10:00|3832|3826|3831.6|3825.6|3832|3826|3831.6|3825.6|0
1605895810000|2020-11-20 18:10:10|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|61
1605895830000|2020-11-20 18:10:30|3831|3825|3831.4|3825.4|3831.4|3825.4|3831|3825|6
1605895840000|2020-11-20 18:10:40|||||||||1
1605895860000|2020-11-20 18:11:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|16
1605895890000|2020-11-20 18:11:30|3831|3825|3830.6|3824.6|3831|3825|3830.6|3824.6|14
1605895900000|2020-11-20 18:11:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1605895910000|2020-11-20 18:11:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.5|3826.5|4
1605895930000|2020-11-20 18:12:10|3833|3827|3832.6|3826.6|3833|3827|3832.6|3826.6|2
1605895950000|2020-11-20 18:12:30|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|1
1605895960000|2020-11-20 18:12:40|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3832.6|3826.6|0
1605895970000|2020-11-20 18:12:50|3833.6|3827.6|3832.8|3826.8|3833.6|3827.6|3832.8|3826.8|85
1605895980000|2020-11-20 18:13:00|3833.1|3827.1|3833.6|3827.6|3833.6|3827.6|3833.1|3827.1|0
1605896010000|2020-11-20 18:13:30|||||||||5
1605896020000|2020-11-20 18:13:40|||||||||1
1605896030000|2020-11-20 18:13:50|||||||||2
1605896040000|2020-11-20 18:14:00|3833.9|3827.9|3833.3|3827.3|3833.9|3827.9|3832.9|3826.9|8
1605896050000|2020-11-20 18:14:10|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|1
1605896060000|2020-11-20 18:14:20|3833.6|3827.6|3833.8|3827.8|3833.8|3827.8|3833.3|3827.3|1
1605896070000|2020-11-20 18:14:30|3833.3|3827.3|3833.3|3827.3|3833.8|3827.8|3833.3|3827.3|5
1605896080000|2020-11-20 18:14:40|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.3|3827.3|2
1605896090000|2020-11-20 18:14:50|3833.6|3827.6|3833.6|3827.6|3833.8|3827.8|3833.6|3827.6|7
1605896100000|2020-11-20 18:15:00|3833.8|3827.8|3833.8|3827.8|3833.9|3827.9|3833.8|3827.8|2
1605896120000|2020-11-20 18:15:20|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1605896130000|2020-11-20 18:15:30|3833.8|3827.8|3833.6|3827.6|3833.9|3827.9|3833.6|3827.6|15
1605896150000|2020-11-20 18:15:50|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|5
1605896160000|2020-11-20 18:16:00|3832.8|3826.8|3833.8|3827.8|3833.8|3827.8|3832.8|3826.8|12
1605896170000|2020-11-20 18:16:10|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.6|3827.6|3
1605896180000|2020-11-20 18:16:20|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|3833.8|3827.8|7
1605896190000|2020-11-20 18:16:30|3833.6|3827.6|3833.8|3827.8|3833.8|3827.8|3833.6|3827.6|0
1605896200000|2020-11-20 18:16:40|3833.6|3827.6|3833.8|3827.8|3833.8|3827.8|3833.6|3827.6|1
1605896210000|2020-11-20 18:16:50|3833.6|3827.6|3833.8|3827.8|3833.8|3827.8|3833.6|3827.6|1
1605896220000|2020-11-20 18:17:00|3833.6|3827.6|3833.8|3827.8|3833.8|3827.8|3833.6|3827.6|1
1605896230000|2020-11-20 18:17:10|3833.6|3827.6|3833.6|3827.6|3833.8|3827.8|3833.6|3827.6|0
1605896240000|2020-11-20 18:17:20|3834.1|3828.1|3834.6|3828.6|3834.6|3828.6|3834.1|3828.1|60
1605896250000|2020-11-20 18:17:30|3834.3|3828.3|3835|3829|3835|3829|3834.3|3828.3|8
1605896260000|2020-11-20 18:17:40|3835.1|3829.1|3835.3|3829.3|3835.3|3829.3|3835.1|3829.1|21
1605896270000|2020-11-20 18:17:50|3836|3830|3835.9|3829.9|3836.1|3830.1|3835.9|3829.9|20
1605896280000|2020-11-20 18:18:00|3836.1|3830.1|3837|3831|3837|3831|3836.1|3830.1|5
1605896300000|2020-11-20 18:18:20|3836.9|3830.9|3837.5|3831.5|3838.1|3832.1|3836.9|3830.9|5
1605896310000|2020-11-20 18:18:30|3837.9|3831.9|3837.5|3831.5|3838|3832|3837.5|3831.5|8
1605896320000|2020-11-20 18:18:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|6
1605896330000|2020-11-20 18:18:50|||||||||2
1605896340000|2020-11-20 18:19:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|0
1605896350000|2020-11-20 18:19:10|||||||||1
1605896390000|2020-11-20 18:19:50|3837.9|3831.9|3837.9|3831.9|3838.1|3832.1|3837.9|3831.9|38
1605896400000|2020-11-20 18:20:00|3837.5|3831.5|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|0
1605896410000|2020-11-20 18:20:10|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|2
1605896420000|2020-11-20 18:20:20|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1605896430000|2020-11-20 18:20:30|||||||||1
1605896440000|2020-11-20 18:20:40|3836.1|3830.1|3836|3830|3836.1|3830.1|3836|3830|15
1605896470000|2020-11-20 18:21:10|3836.1|3830.1|3836|3830|3836.1|3830.1|3836|3830|11
1605896480000|2020-11-20 18:21:20|3836.1|3830.1|3836|3830|3836.1|3830.1|3836|3830|0
1605896490000|2020-11-20 18:21:30|3836.1|3830.1|3835|3829|3836.1|3830.1|3834.1|3828.1|5
1605896500000|2020-11-20 18:21:40|3834.6|3828.6|3835|3829|3835|3829|3834.5|3828.5|3
1605896520000|2020-11-20 18:22:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835|3829|0
1605896530000|2020-11-20 18:22:10|3835|3829|3835.1|3829.1|3835.1|3829.1|3835|3829|5
1605896550000|2020-11-20 18:22:30|3835|3829|3835.1|3829.1|3835.1|3829.1|3835|3829|0
1605896570000|2020-11-20 18:22:50|||||||||1
1605896580000|2020-11-20 18:23:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1605896590000|2020-11-20 18:23:10|3835.5|3829.5|3835.1|3829.1|3835.5|3829.5|3835.1|3829.1|0
1605896620000|2020-11-20 18:23:40|3835.5|3829.5|3835.1|3829.1|3835.5|3829.5|3835.1|3829.1|6
1605896630000|2020-11-20 18:23:50|3835|3829|3834.9|3828.9|3835|3829|3834.9|3828.9|2
1605896650000|2020-11-20 18:24:10|||||||||1
1605896670000|2020-11-20 18:24:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|1
1605896680000|2020-11-20 18:24:40|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.1|3828.1|0
1605896690000|2020-11-20 18:24:50|3834.1|3828.1|3834.9|3828.9|3834.9|3828.9|3834.1|3828.1|0
1605896700000|2020-11-20 18:25:00|||||||||1
1605896710000|2020-11-20 18:25:10|||||||||2
1605896730000|2020-11-20 18:25:30|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|5
1605896750000|2020-11-20 18:25:50|3835|3829|3835.5|3829.5|3835.9|3829.9|3834.9|3828.9|23
1605896760000|2020-11-20 18:26:00|3835.1|3829.1|3835|3829|3835.1|3829.1|3835|3829|2
1605896780000|2020-11-20 18:26:20|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.1|3828.1|0
1605896790000|2020-11-20 18:26:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|0
1605896800000|2020-11-20 18:26:40|||||||||12
1605896810000|2020-11-20 18:26:50|||||||||1
1605896820000|2020-11-20 18:27:00|3833.9|3827.9|3833.1|3827.1|3833.9|3827.9|3833.1|3827.1|2
1605896830000|2020-11-20 18:27:10|3833.6|3827.6|3833.1|3827.1|3834|3828|3833.1|3827.1|5
1605896840000|2020-11-20 18:27:20|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1605896850000|2020-11-20 18:27:30|3834|3828|3833|3827|3834|3828|3833|3827|3
1605896860000|2020-11-20 18:27:40|3832.1|3826.1|3833.1|3827.1|3833.1|3827.1|3832|3826|46
1605896870000|2020-11-20 18:27:50|||||||||6
1605896880000|2020-11-20 18:28:00|||||||||1
1605896890000|2020-11-20 18:28:10|||||||||7
1605896900000|2020-11-20 18:28:20|||||||||6
1605896910000|2020-11-20 18:28:30|||||||||1
1605896930000|2020-11-20 18:28:50|||||||||8
1605896940000|2020-11-20 18:29:00|3834.1|3828.1|3834.3|3828.3|3834.4|3828.4|3834.1|3828.1|6
1605896960000|2020-11-20 18:29:20|3834.1|3828.1|3835.1|3829.1|3835.1|3829.1|3834.1|3828.1|7
1605896980000|2020-11-20 18:29:40|3835|3829|3834.3|3828.3|3835|3829|3834.3|3828.3|0
1605896990000|2020-11-20 18:29:50|3834.4|3828.4|3835.1|3829.1|3835.1|3829.1|3834.4|3828.4|1
1605897000000|2020-11-20 18:30:00|3835.3|3829.3|3835.4|3829.4|3835.4|3829.4|3834.9|3828.9|4
1605897010000|2020-11-20 18:30:10|3835.8|3829.8|3836.1|3830.1|3836.1|3830.1|3835.8|3829.8|0
1605897020000|2020-11-20 18:30:20|||||||||2
1605897030000|2020-11-20 18:30:30|||||||||1
1605897040000|2020-11-20 18:30:40|||||||||7
1605897050000|2020-11-20 18:30:50|3837.3|3831.3|3837.1|3831.1|3837.4|3831.4|3837.1|3831.1|24
1605897060000|2020-11-20 18:31:00|3837.4|3831.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|14
1605897070000|2020-11-20 18:31:10|3837.1|3831.1|3836.8|3830.8|3837.1|3831.1|3836.4|3830.4|8
1605897080000|2020-11-20 18:31:20|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|60
1605897090000|2020-11-20 18:31:30|3835.9|3829.9|3835.1|3829.1|3835.9|3829.9|3835.1|3829.1|4
1605897110000|2020-11-20 18:31:50|3835|3829|3834.6|3828.6|3835|3829|3834.6|3828.6|8
1605897120000|2020-11-20 18:32:00|3834.1|3828.1|3835.6|3829.6|3836.1|3830.1|3834.1|3828.1|7
1605897130000|2020-11-20 18:32:10|3835.1|3829.1|3835|3829|3835.1|3829.1|3835|3829|1
1605897140000|2020-11-20 18:32:20|3834.9|3828.9|3835.1|3829.1|3835.1|3829.1|3834.9|3828.9|1
1605897150000|2020-11-20 18:32:30|3834.6|3828.6|3834.6|3828.6|3835|3829|3834.5|3828.5|2
1605897160000|2020-11-20 18:32:40|3834.5|3828.5|3834.1|3828.1|3834.5|3828.5|3834.1|3828.1|5
1605897170000|2020-11-20 18:32:50|3833.4|3827.4|3833.1|3827.1|3833.4|3827.4|3833.1|3827.1|3
1605897180000|2020-11-20 18:33:00|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|11
1605897190000|2020-11-20 18:33:10|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|7
1605897200000|2020-11-20 18:33:20|||||||||23
1605897230000|2020-11-20 18:33:50|3835.5|3829.5|3836.1|3830.1|3836.1|3830.1|3835.5|3829.5|13
1605897240000|2020-11-20 18:34:00|||||||||5
1605897250000|2020-11-20 18:34:10|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|446
1605897260000|2020-11-20 18:34:20|3837.3|3831.3|3837.8|3831.8|3838.3|3832.3|3837.3|3831.3|4
1605897270000|2020-11-20 18:34:30|3837.9|3831.9|3838.3|3832.3|3838.3|3832.3|3837.9|3831.9|0
1605897280000|2020-11-20 18:34:40|3838.1|3832.1|3837.4|3831.4|3838.1|3832.1|3837.4|3831.4|0
1605897290000|2020-11-20 18:34:50|||||||||1
1605897300000|2020-11-20 18:35:00|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|9
1605897310000|2020-11-20 18:35:10|||||||||1
1605897330000|2020-11-20 18:35:30|||||||||1
1605897360000|2020-11-20 18:36:00|3837.4|3831.4|3837.4|3831.4|3837.8|3831.8|3837.3|3831.3|21
1605897370000|2020-11-20 18:36:10|3838|3832|3838.4|3832.4|3838.4|3832.4|3838|3832|41
1605897380000|2020-11-20 18:36:20|||||||||1
1605897400000|2020-11-20 18:36:40|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|16
1605897410000|2020-11-20 18:36:50|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3838.6|3832.6|10
1605897420000|2020-11-20 18:37:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|5
1605897430000|2020-11-20 18:37:10|3839.4|3833.4|3838.5|3832.5|3839.4|3833.4|3838.5|3832.5|2
1605897450000|2020-11-20 18:37:30|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1605897460000|2020-11-20 18:37:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1605897470000|2020-11-20 18:37:50|3838.4|3832.4|3837.6|3831.6|3838.4|3832.4|3837.6|3831.6|0
1605897480000|2020-11-20 18:38:00|3837.8|3831.8|3838.1|3832.1|3838.5|3832.5|3837.8|3831.8|1
1605897490000|2020-11-20 18:38:10|3837.6|3831.6|3838.5|3832.5|3838.5|3832.5|3837.6|3831.6|4
1605897500000|2020-11-20 18:38:20|3838.6|3832.6|3838.5|3832.5|3838.6|3832.6|3838.5|3832.5|5
1605897530000|2020-11-20 18:38:50|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|0
1605897540000|2020-11-20 18:39:00|3838|3832|3837.6|3831.6|3838|3832|3837.6|3831.6|0
1605897550000|2020-11-20 18:39:10|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|5
1605897560000|2020-11-20 18:39:20|3838|3832|3837.6|3831.6|3838|3832|3837.6|3831.6|5
1605897570000|2020-11-20 18:39:30|||||||||1
1605897590000|2020-11-20 18:39:50|||||||||2
1605897600000|2020-11-20 18:40:00|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838.4|3832.4|17
1605897610000|2020-11-20 18:40:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1605897630000|2020-11-20 18:40:30|3838|3832|3838.6|3832.6|3838.6|3832.6|3838|3832|4
1605897640000|2020-11-20 18:40:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|114
1605897650000|2020-11-20 18:40:50|3840.6|3834.6|3841.6|3835.6|3841.6|3835.6|3840.6|3834.6|4
1605897660000|2020-11-20 18:41:00|3841.3|3835.3|3840.9|3834.9|3841.6|3835.6|3840.9|3834.9|0
1605897670000|2020-11-20 18:41:10|3841.3|3835.3|3841.9|3835.9|3841.9|3835.9|3841.3|3835.3|14
1605897680000|2020-11-20 18:41:20|3840.9|3834.9|3841.9|3835.9|3841.9|3835.9|3840.9|3834.9|119
1605897700000|2020-11-20 18:41:40|||||||||1
1605897710000|2020-11-20 18:41:50|||||||||16
1605897720000|2020-11-20 18:42:00|3841.3|3835.3|3840.9|3834.9|3841.3|3835.3|3840.9|3834.9|22
1605897730000|2020-11-20 18:42:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|4
1605897740000|2020-11-20 18:42:20|3841.2|3835.2|3842.2|3836.2|3842.2|3836.2|3841.2|3835.2|315
1605897750000|2020-11-20 18:42:30|||||||||3
1605897760000|2020-11-20 18:42:40|||||||||2
1605897770000|2020-11-20 18:42:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|4
1605897780000|2020-11-20 18:43:00|||||||||7
1605897800000|2020-11-20 18:43:20|3842.9|3836.9|3842.2|3836.2|3842.9|3836.9|3842.2|3836.2|4
1605897810000|2020-11-20 18:43:30|||||||||24
1605897820000|2020-11-20 18:43:40|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|0
1605897830000|2020-11-20 18:43:50|3843|3837|3844|3838|3844|3838|3843|3837|0
1605897840000|2020-11-20 18:44:00|3844.2|3838.2|3844.5|3838.5|3845|3839|3844|3838|3
1605897850000|2020-11-20 18:44:10|3844.2|3838.2|3843.5|3837.5|3844.2|3838.2|3843.2|3837.2|6
1605897860000|2020-11-20 18:44:20|3843.2|3837.2|3843.2|3837.2|3843.5|3837.5|3843.2|3837.2|1
1605897870000|2020-11-20 18:44:30|3843|3837|3843.2|3837.2|3843.2|3837.2|3843|3837|1
1605897880000|2020-11-20 18:44:40|3843.9|3837.9|3843.9|3837.9|3843.9|3837.9|3842.9|3836.9|12
1605897890000|2020-11-20 18:44:50|3844.2|3838.2|3844.9|3838.9|3844.9|3838.9|3844.2|3838.2|3
1605897900000|2020-11-20 18:45:00|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|5
1605897910000|2020-11-20 18:45:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|5
1605897920000|2020-11-20 18:45:20|3843|3837|3843.2|3837.2|3843.2|3837.2|3843|3837|2
1605897930000|2020-11-20 18:45:30|3843.7|3837.7|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|1
1605897940000|2020-11-20 18:45:40|3843.3|3837.3|3844|3838|3844|3838|3843.3|3837.3|0
1605897950000|2020-11-20 18:45:50|3843.7|3837.7|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|0
1605897960000|2020-11-20 18:46:00|3843.3|3837.3|3844|3838|3844|3838|3843.2|3837.2|2
1605897970000|2020-11-20 18:46:10|3843.7|3837.7|3843.2|3837.2|3844.2|3838.2|3843.2|3837.2|7
1605897980000|2020-11-20 18:46:20|3842.9|3836.9|3842.2|3836.2|3842.9|3836.9|3842.2|3836.2|3
1605897990000|2020-11-20 18:46:30|3842.5|3836.5|3842.2|3836.2|3842.5|3836.5|3842.2|3836.2|0
1605898000000|2020-11-20 18:46:40|3842.5|3836.5|3842.9|3836.9|3842.9|3836.9|3842.5|3836.5|0
1605898010000|2020-11-20 18:46:50|||||||||1
1605898020000|2020-11-20 18:47:00|3842.5|3836.5|3842.9|3836.9|3842.9|3836.9|3842.5|3836.5|0
1605898030000|2020-11-20 18:47:10|3842.5|3836.5|3842.2|3836.2|3842.9|3836.9|3842.2|3836.2|5
1605898040000|2020-11-20 18:47:20|3842|3836|3842|3836|3842|3836|3842|3836|3
1605898050000|2020-11-20 18:47:30|3841.9|3835.9|3840|3834|3841.9|3835.9|3840|3834|4
1605898060000|2020-11-20 18:47:40|||||||||3
1605898080000|2020-11-20 18:48:00|3840.2|3834.2|3839.5|3833.5|3840.2|3834.2|3839.5|3833.5|4
1605898090000|2020-11-20 18:48:10|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|4
1605898110000|2020-11-20 18:48:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1605898130000|2020-11-20 18:48:50|3840|3834|3840|3834|3840|3834|3840|3834|1
1605898160000|2020-11-20 18:49:20|||||||||1
1605898180000|2020-11-20 18:49:40|3840.2|3834.2|3840|3834|3840.2|3834.2|3840|3834|3
1605898200000|2020-11-20 18:50:00|3839.9|3833.9|3839.5|3833.5|3839.9|3833.9|3839.2|3833.2|84
1605898210000|2020-11-20 18:50:10|3840|3834|3840|3834|3840|3834|3839.9|3833.9|3
1605898220000|2020-11-20 18:50:20|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|22
1605898230000|2020-11-20 18:50:30|3839.9|3833.9|3840|3834|3840.2|3834.2|3839.9|3833.9|3
1605898240000|2020-11-20 18:50:40|||||||||3
1605898250000|2020-11-20 18:50:50|||||||||55
1605898260000|2020-11-20 18:51:00|3839.9|3833.9|3840|3834|3840.2|3834.2|3839.9|3833.9|56
1605898270000|2020-11-20 18:51:10|3839.9|3833.9|3840|3834|3840|3834|3839.9|3833.9|10
1605898280000|2020-11-20 18:51:20|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|1
1605898290000|2020-11-20 18:51:30|3839.9|3833.9|3840.2|3834.2|3840.2|3834.2|3839.9|3833.9|0
1605898310000|2020-11-20 18:51:50|3839.9|3833.9|3840.9|3834.9|3840.9|3834.9|3839.5|3833.5|6
1605898320000|2020-11-20 18:52:00|3840.5|3834.5|3839.9|3833.9|3840.9|3834.9|3839.9|3833.9|4
1605898330000|2020-11-20 18:52:10|3840|3834|3840|3834|3840|3834|3839.2|3833.2|11
1605898340000|2020-11-20 18:52:20|3839.9|3833.9|3841|3835|3841|3835|3839.5|3833.5|36
1605898350000|2020-11-20 18:52:30|3840.5|3834.5|3841|3835|3841|3835|3840.5|3834.5|1
1605898360000|2020-11-20 18:52:40|3841.9|3835.9|3842.9|3836.9|3842.9|3836.9|3841.5|3835.5|68
1605898370000|2020-11-20 18:52:50|3843|3837|3843|3837|3843|3837|3842.9|3836.9|0
1605898380000|2020-11-20 18:53:00|3842.9|3836.9|3848.2|3842.2|3848.2|3842.2|3842.9|3836.9|14
1605898410000|2020-11-20 18:53:30|3848.4|3842.4|3849.2|3843.2|3849.2|3843.2|3848.4|3842.4|7
1605898430000|2020-11-20 18:53:50|||||||||3
1605898440000|2020-11-20 18:54:00|3849.9|3843.9|3849.7|3843.7|3850.2|3844.2|3849.2|3843.2|15
1605898450000|2020-11-20 18:54:10|3849.5|3843.5|3849.7|3843.7|3850.2|3844.2|3849.2|3843.2|9
1605898460000|2020-11-20 18:54:20|3849.2|3843.2|3849.7|3843.7|3849.7|3843.7|3849.2|3843.2|26
1605898470000|2020-11-20 18:54:30|3848.9|3842.9|3848.2|3842.2|3848.9|3842.9|3847.5|3841.5|10
1605898480000|2020-11-20 18:54:40|3847.7|3841.7|3849.2|3843.2|3849.2|3843.2|3847.7|3841.7|3
1605898490000|2020-11-20 18:54:50|3849.4|3843.4|3849.7|3843.7|3850.2|3844.2|3849.4|3843.4|62
1605898500000|2020-11-20 18:55:00|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|0
1605898510000|2020-11-20 18:55:10|3848.2|3842.2|3849.2|3843.2|3849.2|3843.2|3848.2|3842.2|21
1605898530000|2020-11-20 18:55:30|||||||||1
1605898540000|2020-11-20 18:55:40|3848.7|3842.7|3848.7|3842.7|3849.2|3843.2|3848.7|3842.7|10
1605898550000|2020-11-20 18:55:50|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|2
1605898560000|2020-11-20 18:56:00|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|8
1605898580000|2020-11-20 18:56:20|3846.7|3840.7|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|10
1605898590000|2020-11-20 18:56:30|3846.5|3840.5|3846|3840|3847.2|3841.2|3846|3840|13
1605898600000|2020-11-20 18:56:40|3846.2|3840.2|3845.2|3839.2|3846.2|3840.2|3845.2|3839.2|10
1605898610000|2020-11-20 18:56:50|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3845.2|3839.2|22
1605898620000|2020-11-20 18:57:00|3845.7|3839.7|3844.2|3838.2|3845.7|3839.7|3844.2|3838.2|2
1605898640000|2020-11-20 18:57:20|||||||||5
1605898670000|2020-11-20 18:57:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|1
1605898680000|2020-11-20 18:58:00|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|4
1605898690000|2020-11-20 18:58:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1605898700000|2020-11-20 18:58:20|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|25
1605898710000|2020-11-20 18:58:30|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|10
1605898720000|2020-11-20 18:58:40|3842.5|3836.5|3842.7|3836.7|3842.7|3836.7|3842.5|3836.5|2
1605898730000|2020-11-20 18:58:50|3842.2|3836.2|3843|3837|3843|3837|3842.2|3836.2|2
1605898740000|2020-11-20 18:59:00|3842.7|3836.7|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|0
1605898750000|2020-11-20 18:59:10|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|1
1605898760000|2020-11-20 18:59:20|3842.3|3836.3|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|3
1605898770000|2020-11-20 18:59:30|||||||||3
1605898780000|2020-11-20 18:59:40|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841|3835|2
1605898790000|2020-11-20 18:59:50|||||||||8
1605898800000|2020-11-20 19:00:00|3842|3836|3841.7|3835.7|3842.2|3836.2|3841.7|3835.7|110
1605898810000|2020-11-20 19:00:10|3842|3836|3842.2|3836.2|3842.2|3836.2|3842|3836|1
1605898820000|2020-11-20 19:00:20|3843|3837|3842.2|3836.2|3843|3837|3842.2|3836.2|3
1605898830000|2020-11-20 19:00:30|3842.5|3836.5|3844.7|3838.7|3844.7|3838.7|3842.3|3836.3|30
1605898840000|2020-11-20 19:00:40|3844.2|3838.2|3843.2|3837.2|3844.2|3838.2|3843.2|3837.2|3
1605898860000|2020-11-20 19:01:00|||||||||2
1605898870000|2020-11-20 19:01:10|3844|3838|3843.7|3837.7|3844|3838|3843.7|3837.7|0
1605898890000|2020-11-20 19:01:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1605898900000|2020-11-20 19:01:40|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|8
1605898910000|2020-11-20 19:01:50|3843.7|3837.7|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|1
1605898920000|2020-11-20 19:02:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|14
1605898950000|2020-11-20 19:02:30|3842.9|3836.9|3843.2|3837.2|3843.2|3837.2|3842.2|3836.2|11
1605898960000|2020-11-20 19:02:40|3842.4|3836.4|3842.2|3836.2|3842.4|3836.4|3842.2|3836.2|4
1605898970000|2020-11-20 19:02:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1605898980000|2020-11-20 19:03:00|||||||||4
1605898990000|2020-11-20 19:03:10|3841.9|3835.9|3842.2|3836.2|3842.2|3836.2|3841.2|3835.2|51
1605899000000|2020-11-20 19:03:20|||||||||1
1605899040000|2020-11-20 19:04:00|3842.5|3836.5|3841.7|3835.7|3842.7|3836.7|3841.3|3835.3|11
1605899050000|2020-11-20 19:04:10|3841.5|3835.5|3841.2|3835.2|3841.5|3835.5|3841.2|3835.2|0
1605899060000|2020-11-20 19:04:20|||||||||2
1605899070000|2020-11-20 19:04:30|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|16
1605899080000|2020-11-20 19:04:40|3840.5|3834.5|3841|3835|3841|3835|3840.2|3834.2|0
1605899090000|2020-11-20 19:04:50|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|0
1605899100000|2020-11-20 19:05:00|||||||||7
1605899110000|2020-11-20 19:05:10|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|7
1605899120000|2020-11-20 19:05:20|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|18
1605899130000|2020-11-20 19:05:30|3838.2|3832.2|3837.2|3831.2|3838.2|3832.2|3837.2|3831.2|39
1605899140000|2020-11-20 19:05:40|3838|3832|3838|3832|3838|3832|3836.7|3830.7|22
1605899150000|2020-11-20 19:05:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1605899160000|2020-11-20 19:06:00|3837.2|3831.2|3838.2|3832.2|3838.2|3832.2|3837.2|3831.2|22
1605899180000|2020-11-20 19:06:20|3837.2|3831.2|3836.7|3830.7|3838.2|3832.2|3836.7|3830.7|9
1605899190000|2020-11-20 19:06:30|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3835.4|3829.4|89
1605899200000|2020-11-20 19:06:40|||||||||18
1605899210000|2020-11-20 19:06:50|3835.2|3829.2|3836.2|3830.2|3836.2|3830.2|3834.2|3828.2|150
1605899220000|2020-11-20 19:07:00|3836|3830|3836.2|3830.2|3836.9|3830.9|3835.7|3829.7|10
1605899230000|2020-11-20 19:07:10|||||||||12
1605899240000|2020-11-20 19:07:20|||||||||12
1605899250000|2020-11-20 19:07:30|||||||||9
1605899260000|2020-11-20 19:07:40|3836.5|3830.5|3836.2|3830.2|3836.9|3830.9|3836.2|3830.2|11
1605899270000|2020-11-20 19:07:50|3836|3830|3837|3831|3837.2|3831.2|3836|3830|11
1605899280000|2020-11-20 19:08:00|3836.7|3830.7|3837.2|3831.2|3837.2|3831.2|3836.7|3830.7|11
1605899290000|2020-11-20 19:08:10|3837.9|3831.9|3840.2|3834.2|3840.5|3834.5|3837.9|3831.9|24
1605899300000|2020-11-20 19:08:20|||||||||149
1605899310000|2020-11-20 19:08:30|3839.9|3833.9|3839.9|3833.9|3840.2|3834.2|3839.2|3833.2|22
1605899320000|2020-11-20 19:08:40|3839.5|3833.5|3839.2|3833.2|3839.5|3833.5|3838.7|3832.7|3
1605899330000|2020-11-20 19:08:50|3839.7|3833.7|3839.2|3833.2|3840.2|3834.2|3839.2|3833.2|16
1605899340000|2020-11-20 19:09:00|3839.5|3833.5|3840.2|3834.2|3840.2|3834.2|3839.2|3833.2|25
1605899350000|2020-11-20 19:09:10|3841|3835|3841|3835|3841|3835|3841|3835|18
1605899360000|2020-11-20 19:09:20|3840.5|3834.5|3840.7|3834.7|3841|3835|3840.2|3834.2|12
1605899370000|2020-11-20 19:09:30|3840.2|3834.2|3841.2|3835.2|3841.2|3835.2|3840.2|3834.2|36
1605899380000|2020-11-20 19:09:40|3842.2|3836.2|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|33
1605899390000|2020-11-20 19:09:50|3840.2|3834.2|3840.3|3834.3|3841|3835|3840|3834|64
1605899400000|2020-11-20 19:10:00|3841.3|3835.3|3841.4|3835.4|3842.4|3836.4|3841.3|3835.3|25
1605899410000|2020-11-20 19:10:10|3842.4|3836.4|3842.3|3836.3|3842.4|3836.4|3842.3|3836.3|53
1605899420000|2020-11-20 19:10:20|3841.9|3835.9|3842.2|3836.2|3843.2|3837.2|3841.9|3835.9|17
1605899430000|2020-11-20 19:10:30|3842.7|3836.7|3844.8|3838.8|3844.8|3838.8|3842.2|3836.2|13
1605899440000|2020-11-20 19:10:40|3844.4|3838.4|3844.9|3838.9|3845.3|3839.3|3844.4|3838.4|24
1605899450000|2020-11-20 19:10:50|3844.4|3838.4|3845.4|3839.4|3845.4|3839.4|3844.4|3838.4|13
1605899460000|2020-11-20 19:11:00|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|22
1605899470000|2020-11-20 19:11:10|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|19
1605899480000|2020-11-20 19:11:20|3846.4|3840.4|3846.7|3840.7|3847.2|3841.2|3846.4|3840.4|41
1605899490000|2020-11-20 19:11:30|3847.7|3841.7|3848.7|3842.7|3849.2|3843.2|3847.7|3841.7|27
1605899500000|2020-11-20 19:11:40|3848.4|3842.4|3848.7|3842.7|3848.7|3842.7|3848|3842|25
1605899510000|2020-11-20 19:11:50|3848.8|3842.8|3849.7|3843.7|3849.7|3843.7|3848.7|3842.7|40
1605899520000|2020-11-20 19:12:00|3850.2|3844.2|3850.7|3844.7|3850.7|3844.7|3849.7|3843.7|76
1605899530000|2020-11-20 19:12:10|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|5
1605899540000|2020-11-20 19:12:20|||||||||14
1605899550000|2020-11-20 19:12:30|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.2|3842.2|8
1605899560000|2020-11-20 19:12:40|3849.5|3843.5|3848.5|3842.5|3849.5|3843.5|3848.2|3842.2|28
1605899570000|2020-11-20 19:12:50|3848.7|3842.7|3846.5|3840.5|3848.7|3842.7|3846.5|3840.5|16
1605899580000|2020-11-20 19:13:00|3846.7|3840.7|3845.5|3839.5|3847|3841|3845.4|3839.4|3
1605899590000|2020-11-20 19:13:10|3845.4|3839.4|3846.4|3840.4|3846.4|3840.4|3845.4|3839.4|4
1605899600000|2020-11-20 19:13:20|3845.7|3839.7|3845.7|3839.7|3846.4|3840.4|3845.7|3839.7|9
1605899610000|2020-11-20 19:13:30|3846.7|3840.7|3847.4|3841.4|3847.8|3841.8|3846.7|3840.7|133
1605899620000|2020-11-20 19:13:40|3847.8|3841.8|3847.9|3841.9|3847.9|3841.9|3846.9|3840.9|36
1605899630000|2020-11-20 19:13:50|3848.8|3842.8|3849.9|3843.9|3849.9|3843.9|3847.9|3841.9|46
1605899640000|2020-11-20 19:14:00|3848.9|3842.9|3846.9|3840.9|3849.8|3843.8|3846.9|3840.9|66
1605899650000|2020-11-20 19:14:10|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3843.9|3837.9|42
1605899660000|2020-11-20 19:14:20|3845.7|3839.7|3844.5|3838.5|3846.5|3840.5|3844|3838|74
1605899670000|2020-11-20 19:14:30|3844|3838|3843.4|3837.4|3844.7|3838.7|3842.7|3836.7|75
1605899680000|2020-11-20 19:14:40|3843|3837|3842.4|3836.4|3843.7|3837.7|3842.4|3836.4|52
1605899690000|2020-11-20 19:14:50|3843.3|3837.3|3844.8|3838.8|3844.8|3838.8|3843.3|3837.3|52
1605899700000|2020-11-20 19:15:00|3844.4|3838.4|3844.4|3838.4|3845.1|3839.1|3844.3|3838.3|28
1605899710000|2020-11-20 19:15:10|||||||||1
1605899720000|2020-11-20 19:15:20|3845.7|3839.7|3848.7|3842.7|3848.7|3842.7|3845.7|3839.7|114
1605899730000|2020-11-20 19:15:30|3848.3|3842.3|3848.7|3842.7|3849.2|3843.2|3848.3|3842.3|25
1605899740000|2020-11-20 19:15:40|3849.3|3843.3|3848.7|3842.7|3849.3|3843.3|3848.7|3842.7|9
1605899750000|2020-11-20 19:15:50|3848.5|3842.5|3848.2|3842.2|3848.5|3842.5|3848.2|3842.2|0
1605899760000|2020-11-20 19:16:00|3847.4|3841.4|3847|3841|3847.4|3841.4|3847|3841|13
1605899770000|2020-11-20 19:16:10|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|0
1605899780000|2020-11-20 19:16:20|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|1
1605899790000|2020-11-20 19:16:30|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3846.2|3840.2|10
1605899800000|2020-11-20 19:16:40|3846|3840|3849|3843|3849|3843|3845.9|3839.9|29
1605899810000|2020-11-20 19:16:50|3848.7|3842.7|3848.2|3842.2|3849|3843|3847|3841|8
1605899830000|2020-11-20 19:17:10|3847.9|3841.9|3847.2|3841.2|3848.7|3842.7|3846.7|3840.7|26
1605899840000|2020-11-20 19:17:20|3847.5|3841.5|3846.9|3840.9|3847.5|3841.5|3846.9|3840.9|0
1605899870000|2020-11-20 19:17:50|3847.4|3841.4|3847.2|3841.2|3847.9|3841.9|3846.9|3840.9|2
1605899880000|2020-11-20 19:18:00|3847.5|3841.5|3845.7|3839.7|3847.9|3841.9|3845.7|3839.7|13
1605899890000|2020-11-20 19:18:10|3845.4|3839.4|3844.9|3838.9|3845.4|3839.4|3844.9|3838.9|2
1605899900000|2020-11-20 19:18:20|3844.5|3838.5|3844.9|3838.9|3844.9|3838.9|3844.4|3838.4|6
1605899910000|2020-11-20 19:18:30|3844.8|3838.8|3842.7|3836.7|3844.8|3838.8|3842.7|3836.7|4
1605899920000|2020-11-20 19:18:40|3843|3837|3841.5|3835.5|3843|3837|3841.5|3835.5|2
1605899930000|2020-11-20 19:18:50|3841|3835|3843.9|3837.9|3843.9|3837.9|3841|3835|6
1605899940000|2020-11-20 19:19:00|3844|3838|3844.5|3838.5|3844.5|3838.5|3842.7|3836.7|7
1605899950000|2020-11-20 19:19:10|3844.7|3838.7|3844.5|3838.5|3844.7|3838.7|3844.2|3838.2|0
1605899960000|2020-11-20 19:19:20|3844.7|3838.7|3845.4|3839.4|3845.4|3839.4|3844.7|3838.7|6
1605899970000|2020-11-20 19:19:30|3845|3839|3844.2|3838.2|3845|3839|3843.7|3837.7|9
1605899980000|2020-11-20 19:19:40|3843.7|3837.7|3842.5|3836.5|3843.7|3837.7|3842.5|3836.5|3
1605899990000|2020-11-20 19:19:50|3842.3|3836.3|3844|3838|3844.2|3838.2|3841.7|3835.7|8
1606093200000|2020-11-23 01:00:00|3869.5|3863.5|3883.4|3877.4|3883.8|3877.8|3868.8|3862.8|80
1606093210000|2020-11-23 01:00:10|3883.9|3877.9|3885.4|3879.4|3889.4|3883.4|3883.9|3877.9|10
1606093220000|2020-11-23 01:00:20|3886.1|3880.1|3880.3|3874.3|3886.1|3880.1|3880.3|3874.3|53
1606093230000|2020-11-23 01:00:30|3880.2|3874.2|3876.1|3870.1|3880.2|3874.2|3875.6|3869.6|11
1606093240000|2020-11-23 01:00:40|3877.6|3871.6|3877.6|3871.6|3878.5|3872.5|3875.7|3869.7|3
1606093250000|2020-11-23 01:00:50|3877.2|3871.2|3873.3|3867.3|3877.2|3871.2|3873.3|3867.3|39
1606093260000|2020-11-23 01:01:00|3872.9|3866.9|3867|3861|3872.9|3866.9|3867|3861|26
1606093270000|2020-11-23 01:01:10|3867.8|3861.8|3870.1|3864.1|3870.2|3864.2|3866.9|3860.9|23
1606093280000|2020-11-23 01:01:20|3870.9|3864.9|3875.9|3869.9|3876.7|3870.7|3870.9|3864.9|10
1606093290000|2020-11-23 01:01:30|3876.3|3870.3|3875.4|3869.4|3877.6|3871.6|3875|3869|6
1606093300000|2020-11-23 01:01:40|3875|3869|3876.8|3870.8|3877.3|3871.3|3874.9|3868.9|1
1606093310000|2020-11-23 01:01:50|3876.6|3870.6|3877.6|3871.6|3878.5|3872.5|3875.7|3869.7|6
1606093320000|2020-11-23 01:02:00|3877.5|3871.5|3875.8|3869.8|3877.6|3871.6|3874.8|3868.8|0
1606093330000|2020-11-23 01:02:10|3875.9|3869.9|3877.5|3871.5|3877.7|3871.7|3875.7|3869.7|2
1606093340000|2020-11-23 01:02:20|3877.6|3871.6|3876.2|3870.2|3877.6|3871.6|3875.8|3869.8|16
1606093350000|2020-11-23 01:02:30|3876.3|3870.3|3879.7|3873.7|3880.1|3874.1|3875.5|3869.5|8
1606093360000|2020-11-23 01:02:40|3879.6|3873.6|3876.2|3870.2|3879.6|3873.6|3876.2|3870.2|1
1606093370000|2020-11-23 01:02:50|3876.3|3870.3|3874.6|3868.6|3876.3|3870.3|3874.6|3868.6|9
1606093380000|2020-11-23 01:03:00|3874.3|3868.3|3870.4|3864.4|3874.6|3868.6|3870.4|3864.4|5
1606093390000|2020-11-23 01:03:10|3871|3865|3871.1|3865.1|3871.6|3865.6|3869.8|3863.8|9
1606093400000|2020-11-23 01:03:20|3872.3|3866.3|3869.8|3863.8|3872.3|3866.3|3869.8|3863.8|0
1606093410000|2020-11-23 01:03:30|3869.3|3863.3|3868.1|3862.1|3869.4|3863.4|3868.1|3862.1|21
1606093420000|2020-11-23 01:03:40|3868.6|3862.6|3867.3|3861.3|3868.6|3862.6|3867.3|3861.3|11
1606093430000|2020-11-23 01:03:50|3867.4|3861.4|3867.8|3861.8|3868.7|3862.7|3867.3|3861.3|2
1606093440000|2020-11-23 01:04:00|3867.4|3861.4|3868.3|3862.3|3868.3|3862.3|3867.4|3861.4|1
1606093450000|2020-11-23 01:04:10|3868.1|3862.1|3865.8|3859.8|3868.1|3862.1|3865.7|3859.7|11
1606093460000|2020-11-23 01:04:20|3865.9|3859.9|3866.3|3860.3|3866.4|3860.4|3865.4|3859.4|3
1606093470000|2020-11-23 01:04:30|3865.4|3859.4|3866.8|3860.8|3866.8|3860.8|3865.4|3859.4|4
1606093480000|2020-11-23 01:04:40|3866.9|3860.9|3868.8|3862.8|3869.2|3863.2|3866.9|3860.9|0
1606093490000|2020-11-23 01:04:50|3869.3|3863.3|3869.4|3863.4|3869.4|3863.4|3868.8|3862.8|1
1606093500000|2020-11-23 01:05:00|3869.1|3863.1|3870.2|3864.2|3870.3|3864.3|3869.1|3863.1|0
1606093510000|2020-11-23 01:05:10|3870.3|3864.3|3873.7|3867.7|3874.7|3868.7|3870.2|3864.2|16
1606093520000|2020-11-23 01:05:20|3873.8|3867.8|3872.8|3866.8|3874.7|3868.7|3872.7|3866.7|0
1606093530000|2020-11-23 01:05:30|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3871.4|3865.4|2
1606093540000|2020-11-23 01:05:40|3872.7|3866.7|3872.3|3866.3|3872.8|3866.8|3872.3|3866.3|1
1606093550000|2020-11-23 01:05:50|3872.4|3866.4|3873.4|3867.4|3873.4|3867.4|3872.1|3866.1|3
1606093560000|2020-11-23 01:06:00|3872.9|3866.9|3874.8|3868.8|3874.8|3868.8|3872.9|3866.9|1
1606093570000|2020-11-23 01:06:10|3875.2|3869.2|3874.4|3868.4|3875.2|3869.2|3874.4|3868.4|0
1606093580000|2020-11-23 01:06:20|3874.6|3868.6|3875.3|3869.3|3875.4|3869.4|3874.6|3868.6|4
1606093590000|2020-11-23 01:06:30|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3873.4|3867.4|4
1606093600000|2020-11-23 01:06:40|3875.1|3869.1|3873.9|3867.9|3875.4|3869.4|3873.9|3867.9|3
1606093610000|2020-11-23 01:06:50|3874.1|3868.1|3875.9|3869.9|3875.9|3869.9|3874.1|3868.1|0
1606093620000|2020-11-23 01:07:00|3875.8|3869.8|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|0
1606093630000|2020-11-23 01:07:10|3875.9|3869.9|3876.7|3870.7|3876.9|3870.9|3875.8|3869.8|1
1606093640000|2020-11-23 01:07:20|3876.4|3870.4|3878.4|3872.4|3879.3|3873.3|3876.4|3870.4|0
1606093650000|2020-11-23 01:07:30|3879.4|3873.4|3877.9|3871.9|3879.4|3873.4|3877.1|3871.1|3
1606093660000|2020-11-23 01:07:40|3878.4|3872.4|3875.9|3869.9|3878.8|3872.8|3875.4|3869.4|5
1606093670000|2020-11-23 01:07:50|3876.9|3870.9|3875.9|3869.9|3877.4|3871.4|3875.9|3869.9|0
1606093680000|2020-11-23 01:08:00|3876.6|3870.6|3876.9|3870.9|3877.9|3871.9|3876.6|3870.6|0
1606093690000|2020-11-23 01:08:10|3876.8|3870.8|3876.9|3870.9|3876.9|3870.9|3876.4|3870.4|0
1606093700000|2020-11-23 01:08:20|3876.4|3870.4|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|13
1606093710000|2020-11-23 01:08:30|3877.4|3871.4|3876.6|3870.6|3877.4|3871.4|3876.4|3870.4|2
1606093720000|2020-11-23 01:08:40|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1606093730000|2020-11-23 01:08:50|3876.6|3870.6|3876.4|3870.4|3876.6|3870.6|3876.4|3870.4|0
1606093740000|2020-11-23 01:09:00|3876.3|3870.3|3874.8|3868.8|3876.3|3870.3|3873.4|3867.4|3
1606093750000|2020-11-23 01:09:10|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.4|3867.4|0
1606093760000|2020-11-23 01:09:20|3873.9|3867.9|3872.9|3866.9|3873.9|3867.9|3872.9|3866.9|1
1606093770000|2020-11-23 01:09:30|3873.1|3867.1|3872.9|3866.9|3873.1|3867.1|3872.1|3866.1|4
1606093780000|2020-11-23 01:09:40|3872.8|3866.8|3872.8|3866.8|3873.4|3867.4|3872.8|3866.8|1
1606093790000|2020-11-23 01:09:50|3872.7|3866.7|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|10
1606093800000|2020-11-23 01:10:00|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3872.3|3866.3|0
1606093810000|2020-11-23 01:10:10|3872.8|3866.8|3873.8|3867.8|3873.8|3867.8|3872.8|3866.8|0
1606093820000|2020-11-23 01:10:20|3873.7|3867.7|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|1
1606093830000|2020-11-23 01:10:30|3872.8|3866.8|3873.8|3867.8|3873.8|3867.8|3872.3|3866.3|0
1606093840000|2020-11-23 01:10:40|3872.8|3866.8|3874.1|3868.1|3874.1|3868.1|3872.8|3866.8|2
1606093860000|2020-11-23 01:11:00|3873.9|3867.9|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|10
1606093880000|2020-11-23 01:11:20|3875.4|3869.4|3874.1|3868.1|3875.4|3869.4|3874.1|3868.1|0
1606093890000|2020-11-23 01:11:30|3873.9|3867.9|3874.1|3868.1|3874.1|3868.1|3873.9|3867.9|0
1606093900000|2020-11-23 01:11:40|||||||||1
1606093920000|2020-11-23 01:12:00|3873.6|3867.6|3874.3|3868.3|3874.3|3868.3|3873.6|3867.6|71
1606093930000|2020-11-23 01:12:10|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3872.7|3866.7|28
1606093940000|2020-11-23 01:12:20|||||||||6
1606093950000|2020-11-23 01:12:30|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|3
1606093960000|2020-11-23 01:12:40|3873.2|3867.2|3873.6|3867.6|3873.6|3867.6|3873.2|3867.2|2
1606093970000|2020-11-23 01:12:50|3874|3868|3874|3868|3874.1|3868.1|3874|3868|1
1606093980000|2020-11-23 01:13:00|3873.6|3867.6|3873.1|3867.1|3873.6|3867.6|3873.1|3867.1|0
1606093990000|2020-11-23 01:13:10|3872|3866|3869.6|3863.6|3872|3866|3869.6|3863.6|5
1606094000000|2020-11-23 01:13:20|3869.1|3863.1|3867.8|3861.8|3869.1|3863.1|3867.8|3861.8|3
1606094010000|2020-11-23 01:13:30|3868.2|3862.2|3866.8|3860.8|3868.2|3862.2|3866.7|3860.7|4
1606094020000|2020-11-23 01:13:40|3867.2|3861.2|3868.7|3862.7|3868.7|3862.7|3867.2|3861.2|1
1606094030000|2020-11-23 01:13:50|3869.1|3863.1|3869.2|3863.2|3869.6|3863.6|3869.1|3863.1|2
1606094040000|2020-11-23 01:14:00|3868.7|3862.7|3867.8|3861.8|3868.7|3862.7|3867.6|3861.6|0
1606094050000|2020-11-23 01:14:10|3867.7|3861.7|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|2
1606094060000|2020-11-23 01:14:20|3868.1|3862.1|3868.2|3862.2|3868.7|3862.7|3868.1|3862.1|1
1606094070000|2020-11-23 01:14:30|3867.8|3861.8|3868.7|3862.7|3868.7|3862.7|3867.8|3861.8|0
1606094080000|2020-11-23 01:14:40|3869.1|3863.1|3868.7|3862.7|3869.1|3863.1|3868.2|3862.2|0
1606094090000|2020-11-23 01:14:50|3868.8|3862.8|3869.2|3863.2|3869.2|3863.2|3868.8|3862.8|0
1606094100000|2020-11-23 01:15:00|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.7|3862.7|0
1606094110000|2020-11-23 01:15:10|3869.2|3863.2|3870.7|3864.7|3871.2|3865.2|3869.2|3863.2|1
1606094120000|2020-11-23 01:15:20|3870.8|3864.8|3871.7|3865.7|3871.7|3865.7|3870.8|3864.8|0
1606094130000|2020-11-23 01:15:30|3872.7|3866.7|3873.2|3867.2|3873.2|3867.2|3872.7|3866.7|0
1606094140000|2020-11-23 01:15:40|3873.7|3867.7|3874.8|3868.8|3874.8|3868.8|3873.6|3867.6|0
1606094150000|2020-11-23 01:15:50|3875.9|3869.9|3876.7|3870.7|3876.8|3870.8|3875.8|3869.8|53
1606094160000|2020-11-23 01:16:00|3876.8|3870.8|3875.8|3869.8|3876.8|3870.8|3875.8|3869.8|1
1606094170000|2020-11-23 01:16:10|3876.3|3870.3|3876.3|3870.3|3877.2|3871.2|3875.8|3869.8|1
1606094180000|2020-11-23 01:16:20|3876.2|3870.2|3875.2|3869.2|3876.3|3870.3|3875.2|3869.2|0
1606094190000|2020-11-23 01:16:30|3874.8|3868.8|3874.7|3868.7|3874.8|3868.8|3874.7|3868.7|0
1606094200000|2020-11-23 01:16:40|3874.3|3868.3|3874.4|3868.4|3874.8|3868.8|3874.3|3868.3|0
1606094210000|2020-11-23 01:16:50|3874.3|3868.3|3874.7|3868.7|3874.7|3868.7|3874.3|3868.3|0
1606094220000|2020-11-23 01:17:00|3874.3|3868.3|3876.6|3870.6|3877.2|3871.2|3874.3|3868.3|22
1606094230000|2020-11-23 01:17:10|3876.2|3870.2|3878.1|3872.1|3878.1|3872.1|3875.6|3869.6|3
1606094240000|2020-11-23 01:17:20|3877.7|3871.7|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|4
1606094250000|2020-11-23 01:17:30|3878.5|3872.5|3878.5|3872.5|3878.9|3872.9|3878.5|3872.5|5
1606094260000|2020-11-23 01:17:40|3878.1|3872.1|3876.6|3870.6|3878.1|3872.1|3876.2|3870.2|2
1606094270000|2020-11-23 01:17:50|3876.7|3870.7|3876.7|3870.7|3876.8|3870.8|3876.6|3870.6|1
1606094280000|2020-11-23 01:18:00|3876.2|3870.2|3875.7|3869.7|3876.6|3870.6|3875.6|3869.6|3
1606094290000|2020-11-23 01:18:10|3875.2|3869.2|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|0
1606094300000|2020-11-23 01:18:20|3875.7|3869.7|3876.2|3870.2|3876.2|3870.2|3875.7|3869.7|0
1606094310000|2020-11-23 01:18:30|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1606094320000|2020-11-23 01:18:40|3876.2|3870.2|3876.6|3870.6|3877|3871|3876.1|3870.1|0
1606094340000|2020-11-23 01:19:00|3876.5|3870.5|3876.1|3870.1|3877|3871|3876.1|3870.1|0
1606094350000|2020-11-23 01:19:10|3876.2|3870.2|3876.6|3870.6|3876.6|3870.6|3876.2|3870.2|0
1606094360000|2020-11-23 01:19:20|3876.2|3870.2|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|1
1606094370000|2020-11-23 01:19:30|3876.7|3870.7|3877.4|3871.4|3877.5|3871.5|3876.7|3870.7|0
1606094380000|2020-11-23 01:19:40|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.4|3871.4|0
1606094390000|2020-11-23 01:19:50|3877.4|3871.4|3878.4|3872.4|3878.4|3872.4|3877.4|3871.4|6
1606094400000|2020-11-23 01:20:00|3878|3872|3877|3871|3878|3872|3877|3871|0
1606094410000|2020-11-23 01:20:10|3876.6|3870.6|3873.2|3867.2|3876.6|3870.6|3872.7|3866.7|3
1606094420000|2020-11-23 01:20:20|3872.7|3866.7|3872.7|3866.7|3872.8|3866.8|3872.7|3866.7|0
1606094430000|2020-11-23 01:20:30|3872.8|3866.8|3873.2|3867.2|3873.2|3867.2|3872.3|3866.3|2
1606094440000|2020-11-23 01:20:40|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|0
1606094450000|2020-11-23 01:20:50|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873|3867|0
1606094460000|2020-11-23 01:21:00|3874|3868|3873.6|3867.6|3874|3868|3873.6|3867.6|0
1606094470000|2020-11-23 01:21:10|3873.5|3867.5|3873.4|3867.4|3873.5|3867.5|3873.4|3867.4|0
1606094480000|2020-11-23 01:21:20|3873.5|3867.5|3873.5|3867.5|3873.6|3867.6|3873.5|3867.5|2
1606094490000|2020-11-23 01:21:30|3873.6|3867.6|3873.5|3867.5|3873.6|3867.6|3873.5|3867.5|0
1606094500000|2020-11-23 01:21:40|3873.1|3867.1|3872.6|3866.6|3873.1|3867.1|3872.6|3866.6|0
1606094530000|2020-11-23 01:22:10|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|3873.1|3867.1|0
1606094540000|2020-11-23 01:22:20|3873|3867|3873.6|3867.6|3873.6|3867.6|3873|3867|0
1606094550000|2020-11-23 01:22:30|3874|3868|3874.1|3868.1|3874.5|3868.5|3873.6|3867.6|0
1606094560000|2020-11-23 01:22:40|3874|3868|3873.6|3867.6|3874|3868|3873.6|3867.6|0
1606094570000|2020-11-23 01:22:50|3874|3868|3873.6|3867.6|3874|3868|3873.6|3867.6|0
1606094580000|2020-11-23 01:23:00|3873.5|3867.5|3872.2|3866.2|3873.5|3867.5|3872.2|3866.2|0
1606094590000|2020-11-23 01:23:10|3872.1|3866.1|3871.1|3865.1|3872.1|3866.1|3871.1|3865.1|2
1606094600000|2020-11-23 01:23:20|3871|3865|3867.7|3861.7|3871|3865|3867.3|3861.3|8
1606094610000|2020-11-23 01:23:30|3867.3|3861.3|3867.3|3861.3|3868.2|3862.2|3867.3|3861.3|5
1606094620000|2020-11-23 01:23:40|3867.7|3861.7|3867.8|3861.8|3867.8|3861.8|3867.7|3861.7|7
1606094630000|2020-11-23 01:23:50|3867.3|3861.3|3868.2|3862.2|3868.2|3862.2|3867.3|3861.3|2
1606094640000|2020-11-23 01:24:00|3867.8|3861.8|3868.2|3862.2|3868.2|3862.2|3867.8|3861.8|2
1606094650000|2020-11-23 01:24:10|3868.8|3862.8|3869.8|3863.8|3869.8|3863.8|3868.8|3862.8|7
1606094660000|2020-11-23 01:24:20|3870.2|3864.2|3871.7|3865.7|3871.7|3865.7|3869.8|3863.8|0
1606094670000|2020-11-23 01:24:30|3871.6|3865.6|3870.7|3864.7|3871.6|3865.6|3870.7|3864.7|1
1606094680000|2020-11-23 01:24:40|3870.6|3864.6|3870.7|3864.7|3870.7|3864.7|3870.6|3864.6|1
1606094690000|2020-11-23 01:24:50|3870.6|3864.6|3869.7|3863.7|3870.6|3864.6|3869.6|3863.6|1
1606094700000|2020-11-23 01:25:00|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|0
1606094710000|2020-11-23 01:25:10|3869.7|3863.7|3870.7|3864.7|3871|3865|3869.7|3863.7|1
1606094720000|2020-11-23 01:25:20|3871.1|3865.1|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|0
1606094730000|2020-11-23 01:25:30|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|1
1606094740000|2020-11-23 01:25:40|3870.5|3864.5|3871.6|3865.6|3871.6|3865.6|3870.5|3864.5|0
1606094750000|2020-11-23 01:25:50|3871.7|3865.7|3871.6|3865.6|3872.1|3866.1|3871.5|3865.5|1
1606094760000|2020-11-23 01:26:00|3871.5|3865.5|3871.5|3865.5|3871.6|3865.6|3871.5|3865.5|0
1606094780000|2020-11-23 01:26:20|3871.6|3865.6|3871.1|3865.1|3872.1|3866.1|3870.6|3864.6|1
1606094790000|2020-11-23 01:26:30|3870.6|3864.6|3871.1|3865.1|3871.1|3865.1|3870.6|3864.6|1
1606094810000|2020-11-23 01:26:50|3871.2|3865.2|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|0
1606094820000|2020-11-23 01:27:00|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.5|3865.5|2
1606094830000|2020-11-23 01:27:10|3873|3867|3874|3868|3874.1|3868.1|3872.6|3866.6|0
1606094840000|2020-11-23 01:27:20|3873.7|3867.7|3874.6|3868.6|3874.6|3868.6|3873.3|3867.3|0
1606094850000|2020-11-23 01:27:30|3874.2|3868.2|3874.6|3868.6|3875|3869|3874.2|3868.2|0
1606094860000|2020-11-23 01:27:40|3875|3869|3874|3868|3875|3869|3874|3868|0
1606094870000|2020-11-23 01:27:50|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1606094880000|2020-11-23 01:28:00|3873.7|3867.7|3873.1|3867.1|3873.7|3867.7|3873.1|3867.1|1
1606094900000|2020-11-23 01:28:20|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|0
1606094910000|2020-11-23 01:28:30|3872.9|3866.9|3873.7|3867.7|3873.7|3867.7|3872.2|3866.2|2
1606094930000|2020-11-23 01:28:50|3873.3|3867.3|3872.7|3866.7|3873.3|3867.3|3872.6|3866.6|1
1606094940000|2020-11-23 01:29:00|3872.6|3866.6|3871.7|3865.7|3872.7|3866.7|3871.7|3865.7|0
1606094950000|2020-11-23 01:29:10|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1606094960000|2020-11-23 01:29:20|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.2|3865.2|1
1606094990000|2020-11-23 01:29:50|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|0
1606095000000|2020-11-23 01:30:00|3870.7|3864.7|3868.8|3862.8|3870.7|3864.7|3868.4|3862.4|4
1606095010000|2020-11-23 01:30:10|3868.7|3862.7|3868.8|3862.8|3868.8|3862.8|3868.7|3862.7|2
1606095020000|2020-11-23 01:30:20|3868.7|3862.7|3868.8|3862.8|3869.2|3863.2|3867.8|3861.8|6
1606095030000|2020-11-23 01:30:30|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1606095040000|2020-11-23 01:30:40|3869.3|3863.3|3870.1|3864.1|3870.1|3864.1|3869.3|3863.3|0
1606095050000|2020-11-23 01:30:50|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1606095060000|2020-11-23 01:31:00|3870.1|3864.1|3869.7|3863.7|3870.1|3864.1|3869.6|3863.6|0
1606095070000|2020-11-23 01:31:10|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|0
1606095080000|2020-11-23 01:31:20|3869.8|3863.8|3869.7|3863.7|3870.1|3864.1|3869.2|3863.2|2
1606095090000|2020-11-23 01:31:30|3869.6|3863.6|3870.1|3864.1|3870.6|3864.6|3869.6|3863.6|3
1606095100000|2020-11-23 01:31:40|3869.7|3863.7|3869.6|3863.6|3869.7|3863.7|3869.6|3863.6|1
1606095110000|2020-11-23 01:31:50|3870.6|3864.6|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|0
1606095120000|2020-11-23 01:32:00|3869.5|3863.5|3869.7|3863.7|3869.7|3863.7|3869.5|3863.5|0
1606095130000|2020-11-23 01:32:10|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3868.7|3862.7|1
1606095140000|2020-11-23 01:32:20|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.1|3863.1|0
1606095150000|2020-11-23 01:32:30|3869.6|3863.6|3870.6|3864.6|3870.6|3864.6|3869.1|3863.1|0
1606095160000|2020-11-23 01:32:40|3870.1|3864.1|3869.5|3863.5|3870.1|3864.1|3869.5|3863.5|0
1606095170000|2020-11-23 01:32:50|3870|3864|3869.1|3863.1|3870.1|3864.1|3869.1|3863.1|0
1606095180000|2020-11-23 01:33:00|3868.7|3862.7|3868.7|3862.7|3869.1|3863.1|3868.7|3862.7|3
1606095190000|2020-11-23 01:33:10|3869.1|3863.1|3869.5|3863.5|3869.6|3863.6|3868.7|3862.7|0
1606095200000|2020-11-23 01:33:20|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|0
1606095210000|2020-11-23 01:33:30|3868.7|3862.7|3869.7|3863.7|3869.7|3863.7|3868.7|3862.7|6
1606095220000|2020-11-23 01:33:40|3869.8|3863.8|3870.5|3864.5|3870.5|3864.5|3869.6|3863.6|2
1606095230000|2020-11-23 01:33:50|3870|3864|3870.5|3864.5|3870.5|3864.5|3870|3864|0
1606095240000|2020-11-23 01:34:00|3869.5|3863.5|3870.5|3864.5|3870.5|3864.5|3869.5|3863.5|1
1606095250000|2020-11-23 01:34:10|3869.6|3863.6|3870.5|3864.5|3871|3865|3869.6|3863.6|2
1606095270000|2020-11-23 01:34:30|3870.2|3864.2|3870.6|3864.6|3871|3865|3870.2|3864.2|10
1606095280000|2020-11-23 01:34:40|3870.9|3864.9|3870.5|3864.5|3871|3865|3870.5|3864.5|0
1606095290000|2020-11-23 01:34:50|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870|3864|0
1606095300000|2020-11-23 01:35:00|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|2
1606095330000|2020-11-23 01:35:30|3870|3864|3869.5|3863.5|3870|3864|3869.5|3863.5|2
1606095340000|2020-11-23 01:35:40|3869|3863|3869.5|3863.5|3869.5|3863.5|3869|3863|3
1606095350000|2020-11-23 01:35:50|3869|3863|3869.5|3863.5|3869.5|3863.5|3869|3863|3
1606095370000|2020-11-23 01:36:10|3869.9|3863.9|3870|3864|3870|3864|3869.9|3863.9|0
1606095380000|2020-11-23 01:36:20|3869.6|3863.6|3870|3864|3870|3864|3869.5|3863.5|0
1606095390000|2020-11-23 01:36:30|3869.9|3863.9|3870|3864|3870.1|3864.1|3869.9|3863.9|2
1606095400000|2020-11-23 01:36:40|3870.1|3864.1|3870.5|3864.5|3870.5|3864.5|3870.1|3864.1|1
1606095420000|2020-11-23 01:37:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1606095430000|2020-11-23 01:37:10|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|0
1606095440000|2020-11-23 01:37:20|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|1
1606095450000|2020-11-23 01:37:30|3871|3865|3871.4|3865.4|3871.4|3865.4|3871|3865|2
1606095460000|2020-11-23 01:37:40|3871.7|3865.7|3872.1|3866.1|3872.2|3866.2|3871.7|3865.7|0
1606095470000|2020-11-23 01:37:50|3872.2|3866.2|3872.1|3866.1|3872.2|3866.2|3872.1|3866.1|0
1606095480000|2020-11-23 01:38:00|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.1|3866.1|6
1606095490000|2020-11-23 01:38:10|3871.9|3865.9|3871.1|3865.1|3871.9|3865.9|3871.1|3865.1|1
1606095500000|2020-11-23 01:38:20|3871.2|3865.2|3870.9|3864.9|3871.2|3865.2|3870.9|3864.9|2
1606095510000|2020-11-23 01:38:30|3871.7|3865.7|3871.2|3865.2|3871.7|3865.7|3871.2|3865.2|0
1606095530000|2020-11-23 01:38:50|3871.7|3865.7|3872.1|3866.1|3872.1|3866.1|3871.4|3865.4|0
1606095540000|2020-11-23 01:39:00|3871.2|3865.2|3871.2|3865.2|3871.4|3865.4|3871.2|3865.2|1
1606095550000|2020-11-23 01:39:10|3871.4|3865.4|3871.7|3865.7|3871.7|3865.7|3871.4|3865.4|0
1606095570000|2020-11-23 01:39:30|||||||||1
1606095580000|2020-11-23 01:39:40|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|2
1606095590000|2020-11-23 01:39:50|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1606095600000|2020-11-23 01:40:00|3872.5|3866.5|3873.1|3867.1|3873.6|3867.6|3872.1|3866.1|6
1606095610000|2020-11-23 01:40:10|3872.7|3866.7|3872.7|3866.7|3873.1|3867.1|3872.7|3866.7|0
1606095620000|2020-11-23 01:40:20|3873.1|3867.1|3873.1|3867.1|3874.6|3868.6|3872.7|3866.7|5
1606095630000|2020-11-23 01:40:30|3873.6|3867.6|3874.7|3868.7|3874.9|3868.9|3873.6|3867.6|3
1606095650000|2020-11-23 01:40:50|3874.9|3868.9|3874.4|3868.4|3874.9|3868.9|3874.4|3868.4|0
1606095660000|2020-11-23 01:41:00|3874|3868|3873.9|3867.9|3874|3868|3873.9|3867.9|0
1606095670000|2020-11-23 01:41:10|3874|3868|3874.4|3868.4|3874.4|3868.4|3874|3868|0
1606095680000|2020-11-23 01:41:20|3873.9|3867.9|3874|3868|3874.4|3868.4|3873.9|3867.9|0
1606095690000|2020-11-23 01:41:30|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|1
1606095700000|2020-11-23 01:41:40|3873.7|3867.7|3873.4|3867.4|3873.7|3867.7|3872.9|3866.9|0
1606095710000|2020-11-23 01:41:50|3873.2|3867.2|3872.4|3866.4|3873.2|3867.2|3872.4|3866.4|0
1606095720000|2020-11-23 01:42:00|3872.6|3866.6|3872.4|3866.4|3873.4|3867.4|3872.4|3866.4|9
1606095730000|2020-11-23 01:42:10|3872|3866|3872.5|3866.5|3872.5|3866.5|3872|3866|2
1606095740000|2020-11-23 01:42:20|3872.4|3866.4|3872.4|3866.4|3872.5|3866.5|3872.4|3866.4|2
1606095750000|2020-11-23 01:42:30|3872.5|3866.5|3872.9|3866.9|3873.4|3867.4|3872.4|3866.4|2
1606095760000|2020-11-23 01:42:40|||||||||2
1606095770000|2020-11-23 01:42:50|||||||||1
1606095780000|2020-11-23 01:43:00|3872.4|3866.4|3872|3866|3872.9|3866.9|3872|3866|6
1606095790000|2020-11-23 01:43:10|3871|3865|3871|3865|3871|3865|3871|3865|1
1606095820000|2020-11-23 01:43:40|3870.9|3864.9|3870.1|3864.1|3871|3865|3870.1|3864.1|1
1606095850000|2020-11-23 01:44:10|3870.2|3864.2|3871|3865|3871|3865|3870.2|3864.2|0
1606095860000|2020-11-23 01:44:20|3870.9|3864.9|3870.6|3864.6|3870.9|3864.9|3870.6|3864.6|1
1606095870000|2020-11-23 01:44:30|3871|3865|3870.5|3864.5|3871|3865|3870.5|3864.5|1
1606095880000|2020-11-23 01:44:40|3870.6|3864.6|3870.5|3864.5|3870.6|3864.6|3870.5|3864.5|0
1606095890000|2020-11-23 01:44:50|3870.6|3864.6|3870.5|3864.5|3871|3865|3870.5|3864.5|0
1606095910000|2020-11-23 01:45:10|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606095920000|2020-11-23 01:45:20|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|1
1606095930000|2020-11-23 01:45:30|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|0
1606095950000|2020-11-23 01:45:50|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606095960000|2020-11-23 01:46:00|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.7|3864.7|0
1606095970000|2020-11-23 01:46:10|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|0
1606095980000|2020-11-23 01:46:20|3870.7|3864.7|3870.4|3864.4|3870.9|3864.9|3870.2|3864.2|0
1606095990000|2020-11-23 01:46:30|3870.2|3864.2|3870.4|3864.4|3870.4|3864.4|3870.2|3864.2|0
1606096030000|2020-11-23 01:47:10|3870|3864|3870|3864|3870|3864|3870|3864|0
1606096040000|2020-11-23 01:47:20|3869.9|3863.9|3870|3864|3870|3864|3869.9|3863.9|1
1606096050000|2020-11-23 01:47:30|3870.4|3864.4|3869|3863|3870.4|3864.4|3869|3863|1
1606096060000|2020-11-23 01:47:40|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869|3863|1
1606096080000|2020-11-23 01:48:00|3869|3863|3868.6|3862.6|3869|3863|3868.1|3862.1|2
1606096090000|2020-11-23 01:48:10|3869|3863|3868.6|3862.6|3869|3863|3868.6|3862.6|0
1606096100000|2020-11-23 01:48:20|3868.5|3862.5|3869.4|3863.4|3869.5|3863.5|3868.5|3862.5|1
1606096110000|2020-11-23 01:48:30|3869.9|3863.9|3869.4|3863.4|3869.9|3863.9|3869.4|3863.4|0
1606096120000|2020-11-23 01:48:40|3869.5|3863.5|3870.9|3864.9|3870.9|3864.9|3869.5|3863.5|0
1606096130000|2020-11-23 01:48:50|3871|3865|3870.4|3864.4|3871|3865|3870.2|3864.2|0
1606096140000|2020-11-23 01:49:00|3870.5|3864.5|3870.5|3864.5|3870.9|3864.9|3870.4|3864.4|1
1606096150000|2020-11-23 01:49:10|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096170000|2020-11-23 01:49:30|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|0
1606096190000|2020-11-23 01:49:50|3870.4|3864.4|3870|3864|3870.5|3864.5|3870|3864|1
1606096200000|2020-11-23 01:50:00|3870.4|3864.4|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|1
1606096210000|2020-11-23 01:50:10|3869.9|3863.9|3869.9|3863.9|3870.5|3864.5|3869.5|3863.5|2
1606096220000|2020-11-23 01:50:20|3869.5|3863.5|3870.4|3864.4|3870.5|3864.5|3869.5|3863.5|0
1606096230000|2020-11-23 01:50:30|3870.5|3864.5|3870.2|3864.2|3870.5|3864.5|3870.2|3864.2|0
1606096240000|2020-11-23 01:50:40|3870.4|3864.4|3870.2|3864.2|3870.4|3864.4|3870.2|3864.2|0
1606096250000|2020-11-23 01:50:50|3870.1|3864.1|3869.9|3863.9|3870.1|3864.1|3869.5|3863.5|1
1606096260000|2020-11-23 01:51:00|3869.5|3863.5|3869.9|3863.9|3869.9|3863.9|3869.5|3863.5|4
1606096280000|2020-11-23 01:51:20|3870|3864|3870.9|3864.9|3871.4|3865.4|3870|3864|0
1606096290000|2020-11-23 01:51:30|3870.5|3864.5|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096300000|2020-11-23 01:51:40|3870.2|3864.2|3870.5|3864.5|3870.5|3864.5|3870.2|3864.2|0
1606096320000|2020-11-23 01:52:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1606096330000|2020-11-23 01:52:10|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|0
1606096340000|2020-11-23 01:52:20|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096350000|2020-11-23 01:52:30|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096360000|2020-11-23 01:52:40|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096370000|2020-11-23 01:52:50|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|0
1606096380000|2020-11-23 01:53:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1606096390000|2020-11-23 01:53:10|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1606096410000|2020-11-23 01:53:30|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|2
1606096420000|2020-11-23 01:53:40|3869.5|3863.5|3869.6|3863.6|3870|3864|3869.1|3863.1|5
1606096490000|2020-11-23 01:54:50|3870|3864|3869.6|3863.6|3870|3864|3869.6|3863.6|0
1606096500000|2020-11-23 01:55:00|3870|3864|3869.6|3863.6|3870|3864|3869.6|3863.6|0
1606096510000|2020-11-23 01:55:10|3870|3864|3870.6|3864.6|3870.6|3864.6|3870|3864|2
1606096520000|2020-11-23 01:55:20|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606096530000|2020-11-23 01:55:30|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1606096540000|2020-11-23 01:55:40|3869.6|3863.6|3869.6|3863.6|3870|3864|3869.6|3863.6|2
1606096550000|2020-11-23 01:55:50|3870|3864|3869.6|3863.6|3870|3864|3869.6|3863.6|0
1606096560000|2020-11-23 01:56:00|3870|3864|3870|3864|3870|3864|3870|3864|0
1606096570000|2020-11-23 01:56:10|3870.6|3864.6|3870.9|3864.9|3870.9|3864.9|3870.5|3864.5|0
1606096580000|2020-11-23 01:56:20|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|1
1606096590000|2020-11-23 01:56:30|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|1
1606096600000|2020-11-23 01:56:40|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606096610000|2020-11-23 01:56:50|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096620000|2020-11-23 01:57:00|3870.6|3864.6|3871|3865|3871|3865|3870.6|3864.6|0
1606096630000|2020-11-23 01:57:10|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.4|3864.4|0
1606096640000|2020-11-23 01:57:20|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|2
1606096670000|2020-11-23 01:57:50|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|0
1606096700000|2020-11-23 01:58:20|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|1
1606096710000|2020-11-23 01:58:30|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606096720000|2020-11-23 01:58:40|3871.4|3865.4|3871.2|3865.2|3871.4|3865.4|3871.2|3865.2|3
1606096740000|2020-11-23 01:59:00|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|12
1606096750000|2020-11-23 01:59:10|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|1
1606096760000|2020-11-23 01:59:20|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1606096770000|2020-11-23 01:59:30|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1606096800000|2020-11-23 02:00:00|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.4|3864.4|2
1606096810000|2020-11-23 02:00:10|3870.4|3864.4|3870.4|3864.4|3870.5|3864.5|3870.4|3864.4|0
1606096820000|2020-11-23 02:00:20|3870|3864|3870|3864|3870|3864|3870|3864|0
1606096850000|2020-11-23 02:00:50|3870.5|3864.5|3870.5|3864.5|3870.9|3864.9|3870|3864|1
1606096860000|2020-11-23 02:01:00|3870.4|3864.4|3870.4|3864.4|3870.5|3864.5|3870.4|3864.4|1
1606096880000|2020-11-23 02:01:20|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|1
1606096900000|2020-11-23 02:01:40|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606096910000|2020-11-23 02:01:50|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606096920000|2020-11-23 02:02:00|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|0
1606096950000|2020-11-23 02:02:30|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1606096960000|2020-11-23 02:02:40|3870.5|3864.5|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|1
1606096970000|2020-11-23 02:02:50|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|1
1606096980000|2020-11-23 02:03:00|3870.4|3864.4|3870.2|3864.2|3870.5|3864.5|3870.2|3864.2|15
1606096990000|2020-11-23 02:03:10|3870|3864|3870.2|3864.2|3870.2|3864.2|3870|3864|14
1606097000000|2020-11-23 02:03:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1606097010000|2020-11-23 02:03:30|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1606097030000|2020-11-23 02:03:50|3870.7|3864.7|3870.7|3864.7|3870.9|3864.9|3870.7|3864.7|1
1606097040000|2020-11-23 02:04:00|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3
1606097080000|2020-11-23 02:04:40|3871.4|3865.4|3872|3866|3872|3866|3871.4|3865.4|2
1606097100000|2020-11-23 02:05:00|3871.9|3865.9|3871.2|3865.2|3872|3866|3871.2|3865.2|13
1606097110000|2020-11-23 02:05:10|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|0
1606097120000|2020-11-23 02:05:20|3871.9|3865.9|3871.4|3865.4|3871.9|3865.9|3871.4|3865.4|0
1606097130000|2020-11-23 02:05:30|3870.5|3864.5|3870.5|3864.5|3870.6|3864.6|3870.5|3864.5|0
1606097160000|2020-11-23 02:06:00|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870|3864|0
1606097190000|2020-11-23 02:06:30|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606097200000|2020-11-23 02:06:40|3870.9|3864.9|3870.5|3864.5|3870.9|3864.9|3870.5|3864.5|0
1606097240000|2020-11-23 02:07:20|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1606097260000|2020-11-23 02:07:40|||||||||1
1606097270000|2020-11-23 02:07:50|3870|3864|3869.9|3863.9|3870|3864|3869.9|3863.9|0
1606097280000|2020-11-23 02:08:00|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|0
1606097310000|2020-11-23 02:08:30|3869.1|3863.1|3869.9|3863.9|3869.9|3863.9|3869.1|3863.1|0
1606097320000|2020-11-23 02:08:40|3869.5|3863.5|3870.4|3864.4|3870.5|3864.5|3869.5|3863.5|3
1606097330000|2020-11-23 02:08:50|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|1
1606097340000|2020-11-23 02:09:00|3870.4|3864.4|3869.5|3863.5|3870.4|3864.4|3869.5|3863.5|0
1606097370000|2020-11-23 02:09:30|3869.6|3863.6|3870.5|3864.5|3870.5|3864.5|3869.6|3863.6|2
1606097390000|2020-11-23 02:09:50|3870.4|3864.4|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|1
1606097400000|2020-11-23 02:10:00|3870.4|3864.4|3870.4|3864.4|3870.5|3864.5|3870.4|3864.4|3
1606097410000|2020-11-23 02:10:10|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|1
1606097420000|2020-11-23 02:10:20|3870.9|3864.9|3870.9|3864.9|3871|3865|3870.9|3864.9|0
1606097430000|2020-11-23 02:10:30|3871|3865|3870.9|3864.9|3871|3865|3870.9|3864.9|0
1606097450000|2020-11-23 02:10:50|3870|3864|3870.4|3864.4|3870.4|3864.4|3870|3864|0
1606097460000|2020-11-23 02:11:00|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.4|3864.4|3
1606097480000|2020-11-23 02:11:20|3870|3864|3870|3864|3870|3864|3870|3864|2
1606097500000|2020-11-23 02:11:40|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|0
1606097510000|2020-11-23 02:11:50|3870|3864|3869.6|3863.6|3870|3864|3869.6|3863.6|0
1606097530000|2020-11-23 02:12:10|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|0
1606097550000|2020-11-23 02:12:30|3869.5|3863.5|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|0
1606097560000|2020-11-23 02:12:40|3869.6|3863.6|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|0
1606097570000|2020-11-23 02:12:50|3869.6|3863.6|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|16
1606097580000|2020-11-23 02:13:00|3869.1|3863.1|3869.5|3863.5|3869.5|3863.5|3869.1|3863.1|2
1606097610000|2020-11-23 02:13:30|3870|3864|3869.9|3863.9|3870|3864|3869.9|3863.9|0
1606097620000|2020-11-23 02:13:40|3869.6|3863.6|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|0
1606097630000|2020-11-23 02:13:50|3870|3864|3870|3864|3870|3864|3870|3864|0
1606097640000|2020-11-23 02:14:00|3869.9|3863.9|3869.5|3863.5|3869.9|3863.9|3869.5|3863.5|0
1606097650000|2020-11-23 02:14:10|3869.1|3863.1|3869.5|3863.5|3869.5|3863.5|3869.1|3863.1|2
1606097670000|2020-11-23 02:14:30|||||||||2
1606097700000|2020-11-23 02:15:00|||||||||1
1606097730000|2020-11-23 02:15:30|||||||||3
1606097800000|2020-11-23 02:16:40|3868.9|3862.9|3868.1|3862.1|3868.9|3862.9|3868.1|3862.1|1
1606097820000|2020-11-23 02:17:00|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1606097870000|2020-11-23 02:17:50|3869.6|3863.6|3868.6|3862.6|3869.6|3863.6|3868.6|3862.6|6
1606097880000|2020-11-23 02:18:00|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1606097890000|2020-11-23 02:18:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1606097910000|2020-11-23 02:18:30|3867.1|3861.1|3865.6|3859.6|3867.1|3861.1|3865.6|3859.6|51
1606097930000|2020-11-23 02:18:50|||||||||1
1606097960000|2020-11-23 02:19:20|3865.7|3859.7|3865.6|3859.6|3865.7|3859.7|3865.6|3859.6|1
1606097970000|2020-11-23 02:19:30|3865.7|3859.7|3866.1|3860.1|3866.1|3860.1|3865.7|3859.7|0
1606097980000|2020-11-23 02:19:40|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|2
1606098030000|2020-11-23 02:20:30|3866|3860|3866|3860|3866|3860|3866|3860|0
1606098040000|2020-11-23 02:20:40|3866.1|3860.1|3866.9|3860.9|3866.9|3860.9|3866.1|3860.1|0
1606098050000|2020-11-23 02:20:50|3867|3861|3867.1|3861.1|3867.1|3861.1|3867|3861|1
1606098060000|2020-11-23 02:21:00|3867|3861|3867|3861|3867|3861|3867|3861|0
1606098120000|2020-11-23 02:22:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606098130000|2020-11-23 02:22:10|3867|3861|3867|3861|3867|3861|3867|3861|0
1606098140000|2020-11-23 02:22:20|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|4
1606098170000|2020-11-23 02:22:50|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|0
1606098240000|2020-11-23 02:24:00|3866.1|3860.1|3866.4|3860.4|3866.5|3860.5|3866.1|3860.1|1
1606098260000|2020-11-23 02:24:20|3866|3860|3866|3860|3866|3860|3866|3860|0
1606098280000|2020-11-23 02:24:40|3866.7|3860.7|3867.1|3861.1|3867.1|3861.1|3866.7|3860.7|9
1606098300000|2020-11-23 02:25:00|3866.5|3860.5|3866|3860|3866.5|3860.5|3866|3860|1
1606098310000|2020-11-23 02:25:10|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1606098320000|2020-11-23 02:25:20|3866|3860|3866|3860|3866|3860|3866|3860|2
1606098330000|2020-11-23 02:25:30|3865.9|3859.9|3866|3860|3866|3860|3865.9|3859.9|0
1606098360000|2020-11-23 02:26:00|3866.2|3860.2|3866.5|3860.5|3866.5|3860.5|3866|3860|1
1606098370000|2020-11-23 02:26:10|3867|3861|3866.5|3860.5|3867|3861|3866.5|3860.5|0
1606098380000|2020-11-23 02:26:20|3866.4|3860.4|3866.5|3860.5|3866.5|3860.5|3866|3860|0
1606098390000|2020-11-23 02:26:30|3866.9|3860.9|3866.5|3860.5|3866.9|3860.9|3866.5|3860.5|0
1606098400000|2020-11-23 02:26:40|3867|3861|3867|3861|3867|3861|3867|3861|4
1606098410000|2020-11-23 02:26:50|||||||||1
1606098420000|2020-11-23 02:27:00|3866.6|3860.6|3866.5|3860.5|3867|3861|3866.5|3860.5|1
1606098430000|2020-11-23 02:27:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.5|3860.5|1
1606098440000|2020-11-23 02:27:20|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866|3860|0
1606098450000|2020-11-23 02:27:30|3866.4|3860.4|3866|3860|3866.4|3860.4|3866|3860|0
1606098460000|2020-11-23 02:27:40|3866.4|3860.4|3866|3860|3866.4|3860.4|3866|3860|0
1606098480000|2020-11-23 02:28:00|3865.5|3859.5|3865.1|3859.1|3865.6|3859.6|3865.1|3859.1|1
1606098490000|2020-11-23 02:28:10|3865.5|3859.5|3865.1|3859.1|3865.5|3859.5|3865.1|3859.1|0
1606098500000|2020-11-23 02:28:20|3864.1|3858.1|3864|3858|3864.1|3858.1|3863.9|3857.9|7
1606098530000|2020-11-23 02:28:50|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|0
1606098540000|2020-11-23 02:29:00|3864.2|3858.2|3864.3|3858.3|3864.8|3858.8|3864.2|3858.2|2
1606098550000|2020-11-23 02:29:10|3864.7|3858.7|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|0
1606098560000|2020-11-23 02:29:20|3864.7|3858.7|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|0
1606098570000|2020-11-23 02:29:30|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|1
1606098590000|2020-11-23 02:29:50|3864.6|3858.6|3864.7|3858.7|3864.7|3858.7|3864.6|3858.6|1
1606098600000|2020-11-23 02:30:00|3865|3859|3865|3859|3865.3|3859.3|3864.3|3858.3|1
1606098610000|2020-11-23 02:30:10|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1606098620000|2020-11-23 02:30:20|3865|3859|3864.5|3858.5|3865|3859|3864.3|3858.3|2
1606098630000|2020-11-23 02:30:30|3864.3|3858.3|3864|3858|3864.3|3858.3|3864|3858|0
1606098650000|2020-11-23 02:30:50|3864.3|3858.3|3865|3859|3865|3859|3864.3|3858.3|0
1606098660000|2020-11-23 02:31:00|3864.5|3858.5|3864.3|3858.3|3865|3859|3864|3858|1
1606098670000|2020-11-23 02:31:10|3865|3859|3865|3859|3865|3859|3865|3859|0
1606098680000|2020-11-23 02:31:20|3865.1|3859.1|3866.7|3860.7|3866.7|3860.7|3865.1|3859.1|0
1606098690000|2020-11-23 02:31:30|3866.3|3860.3|3866.2|3860.2|3866.7|3860.7|3866.2|3860.2|0
1606098700000|2020-11-23 02:31:40|3865.8|3859.8|3865.5|3859.5|3866|3860|3865.5|3859.5|0
1606098710000|2020-11-23 02:31:50|3865.6|3859.6|3865.5|3859.5|3866|3860|3865.5|3859.5|0
1606098730000|2020-11-23 02:32:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|0
1606098740000|2020-11-23 02:32:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1606098750000|2020-11-23 02:32:30|3865.1|3859.1|3865.5|3859.5|3865.5|3859.5|3865.1|3859.1|0
1606098760000|2020-11-23 02:32:40|3865.1|3859.1|3864.5|3858.5|3865.1|3859.1|3864.3|3858.3|5
1606098770000|2020-11-23 02:32:50|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1606098780000|2020-11-23 02:33:00|3864.5|3858.5|3864|3858|3864.5|3858.5|3864|3858|1
1606098790000|2020-11-23 02:33:10|3864.6|3858.6|3864.6|3858.6|3865|3859|3864.6|3858.6|0
1606098800000|2020-11-23 02:33:20|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864|3858|0
1606098810000|2020-11-23 02:33:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1606098820000|2020-11-23 02:33:40|3864.2|3858.2|3864|3858|3864.2|3858.2|3863.8|3857.8|10
1606098840000|2020-11-23 02:34:00|3863.8|3857.8|3863.1|3857.1|3863.8|3857.8|3863.1|3857.1|7
1606098850000|2020-11-23 02:34:10|3863.5|3857.5|3863.8|3857.8|3863.8|3857.8|3863.5|3857.5|0
1606098870000|2020-11-23 02:34:30|3864.1|3858.1|3864|3858|3864.1|3858.1|3864|3858|2
1606098880000|2020-11-23 02:34:40|3863.8|3857.8|3863.6|3857.6|3863.8|3857.8|3863.5|3857.5|1
1606098890000|2020-11-23 02:34:50|3863.7|3857.7|3863.6|3857.6|3863.7|3857.7|3863.6|3857.6|3
1606098920000|2020-11-23 02:35:20|3863.5|3857.5|3863.1|3857.1|3863.5|3857.5|3863.1|3857.1|0
1606098930000|2020-11-23 02:35:30|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.3|3856.3|1
1606098950000|2020-11-23 02:35:50|||||||||1
1606098960000|2020-11-23 02:36:00|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|6
1606098970000|2020-11-23 02:36:10|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|24
1606098980000|2020-11-23 02:36:20|3861|3855|3860.6|3854.6|3861|3855|3860.5|3854.5|5
1606098990000|2020-11-23 02:36:30|3861|3855|3860.6|3854.6|3861.5|3855.5|3860.6|3854.6|0
1606099000000|2020-11-23 02:36:40|3860.5|3854.5|3860.6|3854.6|3860.6|3854.6|3860.5|3854.5|1
1606099010000|2020-11-23 02:36:50|3861|3855|3860.6|3854.6|3861|3855|3860.6|3854.6|0
1606099030000|2020-11-23 02:37:10|3861|3855|3861|3855|3861|3855|3861|3855|0
1606099040000|2020-11-23 02:37:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.5|3854.5|0
1606099050000|2020-11-23 02:37:30|3861|3855|3861.1|3855.1|3861.1|3855.1|3861|3855|0
1606099060000|2020-11-23 02:37:40|3862|3856|3862.3|3856.3|3862.5|3856.5|3862|3856|2
1606099070000|2020-11-23 02:37:50|3862.5|3856.5|3862.3|3856.3|3862.5|3856.5|3862.3|3856.3|0
1606099090000|2020-11-23 02:38:10|3863|3857|3862.3|3856.3|3863|3857|3862.3|3856.3|1
1606099140000|2020-11-23 02:39:00|3861.7|3855.7|3862.3|3856.3|3862.3|3856.3|3861.7|3855.7|2
1606099180000|2020-11-23 02:39:40|3862.2|3856.2|3861.3|3855.3|3862.2|3856.2|3861.3|3855.3|1
1606099190000|2020-11-23 02:39:50|3861.7|3855.7|3862.8|3856.8|3862.8|3856.8|3861.7|3855.7|1
1606099200000|2020-11-23 02:40:00|3863.2|3857.2|3863.7|3857.7|3863.8|3857.8|3863.2|3857.2|4
1606099210000|2020-11-23 02:40:10|3863.3|3857.3|3863.2|3857.2|3863.3|3857.3|3863.2|3857.2|1
1606099220000|2020-11-23 02:40:20|3862.8|3856.8|3861.3|3855.3|3862.8|3856.8|3861|3855|1
1606099230000|2020-11-23 02:40:30|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1606099240000|2020-11-23 02:40:40|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|0
1606099250000|2020-11-23 02:40:50|3861|3855|3860.8|3854.8|3861|3855|3860.8|3854.8|0
1606099260000|2020-11-23 02:41:00|3861|3855|3861.3|3855.3|3861.3|3855.3|3860.1|3854.1|2
1606099270000|2020-11-23 02:41:10|3861.2|3855.2|3858.6|3852.6|3861.2|3855.2|3858.6|3852.6|4
1606099280000|2020-11-23 02:41:20|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606099290000|2020-11-23 02:41:30|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|7
1606099300000|2020-11-23 02:41:40|3857.3|3851.3|3858.2|3852.2|3858.2|3852.2|3857.3|3851.3|1
1606099310000|2020-11-23 02:41:50|3858.6|3852.6|3857.7|3851.7|3858.6|3852.6|3857.7|3851.7|15
1606099320000|2020-11-23 02:42:00|||||||||1
1606099330000|2020-11-23 02:42:10|3858.1|3852.1|3858.1|3852.1|3858.2|3852.2|3858.1|3852.1|1
1606099340000|2020-11-23 02:42:20|3858.2|3852.2|3858.6|3852.6|3859.6|3853.6|3858.2|3852.2|0
1606099350000|2020-11-23 02:42:30|3859|3853|3858.6|3852.6|3859|3853|3858.5|3852.5|0
1606099360000|2020-11-23 02:42:40|3859|3853|3859|3853|3859|3853|3858.6|3852.6|0
1606099370000|2020-11-23 02:42:50|3859.3|3853.3|3859.6|3853.6|3859.6|3853.6|3859|3853|1
1606099380000|2020-11-23 02:43:00|3859.7|3853.7|3859.3|3853.3|3860.1|3854.1|3859.3|3853.3|1
1606099390000|2020-11-23 02:43:10|3859.1|3853.1|3859|3853|3859.1|3853.1|3859|3853|0
1606099410000|2020-11-23 02:43:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606099420000|2020-11-23 02:43:40|3858.1|3852.1|3859|3853|3859|3853|3858.1|3852.1|0
1606099430000|2020-11-23 02:43:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|4
1606099440000|2020-11-23 02:44:00|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|1
1606099450000|2020-11-23 02:44:10|3858.2|3852.2|3858.1|3852.1|3858.2|3852.2|3858.1|3852.1|6
1606099470000|2020-11-23 02:44:30|3858.2|3852.2|3858.6|3852.6|3859|3853|3858.2|3852.2|0
1606099480000|2020-11-23 02:44:40|3858.7|3852.7|3859.6|3853.6|3859.6|3853.6|3858.7|3852.7|1
1606099490000|2020-11-23 02:44:50|3860|3854|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|0
1606099500000|2020-11-23 02:45:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1606099530000|2020-11-23 02:45:30|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1606099540000|2020-11-23 02:45:40|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|1
1606099550000|2020-11-23 02:45:50|3858.1|3852.1|3858.1|3852.1|3858.2|3852.2|3858.1|3852.1|0
1606099560000|2020-11-23 02:46:00|3858.6|3852.6|3859.2|3853.2|3859.2|3853.2|3858.6|3852.6|1
1606099580000|2020-11-23 02:46:20|3858.3|3852.3|3858.7|3852.7|3858.7|3852.7|3858.3|3852.3|0
1606099590000|2020-11-23 02:46:30|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1606099610000|2020-11-23 02:46:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1606099630000|2020-11-23 02:47:10|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1606099640000|2020-11-23 02:47:20|3858.7|3852.7|3858.2|3852.2|3858.7|3852.7|3858.1|3852.1|2
1606099650000|2020-11-23 02:47:30|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1606099660000|2020-11-23 02:47:40|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3858.7|3852.7|0
1606099670000|2020-11-23 02:47:50|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606099680000|2020-11-23 02:48:00|3860.1|3854.1|3859.2|3853.2|3860.1|3854.1|3859.2|3853.2|1
1606099700000|2020-11-23 02:48:20|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|0
1606099710000|2020-11-23 02:48:30|3860.1|3854.1|3861|3855|3861|3855|3860.1|3854.1|0
1606099720000|2020-11-23 02:48:40|3862|3856|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|0
1606099740000|2020-11-23 02:49:00|3861.7|3855.7|3862.1|3856.1|3862.1|3856.1|3861.7|3855.7|0
1606099750000|2020-11-23 02:49:10|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|1
1606099760000|2020-11-23 02:49:20|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|0
1606099770000|2020-11-23 02:49:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1606099780000|2020-11-23 02:49:40|3862.5|3856.5|3862.1|3856.1|3862.5|3856.5|3862.1|3856.1|0
1606099790000|2020-11-23 02:49:50|3862.5|3856.5|3862.6|3856.6|3862.6|3856.6|3862.5|3856.5|0
1606099800000|2020-11-23 02:50:00|3863.2|3857.2|3862.8|3856.8|3863.2|3857.2|3862.8|3856.8|1
1606099810000|2020-11-23 02:50:10|3862.7|3856.7|3863.2|3857.2|3863.2|3857.2|3862.1|3856.1|0
1606099840000|2020-11-23 02:50:40|3863.1|3857.1|3862.7|3856.7|3863.1|3857.1|3862.3|3856.3|0
1606099850000|2020-11-23 02:50:50|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1606099870000|2020-11-23 02:51:10|3862.5|3856.5|3862.1|3856.1|3862.5|3856.5|3862.1|3856.1|0
1606099880000|2020-11-23 02:51:20|3862|3856|3860.3|3854.3|3862|3856|3860.3|3854.3|0
1606099890000|2020-11-23 02:51:30|||||||||2
1606099920000|2020-11-23 02:52:00|3859.9|3853.9|3860.2|3854.2|3860.2|3854.2|3859.8|3853.8|1
1606099930000|2020-11-23 02:52:10|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|0
1606099940000|2020-11-23 02:52:20|3861.1|3855.1|3861.2|3855.2|3861.2|3855.2|3861.1|3855.1|0
1606099950000|2020-11-23 02:52:30|3862.2|3856.2|3862.6|3856.6|3862.6|3856.6|3862.2|3856.2|0
1606099970000|2020-11-23 02:52:50|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1606099980000|2020-11-23 02:53:00|3861.8|3855.8|3861.7|3855.7|3861.8|3855.8|3861.7|3855.7|0
1606100030000|2020-11-23 02:53:50|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|0
1606100040000|2020-11-23 02:54:00|3863|3857|3863.1|3857.1|3863.1|3857.1|3863|3857|0
1606100060000|2020-11-23 02:54:20|3863|3857|3862.6|3856.6|3863|3857|3862.1|3856.1|1
1606100070000|2020-11-23 02:54:30|3863|3857|3863|3857|3863|3857|3863|3857|0
1606100080000|2020-11-23 02:54:40|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863|3857|0
1606100110000|2020-11-23 02:55:10|3863|3857|3863|3857|3863|3857|3863|3857|5
1606100130000|2020-11-23 02:55:30|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1606100140000|2020-11-23 02:55:40|3862.1|3856.1|3862.2|3856.2|3862.2|3856.2|3862.1|3856.1|0
1606100170000|2020-11-23 02:56:10|3862.6|3856.6|3862.2|3856.2|3863|3857|3862.2|3856.2|0
1606100220000|2020-11-23 02:57:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1606100240000|2020-11-23 02:57:20|3863|3857|3863|3857|3863|3857|3863|3857|0
1606100250000|2020-11-23 02:57:30|3863.1|3857.1|3862.7|3856.7|3863.1|3857.1|3862.7|3856.7|0
1606100260000|2020-11-23 02:57:40|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1606100280000|2020-11-23 02:58:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1606100290000|2020-11-23 02:58:10|3863|3857|3862.6|3856.6|3863|3857|3862.6|3856.6|0
1606100300000|2020-11-23 02:58:20|3863|3857|3863|3857|3863|3857|3863|3857|0
1606100310000|2020-11-23 02:58:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1606100320000|2020-11-23 02:58:40|3863|3857|3864.1|3858.1|3864.1|3858.1|3863|3857|2
1606100330000|2020-11-23 02:58:50|3864.2|3858.2|3864.7|3858.7|3864.7|3858.7|3864.2|3858.2|0
1606100350000|2020-11-23 02:59:10|3864.6|3858.6|3864.2|3858.2|3864.6|3858.6|3864.2|3858.2|0
1606100360000|2020-11-23 02:59:20|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1606100370000|2020-11-23 02:59:30|3864.2|3858.2|3864.2|3858.2|3864.6|3858.6|3864.2|3858.2|0
1606100390000|2020-11-23 02:59:50|3864.6|3858.6|3864.6|3858.6|3864.7|3858.7|3864.6|3858.6|0
1606100400000|2020-11-23 03:00:00|3864.3|3858.3|3865.1|3859.1|3866.1|3860.1|3864.3|3858.3|2
1606100410000|2020-11-23 03:00:10|3865.5|3859.5|3864.2|3858.2|3865.5|3859.5|3864.2|3858.2|0
1606100420000|2020-11-23 03:00:20|3863.8|3857.8|3863.2|3857.2|3863.8|3857.8|3863.2|3857.2|1
1606100430000|2020-11-23 03:00:30|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1606100450000|2020-11-23 03:00:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1606100460000|2020-11-23 03:01:00|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1606100470000|2020-11-23 03:01:10|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|1
1606100480000|2020-11-23 03:01:20|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1606100490000|2020-11-23 03:01:30|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1606100500000|2020-11-23 03:01:40|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1606100510000|2020-11-23 03:01:50|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1606100540000|2020-11-23 03:02:20|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1606100550000|2020-11-23 03:02:30|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.2|3856.2|0
1606100570000|2020-11-23 03:02:50|3863.1|3857.1|3863.2|3857.2|3863.2|3857.2|3863.1|3857.1|0
1606100580000|2020-11-23 03:03:00|3863.6|3857.6|3863.5|3857.5|3863.7|3857.7|3863.1|3857.1|0
1606100590000|2020-11-23 03:03:10|3863.1|3857.1|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|0
1606100600000|2020-11-23 03:03:20|3863.5|3857.5|3863.1|3857.1|3863.5|3857.5|3863.1|3857.1|0
1606100610000|2020-11-23 03:03:30|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.7|3857.7|0
1606100620000|2020-11-23 03:03:40|3863.6|3857.6|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|0
1606100640000|2020-11-23 03:04:00|3863.6|3857.6|3863.8|3857.8|3863.8|3857.8|3863.6|3857.6|0
1606100650000|2020-11-23 03:04:10|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3863.7|3857.7|0
1606100660000|2020-11-23 03:04:20|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1606100670000|2020-11-23 03:04:30|3863.8|3857.8|3863.7|3857.7|3864.6|3858.6|3863.7|3857.7|0
1606100680000|2020-11-23 03:04:40|3864.1|3858.1|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|0
1606100700000|2020-11-23 03:05:00|3863.6|3857.6|3863.7|3857.7|3863.7|3857.7|3863.6|3857.6|0
1606100710000|2020-11-23 03:05:10|3864.1|3858.1|3864.6|3858.6|3864.6|3858.6|3864.1|3858.1|0
1606100720000|2020-11-23 03:05:20|3863.6|3857.6|3863.6|3857.6|3864.3|3858.3|3863.6|3857.6|0
1606100740000|2020-11-23 03:05:40|3864|3858|3864|3858|3864|3858|3864|3858|0
1606100750000|2020-11-23 03:05:50|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1606100760000|2020-11-23 03:06:00|3864.5|3858.5|3864.6|3858.6|3864.6|3858.6|3864.5|3858.5|1
1606100770000|2020-11-23 03:06:10|3865|3859|3865.7|3859.7|3865.7|3859.7|3865|3859|0
1606100780000|2020-11-23 03:06:20|3866.5|3860.5|3867|3861|3867|3861|3866.1|3860.1|0
1606100790000|2020-11-23 03:06:30|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606100800000|2020-11-23 03:06:40|3866.9|3860.9|3867.5|3861.5|3867.6|3861.6|3866.9|3860.9|7
1606100810000|2020-11-23 03:06:50|3867.6|3861.6|3867.7|3861.7|3867.7|3861.7|3867.5|3861.5|0
1606100820000|2020-11-23 03:07:00|3867.6|3861.6|3867.5|3861.5|3867.6|3861.6|3867.5|3861.5|0
1606100830000|2020-11-23 03:07:10|3867.6|3861.6|3866.6|3860.6|3867.6|3861.6|3866.6|3860.6|1
1606100860000|2020-11-23 03:07:40|3867|3861|3867|3861|3867|3861|3867|3861|0
1606100870000|2020-11-23 03:07:50|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.1|3860.1|0
1606100880000|2020-11-23 03:08:00|3866.5|3860.5|3866.7|3860.7|3867.2|3861.2|3866.5|3860.5|10
1606100890000|2020-11-23 03:08:10|3866.6|3860.6|3866.7|3860.7|3866.7|3860.7|3866.6|3860.6|0
1606100930000|2020-11-23 03:08:50|3866.6|3860.6|3866.7|3860.7|3866.7|3860.7|3866.2|3860.2|0
1606100940000|2020-11-23 03:09:00|3866.6|3860.6|3866.2|3860.2|3866.6|3860.6|3866.2|3860.2|0
1606100970000|2020-11-23 03:09:30|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1606100990000|2020-11-23 03:09:50|3864.3|3858.3|3865.2|3859.2|3865.2|3859.2|3864.3|3858.3|1
1606101000000|2020-11-23 03:10:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606101010000|2020-11-23 03:10:10|3866.5|3860.5|3865.7|3859.7|3866.5|3860.5|3865.7|3859.7|0
1606101030000|2020-11-23 03:10:30|3865.1|3859.1|3866.1|3860.1|3866.1|3860.1|3865.1|3859.1|0
1606101040000|2020-11-23 03:10:40|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1606101050000|2020-11-23 03:10:50|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1606101060000|2020-11-23 03:11:00|3866.6|3860.6|3866.1|3860.1|3866.6|3860.6|3865.7|3859.7|0
1606101070000|2020-11-23 03:11:10|3866.2|3860.2|3866.1|3860.1|3866.2|3860.2|3865.7|3859.7|0
1606101080000|2020-11-23 03:11:20|3865.7|3859.7|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|0
1606101090000|2020-11-23 03:11:30|3865.3|3859.3|3865.7|3859.7|3865.7|3859.7|3865.3|3859.3|0
1606101100000|2020-11-23 03:11:40|3866.1|3860.1|3865.7|3859.7|3866.1|3860.1|3865.7|3859.7|0
1606101110000|2020-11-23 03:11:50|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|0
1606101130000|2020-11-23 03:12:10|3865.6|3859.6|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|0
1606101150000|2020-11-23 03:12:30|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1606101180000|2020-11-23 03:13:00|3864.6|3858.6|3864.7|3858.7|3864.7|3858.7|3864.6|3858.6|0
1606101190000|2020-11-23 03:13:10|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1606101200000|2020-11-23 03:13:20|3864.6|3858.6|3864.2|3858.2|3864.7|3858.7|3863.8|3857.8|0
1606101210000|2020-11-23 03:13:30|3863.8|3857.8|3864.7|3858.7|3864.7|3858.7|3863.8|3857.8|0
1606101220000|2020-11-23 03:13:40|3865.1|3859.1|3864.7|3858.7|3865.1|3859.1|3864.2|3858.2|0
1606101230000|2020-11-23 03:13:50|3865.1|3859.1|3864.7|3858.7|3865.6|3859.6|3864.7|3858.7|0
1606101240000|2020-11-23 03:14:00|3865.1|3859.1|3865.2|3859.2|3865.2|3859.2|3865.1|3859.1|0
1606101250000|2020-11-23 03:14:10|3864.8|3858.8|3864.2|3858.2|3864.8|3858.8|3864.2|3858.2|0
1606101280000|2020-11-23 03:14:40|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|0
1606101290000|2020-11-23 03:14:50|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1606101300000|2020-11-23 03:15:00|3865.1|3859.1|3865.7|3859.7|3865.7|3859.7|3865.1|3859.1|0
1606101320000|2020-11-23 03:15:20|3866.1|3860.1|3865.7|3859.7|3866.6|3860.6|3865.7|3859.7|0
1606101330000|2020-11-23 03:15:30|3865.6|3859.6|3866|3860|3866|3860|3865.6|3859.6|0
1606101340000|2020-11-23 03:15:40|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|0
1606101350000|2020-11-23 03:15:50|3866|3860|3866|3860|3866|3860|3866|3860|0
1606101370000|2020-11-23 03:16:10|3865.6|3859.6|3866.1|3860.1|3866.1|3860.1|3865.6|3859.6|0
1606101380000|2020-11-23 03:16:20|3866.5|3860.5|3866.6|3860.6|3866.6|3860.6|3866.5|3860.5|0
1606101390000|2020-11-23 03:16:30|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1606101400000|2020-11-23 03:16:40|3866|3860|3865.6|3859.6|3866|3860|3865.6|3859.6|0
1606101420000|2020-11-23 03:17:00|3866|3860|3866.3|3860.3|3866.3|3860.3|3866|3860|0
1606101430000|2020-11-23 03:17:10|3866|3860|3865.6|3859.6|3866|3860|3865.6|3859.6|0
1606101440000|2020-11-23 03:17:20|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|0
1606101460000|2020-11-23 03:17:40|3865.3|3859.3|3865|3859|3865.6|3859.6|3865|3859|0
1606101480000|2020-11-23 03:18:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|0
1606101490000|2020-11-23 03:18:10|3866|3860|3865.6|3859.6|3866|3860|3865|3859|0
1606101500000|2020-11-23 03:18:20|3866|3860|3866.5|3860.5|3866.5|3860.5|3865.6|3859.6|1
1606101530000|2020-11-23 03:18:50|3866.6|3860.6|3866.5|3860.5|3866.6|3860.6|3866.5|3860.5|0
1606101550000|2020-11-23 03:19:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606101590000|2020-11-23 03:19:50|3867|3861|3866.7|3860.7|3867|3861|3866.7|3860.7|0
1606101620000|2020-11-23 03:20:20|3867.1|3861.1|3867.6|3861.6|3867.6|3861.6|3867.1|3861.1|0
1606101640000|2020-11-23 03:20:40|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3866.6|3860.6|0
1606101660000|2020-11-23 03:21:00|3867.1|3861.1|3867.2|3861.2|3867.2|3861.2|3866.6|3860.6|5
1606101670000|2020-11-23 03:21:10|3867.3|3861.3|3867.2|3861.2|3867.3|3861.3|3867.2|3861.2|1
1606101680000|2020-11-23 03:21:20|3867.6|3861.6|3867.7|3861.7|3867.7|3861.7|3867.6|3861.6|0
1606101700000|2020-11-23 03:21:40|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|1
1606101710000|2020-11-23 03:21:50|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3
1606101760000|2020-11-23 03:22:40|3867.2|3861.2|3867.1|3861.1|3867.2|3861.2|3867.1|3861.1|0
1606101780000|2020-11-23 03:23:00|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1606101800000|2020-11-23 03:23:20|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|4
1606101810000|2020-11-23 03:23:30|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606101830000|2020-11-23 03:23:50|||||||||1
1606101840000|2020-11-23 03:24:00|3867|3861|3867|3861|3867|3861|3867|3861|0
1606101850000|2020-11-23 03:24:10|3866.6|3860.6|3866.5|3860.5|3866.6|3860.6|3866.1|3860.1|0
1606101860000|2020-11-23 03:24:20|3866.3|3860.3|3865.6|3859.6|3866.3|3860.3|3865.2|3859.2|0
1606101870000|2020-11-23 03:24:30|3864.8|3858.8|3864.7|3858.7|3864.8|3858.8|3864.7|3858.7|0
1606101890000|2020-11-23 03:24:50|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1606101900000|2020-11-23 03:25:00|3864.5|3858.5|3864.2|3858.2|3864.5|3858.5|3864.1|3858.1|0
1606101910000|2020-11-23 03:25:10|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1606101920000|2020-11-23 03:25:20|3864.3|3858.3|3864|3858|3864.3|3858.3|3864|3858|0
1606101940000|2020-11-23 03:25:40|3864.5|3858.5|3864|3858|3864.5|3858.5|3864|3858|0
1606101960000|2020-11-23 03:26:00|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|0
1606101990000|2020-11-23 03:26:30|3864|3858|3864.3|3858.3|3864.3|3858.3|3864|3858|0
1606102000000|2020-11-23 03:26:40|3864|3858|3864|3858|3864|3858|3864|3858|0
1606102020000|2020-11-23 03:27:00|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1606102040000|2020-11-23 03:27:20|3864|3858|3864|3858|3864|3858|3864|3858|1
1606102060000|2020-11-23 03:27:40|3863|3857|3863.3|3857.3|3863.3|3857.3|3863|3857|0
1606102080000|2020-11-23 03:28:00|3863|3857|3863|3857|3863|3857|3863|3857|0
1606102090000|2020-11-23 03:28:10|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1606102120000|2020-11-23 03:28:40|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1606102130000|2020-11-23 03:28:50|3862.9|3856.9|3863.3|3857.3|3863.3|3857.3|3862.9|3856.9|0
1606102140000|2020-11-23 03:29:00|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1606102150000|2020-11-23 03:29:10|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1606102160000|2020-11-23 03:29:20|3863.4|3857.4|3863.3|3857.3|3863.4|3857.4|3863.3|3857.3|0
1606102170000|2020-11-23 03:29:30|3863.4|3857.4|3862.9|3856.9|3863.4|3857.4|3862.9|3856.9|0
1606102180000|2020-11-23 03:29:40|3862.3|3856.3|3862.3|3856.3|3862.4|3856.4|3862.3|3856.3|0
1606102190000|2020-11-23 03:29:50|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1606102200000|2020-11-23 03:30:00|3861.6|3855.6|3860.8|3854.8|3861.6|3855.6|3860.8|3854.8|6
1606102240000|2020-11-23 03:30:40|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|6
1606102310000|2020-11-23 03:31:50|3860.8|3854.8|3860.7|3854.7|3860.8|3854.8|3860.7|3854.7|0
1606102330000|2020-11-23 03:32:10|3861.1|3855.1|3861.2|3855.2|3861.2|3855.2|3861.1|3855.1|0
1606102410000|2020-11-23 03:33:30|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1606102430000|2020-11-23 03:33:50|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|1
1606102450000|2020-11-23 03:34:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1606102470000|2020-11-23 03:34:30|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|0
1606102500000|2020-11-23 03:35:00|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606102510000|2020-11-23 03:35:10|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|1
1606102520000|2020-11-23 03:35:20|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1606102530000|2020-11-23 03:35:30|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1606102540000|2020-11-23 03:35:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1606102550000|2020-11-23 03:35:50|3860.2|3854.2|3860.1|3854.1|3860.2|3854.2|3860.1|3854.1|0
1606102610000|2020-11-23 03:36:50|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606102660000|2020-11-23 03:37:40|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606102690000|2020-11-23 03:38:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606102730000|2020-11-23 03:38:50|3859.8|3853.8|3860.2|3854.2|3860.2|3854.2|3859.8|3853.8|0
1606102760000|2020-11-23 03:39:20|||||||||1
1606102780000|2020-11-23 03:39:40|3860.6|3854.6|3860.7|3854.7|3860.8|3854.8|3860.6|3854.6|2
1606102800000|2020-11-23 03:40:00|3860.6|3854.6|3860.7|3854.7|3860.7|3854.7|3860.6|3854.6|2
1606102810000|2020-11-23 03:40:10|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1606102820000|2020-11-23 03:40:20|3860.4|3854.4|3860.2|3854.2|3860.4|3854.4|3860.2|3854.2|1
1606102830000|2020-11-23 03:40:30|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606102850000|2020-11-23 03:40:50|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606102860000|2020-11-23 03:41:00|3860.6|3854.6|3860.3|3854.3|3860.6|3854.6|3860.3|3854.3|1
1606102910000|2020-11-23 03:41:50|3860.7|3854.7|3860.2|3854.2|3860.7|3854.7|3860.2|3854.2|1
1606102920000|2020-11-23 03:42:00|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606102950000|2020-11-23 03:42:30|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606102960000|2020-11-23 03:42:40|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|0
1606102990000|2020-11-23 03:43:10|3860.2|3854.2|3860.3|3854.3|3860.3|3854.3|3860.2|3854.2|0
1606103000000|2020-11-23 03:43:20|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1606103030000|2020-11-23 03:43:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|2
1606103040000|2020-11-23 03:44:00|3860.7|3854.7|3860.2|3854.2|3860.7|3854.7|3860.2|3854.2|0
1606103090000|2020-11-23 03:44:50|3860.3|3854.3|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|6
1606103100000|2020-11-23 03:45:00|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1606103110000|2020-11-23 03:45:10|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|1
1606103130000|2020-11-23 03:45:30|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1606103140000|2020-11-23 03:45:40|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606103150000|2020-11-23 03:45:50|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|1
1606103160000|2020-11-23 03:46:00|3860.1|3854.1|3859.9|3853.9|3860.1|3854.1|3859.9|3853.9|0
1606103230000|2020-11-23 03:47:10|3859.8|3853.8|3859.1|3853.1|3859.8|3853.8|3859.1|3853.1|0
1606103240000|2020-11-23 03:47:20|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|1
1606103250000|2020-11-23 03:47:30|3859.1|3853.1|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|0
1606103280000|2020-11-23 03:48:00|3859.1|3853.1|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|0
1606103300000|2020-11-23 03:48:20|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|6
1606103340000|2020-11-23 03:49:00|3858.1|3852.1|3857.7|3851.7|3858.1|3852.1|3857.7|3851.7|0
1606103360000|2020-11-23 03:49:20|3858.1|3852.1|3858.2|3852.2|3858.2|3852.2|3858.1|3852.1|0
1606103460000|2020-11-23 03:51:00|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1606103470000|2020-11-23 03:51:10|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606103520000|2020-11-23 03:52:00|3857.3|3851.3|3857.7|3851.7|3857.7|3851.7|3857.3|3851.3|1
1606103530000|2020-11-23 03:52:10|3857.3|3851.3|3857.3|3851.3|3857.7|3851.7|3857.3|3851.3|1
1606103590000|2020-11-23 03:53:10|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606103630000|2020-11-23 03:53:50|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|6
1606103640000|2020-11-23 03:54:00|||||||||2
1606103720000|2020-11-23 03:55:20|||||||||6
1606103760000|2020-11-23 03:56:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606103780000|2020-11-23 03:56:20|3857.3|3851.3|3857.3|3851.3|3857.7|3851.7|3857.3|3851.3|0
1606103800000|2020-11-23 03:56:40|3857.7|3851.7|3857.3|3851.3|3857.7|3851.7|3857.3|3851.3|0
1606103830000|2020-11-23 03:57:10|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3
1606103840000|2020-11-23 03:57:20|3854.1|3848.1|3854.2|3848.2|3854.2|3848.2|3854.1|3848.1|1
1606103850000|2020-11-23 03:57:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1606103860000|2020-11-23 03:57:40|3853.9|3847.9|3853.9|3847.9|3854.1|3848.1|3853.4|3847.4|0
1606103870000|2020-11-23 03:57:50|3853.7|3847.7|3854.1|3848.1|3854.1|3848.1|3853.7|3847.7|0
1606103940000|2020-11-23 03:59:00|3854.2|3848.2|3854.6|3848.6|3854.9|3848.9|3854.2|3848.2|0
1606103950000|2020-11-23 03:59:10|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1606103960000|2020-11-23 03:59:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606103980000|2020-11-23 03:59:40|3854.2|3848.2|3854.9|3848.9|3854.9|3848.9|3854.2|3848.2|0
1606103990000|2020-11-23 03:59:50|3854.2|3848.2|3854.9|3848.9|3854.9|3848.9|3854.2|3848.2|0
1606104000000|2020-11-23 04:00:00|3854.6|3848.6|3853.9|3847.9|3854.6|3848.6|3853.9|3847.9|0
1606104010000|2020-11-23 04:00:10|3854.8|3848.8|3854.1|3848.1|3854.8|3848.8|3853.9|3847.9|0
1606104020000|2020-11-23 04:00:20|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1606104030000|2020-11-23 04:00:30|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606104040000|2020-11-23 04:00:40|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1606104060000|2020-11-23 04:01:00|3854.1|3848.1|3853.9|3847.9|3854.1|3848.1|3853.9|3847.9|1
1606104080000|2020-11-23 04:01:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3853.9|3847.9|0
1606104110000|2020-11-23 04:01:50|3854.3|3848.3|3854.1|3848.1|3854.3|3848.3|3853.9|3847.9|0
1606104120000|2020-11-23 04:02:00|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|0
1606104140000|2020-11-23 04:02:20|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|0
1606104150000|2020-11-23 04:02:30|3853.4|3847.4|3853.1|3847.1|3853.4|3847.4|3853.1|3847.1|0
1606104170000|2020-11-23 04:02:50|3852.9|3846.9|3851.9|3845.9|3852.9|3846.9|3851.9|3845.9|0
1606104190000|2020-11-23 04:03:10|3851.2|3845.2|3850.4|3844.4|3851.2|3845.2|3849.6|3843.6|4
1606104200000|2020-11-23 04:03:20|3850.6|3844.6|3850.4|3844.4|3850.6|3844.6|3850.4|3844.4|1
1606104220000|2020-11-23 04:03:40|3850.6|3844.6|3850.9|3844.9|3850.9|3844.9|3850.6|3844.6|0
1606104270000|2020-11-23 04:04:30|3851.3|3845.3|3851.6|3845.6|3851.6|3845.6|3851.3|3845.3|0
1606104290000|2020-11-23 04:04:50|3850.9|3844.9|3850.8|3844.8|3850.9|3844.9|3850.8|3844.8|0
1606104310000|2020-11-23 04:05:10|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1606104330000|2020-11-23 04:05:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606104360000|2020-11-23 04:06:00|3851.2|3845.2|3851.9|3845.9|3851.9|3845.9|3851.2|3845.2|0
1606104370000|2020-11-23 04:06:10|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1606104380000|2020-11-23 04:06:20|3851.9|3845.9|3851.9|3845.9|3852.3|3846.3|3851.9|3845.9|0
1606104410000|2020-11-23 04:06:50|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1606104420000|2020-11-23 04:07:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|0
1606104430000|2020-11-23 04:07:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|0
1606104440000|2020-11-23 04:07:20|3852.3|3846.3|3851.9|3845.9|3852.3|3846.3|3851.9|3845.9|0
1606104480000|2020-11-23 04:08:00|3851.8|3845.8|3851.9|3845.9|3851.9|3845.9|3851.8|3845.8|0
1606104490000|2020-11-23 04:08:10|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|0
1606104520000|2020-11-23 04:08:40|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|0
1606104550000|2020-11-23 04:09:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606104560000|2020-11-23 04:09:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|0
1606104580000|2020-11-23 04:09:40|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606104600000|2020-11-23 04:10:00|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|2
1606104610000|2020-11-23 04:10:10|3850.8|3844.8|3850.1|3844.1|3850.8|3844.8|3850.1|3844.1|0
1606104630000|2020-11-23 04:10:30|3850.6|3844.6|3849.9|3843.9|3850.6|3844.6|3849.9|3843.9|8
1606104640000|2020-11-23 04:10:40|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1606104650000|2020-11-23 04:10:50|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|2
1606104740000|2020-11-23 04:12:20|3849.8|3843.8|3849.6|3843.6|3849.9|3843.9|3849.6|3843.6|0
1606104750000|2020-11-23 04:12:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1606104760000|2020-11-23 04:12:40|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|0
1606104770000|2020-11-23 04:12:50|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|0
1606104800000|2020-11-23 04:13:20|3849.1|3843.1|3849.2|3843.2|3849.2|3843.2|3849.1|3843.1|0
1606104810000|2020-11-23 04:13:30|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|0
1606104850000|2020-11-23 04:14:10|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.1|3843.1|0
1606104860000|2020-11-23 04:14:20|3849.1|3843.1|3849.2|3843.2|3849.2|3843.2|3849.1|3843.1|1
1606104870000|2020-11-23 04:14:30|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|0
1606104880000|2020-11-23 04:14:40|3849.2|3843.2|3849.1|3843.1|3849.2|3843.2|3849.1|3843.1|0
1606104890000|2020-11-23 04:14:50|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|2
1606104900000|2020-11-23 04:15:00|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1606104920000|2020-11-23 04:15:20|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|4
1606104930000|2020-11-23 04:15:30|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1606105040000|2020-11-23 04:17:20|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|0
1606105060000|2020-11-23 04:17:40|3849.4|3843.4|3849.8|3843.8|3849.8|3843.8|3849.4|3843.4|0
1606105080000|2020-11-23 04:18:00|||||||||1
1606105090000|2020-11-23 04:18:10|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3
1606105170000|2020-11-23 04:19:30|3850.3|3844.3|3850.6|3844.6|3850.6|3844.6|3850.3|3844.3|1
1606105200000|2020-11-23 04:20:00|3850.9|3844.9|3851.6|3845.6|3851.6|3845.6|3850.9|3844.9|0
1606105270000|2020-11-23 04:21:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|0
1606105280000|2020-11-23 04:21:20|3851.8|3845.8|3851.1|3845.1|3851.8|3845.8|3851.1|3845.1|0
1606105310000|2020-11-23 04:21:50|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|0
1606105320000|2020-11-23 04:22:00|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|0
1606105340000|2020-11-23 04:22:20|3851.7|3845.7|3852.3|3846.3|3852.3|3846.3|3851.7|3845.7|0
1606105360000|2020-11-23 04:22:40|3852.7|3846.7|3852.3|3846.3|3852.7|3846.7|3852.3|3846.3|0
1606105370000|2020-11-23 04:22:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1606105380000|2020-11-23 04:23:00|3852.8|3846.8|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|0
1606105390000|2020-11-23 04:23:10|3853.2|3847.2|3854.3|3848.3|3854.3|3848.3|3853.2|3847.2|5
1606105400000|2020-11-23 04:23:20|3853.8|3847.8|3853.9|3847.9|3854.3|3848.3|3853.8|3847.8|0
1606105410000|2020-11-23 04:23:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1606105420000|2020-11-23 04:23:40|3853.8|3847.8|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|0
1606105430000|2020-11-23 04:23:50|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1606105440000|2020-11-23 04:24:00|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1606105450000|2020-11-23 04:24:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1606105470000|2020-11-23 04:24:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|0
1606105480000|2020-11-23 04:24:40|3854.7|3848.7|3854.3|3848.3|3854.7|3848.7|3854.3|3848.3|0
1606105490000|2020-11-23 04:24:50|3853.9|3847.9|3853.8|3847.8|3853.9|3847.9|3853.8|3847.8|0
1606105500000|2020-11-23 04:25:00|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1606105510000|2020-11-23 04:25:10|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1606105610000|2020-11-23 04:26:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1606105630000|2020-11-23 04:27:10|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1606105680000|2020-11-23 04:28:00|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1606105700000|2020-11-23 04:28:20|3854|3848|3854|3848|3854|3848|3854|3848|0
1606105720000|2020-11-23 04:28:40|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|0
1606105830000|2020-11-23 04:30:30|||||||||1
1606105870000|2020-11-23 04:31:10|3854.4|3848.4|3854.6|3848.6|3854.6|3848.6|3854.4|3848.4|6
1606105880000|2020-11-23 04:31:20|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|0
1606105930000|2020-11-23 04:32:10|3854.2|3848.2|3853.8|3847.8|3854.2|3848.2|3853.8|3847.8|0
1606106010000|2020-11-23 04:33:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1606106050000|2020-11-23 04:34:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1606106090000|2020-11-23 04:34:50|3854.2|3848.2|3853.8|3847.8|3854.2|3848.2|3853.8|3847.8|0
1606106100000|2020-11-23 04:35:00|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3853.9|3847.9|3
1606106230000|2020-11-23 04:37:10|3854.7|3848.7|3854.8|3848.8|3854.8|3848.8|3854.7|3848.7|0
1606106250000|2020-11-23 04:37:30|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1606106340000|2020-11-23 04:39:00|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1606106380000|2020-11-23 04:39:40|3853.9|3847.9|3854.3|3848.3|3854.3|3848.3|3853.9|3847.9|0
1606106410000|2020-11-23 04:40:10|3855.2|3849.2|3855.3|3849.3|3855.3|3849.3|3855.2|3849.2|2
1606106430000|2020-11-23 04:40:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1606106490000|2020-11-23 04:41:30|3855.3|3849.3|3855.7|3849.7|3855.7|3849.7|3855.3|3849.3|0
1606106530000|2020-11-23 04:42:10|3855.8|3849.8|3855.8|3849.8|3856.2|3850.2|3855.8|3849.8|0
1606106560000|2020-11-23 04:42:40|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1606106600000|2020-11-23 04:43:20|3855|3849|3855|3849|3855|3849|3855|3849|0
1606106610000|2020-11-23 04:43:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1606106620000|2020-11-23 04:43:40|3855|3849|3855|3849|3855|3849|3855|3849|0
1606106640000|2020-11-23 04:44:00|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1606106650000|2020-11-23 04:44:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1606106660000|2020-11-23 04:44:20|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1606106670000|2020-11-23 04:44:30|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|6
1606106680000|2020-11-23 04:44:40|3856.4|3850.4|3857|3851|3857|3851|3856.4|3850.4|0
1606106710000|2020-11-23 04:45:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1606106740000|2020-11-23 04:45:40|||||||||1
1606106750000|2020-11-23 04:45:50|3856.5|3850.5|3856.4|3850.4|3856.5|3850.5|3856.4|3850.4|1
1606106820000|2020-11-23 04:47:00|3856.5|3850.5|3856.4|3850.4|3857|3851|3856.4|3850.4|1
1606106890000|2020-11-23 04:48:10|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1606106900000|2020-11-23 04:48:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1606106930000|2020-11-23 04:48:50|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1606106940000|2020-11-23 04:49:00|3857|3851|3857|3851|3857|3851|3857|3851|0
1606106950000|2020-11-23 04:49:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.5|3850.5|0
1606107000000|2020-11-23 04:50:00|3856.5|3850.5|3856|3850|3856.5|3850.5|3856|3850|0
1606107030000|2020-11-23 04:50:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1606107040000|2020-11-23 04:50:40|3856|3850|3856|3850|3856|3850|3856|3850|0
1606107060000|2020-11-23 04:51:00|3856.5|3850.5|3856.4|3850.4|3856.5|3850.5|3856.4|3850.4|0
1606107100000|2020-11-23 04:51:40|3856|3850|3856|3850|3856|3850|3856|3850|0
1606107140000|2020-11-23 04:52:20|3855.8|3849.8|3855|3849|3855.8|3849.8|3855|3849|2
1606107150000|2020-11-23 04:52:30|||||||||1
1606107160000|2020-11-23 04:52:40|3854.5|3848.5|3854|3848|3854.5|3848.5|3854|3848|2
1606107180000|2020-11-23 04:53:00|3853.9|3847.9|3854|3848|3854|3848|3853.9|3847.9|2
1606107190000|2020-11-23 04:53:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|1
1606107200000|2020-11-23 04:53:20|3853.8|3847.8|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|1
1606107300000|2020-11-23 04:55:00|3854|3848|3854.5|3848.5|3854.5|3848.5|3854|3848|0
1606107320000|2020-11-23 04:55:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1606107410000|2020-11-23 04:56:50|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|0
1606107420000|2020-11-23 04:57:00|3854.9|3848.9|3855.5|3849.5|3855.5|3849.5|3854.9|3848.9|0
1606107450000|2020-11-23 04:57:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1606107460000|2020-11-23 04:57:40|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|20
1606107510000|2020-11-23 04:58:30|3855.5|3849.5|3855.7|3849.7|3855.7|3849.7|3855.5|3849.5|0
1606107520000|2020-11-23 04:58:40|3855.9|3849.9|3856.3|3850.3|3856.3|3850.3|3855.9|3849.9|0
1606107590000|2020-11-23 04:59:50|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1606107600000|2020-11-23 05:00:00|3855.8|3849.8|3855.7|3849.7|3855.8|3849.8|3855.7|3849.7|0
1606107690000|2020-11-23 05:01:30|||||||||1
1606107730000|2020-11-23 05:02:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1606107800000|2020-11-23 05:03:20|||||||||5
1606107860000|2020-11-23 05:04:20|3856.5|3850.5|3856.6|3850.6|3856.6|3850.6|3856.5|3850.5|0
1606107900000|2020-11-23 05:05:00|3857|3851|3857.1|3851.1|3857.1|3851.1|3857|3851|0
1606107910000|2020-11-23 05:05:10|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1606107930000|2020-11-23 05:05:30|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.5|3851.5|0
1606108030000|2020-11-23 05:07:10|3857.1|3851.1|3856.7|3850.7|3857.1|3851.1|3856.7|3850.7|4
1606108050000|2020-11-23 05:07:30|3857.1|3851.1|3857.5|3851.5|3857.6|3851.6|3857.1|3851.1|1
1606108060000|2020-11-23 05:07:40|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|1
1606108070000|2020-11-23 05:07:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606108080000|2020-11-23 05:08:00|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|0
1606108120000|2020-11-23 05:08:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606108150000|2020-11-23 05:09:10|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606108160000|2020-11-23 05:09:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1606108190000|2020-11-23 05:09:50|3857.2|3851.2|3857.6|3851.6|3857.6|3851.6|3857.2|3851.2|0
1606108200000|2020-11-23 05:10:00|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1606108210000|2020-11-23 05:10:10|3857.6|3851.6|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|2
1606108220000|2020-11-23 05:10:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606108230000|2020-11-23 05:10:30|3857|3851|3856.7|3850.7|3857|3851|3856.7|3850.7|1
1606108240000|2020-11-23 05:10:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606108260000|2020-11-23 05:11:00|3857|3851|3856.7|3850.7|3857.1|3851.1|3856.7|3850.7|0
1606108310000|2020-11-23 05:11:50|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1606108350000|2020-11-23 05:12:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1606108410000|2020-11-23 05:13:30|3857.7|3851.7|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|0
1606108430000|2020-11-23 05:13:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606108470000|2020-11-23 05:14:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606108480000|2020-11-23 05:14:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606108510000|2020-11-23 05:15:10|3858.2|3852.2|3859.5|3853.5|3859.6|3853.6|3858.2|3852.2|1
1606108530000|2020-11-23 05:15:30|3859.1|3853.1|3859.5|3853.5|3859.5|3853.5|3859.1|3853.1|0
1606108560000|2020-11-23 05:16:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606108570000|2020-11-23 05:16:10|||||||||1
1606108580000|2020-11-23 05:16:20|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.3|3853.3|0
1606108590000|2020-11-23 05:16:30|3858.8|3852.8|3859.2|3853.2|3859.2|3853.2|3858.8|3852.8|1
1606108600000|2020-11-23 05:16:40|3859.6|3853.6|3858.8|3852.8|3859.6|3853.6|3858.8|3852.8|0
1606108620000|2020-11-23 05:17:00|||||||||1
1606108640000|2020-11-23 05:17:20|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|0
1606108650000|2020-11-23 05:17:30|3858.8|3852.8|3859.2|3853.2|3859.2|3853.2|3858.8|3852.8|0
1606108660000|2020-11-23 05:17:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1606108680000|2020-11-23 05:18:00|3859.8|3853.8|3859.7|3853.7|3859.8|3853.8|3859.7|3853.7|0
1606108700000|2020-11-23 05:18:20|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1606108750000|2020-11-23 05:19:10|||||||||1
1606108760000|2020-11-23 05:19:20|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3
1606108790000|2020-11-23 05:19:50|3859.8|3853.8|3862.4|3856.4|3862.4|3856.4|3859.8|3853.8|1
1606108810000|2020-11-23 05:20:10|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|1
1606108820000|2020-11-23 05:20:20|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1606108850000|2020-11-23 05:20:50|3861.2|3855.2|3860.7|3854.7|3861.2|3855.2|3860.7|3854.7|3
1606108860000|2020-11-23 05:21:00|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1606108890000|2020-11-23 05:21:30|3861.5|3855.5|3861.1|3855.1|3861.5|3855.5|3861.1|3855.1|0
1606108920000|2020-11-23 05:22:00|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|0
1606108930000|2020-11-23 05:22:10|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|0
1606108940000|2020-11-23 05:22:20|3860.5|3854.5|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|0
1606108960000|2020-11-23 05:22:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1606108990000|2020-11-23 05:23:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|7
1606109040000|2020-11-23 05:24:00|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1606109050000|2020-11-23 05:24:10|3860.5|3854.5|3860.6|3854.6|3860.6|3854.6|3860.5|3854.5|0
1606109080000|2020-11-23 05:24:40|||||||||1
1606109090000|2020-11-23 05:24:50|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1606109100000|2020-11-23 05:25:00|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3860.6|3854.6|1
1606109110000|2020-11-23 05:25:10|3860.7|3854.7|3860.5|3854.5|3860.7|3854.7|3860.5|3854.5|0
1606109120000|2020-11-23 05:25:20|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|9
1606109130000|2020-11-23 05:25:30|3861.1|3855.1|3861.1|3855.1|3861.5|3855.5|3861.1|3855.1|2
1606109140000|2020-11-23 05:25:40|3861.5|3855.5|3861.5|3855.5|3861.6|3855.6|3861.5|3855.5|0
1606109170000|2020-11-23 05:26:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1606109180000|2020-11-23 05:26:20|3861.2|3855.2|3861.1|3855.1|3861.2|3855.2|3861.1|3855.1|0
1606109250000|2020-11-23 05:27:30|3861|3855|3860|3854|3861|3855|3860|3854|0
1606109260000|2020-11-23 05:27:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606109270000|2020-11-23 05:27:50|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.6|3853.6|0
1606109280000|2020-11-23 05:28:00|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|0
1606109300000|2020-11-23 05:28:20|3859.6|3853.6|3858.8|3852.8|3859.7|3853.7|3858.8|3852.8|0
1606109310000|2020-11-23 05:28:30|3858.5|3852.5|3857.7|3851.7|3858.5|3852.5|3857.7|3851.7|2
1606109320000|2020-11-23 05:28:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606109360000|2020-11-23 05:29:20|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606109370000|2020-11-23 05:29:30|3858.1|3852.1|3857.7|3851.7|3858.1|3852.1|3857.7|3851.7|0
1606109400000|2020-11-23 05:30:00|3857.6|3851.6|3857.7|3851.7|3858.6|3852.6|3857.6|3851.6|1
1606109410000|2020-11-23 05:30:10|3858.1|3852.1|3855.7|3849.7|3858.1|3852.1|3855.7|3849.7|0
1606109420000|2020-11-23 05:30:20|3856.1|3850.1|3855.8|3849.8|3857.1|3851.1|3855.7|3849.7|0
1606109430000|2020-11-23 05:30:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|2
1606109440000|2020-11-23 05:30:40|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|0
1606109450000|2020-11-23 05:30:50|3856.1|3850.1|3856.7|3850.7|3856.7|3850.7|3856.1|3850.1|0
1606109460000|2020-11-23 05:31:00|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|0
1606109470000|2020-11-23 05:31:10|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3854.8|3848.8|0
1606109480000|2020-11-23 05:31:20|3855.7|3849.7|3855.7|3849.7|3856.1|3850.1|3855.7|3849.7|1
1606109490000|2020-11-23 05:31:30|3855.6|3849.6|3854.6|3848.6|3855.6|3849.6|3854.1|3848.1|1
1606109500000|2020-11-23 05:31:40|3854.3|3848.3|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|2
1606109510000|2020-11-23 05:31:50|3854.2|3848.2|3854.1|3848.1|3854.2|3848.2|3854.1|3848.1|0
1606109520000|2020-11-23 05:32:00|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1606109530000|2020-11-23 05:32:10|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1606109540000|2020-11-23 05:32:20|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1606109550000|2020-11-23 05:32:30|3852.5|3846.5|3853.5|3847.5|3853.6|3847.6|3852.5|3846.5|2
1606109560000|2020-11-23 05:32:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1606109580000|2020-11-23 05:33:00|3853.5|3847.5|3853.5|3847.5|3853.7|3847.7|3853.5|3847.5|0
1606109590000|2020-11-23 05:33:10|3853.1|3847.1|3852.7|3846.7|3853.1|3847.1|3852.7|3846.7|1
1606109600000|2020-11-23 05:33:20|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|0
1606109630000|2020-11-23 05:33:50|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3853.3|3847.3|1
1606109640000|2020-11-23 05:34:00|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606109650000|2020-11-23 05:34:10|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1606109670000|2020-11-23 05:34:30|3855|3849|3855|3849|3855|3849|3855|3849|0
1606109680000|2020-11-23 05:34:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1606109690000|2020-11-23 05:34:50|3855|3849|3854|3848|3855|3849|3854|3848|0
1606109700000|2020-11-23 05:35:00|3854.1|3848.1|3852.6|3846.6|3854.1|3848.1|3852.6|3846.6|1
1606109710000|2020-11-23 05:35:10|3852|3846|3852.1|3846.1|3852.1|3846.1|3852|3846|2
1606109720000|2020-11-23 05:35:20|3852.5|3846.5|3853.2|3847.2|3853.2|3847.2|3852.5|3846.5|1
1606109740000|2020-11-23 05:35:40|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1606109750000|2020-11-23 05:35:50|3854.3|3848.3|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|0
1606109760000|2020-11-23 05:36:00|3853.7|3847.7|3853.1|3847.1|3854.1|3848.1|3853.1|3847.1|0
1606109770000|2020-11-23 05:36:10|3852.7|3846.7|3853.7|3847.7|3853.7|3847.7|3852.7|3846.7|0
1606109780000|2020-11-23 05:36:20|3854.1|3848.1|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|0
1606109790000|2020-11-23 05:36:30|3854.7|3848.7|3854.5|3848.5|3854.7|3848.7|3854.5|3848.5|0
1606109800000|2020-11-23 05:36:40|3854.2|3848.2|3854.1|3848.1|3854.2|3848.2|3854.1|3848.1|0
1606109810000|2020-11-23 05:36:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1606109820000|2020-11-23 05:37:00|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|0
1606109830000|2020-11-23 05:37:10|3853.7|3847.7|3855.1|3849.1|3855.1|3849.1|3853.7|3847.7|0
1606109840000|2020-11-23 05:37:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606109850000|2020-11-23 05:37:30|3854.2|3848.2|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|0
1606109870000|2020-11-23 05:37:50|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|0
1606109880000|2020-11-23 05:38:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1606109890000|2020-11-23 05:38:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3855.1|3849.1|0
1606109910000|2020-11-23 05:38:30|3855.6|3849.6|3855.5|3849.5|3855.6|3849.6|3855.5|3849.5|0
1606109920000|2020-11-23 05:38:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1606109930000|2020-11-23 05:38:50|3853.8|3847.8|3854.2|3848.2|3854.2|3848.2|3853.6|3847.6|6
1606109940000|2020-11-23 05:39:00|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|0
1606109950000|2020-11-23 05:39:10|3854.6|3848.6|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|0
1606109960000|2020-11-23 05:39:20|3854.7|3848.7|3854.3|3848.3|3854.7|3848.7|3854.3|3848.3|0
1606109970000|2020-11-23 05:39:30|3854.7|3848.7|3855.6|3849.6|3855.8|3849.8|3854.7|3848.7|0
1606109980000|2020-11-23 05:39:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606109990000|2020-11-23 05:39:50|3855.6|3849.6|3855.2|3849.2|3855.6|3849.6|3855.2|3849.2|0
1606110000000|2020-11-23 05:40:00|3855.1|3849.1|3856.2|3850.2|3856.2|3850.2|3854.7|3848.7|0
1606110010000|2020-11-23 05:40:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1606110040000|2020-11-23 05:40:40|3855.3|3849.3|3855.7|3849.7|3855.7|3849.7|3855.3|3849.3|0
1606110050000|2020-11-23 05:40:50|3855.3|3849.3|3855.3|3849.3|3855.7|3849.7|3855.3|3849.3|0
1606110070000|2020-11-23 05:41:10|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|0
1606110080000|2020-11-23 05:41:20|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1606110090000|2020-11-23 05:41:30|3856.2|3850.2|3856.2|3850.2|3856.3|3850.3|3856.2|3850.2|0
1606110100000|2020-11-23 05:41:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1606110110000|2020-11-23 05:41:50|3856.6|3850.6|3856.2|3850.2|3856.6|3850.6|3856.2|3850.2|0
1606110130000|2020-11-23 05:42:10|3856.6|3850.6|3856.7|3850.7|3856.8|3850.8|3856.6|3850.6|0
1606110140000|2020-11-23 05:42:20|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1606110160000|2020-11-23 05:42:40|3856.1|3850.1|3856.7|3850.7|3857.1|3851.1|3856.1|3850.1|1
1606110180000|2020-11-23 05:43:00|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1606110190000|2020-11-23 05:43:10|3857.3|3851.3|3857.3|3851.3|3857.7|3851.7|3857.3|3851.3|0
1606110200000|2020-11-23 05:43:20|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|2
1606110210000|2020-11-23 05:43:30|3858.7|3852.7|3858.8|3852.8|3858.8|3852.8|3858.7|3852.7|0
1606110220000|2020-11-23 05:43:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1606110230000|2020-11-23 05:43:50|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1606110250000|2020-11-23 05:44:10|3859|3853|3859.1|3853.1|3859.8|3853.8|3859|3853|3
1606110260000|2020-11-23 05:44:20|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1606110270000|2020-11-23 05:44:30|3858.6|3852.6|3858.2|3852.2|3858.6|3852.6|3858.2|3852.2|0
1606110280000|2020-11-23 05:44:40|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|0
1606110290000|2020-11-23 05:44:50|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|0
1606110310000|2020-11-23 05:45:10|3858.8|3852.8|3858.7|3852.7|3858.8|3852.8|3858.7|3852.7|0
1606110320000|2020-11-23 05:45:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.3|3852.3|0
1606110330000|2020-11-23 05:45:30|3858.7|3852.7|3858.8|3852.8|3859.3|3853.3|3858.3|3852.3|1
1606110340000|2020-11-23 05:45:40|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|0
1606110360000|2020-11-23 05:46:00|3860.6|3854.6|3860.3|3854.3|3860.7|3854.7|3859.8|3853.8|0
1606110370000|2020-11-23 05:46:10|3860.2|3854.2|3859.3|3853.3|3860.2|3854.2|3859.3|3853.3|2
1606110390000|2020-11-23 05:46:30|3859.7|3853.7|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|3
1606110400000|2020-11-23 05:46:40|3859.7|3853.7|3859.8|3853.8|3860.2|3854.2|3859.3|3853.3|0
1606110410000|2020-11-23 05:46:50|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606110420000|2020-11-23 05:47:00|3859.8|3853.8|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|0
1606110430000|2020-11-23 05:47:10|3859.4|3853.4|3859.3|3853.3|3859.8|3853.8|3858.9|3852.9|0
1606110440000|2020-11-23 05:47:20|3858.8|3852.8|3859.8|3853.8|3859.8|3853.8|3858.8|3852.8|0
1606110470000|2020-11-23 05:47:50|3860.6|3854.6|3860.8|3854.8|3860.8|3854.8|3860.6|3854.6|2
1606110480000|2020-11-23 05:48:00|3860.2|3854.2|3860.3|3854.3|3860.3|3854.3|3860.2|3854.2|0
1606110490000|2020-11-23 05:48:10|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|1
1606110520000|2020-11-23 05:48:40|3861.6|3855.6|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|3
1606110530000|2020-11-23 05:48:50|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1606110550000|2020-11-23 05:49:10|3862.3|3856.3|3861.7|3855.7|3862.3|3856.3|3861.6|3855.6|20
1606110560000|2020-11-23 05:49:20|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1606110570000|2020-11-23 05:49:30|3861.3|3855.3|3861.7|3855.7|3861.7|3855.7|3861.3|3855.3|0
1606110590000|2020-11-23 05:49:50|3861.6|3855.6|3860.7|3854.7|3861.6|3855.6|3860.6|3854.6|0
1606110620000|2020-11-23 05:50:20|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1606110630000|2020-11-23 05:50:30|3860.5|3854.5|3860.7|3854.7|3860.7|3854.7|3860.5|3854.5|0
1606110640000|2020-11-23 05:50:40|3860.2|3854.2|3860.3|3854.3|3860.7|3854.7|3860.2|3854.2|0
1606110650000|2020-11-23 05:50:50|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1606110670000|2020-11-23 05:51:10|3860.7|3854.7|3860.2|3854.2|3860.7|3854.7|3860.2|3854.2|0
1606110680000|2020-11-23 05:51:20|3860.3|3854.3|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|0
1606110700000|2020-11-23 05:51:40|3860.7|3854.7|3860.3|3854.3|3860.7|3854.7|3860.3|3854.3|0
1606110720000|2020-11-23 05:52:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1606110740000|2020-11-23 05:52:20|3860.3|3854.3|3860.7|3854.7|3860.7|3854.7|3860.3|3854.3|0
1606110760000|2020-11-23 05:52:40|3860.3|3854.3|3860.2|3854.2|3860.3|3854.3|3859.5|3853.5|4
1606110770000|2020-11-23 05:52:50|3859.8|3853.8|3860.1|3854.1|3860.1|3854.1|3859.8|3853.8|8
1606110780000|2020-11-23 05:53:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606110800000|2020-11-23 05:53:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3858.6|3852.6|0
1606110810000|2020-11-23 05:53:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606110830000|2020-11-23 05:53:50|3858.7|3852.7|3858.1|3852.1|3858.7|3852.7|3858.1|3852.1|0
1606110840000|2020-11-23 05:54:00|3858.6|3852.6|3857.6|3851.6|3858.6|3852.6|3857.6|3851.6|1
1606110850000|2020-11-23 05:54:10|3857.7|3851.7|3858.1|3852.1|3858.6|3852.6|3857.7|3851.7|0
1606110860000|2020-11-23 05:54:20|3858.2|3852.2|3858.1|3852.1|3858.7|3852.7|3858.1|3852.1|0
1606110870000|2020-11-23 05:54:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606110880000|2020-11-23 05:54:40|3858.1|3852.1|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|0
1606110900000|2020-11-23 05:55:00|3858.2|3852.2|3857.6|3851.6|3858.2|3852.2|3857.6|3851.6|0
1606110920000|2020-11-23 05:55:20|3857.2|3851.2|3857.2|3851.2|3857.6|3851.6|3857.1|3851.1|0
1606110930000|2020-11-23 05:55:30|3857.6|3851.6|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|0
1606110940000|2020-11-23 05:55:40|3858|3852|3858.1|3852.1|3858.1|3852.1|3858|3852|0
1606110950000|2020-11-23 05:55:50|3858.5|3852.5|3857.5|3851.5|3858.5|3852.5|3857.5|3851.5|0
1606110960000|2020-11-23 05:56:00|3857.6|3851.6|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|0
1606110970000|2020-11-23 05:56:10|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606110980000|2020-11-23 05:56:20|3858.1|3852.1|3857.5|3851.5|3858.1|3852.1|3857.5|3851.5|0
1606110990000|2020-11-23 05:56:30|3857.6|3851.6|3856.6|3850.6|3857.6|3851.6|3856.6|3850.6|0
1606111000000|2020-11-23 05:56:40|3856.7|3850.7|3857.5|3851.5|3857.5|3851.5|3856.7|3850.7|0
1606111010000|2020-11-23 05:56:50|3856.1|3850.1|3856.5|3850.5|3856.5|3850.5|3856.1|3850.1|0
1606111020000|2020-11-23 05:57:00|3857|3851|3857|3851|3857|3851|3856.5|3850.5|0
1606111030000|2020-11-23 05:57:10|3857.3|3851.3|3858|3852|3858|3852|3857.3|3851.3|0
1606111050000|2020-11-23 05:57:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|0
1606111080000|2020-11-23 05:58:00|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|0
1606111090000|2020-11-23 05:58:10|3858.6|3852.6|3859|3853|3859|3853|3858.6|3852.6|0
1606111120000|2020-11-23 05:58:40|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606111140000|2020-11-23 05:59:00|3859|3853|3859.1|3853.1|3859.3|3853.3|3859|3853|0
1606111160000|2020-11-23 05:59:20|3859|3853|3858.6|3852.6|3859|3853|3858.6|3852.6|0
1606111180000|2020-11-23 05:59:40|3858.5|3852.5|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|0
1606111190000|2020-11-23 05:59:50|3857.6|3851.6|3858.1|3852.1|3858.1|3852.1|3857.1|3851.1|0
1606111200000|2020-11-23 06:00:00|3858.5|3852.5|3858.1|3852.1|3858.5|3852.5|3857.7|3851.7|0
1606111210000|2020-11-23 06:00:10|3857.1|3851.1|3857.6|3851.6|3857.7|3851.7|3857.1|3851.1|0
1606111220000|2020-11-23 06:00:20|3857.7|3851.7|3858.1|3852.1|3858.1|3852.1|3857.7|3851.7|0
1606111250000|2020-11-23 06:00:50|3858|3852|3857.5|3851.5|3858|3852|3857.5|3851.5|0
1606111260000|2020-11-23 06:01:00|3857.8|3851.8|3859.6|3853.6|3859.6|3853.6|3857.8|3851.8|3
1606111270000|2020-11-23 06:01:10|3859.5|3853.5|3858.6|3852.6|3859.5|3853.5|3858.6|3852.6|0
1606111280000|2020-11-23 06:01:20|3859|3853|3859.5|3853.5|3859.5|3853.5|3858.6|3852.6|0
1606111300000|2020-11-23 06:01:40|3858.6|3852.6|3859|3853|3859|3853|3858.6|3852.6|0
1606111320000|2020-11-23 06:02:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|0
1606111330000|2020-11-23 06:02:10|3859.1|3853.1|3859|3853|3859.1|3853.1|3859|3853|0
1606111340000|2020-11-23 06:02:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1606111350000|2020-11-23 06:02:30|3859|3853|3859.1|3853.1|3859.1|3853.1|3858.6|3852.6|0
1606111360000|2020-11-23 06:02:40|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1606111370000|2020-11-23 06:02:50|3859.1|3853.1|3858.1|3852.1|3859.1|3853.1|3858.1|3852.1|0
1606111390000|2020-11-23 06:03:10|3858.5|3852.5|3858.1|3852.1|3858.5|3852.5|3858.1|3852.1|0
1606111400000|2020-11-23 06:03:20|3858.6|3852.6|3858.5|3852.5|3858.6|3852.6|3858.5|3852.5|0
1606111420000|2020-11-23 06:03:40|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|0
1606111430000|2020-11-23 06:03:50|3858.6|3852.6|3858.5|3852.5|3859|3853|3858.5|3852.5|0
1606111440000|2020-11-23 06:04:00|3858.6|3852.6|3861|3855|3861|3855|3858.6|3852.6|2
1606111450000|2020-11-23 06:04:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1606111460000|2020-11-23 06:04:20|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1606111470000|2020-11-23 06:04:30|3860.1|3854.1|3859.5|3853.5|3860.5|3854.5|3859.5|3853.5|0
1606111490000|2020-11-23 06:04:50|3859.7|3853.7|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|0
1606111500000|2020-11-23 06:05:00|3860.1|3854.1|3859.6|3853.6|3860.5|3854.5|3859.6|3853.6|0
1606111510000|2020-11-23 06:05:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1606111520000|2020-11-23 06:05:20|3859.5|3853.5|3859.1|3853.1|3859.5|3853.5|3859.1|3853.1|0
1606111530000|2020-11-23 06:05:30|3859|3853|3859.1|3853.1|3859.1|3853.1|3859|3853|0
1606111550000|2020-11-23 06:05:50|3859|3853|3859|3853|3859|3853|3859|3853|0
1606111560000|2020-11-23 06:06:00|3858.1|3852.1|3859.2|3853.2|3859.2|3853.2|3858.1|3852.1|0
1606111570000|2020-11-23 06:06:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606111580000|2020-11-23 06:06:20|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|0
1606111590000|2020-11-23 06:06:30|3859|3853|3859.5|3853.5|3859.5|3853.5|3859|3853|0
1606111600000|2020-11-23 06:06:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606111620000|2020-11-23 06:07:00|3859.1|3853.1|3859.2|3853.2|3860.1|3854.1|3859.1|3853.1|0
1606111630000|2020-11-23 06:07:10|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.1|3852.1|0
1606111640000|2020-11-23 06:07:20|3858.2|3852.2|3859.5|3853.5|3859.5|3853.5|3858.2|3852.2|0
1606111650000|2020-11-23 06:07:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1606111670000|2020-11-23 06:07:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1606111680000|2020-11-23 06:08:00|3858.3|3852.3|3858.7|3852.7|3858.7|3852.7|3858.3|3852.3|0
1606111690000|2020-11-23 06:08:10|3859.1|3853.1|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|0
1606111700000|2020-11-23 06:08:20|3859.1|3853.1|3858.7|3852.7|3859.7|3853.7|3858.7|3852.7|0
1606111710000|2020-11-23 06:08:30|3858.2|3852.2|3858.6|3852.6|3858.7|3852.7|3858.2|3852.2|1
1606111720000|2020-11-23 06:08:40|3858.7|3852.7|3858.6|3852.6|3858.7|3852.7|3858.6|3852.6|0
1606111730000|2020-11-23 06:08:50|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|0
1606111740000|2020-11-23 06:09:00|3858.1|3852.1|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|0
1606111770000|2020-11-23 06:09:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606111780000|2020-11-23 06:09:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606111790000|2020-11-23 06:09:50|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|0
1606111800000|2020-11-23 06:10:00|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606111840000|2020-11-23 06:10:40|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|0
1606111850000|2020-11-23 06:10:50|3858.6|3852.6|3858.6|3852.6|3859|3853|3858.6|3852.6|0
1606111870000|2020-11-23 06:11:10|3858.5|3852.5|3858.6|3852.6|3858.6|3852.6|3858.5|3852.5|0
1606111890000|2020-11-23 06:11:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606111910000|2020-11-23 06:11:50|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|0
1606111930000|2020-11-23 06:12:10|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606111940000|2020-11-23 06:12:20|3859|3853|3858.8|3852.8|3859|3853|3858.8|3852.8|0
1606111950000|2020-11-23 06:12:30|3859|3853|3858.8|3852.8|3859|3853|3858.8|3852.8|0
1606111960000|2020-11-23 06:12:40|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606111980000|2020-11-23 06:13:00|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|0
1606112000000|2020-11-23 06:13:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606112010000|2020-11-23 06:13:30|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606112020000|2020-11-23 06:13:40|3858.6|3852.6|3858.5|3852.5|3858.8|3852.8|3858.5|3852.5|0
1606112110000|2020-11-23 06:15:10|3858.8|3852.8|3858.8|3852.8|3859.3|3853.3|3858.8|3852.8|6
1606112130000|2020-11-23 06:15:30|3859|3853|3859.3|3853.3|3859.3|3853.3|3859|3853|0
1606112140000|2020-11-23 06:15:40|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|2
1606112170000|2020-11-23 06:16:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1606112180000|2020-11-23 06:16:20|3860|3854|3860|3854|3860|3854|3860|3854|0
1606112190000|2020-11-23 06:16:30|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1606112210000|2020-11-23 06:16:50|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1606112220000|2020-11-23 06:17:00|3859.5|3853.5|3859.1|3853.1|3859.5|3853.5|3859.1|3853.1|0
1606112260000|2020-11-23 06:17:40|3859.5|3853.5|3859.1|3853.1|3859.5|3853.5|3859.1|3853.1|0
1606112290000|2020-11-23 06:18:10|3859|3853|3859|3853|3859|3853|3859|3853|0
1606112300000|2020-11-23 06:18:20|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1606112310000|2020-11-23 06:18:30|3858.6|3852.6|3858.5|3852.5|3858.6|3852.6|3858.5|3852.5|0
1606112340000|2020-11-23 06:19:00|3858.6|3852.6|3858.5|3852.5|3859.3|3853.3|3858.5|3852.5|0
1606112370000|2020-11-23 06:19:30|3858.6|3852.6|3858.5|3852.5|3858.6|3852.6|3858.5|3852.5|0
1606112380000|2020-11-23 06:19:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606112390000|2020-11-23 06:19:50|||||||||1
1606112420000|2020-11-23 06:20:20|3858|3852|3858|3852|3858|3852|3858|3852|1
1606112430000|2020-11-23 06:20:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1606112440000|2020-11-23 06:20:40|3857.6|3851.6|3857.5|3851.5|3857.6|3851.6|3857.5|3851.5|0
1606112450000|2020-11-23 06:20:50|3857.6|3851.6|3857.5|3851.5|3857.6|3851.6|3857.5|3851.5|0
1606112460000|2020-11-23 06:21:00|3856.5|3850.5|3857.1|3851.1|3857.1|3851.1|3856.5|3850.5|0
1606112470000|2020-11-23 06:21:10|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|0
1606112500000|2020-11-23 06:21:40|3856.6|3850.6|3856.5|3850.5|3856.6|3850.6|3856.5|3850.5|0
1606112510000|2020-11-23 06:21:50|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606112530000|2020-11-23 06:22:10|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|0
1606112540000|2020-11-23 06:22:20|3856.6|3850.6|3857|3851|3857|3851|3856.6|3850.6|0
1606112550000|2020-11-23 06:22:30|3857.5|3851.5|3857.1|3851.1|3857.5|3851.5|3857.1|3851.1|0
1606112580000|2020-11-23 06:23:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|2
1606112610000|2020-11-23 06:23:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1606112640000|2020-11-23 06:24:00|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1606112650000|2020-11-23 06:24:10|3855.6|3849.6|3855.6|3849.6|3855.7|3849.7|3855.6|3849.6|0
1606112660000|2020-11-23 06:24:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606112670000|2020-11-23 06:24:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1606112680000|2020-11-23 06:24:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|4
1606112700000|2020-11-23 06:25:00|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606112710000|2020-11-23 06:25:10|||||||||1
1606112720000|2020-11-23 06:25:20|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|0
1606112730000|2020-11-23 06:25:30|3855.2|3849.2|3854.7|3848.7|3855.2|3849.2|3854.7|3848.7|0
1606112740000|2020-11-23 06:25:40|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1606112750000|2020-11-23 06:25:50|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1606112760000|2020-11-23 06:26:00|3854.6|3848.6|3853.7|3847.7|3854.7|3848.7|3853.6|3847.6|0
1606112770000|2020-11-23 06:26:10|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1606112780000|2020-11-23 06:26:20|3852.7|3846.7|3853.1|3847.1|3854.5|3848.5|3852.7|3846.7|3
1606112790000|2020-11-23 06:26:30|3853.5|3847.5|3854.2|3848.2|3854.2|3848.2|3853.5|3847.5|0
1606112820000|2020-11-23 06:27:00|||||||||1
1606112840000|2020-11-23 06:27:20|3855.5|3849.5|3855.2|3849.2|3855.5|3849.5|3855.2|3849.2|0
1606112850000|2020-11-23 06:27:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1606112880000|2020-11-23 06:28:00|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606112960000|2020-11-23 06:29:20|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606112990000|2020-11-23 06:29:50|||||||||1
1606113000000|2020-11-23 06:30:00|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1606113010000|2020-11-23 06:30:10|3858.6|3852.6|3858.4|3852.4|3858.6|3852.6|3858.4|3852.4|1
1606113020000|2020-11-23 06:30:20|3858.1|3852.1|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|0
1606113030000|2020-11-23 06:30:30|3858.1|3852.1|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|0
1606113040000|2020-11-23 06:30:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|0
1606113050000|2020-11-23 06:30:50|3858.1|3852.1|3858.2|3852.2|3858.2|3852.2|3858.1|3852.1|0
1606113060000|2020-11-23 06:31:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606113070000|2020-11-23 06:31:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.6|3852.6|10
1606113080000|2020-11-23 06:31:20|3858.8|3852.8|3859.7|3853.7|3860.2|3854.2|3858.8|3852.8|1
1606113090000|2020-11-23 06:31:30|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1606113100000|2020-11-23 06:31:40|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1606113130000|2020-11-23 06:32:10|3858.8|3852.8|3859.2|3853.2|3859.2|3853.2|3858.8|3852.8|0
1606113140000|2020-11-23 06:32:20|3858.8|3852.8|3859.6|3853.6|3859.6|3853.6|3858.8|3852.8|0
1606113150000|2020-11-23 06:32:30|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|15
1606113160000|2020-11-23 06:32:40|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.1|3852.1|4
1606113170000|2020-11-23 06:32:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606113180000|2020-11-23 06:33:00|3857.7|3851.7|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|0
1606113190000|2020-11-23 06:33:10|3857.7|3851.7|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|0
1606113210000|2020-11-23 06:33:30|3858.6|3852.6|3857.7|3851.7|3858.6|3852.6|3857.7|3851.7|0
1606113220000|2020-11-23 06:33:40|3858.1|3852.1|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|0
1606113240000|2020-11-23 06:34:00|3857.6|3851.6|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|0
1606113250000|2020-11-23 06:34:10|3858.4|3852.4|3858.4|3852.4|3858.9|3852.9|3858.1|3852.1|0
1606113260000|2020-11-23 06:34:20|3858.9|3852.9|3858.4|3852.4|3858.9|3852.9|3858.4|3852.4|0
1606113270000|2020-11-23 06:34:30|3858.1|3852.1|3857.7|3851.7|3858.1|3852.1|3857.7|3851.7|0
1606113280000|2020-11-23 06:34:40|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|0
1606113290000|2020-11-23 06:34:50|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606113300000|2020-11-23 06:35:00|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.1|3851.1|0
1606113310000|2020-11-23 06:35:10|3858.1|3852.1|3858.1|3852.1|3858.2|3852.2|3857.7|3851.7|0
1606113330000|2020-11-23 06:35:30|3858.2|3852.2|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|0
1606113340000|2020-11-23 06:35:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|0
1606113350000|2020-11-23 06:35:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1606113370000|2020-11-23 06:36:10|3857.6|3851.6|3857.1|3851.1|3857.6|3851.6|3857.1|3851.1|0
1606113390000|2020-11-23 06:36:30|3857.2|3851.2|3854.7|3848.7|3857.2|3851.2|3854.7|3848.7|0
1606113400000|2020-11-23 06:36:40|3854.9|3848.9|3854.7|3848.7|3854.9|3848.9|3854.7|3848.7|2
1606113410000|2020-11-23 06:36:50|3854.4|3848.4|3854.2|3848.2|3854.4|3848.4|3853.7|3847.7|0
1606113420000|2020-11-23 06:37:00|3854.3|3848.3|3852.7|3846.7|3854.3|3848.3|3852.7|3846.7|3
1606113440000|2020-11-23 06:37:20|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3851.8|3845.8|2
1606113450000|2020-11-23 06:37:30|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3852.6|3846.6|0
1606113460000|2020-11-23 06:37:40|3852.6|3846.6|3851.7|3845.7|3852.6|3846.6|3851.7|3845.7|2
1606113470000|2020-11-23 06:37:50|3851.6|3845.6|3849.7|3843.7|3851.7|3845.7|3849.7|3843.7|1
1606113480000|2020-11-23 06:38:00|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|44
1606113490000|2020-11-23 06:38:10|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|7
1606113500000|2020-11-23 06:38:20|3847.6|3841.6|3846.3|3840.3|3847.6|3841.6|3845.8|3839.8|6
1606113510000|2020-11-23 06:38:30|3845.8|3839.8|3846.2|3840.2|3846.7|3840.7|3845.8|3839.8|0
1606113520000|2020-11-23 06:38:40|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|1
1606113540000|2020-11-23 06:39:00|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|0
1606113550000|2020-11-23 06:39:10|3846.9|3840.9|3846.8|3840.8|3846.9|3840.9|3846.8|3840.8|5
1606113590000|2020-11-23 06:39:50|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3
1606113600000|2020-11-23 06:40:00|3845.7|3839.7|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|10
1606113610000|2020-11-23 06:40:10|3845.3|3839.3|3844.8|3838.8|3845.3|3839.3|3844.8|3838.8|0
1606113620000|2020-11-23 06:40:20|3845.2|3839.2|3844.8|3838.8|3845.2|3839.2|3844.8|3838.8|0
1606113630000|2020-11-23 06:40:30|3845.2|3839.2|3843.8|3837.8|3845.6|3839.6|3843.8|3837.8|4
1606113640000|2020-11-23 06:40:40|3844.8|3838.8|3843.8|3837.8|3844.8|3838.8|3843.8|3837.8|10
1606113650000|2020-11-23 06:40:50|||||||||2
1606113660000|2020-11-23 06:41:00|3843|3837|3840.7|3834.7|3843|3837|3840.7|3834.7|43
1606113670000|2020-11-23 06:41:10|3839.7|3833.7|3838.6|3832.6|3839.7|3833.7|3838.6|3832.6|5
1606113680000|2020-11-23 06:41:20|3838.4|3832.4|3837.7|3831.7|3838.4|3832.4|3837.7|3831.7|0
1606113690000|2020-11-23 06:41:30|3838.2|3832.2|3838.2|3832.2|3838.6|3832.6|3837.3|3831.3|9
1606113700000|2020-11-23 06:41:40|3838.7|3832.7|3839.6|3833.6|3839.6|3833.6|3838.7|3832.7|0
1606113710000|2020-11-23 06:41:50|3839.2|3833.2|3839.6|3833.6|3839.6|3833.6|3839.2|3833.2|0
1606113720000|2020-11-23 06:42:00|3837.3|3831.3|3838.9|3832.9|3838.9|3832.9|3837.3|3831.3|3
1606113730000|2020-11-23 06:42:10|3837.7|3831.7|3836.8|3830.8|3838.1|3832.1|3836.8|3830.8|5
1606113740000|2020-11-23 06:42:20|3835.7|3829.7|3836.1|3830.1|3836.2|3830.2|3835.7|3829.7|6
1606113750000|2020-11-23 06:42:30|3836.4|3830.4|3836.1|3830.1|3836.4|3830.4|3836.1|3830.1|1
1606113760000|2020-11-23 06:42:40|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1606113770000|2020-11-23 06:42:50|3836.1|3830.1|3836.2|3830.2|3836.2|3830.2|3836.1|3830.1|2
1606113780000|2020-11-23 06:43:00|3836.8|3830.8|3836.6|3830.6|3836.8|3830.8|3836.6|3830.6|6
1606113790000|2020-11-23 06:43:10|3836.2|3830.2|3834.6|3828.6|3836.3|3830.3|3834.6|3828.6|9
1606113800000|2020-11-23 06:43:20|3834.9|3828.9|3834.4|3828.4|3834.9|3828.9|3834.4|3828.4|13
1606113810000|2020-11-23 06:43:30|3834.9|3828.9|3833.4|3827.4|3834.9|3828.9|3833.4|3827.4|1
1606113820000|2020-11-23 06:43:40|3833.6|3827.6|3832.4|3826.4|3834.3|3828.3|3832.4|3826.4|7
1606113830000|2020-11-23 06:43:50|3832.1|3826.1|3832.4|3826.4|3832.4|3826.4|3832.1|3826.1|7
1606113840000|2020-11-23 06:44:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3831.9|3825.9|0
1606113850000|2020-11-23 06:44:10|3832.4|3826.4|3832.6|3826.6|3832.6|3826.6|3832.4|3826.4|0
1606113860000|2020-11-23 06:44:20|||||||||2
1606113870000|2020-11-23 06:44:30|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|14
1606113880000|2020-11-23 06:44:40|||||||||15
1606113890000|2020-11-23 06:44:50|3835.8|3829.8|3834.4|3828.4|3835.8|3829.8|3834.1|3828.1|47
1606113900000|2020-11-23 06:45:00|3834.3|3828.3|3832.9|3826.9|3834.3|3828.3|3832.4|3826.4|2
1606113910000|2020-11-23 06:45:10|3833.1|3827.1|3832.9|3826.9|3833.4|3827.4|3832.9|3826.9|0
1606113920000|2020-11-23 06:45:20|3833.1|3827.1|3832.2|3826.2|3833.4|3827.4|3832.2|3826.2|0
1606113930000|2020-11-23 06:45:30|3832.6|3826.6|3830.6|3824.6|3832.6|3826.6|3830.6|3824.6|4
1606113940000|2020-11-23 06:45:40|3830.4|3824.4|3830.1|3824.1|3830.8|3824.8|3829.7|3823.7|16
1606113950000|2020-11-23 06:45:50|3829.7|3823.7|3829.7|3823.7|3830.1|3824.1|3829.6|3823.6|13
1606113960000|2020-11-23 06:46:00|3829.6|3823.6|3829.7|3823.7|3831.4|3825.4|3828.8|3822.8|0
1606113970000|2020-11-23 06:46:10|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1606113980000|2020-11-23 06:46:20|3830.2|3824.2|3830.6|3824.6|3830.6|3824.6|3830.2|3824.2|0
1606113990000|2020-11-23 06:46:30|3830.9|3824.9|3831.4|3825.4|3831.4|3825.4|3830.9|3824.9|0
1606114000000|2020-11-23 06:46:40|3831.9|3825.9|3832.4|3826.4|3832.4|3826.4|3831.4|3825.4|3
1606114010000|2020-11-23 06:46:50|3832.9|3826.9|3832.8|3826.8|3832.9|3826.9|3832.4|3826.4|0
1606114020000|2020-11-23 06:47:00|3833.4|3827.4|3833.1|3827.1|3833.9|3827.9|3831.8|3825.8|0
1606114030000|2020-11-23 06:47:10|3831.9|3825.9|3830.2|3824.2|3831.9|3825.9|3830.2|3824.2|10
1606114040000|2020-11-23 06:47:20|3829.7|3823.7|3827.9|3821.9|3829.7|3823.7|3827.4|3821.4|16
1606114050000|2020-11-23 06:47:30|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3826.3|3820.3|5
1606114060000|2020-11-23 06:47:40|3826.9|3820.9|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|15
1606114070000|2020-11-23 06:47:50|3828.3|3822.3|3827.8|3821.8|3828.4|3822.4|3827.4|3821.4|0
1606114080000|2020-11-23 06:48:00|3827.7|3821.7|3827.4|3821.4|3827.7|3821.7|3826.9|3820.9|0
1606114090000|2020-11-23 06:48:10|3825.9|3819.9|3827.9|3821.9|3828.4|3822.4|3825.9|3819.9|9
1606114100000|2020-11-23 06:48:20|3828|3822|3825.5|3819.5|3828.4|3822.4|3825.4|3819.4|2
1606114120000|2020-11-23 06:48:40|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3823.8|3817.8|2
1606114130000|2020-11-23 06:48:50|3823.5|3817.5|3823.4|3817.4|3823.5|3817.5|3821.7|3815.7|23
1606114140000|2020-11-23 06:49:00|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3823.9|3817.9|1
1606114150000|2020-11-23 06:49:10|3825.3|3819.3|3825.4|3819.4|3825.8|3819.8|3824.8|3818.8|0
1606114160000|2020-11-23 06:49:20|3825.3|3819.3|3825.4|3819.4|3825.9|3819.9|3824.8|3818.8|0
1606114170000|2020-11-23 06:49:30|3825.8|3819.8|3823.8|3817.8|3825.9|3819.9|3823.8|3817.8|6
1606114180000|2020-11-23 06:49:40|3822.9|3816.9|3823.4|3817.4|3823.4|3817.4|3822.8|3816.8|1
1606114190000|2020-11-23 06:49:50|3823.8|3817.8|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|0
1606114200000|2020-11-23 06:50:00|3822.9|3816.9|3826.7|3820.7|3826.7|3820.7|3822.8|3816.8|1
1606114210000|2020-11-23 06:50:10|3825.9|3819.9|3826.7|3820.7|3826.7|3820.7|3825.8|3819.8|0
1606114220000|2020-11-23 06:50:20|3826.6|3820.6|3828.8|3822.8|3828.8|3822.8|3826.2|3820.2|1
1606114230000|2020-11-23 06:50:30|3828.7|3822.7|3827.2|3821.2|3828.7|3822.7|3827.2|3821.2|0
1606114240000|2020-11-23 06:50:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.7|3820.7|0
1606114250000|2020-11-23 06:50:50|3827.2|3821.2|3827.6|3821.6|3827.7|3821.7|3827.2|3821.2|0
1606114260000|2020-11-23 06:51:00|3827.2|3821.2|3828.6|3822.6|3828.6|3822.6|3827.2|3821.2|0
1606114270000|2020-11-23 06:51:10|3827.7|3821.7|3828.2|3822.2|3828.2|3822.2|3827.7|3821.7|1
1606114280000|2020-11-23 06:51:20|3828.4|3822.4|3828.8|3822.8|3828.8|3822.8|3828.4|3822.4|0
1606114290000|2020-11-23 06:51:30|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.8|3822.8|2
1606114300000|2020-11-23 06:51:40|3828.8|3822.8|3828.5|3822.5|3828.9|3822.9|3828.4|3822.4|1
1606114310000|2020-11-23 06:51:50|||||||||1
1606114320000|2020-11-23 06:52:00|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|0
1606114340000|2020-11-23 06:52:20|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|3829.8|3823.8|0
1606114350000|2020-11-23 06:52:30|3830.7|3824.7|3830.9|3824.9|3830.9|3824.9|3830.7|3824.7|0
1606114360000|2020-11-23 06:52:40|3831.7|3825.7|3831.3|3825.3|3831.7|3825.7|3830.9|3824.9|0
1606114370000|2020-11-23 06:52:50|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|0
1606114380000|2020-11-23 06:53:00|3831.3|3825.3|3831.7|3825.7|3831.7|3825.7|3831.3|3825.3|0
1606114390000|2020-11-23 06:53:10|3830.9|3824.9|3829.7|3823.7|3830.9|3824.9|3829.7|3823.7|2
1606114400000|2020-11-23 06:53:20|3829.8|3823.8|3828.7|3822.7|3829.8|3823.8|3828.7|3822.7|6
1606114410000|2020-11-23 06:53:30|3829.6|3823.6|3828.6|3822.6|3829.7|3823.7|3828.6|3822.6|1
1606114420000|2020-11-23 06:53:40|3828.8|3822.8|3829.7|3823.7|3829.7|3823.7|3828.8|3822.8|1
1606114430000|2020-11-23 06:53:50|3829.6|3823.6|3829.2|3823.2|3829.6|3823.6|3828.6|3822.6|5
1606114440000|2020-11-23 06:54:00|3829.6|3823.6|3828.6|3822.6|3829.8|3823.8|3828.6|3822.6|14
1606114450000|2020-11-23 06:54:10|3828.4|3822.4|3828.1|3822.1|3828.4|3822.4|3828.1|3822.1|0
1606114480000|2020-11-23 06:54:40|3828.4|3822.4|3828.1|3822.1|3828.4|3822.4|3828.1|3822.1|0
1606114500000|2020-11-23 06:55:00|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|0
1606114510000|2020-11-23 06:55:10|3829.3|3823.3|3829.6|3823.6|3829.6|3823.6|3829.3|3823.3|7
1606114520000|2020-11-23 06:55:20|||||||||1
1606114560000|2020-11-23 06:56:00|3828.4|3822.4|3828.6|3822.6|3829.1|3823.1|3827.6|3821.6|6
1606114570000|2020-11-23 06:56:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1606114600000|2020-11-23 06:56:40|3829.3|3823.3|3829.1|3823.1|3829.3|3823.3|3828.6|3822.6|4
1606114610000|2020-11-23 06:56:50|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|0
1606114640000|2020-11-23 06:57:20|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|0
1606114650000|2020-11-23 06:57:30|3828.6|3822.6|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|0
1606114660000|2020-11-23 06:57:40|3828.7|3822.7|3829.6|3823.6|3829.6|3823.6|3828.7|3822.7|0
1606114670000|2020-11-23 06:57:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.4|3822.4|1
1606114680000|2020-11-23 06:58:00|3828.4|3822.4|3827.6|3821.6|3829.4|3823.4|3827.6|3821.6|2
1606114690000|2020-11-23 06:58:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|0
1606114700000|2020-11-23 06:58:20|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|0
1606114710000|2020-11-23 06:58:30|3827.1|3821.1|3826.4|3820.4|3827.1|3821.1|3826.4|3820.4|0
1606114720000|2020-11-23 06:58:40|3826.6|3820.6|3826.4|3820.4|3826.6|3820.6|3826.4|3820.4|0
1606114730000|2020-11-23 06:58:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|0
1606114740000|2020-11-23 06:59:00|3826.4|3820.4|3826.1|3820.1|3826.4|3820.4|3825.6|3819.6|1
1606114750000|2020-11-23 06:59:10|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|0
1606114760000|2020-11-23 06:59:20|3825.6|3819.6|3825.4|3819.4|3825.6|3819.6|3825.4|3819.4|7
1606114780000|2020-11-23 06:59:40|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3825.6|3819.6|0
1606114800000|2020-11-23 07:00:00|3826.4|3820.4|3827.1|3821.1|3827.1|3821.1|3825.8|3819.8|1
1606114810000|2020-11-23 07:00:10|3827.6|3821.6|3829.4|3823.4|3829.7|3823.7|3827.6|3821.6|0
1606114820000|2020-11-23 07:00:20|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|9
1606114830000|2020-11-23 07:00:30|3830.6|3824.6|3833.9|3827.9|3833.9|3827.9|3830.6|3824.6|5
1606114840000|2020-11-23 07:00:40|3833.6|3827.6|3833.9|3827.9|3833.9|3827.9|3833.4|3827.4|0
1606114850000|2020-11-23 07:00:50|3834.1|3828.1|3831.4|3825.4|3834.1|3828.1|3831.4|3825.4|0
1606114860000|2020-11-23 07:01:00|3831.6|3825.6|3831.9|3825.9|3831.9|3825.9|3831.6|3825.6|0
1606114870000|2020-11-23 07:01:10|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|0
1606114880000|2020-11-23 07:01:20|3830.6|3824.6|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|4
1606114890000|2020-11-23 07:01:30|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|0
1606114910000|2020-11-23 07:01:50|3831.1|3825.1|3830.9|3824.9|3831.1|3825.1|3830.9|3824.9|0
1606114920000|2020-11-23 07:02:00|3831.1|3825.1|3831.9|3825.9|3832.1|3826.1|3831.1|3825.1|1
1606114930000|2020-11-23 07:02:10|3832.1|3826.1|3831.4|3825.4|3832.1|3826.1|3831.4|3825.4|0
1606114940000|2020-11-23 07:02:20|3831.6|3825.6|3832.9|3826.9|3832.9|3826.9|3831.4|3825.4|1
1606114950000|2020-11-23 07:02:30|3833.2|3827.2|3833.1|3827.1|3833.2|3827.2|3832.9|3826.9|1
1606114960000|2020-11-23 07:02:40|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|0
1606114970000|2020-11-23 07:02:50|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|0
1606115000000|2020-11-23 07:03:20|3833.2|3827.2|3833.1|3827.1|3833.2|3827.2|3833.1|3827.1|1
1606115020000|2020-11-23 07:03:40|3832.9|3826.9|3831.4|3825.4|3832.9|3826.9|3831.4|3825.4|1
1606115030000|2020-11-23 07:03:50|3831.6|3825.6|3832.8|3826.8|3832.8|3826.8|3831.6|3825.6|0
1606115040000|2020-11-23 07:04:00|3832.9|3826.9|3833.3|3827.3|3833.3|3827.3|3832.9|3826.9|0
1606115060000|2020-11-23 07:04:20|3833.2|3827.2|3832.8|3826.8|3833.2|3827.2|3832.4|3826.4|0
1606115070000|2020-11-23 07:04:30|3832.9|3826.9|3832.8|3826.8|3832.9|3826.9|3832.8|3826.8|0
1606115090000|2020-11-23 07:04:50|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|3832.9|3826.9|0
1606115100000|2020-11-23 07:05:00|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1606115110000|2020-11-23 07:05:10|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|0
1606115150000|2020-11-23 07:05:50|3834.6|3828.6|3834.4|3828.4|3834.6|3828.6|3834.4|3828.4|0
1606115160000|2020-11-23 07:06:00|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|0
1606115200000|2020-11-23 07:06:40|3835.7|3829.7|3836.4|3830.4|3836.4|3830.4|3835.7|3829.7|3
1606115210000|2020-11-23 07:06:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|0
1606115220000|2020-11-23 07:07:00|3836.4|3830.4|3836.6|3830.6|3836.6|3830.6|3836.4|3830.4|0
1606115230000|2020-11-23 07:07:10|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|2
1606115240000|2020-11-23 07:07:20|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1606115250000|2020-11-23 07:07:30|3835.4|3829.4|3837.9|3831.9|3838.2|3832.2|3835.4|3829.4|3
1606115260000|2020-11-23 07:07:40|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|1
1606115270000|2020-11-23 07:07:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|0
1606115280000|2020-11-23 07:08:00|3837.3|3831.3|3837.4|3831.4|3837.4|3831.4|3837.3|3831.3|0
1606115290000|2020-11-23 07:08:10|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1606115300000|2020-11-23 07:08:20|||||||||2
1606115310000|2020-11-23 07:08:30|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1606115330000|2020-11-23 07:08:50|3837.9|3831.9|3837.9|3831.9|3838.3|3832.3|3837.9|3831.9|0
1606115350000|2020-11-23 07:09:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1606115360000|2020-11-23 07:09:20|3838.8|3832.8|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|5
1606115370000|2020-11-23 07:09:30|3837.9|3831.9|3837.8|3831.8|3838.6|3832.6|3837.8|3831.8|7
1606115380000|2020-11-23 07:09:40|3838.2|3832.2|3837.8|3831.8|3838.2|3832.2|3837.8|3831.8|0
1606115390000|2020-11-23 07:09:50|3837.4|3831.4|3837.8|3831.8|3837.9|3831.9|3837.4|3831.4|2
1606115420000|2020-11-23 07:10:20|3837.9|3831.9|3839.3|3833.3|3839.3|3833.3|3837.9|3831.9|0
1606115430000|2020-11-23 07:10:30|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|0
1606115450000|2020-11-23 07:10:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1606115460000|2020-11-23 07:11:00|3838.9|3832.9|3838.8|3832.8|3838.9|3832.9|3838.8|3832.8|2
1606115470000|2020-11-23 07:11:10|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|0
1606115480000|2020-11-23 07:11:20|3837.3|3831.3|3836.8|3830.8|3837.4|3831.4|3836.4|3830.4|0
1606115490000|2020-11-23 07:11:30|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1606115500000|2020-11-23 07:11:40|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1606115510000|2020-11-23 07:11:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1606115520000|2020-11-23 07:12:00|3836.8|3830.8|3837.4|3831.4|3837.4|3831.4|3836.4|3830.4|0
1606115530000|2020-11-23 07:12:10|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1606115540000|2020-11-23 07:12:20|3839|3833|3839.3|3833.3|3840.3|3834.3|3839|3833|10
1606115550000|2020-11-23 07:12:30|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|0
1606115560000|2020-11-23 07:12:40|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|1
1606115570000|2020-11-23 07:12:50|3840.4|3834.4|3839.9|3833.9|3841.3|3835.3|3839.9|3833.9|2
1606115580000|2020-11-23 07:13:00|3840.4|3834.4|3840.8|3834.8|3840.8|3834.8|3840.4|3834.4|0
1606115590000|2020-11-23 07:13:10|3840.9|3834.9|3843.8|3837.8|3843.8|3837.8|3840.9|3834.9|2
1606115600000|2020-11-23 07:13:20|3844.3|3838.3|3843.8|3837.8|3844.3|3838.3|3843.8|3837.8|2
1606115610000|2020-11-23 07:13:30|3843.9|3837.9|3844.9|3838.9|3844.9|3838.9|3843.9|3837.9|2
1606115620000|2020-11-23 07:13:40|3844.8|3838.8|3844.1|3838.1|3844.8|3838.8|3843.9|3837.9|1
1606115630000|2020-11-23 07:13:50|3844.2|3838.2|3844.1|3838.1|3844.2|3838.2|3843.9|3837.9|1
1606115640000|2020-11-23 07:14:00|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|0
1606115650000|2020-11-23 07:14:10|3844.8|3838.8|3844.4|3838.4|3845.1|3839.1|3844.4|3838.4|0
1606115660000|2020-11-23 07:14:20|3844.8|3838.8|3844.9|3838.9|3844.9|3838.9|3844.4|3838.4|0
1606115670000|2020-11-23 07:14:30|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.3|3838.3|1
1606115680000|2020-11-23 07:14:40|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1606115690000|2020-11-23 07:14:50|3845.2|3839.2|3845.4|3839.4|3845.4|3839.4|3844.8|3838.8|0
1606115700000|2020-11-23 07:15:00|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|0
1606115710000|2020-11-23 07:15:10|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|3845.4|3839.4|0
1606115770000|2020-11-23 07:16:10|3845.1|3839.1|3844.7|3838.7|3845.1|3839.1|3844.2|3838.2|15
1606115780000|2020-11-23 07:16:20|3844.6|3838.6|3844.7|3838.7|3844.7|3838.7|3844.6|3838.6|0
1606115810000|2020-11-23 07:16:50|3844.6|3838.6|3844.7|3838.7|3844.7|3838.7|3843.8|3837.8|1
1606115830000|2020-11-23 07:17:10|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|0
1606115840000|2020-11-23 07:17:20|3845.6|3839.6|3845.7|3839.7|3845.7|3839.7|3845.6|3839.6|6
1606115860000|2020-11-23 07:17:40|3845.8|3839.8|3845.7|3839.7|3845.8|3839.8|3845.7|3839.7|0
1606115880000|2020-11-23 07:18:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|2
1606115890000|2020-11-23 07:18:10|3845.3|3839.3|3844.8|3838.8|3845.3|3839.3|3844.8|3838.8|0
1606115900000|2020-11-23 07:18:20|3843.8|3837.8|3842.8|3836.8|3843.8|3837.8|3842.8|3836.8|21
1606115950000|2020-11-23 07:19:10|3843.8|3837.8|3843.3|3837.3|3843.8|3837.8|3842.9|3836.9|2
1606115970000|2020-11-23 07:19:30|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|0
1606116010000|2020-11-23 07:20:10|3843.7|3837.7|3842.8|3836.8|3843.7|3837.7|3842.8|3836.8|0
1606116030000|2020-11-23 07:20:30|3843.3|3837.3|3843.7|3837.7|3843.7|3837.7|3843.3|3837.3|0
1606116040000|2020-11-23 07:20:40|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1606116060000|2020-11-23 07:21:00|3843.3|3837.3|3843.7|3837.7|3843.8|3837.8|3843.3|3837.3|0
1606116070000|2020-11-23 07:21:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|0
1606116080000|2020-11-23 07:21:20|||||||||1
1606116130000|2020-11-23 07:22:10|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1606116150000|2020-11-23 07:22:30|3842.7|3836.7|3841.8|3835.8|3842.7|3836.7|3841.8|3835.8|5
1606116190000|2020-11-23 07:23:10|||||||||3
1606116210000|2020-11-23 07:23:30|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|11
1606116220000|2020-11-23 07:23:40|3841.2|3835.2|3840.8|3834.8|3841.6|3835.6|3840.8|3834.8|0
1606116230000|2020-11-23 07:23:50|3841.2|3835.2|3841.2|3835.2|3841.6|3835.6|3840.8|3834.8|0
1606116240000|2020-11-23 07:24:00|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1606116270000|2020-11-23 07:24:30|3841|3835|3841.8|3835.8|3841.8|3835.8|3841|3835|2
1606116280000|2020-11-23 07:24:40|||||||||2
1606116310000|2020-11-23 07:25:10|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1606116320000|2020-11-23 07:25:20|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1606116340000|2020-11-23 07:25:40|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|1
1606116350000|2020-11-23 07:25:50|3842.8|3836.8|3843.3|3837.3|3843.3|3837.3|3842.8|3836.8|0
1606116360000|2020-11-23 07:26:00|3843.2|3837.2|3842.8|3836.8|3843.2|3837.2|3842.8|3836.8|0
1606116370000|2020-11-23 07:26:10|3843.3|3837.3|3843.3|3837.3|3843.3|3837.3|3843.2|3837.2|1
1606116410000|2020-11-23 07:26:50|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|0
1606116430000|2020-11-23 07:27:10|3843.2|3837.2|3843.3|3837.3|3843.3|3837.3|3843.2|3837.2|0
1606116440000|2020-11-23 07:27:20|3843.2|3837.2|3842.8|3836.8|3843.2|3837.2|3842.8|3836.8|1
1606116450000|2020-11-23 07:27:30|3841.8|3835.8|3841.3|3835.3|3841.8|3835.8|3841.3|3835.3|7
1606116460000|2020-11-23 07:27:40|3841.2|3835.2|3841.7|3835.7|3842.2|3836.2|3841.2|3835.2|2
1606116470000|2020-11-23 07:27:50|3842|3836|3841.3|3835.3|3842|3836|3841.3|3835.3|0
1606116480000|2020-11-23 07:28:00|3841.2|3835.2|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|0
1606116500000|2020-11-23 07:28:20|3842.3|3836.3|3841.7|3835.7|3842.3|3836.3|3841.7|3835.7|0
1606116510000|2020-11-23 07:28:30|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|0
1606116520000|2020-11-23 07:28:40|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|1
1606116540000|2020-11-23 07:29:00|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3841.7|3835.7|0
1606116550000|2020-11-23 07:29:10|3841.8|3835.8|3841.7|3835.7|3841.8|3835.8|3841.7|3835.7|0
1606116560000|2020-11-23 07:29:20|3842|3836|3842.2|3836.2|3842.2|3836.2|3842|3836|0
1606116590000|2020-11-23 07:29:50|3842.5|3836.5|3840.8|3834.8|3842.5|3836.5|3840.8|3834.8|8
1606116630000|2020-11-23 07:30:30|3840.9|3834.9|3841.8|3835.8|3841.8|3835.8|3840.8|3834.8|4
1606116640000|2020-11-23 07:30:40|3841.7|3835.7|3841.8|3835.8|3841.8|3835.8|3841.7|3835.7|0
1606116650000|2020-11-23 07:30:50|3841.7|3835.7|3841.3|3835.3|3841.7|3835.7|3841.3|3835.3|1
1606116660000|2020-11-23 07:31:00|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|0
1606116670000|2020-11-23 07:31:10|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|0
1606116700000|2020-11-23 07:31:40|3842.2|3836.2|3842.7|3836.7|3842.8|3836.8|3842.2|3836.2|8
1606116710000|2020-11-23 07:31:50|3842.8|3836.8|3844.7|3838.7|3844.7|3838.7|3842.8|3836.8|0
1606116720000|2020-11-23 07:32:00|3844.3|3838.3|3844.7|3838.7|3844.8|3838.8|3844.3|3838.3|0
1606116730000|2020-11-23 07:32:10|3844.8|3838.8|3844.7|3838.7|3844.8|3838.8|3844.7|3838.7|0
1606116740000|2020-11-23 07:32:20|3844.8|3838.8|3845.3|3839.3|3845.8|3839.8|3844.8|3838.8|2
1606116750000|2020-11-23 07:32:30|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1606116760000|2020-11-23 07:32:40|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|3844.9|3838.9|0
1606116780000|2020-11-23 07:33:00|3845.3|3839.3|3845.8|3839.8|3845.8|3839.8|3845.3|3839.3|0
1606116810000|2020-11-23 07:33:30|3845|3839|3845|3839|3845|3839|3845|3839|2
1606116830000|2020-11-23 07:33:50|3845.1|3839.1|3845.9|3839.9|3845.9|3839.9|3845.1|3839.1|1
1606116840000|2020-11-23 07:34:00|3845.8|3839.8|3845.9|3839.9|3845.9|3839.9|3845.7|3839.7|0
1606116860000|2020-11-23 07:34:20|3846|3840|3846|3840|3846|3840|3845.9|3839.9|0
1606116870000|2020-11-23 07:34:30|3846.8|3840.8|3846.4|3840.4|3846.9|3840.9|3846.3|3840.3|0
1606116880000|2020-11-23 07:34:40|3846.8|3840.8|3846.4|3840.4|3846.8|3840.8|3846.4|3840.4|0
1606116890000|2020-11-23 07:34:50|3846.5|3840.5|3846.4|3840.4|3846.5|3840.5|3846.4|3840.4|0
1606116900000|2020-11-23 07:35:00|3846.9|3840.9|3848.9|3842.9|3848.9|3842.9|3846.9|3840.9|5
1606116910000|2020-11-23 07:35:10|3849.8|3843.8|3849.8|3843.8|3849.9|3843.9|3849.7|3843.7|0
1606116920000|2020-11-23 07:35:20|3850.5|3844.5|3849.4|3843.4|3850.7|3844.7|3849.4|3843.4|2
1606116930000|2020-11-23 07:35:30|3849.8|3843.8|3850.7|3844.7|3850.7|3844.7|3849.8|3843.8|1
1606116940000|2020-11-23 07:35:40|3850.3|3844.3|3850.7|3844.7|3850.7|3844.7|3850.3|3844.3|0
1606116950000|2020-11-23 07:35:50|3850.8|3844.8|3851.2|3845.2|3851.2|3845.2|3850.3|3844.3|1
1606116960000|2020-11-23 07:36:00|3850.8|3844.8|3850.8|3844.8|3851.2|3845.2|3850.8|3844.8|0
1606116970000|2020-11-23 07:36:10|3851.2|3845.2|3850.8|3844.8|3851.5|3845.5|3850.8|3844.8|0
1606116980000|2020-11-23 07:36:20|3851.2|3845.2|3851.3|3845.3|3851.5|3845.5|3851.2|3845.2|1
1606116990000|2020-11-23 07:36:30|3850.9|3844.9|3850.8|3844.8|3851.7|3845.7|3850.8|3844.8|0
1606117010000|2020-11-23 07:36:50|3850.4|3844.4|3850|3844|3850.4|3844.4|3850|3844|4
1606117020000|2020-11-23 07:37:00|3850.4|3844.4|3850|3844|3850.4|3844.4|3850|3844|2
1606117030000|2020-11-23 07:37:10|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1606117040000|2020-11-23 07:37:20|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|1
1606117060000|2020-11-23 07:37:40|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|8
1606117080000|2020-11-23 07:38:00|3851.7|3845.7|3850.9|3844.9|3851.7|3845.7|3850.8|3844.8|0
1606117090000|2020-11-23 07:38:10|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3850.9|3844.9|0
1606117100000|2020-11-23 07:38:20|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.3|3845.3|0
1606117110000|2020-11-23 07:38:30|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|0
1606117140000|2020-11-23 07:39:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|4
1606117160000|2020-11-23 07:39:20|3852|3846|3852.9|3846.9|3852.9|3846.9|3852|3846|0
1606117170000|2020-11-23 07:39:30|3853.7|3847.7|3853.9|3847.9|3853.9|3847.9|3853.7|3847.7|1
1606117180000|2020-11-23 07:39:40|3854.7|3848.7|3853.8|3847.8|3854.7|3848.7|3853.8|3847.8|0
1606117190000|2020-11-23 07:39:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853|3847|0
1606117200000|2020-11-23 07:40:00|3853.8|3847.8|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|0
1606117210000|2020-11-23 07:40:10|3853.8|3847.8|3853|3847|3853.8|3847.8|3853|3847|0
1606117220000|2020-11-23 07:40:20|3853.4|3847.4|3853|3847|3853.4|3847.4|3853|3847|2
1606117230000|2020-11-23 07:40:30|3853.4|3847.4|3852.8|3846.8|3853.8|3847.8|3852.8|3846.8|7
1606117240000|2020-11-23 07:40:40|3853.2|3847.2|3852.8|3846.8|3853.2|3847.2|3852.8|3846.8|1
1606117250000|2020-11-23 07:40:50|3853.8|3847.8|3853.3|3847.3|3853.8|3847.8|3853|3847|6
1606117260000|2020-11-23 07:41:00|3853.4|3847.4|3853.3|3847.3|3853.4|3847.4|3853.3|3847.3|0
1606117270000|2020-11-23 07:41:10|3854.5|3848.5|3855.3|3849.3|3855.3|3849.3|3854.5|3848.5|2
1606117280000|2020-11-23 07:41:20|3855.8|3849.8|3857.9|3851.9|3857.9|3851.9|3855.7|3849.7|11
1606117290000|2020-11-23 07:41:30|3857.8|3851.8|3857.9|3851.9|3857.9|3851.9|3857.8|3851.8|3
1606117300000|2020-11-23 07:41:40|3858.4|3852.4|3858.4|3852.4|3858.8|3852.8|3858.3|3852.3|4
1606117310000|2020-11-23 07:41:50|3858|3852|3857.9|3851.9|3858.3|3852.3|3857.8|3851.8|2
1606117320000|2020-11-23 07:42:00|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3857.9|3851.9|0
1606117330000|2020-11-23 07:42:10|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3856.9|3850.9|8
1606117340000|2020-11-23 07:42:20|3857.3|3851.3|3857.3|3851.3|3857.4|3851.4|3857.3|3851.3|1
1606117360000|2020-11-23 07:42:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1606117370000|2020-11-23 07:42:50|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|0
1606117380000|2020-11-23 07:43:00|3857.7|3851.7|3857.2|3851.2|3857.8|3851.8|3857.2|3851.2|1
1606117390000|2020-11-23 07:43:10|3857.3|3851.3|3857.4|3851.4|3857.4|3851.4|3857.3|3851.3|1
1606117400000|2020-11-23 07:43:20|3857.8|3851.8|3857.4|3851.4|3857.8|3851.8|3857.4|3851.4|0
1606117410000|2020-11-23 07:43:30|||||||||1
1606117430000|2020-11-23 07:43:50|3856|3850|3856.5|3850.5|3856.5|3850.5|3856|3850|1
1606117440000|2020-11-23 07:44:00|3856|3850|3856|3850|3856|3850|3856|3850|0
1606117450000|2020-11-23 07:44:10|3855.5|3849.5|3855|3849|3855.5|3849.5|3855|3849|12
1606117460000|2020-11-23 07:44:20|3854.9|3848.9|3854.8|3848.8|3854.9|3848.9|3854.8|3848.8|2
1606117470000|2020-11-23 07:44:30|3854.9|3848.9|3854.3|3848.3|3854.9|3848.9|3853.9|3847.9|2
1606117480000|2020-11-23 07:44:40|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1606117490000|2020-11-23 07:44:50|3854.4|3848.4|3854.3|3848.3|3854.4|3848.4|3854.3|3848.3|1
1606117500000|2020-11-23 07:45:00|3853.9|3847.9|3854.4|3848.4|3854.4|3848.4|3853.9|3847.9|0
1606117520000|2020-11-23 07:45:20|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|0
1606117530000|2020-11-23 07:45:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1606117550000|2020-11-23 07:45:50|3853.8|3847.8|3853|3847|3853.9|3847.9|3853|3847|0
1606117560000|2020-11-23 07:46:00|3853.4|3847.4|3853.9|3847.9|3854|3848|3853|3847|0
1606117600000|2020-11-23 07:46:40|3853.5|3847.5|3853.5|3847.5|3853.5|3847.5|3853.4|3847.4|0
1606117630000|2020-11-23 07:47:10|3852.5|3846.5|3852|3846|3852.5|3846.5|3852|3846|15
1606117670000|2020-11-23 07:47:50|||||||||3
1606117680000|2020-11-23 07:48:00|3852.5|3846.5|3852.9|3846.9|3853|3847|3852|3846|0
1606117710000|2020-11-23 07:48:30|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1606117720000|2020-11-23 07:48:40|3852.4|3846.4|3852|3846|3852.5|3846.5|3852|3846|0
1606117730000|2020-11-23 07:48:50|3851.3|3845.3|3850|3844|3851.3|3845.3|3850|3844|2
1606117740000|2020-11-23 07:49:00|3850.1|3844.1|3850.5|3844.5|3850.5|3844.5|3850.1|3844.1|0
1606117750000|2020-11-23 07:49:10|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|0
1606117770000|2020-11-23 07:49:30|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1606117780000|2020-11-23 07:49:40|3850.4|3844.4|3850.5|3844.5|3850.5|3844.5|3850|3844|0
1606117790000|2020-11-23 07:49:50|3850.9|3844.9|3851.4|3845.4|3851.4|3845.4|3850.9|3844.9|1
1606117820000|2020-11-23 07:50:20|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3
1606117830000|2020-11-23 07:50:30|3852|3846|3853|3847|3853|3847|3852|3846|15
1606117850000|2020-11-23 07:50:50|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3
1606117860000|2020-11-23 07:51:00|||||||||1
1606117870000|2020-11-23 07:51:10|3853.1|3847.1|3852.5|3846.5|3853.1|3847.1|3852.5|3846.5|4
1606117890000|2020-11-23 07:51:30|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|1
1606117920000|2020-11-23 07:52:00|3850.7|3844.7|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|0
1606117930000|2020-11-23 07:52:10|3851.2|3845.2|3850.7|3844.7|3851.2|3845.2|3850.6|3844.6|1
1606117940000|2020-11-23 07:52:20|3850.6|3844.6|3850.7|3844.7|3850.7|3844.7|3850.6|3844.6|0
1606117960000|2020-11-23 07:52:40|3850.2|3844.2|3850.7|3844.7|3850.7|3844.7|3850.2|3844.2|5
1606117980000|2020-11-23 07:53:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.2|3844.2|0
1606117990000|2020-11-23 07:53:10|3851|3845|3851.1|3845.1|3851.1|3845.1|3851|3845|0
1606118000000|2020-11-23 07:53:20|3851.2|3845.2|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|0
1606118020000|2020-11-23 07:53:40|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.6|3844.6|0
1606118030000|2020-11-23 07:53:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606118040000|2020-11-23 07:54:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1606118050000|2020-11-23 07:54:10|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.6|3844.6|0
1606118100000|2020-11-23 07:55:00|3850.6|3844.6|3850.2|3844.2|3850.6|3844.6|3850.2|3844.2|0
1606118110000|2020-11-23 07:55:10|3850.6|3844.6|3850.7|3844.7|3850.7|3844.7|3850.6|3844.6|7
1606118120000|2020-11-23 07:55:20|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606118160000|2020-11-23 07:56:00|3850.2|3844.2|3850.7|3844.7|3850.7|3844.7|3850.2|3844.2|0
1606118170000|2020-11-23 07:56:10|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|0
1606118180000|2020-11-23 07:56:20|3850.6|3844.6|3850.2|3844.2|3850.6|3844.6|3850.2|3844.2|0
1606118190000|2020-11-23 07:56:30|3850.6|3844.6|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|0
1606118210000|2020-11-23 07:56:50|3851|3845|3850.6|3844.6|3851|3845|3850.6|3844.6|0
1606118220000|2020-11-23 07:57:00|3850.7|3844.7|3851|3845|3851|3845|3850.7|3844.7|0
1606118240000|2020-11-23 07:57:20|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851|3845|0
1606118270000|2020-11-23 07:57:50|3851|3845|3851|3845|3851|3845|3851|3845|0
1606118280000|2020-11-23 07:58:00|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606118300000|2020-11-23 07:58:20|3851.2|3845.2|3852.1|3846.1|3852.7|3846.7|3851.2|3845.2|5
1606118310000|2020-11-23 07:58:30|3852|3846|3852|3846|3852|3846|3852|3846|0
1606118320000|2020-11-23 07:58:40|3851.5|3845.5|3852.2|3846.2|3852.2|3846.2|3851.1|3845.1|0
1606118330000|2020-11-23 07:58:50|||||||||2
1606118340000|2020-11-23 07:59:00|3853.1|3847.1|3853.5|3847.5|3854.5|3848.5|3853|3847|1
1606118350000|2020-11-23 07:59:10|3853.6|3847.6|3854.5|3848.5|3854.5|3848.5|3853.6|3847.6|0
1606118360000|2020-11-23 07:59:20|3854.9|3848.9|3854.5|3848.5|3854.9|3848.9|3854.5|3848.5|2
1606118380000|2020-11-23 07:59:40|||||||||3
1606118400000|2020-11-23 08:00:00|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1606118410000|2020-11-23 08:00:10|3854.5|3848.5|3855.1|3849.1|3856.1|3850.1|3854.5|3848.5|1
1606118420000|2020-11-23 08:00:20|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1606118430000|2020-11-23 08:00:30|3856|3850|3857.4|3851.4|3857.4|3851.4|3856|3850|4
1606118440000|2020-11-23 08:00:40|3857.9|3851.9|3857.5|3851.5|3857.9|3851.9|3857.4|3851.4|6
1606118450000|2020-11-23 08:00:50|3857|3851|3857|3851|3857.1|3851.1|3856.9|3850.9|0
1606118460000|2020-11-23 08:01:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1606118470000|2020-11-23 08:01:10|3857|3851|3857|3851|3857|3851|3857|3851|0
1606118480000|2020-11-23 08:01:20|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|7
1606118490000|2020-11-23 08:01:30|3857|3851|3857.1|3851.1|3857.1|3851.1|3857|3851|0
1606118500000|2020-11-23 08:01:40|3857|3851|3857.1|3851.1|3857.1|3851.1|3857|3851|1
1606118510000|2020-11-23 08:01:50|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|2
1606118520000|2020-11-23 08:02:00|3855.7|3849.7|3856.5|3850.5|3856.5|3850.5|3855.7|3849.7|0
1606118530000|2020-11-23 08:02:10|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|0
1606118540000|2020-11-23 08:02:20|3858|3852|3858|3852|3858|3852|3857.9|3851.9|0
1606118550000|2020-11-23 08:02:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1606118570000|2020-11-23 08:02:50|3857.4|3851.4|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|0
1606118580000|2020-11-23 08:03:00|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3
1606118590000|2020-11-23 08:03:10|3857.4|3851.4|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|0
1606118600000|2020-11-23 08:03:20|3856.7|3850.7|3856.5|3850.5|3856.7|3850.7|3856.1|3850.1|0
1606118620000|2020-11-23 08:03:40|3856.6|3850.6|3857|3851|3857|3851|3856.6|3850.6|0
1606118630000|2020-11-23 08:03:50|3858|3852|3858|3852|3858|3852|3858|3852|1
1606118640000|2020-11-23 08:04:00|3857.9|3851.9|3857.5|3851.5|3858|3852|3857.5|3851.5|0
1606118650000|2020-11-23 08:04:10|3857.9|3851.9|3857.5|3851.5|3857.9|3851.9|3857.5|3851.5|0
1606118660000|2020-11-23 08:04:20|3857.4|3851.4|3857.1|3851.1|3857.4|3851.4|3857.1|3851.1|0
1606118670000|2020-11-23 08:04:30|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.5|3851.5|0
1606118680000|2020-11-23 08:04:40|3857.8|3851.8|3857.9|3851.9|3858|3852|3857.8|3851.8|0
1606118690000|2020-11-23 08:04:50|3858|3852|3859|3853|3859|3853|3857.9|3851.9|2
1606118700000|2020-11-23 08:05:00|3860.1|3854.1|3861.1|3855.1|3861.2|3855.2|3860.1|3854.1|8
1606118710000|2020-11-23 08:05:10|3861.2|3855.2|3861|3855|3861.2|3855.2|3861|3855|10
1606118720000|2020-11-23 08:05:20|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|2
1606118730000|2020-11-23 08:05:30|3861|3855|3863.1|3857.1|3863.1|3857.1|3861|3855|8
1606118740000|2020-11-23 08:05:40|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862|3856|2
1606118750000|2020-11-23 08:05:50|3862|3856|3862.1|3856.1|3862.5|3856.5|3862|3856|0
1606118760000|2020-11-23 08:06:00|3861.1|3855.1|3861.6|3855.6|3862|3856|3861.1|3855.1|5
1606118770000|2020-11-23 08:06:10|3861.7|3855.7|3861.6|3855.6|3862.1|3856.1|3861.1|3855.1|2
1606118780000|2020-11-23 08:06:20|3861.2|3855.2|3860.7|3854.7|3861.2|3855.2|3860.2|3854.2|4
1606118790000|2020-11-23 08:06:30|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|0
1606118800000|2020-11-23 08:06:40|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.6|3854.6|1
1606118810000|2020-11-23 08:06:50|3860.2|3854.2|3860.2|3854.2|3861.1|3855.1|3860.2|3854.2|3
1606118820000|2020-11-23 08:07:00|3860.3|3854.3|3860.7|3854.7|3861.1|3855.1|3860.2|3854.2|0
1606118830000|2020-11-23 08:07:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1606118850000|2020-11-23 08:07:30|3860.7|3854.7|3860.7|3854.7|3860.8|3854.8|3860.7|3854.7|4
1606118860000|2020-11-23 08:07:40|3860.6|3854.6|3860.7|3854.7|3860.7|3854.7|3860.6|3854.6|3
1606118870000|2020-11-23 08:07:50|3861.1|3855.1|3860.7|3854.7|3861.1|3855.1|3860.7|3854.7|2
1606118880000|2020-11-23 08:08:00|||||||||2
1606118890000|2020-11-23 08:08:10|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3860.2|3854.2|5
1606118900000|2020-11-23 08:08:20|3860.3|3854.3|3860.2|3854.2|3860.3|3854.3|3860.2|3854.2|3
1606118910000|2020-11-23 08:08:30|||||||||7
1606118920000|2020-11-23 08:08:40|3860.7|3854.7|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|6
1606118930000|2020-11-23 08:08:50|3860.8|3854.8|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|14
1606118940000|2020-11-23 08:09:00|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1606118950000|2020-11-23 08:09:10|||||||||9
1606118960000|2020-11-23 08:09:20|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1606118970000|2020-11-23 08:09:30|||||||||3
1606118980000|2020-11-23 08:09:40|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.8|3856.8|5
1606118990000|2020-11-23 08:09:50|3863.3|3857.3|3862.9|3856.9|3863.3|3857.3|3862.9|3856.9|0
1606119000000|2020-11-23 08:10:00|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.6|3856.6|0
1606119020000|2020-11-23 08:10:20|3863.4|3857.4|3863.3|3857.3|3863.4|3857.4|3862.9|3856.9|6
1606119030000|2020-11-23 08:10:30|3863.4|3857.4|3862.9|3856.9|3863.4|3857.4|3862.4|3856.4|2
1606119040000|2020-11-23 08:10:40|3862.4|3856.4|3862.4|3856.4|3862.9|3856.9|3862.4|3856.4|6
1606119050000|2020-11-23 08:10:50|3862.8|3856.8|3862.4|3856.4|3862.8|3856.8|3862.4|3856.4|5
1606119060000|2020-11-23 08:11:00|3862.6|3856.6|3863.4|3857.4|3863.4|3857.4|3862.6|3856.6|10
1606119070000|2020-11-23 08:11:10|3862.9|3856.9|3862.9|3856.9|3863.3|3857.3|3862.4|3856.4|5
1606119080000|2020-11-23 08:11:20|3863.3|3857.3|3862.4|3856.4|3863.3|3857.3|3862.4|3856.4|0
1606119090000|2020-11-23 08:11:30|3862.9|3856.9|3862.4|3856.4|3863.1|3857.1|3862.4|3856.4|1
1606119110000|2020-11-23 08:11:50|3861.4|3855.4|3861.8|3855.8|3861.9|3855.9|3861.4|3855.4|4
1606119120000|2020-11-23 08:12:00|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.3|3856.3|0
1606119130000|2020-11-23 08:12:10|3862.3|3856.3|3862.4|3856.4|3862.4|3856.4|3862.3|3856.3|1
1606119140000|2020-11-23 08:12:20|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|0
1606119150000|2020-11-23 08:12:30|3862.4|3856.4|3862.3|3856.3|3862.4|3856.4|3862.3|3856.3|2
1606119160000|2020-11-23 08:12:40|3862.4|3856.4|3862.4|3856.4|3862.8|3856.8|3862.4|3856.4|0
1606119170000|2020-11-23 08:12:50|3862.3|3856.3|3862.4|3856.4|3862.4|3856.4|3862.3|3856.3|1
1606119180000|2020-11-23 08:13:00|3862.3|3856.3|3862.8|3856.8|3862.8|3856.8|3862.3|3856.3|1
1606119190000|2020-11-23 08:13:10|3863.2|3857.2|3861.9|3855.9|3863.2|3857.2|3861.9|3855.9|7
1606119200000|2020-11-23 08:13:20|3861.8|3855.8|3860.4|3854.4|3861.9|3855.9|3860.3|3854.3|1
1606119210000|2020-11-23 08:13:30|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.4|3854.4|1
1606119220000|2020-11-23 08:13:40|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1606119230000|2020-11-23 08:13:50|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|0
1606119240000|2020-11-23 08:14:00|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|0
1606119250000|2020-11-23 08:14:10|3861.3|3855.3|3861.8|3855.8|3861.8|3855.8|3861.3|3855.3|3
1606119260000|2020-11-23 08:14:20|3862.3|3856.3|3864.3|3858.3|3864.3|3858.3|3862.3|3856.3|2
1606119270000|2020-11-23 08:14:30|3864.4|3858.4|3864.8|3858.8|3864.9|3858.9|3864.3|3858.3|0
1606119280000|2020-11-23 08:14:40|3864.9|3858.9|3866.3|3860.3|3866.3|3860.3|3864.9|3858.9|2
1606119290000|2020-11-23 08:14:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1606119300000|2020-11-23 08:15:00|3867.3|3861.3|3865.8|3859.8|3867.3|3861.3|3865.8|3859.8|2
1606119310000|2020-11-23 08:15:10|3865.4|3859.4|3865.3|3859.3|3865.4|3859.4|3865.3|3859.3|0
1606119320000|2020-11-23 08:15:20|3865.8|3859.8|3866.9|3860.9|3866.9|3860.9|3865.4|3859.4|3
1606119330000|2020-11-23 08:15:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1606119340000|2020-11-23 08:15:40|3866.6|3860.6|3866.4|3860.4|3866.9|3860.9|3866.4|3860.4|0
1606119360000|2020-11-23 08:16:00|3867.3|3861.3|3868.3|3862.3|3868.4|3862.4|3866.9|3860.9|2
1606119370000|2020-11-23 08:16:10|3868.2|3862.2|3866.9|3860.9|3868.2|3862.2|3866.9|3860.9|2
1606119380000|2020-11-23 08:16:20|3866.8|3860.8|3866.4|3860.4|3866.8|3860.8|3866.4|3860.4|0
1606119390000|2020-11-23 08:16:30|3866.6|3860.6|3866.9|3860.9|3867.3|3861.3|3866.6|3860.6|0
1606119400000|2020-11-23 08:16:40|3867.1|3861.1|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|0
1606119410000|2020-11-23 08:16:50|3866.9|3860.9|3866.9|3860.9|3867.4|3861.4|3866.4|3860.4|4
1606119420000|2020-11-23 08:17:00|3867.1|3861.1|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|1
1606119430000|2020-11-23 08:17:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606119440000|2020-11-23 08:17:20|3867.3|3861.3|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|1
1606119450000|2020-11-23 08:17:30|3867.1|3861.1|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|3
1606119460000|2020-11-23 08:17:40|3866.3|3860.3|3865.6|3859.6|3866.4|3860.4|3865.4|3859.4|0
1606119470000|2020-11-23 08:17:50|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|0
1606119490000|2020-11-23 08:18:10|3865.4|3859.4|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|0
1606119500000|2020-11-23 08:18:20|3865.3|3859.3|3865.4|3859.4|3865.4|3859.4|3865.3|3859.3|0
1606119510000|2020-11-23 08:18:30|3865.3|3859.3|3865.4|3859.4|3865.4|3859.4|3864.9|3858.9|1
1606119520000|2020-11-23 08:18:40|3865.3|3859.3|3865.3|3859.3|3865.4|3859.4|3864.9|3858.9|1
1606119530000|2020-11-23 08:18:50|3864.9|3858.9|3864.8|3858.8|3864.9|3858.9|3864.8|3858.8|0
1606119540000|2020-11-23 08:19:00|3864.9|3858.9|3867.7|3861.7|3867.7|3861.7|3864.9|3858.9|11
1606119550000|2020-11-23 08:19:10|3867.3|3861.3|3868.2|3862.2|3868.2|3862.2|3867.3|3861.3|0
1606119570000|2020-11-23 08:19:30|3867.8|3861.8|3868.9|3862.9|3869.3|3863.3|3867.8|3861.8|7
1606119580000|2020-11-23 08:19:40|3869.3|3863.3|3870.2|3864.2|3870.2|3864.2|3869.3|3863.3|0
1606119590000|2020-11-23 08:19:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|11
1606119600000|2020-11-23 08:20:00|3870.1|3864.1|3871.2|3865.2|3871.2|3865.2|3870.1|3864.1|11
1606119610000|2020-11-23 08:20:10|3871.1|3865.1|3871.6|3865.6|3871.6|3865.6|3871.1|3865.1|0
1606119620000|2020-11-23 08:20:20|3871.5|3865.5|3870.5|3864.5|3871.6|3865.6|3870.5|3864.5|0
1606119630000|2020-11-23 08:20:30|3869.5|3863.5|3869.7|3863.7|3870.2|3864.2|3869.1|3863.1|1
1606119670000|2020-11-23 08:21:10|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|0
1606119690000|2020-11-23 08:21:30|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|0
1606119710000|2020-11-23 08:21:50|3869.3|3863.3|3869.1|3863.1|3869.3|3863.3|3869.1|3863.1|0
1606119720000|2020-11-23 08:22:00|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|0
1606119730000|2020-11-23 08:22:10|3868.3|3862.3|3868.7|3862.7|3868.7|3862.7|3868.3|3862.3|0
1606119740000|2020-11-23 08:22:20|3869.3|3863.3|3870.1|3864.1|3870.1|3864.1|3869.3|3863.3|5
1606119750000|2020-11-23 08:22:30|3869.7|3863.7|3869.3|3863.3|3869.7|3863.7|3869.3|3863.3|0
1606119770000|2020-11-23 08:22:50|3870.2|3864.2|3871.7|3865.7|3871.7|3865.7|3870.2|3864.2|9
1606119780000|2020-11-23 08:23:00|3870.6|3864.6|3870.7|3864.7|3870.7|3864.7|3870.6|3864.6|2
1606119790000|2020-11-23 08:23:10|3870.6|3864.6|3871.1|3865.1|3871.1|3865.1|3870.6|3864.6|0
1606119800000|2020-11-23 08:23:20|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1606119810000|2020-11-23 08:23:30|3871.2|3865.2|3871.1|3865.1|3871.2|3865.2|3871.1|3865.1|0
1606119820000|2020-11-23 08:23:40|3870.3|3864.3|3868.8|3862.8|3870.7|3864.7|3868.8|3862.8|4
1606119830000|2020-11-23 08:23:50|3869.3|3863.3|3867.4|3861.4|3869.3|3863.3|3867.4|3861.4|6
1606119840000|2020-11-23 08:24:00|3867.3|3861.3|3868.7|3862.7|3868.7|3862.7|3867.3|3861.3|1
1606119850000|2020-11-23 08:24:10|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1606119860000|2020-11-23 08:24:20|3868.7|3862.7|3869.3|3863.3|3870.1|3864.1|3868.7|3862.7|1
1606119870000|2020-11-23 08:24:30|3870.1|3864.1|3870.1|3864.1|3870.2|3864.2|3869.2|3863.2|1
1606119880000|2020-11-23 08:24:40|3870.3|3864.3|3871.2|3865.2|3871.2|3865.2|3870.3|3864.3|0
1606119890000|2020-11-23 08:24:50|3870.7|3864.7|3871.7|3865.7|3871.7|3865.7|3870.7|3864.7|0
1606119900000|2020-11-23 08:25:00|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3871.7|3865.7|0
1606119910000|2020-11-23 08:25:10|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|3872.1|3866.1|1
1606119920000|2020-11-23 08:25:20|3871.7|3865.7|3870.7|3864.7|3871.7|3865.7|3870.7|3864.7|2
1606119930000|2020-11-23 08:25:30|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|0
1606119940000|2020-11-23 08:25:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1606119950000|2020-11-23 08:25:50|3868.7|3862.7|3868.3|3862.3|3868.7|3862.7|3868.3|3862.3|0
1606119960000|2020-11-23 08:26:00|3868.7|3862.7|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1606119970000|2020-11-23 08:26:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|1
1606119990000|2020-11-23 08:26:30|3869.1|3863.1|3868.2|3862.2|3869.1|3863.1|3867.7|3861.7|1
1606120000000|2020-11-23 08:26:40|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.3|3862.3|0
1606120010000|2020-11-23 08:26:50|3868.3|3862.3|3868.1|3862.1|3868.3|3862.3|3867.8|3861.8|0
1606120020000|2020-11-23 08:27:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1606120030000|2020-11-23 08:27:10|3867.3|3861.3|3867.7|3861.7|3867.7|3861.7|3867.3|3861.3|0
1606120040000|2020-11-23 08:27:20|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1606120050000|2020-11-23 08:27:30|3866.8|3860.8|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1606120070000|2020-11-23 08:27:50|3866.9|3860.9|3867.3|3861.3|3867.4|3861.4|3866.9|3860.9|0
1606120090000|2020-11-23 08:28:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1606120100000|2020-11-23 08:28:20|3866.9|3860.9|3866.6|3860.6|3867.3|3861.3|3866.6|3860.6|4
1606120130000|2020-11-23 08:28:50|3866.2|3860.2|3866.2|3860.2|3866.6|3860.6|3866.2|3860.2|0
1606120140000|2020-11-23 08:29:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.2|3860.2|0
1606120150000|2020-11-23 08:29:10|3867|3861|3866.2|3860.2|3867|3861|3866.2|3860.2|0
1606120160000|2020-11-23 08:29:20|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1606120170000|2020-11-23 08:29:30|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|0
1606120180000|2020-11-23 08:29:40|3865.7|3859.7|3865.3|3859.3|3865.7|3859.7|3865.3|3859.3|2
1606120190000|2020-11-23 08:29:50|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|5
1606120200000|2020-11-23 08:30:00|3865.3|3859.3|3865.7|3859.7|3865.7|3859.7|3865.3|3859.3|0
1606120210000|2020-11-23 08:30:10|3865.8|3859.8|3865.7|3859.7|3865.8|3859.8|3865.7|3859.7|1
1606120220000|2020-11-23 08:30:20|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1606120230000|2020-11-23 08:30:30|3866.1|3860.1|3869.7|3863.7|3869.7|3863.7|3866.1|3860.1|4
1606120240000|2020-11-23 08:30:40|3869.2|3863.2|3871.1|3865.1|3871.1|3865.1|3869.2|3863.2|2
1606120250000|2020-11-23 08:30:50|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1606120260000|2020-11-23 08:31:00|3871.1|3865.1|3871.6|3865.6|3872.1|3866.1|3871.1|3865.1|3
1606120270000|2020-11-23 08:31:10|3872.1|3866.1|3872.6|3866.6|3874.1|3868.1|3871.6|3865.6|4
1606120280000|2020-11-23 08:31:20|3872.7|3866.7|3873.1|3867.1|3873.1|3867.1|3872.6|3866.6|2
1606120290000|2020-11-23 08:31:30|3873.6|3867.6|3873.5|3867.5|3874.1|3868.1|3873.1|3867.1|3
1606120300000|2020-11-23 08:31:40|3874.1|3868.1|3874.2|3868.2|3874.3|3868.3|3874.1|3868.1|14
1606120310000|2020-11-23 08:31:50|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|2
1606120320000|2020-11-23 08:32:00|3873.5|3867.5|3873.7|3867.7|3873.7|3867.7|3873.1|3867.1|3
1606120330000|2020-11-23 08:32:10|3873.1|3867.1|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|2
1606120340000|2020-11-23 08:32:20|3873|3867|3873.1|3867.1|3873.1|3867.1|3873|3867|2
1606120350000|2020-11-23 08:32:30|3873|3867|3873.1|3867.1|3873.1|3867.1|3873|3867|0
1606120370000|2020-11-23 08:32:50|3873|3867|3871.2|3865.2|3873.1|3867.1|3871.2|3865.2|0
1606120380000|2020-11-23 08:33:00|3871.7|3865.7|3873.1|3867.1|3874.1|3868.1|3871.7|3865.7|0
1606120390000|2020-11-23 08:33:10|3873.5|3867.5|3874.1|3868.1|3874.1|3868.1|3873.5|3867.5|0
1606120400000|2020-11-23 08:33:20|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1606120410000|2020-11-23 08:33:30|3873.3|3867.3|3873.7|3867.7|3873.7|3867.7|3873.3|3867.3|0
1606120420000|2020-11-23 08:33:40|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606120430000|2020-11-23 08:33:50|3875|3869|3875.6|3869.6|3875.6|3869.6|3875|3869|30
1606120440000|2020-11-23 08:34:00|3876|3870|3875.7|3869.7|3877|3871|3875.7|3869.7|1
1606120450000|2020-11-23 08:34:10|3875.8|3869.8|3877.1|3871.1|3877.1|3871.1|3875.8|3869.8|0
1606120460000|2020-11-23 08:34:20|3876.3|3870.3|3876.7|3870.7|3876.7|3870.7|3876.3|3870.3|0
1606120470000|2020-11-23 08:34:30|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|0
1606120480000|2020-11-23 08:34:40|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1606120490000|2020-11-23 08:34:50|3877.1|3871.1|3876.7|3870.7|3877.1|3871.1|3876.7|3870.7|0
1606120500000|2020-11-23 08:35:00|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.2|3870.2|0
1606120510000|2020-11-23 08:35:10|3875.5|3869.5|3874.6|3868.6|3875.6|3869.6|3874.6|3868.6|16
1606120520000|2020-11-23 08:35:20|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|0
1606120540000|2020-11-23 08:35:40|3874.7|3868.7|3875.5|3869.5|3875.5|3869.5|3874.7|3868.7|0
1606120550000|2020-11-23 08:35:50|3875.1|3869.1|3875.1|3869.1|3875.5|3869.5|3875.1|3869.1|0
1606120560000|2020-11-23 08:36:00|3874.6|3868.6|3874.7|3868.7|3875.5|3869.5|3874.2|3868.2|0
1606120570000|2020-11-23 08:36:10|3874.3|3868.3|3874.2|3868.2|3874.3|3868.3|3874.2|3868.2|0
1606120580000|2020-11-23 08:36:20|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1606120590000|2020-11-23 08:36:30|3876|3870|3876|3870|3876|3870|3875.1|3869.1|0
1606120600000|2020-11-23 08:36:40|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|0
1606120610000|2020-11-23 08:36:50|3875.5|3869.5|3875.1|3869.1|3875.5|3869.5|3875.1|3869.1|0
1606120620000|2020-11-23 08:37:00|3875.5|3869.5|3875.5|3869.5|3876|3870|3875.1|3869.1|0
1606120630000|2020-11-23 08:37:10|3875.1|3869.1|3875.5|3869.5|3875.5|3869.5|3875.1|3869.1|0
1606120640000|2020-11-23 08:37:20|3875.6|3869.6|3875.1|3869.1|3875.6|3869.6|3875.1|3869.1|1
1606120650000|2020-11-23 08:37:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.1|3869.1|0
1606120660000|2020-11-23 08:37:40|3875.1|3869.1|3875.1|3869.1|3875.5|3869.5|3875.1|3869.1|0
1606120670000|2020-11-23 08:37:50|3874.7|3868.7|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|0
1606120680000|2020-11-23 08:38:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|1
1606120690000|2020-11-23 08:38:10|3874.1|3868.1|3874.1|3868.1|3874.5|3868.5|3874.1|3868.1|0
1606120700000|2020-11-23 08:38:20|3874|3868|3874|3868|3874|3868|3874|3868|1
1606120710000|2020-11-23 08:38:30|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606120720000|2020-11-23 08:38:40|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|2
1606120730000|2020-11-23 08:38:50|3874|3868|3874|3868|3874|3868|3874|3868|0
1606120740000|2020-11-23 08:39:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|1
1606120750000|2020-11-23 08:39:10|3874|3868|3874|3868|3874|3868|3874|3868|0
1606120760000|2020-11-23 08:39:20|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3
1606120780000|2020-11-23 08:39:40|3874.4|3868.4|3874|3868|3874.4|3868.4|3874|3868|0
1606120800000|2020-11-23 08:40:00|3874.8|3868.8|3875|3869|3875|3869|3874.8|3868.8|2
1606120830000|2020-11-23 08:40:30|3875.4|3869.4|3876.4|3870.4|3876.4|3870.4|3875.4|3869.4|2
1606120840000|2020-11-23 08:40:40|3876|3870|3876.4|3870.4|3876.4|3870.4|3876|3870|0
1606120850000|2020-11-23 08:40:50|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|0
1606120860000|2020-11-23 08:41:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1606120870000|2020-11-23 08:41:10|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|0
1606120880000|2020-11-23 08:41:20|3877|3871|3878.5|3872.5|3879|3873|3877|3871|8
1606120890000|2020-11-23 08:41:30|3878.4|3872.4|3878.5|3872.5|3878.5|3872.5|3878|3872|0
1606120920000|2020-11-23 08:42:00|||||||||1
1606120930000|2020-11-23 08:42:10|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|1
1606120940000|2020-11-23 08:42:20|3878.5|3872.5|3878|3872|3878.5|3872.5|3878|3872|0
1606120970000|2020-11-23 08:42:50|3877.6|3871.6|3878|3872|3878|3872|3877.6|3871.6|2
1606120980000|2020-11-23 08:43:00|3878.1|3872.1|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|1
1606121000000|2020-11-23 08:43:20|3880|3874|3880.1|3874.1|3880.1|3874.1|3880|3874|0
1606121020000|2020-11-23 08:43:40|3879.1|3873.1|3880|3874|3880|3874|3879.1|3873.1|1
1606121030000|2020-11-23 08:43:50|3879.5|3873.5|3879.1|3873.1|3879.5|3873.5|3879.1|3873.1|0
1606121040000|2020-11-23 08:44:00|3879.2|3873.2|3880.9|3874.9|3880.9|3874.9|3879.2|3873.2|0
1606121060000|2020-11-23 08:44:20|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|0
1606121070000|2020-11-23 08:44:30|3880|3874|3880.5|3874.5|3880.5|3874.5|3880|3874|3
1606121080000|2020-11-23 08:44:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1606121110000|2020-11-23 08:45:10|3880.2|3874.2|3880.1|3874.1|3880.6|3874.6|3880.1|3874.1|4
1606121130000|2020-11-23 08:45:30|3880.2|3874.2|3881|3875|3881|3875|3880.2|3874.2|0
1606121140000|2020-11-23 08:45:40|3880.6|3874.6|3880.1|3874.1|3880.6|3874.6|3880.1|3874.1|0
1606121150000|2020-11-23 08:45:50|3880.2|3874.2|3880.5|3874.5|3880.6|3874.6|3880.2|3874.2|1
1606121160000|2020-11-23 08:46:00|3880.6|3874.6|3880|3874|3880.6|3874.6|3880|3874|0
1606121170000|2020-11-23 08:46:10|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|0
1606121180000|2020-11-23 08:46:20|3879.1|3873.1|3877.7|3871.7|3879.1|3873.1|3877.7|3871.7|7
1606121210000|2020-11-23 08:46:50|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|0
1606121220000|2020-11-23 08:47:00|3877.2|3871.2|3877.6|3871.6|3877.6|3871.6|3877.2|3871.2|0
1606121230000|2020-11-23 08:47:10|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1606121240000|2020-11-23 08:47:20|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|0
1606121250000|2020-11-23 08:47:30|3877.2|3871.2|3877.6|3871.6|3877.6|3871.6|3877.2|3871.2|0
1606121270000|2020-11-23 08:47:50|3878.3|3872.3|3878.7|3872.7|3878.7|3872.7|3878.3|3872.3|32
1606121280000|2020-11-23 08:48:00|3878.3|3872.3|3877.8|3871.8|3878.3|3872.3|3877.8|3871.8|0
1606121290000|2020-11-23 08:48:10|3878.2|3872.2|3878.3|3872.3|3878.3|3872.3|3878.2|3872.2|0
1606121310000|2020-11-23 08:48:30|3877.9|3871.9|3878.3|3872.3|3878.3|3872.3|3877.9|3871.9|0
1606121330000|2020-11-23 08:48:50|3878.4|3872.4|3878.3|3872.3|3878.4|3872.4|3878.3|3872.3|0
1606121340000|2020-11-23 08:49:00|3878.4|3872.4|3878.8|3872.8|3879.3|3873.3|3878.4|3872.4|0
1606121360000|2020-11-23 08:49:20|3878.7|3872.7|3878.8|3872.8|3878.8|3872.8|3878.3|3872.3|3
1606121370000|2020-11-23 08:49:30|3878.4|3872.4|3878.8|3872.8|3878.8|3872.8|3878.3|3872.3|0
1606121390000|2020-11-23 08:49:50|3878.4|3872.4|3878.2|3872.2|3878.8|3872.8|3878.2|3872.2|4
1606121440000|2020-11-23 08:50:40|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1606121460000|2020-11-23 08:51:00|3877.7|3871.7|3877.3|3871.3|3877.7|3871.7|3877.3|3871.3|0
1606121490000|2020-11-23 08:51:30|3877.4|3871.4|3878.2|3872.2|3878.2|3872.2|3877.4|3871.4|1
1606121500000|2020-11-23 08:51:40|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|1
1606121510000|2020-11-23 08:51:50|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|0
1606121520000|2020-11-23 08:52:00|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|1
1606121530000|2020-11-23 08:52:10|3879.1|3873.1|3878.7|3872.7|3879.1|3873.1|3878.7|3872.7|0
1606121540000|2020-11-23 08:52:20|3878.8|3872.8|3879.1|3873.1|3879.1|3873.1|3878.8|3872.8|1
1606121550000|2020-11-23 08:52:30|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|2
1606121560000|2020-11-23 08:52:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1606121600000|2020-11-23 08:53:20|3878.7|3872.7|3878.5|3872.5|3878.7|3872.7|3878.5|3872.5|0
1606121620000|2020-11-23 08:53:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|0
1606121630000|2020-11-23 08:53:50|3877.6|3871.6|3878|3872|3878|3872|3877.6|3871.6|0
1606121640000|2020-11-23 08:54:00|3877.6|3871.6|3878|3872|3878|3872|3877.6|3871.6|0
1606121650000|2020-11-23 08:54:10|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|0
1606121670000|2020-11-23 08:54:30|3878|3872|3878.6|3872.6|3878.6|3872.6|3878|3872|2
1606121710000|2020-11-23 08:55:10|3878.5|3872.5|3878.6|3872.6|3878.6|3872.6|3878.5|3872.5|0
1606121750000|2020-11-23 08:55:50|3878.5|3872.5|3879|3873|3879|3873|3878.5|3872.5|0
1606121770000|2020-11-23 08:56:10|||||||||5
1606121780000|2020-11-23 08:56:20|3878.5|3872.5|3878.1|3872.1|3878.5|3872.5|3878|3872|1
1606121790000|2020-11-23 08:56:30|3878.2|3872.2|3878.1|3872.1|3878.2|3872.2|3878|3872|1
1606121810000|2020-11-23 08:56:50|3878|3872|3878|3872|3878|3872|3878|3872|0
1606121830000|2020-11-23 08:57:10|||||||||1
1606121920000|2020-11-23 08:58:40|3877.1|3871.1|3877.2|3871.2|3877.6|3871.6|3877.1|3871.1|3
1606121930000|2020-11-23 08:58:50|3877.1|3871.1|3877.6|3871.6|3877.6|3871.6|3877.1|3871.1|0
1606121940000|2020-11-23 08:59:00|3878|3872|3877.6|3871.6|3878|3872|3877.5|3871.5|0
1606121950000|2020-11-23 08:59:10|3877.2|3871.2|3877.6|3871.6|3877.6|3871.6|3877.2|3871.2|1
1606121960000|2020-11-23 08:59:20|3878|3872|3878|3872|3878|3872|3878|3872|0
1606121970000|2020-11-23 08:59:30|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3
1606121980000|2020-11-23 08:59:40|3879.1|3873.1|3878.5|3872.5|3879.1|3873.1|3878.5|3872.5|0
1606122000000|2020-11-23 09:00:00|3878.1|3872.1|3878.5|3872.5|3878.6|3872.6|3878.1|3872.1|1
1606122010000|2020-11-23 09:00:10|3878.8|3872.8|3878.6|3872.6|3879.1|3873.1|3878.2|3872.2|3
1606122020000|2020-11-23 09:00:20|3878.2|3872.2|3877.5|3871.5|3878.6|3872.6|3877.5|3871.5|2
1606122030000|2020-11-23 09:00:30|3878.1|3872.1|3879.5|3873.5|3879.5|3873.5|3878.1|3872.1|0
1606122040000|2020-11-23 09:00:40|3878.5|3872.5|3878.5|3872.5|3878.6|3872.6|3878.5|3872.5|0
1606122050000|2020-11-23 09:00:50|3879|3873|3879.5|3873.5|3879.5|3873.5|3879|3873|0
1606122060000|2020-11-23 09:01:00|3879.6|3873.6|3879.5|3873.5|3879.6|3873.6|3879.5|3873.5|0
1606122070000|2020-11-23 09:01:10|3878.9|3872.9|3878.5|3872.5|3879|3873|3878.5|3872.5|0
1606122080000|2020-11-23 09:01:20|3878.6|3872.6|3878.6|3872.6|3879.1|3873.1|3878.6|3872.6|0
1606122090000|2020-11-23 09:01:30|3878.7|3872.7|3878.6|3872.6|3878.7|3872.7|3878.6|3872.6|0
1606122110000|2020-11-23 09:01:50|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.6|3872.6|0
1606122120000|2020-11-23 09:02:00|3878.2|3872.2|3878.7|3872.7|3878.7|3872.7|3878.2|3872.2|0
1606122130000|2020-11-23 09:02:10|3878.6|3872.6|3878.2|3872.2|3878.6|3872.6|3878.2|3872.2|11
1606122140000|2020-11-23 09:02:20|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1606122150000|2020-11-23 09:02:30|3878.6|3872.6|3878.2|3872.2|3878.6|3872.6|3878.2|3872.2|0
1606122160000|2020-11-23 09:02:40|||||||||1
1606122170000|2020-11-23 09:02:50|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1606122180000|2020-11-23 09:03:00|3878.2|3872.2|3878.7|3872.7|3878.7|3872.7|3878.2|3872.2|4
1606122190000|2020-11-23 09:03:10|3878.2|3872.2|3878.3|3872.3|3878.7|3872.7|3878.2|3872.2|0
1606122210000|2020-11-23 09:03:30|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1606122220000|2020-11-23 09:03:40|3878.2|3872.2|3878.1|3872.1|3878.2|3872.2|3878.1|3872.1|3
1606122240000|2020-11-23 09:04:00|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606122250000|2020-11-23 09:04:10|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1606122270000|2020-11-23 09:04:30|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1606122280000|2020-11-23 09:04:40|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1606122290000|2020-11-23 09:04:50|3876.1|3870.1|3875.1|3869.1|3876.1|3870.1|3875.1|3869.1|0
1606122310000|2020-11-23 09:05:10|||||||||4
1606122320000|2020-11-23 09:05:20|||||||||1
1606122340000|2020-11-23 09:05:40|3875.3|3869.3|3875.1|3869.1|3875.3|3869.3|3875.1|3869.1|0
1606122350000|2020-11-23 09:05:50|3875.2|3869.2|3875.6|3869.6|3875.6|3869.6|3875.2|3869.2|0
1606122360000|2020-11-23 09:06:00|3876.1|3870.1|3875.2|3869.2|3876.1|3870.1|3875.1|3869.1|0
1606122370000|2020-11-23 09:06:10|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875|3869|0
1606122390000|2020-11-23 09:06:30|3875|3869|3875|3869|3875|3869|3875|3869|0
1606122410000|2020-11-23 09:06:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1606122420000|2020-11-23 09:07:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1606122430000|2020-11-23 09:07:10|3875.1|3869.1|3875.7|3869.7|3875.7|3869.7|3875.1|3869.1|0
1606122440000|2020-11-23 09:07:20|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1606122450000|2020-11-23 09:07:30|3875|3869|3874.9|3868.9|3875|3869|3874.9|3868.9|2
1606122460000|2020-11-23 09:07:40|3874.5|3868.5|3871.5|3865.5|3874.5|3868.5|3871.5|3865.5|19
1606122470000|2020-11-23 09:07:50|3871|3865|3871|3865|3871.1|3865.1|3870.9|3864.9|0
1606122480000|2020-11-23 09:08:00|3871.2|3865.2|3872.1|3866.1|3872.1|3866.1|3871.2|3865.2|1
1606122490000|2020-11-23 09:08:10|3872|3866|3871|3865|3872|3866|3871|3865|0
1606122500000|2020-11-23 09:08:20|3871.1|3865.1|3871.9|3865.9|3872|3866|3871.1|3865.1|0
1606122510000|2020-11-23 09:08:30|3872|3866|3871.5|3865.5|3872|3866|3871.1|3865.1|0
1606122520000|2020-11-23 09:08:40|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|2
1606122530000|2020-11-23 09:08:50|3872.1|3866.1|3871.5|3865.5|3872.1|3866.1|3871.5|3865.5|0
1606122540000|2020-11-23 09:09:00|3871.9|3865.9|3871.9|3865.9|3872|3866|3871.5|3865.5|5
1606122550000|2020-11-23 09:09:10|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|0
1606122570000|2020-11-23 09:09:30|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|0
1606122580000|2020-11-23 09:09:40|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|0
1606122590000|2020-11-23 09:09:50|3872|3866|3872.5|3866.5|3872.5|3866.5|3872|3866|0
1606122610000|2020-11-23 09:10:10|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872|3866|4
1606122630000|2020-11-23 09:10:30|3872.3|3866.3|3872.4|3866.4|3872.4|3866.4|3871.9|3865.9|0
1606122640000|2020-11-23 09:10:40|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|3871.9|3865.9|0
1606122650000|2020-11-23 09:10:50|3872|3866|3872|3866|3872|3866|3872|3866|0
1606122660000|2020-11-23 09:11:00|3872.4|3866.4|3872|3866|3872.4|3866.4|3872|3866|0
1606122670000|2020-11-23 09:11:10|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|0
1606122680000|2020-11-23 09:11:20|3873|3867|3873.4|3867.4|3873.4|3867.4|3873|3867|0
1606122690000|2020-11-23 09:11:30|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|0
1606122710000|2020-11-23 09:11:50|3874.9|3868.9|3875.4|3869.4|3875.4|3869.4|3874.9|3868.9|0
1606122730000|2020-11-23 09:12:10|3876.4|3870.4|3876.5|3870.5|3877|3871|3876.4|3870.4|2
1606122740000|2020-11-23 09:12:20|3877|3871|3877|3871|3877.2|3871.2|3876.5|3870.5|2
1606122750000|2020-11-23 09:12:30|3877.1|3871.1|3877.1|3871.1|3877.5|3871.5|3877.1|3871.1|2
1606122780000|2020-11-23 09:13:00|3877.5|3871.5|3877.1|3871.1|3877.5|3871.5|3877.1|3871.1|0
1606122790000|2020-11-23 09:13:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.1|3871.1|0
1606122810000|2020-11-23 09:13:30|3877.9|3871.9|3877.5|3871.5|3877.9|3871.9|3877.5|3871.5|0
1606122820000|2020-11-23 09:13:40|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606122880000|2020-11-23 09:14:40|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|0
1606122890000|2020-11-23 09:14:50|3876.7|3870.7|3875.8|3869.8|3876.7|3870.7|3875.8|3869.8|8
1606122900000|2020-11-23 09:15:00|3875.4|3869.4|3876.7|3870.7|3876.7|3870.7|3875.4|3869.4|0
1606122910000|2020-11-23 09:15:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606122920000|2020-11-23 09:15:20|3876.7|3870.7|3876.2|3870.2|3876.7|3870.7|3876.2|3870.2|0
1606122930000|2020-11-23 09:15:30|3876.3|3870.3|3876.7|3870.7|3876.7|3870.7|3876.3|3870.3|0
1606122950000|2020-11-23 09:15:50|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|3
1606123010000|2020-11-23 09:16:50|3876.5|3870.5|3875.7|3869.7|3876.5|3870.5|3875.7|3869.7|0
1606123050000|2020-11-23 09:17:30|3875.6|3869.6|3874.2|3868.2|3875.6|3869.6|3874.1|3868.1|1
1606123060000|2020-11-23 09:17:40|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|0
1606123070000|2020-11-23 09:17:50|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606123080000|2020-11-23 09:18:00|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|0
1606123090000|2020-11-23 09:18:10|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606123100000|2020-11-23 09:18:20|3874.6|3868.6|3874.1|3868.1|3874.6|3868.6|3874.1|3868.1|0
1606123110000|2020-11-23 09:18:30|||||||||1
1606123120000|2020-11-23 09:18:40|||||||||1
1606123130000|2020-11-23 09:18:50|3874|3868|3874|3868|3874|3868|3874|3868|0
1606123140000|2020-11-23 09:19:00|3874.1|3868.1|3874.5|3868.5|3874.5|3868.5|3874.1|3868.1|0
1606123150000|2020-11-23 09:19:10|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606123160000|2020-11-23 09:19:20|3873.6|3867.6|3873.6|3867.6|3873.7|3867.7|3873.5|3867.5|1
1606123170000|2020-11-23 09:19:30|3873.5|3867.5|3873.1|3867.1|3873.5|3867.5|3873.1|3867.1|0
1606123190000|2020-11-23 09:19:50|3873|3867|3873.1|3867.1|3873.1|3867.1|3873|3867|0
1606123200000|2020-11-23 09:20:00|3873|3867|3873.1|3867.1|3873.6|3867.6|3873|3867|1
1606123210000|2020-11-23 09:20:10|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3
1606123220000|2020-11-23 09:20:20|3875|3869|3875|3869|3875|3869|3875|3869|0
1606123230000|2020-11-23 09:20:30|3874.6|3868.6|3874.2|3868.2|3875|3869|3874.2|3868.2|0
1606123240000|2020-11-23 09:20:40|3874.1|3868.1|3875|3869|3875|3869|3874.1|3868.1|3
1606123250000|2020-11-23 09:20:50|3875.1|3869.1|3875.6|3869.6|3875.6|3869.6|3875.1|3869.1|4
1606123260000|2020-11-23 09:21:00|3876.1|3870.1|3876.9|3870.9|3877|3871|3876.1|3870.1|1
1606123270000|2020-11-23 09:21:10|3876.5|3870.5|3877|3871|3877|3871|3876.5|3870.5|2
1606123290000|2020-11-23 09:21:30|3876.6|3870.6|3876.6|3870.6|3877|3871|3876.6|3870.6|0
1606123310000|2020-11-23 09:21:50|3876.5|3870.5|3875.7|3869.7|3876.5|3870.5|3875.7|3869.7|0
1606123320000|2020-11-23 09:22:00|3876.1|3870.1|3875.6|3869.6|3876.1|3870.1|3875.6|3869.6|1
1606123340000|2020-11-23 09:22:20|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1606123350000|2020-11-23 09:22:30|3876|3870|3875|3869|3876|3870|3875|3869|1
1606123360000|2020-11-23 09:22:40|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|0
1606123370000|2020-11-23 09:22:50|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|0
1606123410000|2020-11-23 09:23:30|3873.2|3867.2|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|0
1606123420000|2020-11-23 09:23:40|3873.5|3867.5|3872.6|3866.6|3873.5|3867.5|3872.6|3866.6|1
1606123430000|2020-11-23 09:23:50|3872.5|3866.5|3872.6|3866.6|3872.6|3866.6|3872.5|3866.5|0
1606123440000|2020-11-23 09:24:00|3872.5|3866.5|3872.6|3866.6|3872.6|3866.6|3872.5|3866.5|0
1606123450000|2020-11-23 09:24:10|3872.1|3866.1|3871.6|3865.6|3872.1|3866.1|3871.6|3865.6|0
1606123460000|2020-11-23 09:24:20|3871.8|3865.8|3871.8|3865.8|3872.2|3866.2|3871.3|3865.3|5
1606123470000|2020-11-23 09:24:30|3871.7|3865.7|3872.6|3866.6|3872.7|3866.7|3871.7|3865.7|4
1606123490000|2020-11-23 09:24:50|3872.7|3866.7|3872.7|3866.7|3873.2|3867.2|3872.3|3866.3|5
1606123530000|2020-11-23 09:25:30|3873.1|3867.1|3873.6|3867.6|3873.6|3867.6|3873.1|3867.1|0
1606123540000|2020-11-23 09:25:40|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|1
1606123560000|2020-11-23 09:26:00|3873.6|3867.6|3873.5|3867.5|3874|3868|3873.5|3867.5|0
1606123570000|2020-11-23 09:26:10|3874|3868|3874|3868|3874|3868|3874|3868|0
1606123580000|2020-11-23 09:26:20|3873.9|3867.9|3873.5|3867.5|3873.9|3867.9|3873.5|3867.5|0
1606123620000|2020-11-23 09:27:00|3873.6|3867.6|3874|3868|3874|3868|3873.6|3867.6|0
1606123630000|2020-11-23 09:27:10|3873.9|3867.9|3873.5|3867.5|3873.9|3867.9|3873.5|3867.5|0
1606123640000|2020-11-23 09:27:20|3874|3868|3874|3868|3874|3868|3874|3868|0
1606123650000|2020-11-23 09:27:30|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|0
1606123660000|2020-11-23 09:27:40|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3
1606123670000|2020-11-23 09:27:50|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|0
1606123680000|2020-11-23 09:28:00|3875|3869|3875|3869|3875|3869|3875|3869|0
1606123690000|2020-11-23 09:28:10|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|3874.9|3868.9|0
1606123700000|2020-11-23 09:28:20|3875|3869|3875.9|3869.9|3876|3870|3875|3869|4
1606123710000|2020-11-23 09:28:30|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1606123720000|2020-11-23 09:28:40|3877|3871|3877|3871|3877|3871|3877|3871|0
1606123730000|2020-11-23 09:28:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1606123740000|2020-11-23 09:29:00|3877|3871|3876.9|3870.9|3877.1|3871.1|3876.1|3870.1|4
1606123750000|2020-11-23 09:29:10|3877.2|3871.2|3877.6|3871.6|3878|3872|3877.2|3871.2|7
1606123770000|2020-11-23 09:29:30|3877.1|3871.1|3877.7|3871.7|3877.7|3871.7|3876.6|3870.6|10
1606123800000|2020-11-23 09:30:00|3877.2|3871.2|3877.2|3871.2|3877.6|3871.6|3877.2|3871.2|0
1606123810000|2020-11-23 09:30:10|3876.8|3870.8|3876.7|3870.7|3877.2|3871.2|3876.6|3870.6|0
1606123820000|2020-11-23 09:30:20|3876.8|3870.8|3877.2|3871.2|3877.2|3871.2|3876.7|3870.7|0
1606123840000|2020-11-23 09:30:40|3876.8|3870.8|3876.6|3870.6|3876.8|3870.8|3876.6|3870.6|0
1606123850000|2020-11-23 09:30:50|3876.1|3870.1|3875.7|3869.7|3876.1|3870.1|3875.7|3869.7|0
1606123860000|2020-11-23 09:31:00|3875.8|3869.8|3876.6|3870.6|3876.7|3870.7|3875.7|3869.7|0
1606123880000|2020-11-23 09:31:20|3876.2|3870.2|3876.7|3870.7|3876.7|3870.7|3876.1|3870.1|0
1606123890000|2020-11-23 09:31:30|3876.6|3870.6|3876.7|3870.7|3876.7|3870.7|3876.6|3870.6|0
1606123900000|2020-11-23 09:31:40|3877.1|3871.1|3876.6|3870.6|3877.1|3871.1|3876.6|3870.6|0
1606123910000|2020-11-23 09:31:50|3876.1|3870.1|3875.7|3869.7|3876.2|3870.2|3875.7|3869.7|0
1606123920000|2020-11-23 09:32:00|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1606123960000|2020-11-23 09:32:40|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1606123990000|2020-11-23 09:33:10|3876.6|3870.6|3876.7|3870.7|3876.7|3870.7|3876.6|3870.6|0
1606124000000|2020-11-23 09:33:20|3875.5|3869.5|3874.8|3868.8|3875.5|3869.5|3874.8|3868.8|1
1606124050000|2020-11-23 09:34:10|3875.2|3869.2|3874.8|3868.8|3875.2|3869.2|3874.8|3868.8|0
1606124060000|2020-11-23 09:34:20|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1606124090000|2020-11-23 09:34:50|3874.1|3868.1|3873.7|3867.7|3874.1|3868.1|3873.2|3867.2|0
1606124100000|2020-11-23 09:35:00|3873.6|3867.6|3873.6|3867.6|3873.7|3867.7|3873.6|3867.6|0
1606124120000|2020-11-23 09:35:20|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|0
1606124150000|2020-11-23 09:35:50|3873.6|3867.6|3874.2|3868.2|3874.2|3868.2|3873.6|3867.6|1
1606124160000|2020-11-23 09:36:00|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|0
1606124180000|2020-11-23 09:36:20|3874.6|3868.6|3874.7|3868.7|3874.7|3868.7|3874.6|3868.6|1
1606124190000|2020-11-23 09:36:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1606124200000|2020-11-23 09:36:40|3874.1|3868.1|3873.7|3867.7|3874.1|3868.1|3873.7|3867.7|0
1606124220000|2020-11-23 09:37:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|0
1606124230000|2020-11-23 09:37:10|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1606124240000|2020-11-23 09:37:20|3873.6|3867.6|3873.5|3867.5|3873.6|3867.6|3873.5|3867.5|0
1606124250000|2020-11-23 09:37:30|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|2
1606124260000|2020-11-23 09:37:40|3874.6|3868.6|3874.5|3868.5|3874.6|3868.6|3874.5|3868.5|0
1606124270000|2020-11-23 09:37:50|3875|3869|3874.5|3868.5|3875|3869|3874.5|3868.5|0
1606124290000|2020-11-23 09:38:10|3874.6|3868.6|3874.5|3868.5|3874.6|3868.6|3874.5|3868.5|0
1606124310000|2020-11-23 09:38:30|3874|3868|3873.1|3867.1|3874|3868|3873.1|3867.1|0
1606124320000|2020-11-23 09:38:40|3872.7|3866.7|3873.6|3867.6|3873.6|3867.6|3872.7|3866.7|0
1606124330000|2020-11-23 09:38:50|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1606124340000|2020-11-23 09:39:00|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|0
1606124360000|2020-11-23 09:39:20|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|1
1606124430000|2020-11-23 09:40:30|3874.6|3868.6|3874.7|3868.7|3874.7|3868.7|3874.6|3868.6|0
1606124450000|2020-11-23 09:40:50|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1606124460000|2020-11-23 09:41:00|3874.5|3868.5|3874.5|3868.5|3874.6|3868.6|3874.5|3868.5|0
1606124470000|2020-11-23 09:41:10|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|3874.6|3868.6|0
1606124480000|2020-11-23 09:41:20|3874.5|3868.5|3873.6|3867.6|3874.5|3868.5|3873.6|3867.6|0
1606124500000|2020-11-23 09:41:40|3873.8|3867.8|3874.7|3868.7|3874.7|3868.7|3873.8|3867.8|2
1606124530000|2020-11-23 09:42:10|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|0
1606124550000|2020-11-23 09:42:30|3874.6|3868.6|3873.6|3867.6|3874.6|3868.6|3873.6|3867.6|2
1606124600000|2020-11-23 09:43:20|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3
1606124610000|2020-11-23 09:43:30|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|3874.1|3868.1|0
1606124620000|2020-11-23 09:43:40|3874.3|3868.3|3874.7|3868.7|3875.1|3869.1|3874.3|3868.3|3
1606124630000|2020-11-23 09:43:50|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|3875.1|3869.1|1
1606124640000|2020-11-23 09:44:00|3875.3|3869.3|3876.6|3870.6|3876.6|3870.6|3875.3|3869.3|0
1606124670000|2020-11-23 09:44:30|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3876.1|3870.1|0
1606124690000|2020-11-23 09:44:50|3877|3871|3877.1|3871.1|3877.1|3871.1|3877|3871|0
1606124710000|2020-11-23 09:45:10|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1606124730000|2020-11-23 09:45:30|3876.7|3870.7|3876.6|3870.6|3876.7|3870.7|3876.6|3870.6|0
1606124780000|2020-11-23 09:46:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1606124800000|2020-11-23 09:46:40|3875.7|3869.7|3875.6|3869.6|3875.7|3869.7|3875.6|3869.6|0
1606124840000|2020-11-23 09:47:20|3875.8|3869.8|3877|3871|3877|3871|3875.8|3869.8|1
1606124850000|2020-11-23 09:47:30|3876.7|3870.7|3875.6|3869.6|3876.7|3870.7|3875.6|3869.6|1
1606124860000|2020-11-23 09:47:40|3875.5|3869.5|3875.1|3869.1|3875.5|3869.5|3875.1|3869.1|0
1606124880000|2020-11-23 09:48:00|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1606124900000|2020-11-23 09:48:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1606124910000|2020-11-23 09:48:30|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|0
1606124920000|2020-11-23 09:48:40|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1606124930000|2020-11-23 09:48:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606124940000|2020-11-23 09:49:00|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|0
1606124980000|2020-11-23 09:49:40|3876.3|3870.3|3875.6|3869.6|3876.7|3870.7|3875.6|3869.6|0
1606124990000|2020-11-23 09:49:50|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1606125010000|2020-11-23 09:50:10|3875.6|3869.6|3876.2|3870.2|3876.6|3870.6|3875.6|3869.6|2
1606125030000|2020-11-23 09:50:30|3876.1|3870.1|3875.7|3869.7|3876.1|3870.1|3875.7|3869.7|1
1606125040000|2020-11-23 09:50:40|3875.2|3869.2|3875.7|3869.7|3875.7|3869.7|3875.2|3869.2|0
1606125050000|2020-11-23 09:50:50|3875.2|3869.2|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|0
1606125070000|2020-11-23 09:51:10|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|3875.6|3869.6|0
1606125090000|2020-11-23 09:51:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|0
1606125110000|2020-11-23 09:51:50|3877|3871|3877|3871|3877|3871|3877|3871|0
1606125120000|2020-11-23 09:52:00|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1606125130000|2020-11-23 09:52:10|3876.5|3870.5|3877|3871|3877|3871|3876.1|3870.1|0
1606125140000|2020-11-23 09:52:20|3877.7|3871.7|3878.4|3872.4|3878.7|3872.7|3877.7|3871.7|3
1606125190000|2020-11-23 09:53:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3
1606125220000|2020-11-23 09:53:40|||||||||2
1606125240000|2020-11-23 09:54:00|3879|3873|3878.6|3872.6|3879|3873|3878.6|3872.6|0
1606125250000|2020-11-23 09:54:10|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|0
1606125260000|2020-11-23 09:54:20|3878.3|3872.3|3878.2|3872.2|3878.7|3872.7|3878.2|3872.2|0
1606125270000|2020-11-23 09:54:30|3878.3|3872.3|3878.7|3872.7|3878.7|3872.7|3878.3|3872.3|0
1606125280000|2020-11-23 09:54:40|3879.2|3873.2|3878.7|3872.7|3879.2|3873.2|3878.7|3872.7|1
1606125290000|2020-11-23 09:54:50|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1606125300000|2020-11-23 09:55:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1606125310000|2020-11-23 09:55:10|3879.1|3873.1|3878.7|3872.7|3879.1|3873.1|3878.7|3872.7|1
1606125330000|2020-11-23 09:55:30|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1606125340000|2020-11-23 09:55:40|3879|3873|3879|3873|3879|3873|3879|3873|0
1606125350000|2020-11-23 09:55:50|3880|3874|3882|3876|3882|3876|3880|3874|2
1606125360000|2020-11-23 09:56:00|3881.5|3875.5|3881.9|3875.9|3881.9|3875.9|3881.5|3875.5|0
1606125410000|2020-11-23 09:56:50|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1606125420000|2020-11-23 09:57:00|3881.1|3875.1|3881.5|3875.5|3881.5|3875.5|3881.1|3875.1|0
1606125430000|2020-11-23 09:57:10|3882.4|3876.4|3882.4|3876.4|3882.5|3876.5|3882.4|3876.4|0
1606125450000|2020-11-23 09:57:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606125460000|2020-11-23 09:57:40|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|0
1606125470000|2020-11-23 09:57:50|3882|3876|3881|3875|3882|3876|3880.9|3874.9|5
1606125480000|2020-11-23 09:58:00|3880.9|3874.9|3881.4|3875.4|3881.7|3875.7|3880.9|3874.9|0
1606125490000|2020-11-23 09:58:10|||||||||1
1606125500000|2020-11-23 09:58:20|3881.7|3875.7|3881.4|3875.4|3881.7|3875.7|3881.2|3875.2|0
1606125510000|2020-11-23 09:58:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1606125530000|2020-11-23 09:58:50|3881.1|3875.1|3881.5|3875.5|3881.5|3875.5|3881|3875|0
1606125570000|2020-11-23 09:59:30|3881|3875|3881.1|3875.1|3881.1|3875.1|3881|3875|2
1606125580000|2020-11-23 09:59:40|3881.5|3875.5|3881.9|3875.9|3881.9|3875.9|3881.5|3875.5|0
1606125590000|2020-11-23 09:59:50|3881.5|3875.5|3882.9|3876.9|3882.9|3876.9|3881.5|3875.5|0
1606125630000|2020-11-23 10:00:30|3883|3877|3883|3877|3883|3877|3883|3877|0
1606125640000|2020-11-23 10:00:40|3882.9|3876.9|3883|3877|3883|3877|3882.9|3876.9|0
1606125660000|2020-11-23 10:01:00|3883.1|3877.1|3883.5|3877.5|3883.9|3877.9|3882.9|3876.9|7
1606125670000|2020-11-23 10:01:10|3883.6|3877.6|3884|3878|3884|3878|3883.6|3877.6|0
1606125690000|2020-11-23 10:01:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1606125700000|2020-11-23 10:01:40|3883.4|3877.4|3882.5|3876.5|3883.5|3877.5|3882.5|3876.5|7
1606125710000|2020-11-23 10:01:50|3882|3876|3881.6|3875.6|3882|3876|3881.6|3875.6|0
1606125720000|2020-11-23 10:02:00|3882|3876|3882.1|3876.1|3882.1|3876.1|3882|3876|0
1606125730000|2020-11-23 10:02:10|3882.5|3876.5|3883|3877|3883.1|3877.1|3882.5|3876.5|1
1606125750000|2020-11-23 10:02:30|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882.4|3876.4|0
1606125770000|2020-11-23 10:02:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|0
1606125780000|2020-11-23 10:03:00|3882|3876|3882.5|3876.5|3882.5|3876.5|3882|3876|0
1606125790000|2020-11-23 10:03:10|3882|3876|3882|3876|3882|3876|3882|3876|0
1606125850000|2020-11-23 10:04:10|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606125860000|2020-11-23 10:04:20|3882.6|3876.6|3882.9|3876.9|3882.9|3876.9|3882.6|3876.6|0
1606125870000|2020-11-23 10:04:30|3883|3877|3883|3877|3883|3877|3883|3877|0
1606125900000|2020-11-23 10:05:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|2
1606125990000|2020-11-23 10:06:30|3882|3876|3882.5|3876.5|3882.5|3876.5|3882|3876|0
1606126010000|2020-11-23 10:06:50|3882.1|3876.1|3882|3876|3882.5|3876.5|3882|3876|0
1606126020000|2020-11-23 10:07:00|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|0
1606126030000|2020-11-23 10:07:10|3882.5|3876.5|3882.5|3876.5|3882.6|3876.6|3882.5|3876.5|2
1606126040000|2020-11-23 10:07:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1606126050000|2020-11-23 10:07:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|10
1606126080000|2020-11-23 10:08:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606126090000|2020-11-23 10:08:10|3882.9|3876.9|3882.5|3876.5|3882.9|3876.9|3882.5|3876.5|0
1606126110000|2020-11-23 10:08:30|3882.9|3876.9|3882.5|3876.5|3882.9|3876.9|3882.5|3876.5|0
1606126120000|2020-11-23 10:08:40|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1606126130000|2020-11-23 10:08:50|3882.5|3876.5|3882.9|3876.9|3882.9|3876.9|3882.5|3876.5|0
1606126140000|2020-11-23 10:09:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606126230000|2020-11-23 10:10:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1606126250000|2020-11-23 10:10:50|3882.5|3876.5|3882.9|3876.9|3882.9|3876.9|3882.5|3876.5|0
1606126270000|2020-11-23 10:11:10|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606126310000|2020-11-23 10:11:50|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1606126330000|2020-11-23 10:12:10|3883|3877|3883|3877|3883|3877|3883|3877|0
1606126340000|2020-11-23 10:12:20|3882.8|3876.8|3882.5|3876.5|3882.8|3876.8|3882.5|3876.5|0
1606126350000|2020-11-23 10:12:30|3882.8|3876.8|3882.5|3876.5|3882.8|3876.8|3882.5|3876.5|0
1606126370000|2020-11-23 10:12:50|3882.3|3876.3|3882|3876|3882.3|3876.3|3882|3876|0
1606126380000|2020-11-23 10:13:00|3882.1|3876.1|3882.5|3876.5|3882.5|3876.5|3882.1|3876.1|0
1606126400000|2020-11-23 10:13:20|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1606126410000|2020-11-23 10:13:30|3882|3876|3882|3876|3882.1|3876.1|3882|3876|0
1606126420000|2020-11-23 10:13:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1606126440000|2020-11-23 10:14:00|3882|3876|3881.6|3875.6|3882|3876|3881.6|3875.6|0
1606126480000|2020-11-23 10:14:40|3882|3876|3879.5|3873.5|3882|3876|3879.5|3873.5|8
1606126500000|2020-11-23 10:15:00|3879.3|3873.3|3879.5|3873.5|3879.5|3873.5|3879.3|3873.3|0
1606126520000|2020-11-23 10:15:20|3879.3|3873.3|3878.8|3872.8|3879.3|3873.3|3878.8|3872.8|3
1606126530000|2020-11-23 10:15:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1606126580000|2020-11-23 10:16:20|3879|3873|3879.1|3873.1|3879.1|3873.1|3879|3873|0
1606126620000|2020-11-23 10:17:00|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1606126640000|2020-11-23 10:17:20|3879|3873|3878.6|3872.6|3879|3873|3878.6|3872.6|3
1606126650000|2020-11-23 10:17:30|3879|3873|3879|3873|3879|3873|3879|3873|0
1606126660000|2020-11-23 10:17:40|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|4
1606126670000|2020-11-23 10:17:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1606126680000|2020-11-23 10:18:00|3878.8|3872.8|3879.3|3873.3|3879.3|3873.3|3878.8|3872.8|0
1606126700000|2020-11-23 10:18:20|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|2
1606126720000|2020-11-23 10:18:40|3878.3|3872.3|3876.8|3870.8|3878.3|3872.3|3876.8|3870.8|4
1606126730000|2020-11-23 10:18:50|3876.1|3870.1|3876.5|3870.5|3876.8|3870.8|3876.1|3870.1|0
1606126750000|2020-11-23 10:19:10|3876.3|3870.3|3876.5|3870.5|3876.5|3870.5|3876.3|3870.3|0
1606126760000|2020-11-23 10:19:20|3876|3870|3875|3869|3876.3|3870.3|3875|3869|0
1606126780000|2020-11-23 10:19:40|3875.1|3869.1|3876.3|3870.3|3876.3|3870.3|3875|3869|0
1606126800000|2020-11-23 10:20:00|3876|3870|3876.3|3870.3|3876.3|3870.3|3876|3870|0
1606126830000|2020-11-23 10:20:30|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|2
1606126840000|2020-11-23 10:20:40|3876.2|3870.2|3876.5|3870.5|3876.5|3870.5|3876.2|3870.2|2
1606126880000|2020-11-23 10:21:20|3876.8|3870.8|3877.1|3871.1|3877.1|3871.1|3876.8|3870.8|0
1606126900000|2020-11-23 10:21:40|3877|3871|3876.8|3870.8|3877|3871|3876.8|3870.8|1
1606126910000|2020-11-23 10:21:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1606126920000|2020-11-23 10:22:00|3876.8|3870.8|3876.8|3870.8|3877|3871|3876.8|3870.8|0
1606126930000|2020-11-23 10:22:10|3877|3871|3877|3871|3877|3871|3877|3871|0
1606126940000|2020-11-23 10:22:20|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606126950000|2020-11-23 10:22:30|3877|3871|3878.8|3872.8|3878.8|3872.8|3876.8|3870.8|1
1606126960000|2020-11-23 10:22:40|3878.1|3872.1|3877.8|3871.8|3878.1|3872.1|3877.8|3871.8|0
1606126980000|2020-11-23 10:23:00|3877.5|3871.5|3877.8|3871.8|3877.8|3871.8|3877.5|3871.5|0
1606126990000|2020-11-23 10:23:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1606127000000|2020-11-23 10:23:20|3877.8|3871.8|3878|3872|3878|3872|3877.8|3871.8|0
1606127010000|2020-11-23 10:23:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1606127020000|2020-11-23 10:23:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1606127030000|2020-11-23 10:23:50|3878.3|3872.3|3878.5|3872.5|3878.5|3872.5|3878.3|3872.3|0
1606127040000|2020-11-23 10:24:00|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1606127120000|2020-11-23 10:25:20|3878.5|3872.5|3878.8|3872.8|3878.8|3872.8|3878.5|3872.5|0
1606127170000|2020-11-23 10:26:10|3879|3873|3878.8|3872.8|3879|3873|3878.8|3872.8|0
1606127180000|2020-11-23 10:26:20|3879|3873|3878.8|3872.8|3879|3873|3878.8|3872.8|0
1606127200000|2020-11-23 10:26:40|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|2
1606127210000|2020-11-23 10:26:50|3879.6|3873.6|3879.2|3873.2|3879.6|3873.6|3879.2|3873.2|0
1606127220000|2020-11-23 10:27:00|3879.3|3873.3|3879.7|3873.7|3879.7|3873.7|3879.3|3873.3|0
1606127240000|2020-11-23 10:27:20|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1606127250000|2020-11-23 10:27:30|3879.3|3873.3|3879.2|3873.2|3879.7|3873.7|3879.2|3873.2|1
1606127260000|2020-11-23 10:27:40|3878.8|3872.8|3879.2|3873.2|3879.2|3873.2|3878.8|3872.8|0
1606127280000|2020-11-23 10:28:00|3879.3|3873.3|3879.7|3873.7|3879.7|3873.7|3879.3|3873.3|0
1606127290000|2020-11-23 10:28:10|3881.7|3875.7|3882.2|3876.2|3882.2|3876.2|3881.7|3875.7|8
1606127300000|2020-11-23 10:28:20|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1606127310000|2020-11-23 10:28:30|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1606127320000|2020-11-23 10:28:40|3882.8|3876.8|3882.8|3876.8|3883.2|3877.2|3882.8|3876.8|2
1606127340000|2020-11-23 10:29:00|3883|3877|3881.8|3875.8|3883|3877|3881.8|3875.8|1
1606127350000|2020-11-23 10:29:10|3882.2|3876.2|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|0
1606127360000|2020-11-23 10:29:20|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|3881.8|3875.8|0
1606127380000|2020-11-23 10:29:40|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1606127390000|2020-11-23 10:29:50|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1606127400000|2020-11-23 10:30:00|3881|3875|3881|3875|3881|3875|3881|3875|0
1606127420000|2020-11-23 10:30:20|3880.2|3874.2|3880.5|3874.5|3880.6|3874.6|3880.2|3874.2|4
1606127440000|2020-11-23 10:30:40|||||||||20
1606127470000|2020-11-23 10:31:10|3880|3874|3879.6|3873.6|3880|3874|3879.6|3873.6|0
1606127480000|2020-11-23 10:31:20|3880|3874|3881.3|3875.3|3881.3|3875.3|3880|3874|1
1606127490000|2020-11-23 10:31:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3
1606127530000|2020-11-23 10:32:10|3881.3|3875.3|3882|3876|3882|3876|3881.3|3875.3|1
1606127550000|2020-11-23 10:32:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1606127560000|2020-11-23 10:32:40|3881.3|3875.3|3881|3875|3881.3|3875.3|3881|3875|0
1606127570000|2020-11-23 10:32:50|3880.7|3874.7|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|0
1606127580000|2020-11-23 10:33:00|3881|3875|3880.7|3874.7|3881|3875|3880.6|3874.6|0
1606127590000|2020-11-23 10:33:10|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|0
1606127610000|2020-11-23 10:33:30|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|0
1606127620000|2020-11-23 10:33:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|0
1606127640000|2020-11-23 10:34:00|3880.2|3874.2|3880.6|3874.6|3880.6|3874.6|3880.2|3874.2|6
1606127700000|2020-11-23 10:35:00|3880.2|3874.2|3880.1|3874.1|3880.2|3874.2|3880|3874|12
1606127710000|2020-11-23 10:35:10|3879.7|3873.7|3879.6|3873.6|3879.7|3873.7|3879.6|3873.6|6
1606127720000|2020-11-23 10:35:20|3879.7|3873.7|3880.1|3874.1|3880.1|3874.1|3879.7|3873.7|0
1606127730000|2020-11-23 10:35:30|3880.2|3874.2|3880.5|3874.5|3880.6|3874.6|3880.1|3874.1|0
1606127770000|2020-11-23 10:36:10|3881|3875|3880.8|3874.8|3881|3875|3880.8|3874.8|0
1606127780000|2020-11-23 10:36:20|3881|3875|3881|3875|3881|3875|3881|3875|0
1606127790000|2020-11-23 10:36:30|3880.8|3874.8|3880.5|3874.5|3881|3875|3880.5|3874.5|2
1606127820000|2020-11-23 10:37:00|3881.8|3875.8|3882.3|3876.3|3882.3|3876.3|3881.8|3875.8|1
1606127830000|2020-11-23 10:37:10|3882|3876|3883|3877|3883|3877|3882|3876|1
1606127840000|2020-11-23 10:37:20|3883.1|3877.1|3883.5|3877.5|3883.5|3877.5|3883.1|3877.1|1
1606127850000|2020-11-23 10:37:30|3883.6|3877.6|3883|3877|3883.6|3877.6|3882.5|3876.5|0
1606127860000|2020-11-23 10:37:40|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1606127880000|2020-11-23 10:38:00|3883|3877|3883.6|3877.6|3884|3878|3883|3877|3
1606127900000|2020-11-23 10:38:20|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1606127920000|2020-11-23 10:38:40|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|3
1606127930000|2020-11-23 10:38:50|3884|3878|3883.7|3877.7|3884|3878|3883.6|3877.6|3
1606127940000|2020-11-23 10:39:00|3883.6|3877.6|3883.2|3877.2|3883.6|3877.6|3883.2|3877.2|0
1606127950000|2020-11-23 10:39:10|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|11
1606128030000|2020-11-23 10:40:30|3884.7|3878.7|3885.2|3879.2|3885.2|3879.2|3884.7|3878.7|1
1606128090000|2020-11-23 10:41:30|3886|3880|3886.2|3880.2|3886.2|3880.2|3886|3880|1
1606128100000|2020-11-23 10:41:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|1
1606128130000|2020-11-23 10:42:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1606128140000|2020-11-23 10:42:20|3887|3881|3886.2|3880.2|3887|3881|3886.1|3880.1|0
1606128150000|2020-11-23 10:42:30|3886.6|3880.6|3886.6|3880.6|3887|3881|3886.6|3880.6|0
1606128160000|2020-11-23 10:42:40|3887|3881|3886.6|3880.6|3887|3881|3886.5|3880.5|0
1606128170000|2020-11-23 10:42:50|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|0
1606128180000|2020-11-23 10:43:00|3886.1|3880.1|3886|3880|3886.1|3880.1|3886|3880|0
1606128210000|2020-11-23 10:43:30|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|0
1606128220000|2020-11-23 10:43:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|44
1606128230000|2020-11-23 10:43:50|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.1|3881.1|0
1606128240000|2020-11-23 10:44:00|3888|3882|3888|3882|3888|3882|3887.6|3881.6|0
1606128250000|2020-11-23 10:44:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1606128260000|2020-11-23 10:44:20|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|3
1606128270000|2020-11-23 10:44:30|3888.1|3882.1|3887.7|3881.7|3888.1|3882.1|3887.2|3881.2|2
1606128290000|2020-11-23 10:44:50|3887.6|3881.6|3887.6|3881.6|3887.7|3881.7|3887.2|3881.2|2
1606128300000|2020-11-23 10:45:00|3887.2|3881.2|3887.6|3881.6|3887.6|3881.6|3887.2|3881.2|5
1606128320000|2020-11-23 10:45:20|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|11
1606128330000|2020-11-23 10:45:30|3886.5|3880.5|3885.7|3879.7|3886.5|3880.5|3885.7|3879.7|1
1606128350000|2020-11-23 10:45:50|3885.8|3879.8|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|0
1606128360000|2020-11-23 10:46:00|3885.8|3879.8|3886.2|3880.2|3886.2|3880.2|3885.8|3879.8|0
1606128390000|2020-11-23 10:46:30|||||||||3
1606128400000|2020-11-23 10:46:40|3885.8|3879.8|3884.7|3878.7|3885.8|3879.8|3884.7|3878.7|2
1606128410000|2020-11-23 10:46:50|3883.7|3877.7|3884.7|3878.7|3884.7|3878.7|3883.7|3877.7|2
1606128420000|2020-11-23 10:47:00|3884.6|3878.6|3884.2|3878.2|3884.6|3878.6|3884.2|3878.2|0
1606128430000|2020-11-23 10:47:10|3885.1|3879.1|3885.7|3879.7|3885.7|3879.7|3885.1|3879.1|0
1606128440000|2020-11-23 10:47:20|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1606128450000|2020-11-23 10:47:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|0
1606128470000|2020-11-23 10:47:50|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1606128520000|2020-11-23 10:48:40|3886.3|3880.3|3886.7|3880.7|3886.7|3880.7|3886.3|3880.3|0
1606128530000|2020-11-23 10:48:50|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|0
1606128550000|2020-11-23 10:49:10|3887.1|3881.1|3887.1|3881.1|3887.2|3881.2|3887.1|3881.1|0
1606128560000|2020-11-23 10:49:20|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1606128570000|2020-11-23 10:49:30|3887.3|3881.3|3888.1|3882.1|3888.1|3882.1|3887.3|3881.3|0
1606128600000|2020-11-23 10:50:00|3887.7|3881.7|3887.8|3881.8|3887.8|3881.8|3887.7|3881.7|0
1606128620000|2020-11-23 10:50:20|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1606128630000|2020-11-23 10:50:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1606128640000|2020-11-23 10:50:40|3886.7|3880.7|3886.8|3880.8|3886.8|3880.8|3886.3|3880.3|1
1606128650000|2020-11-23 10:50:50|3886.9|3880.9|3886.8|3880.8|3887.3|3881.3|3886.8|3880.8|0
1606128710000|2020-11-23 10:51:50|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|0
1606128720000|2020-11-23 10:52:00|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606128730000|2020-11-23 10:52:10|3887.8|3881.8|3888.2|3882.2|3888.2|3882.2|3887.8|3881.8|0
1606128770000|2020-11-23 10:52:50|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1606128780000|2020-11-23 10:53:00|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606128820000|2020-11-23 10:53:40|3887.8|3881.8|3888.2|3882.2|3888.2|3882.2|3887.8|3881.8|1
1606128870000|2020-11-23 10:54:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1606128880000|2020-11-23 10:54:40|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606128890000|2020-11-23 10:54:50|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|1
1606128910000|2020-11-23 10:55:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606128920000|2020-11-23 10:55:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1606128990000|2020-11-23 10:56:30|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606129000000|2020-11-23 10:56:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|1
1606129010000|2020-11-23 10:56:50|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|1
1606129020000|2020-11-23 10:57:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1606129030000|2020-11-23 10:57:10|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1606129050000|2020-11-23 10:57:30|3891|3885|3892|3886|3892|3886|3891|3885|4
1606129060000|2020-11-23 10:57:40|3892.1|3886.1|3892.2|3886.2|3892.2|3886.2|3892.1|3886.1|2
1606129070000|2020-11-23 10:57:50|3893|3887|3893.2|3887.2|3894|3888|3893|3887|3
1606129080000|2020-11-23 10:58:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|1
1606129090000|2020-11-23 10:58:10|||||||||1
1606129110000|2020-11-23 10:58:30|3893.5|3887.5|3893.6|3887.6|3893.6|3887.6|3893.5|3887.5|1
1606129130000|2020-11-23 10:58:50|3893.1|3887.1|3893|3887|3893.1|3887.1|3893|3887|0
1606129140000|2020-11-23 10:59:00|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|1
1606129150000|2020-11-23 10:59:10|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|2
1606129170000|2020-11-23 10:59:30|3892.2|3886.2|3892.2|3886.2|3892.6|3886.6|3892.2|3886.2|0
1606129180000|2020-11-23 10:59:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1606129200000|2020-11-23 11:00:00|3892.7|3886.7|3892.6|3886.6|3893.2|3887.2|3892.2|3886.2|0
1606129230000|2020-11-23 11:00:30|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1606129250000|2020-11-23 11:00:50|3893|3887|3892.7|3886.7|3893|3887|3892.2|3886.2|0
1606129260000|2020-11-23 11:01:00|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3892.7|3886.7|0
1606129270000|2020-11-23 11:01:10|3892.7|3886.7|3893.1|3887.1|3893.1|3887.1|3892.7|3886.7|0
1606129290000|2020-11-23 11:01:30|3893|3887|3892.2|3886.2|3893|3887|3892.2|3886.2|0
1606129300000|2020-11-23 11:01:40|3892.3|3886.3|3892.7|3886.7|3892.7|3886.7|3892.3|3886.3|0
1606129310000|2020-11-23 11:01:50|3892.6|3886.6|3892.3|3886.3|3892.6|3886.6|3892.2|3886.2|4
1606129320000|2020-11-23 11:02:00|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1606129330000|2020-11-23 11:02:10|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1606129350000|2020-11-23 11:02:30|3893.2|3887.2|3892.6|3886.6|3893.2|3887.2|3892.6|3886.6|0
1606129360000|2020-11-23 11:02:40|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1606129390000|2020-11-23 11:03:10|3892.2|3886.2|3892.7|3886.7|3892.7|3886.7|3892.2|3886.2|6
1606129400000|2020-11-23 11:03:20|3892.6|3886.6|3891.7|3885.7|3892.6|3886.6|3891.2|3885.2|1
1606129420000|2020-11-23 11:03:40|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.1|3885.1|0
1606129440000|2020-11-23 11:04:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1606129450000|2020-11-23 11:04:10|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|0
1606129470000|2020-11-23 11:04:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|2
1606129480000|2020-11-23 11:04:40|3889.9|3883.9|3889.1|3883.1|3889.9|3883.9|3889.1|3883.1|0
1606129490000|2020-11-23 11:04:50|3889.2|3883.2|3889.9|3883.9|3889.9|3883.9|3889.2|3883.2|0
1606129500000|2020-11-23 11:05:00|3889.6|3883.6|3890.7|3884.7|3890.7|3884.7|3889.6|3883.6|1
1606129510000|2020-11-23 11:05:10|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|0
1606129520000|2020-11-23 11:05:20|3890.3|3884.3|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|0
1606129530000|2020-11-23 11:05:30|3890.7|3884.7|3889.7|3883.7|3890.7|3884.7|3889.7|3883.7|0
1606129550000|2020-11-23 11:05:50|3889.6|3883.6|3889.7|3883.7|3890.1|3884.1|3889.6|3883.6|0
1606129560000|2020-11-23 11:06:00|3890.1|3884.1|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|0
1606129570000|2020-11-23 11:06:10|3890.3|3884.3|3890.7|3884.7|3891.1|3885.1|3890.3|3884.3|0
1606129580000|2020-11-23 11:06:20|3890.6|3884.6|3889.7|3883.7|3890.6|3884.6|3889.7|3883.7|0
1606129590000|2020-11-23 11:06:30|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1606129610000|2020-11-23 11:06:50|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1606129630000|2020-11-23 11:07:10|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1606129640000|2020-11-23 11:07:20|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|0
1606129650000|2020-11-23 11:07:30|3889.1|3883.1|3888.7|3882.7|3889.1|3883.1|3888.7|3882.7|1
1606129670000|2020-11-23 11:07:50|3889.3|3883.3|3889.2|3883.2|3889.3|3883.3|3889.2|3883.2|0
1606129680000|2020-11-23 11:08:00|3889.1|3883.1|3889.7|3883.7|3889.7|3883.7|3889.1|3883.1|1
1606129710000|2020-11-23 11:08:30|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|0
1606129740000|2020-11-23 11:09:00|3889.2|3883.2|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|0
1606129750000|2020-11-23 11:09:10|3889.2|3883.2|3889.6|3883.6|3889.6|3883.6|3889.2|3883.2|0
1606129770000|2020-11-23 11:09:30|3890.3|3884.3|3889.7|3883.7|3890.3|3884.3|3889.7|3883.7|1
1606129810000|2020-11-23 11:10:10|3889.2|3883.2|3888.3|3882.3|3889.2|3883.2|3888.3|3882.3|1
1606129820000|2020-11-23 11:10:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1606129840000|2020-11-23 11:10:40|3889.3|3883.3|3888.3|3882.3|3889.3|3883.3|3888.3|3882.3|0
1606129850000|2020-11-23 11:10:50|3888.7|3882.7|3889.2|3883.2|3889.2|3883.2|3888.7|3882.7|1
1606129860000|2020-11-23 11:11:00|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|0
1606129870000|2020-11-23 11:11:10|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1606129880000|2020-11-23 11:11:20|3888.9|3882.9|3888.1|3882.1|3888.9|3882.9|3888.1|3882.1|0
1606129890000|2020-11-23 11:11:30|3887.7|3881.7|3887.7|3881.7|3888.1|3882.1|3887.7|3881.7|0
1606129900000|2020-11-23 11:11:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1606129930000|2020-11-23 11:12:10|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|1
1606129940000|2020-11-23 11:12:20|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|2
1606129950000|2020-11-23 11:12:30|3887.7|3881.7|3887.9|3881.9|3888.1|3882.1|3887.7|3881.7|0
1606129960000|2020-11-23 11:12:40|3888.1|3882.1|3888.9|3882.9|3888.9|3882.9|3888.1|3882.1|2
1606129970000|2020-11-23 11:12:50|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|4
1606129990000|2020-11-23 11:13:10|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|0
1606130010000|2020-11-23 11:13:30|3889.2|3883.2|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|0
1606130020000|2020-11-23 11:13:40|3889.2|3883.2|3889.9|3883.9|3889.9|3883.9|3889.2|3883.2|0
1606130030000|2020-11-23 11:13:50|3889.4|3883.4|3889.4|3883.4|3889.6|3883.6|3889.4|3883.4|0
1606130040000|2020-11-23 11:14:00|3889.1|3883.1|3888.1|3882.1|3889.1|3883.1|3888.1|3882.1|0
1606130050000|2020-11-23 11:14:10|3888.4|3882.4|3888.6|3882.6|3888.6|3882.6|3888.4|3882.4|0
1606130060000|2020-11-23 11:14:20|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|0
1606130070000|2020-11-23 11:14:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1606130080000|2020-11-23 11:14:40|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|0
1606130090000|2020-11-23 11:14:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1606130110000|2020-11-23 11:15:10|3888.6|3882.6|3888.4|3882.4|3888.6|3882.6|3888.4|3882.4|0
1606130120000|2020-11-23 11:15:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1606130190000|2020-11-23 11:16:30|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|0
1606130220000|2020-11-23 11:17:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1606130230000|2020-11-23 11:17:10|3887.6|3881.6|3888.1|3882.1|3888.1|3882.1|3887.2|3881.2|3
1606130240000|2020-11-23 11:17:20|3887.7|3881.7|3888.7|3882.7|3888.7|3882.7|3887.7|3881.7|0
1606130250000|2020-11-23 11:17:30|3889.1|3883.1|3888.7|3882.7|3889.1|3883.1|3888.7|3882.7|0
1606130260000|2020-11-23 11:17:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1606130280000|2020-11-23 11:18:00|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|0
1606130290000|2020-11-23 11:18:10|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606130300000|2020-11-23 11:18:20|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1606130360000|2020-11-23 11:19:20|3889.8|3883.8|3889.7|3883.7|3889.8|3883.8|3889.6|3883.6|1
1606130400000|2020-11-23 11:20:00|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|0
1606130430000|2020-11-23 11:20:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.7|3883.7|0
1606130440000|2020-11-23 11:20:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606130450000|2020-11-23 11:20:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1606130460000|2020-11-23 11:21:00|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606130480000|2020-11-23 11:21:20|3889.8|3883.8|3890.2|3884.2|3890.2|3884.2|3889.8|3883.8|0
1606130490000|2020-11-23 11:21:30|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1606130500000|2020-11-23 11:21:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606130510000|2020-11-23 11:21:50|3889.8|3883.8|3890.2|3884.2|3890.3|3884.3|3889.8|3883.8|2
1606130520000|2020-11-23 11:22:00|3890.3|3884.3|3891.2|3885.2|3891.2|3885.2|3890.3|3884.3|0
1606130530000|2020-11-23 11:22:10|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|1
1606130540000|2020-11-23 11:22:20|3891.7|3885.7|3892.1|3886.1|3892.7|3886.7|3891.7|3885.7|3
1606130560000|2020-11-23 11:22:40|3891.7|3885.7|3891.6|3885.6|3891.7|3885.7|3891.6|3885.6|0
1606130570000|2020-11-23 11:22:50|3891.7|3885.7|3891.6|3885.6|3891.7|3885.7|3891.6|3885.6|0
1606130580000|2020-11-23 11:23:00|3891.2|3885.2|3891.6|3885.6|3891.6|3885.6|3891.2|3885.2|3
1606130590000|2020-11-23 11:23:10|3892.4|3886.4|3892.6|3886.6|3892.6|3886.6|3892.4|3886.4|0
1606130650000|2020-11-23 11:24:10|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1606130660000|2020-11-23 11:24:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1606130690000|2020-11-23 11:24:50|3892.7|3886.7|3892.7|3886.7|3893.1|3887.1|3892.6|3886.6|1
1606130710000|2020-11-23 11:25:10|3892.6|3886.6|3893.2|3887.2|3893.2|3887.2|3892.6|3886.6|0
1606130730000|2020-11-23 11:25:30|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|2
1606130740000|2020-11-23 11:25:40|3891.6|3885.6|3891.7|3885.7|3891.7|3885.7|3891.6|3885.6|0
1606130750000|2020-11-23 11:25:50|3891.6|3885.6|3891.6|3885.6|3891.7|3885.7|3891.6|3885.6|0
1606130760000|2020-11-23 11:26:00|3891.7|3885.7|3891.6|3885.6|3891.7|3885.7|3891.6|3885.6|0
1606130770000|2020-11-23 11:26:10|3891.2|3885.2|3891.1|3885.1|3891.2|3885.2|3891.1|3885.1|0
1606130780000|2020-11-23 11:26:20|3891.2|3885.2|3891.6|3885.6|3891.6|3885.6|3891.2|3885.2|0
1606130790000|2020-11-23 11:26:30|3891.4|3885.4|3891.6|3885.6|3891.6|3885.6|3891.4|3885.4|0
1606130810000|2020-11-23 11:26:50|3891.4|3885.4|3891.1|3885.1|3891.4|3885.4|3891.1|3885.1|0
1606130820000|2020-11-23 11:27:00|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1606130830000|2020-11-23 11:27:10|3891.1|3885.1|3891.6|3885.6|3892.4|3886.4|3891.1|3885.1|0
1606130840000|2020-11-23 11:27:20|3892.1|3886.1|3891.6|3885.6|3892.1|3886.1|3891.6|3885.6|0
1606130860000|2020-11-23 11:27:40|3891.7|3885.7|3892.6|3886.6|3892.6|3886.6|3891.7|3885.7|0
1606130870000|2020-11-23 11:27:50|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606130900000|2020-11-23 11:28:20|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|3893.1|3887.1|0
1606130930000|2020-11-23 11:28:50|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1606130940000|2020-11-23 11:29:00|3892.4|3886.4|3891.7|3885.7|3892.4|3886.4|3891.7|3885.7|5
1606130960000|2020-11-23 11:29:20|3892.1|3886.1|3891.7|3885.7|3892.2|3886.2|3891.7|3885.7|0
1606131000000|2020-11-23 11:30:00|3891.3|3885.3|3891.2|3885.2|3891.3|3885.3|3891.2|3885.2|0
1606131010000|2020-11-23 11:30:10|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1606131040000|2020-11-23 11:30:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|0
1606131070000|2020-11-23 11:31:10|||||||||2
1606131080000|2020-11-23 11:31:20|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1606131090000|2020-11-23 11:31:30|3891.2|3885.2|3890.7|3884.7|3891.2|3885.2|3890.7|3884.7|0
1606131100000|2020-11-23 11:31:40|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1606131120000|2020-11-23 11:32:00|3890.1|3884.1|3889.7|3883.7|3890.1|3884.1|3889.7|3883.7|0
1606131130000|2020-11-23 11:32:10|3889.8|3883.8|3890.7|3884.7|3890.7|3884.7|3889.8|3883.8|0
1606131140000|2020-11-23 11:32:20|3890.8|3884.8|3890.7|3884.7|3890.8|3884.8|3890.7|3884.7|0
1606131160000|2020-11-23 11:32:40|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|3890.3|3884.3|0
1606131190000|2020-11-23 11:33:10|3890.2|3884.2|3889.7|3883.7|3890.2|3884.2|3889.7|3883.7|0
1606131240000|2020-11-23 11:34:00|3889.8|3883.8|3889.7|3883.7|3889.8|3883.8|3889.7|3883.7|0
1606131250000|2020-11-23 11:34:10|3889.8|3883.8|3890.2|3884.2|3890.2|3884.2|3889.8|3883.8|0
1606131260000|2020-11-23 11:34:20|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606131300000|2020-11-23 11:35:00|3889.3|3883.3|3889.2|3883.2|3889.3|3883.3|3889.1|3883.1|0
1606131310000|2020-11-23 11:35:10|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|0
1606131320000|2020-11-23 11:35:20|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|0
1606131340000|2020-11-23 11:35:40|3888.3|3882.3|3888.8|3882.8|3888.8|3882.8|3888.3|3882.3|0
1606131350000|2020-11-23 11:35:50|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|0
1606131360000|2020-11-23 11:36:00|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3888.4|3882.4|0
1606131370000|2020-11-23 11:36:10|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|0
1606131400000|2020-11-23 11:36:40|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1606131430000|2020-11-23 11:37:10|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|1
1606131440000|2020-11-23 11:37:20|3890.8|3884.8|3891.2|3885.2|3891.2|3885.2|3890.8|3884.8|4
1606131450000|2020-11-23 11:37:30|3890.7|3884.7|3891.2|3885.2|3891.2|3885.2|3890.7|3884.7|0
1606131460000|2020-11-23 11:37:40|3890.8|3884.8|3891.7|3885.7|3892.2|3886.2|3890.7|3884.7|3
1606131470000|2020-11-23 11:37:50|3891.8|3885.8|3892.2|3886.2|3892.2|3886.2|3891.8|3885.8|0
1606131510000|2020-11-23 11:38:30|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|0
1606131520000|2020-11-23 11:38:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|0
1606131540000|2020-11-23 11:39:00|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1606131580000|2020-11-23 11:39:40|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1606131600000|2020-11-23 11:40:00|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|0
1606131640000|2020-11-23 11:40:40|3892.2|3886.2|3892.3|3886.3|3892.3|3886.3|3892.2|3886.2|0
1606131650000|2020-11-23 11:40:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1606131670000|2020-11-23 11:41:10|3891.3|3885.3|3891.7|3885.7|3891.7|3885.7|3891.3|3885.3|0
1606131700000|2020-11-23 11:41:40|3892.2|3886.2|3892.3|3886.3|3892.3|3886.3|3892.2|3886.2|0
1606131710000|2020-11-23 11:41:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1606131740000|2020-11-23 11:42:20|3892.2|3886.2|3894.4|3888.4|3894.4|3888.4|3892.2|3886.2|4
1606131750000|2020-11-23 11:42:30|3894.3|3888.3|3895.3|3889.3|3895.3|3889.3|3894.3|3888.3|1
1606131760000|2020-11-23 11:42:40|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|0
1606131770000|2020-11-23 11:42:50|3895.8|3889.8|3895.3|3889.3|3895.8|3889.8|3895.3|3889.3|0
1606131780000|2020-11-23 11:43:00|3895.4|3889.4|3896.2|3890.2|3896.2|3890.2|3895.4|3889.4|0
1606131800000|2020-11-23 11:43:20|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|3896.3|3890.3|6
1606131820000|2020-11-23 11:43:40|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|3
1606131830000|2020-11-23 11:43:50|3895.8|3889.8|3896.2|3890.2|3896.2|3890.2|3895.8|3889.8|0
1606131840000|2020-11-23 11:44:00|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|1
1606131850000|2020-11-23 11:44:10|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1606131860000|2020-11-23 11:44:20|3897.2|3891.2|3896.7|3890.7|3897.2|3891.2|3896.7|3890.7|0
1606131880000|2020-11-23 11:44:40|3896.8|3890.8|3896.7|3890.7|3896.8|3890.8|3896.7|3890.7|0
1606131890000|2020-11-23 11:44:50|3896.3|3890.3|3896.7|3890.7|3896.7|3890.7|3896.3|3890.3|0
1606131900000|2020-11-23 11:45:00|3896.3|3890.3|3896.7|3890.7|3896.7|3890.7|3896.3|3890.3|0
1606131910000|2020-11-23 11:45:10|3896.8|3890.8|3897.2|3891.2|3897.2|3891.2|3896.8|3890.8|0
1606131920000|2020-11-23 11:45:20|3896.3|3890.3|3896.3|3890.3|3896.7|3890.7|3896.3|3890.3|3
1606131930000|2020-11-23 11:45:30|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|3896.7|3890.7|0
1606131940000|2020-11-23 11:45:40|3896.8|3890.8|3895.8|3889.8|3896.8|3890.8|3895.8|3889.8|0
1606131960000|2020-11-23 11:46:00|3895.4|3889.4|3895.8|3889.8|3895.8|3889.8|3895.4|3889.4|0
1606131970000|2020-11-23 11:46:10|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|20
1606131980000|2020-11-23 11:46:20|3894.2|3888.2|3893.8|3887.8|3894.2|3888.2|3893.8|3887.8|20
1606131990000|2020-11-23 11:46:30|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606132020000|2020-11-23 11:47:00|3894.7|3888.7|3894.7|3888.7|3894.8|3888.8|3894.7|3888.7|0
1606132030000|2020-11-23 11:47:10|3895.2|3889.2|3894.7|3888.7|3895.2|3889.2|3894.7|3888.7|0
1606132040000|2020-11-23 11:47:20|3894.8|3888.8|3894.7|3888.7|3894.8|3888.8|3894.7|3888.7|0
1606132060000|2020-11-23 11:47:40|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|0
1606132070000|2020-11-23 11:47:50|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|0
1606132100000|2020-11-23 11:48:20|3894.7|3888.7|3894.7|3888.7|3895.2|3889.2|3894.7|3888.7|0
1606132130000|2020-11-23 11:48:50|3894.2|3888.2|3894.2|3888.2|3894.7|3888.7|3894.2|3888.2|0
1606132140000|2020-11-23 11:49:00|||||||||15
1606132150000|2020-11-23 11:49:10|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1606132160000|2020-11-23 11:49:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|4
1606132190000|2020-11-23 11:49:50|||||||||1
1606132200000|2020-11-23 11:50:00|3893.8|3887.8|3894.3|3888.3|3894.3|3888.3|3893.4|3887.4|0
1606132220000|2020-11-23 11:50:20|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|1
1606132270000|2020-11-23 11:51:10|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606132280000|2020-11-23 11:51:20|3894.3|3888.3|3894.7|3888.7|3894.8|3888.8|3893.9|3887.9|0
1606132340000|2020-11-23 11:52:20|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1606132350000|2020-11-23 11:52:30|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|0
1606132400000|2020-11-23 11:53:20|3894.3|3888.3|3894.7|3888.7|3894.7|3888.7|3894.3|3888.3|0
1606132420000|2020-11-23 11:53:40|||||||||1
1606132440000|2020-11-23 11:54:00|3894.3|3888.3|3893.8|3887.8|3894.3|3888.3|3893.8|3887.8|0
1606132450000|2020-11-23 11:54:10|3893.9|3887.9|3894.7|3888.7|3894.7|3888.7|3893.9|3887.9|0
1606132500000|2020-11-23 11:55:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1606132510000|2020-11-23 11:55:10|3894.9|3888.9|3894.7|3888.7|3894.9|3888.9|3894.7|3888.7|0
1606132550000|2020-11-23 11:55:50|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1606132560000|2020-11-23 11:56:00|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.7|3888.7|0
1606132570000|2020-11-23 11:56:10|3895.3|3889.3|3894.7|3888.7|3895.3|3889.3|3894.7|3888.7|0
1606132610000|2020-11-23 11:56:50|3894.3|3888.3|3894.8|3888.8|3895.3|3889.3|3894.3|3888.3|0
1606132620000|2020-11-23 11:57:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1606132630000|2020-11-23 11:57:10|3894.8|3888.8|3894.7|3888.7|3894.8|3888.8|3894.7|3888.7|0
1606132650000|2020-11-23 11:57:30|3894.8|3888.8|3895.3|3889.3|3895.3|3889.3|3894.8|3888.8|0
1606132660000|2020-11-23 11:57:40|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|0
1606132680000|2020-11-23 11:58:00|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1606132740000|2020-11-23 11:59:00|3894.8|3888.8|3895.3|3889.3|3895.3|3889.3|3894.8|3888.8|0
1606132760000|2020-11-23 11:59:20|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|0
1606132780000|2020-11-23 11:59:40|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1606132810000|2020-11-23 12:00:10|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|0
1606132830000|2020-11-23 12:00:30|3894.9|3888.9|3894.7|3888.7|3895.3|3889.3|3894.7|3888.7|0
1606132840000|2020-11-23 12:00:40|3894.3|3888.3|3894.3|3888.3|3894.8|3888.8|3894.3|3888.3|0
1606132890000|2020-11-23 12:01:30|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|3893.8|3887.8|0
1606132900000|2020-11-23 12:01:40|3894.2|3888.2|3893.8|3887.8|3894.2|3888.2|3893.8|3887.8|0
1606132920000|2020-11-23 12:02:00|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|0
1606132930000|2020-11-23 12:02:10|3894.2|3888.2|3893.8|3887.8|3894.2|3888.2|3893.8|3887.8|0
1606132950000|2020-11-23 12:02:30|3893.9|3887.9|3894.3|3888.3|3894.3|3888.3|3893.9|3887.9|1
1606132970000|2020-11-23 12:02:50|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1606132990000|2020-11-23 12:03:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3893.8|3887.8|0
1606133010000|2020-11-23 12:03:30|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1606133020000|2020-11-23 12:03:40|3894.8|3888.8|3895.2|3889.2|3895.2|3889.2|3894.7|3888.7|0
1606133030000|2020-11-23 12:03:50|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|3894.8|3888.8|0
1606133040000|2020-11-23 12:04:00|3894.9|3888.9|3894.7|3888.7|3894.9|3888.9|3894.7|3888.7|0
1606133050000|2020-11-23 12:04:10|3894.8|3888.8|3894.7|3888.7|3894.8|3888.8|3894.7|3888.7|0
1606133060000|2020-11-23 12:04:20|3894.5|3888.5|3894.2|3888.2|3894.5|3888.5|3894.2|3888.2|0
1606133070000|2020-11-23 12:04:30|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|1
1606133100000|2020-11-23 12:05:00|3894.3|3888.3|3893.8|3887.8|3894.3|3888.3|3893.8|3887.8|0
1606133110000|2020-11-23 12:05:10|3893.4|3887.4|3894.3|3888.3|3894.3|3888.3|3893.4|3887.4|0
1606133130000|2020-11-23 12:05:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|0
1606133140000|2020-11-23 12:05:40|3894.3|3888.3|3893.8|3887.8|3894.3|3888.3|3893.4|3887.4|0
1606133150000|2020-11-23 12:05:50|3894.3|3888.3|3893.9|3887.9|3894.3|3888.3|3893.9|3887.9|0
1606133170000|2020-11-23 12:06:10|3894.3|3888.3|3894.3|3888.3|3894.3|3888.3|3893.9|3887.9|0
1606133180000|2020-11-23 12:06:20|3893.9|3887.9|3893.8|3887.8|3893.9|3887.9|3893.8|3887.8|0
1606133190000|2020-11-23 12:06:30|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606133200000|2020-11-23 12:06:40|3892.8|3886.8|3891.8|3885.8|3892.8|3886.8|3891.8|3885.8|1
1606133210000|2020-11-23 12:06:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1606133220000|2020-11-23 12:07:00|3888.4|3882.4|3888.8|3882.8|3888.8|3882.8|3888.4|3882.4|10
1606133230000|2020-11-23 12:07:10|3888.4|3882.4|3885.7|3879.7|3888.4|3882.4|3885.7|3879.7|5
1606133240000|2020-11-23 12:07:20|3885.3|3879.3|3885.4|3879.4|3885.4|3879.4|3885.2|3879.2|0
1606133250000|2020-11-23 12:07:30|3886.2|3880.2|3886.3|3880.3|3886.3|3880.3|3886.2|3880.2|0
1606133260000|2020-11-23 12:07:40|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1606133280000|2020-11-23 12:08:00|3885.8|3879.8|3886.3|3880.3|3886.3|3880.3|3885.8|3879.8|1
1606133290000|2020-11-23 12:08:10|3887.2|3881.2|3887.3|3881.3|3887.3|3881.3|3887.2|3881.2|0
1606133310000|2020-11-23 12:08:30|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1606133320000|2020-11-23 12:08:40|||||||||1
1606133330000|2020-11-23 12:08:50|3887.8|3881.8|3888.2|3882.2|3888.2|3882.2|3887.8|3881.8|0
1606133390000|2020-11-23 12:09:50|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1606133430000|2020-11-23 12:10:30|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1606133460000|2020-11-23 12:11:00|3887.3|3881.3|3887.2|3881.2|3887.3|3881.3|3887.2|3881.2|0
1606133470000|2020-11-23 12:11:10|||||||||1
1606133510000|2020-11-23 12:11:50|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|0
1606133520000|2020-11-23 12:12:00|3887.7|3881.7|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|0
1606133530000|2020-11-23 12:12:10|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|1
1606133540000|2020-11-23 12:12:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1606133570000|2020-11-23 12:12:50|3887.5|3881.5|3886.7|3880.7|3887.5|3881.5|3885.5|3879.5|44
1606133580000|2020-11-23 12:13:00|3886.3|3880.3|3887|3881|3887.7|3881.7|3886|3880|22
1606133590000|2020-11-23 12:13:10|3887.2|3881.2|3887.2|3881.2|3887.5|3881.5|3887.2|3881.2|0
1606133600000|2020-11-23 12:13:20|3887.5|3881.5|3887|3881|3887.5|3881.5|3887|3881|8
1606133610000|2020-11-23 12:13:30|3886.8|3880.8|3886.7|3880.7|3886.8|3880.8|3886|3880|14
1606133620000|2020-11-23 12:13:40|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|0
1606133630000|2020-11-23 12:13:50|3886|3880|3886|3880|3886|3880|3886|3880|0
1606133640000|2020-11-23 12:14:00|3886.4|3880.4|3887|3881|3887|3881|3886|3880|1
1606133650000|2020-11-23 12:14:10|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|0
1606133660000|2020-11-23 12:14:20|3887|3881|3887|3881|3887|3881|3887|3881|0
1606133670000|2020-11-23 12:14:30|3887.4|3881.4|3887.9|3881.9|3887.9|3881.9|3887.4|3881.4|1
1606133680000|2020-11-23 12:14:40|3888|3882|3888.9|3882.9|3888.9|3882.9|3888|3882|2
1606133690000|2020-11-23 12:14:50|3888.4|3882.4|3887|3881|3888.4|3882.4|3887|3881|12
1606133700000|2020-11-23 12:15:00|3886.9|3880.9|3887|3881|3887|3881|3886.9|3880.9|0
1606133720000|2020-11-23 12:15:20|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|0
1606133730000|2020-11-23 12:15:30|3887.5|3881.5|3887.4|3881.4|3887.5|3881.5|3887.4|3881.4|0
1606133740000|2020-11-23 12:15:40|3887|3881|3887.4|3881.4|3887.4|3881.4|3887|3881|0
1606133760000|2020-11-23 12:16:00|3887|3881|3886.9|3880.9|3887|3881|3886.9|3880.9|0
1606133770000|2020-11-23 12:16:10|3886.2|3880.2|3886|3880|3886.2|3880.2|3886|3880|0
1606133800000|2020-11-23 12:16:40|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|0
1606133820000|2020-11-23 12:17:00|3886|3880|3886|3880|3886|3880|3886|3880|0
1606133840000|2020-11-23 12:17:20|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|0
1606133880000|2020-11-23 12:18:00|3886|3880|3886|3880|3886|3880|3886|3880|0
1606133890000|2020-11-23 12:18:10|3886.2|3880.2|3886|3880|3886.2|3880.2|3886|3880|0
1606133900000|2020-11-23 12:18:20|3885.4|3879.4|3886|3880|3886|3880|3885.4|3879.4|0
1606133930000|2020-11-23 12:18:50|3885.9|3879.9|3885.9|3879.9|3886|3880|3885.9|3879.9|1
1606133940000|2020-11-23 12:19:00|3886|3880|3886|3880|3886|3880|3886|3880|2
1606133950000|2020-11-23 12:19:10|3886.2|3880.2|3886|3880|3886.2|3880.2|3886|3880|0
1606133960000|2020-11-23 12:19:20|3886.2|3880.2|3888|3882|3888|3882|3886.2|3880.2|2
1606133990000|2020-11-23 12:19:50|3887.9|3881.9|3887.5|3881.5|3888|3882|3887.5|3881.5|1
1606134000000|2020-11-23 12:20:00|3887.2|3881.2|3887|3881|3887.5|3881.5|3887|3881|0
1606134010000|2020-11-23 12:20:10|3887.2|3881.2|3887.5|3881.5|3887.5|3881.5|3887.2|3881.2|2
1606134020000|2020-11-23 12:20:20|3888|3882|3888|3882|3888|3882|3888|3882|0
1606134030000|2020-11-23 12:20:30|3887.5|3881.5|3887.7|3881.7|3887.7|3881.7|3887.5|3881.5|0
1606134050000|2020-11-23 12:20:50|3888|3882|3888|3882|3888|3882|3887.7|3881.7|1
1606134060000|2020-11-23 12:21:00|3888.2|3882.2|3888|3882|3888.2|3882.2|3888|3882|0
1606134070000|2020-11-23 12:21:10|3888.2|3882.2|3888.9|3882.9|3888.9|3882.9|3888.2|3882.2|0
1606134080000|2020-11-23 12:21:20|3887.4|3881.4|3887.4|3881.4|3888.2|3882.2|3887.4|3881.4|13
1606134110000|2020-11-23 12:21:50|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|0
1606134120000|2020-11-23 12:22:00|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|3887.4|3881.4|1
1606134130000|2020-11-23 12:22:10|3888.3|3882.3|3887.9|3881.9|3888.3|3882.3|3887.9|3881.9|1
1606134150000|2020-11-23 12:22:30|3887.4|3881.4|3887.9|3881.9|3888.3|3882.3|3887.4|3881.4|0
1606134180000|2020-11-23 12:23:00|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|0
1606134190000|2020-11-23 12:23:10|||||||||3
1606134220000|2020-11-23 12:23:40|||||||||1
1606134230000|2020-11-23 12:23:50|||||||||4
1606134240000|2020-11-23 12:24:00|||||||||22
1606134250000|2020-11-23 12:24:10|||||||||3
1606134260000|2020-11-23 12:24:20|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|4
1606134270000|2020-11-23 12:24:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|1
1606134280000|2020-11-23 12:24:40|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|0
1606134290000|2020-11-23 12:24:50|3889|3883|3889|3883|3889|3883|3888.9|3882.9|0
1606134300000|2020-11-23 12:25:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889|3883|0
1606134310000|2020-11-23 12:25:10|3889|3883|3889.4|3883.4|3889.5|3883.5|3889|3883|0
1606134320000|2020-11-23 12:25:20|3889.5|3883.5|3889.9|3883.9|3889.9|3883.9|3889.4|3883.4|0
1606134330000|2020-11-23 12:25:30|3890|3884|3890.4|3884.4|3890.4|3884.4|3889.9|3883.9|0
1606134360000|2020-11-23 12:26:00|||||||||2
1606134370000|2020-11-23 12:26:10|||||||||1
1606134400000|2020-11-23 12:26:40|||||||||2
1606134410000|2020-11-23 12:26:50|3890.8|3884.8|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|3
1606134440000|2020-11-23 12:27:20|3890.4|3884.4|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|0
1606134470000|2020-11-23 12:27:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1606134480000|2020-11-23 12:28:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1606134500000|2020-11-23 12:28:20|3891|3885|3891.4|3885.4|3891.4|3885.4|3891|3885|0
1606134510000|2020-11-23 12:28:30|||||||||1
1606134530000|2020-11-23 12:28:50|3891.3|3885.3|3890.5|3884.5|3891.3|3885.3|3890.5|3884.5|0
1606134540000|2020-11-23 12:29:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|0
1606134550000|2020-11-23 12:29:10|3890.4|3884.4|3890.9|3884.9|3890.9|3884.9|3890.4|3884.4|0
1606134570000|2020-11-23 12:29:30|3890.5|3884.5|3890.4|3884.4|3890.9|3884.9|3889.9|3883.9|0
1606134590000|2020-11-23 12:29:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1606134600000|2020-11-23 12:30:00|3890.4|3884.4|3889.5|3883.5|3891.4|3885.4|3889.5|3883.5|0
1606134610000|2020-11-23 12:30:10|3888.6|3882.6|3888.5|3882.5|3888.6|3882.6|3888|3882|3
1606134650000|2020-11-23 12:30:50|3889|3883|3888.5|3882.5|3889.4|3883.4|3888.5|3882.5|0
1606134660000|2020-11-23 12:31:00|3888.9|3882.9|3888.5|3882.5|3888.9|3882.9|3888.5|3882.5|0
1606134670000|2020-11-23 12:31:10|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|0
1606134680000|2020-11-23 12:31:20|3889.5|3883.5|3889|3883|3889.5|3883.5|3889|3883|0
1606134690000|2020-11-23 12:31:30|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.5|3882.5|0
1606134710000|2020-11-23 12:31:50|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1606134720000|2020-11-23 12:32:00|3889.1|3883.1|3889.5|3883.5|3889.5|3883.5|3889.1|3883.1|0
1606134760000|2020-11-23 12:32:40|3889|3883|3888|3882|3889|3883|3887.6|3881.6|2
1606134770000|2020-11-23 12:32:50|3888.1|3882.1|3888.5|3882.5|3888.5|3882.5|3888.1|3882.1|27
1606134780000|2020-11-23 12:33:00|3888.1|3882.1|3888.5|3882.5|3889|3883|3888|3882|0
1606134790000|2020-11-23 12:33:10|3888.4|3882.4|3888|3882|3888.4|3882.4|3888|3882|0
1606134800000|2020-11-23 12:33:20|3888.4|3882.4|3888|3882|3888.4|3882.4|3888|3882|0
1606134810000|2020-11-23 12:33:30|3888.9|3882.9|3889|3883|3889|3883|3888.9|3882.9|1
1606134840000|2020-11-23 12:34:00|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1606134850000|2020-11-23 12:34:10|3889|3883|3889|3883|3889|3883|3889|3883|0
1606134860000|2020-11-23 12:34:20|3889.4|3883.4|3888.5|3882.5|3889.4|3883.4|3888.4|3882.4|1
1606134870000|2020-11-23 12:34:30|3888|3882|3888.4|3882.4|3888.4|3882.4|3888|3882|0
1606134890000|2020-11-23 12:34:50|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.4|3882.4|0
1606134900000|2020-11-23 12:35:00|3889|3883|3889|3883|3889|3883|3889|3883|0
1606134910000|2020-11-23 12:35:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1606134920000|2020-11-23 12:35:20|3889|3883|3889|3883|3889|3883|3889|3883|0
1606134930000|2020-11-23 12:35:30|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1606134940000|2020-11-23 12:35:40|3890|3884|3888.4|3882.4|3890|3884|3888.4|3882.4|22
1606134960000|2020-11-23 12:36:00|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|10
1606134970000|2020-11-23 12:36:10|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1606134980000|2020-11-23 12:36:20|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|1
1606134990000|2020-11-23 12:36:30|3889.5|3883.5|3889.5|3883.5|3889.9|3883.9|3889.5|3883.5|0
1606135000000|2020-11-23 12:36:40|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1606135020000|2020-11-23 12:37:00|3889.9|3883.9|3889.9|3883.9|3890|3884|3889.9|3883.9|1
1606135050000|2020-11-23 12:37:30|3890|3884|3889.9|3883.9|3890|3884|3889.9|3883.9|1
1606135060000|2020-11-23 12:37:40|3889.4|3883.4|3889.4|3883.4|3889.5|3883.5|3889.4|3883.4|0
1606135090000|2020-11-23 12:38:10|3889|3883|3889|3883|3889|3883|3889|3883|0
1606135100000|2020-11-23 12:38:20|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|0
1606135110000|2020-11-23 12:38:30|3889|3883|3888.9|3882.9|3889|3883|3888.5|3882.5|0
1606135120000|2020-11-23 12:38:40|3889|3883|3888.9|3882.9|3889.4|3883.4|3888.5|3882.5|0
1606135130000|2020-11-23 12:38:50|3889|3883|3889|3883|3889.4|3883.4|3889|3883|0
1606135140000|2020-11-23 12:39:00|3888.6|3882.6|3889|3883|3889|3883|3888.6|3882.6|0
1606135150000|2020-11-23 12:39:10|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889|3883|0
1606135160000|2020-11-23 12:39:20|3889.9|3883.9|3890.4|3884.4|3890.5|3884.5|3889.9|3883.9|1
1606135170000|2020-11-23 12:39:30|3890.5|3884.5|3891|3885|3891|3885|3890.4|3884.4|0
1606135180000|2020-11-23 12:39:40|3890.4|3884.4|3890.9|3884.9|3891|3885|3890.4|3884.4|0
1606135190000|2020-11-23 12:39:50|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3890.9|3884.9|0
1606135200000|2020-11-23 12:40:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1606135220000|2020-11-23 12:40:20|3891.3|3885.3|3890.9|3884.9|3891.3|3885.3|3890.9|3884.9|0
1606135230000|2020-11-23 12:40:30|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1606135270000|2020-11-23 12:41:10|3892|3886|3891.9|3885.9|3892.4|3886.4|3891.9|3885.9|2
1606135280000|2020-11-23 12:41:20|3892.4|3886.4|3892.9|3886.9|3893.4|3887.4|3892.4|3886.4|4
1606135290000|2020-11-23 12:41:30|3893|3887|3892.5|3886.5|3893.4|3887.4|3892.4|3886.4|0
1606135320000|2020-11-23 12:42:00|3892.6|3886.6|3893|3887|3893|3887|3892.6|3886.6|0
1606135340000|2020-11-23 12:42:20|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1606135390000|2020-11-23 12:43:10|3893|3887|3893|3887|3893|3887|3893|3887|0
1606135430000|2020-11-23 12:43:50|3893.4|3887.4|3892.4|3886.4|3893.4|3887.4|3892.4|3886.4|1
1606135440000|2020-11-23 12:44:00|3893.1|3887.1|3893.4|3887.4|3893.4|3887.4|3893.1|3887.1|3
1606135460000|2020-11-23 12:44:20|3892.5|3886.5|3892.4|3886.4|3892.5|3886.5|3892.4|3886.4|0
1606135470000|2020-11-23 12:44:30|3892.5|3886.5|3892.6|3886.6|3892.6|3886.6|3892.5|3886.5|0
1606135540000|2020-11-23 12:45:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1606135550000|2020-11-23 12:45:50|3893.1|3887.1|3893.5|3887.5|3893.5|3887.5|3893.1|3887.1|0
1606135560000|2020-11-23 12:46:00|||||||||1
1606135580000|2020-11-23 12:46:20|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606135590000|2020-11-23 12:46:30|3893|3887|3893|3887|3893|3887|3893|3887|0
1606135600000|2020-11-23 12:46:40|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|3892.6|3886.6|0
1606135610000|2020-11-23 12:46:50|3893|3887|3893.5|3887.5|3893.5|3887.5|3893|3887|0
1606135630000|2020-11-23 12:47:10|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|0
1606135640000|2020-11-23 12:47:20|||||||||5
1606135650000|2020-11-23 12:47:30|3893.5|3887.5|3893.9|3887.9|3893.9|3887.9|3893.5|3887.5|1
1606135660000|2020-11-23 12:47:40|3894|3888|3894.4|3888.4|3894.4|3888.4|3894|3888|5
1606135670000|2020-11-23 12:47:50|3894.3|3888.3|3893.9|3887.9|3894.3|3888.3|3893.9|3887.9|0
1606135680000|2020-11-23 12:48:00|3893.5|3887.5|3893.4|3887.4|3893.5|3887.5|3893.4|3887.4|1
1606135710000|2020-11-23 12:48:30|3892.4|3886.4|3891.5|3885.5|3892.4|3886.4|3891.5|3885.5|1
1606135720000|2020-11-23 12:48:40|3891|3885|3891|3885|3891|3885|3891|3885|0
1606135780000|2020-11-23 12:49:40|3891.5|3885.5|3891|3885|3891.5|3885.5|3891|3885|0
1606135800000|2020-11-23 12:50:00|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|0
1606135810000|2020-11-23 12:50:10|3891.4|3885.4|3891|3885|3891.4|3885.4|3891|3885|0
1606135820000|2020-11-23 12:50:20|3891.4|3885.4|3891|3885|3891.4|3885.4|3891|3885|0
1606135840000|2020-11-23 12:50:40|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|0
1606135860000|2020-11-23 12:51:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1606135870000|2020-11-23 12:51:10|3890.6|3884.6|3891.5|3885.5|3891.5|3885.5|3890.6|3884.6|0
1606135880000|2020-11-23 12:51:20|3891|3885|3891|3885|3891.1|3885.1|3891|3885|0
1606135890000|2020-11-23 12:51:30|3891.1|3885.1|3891.5|3885.5|3891.5|3885.5|3891.1|3885.1|0
1606135920000|2020-11-23 12:52:00|3891.4|3885.4|3891.5|3885.5|3891.5|3885.5|3891|3885|0
1606135950000|2020-11-23 12:52:30|3892|3886|3892.4|3886.4|3892.4|3886.4|3892|3886|0
1606135960000|2020-11-23 12:52:40|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|0
1606135970000|2020-11-23 12:52:50|3891.9|3885.9|3891.4|3885.4|3892|3886|3891.4|3885.4|1
1606135980000|2020-11-23 12:53:00|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.4|3884.4|1
1606135990000|2020-11-23 12:53:10|3890|3884|3890|3884|3890|3884|3890|3884|0
1606136000000|2020-11-23 12:53:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1606136010000|2020-11-23 12:53:30|3890|3884|3889.5|3883.5|3890|3884|3889.5|3883.5|3
1606136020000|2020-11-23 12:53:40|3889.9|3883.9|3891|3885|3891|3885|3889.9|3883.9|1
1606136030000|2020-11-23 12:53:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1606136040000|2020-11-23 12:54:00|3890.6|3884.6|3890|3884|3891|3885|3890|3884|0
1606136060000|2020-11-23 12:54:20|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1606136070000|2020-11-23 12:54:30|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|0
1606136080000|2020-11-23 12:54:40|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|0
1606136100000|2020-11-23 12:55:00|3890|3884|3890|3884|3890|3884|3890|3884|0
1606136110000|2020-11-23 12:55:10|3889.6|3883.6|3890|3884|3890|3884|3889.5|3883.5|0
1606136120000|2020-11-23 12:55:20|3889.9|3883.9|3889.5|3883.5|3889.9|3883.9|3889.5|3883.5|0
1606136130000|2020-11-23 12:55:30|3890|3884|3890.5|3884.5|3890.5|3884.5|3890|3884|0
1606136140000|2020-11-23 12:55:40|3890|3884|3890|3884|3890|3884|3890|3884|0
1606136150000|2020-11-23 12:55:50|3890.1|3884.1|3890.4|3884.4|3890.5|3884.5|3890|3884|0
1606136160000|2020-11-23 12:56:00|3890.5|3884.5|3891.4|3885.4|3891.4|3885.4|3890.5|3884.5|0
1606136170000|2020-11-23 12:56:10|3891.3|3885.3|3890.5|3884.5|3891.3|3885.3|3890.5|3884.5|0
1606136180000|2020-11-23 12:56:20|3891|3885|3890.5|3884.5|3891|3885|3890.5|3884.5|0
1606136190000|2020-11-23 12:56:30|3890.4|3884.4|3890.5|3884.5|3890.5|3884.5|3890.4|3884.4|1
1606136200000|2020-11-23 12:56:40|3890.4|3884.4|3890.5|3884.5|3890.5|3884.5|3890.4|3884.4|0
1606136210000|2020-11-23 12:56:50|3890|3884|3891.4|3885.4|3891.4|3885.4|3889.5|3883.5|0
1606136220000|2020-11-23 12:57:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1606136230000|2020-11-23 12:57:10|3892|3886|3892.4|3886.4|3892.4|3886.4|3892|3886|0
1606136260000|2020-11-23 12:57:40|3891.9|3885.9|3891.5|3885.5|3891.9|3885.9|3891.5|3885.5|0
1606136270000|2020-11-23 12:57:50|3891.4|3885.4|3891|3885|3891.4|3885.4|3891|3885|0
1606136280000|2020-11-23 12:58:00|3890.9|3884.9|3890.4|3884.4|3891.4|3885.4|3890|3884|0
1606136290000|2020-11-23 12:58:10|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|0
1606136330000|2020-11-23 12:58:50|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|3890.4|3884.4|0
1606136340000|2020-11-23 12:59:00|3890|3884|3891.5|3885.5|3891.5|3885.5|3890|3884|0
1606136350000|2020-11-23 12:59:10|3892|3886|3892.4|3886.4|3892.4|3886.4|3892|3886|0
1606136360000|2020-11-23 12:59:20|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|1
1606136370000|2020-11-23 12:59:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|0
1606136380000|2020-11-23 12:59:40|3892.3|3886.3|3891.5|3885.5|3892.3|3886.3|3891.4|3885.4|0
1606136390000|2020-11-23 12:59:50|3891.9|3885.9|3891.9|3885.9|3892|3886|3891.9|3885.9|0
1606136400000|2020-11-23 13:00:00|3891.5|3885.5|3889.9|3883.9|3891.9|3885.9|3889.8|3883.8|47
1606136410000|2020-11-23 13:00:10|3889.4|3883.4|3888.1|3882.1|3889.5|3883.5|3888|3882|5
1606136420000|2020-11-23 13:00:20|3888|3882|3885.1|3879.1|3888|3882|3884.6|3878.6|42
1606136430000|2020-11-23 13:00:30|3884.6|3878.6|3882.9|3876.9|3884.6|3878.6|3882|3876|14
1606136440000|2020-11-23 13:00:40|3883.1|3877.1|3883.9|3877.9|3883.9|3877.9|3883.1|3877.1|1
1606136450000|2020-11-23 13:00:50|3884.4|3878.4|3882.9|3876.9|3884.4|3878.4|3882.4|3876.4|23
1606136460000|2020-11-23 13:01:00|3883.5|3877.5|3881.5|3875.5|3883.5|3877.5|3880.9|3874.9|3
1606136470000|2020-11-23 13:01:10|3881.9|3875.9|3882.6|3876.6|3882.6|3876.6|3881.4|3875.4|1
1606136480000|2020-11-23 13:01:20|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1606136500000|2020-11-23 13:01:40|3882.6|3876.6|3883.3|3877.3|3883.3|3877.3|3882.6|3876.6|1
1606136520000|2020-11-23 13:02:00|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|0
1606136540000|2020-11-23 13:02:20|3883.6|3877.6|3884|3878|3884.3|3878.3|3883.6|3877.6|0
1606136550000|2020-11-23 13:02:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.3|3877.3|0
1606136560000|2020-11-23 13:02:40|3883.8|3877.8|3883.6|3877.6|3883.8|3877.8|3883.6|3877.6|0
1606136570000|2020-11-23 13:02:50|3883.3|3877.3|3882.3|3876.3|3883.3|3877.3|3882.1|3876.1|0
1606136580000|2020-11-23 13:03:00|3881.6|3875.6|3881.8|3875.8|3881.8|3875.8|3881.3|3875.3|0
1606136590000|2020-11-23 13:03:10|3881.9|3875.9|3882.6|3876.6|3882.6|3876.6|3881.9|3875.9|0
1606136600000|2020-11-23 13:03:20|3882.8|3876.8|3883.1|3877.1|3883.1|3877.1|3882.8|3876.8|0
1606136610000|2020-11-23 13:03:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|1
1606136620000|2020-11-23 13:03:40|3881.8|3875.8|3881.6|3875.6|3881.8|3875.8|3881.6|3875.6|0
1606136630000|2020-11-23 13:03:50|3881.9|3875.9|3881.6|3875.6|3882.3|3876.3|3881.6|3875.6|0
1606136640000|2020-11-23 13:04:00|3881.3|3875.3|3883.3|3877.3|3883.3|3877.3|3881.3|3875.3|2
1606136650000|2020-11-23 13:04:10|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|0
1606136660000|2020-11-23 13:04:20|3883.3|3877.3|3882.4|3876.4|3883.3|3877.3|3882.4|3876.4|1
1606136670000|2020-11-23 13:04:30|3882|3876|3882.9|3876.9|3883.4|3877.4|3882|3876|0
1606136680000|2020-11-23 13:04:40|3882.4|3876.4|3882.5|3876.5|3882.9|3876.9|3882.4|3876.4|0
1606136690000|2020-11-23 13:04:50|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|0
1606136700000|2020-11-23 13:05:00|3883.3|3877.3|3883.3|3877.3|3884.3|3878.3|3882.4|3876.4|5
1606136720000|2020-11-23 13:05:20|3882.9|3876.9|3882.4|3876.4|3883.3|3877.3|3882.4|3876.4|0
1606136730000|2020-11-23 13:05:30|3882.5|3876.5|3882|3876|3882.5|3876.5|3881.6|3875.6|0
1606136740000|2020-11-23 13:05:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1606136760000|2020-11-23 13:06:00|3882.5|3876.5|3882|3876|3882.5|3876.5|3882|3876|0
1606136770000|2020-11-23 13:06:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|0
1606136780000|2020-11-23 13:06:20|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.4|3876.4|0
1606136790000|2020-11-23 13:06:30|3882.4|3876.4|3882.9|3876.9|3883.4|3877.4|3882.4|3876.4|1
1606136800000|2020-11-23 13:06:40|3883.3|3877.3|3883.3|3877.3|3883.4|3877.4|3883.3|3877.3|0
1606136810000|2020-11-23 13:06:50|3882.8|3876.8|3881.8|3875.8|3883.3|3877.3|3881.4|3875.4|31
1606136820000|2020-11-23 13:07:00|3881.9|3875.9|3881.8|3875.8|3882.3|3876.3|3881.3|3875.3|2
1606136830000|2020-11-23 13:07:10|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|0
1606136840000|2020-11-23 13:07:20|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|0
1606136850000|2020-11-23 13:07:30|3882.3|3876.3|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1606136860000|2020-11-23 13:07:40|3882.4|3876.4|3882.3|3876.3|3882.4|3876.4|3882.3|3876.3|0
1606136880000|2020-11-23 13:08:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|0
1606136890000|2020-11-23 13:08:10|3881.8|3875.8|3881.4|3875.4|3881.8|3875.8|3881.3|3875.3|0
1606136900000|2020-11-23 13:08:20|3881.8|3875.8|3883.1|3877.1|3883.1|3877.1|3881.8|3875.8|2
1606136910000|2020-11-23 13:08:30|3883.4|3877.4|3884.1|3878.1|3884.3|3878.3|3883.4|3877.4|3
1606136920000|2020-11-23 13:08:40|3883.6|3877.6|3883.6|3877.6|3883.8|3877.8|3883.3|3877.3|0
1606136930000|2020-11-23 13:08:50|3883.8|3877.8|3884.1|3878.1|3884.3|3878.3|3883.8|3877.8|0
1606136940000|2020-11-23 13:09:00|3884.3|3878.3|3883.6|3877.6|3884.3|3878.3|3883.6|3877.6|7
1606136950000|2020-11-23 13:09:10|3884.1|3878.1|3883.6|3877.6|3884.3|3878.3|3883.6|3877.6|0
1606136960000|2020-11-23 13:09:20|3880.9|3874.9|3881.3|3875.3|3881.3|3875.3|3880.8|3874.8|4
1606136980000|2020-11-23 13:09:40|3881.1|3875.1|3880.8|3874.8|3881.1|3875.1|3880.8|3874.8|1
1606136990000|2020-11-23 13:09:50|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|0
1606137010000|2020-11-23 13:10:10|||||||||15
1606137020000|2020-11-23 13:10:20|3880.8|3874.8|3879.3|3873.3|3880.8|3874.8|3879.3|3873.3|1
1606137030000|2020-11-23 13:10:30|3878.8|3872.8|3878.9|3872.9|3879.3|3873.3|3878.8|3872.8|1
1606137040000|2020-11-23 13:10:40|3879|3873|3878.9|3872.9|3879|3873|3878.5|3872.5|3
1606137060000|2020-11-23 13:11:00|3879.3|3873.3|3878.4|3872.4|3879.3|3873.3|3878.4|3872.4|1
1606137070000|2020-11-23 13:11:10|3878.5|3872.5|3878.9|3872.9|3878.9|3872.9|3878.5|3872.5|0
1606137080000|2020-11-23 13:11:20|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1606137100000|2020-11-23 13:11:40|3879.4|3873.4|3880.3|3874.3|3880.3|3874.3|3879.4|3873.4|0
1606137120000|2020-11-23 13:12:00|3879.8|3873.8|3879.9|3873.9|3879.9|3873.9|3879.8|3873.8|0
1606137140000|2020-11-23 13:12:20|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|0
1606137150000|2020-11-23 13:12:30|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1606137160000|2020-11-23 13:12:40|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|0
1606137180000|2020-11-23 13:13:00|3879.5|3873.5|3879.4|3873.4|3879.5|3873.5|3879.4|3873.4|0
1606137200000|2020-11-23 13:13:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1606137230000|2020-11-23 13:13:50|3879.4|3873.4|3879.5|3873.5|3879.5|3873.5|3879.4|3873.4|0
1606137240000|2020-11-23 13:14:00|3878.9|3872.9|3880.3|3874.3|3880.3|3874.3|3878.9|3872.9|3
1606137250000|2020-11-23 13:14:10|3879.4|3873.4|3878.5|3872.5|3879.4|3873.4|3878.5|3872.5|0
1606137260000|2020-11-23 13:14:20|3878.9|3872.9|3878.4|3872.4|3879.3|3873.3|3878.4|3872.4|0
1606137270000|2020-11-23 13:14:30|3878|3872|3878|3872|3878|3872|3878|3872|2
1606137280000|2020-11-23 13:14:40|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|1
1606137290000|2020-11-23 13:14:50|3878|3872|3878|3872|3878|3872|3878|3872|3
1606137300000|2020-11-23 13:15:00|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1606137320000|2020-11-23 13:15:20|3877.4|3871.4|3876.5|3870.5|3877.4|3871.4|3876.5|3870.5|1
1606137330000|2020-11-23 13:15:30|||||||||2
1606137350000|2020-11-23 13:15:50|3877.4|3871.4|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|0
1606137360000|2020-11-23 13:16:00|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3877.9|3871.9|0
1606137410000|2020-11-23 13:16:50|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1606137420000|2020-11-23 13:17:00|3877.9|3871.9|3876.9|3870.9|3878.3|3872.3|3876.9|3870.9|0
1606137440000|2020-11-23 13:17:20|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1606137450000|2020-11-23 13:17:30|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1606137460000|2020-11-23 13:17:40|3877.5|3871.5|3878.3|3872.3|3878.3|3872.3|3877.5|3871.5|0
1606137470000|2020-11-23 13:17:50|3877.8|3871.8|3877.4|3871.4|3877.8|3871.8|3877.4|3871.4|0
1606137480000|2020-11-23 13:18:00|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|0
1606137490000|2020-11-23 13:18:10|3877.3|3871.3|3878.3|3872.3|3878.3|3872.3|3877.3|3871.3|0
1606137500000|2020-11-23 13:18:20|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|1
1606137510000|2020-11-23 13:18:30|3877.3|3871.3|3876.9|3870.9|3877.3|3871.3|3876.8|3870.8|1
1606137520000|2020-11-23 13:18:40|3877.3|3871.3|3877.4|3871.4|3877.4|3871.4|3877.3|3871.3|0
1606137530000|2020-11-23 13:18:50|3876.4|3870.4|3876|3870|3876.4|3870.4|3876|3870|9
1606137540000|2020-11-23 13:19:00|3876.1|3870.1|3874|3868|3876.1|3870.1|3874|3868|92
1606137550000|2020-11-23 13:19:10|3874.5|3868.5|3874|3868|3874.5|3868.5|3874|3868|0
1606137560000|2020-11-23 13:19:20|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|0
1606137580000|2020-11-23 13:19:40|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|0
1606137590000|2020-11-23 13:19:50|3874.9|3868.9|3875.8|3869.8|3875.8|3869.8|3874.9|3868.9|0
1606137600000|2020-11-23 13:20:00|3876.1|3870.1|3876.3|3870.3|3876.8|3870.8|3876.1|3870.1|2
1606137610000|2020-11-23 13:20:10|3876.6|3870.6|3876.3|3870.3|3876.8|3870.8|3876.3|3870.3|0
1606137630000|2020-11-23 13:20:30|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1606137640000|2020-11-23 13:20:40|3876.8|3870.8|3877.1|3871.1|3877.1|3871.1|3876.8|3870.8|0
1606137660000|2020-11-23 13:21:00|3877.3|3871.3|3877.8|3871.8|3878.3|3872.3|3877.3|3871.3|3
1606137670000|2020-11-23 13:21:10|3878.3|3872.3|3877.1|3871.1|3878.3|3872.3|3877.1|3871.1|2
1606137680000|2020-11-23 13:21:20|3877.3|3871.3|3877.1|3871.1|3877.3|3871.3|3877.1|3871.1|0
1606137690000|2020-11-23 13:21:30|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1606137710000|2020-11-23 13:21:50|3877|3871|3876.6|3870.6|3877|3871|3876.3|3870.3|0
1606137720000|2020-11-23 13:22:00|3876.8|3870.8|3877.3|3871.3|3877.6|3871.6|3876.8|3870.8|0
1606137730000|2020-11-23 13:22:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606137740000|2020-11-23 13:22:20|3877.3|3871.3|3877.6|3871.6|3877.6|3871.6|3877.3|3871.3|0
1606137750000|2020-11-23 13:22:30|3878.1|3872.1|3878.1|3872.1|3878.3|3872.3|3878.1|3872.1|0
1606137760000|2020-11-23 13:22:40|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.1|3872.1|0
1606137800000|2020-11-23 13:23:20|3879.1|3873.1|3879.3|3873.3|3880.1|3874.1|3879.1|3873.1|0
1606137810000|2020-11-23 13:23:30|3878.4|3872.4|3877.6|3871.6|3878.4|3872.4|3877.6|3871.6|0
1606137820000|2020-11-23 13:23:40|3877.1|3871.1|3877.3|3871.3|3877.3|3871.3|3876.6|3870.6|0
1606137830000|2020-11-23 13:23:50|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|0
1606137850000|2020-11-23 13:24:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|2
1606137860000|2020-11-23 13:24:20|3878.5|3872.5|3878.3|3872.3|3878.6|3872.6|3877.8|3871.8|1
1606137870000|2020-11-23 13:24:30|3879.1|3873.1|3879.3|3873.3|3879.3|3873.3|3879.1|3873.1|0
1606137880000|2020-11-23 13:24:40|3879.6|3873.6|3880.3|3874.3|3880.3|3874.3|3879.6|3873.6|0
1606137910000|2020-11-23 13:25:10|3880.1|3874.1|3878.3|3872.3|3880.1|3874.1|3878.3|3872.3|0
1606137920000|2020-11-23 13:25:20|3878.1|3872.1|3877.8|3871.8|3878.1|3872.1|3877.8|3871.8|0
1606137940000|2020-11-23 13:25:40|3876.4|3870.4|3876.4|3870.4|3876.8|3870.8|3876.4|3870.4|2
1606137950000|2020-11-23 13:25:50|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|0
1606137960000|2020-11-23 13:26:00|3876.4|3870.4|3876.8|3870.8|3876.8|3870.8|3876.4|3870.4|0
1606137980000|2020-11-23 13:26:20|3877.3|3871.3|3878.6|3872.6|3878.6|3872.6|3877.3|3871.3|0
1606137990000|2020-11-23 13:26:30|3878.3|3872.3|3878.3|3872.3|3878.6|3872.6|3878.1|3872.1|0
1606138000000|2020-11-23 13:26:40|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|0
1606138010000|2020-11-23 13:26:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3876.8|3870.8|0
1606138030000|2020-11-23 13:27:10|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|1
1606138040000|2020-11-23 13:27:20|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1606138050000|2020-11-23 13:27:30|3879|3873|3879.3|3873.3|3879.3|3873.3|3878.8|3872.8|9
1606138060000|2020-11-23 13:27:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1606138070000|2020-11-23 13:27:50|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1606138090000|2020-11-23 13:28:10|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|0
1606138100000|2020-11-23 13:28:20|3879.3|3873.3|3879.6|3873.6|3879.6|3873.6|3879.3|3873.3|1
1606138110000|2020-11-23 13:28:30|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1606138120000|2020-11-23 13:28:40|3879.4|3873.4|3880.1|3874.1|3880.1|3874.1|3879.4|3873.4|0
1606138140000|2020-11-23 13:29:00|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3879.6|3873.6|3
1606138150000|2020-11-23 13:29:10|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|0
1606138160000|2020-11-23 13:29:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|0
1606138180000|2020-11-23 13:29:40|3880.2|3874.2|3880.6|3874.6|3880.6|3874.6|3880.1|3874.1|0
1606138220000|2020-11-23 13:30:20|3880.1|3874.1|3880.6|3874.6|3880.7|3874.7|3880.1|3874.1|0
1606138230000|2020-11-23 13:30:30|3880.5|3874.5|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|0
1606138240000|2020-11-23 13:30:40|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|1
1606138250000|2020-11-23 13:30:50|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1606138260000|2020-11-23 13:31:00|3880.2|3874.2|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|0
1606138270000|2020-11-23 13:31:10|3881|3875|3880.2|3874.2|3881|3875|3880.1|3874.1|0
1606138280000|2020-11-23 13:31:20|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|0
1606138290000|2020-11-23 13:31:30|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1606138300000|2020-11-23 13:31:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1606138330000|2020-11-23 13:32:10|3882.2|3876.2|3882.4|3876.4|3882.4|3876.4|3882.2|3876.2|4
1606138340000|2020-11-23 13:32:20|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|0
1606138350000|2020-11-23 13:32:30|3883.7|3877.7|3883.2|3877.2|3884.1|3878.1|3883.2|3877.2|0
1606138360000|2020-11-23 13:32:40|||||||||1
1606138370000|2020-11-23 13:32:50|3883.1|3877.1|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|0
1606138380000|2020-11-23 13:33:00|3883.1|3877.1|3881.2|3875.2|3883.1|3877.1|3881.2|3875.2|3
1606138390000|2020-11-23 13:33:10|3881.5|3875.5|3881.2|3875.2|3882.2|3876.2|3881.2|3875.2|0
1606138400000|2020-11-23 13:33:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1606138410000|2020-11-23 13:33:30|3880.2|3874.2|3880.6|3874.6|3880.6|3874.6|3880.2|3874.2|1
1606138420000|2020-11-23 13:33:40|3880.2|3874.2|3879.6|3873.6|3880.6|3874.6|3879.6|3873.6|0
1606138430000|2020-11-23 13:33:50|3879.2|3873.2|3879.6|3873.6|3879.6|3873.6|3879.2|3873.2|0
1606138440000|2020-11-23 13:34:00|3879.2|3873.2|3878.7|3872.7|3879.2|3873.2|3878.7|3872.7|0
1606138470000|2020-11-23 13:34:30|3879.2|3873.2|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|0
1606138480000|2020-11-23 13:34:40|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|0
1606138500000|2020-11-23 13:35:00|3878.7|3872.7|3878.6|3872.6|3878.7|3872.7|3878.6|3872.6|0
1606138510000|2020-11-23 13:35:10|3879.2|3873.2|3878.7|3872.7|3879.2|3873.2|3878.6|3872.6|1
1606138520000|2020-11-23 13:35:20|3878.6|3872.6|3878.2|3872.2|3878.9|3872.9|3878.2|3872.2|1
1606138530000|2020-11-23 13:35:30|3877.6|3871.6|3876.1|3870.1|3878.2|3872.2|3875.6|3869.6|0
1606138540000|2020-11-23 13:35:40|3876|3870|3875.2|3869.2|3876|3870|3875.2|3869.2|0
1606138550000|2020-11-23 13:35:50|3875.9|3869.9|3876.1|3870.1|3876.2|3870.2|3875.9|3869.9|0
1606138560000|2020-11-23 13:36:00|3876.6|3870.6|3876.7|3870.7|3876.7|3870.7|3876.6|3870.6|1
1606138570000|2020-11-23 13:36:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1606138580000|2020-11-23 13:36:20|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|3876.6|3870.6|0
1606138600000|2020-11-23 13:36:40|3877.1|3871.1|3877.7|3871.7|3877.7|3871.7|3877.1|3871.1|1
1606138620000|2020-11-23 13:37:00|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|0
1606138630000|2020-11-23 13:37:10|3877.7|3871.7|3875.1|3869.1|3877.7|3871.7|3875.1|3869.1|7
1606138640000|2020-11-23 13:37:20|3875.2|3869.2|3875.1|3869.1|3875.6|3869.6|3875.1|3869.1|6
1606138650000|2020-11-23 13:37:30|3874.7|3868.7|3873.6|3867.6|3874.7|3868.7|3873.6|3867.6|0
1606138660000|2020-11-23 13:37:40|3874.2|3868.2|3873.6|3867.6|3874.2|3868.2|3873.6|3867.6|0
1606138670000|2020-11-23 13:37:50|3872.9|3866.9|3873.2|3867.2|3873.2|3867.2|3872.9|3866.9|1
1606138680000|2020-11-23 13:38:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|11
1606138690000|2020-11-23 13:38:10|3872.7|3866.7|3873.1|3867.1|3873.4|3867.4|3872.7|3866.7|22
1606138700000|2020-11-23 13:38:20|3872.6|3866.6|3873.1|3867.1|3873.1|3867.1|3872.6|3866.6|0
1606138710000|2020-11-23 13:38:30|3871.4|3865.4|3872.1|3866.1|3872.6|3866.6|3871.2|3865.2|1
1606138720000|2020-11-23 13:38:40|3872.2|3866.2|3873.1|3867.1|3873.1|3867.1|3872.2|3866.2|1
1606138740000|2020-11-23 13:39:00|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|1
1606138750000|2020-11-23 13:39:10|3872.7|3866.7|3872.6|3866.6|3873.1|3867.1|3871.6|3865.6|0
1606138770000|2020-11-23 13:39:30|3872.2|3866.2|3872.6|3866.6|3872.6|3866.6|3872.2|3866.2|0
1606138780000|2020-11-23 13:39:40|3872.2|3866.2|3870.7|3864.7|3872.5|3866.5|3870.7|3864.7|2
1606138790000|2020-11-23 13:39:50|3871.1|3865.1|3870.7|3864.7|3871.1|3865.1|3870.7|3864.7|0
1606138800000|2020-11-23 13:40:00|||||||||1
1606138810000|2020-11-23 13:40:10|3871.2|3865.2|3870.7|3864.7|3871.2|3865.2|3870.7|3864.7|1
1606138820000|2020-11-23 13:40:20|3869.2|3863.2|3871.2|3865.2|3871.2|3865.2|3869.2|3863.2|12
1606138830000|2020-11-23 13:40:30|3872.1|3866.1|3872.1|3866.1|3872.6|3866.6|3872.1|3866.1|0
1606138840000|2020-11-23 13:40:40|3872.2|3866.2|3873.1|3867.1|3873.1|3867.1|3872.2|3866.2|0
1606138860000|2020-11-23 13:41:00|3872.6|3866.6|3872.1|3866.1|3873.1|3867.1|3872.1|3866.1|1
1606138870000|2020-11-23 13:41:10|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1606138890000|2020-11-23 13:41:30|3872.1|3866.1|3874|3868|3874.2|3868.2|3872.1|3866.1|32
1606138900000|2020-11-23 13:41:40|3873.7|3867.7|3874.6|3868.6|3875.1|3869.1|3873.7|3867.7|0
1606138920000|2020-11-23 13:42:00|3874.2|3868.2|3871.6|3865.6|3874.6|3868.6|3871.6|3865.6|1
1606138930000|2020-11-23 13:42:10|3870.7|3864.7|3873.6|3867.6|3873.6|3867.6|3870.6|3864.6|2
1606138940000|2020-11-23 13:42:20|3873.9|3867.9|3874.6|3868.6|3875.6|3869.6|3873.9|3867.9|2
1606138950000|2020-11-23 13:42:30|3874.7|3868.7|3874.2|3868.2|3874.7|3868.7|3874.2|3868.2|0
1606138970000|2020-11-23 13:42:50|3874.6|3868.6|3873.6|3867.6|3874.6|3868.6|3873.6|3867.6|0
1606138980000|2020-11-23 13:43:00|3872.7|3866.7|3871.7|3865.7|3872.7|3866.7|3871.7|3865.7|0
1606138990000|2020-11-23 13:43:10|3872.2|3866.2|3872.7|3866.7|3873.7|3867.7|3872.2|3866.2|3
1606139000000|2020-11-23 13:43:20|3872.6|3866.6|3873.2|3867.2|3873.7|3867.7|3872.6|3866.6|0
1606139010000|2020-11-23 13:43:30|3872.7|3866.7|3872.9|3866.9|3873.2|3867.2|3872.7|3866.7|0
1606139020000|2020-11-23 13:43:40|3873.2|3867.2|3874.6|3868.6|3875.1|3869.1|3873.2|3867.2|2
1606139030000|2020-11-23 13:43:50|3875.1|3869.1|3874.6|3868.6|3875.1|3869.1|3874.6|3868.6|1
1606139040000|2020-11-23 13:44:00|3874.7|3868.7|3875.1|3869.1|3875.1|3869.1|3874.6|3868.6|1
1606139050000|2020-11-23 13:44:10|3874.7|3868.7|3876.1|3870.1|3876.1|3870.1|3874.7|3868.7|4
1606139060000|2020-11-23 13:44:20|||||||||1
1606139070000|2020-11-23 13:44:30|3877.6|3871.6|3877.2|3871.2|3877.6|3871.6|3876.9|3870.9|6
1606139080000|2020-11-23 13:44:40|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|0
1606139090000|2020-11-23 13:44:50|3877.7|3871.7|3878.1|3872.1|3878.1|3872.1|3877.7|3871.7|0
1606141800000|2020-11-23 14:30:00|3872.8|3866.8|3874.2|3868.2|3874.2|3868.2|3868.7|3862.7|58
1606141810000|2020-11-23 14:30:10|3875.2|3869.2|3874.3|3868.3|3876.3|3870.3|3874.3|3868.3|33
1606141820000|2020-11-23 14:30:20|3873.8|3867.8|3872.8|3866.8|3877.8|3871.8|3872.3|3866.3|21
1606141830000|2020-11-23 14:30:30|3872.7|3866.7|3876.3|3870.3|3876.3|3870.3|3872.3|3866.3|6
1606141840000|2020-11-23 14:30:40|3875.8|3869.8|3878|3872|3878.3|3872.3|3875.8|3869.8|11
1606141850000|2020-11-23 14:30:50|3878.3|3872.3|3878.8|3872.8|3878.8|3872.8|3878|3872|1
1606141860000|2020-11-23 14:31:00|3878.3|3872.3|3875.6|3869.6|3878.3|3872.3|3875.2|3869.2|11
1606141870000|2020-11-23 14:31:10|3875.2|3869.2|3879.3|3873.3|3879.3|3873.3|3874.6|3868.6|26
1606141880000|2020-11-23 14:31:20|3878.8|3872.8|3876.2|3870.2|3878.8|3872.8|3875.2|3869.2|5
1606141890000|2020-11-23 14:31:30|3876.1|3870.1|3872.8|3866.8|3876.1|3870.1|3872.8|3866.8|1
1606141900000|2020-11-23 14:31:40|3872.3|3866.3|3872.3|3866.3|3873.2|3867.2|3872.3|3866.3|1
1606141910000|2020-11-23 14:31:50|3873.2|3867.2|3876.8|3870.8|3877.3|3871.3|3872.2|3866.2|190
1606141920000|2020-11-23 14:32:00|3876.5|3870.5|3876.8|3870.8|3877.5|3871.5|3876.5|3870.5|2
1606141930000|2020-11-23 14:32:10|3876.5|3870.5|3876|3870|3877.3|3871.3|3876|3870|1
1606141940000|2020-11-23 14:32:20|3875.6|3869.6|3876.3|3870.3|3877|3871|3875.3|3869.3|14
1606141950000|2020-11-23 14:32:30|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3873.5|3867.5|12
1606141960000|2020-11-23 14:32:40|3876|3870|3874.5|3868.5|3876|3870|3874.3|3868.3|4
1606141970000|2020-11-23 14:32:50|3875.2|3869.2|3875.3|3869.3|3875.5|3869.5|3875|3869|12
1606141980000|2020-11-23 14:33:00|3876|3870|3879.3|3873.3|3879.5|3873.5|3876|3870|7
1606141990000|2020-11-23 14:33:10|3880.3|3874.3|3878.2|3872.2|3880.5|3874.5|3878.2|3872.2|56
1606142000000|2020-11-23 14:33:20|3878.3|3872.3|3877.8|3871.8|3878.3|3872.3|3877.3|3871.3|0
1606142010000|2020-11-23 14:33:30|3877.7|3871.7|3877.2|3871.2|3877.7|3871.7|3876.8|3870.8|0
1606142020000|2020-11-23 14:33:40|3876.8|3870.8|3874.3|3868.3|3876.8|3870.8|3874.3|3868.3|0
1606142030000|2020-11-23 14:33:50|3874.2|3868.2|3873.7|3867.7|3875.2|3869.2|3873.7|3867.7|2
1606142040000|2020-11-23 14:34:00|3874.2|3868.2|3876.7|3870.7|3876.7|3870.7|3873.7|3867.7|167
1606142050000|2020-11-23 14:34:10|3876.2|3870.2|3877.6|3871.6|3877.6|3871.6|3876.2|3870.2|53
1606142060000|2020-11-23 14:34:20|3877.5|3871.5|3877|3871|3877.5|3871.5|3875.6|3869.6|2
1606142070000|2020-11-23 14:34:30|3877.6|3871.6|3879.1|3873.1|3879.1|3873.1|3877.1|3871.1|1
1606142080000|2020-11-23 14:34:40|3879|3873|3880|3874|3880|3874|3879|3873|0
1606142090000|2020-11-23 14:34:50|3880.5|3874.5|3881.6|3875.6|3881.6|3875.6|3880.5|3874.5|5
1606142100000|2020-11-23 14:35:00|3881.1|3875.1|3879.6|3873.6|3881.6|3875.6|3878.1|3872.1|2
1606142110000|2020-11-23 14:35:10|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879|3873|0
1606142120000|2020-11-23 14:35:20|3880|3874|3881|3875|3881.9|3875.9|3880|3874|2
1606142130000|2020-11-23 14:35:30|3880.1|3874.1|3879.1|3873.1|3880.6|3874.6|3879.1|3873.1|3
1606142140000|2020-11-23 14:35:40|3879|3873|3880|3874|3880|3874|3879|3873|50
1606142150000|2020-11-23 14:35:50|3879.5|3873.5|3880|3874|3880|3874|3879|3873|4
1606142160000|2020-11-23 14:36:00|3879.6|3873.6|3879|3873|3880|3874|3878.2|3872.2|2
1606142170000|2020-11-23 14:36:10|3878.1|3872.1|3877.1|3871.1|3878.1|3872.1|3877.1|3871.1|1
1606142180000|2020-11-23 14:36:20|||||||||9
1606142190000|2020-11-23 14:36:30|||||||||5
1606142200000|2020-11-23 14:36:40|3878|3872|3878|3872|3878|3872|3877.6|3871.6|14
1606142210000|2020-11-23 14:36:50|3877.1|3871.1|3877.1|3871.1|3878|3872|3877.1|3871.1|0
1606142220000|2020-11-23 14:37:00|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.5|3871.5|0
1606142230000|2020-11-23 14:37:10|3877.7|3871.7|3877.1|3871.1|3878.1|3872.1|3877.1|3871.1|2
1606142240000|2020-11-23 14:37:20|3877.6|3871.6|3878|3872|3878|3872|3877.1|3871.1|14
1606142250000|2020-11-23 14:37:30|3878.9|3872.9|3878|3872|3878.9|3872.9|3878|3872|0
1606142260000|2020-11-23 14:37:40|3878.1|3872.1|3878|3872|3878.1|3872.1|3878|3872|0
1606142270000|2020-11-23 14:37:50|3878.1|3872.1|3879|3873|3879|3873|3878.1|3872.1|2
1606142280000|2020-11-23 14:38:00|3878.6|3872.6|3875.1|3869.1|3878.6|3872.6|3875.1|3869.1|31
1606142290000|2020-11-23 14:38:10|3875|3869|3876.1|3870.1|3876.1|3870.1|3875|3869|5
1606142300000|2020-11-23 14:38:20|3876|3870|3877|3871|3877|3871|3876|3870|0
1606142310000|2020-11-23 14:38:30|3877.1|3871.1|3876.6|3870.6|3877.1|3871.1|3876.6|3870.6|0
1606142320000|2020-11-23 14:38:40|3877|3871|3875|3869|3877|3871|3875|3869|0
1606142330000|2020-11-23 14:38:50|3875.6|3869.6|3876.6|3870.6|3876.6|3870.6|3875.1|3869.1|0
1606142340000|2020-11-23 14:39:00|3877|3871|3879|3873|3879|3873|3877|3871|5
1606142350000|2020-11-23 14:39:10|3879.5|3873.5|3881|3875|3881.1|3875.1|3879.5|3873.5|0
1606142360000|2020-11-23 14:39:20|3881.1|3875.1|3882|3876|3882.1|3876.1|3881.1|3875.1|1
1606142370000|2020-11-23 14:39:30|3881.2|3875.2|3881|3875|3882|3876|3881|3875|0
1606142380000|2020-11-23 14:39:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|0
1606142390000|2020-11-23 14:39:50|3881|3875|3882|3876|3882|3876|3881|3875|1
1606142400000|2020-11-23 14:40:00|3882.1|3876.1|3884.1|3878.1|3884.1|3878.1|3882|3876|7
1606142410000|2020-11-23 14:40:10|3883.1|3877.1|3883.5|3877.5|3883.5|3877.5|3883.1|3877.1|17
1606142420000|2020-11-23 14:40:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1606142430000|2020-11-23 14:40:30|||||||||1
1606142450000|2020-11-23 14:40:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|1
1606142460000|2020-11-23 14:41:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|1
1606142470000|2020-11-23 14:41:10|3883.9|3877.9|3887.1|3881.1|3888|3882|3883.9|3877.9|35
1606142480000|2020-11-23 14:41:20|3888|3882|3887.1|3881.1|3888|3882|3887.1|3881.1|7
1606142490000|2020-11-23 14:41:30|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3887|3881|5
1606142500000|2020-11-23 14:41:40|3887|3881|3886.1|3880.1|3887|3881|3886.1|3880.1|0
1606142510000|2020-11-23 14:41:50|3886.5|3880.5|3887.1|3881.1|3887.1|3881.1|3886.5|3880.5|11
1606142520000|2020-11-23 14:42:00|3887|3881|3886.1|3880.1|3887|3881|3885.1|3879.1|6
1606142530000|2020-11-23 14:42:10|3885.1|3879.1|3885.6|3879.6|3886.1|3880.1|3885.1|3879.1|1
1606142540000|2020-11-23 14:42:20|3886|3880|3885.1|3879.1|3886|3880|3885.1|3879.1|0
1606142550000|2020-11-23 14:42:30|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|19
1606142560000|2020-11-23 14:42:40|3887.5|3881.5|3888|3882|3888|3882|3887.5|3881.5|0
1606142570000|2020-11-23 14:42:50|3888.1|3882.1|3887|3881|3888.1|3882.1|3887|3881|0
1606142580000|2020-11-23 14:43:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|0
1606142590000|2020-11-23 14:43:10|3886.9|3880.9|3887|3881|3887|3881|3886.9|3880.9|1
1606142600000|2020-11-23 14:43:20|3888|3882|3888|3882|3888|3882|3888|3882|0
1606142610000|2020-11-23 14:43:30|3889|3883|3890|3884|3890.1|3884.1|3889|3883|1
1606142620000|2020-11-23 14:43:40|||||||||2
1606142630000|2020-11-23 14:43:50|3889.9|3883.9|3890|3884|3890|3884|3889.9|3883.9|0
1606142640000|2020-11-23 14:44:00|3889|3883|3889.1|3883.1|3889.6|3883.6|3888.2|3882.2|17
1606142650000|2020-11-23 14:44:10|3889.9|3883.9|3887|3881|3889.9|3883.9|3887|3881|7
1606142670000|2020-11-23 14:44:30|3887.1|3881.1|3887|3881|3887.1|3881.1|3887|3881|2
1606142680000|2020-11-23 14:44:40|3886.1|3880.1|3887|3881|3887|3881|3886.1|3880.1|4
1606142690000|2020-11-23 14:44:50|3888|3882|3888.2|3882.2|3888.2|3882.2|3888|3882|88
1606142700000|2020-11-23 14:45:00|3889.8|3883.8|3891.2|3885.2|3891.2|3885.2|3889.1|3883.1|5
1606142710000|2020-11-23 14:45:10|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.1|3884.1|0
1606142720000|2020-11-23 14:45:20|3890.1|3884.1|3890.2|3884.2|3890.2|3884.2|3889.3|3883.3|10
1606142730000|2020-11-23 14:45:30|3890.1|3884.1|3889.2|3883.2|3890.2|3884.2|3889.1|3883.1|23
1606142740000|2020-11-23 14:45:40|3890|3884|3890.2|3884.2|3890.2|3884.2|3890|3884|0
1606142750000|2020-11-23 14:45:50|3890.1|3884.1|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|3
1606142760000|2020-11-23 14:46:00|3889.8|3883.8|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|13
1606142770000|2020-11-23 14:46:10|3889.3|3883.3|3889.7|3883.7|3890.2|3884.2|3889.3|3883.3|4
1606142780000|2020-11-23 14:46:20|3889.3|3883.3|3887.2|3881.2|3889.3|3883.3|3887.2|3881.2|4
1606142790000|2020-11-23 14:46:30|3887.1|3881.1|3887.2|3881.2|3887.2|3881.2|3887.1|3881.1|1
1606142800000|2020-11-23 14:46:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.2|3880.2|6
1606142810000|2020-11-23 14:46:50|3886.2|3880.2|3889.1|3883.1|3889.1|3883.1|3886.2|3880.2|3
1606142820000|2020-11-23 14:47:00|3888.6|3882.6|3888.3|3882.3|3888.6|3882.6|3888.2|3882.2|2
1606142830000|2020-11-23 14:47:10|3888.2|3882.2|3888.1|3882.1|3888.2|3882.2|3888.1|3882.1|104
1606142840000|2020-11-23 14:47:20|3889.1|3883.1|3888.2|3882.2|3889.1|3883.1|3888.2|3882.2|1
1606142850000|2020-11-23 14:47:30|3888.1|3882.1|3887.6|3881.6|3888.2|3882.2|3887.6|3881.6|0
1606142860000|2020-11-23 14:47:40|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3886.1|3880.1|827
1606142870000|2020-11-23 14:47:50|3887.6|3881.6|3885.7|3879.7|3887.7|3881.7|3885.7|3879.7|39
1606142880000|2020-11-23 14:48:00|3884.7|3878.7|3884.4|3878.4|3885.7|3879.7|3884.4|3878.4|29
1606142890000|2020-11-23 14:48:10|3883.7|3877.7|3883.6|3877.6|3884.1|3878.1|3883.4|3877.4|4
1606142900000|2020-11-23 14:48:20|3883.4|3877.4|3883.4|3877.4|3883.6|3877.6|3883.4|3877.4|6
1606142910000|2020-11-23 14:48:30|3883.3|3877.3|3882.4|3876.4|3883.3|3877.3|3882.3|3876.3|2
1606142920000|2020-11-23 14:48:40|3882.3|3876.3|3881.3|3875.3|3882.3|3876.3|3881.2|3875.2|4
1606142930000|2020-11-23 14:48:50|3881.4|3875.4|3881.3|3875.3|3881.4|3875.4|3881.2|3875.2|37
1606142940000|2020-11-23 14:49:00|3881.2|3875.2|3878.4|3872.4|3881.2|3875.2|3878.3|3872.3|3
1606142950000|2020-11-23 14:49:10|3879.4|3873.4|3878.6|3872.6|3879.4|3873.4|3878.6|3872.6|4
1606142960000|2020-11-23 14:49:20|3878.4|3872.4|3878.6|3872.6|3878.6|3872.6|3877.6|3871.6|3
1606142970000|2020-11-23 14:49:30|3879.6|3873.6|3877.6|3871.6|3879.6|3873.6|3877.6|3871.6|3
1606142980000|2020-11-23 14:49:40|3877.4|3871.4|3877.6|3871.6|3877.6|3871.6|3877.4|3871.4|0
1606142990000|2020-11-23 14:49:50|3877.4|3871.4|3877.6|3871.6|3877.6|3871.6|3877.4|3871.4|1
1606143000000|2020-11-23 14:50:00|3876.7|3870.7|3876.6|3870.6|3877.7|3871.7|3875.7|3869.7|2
1606143010000|2020-11-23 14:50:10|3876.4|3870.4|3876.6|3870.6|3876.6|3870.6|3876.4|3870.4|0
1606143020000|2020-11-23 14:50:20|3876.7|3870.7|3877.6|3871.6|3877.6|3871.6|3876.6|3870.6|15
1606143030000|2020-11-23 14:50:30|3877.4|3871.4|3877.6|3871.6|3877.6|3871.6|3877.4|3871.4|0
1606143040000|2020-11-23 14:50:40|3878.4|3872.4|3878.6|3872.6|3878.6|3872.6|3878.4|3872.4|4
1606143050000|2020-11-23 14:50:50|3878.7|3872.7|3879.1|3873.1|3879.4|3873.4|3878.7|3872.7|2
1606143060000|2020-11-23 14:51:00|3878.7|3872.7|3879.2|3873.2|3879.7|3873.7|3878.7|3872.7|6
1606143070000|2020-11-23 14:51:10|3879.1|3873.1|3875.1|3869.1|3879.1|3873.1|3875.1|3869.1|14
1606143080000|2020-11-23 14:51:20|3875.6|3869.6|3875.6|3869.6|3876.4|3870.4|3874.7|3868.7|3
1606143090000|2020-11-23 14:51:30|3875.9|3869.9|3875.6|3869.6|3875.9|3869.9|3874.6|3868.6|1
1606143100000|2020-11-23 14:51:40|3874.6|3868.6|3874.4|3868.4|3875.4|3869.4|3874.4|3868.4|70
1606143110000|2020-11-23 14:51:50|3873.3|3867.3|3871.2|3865.2|3873.3|3867.3|3871.2|3865.2|8
1606143120000|2020-11-23 14:52:00|3871.3|3865.3|3870.4|3864.4|3871.3|3865.3|3869.4|3863.4|19
1606143130000|2020-11-23 14:52:10|3870.3|3864.3|3870.3|3864.3|3871.3|3865.3|3870.2|3864.2|25
1606143140000|2020-11-23 14:52:20|3870.2|3864.2|3869.2|3863.2|3870.3|3864.3|3868.3|3862.3|97
1606143150000|2020-11-23 14:52:30|3869.3|3863.3|3868.3|3862.3|3869.4|3863.4|3868.3|3862.3|5
1606143160000|2020-11-23 14:52:40|3868.4|3862.4|3869.3|3863.3|3869.3|3863.3|3868.4|3862.4|0
1606143170000|2020-11-23 14:52:50|3869.4|3863.4|3868.3|3862.3|3869.4|3863.4|3868.3|3862.3|2
1606143180000|2020-11-23 14:53:00|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.3|3862.3|6
1606143190000|2020-11-23 14:53:10|3869.3|3863.3|3868.3|3862.3|3869.3|3863.3|3868.3|3862.3|4
1606143200000|2020-11-23 14:53:20|3868.2|3862.2|3867.4|3861.4|3868.2|3862.2|3867.4|3861.4|3
1606143210000|2020-11-23 14:53:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|5
1606143220000|2020-11-23 14:53:40|3867.4|3861.4|3868.3|3862.3|3868.3|3862.3|3867.3|3861.3|1
1606143230000|2020-11-23 14:53:50|3868.4|3862.4|3869.2|3863.2|3869.2|3863.2|3868.3|3862.3|20
1606143240000|2020-11-23 14:54:00|3869.3|3863.3|3868.9|3862.9|3869.4|3863.4|3868.4|3862.4|2
1606143250000|2020-11-23 14:54:10|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.4|3862.4|4
1606143260000|2020-11-23 14:54:20|3869.4|3863.4|3867.7|3861.7|3869.4|3863.4|3867.7|3861.7|23
1606143270000|2020-11-23 14:54:30|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.4|3861.4|3
1606143280000|2020-11-23 14:54:40|3867.7|3861.7|3868.7|3862.7|3868.7|3862.7|3867.7|3861.7|22
1606143300000|2020-11-23 14:55:00|3868.2|3862.2|3868.6|3862.6|3868.6|3862.6|3868.1|3862.1|3
1606143320000|2020-11-23 14:55:20|3868.7|3862.7|3869.4|3863.4|3869.4|3863.4|3868.6|3862.6|4
1606143330000|2020-11-23 14:55:30|3869.1|3863.1|3868.1|3862.1|3869.1|3863.1|3868.1|3862.1|3
1606143340000|2020-11-23 14:55:40|3867.6|3861.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|5
1606143350000|2020-11-23 14:55:50|3868.1|3862.1|3867.6|3861.6|3868.4|3862.4|3867.6|3861.6|4
1606143360000|2020-11-23 14:56:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3865.7|3859.7|2
1606143370000|2020-11-23 14:56:10|3866.2|3860.2|3866.6|3860.6|3866.6|3860.6|3865.7|3859.7|4
1606143380000|2020-11-23 14:56:20|3865.7|3859.7|3866.6|3860.6|3866.6|3860.6|3865.7|3859.7|4
1606143390000|2020-11-23 14:56:30|3866.8|3860.8|3867.6|3861.6|3868.4|3862.4|3866.8|3860.8|1
1606143400000|2020-11-23 14:56:40|3868.4|3862.4|3867.6|3861.6|3868.4|3862.4|3867.6|3861.6|7
1606143410000|2020-11-23 14:56:50|3867.7|3861.7|3868.7|3862.7|3868.7|3862.7|3867.7|3861.7|4
1606143420000|2020-11-23 14:57:00|3868.3|3862.3|3869.6|3863.6|3869.6|3863.6|3867.6|3861.6|4
1606143430000|2020-11-23 14:57:10|3869.4|3863.4|3868.7|3862.7|3869.4|3863.4|3868.6|3862.6|2
1606143440000|2020-11-23 14:57:20|3867.6|3861.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|9
1606143450000|2020-11-23 14:57:30|3868.7|3862.7|3867.7|3861.7|3868.7|3862.7|3867.7|3861.7|7
1606143460000|2020-11-23 14:57:40|3867.6|3861.6|3867.1|3861.1|3867.7|3861.7|3866.7|3860.7|5
1606143470000|2020-11-23 14:57:50|3866.7|3860.7|3867.6|3861.6|3867.6|3861.6|3866.6|3860.6|8
1606143480000|2020-11-23 14:58:00|3866.6|3860.6|3866.4|3860.4|3866.6|3860.6|3866.4|3860.4|5
1606143490000|2020-11-23 14:58:10|3866.6|3860.6|3866.4|3860.4|3866.7|3860.7|3866.4|3860.4|2
1606143500000|2020-11-23 14:58:20|3866.6|3860.6|3865.7|3859.7|3866.6|3860.6|3865.7|3859.7|2
1606143510000|2020-11-23 14:58:30|3865.8|3859.8|3864.8|3858.8|3865.8|3859.8|3864.8|3858.8|7
1606143520000|2020-11-23 14:58:40|3864.9|3858.9|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|3
1606143530000|2020-11-23 14:58:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|3
1606143540000|2020-11-23 14:59:00|3864.7|3858.7|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|4
1606143550000|2020-11-23 14:59:10|3865.6|3859.6|3864.8|3858.8|3865.7|3859.7|3864.8|3858.8|6
1606143560000|2020-11-23 14:59:20|||||||||2
1606143570000|2020-11-23 14:59:30|3864.7|3858.7|3863.8|3857.8|3864.8|3858.8|3863.8|3857.8|4
1606143580000|2020-11-23 14:59:40|3863.7|3857.7|3863.7|3857.7|3863.8|3857.8|3863.3|3857.3|3
1606143590000|2020-11-23 14:59:50|3864.1|3858.1|3863.3|3857.3|3864.7|3858.7|3862.8|3856.8|15
1606143600000|2020-11-23 15:00:00|3863.7|3857.7|3863.8|3857.8|3864.9|3858.9|3862.8|3856.8|13
1606143610000|2020-11-23 15:00:10|3863.7|3857.7|3863.7|3857.7|3863.8|3857.8|3863.7|3857.7|3
1606143620000|2020-11-23 15:00:20|3863.8|3857.8|3863.8|3857.8|3863.9|3857.9|3863.8|3857.8|10
1606143630000|2020-11-23 15:00:30|||||||||1
1606143640000|2020-11-23 15:00:40|3864.8|3858.8|3863.9|3857.9|3864.8|3858.8|3863.8|3857.8|3
1606143650000|2020-11-23 15:00:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|2
1606143660000|2020-11-23 15:01:00|3863.9|3857.9|3862.9|3856.9|3863.9|3857.9|3862.9|3856.9|17
1606143670000|2020-11-23 15:01:10|3863.4|3857.4|3863.8|3857.8|3863.8|3857.8|3862.9|3856.9|5
1606143680000|2020-11-23 15:01:20|3864.8|3858.8|3863.9|3857.9|3864.8|3858.8|3863.9|3857.9|3
1606143690000|2020-11-23 15:01:30|3864.3|3858.3|3864.9|3858.9|3864.9|3858.9|3864.3|3858.3|26
1606143700000|2020-11-23 15:01:40|3865.8|3859.8|3866.3|3860.3|3866.7|3860.7|3865.8|3859.8|47
1606143710000|2020-11-23 15:01:50|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3865.8|3859.8|3
1606143720000|2020-11-23 15:02:00|3866.8|3860.8|3864.8|3858.8|3866.8|3860.8|3864.8|3858.8|6
1606143730000|2020-11-23 15:02:10|||||||||22
1606143740000|2020-11-23 15:02:20|3865.3|3859.3|3866.8|3860.8|3866.8|3860.8|3865.3|3859.3|4
1606143750000|2020-11-23 15:02:30|3867.7|3861.7|3868.8|3862.8|3868.8|3862.8|3867.7|3861.7|7
1606143760000|2020-11-23 15:02:40|3869.8|3863.8|3870.8|3864.8|3870.8|3864.8|3869.8|3863.8|21
1606143770000|2020-11-23 15:02:50|3870.9|3864.9|3871.8|3865.8|3871.8|3865.8|3870.8|3864.8|9
1606143780000|2020-11-23 15:03:00|3871.7|3865.7|3868.9|3862.9|3871.7|3865.7|3867.9|3861.9|7
1606143790000|2020-11-23 15:03:10|3869|3863|3869|3863|3869.9|3863.9|3869|3863|13
1606143800000|2020-11-23 15:03:20|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|2
1606143810000|2020-11-23 15:03:30|3870|3864|3869|3863|3870|3864|3869|3863|28
1606143820000|2020-11-23 15:03:40|3870|3864|3871|3865|3871|3865|3869.5|3863.5|4
1606143830000|2020-11-23 15:03:50|3872|3866|3871.5|3865.5|3872|3866|3871.5|3865.5|15
1606143840000|2020-11-23 15:04:00|3871.1|3865.1|3871.6|3865.6|3872|3866|3871|3865|6
1606143850000|2020-11-23 15:04:10|3871.5|3865.5|3872|3866|3872|3866|3871|3865|3
1606143860000|2020-11-23 15:04:20|||||||||3
1606143870000|2020-11-23 15:04:30|3871|3865|3872|3866|3872|3866|3871|3865|1
1606143880000|2020-11-23 15:04:40|3871.1|3865.1|3871|3865|3871.9|3865.9|3871|3865|2
1606143890000|2020-11-23 15:04:50|3871.1|3865.1|3871|3865|3871.9|3865.9|3871|3865|2
1606143900000|2020-11-23 15:05:00|3871.9|3865.9|3871|3865|3872|3866|3871|3865|28
1606143910000|2020-11-23 15:05:10|3870.5|3864.5|3869|3863|3870.5|3864.5|3869|3863|4
1606143920000|2020-11-23 15:05:20|||||||||4
1606143930000|2020-11-23 15:05:30|3868.9|3862.9|3869|3863|3869|3863|3868.9|3862.9|4
1606143940000|2020-11-23 15:05:40|3868.1|3862.1|3869|3863|3869|3863|3868.1|3862.1|3
1606143950000|2020-11-23 15:05:50|3868.5|3862.5|3869.1|3863.1|3869.2|3863.2|3868.1|3862.1|5
1606143960000|2020-11-23 15:06:00|3869|3863|3868.1|3862.1|3869.1|3863.1|3868.1|3862.1|8
1606143970000|2020-11-23 15:06:10|3869|3863|3868.1|3862.1|3869|3863|3868.1|3862.1|7
1606143980000|2020-11-23 15:06:20|3868|3862|3867|3861|3868|3862|3867|3861|6
1606143990000|2020-11-23 15:06:30|||||||||4
1606144000000|2020-11-23 15:06:40|3867.9|3861.9|3869|3863|3869|3863|3867.9|3861.9|12
1606144010000|2020-11-23 15:06:50|3869.9|3863.9|3868.9|3862.9|3869.9|3863.9|3868.9|3862.9|8
1606144020000|2020-11-23 15:07:00|3869|3863|3869|3863|3869|3863|3868.9|3862.9|18
1606144030000|2020-11-23 15:07:10|3868.9|3862.9|3869|3863|3869.9|3863.9|3868.9|3862.9|5
1606144040000|2020-11-23 15:07:20|3868.9|3862.9|3869|3863|3869|3863|3868.9|3862.9|4
1606144050000|2020-11-23 15:07:30|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3
1606144060000|2020-11-23 15:07:40|3870.5|3864.5|3871.9|3865.9|3871.9|3865.9|3870.5|3864.5|146
1606144070000|2020-11-23 15:07:50|3872.1|3866.1|3872|3866|3872.1|3866.1|3872|3866|31
1606144080000|2020-11-23 15:08:00|3871.9|3865.9|3871|3865|3871.9|3865.9|3870.6|3864.6|3
1606144090000|2020-11-23 15:08:10|3870.9|3864.9|3870|3864|3870.9|3864.9|3870|3864|5
1606144100000|2020-11-23 15:08:20|3870.5|3864.5|3871|3865|3871|3865|3870.5|3864.5|5
1606144110000|2020-11-23 15:08:30|3871.9|3865.9|3872|3866|3872.1|3866.1|3871.5|3865.5|6
1606144120000|2020-11-23 15:08:40|||||||||4
1606144130000|2020-11-23 15:08:50|3872.1|3866.1|3872|3866|3872.1|3866.1|3872|3866|13
1606144140000|2020-11-23 15:09:00|3871.5|3865.5|3872|3866|3872|3866|3871|3865|20
1606144150000|2020-11-23 15:09:10|3872.1|3866.1|3872|3866|3872.1|3866.1|3872|3866|2
1606144160000|2020-11-23 15:09:20|3872.1|3866.1|3872.5|3866.5|3872.5|3866.5|3872.1|3866.1|5
1606144170000|2020-11-23 15:09:30|3872.1|3866.1|3872.5|3866.5|3872.5|3866.5|3872.1|3866.1|3
1606144180000|2020-11-23 15:09:40|3872.1|3866.1|3873.8|3867.8|3873.9|3867.9|3872.1|3866.1|38
1606144190000|2020-11-23 15:09:50|3873|3867|3873|3867|3873|3867|3873|3867|2
1606144200000|2020-11-23 15:10:00|3872.9|3866.9|3872|3866|3873|3867|3871.1|3865.1|20
1606144210000|2020-11-23 15:10:10|3872.1|3866.1|3874.9|3868.9|3874.9|3868.9|3872|3866|11
1606144220000|2020-11-23 15:10:20|3874.5|3868.5|3874.9|3868.9|3874.9|3868.9|3874|3868|32
1606144230000|2020-11-23 15:10:30|3874.5|3868.5|3874.9|3868.9|3874.9|3868.9|3874|3868|4
1606144240000|2020-11-23 15:10:40|3875|3869|3875|3869|3875|3869|3875|3869|3
1606144250000|2020-11-23 15:10:50|3874.8|3868.8|3875|3869|3875|3869|3874|3868|3
1606144260000|2020-11-23 15:11:00|3874.1|3868.1|3873|3867|3874.1|3868.1|3871.6|3865.6|15
1606144270000|2020-11-23 15:11:10|3874.5|3868.5|3874|3868|3874.9|3868.9|3873.9|3867.9|4
1606144280000|2020-11-23 15:11:20|3873.9|3867.9|3872.9|3866.9|3873.9|3867.9|3872.9|3866.9|7
1606144290000|2020-11-23 15:11:30|3872|3866|3872|3866|3872|3866|3871.9|3865.9|3
1606144300000|2020-11-23 15:11:40|3871.9|3865.9|3872.5|3866.5|3872.5|3866.5|3871.5|3865.5|4
1606144310000|2020-11-23 15:11:50|3872|3866|3872|3866|3872.9|3866.9|3872|3866|4
1606144320000|2020-11-23 15:12:00|3871.9|3865.9|3871.1|3865.1|3872|3866|3871.1|3865.1|7
1606144330000|2020-11-23 15:12:10|3870|3864|3870|3864|3870|3864|3870|3864|3
1606144340000|2020-11-23 15:12:20|3870.5|3864.5|3870.5|3864.5|3871.1|3865.1|3870.5|3864.5|2
1606144350000|2020-11-23 15:12:30|3870.6|3864.6|3869.5|3863.5|3870.6|3864.6|3869.5|3863.5|4
1606144360000|2020-11-23 15:12:40|3869.1|3863.1|3868.9|3862.9|3869.1|3863.1|3868.9|3862.9|3
1606144370000|2020-11-23 15:12:50|3869|3863|3869|3863|3869|3863|3869|3863|4
1606144380000|2020-11-23 15:13:00|3868.9|3862.9|3867|3861|3868.9|3862.9|3866.6|3860.6|4
1606144390000|2020-11-23 15:13:10|3867.1|3861.1|3868.1|3862.1|3868.1|3862.1|3867|3861|10
1606144400000|2020-11-23 15:13:20|3868|3862|3868|3862|3868.1|3862.1|3867.9|3861.9|6
1606144410000|2020-11-23 15:13:30|||||||||1
1606144420000|2020-11-23 15:13:40|3868.1|3862.1|3867.9|3861.9|3868.1|3862.1|3867.9|3861.9|12
1606144430000|2020-11-23 15:13:50|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|4
1606144440000|2020-11-23 15:14:00|3867|3861|3867|3861|3867|3861|3866|3860|6
1606144450000|2020-11-23 15:14:10|3867.1|3861.1|3868|3862|3868|3862|3867.1|3861.1|14
1606144460000|2020-11-23 15:14:20|3868.1|3862.1|3867.5|3861.5|3868.1|3862.1|3867.5|3861.5|6
1606144470000|2020-11-23 15:14:30|3867.1|3861.1|3867.5|3861.5|3867.5|3861.5|3867|3861|2
1606144480000|2020-11-23 15:14:40|3868|3862|3868|3862|3868|3862|3868|3862|4
1606144490000|2020-11-23 15:14:50|3867.1|3861.1|3867|3861|3867.1|3861.1|3866|3860|3
1606144500000|2020-11-23 15:15:00|3866.5|3860.5|3867|3861|3867|3861|3866.1|3860.1|8
1606144510000|2020-11-23 15:15:10|3867.1|3861.1|3867|3861|3867.1|3861.1|3867|3861|3
1606144520000|2020-11-23 15:15:20|3867.5|3861.5|3867.5|3861.5|3867.9|3861.9|3867.5|3861.5|4
1606144530000|2020-11-23 15:15:30|3867.9|3861.9|3868.1|3862.1|3868.1|3862.1|3867.9|3861.9|9
1606144540000|2020-11-23 15:15:40|3868|3862|3868|3862|3868.1|3862.1|3868|3862|5
1606144550000|2020-11-23 15:15:50|3868.1|3862.1|3867.1|3861.1|3868.1|3862.1|3867|3861|4
1606144560000|2020-11-23 15:16:00|3867|3861|3865.1|3859.1|3867|3861|3865.1|3859.1|9
1606144570000|2020-11-23 15:16:10|3866|3860|3868|3862|3868.1|3862.1|3866|3860|3
1606144580000|2020-11-23 15:16:20|||||||||8
1606144590000|2020-11-23 15:16:30|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|6
1606144600000|2020-11-23 15:16:40|3868|3862|3868.1|3862.1|3868.1|3862.1|3868|3862|12
1606144610000|2020-11-23 15:16:50|3868|3862|3867|3861|3868|3862|3867|3861|12
1606144620000|2020-11-23 15:17:00|3866.1|3860.1|3865.1|3859.1|3866.1|3860.1|3865.1|3859.1|10
1606144630000|2020-11-23 15:17:10|3864.1|3858.1|3864.1|3858.1|3864.2|3858.2|3864.1|3858.1|5
1606144640000|2020-11-23 15:17:20|3864.2|3858.2|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|18
1606144650000|2020-11-23 15:17:30|||||||||8
1606144660000|2020-11-23 15:17:40|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|8
1606144670000|2020-11-23 15:17:50|3865.5|3859.5|3865.1|3859.1|3866|3860|3865.1|3859.1|2
1606144680000|2020-11-23 15:18:00|3864.6|3858.6|3865.1|3859.1|3866|3860|3864.1|3858.1|8
1606144690000|2020-11-23 15:18:10|3866|3860|3866.1|3860.1|3866.1|3860.1|3866|3860|4
1606144700000|2020-11-23 15:18:20|3867|3861|3867.1|3861.1|3867.1|3861.1|3867|3861|2
1606144710000|2020-11-23 15:18:30|3868|3862|3868.1|3862.1|3868.1|3862.1|3868|3862|13
1606144720000|2020-11-23 15:18:40|3868|3862|3867.1|3861.1|3868|3862|3867.1|3861.1|3
1606144730000|2020-11-23 15:18:50|||||||||7
1606144740000|2020-11-23 15:19:00|3866.6|3860.6|3866|3860|3866.6|3860.6|3865.6|3859.6|6
1606144750000|2020-11-23 15:19:10|3865.9|3859.9|3866|3860|3866|3860|3865.9|3859.9|3
1606144760000|2020-11-23 15:19:20|3865.6|3859.6|3865.6|3859.6|3866|3860|3865.6|3859.6|2
1606144770000|2020-11-23 15:19:30|3866|3860|3865.6|3859.6|3866|3860|3865.6|3859.6|3
1606144780000|2020-11-23 15:19:40|3865.5|3859.5|3865.6|3859.6|3866.1|3860.1|3865.5|3859.5|10
1606144790000|2020-11-23 15:19:50|3865.1|3859.1|3864.1|3858.1|3865.1|3859.1|3864.1|3858.1|4
1606144800000|2020-11-23 15:20:00|3863.2|3857.2|3864|3858|3864|3858|3863.2|3857.2|8
1606144810000|2020-11-23 15:20:10|3863.9|3857.9|3864|3858|3864|3858|3863.9|3857.9|7
1606144820000|2020-11-23 15:20:20|||||||||2
1606144830000|2020-11-23 15:20:30|||||||||3
1606144840000|2020-11-23 15:20:40|3864.1|3858.1|3864|3858|3865|3859|3864|3858|1
1606144850000|2020-11-23 15:20:50|||||||||3
1606144860000|2020-11-23 15:21:00|||||||||2
1606144870000|2020-11-23 15:21:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|10
1606144880000|2020-11-23 15:21:20|3865|3859|3865|3859|3865.1|3859.1|3865|3859|6
1606144890000|2020-11-23 15:21:30|||||||||4
1606144900000|2020-11-23 15:21:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|7
1606144910000|2020-11-23 15:21:50|3865.1|3859.1|3866|3860|3866|3860|3865.1|3859.1|8
1606144920000|2020-11-23 15:22:00|3865.9|3859.9|3864.9|3858.9|3865.9|3859.9|3864.9|3858.9|3
1606144930000|2020-11-23 15:22:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|16
1606144940000|2020-11-23 15:22:20|3865.9|3859.9|3865|3859|3865.9|3859.9|3865|3859|5
1606144950000|2020-11-23 15:22:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|4
1606144960000|2020-11-23 15:22:40|3864|3858|3864|3858|3864|3858|3863.9|3857.9|5
1606144970000|2020-11-23 15:22:50|3863.9|3857.9|3864|3858|3864|3858|3863.1|3857.1|9
1606144980000|2020-11-23 15:23:00|3863|3857|3863.5|3857.5|3863.5|3857.5|3862.9|3856.9|13
1606144990000|2020-11-23 15:23:10|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|5
1606145000000|2020-11-23 15:23:20|||||||||3
1606145010000|2020-11-23 15:23:30|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|4
1606145020000|2020-11-23 15:23:40|3863.5|3857.5|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|8
1606145030000|2020-11-23 15:23:50|3863|3857|3863.4|3857.4|3863.9|3857.9|3863|3857|2
1606145040000|2020-11-23 15:24:00|3863.5|3857.5|3863.9|3857.9|3863.9|3857.9|3863.5|3857.5|5
1606145050000|2020-11-23 15:24:10|3864|3858|3864.9|3858.9|3864.9|3858.9|3864|3858|14
1606145060000|2020-11-23 15:24:20|3864.5|3858.5|3864.9|3858.9|3864.9|3858.9|3864.5|3858.5|6
1606145070000|2020-11-23 15:24:30|3865.5|3859.5|3865.1|3859.1|3865.5|3859.5|3865.1|3859.1|213
1606145080000|2020-11-23 15:24:40|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|2
1606145090000|2020-11-23 15:24:50|3866.9|3860.9|3867|3861|3867.1|3861.1|3866.9|3860.9|5
1606145100000|2020-11-23 15:25:00|3866.9|3860.9|3863.1|3857.1|3866.9|3860.9|3863|3857|10
1606145110000|2020-11-23 15:25:10|3863|3857|3863|3857|3863|3857|3863|3857|1
1606145120000|2020-11-23 15:25:20|3862|3856|3862|3856|3862|3856|3862|3856|4
1606145130000|2020-11-23 15:25:30|3861.6|3855.6|3861|3855|3862|3856|3861|3855|2
1606145140000|2020-11-23 15:25:40|3861.1|3855.1|3862.1|3856.1|3862.2|3856.2|3861|3855|107
1606145150000|2020-11-23 15:25:50|3862.2|3856.2|3862.1|3856.1|3863|3857|3862.1|3856.1|15
1606145160000|2020-11-23 15:26:00|3862.6|3856.6|3861.1|3855.1|3862.6|3856.6|3861|3855|19
1606145170000|2020-11-23 15:26:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|1
1606145180000|2020-11-23 15:26:20|3862|3856|3862|3856|3862|3856|3861.1|3855.1|70
1606145190000|2020-11-23 15:26:30|3862.1|3856.1|3862|3856|3862.1|3856.1|3862|3856|1
1606145200000|2020-11-23 15:26:40|3862.1|3856.1|3863.1|3857.1|3864.1|3858.1|3862.1|3856.1|81
1606145210000|2020-11-23 15:26:50|3862.6|3856.6|3863.1|3857.1|3863.2|3857.2|3862.6|3856.6|17
1606145220000|2020-11-23 15:27:00|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3861.6|3855.6|3
1606145230000|2020-11-23 15:27:10|3861.9|3855.9|3861|3855|3861.9|3855.9|3861|3855|3
1606145240000|2020-11-23 15:27:20|3860|3854|3858.9|3852.9|3860|3854|3858.9|3852.9|22
1606145250000|2020-11-23 15:27:30|3858.1|3852.1|3858|3852|3858.1|3852.1|3858|3852|1
1606145260000|2020-11-23 15:27:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1606145270000|2020-11-23 15:27:50|||||||||5
1606145280000|2020-11-23 15:28:00|3857.5|3851.5|3857.9|3851.9|3857.9|3851.9|3857.1|3851.1|16
1606145290000|2020-11-23 15:28:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3
1606145300000|2020-11-23 15:28:20|3856|3850|3856|3850|3856|3850|3856|3850|43
1606145310000|2020-11-23 15:28:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3854.9|3848.9|33
1606145320000|2020-11-23 15:28:40|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|33
1606145330000|2020-11-23 15:28:50|3855.9|3849.9|3857|3851|3857|3851|3855.9|3849.9|17
1606145340000|2020-11-23 15:29:00|3856.9|3850.9|3857|3851|3857.1|3851.1|3855.6|3849.6|6
1606145350000|2020-11-23 15:29:10|3857.1|3851.1|3858.1|3852.1|3858.1|3852.1|3857.1|3851.1|3
1606145360000|2020-11-23 15:29:20|3858|3852|3857.9|3851.9|3858.4|3852.4|3857.9|3851.9|2
1606145370000|2020-11-23 15:29:30|||||||||5
1606145380000|2020-11-23 15:29:40|3857.8|3851.8|3856|3850|3857.8|3851.8|3856|3850|3
1606145390000|2020-11-23 15:29:50|3855.9|3849.9|3855|3849|3855.9|3849.9|3855|3849|7
1606145400000|2020-11-23 15:30:00|3855.4|3849.4|3855|3849|3855.9|3849.9|3854.9|3848.9|36
1606145410000|2020-11-23 15:30:10|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|14
1606145420000|2020-11-23 15:30:20|3855.9|3849.9|3856.9|3850.9|3856.9|3850.9|3855.4|3849.4|240
1606145430000|2020-11-23 15:30:30|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|14
1606145440000|2020-11-23 15:30:40|3856|3850|3854|3848|3856.9|3850.9|3853.9|3847.9|11
1606145450000|2020-11-23 15:30:50|3854.9|3848.9|3855|3849|3855|3849|3854.9|3848.9|3
1606145460000|2020-11-23 15:31:00|3855.9|3849.9|3856.9|3850.9|3856.9|3850.9|3855.9|3849.9|5
1606145470000|2020-11-23 15:31:10|3856.8|3850.8|3856|3850|3856.9|3850.9|3856|3850|9
1606145480000|2020-11-23 15:31:20|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856|3850|0
1606145490000|2020-11-23 15:31:30|3857|3851|3857.1|3851.1|3858.1|3852.1|3857|3851|44
1606145500000|2020-11-23 15:31:40|3856.2|3850.2|3856.1|3850.1|3856.2|3850.2|3856.1|3850.1|69
1606145510000|2020-11-23 15:31:50|3856.3|3850.3|3856.1|3850.1|3856.3|3850.3|3856.1|3850.1|5
1606145520000|2020-11-23 15:32:00|3856.2|3850.2|3855.1|3849.1|3856.2|3850.2|3855.1|3849.1|41
1606145530000|2020-11-23 15:32:10|3855.2|3849.2|3856.1|3850.1|3856.1|3850.1|3855.2|3849.2|6
1606145540000|2020-11-23 15:32:20|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3
1606145550000|2020-11-23 15:32:30|3857.1|3851.1|3857.2|3851.2|3857.2|3851.2|3857.1|3851.1|3
1606145560000|2020-11-23 15:32:40|3857.3|3851.3|3858.2|3852.2|3858.2|3852.2|3857.2|3851.2|10
1606145570000|2020-11-23 15:32:50|3859.1|3853.1|3860.3|3854.3|3860.7|3854.7|3859.1|3853.1|12
1606145580000|2020-11-23 15:33:00|3860.7|3854.7|3859.2|3853.2|3860.7|3854.7|3859.2|3853.2|2
1606145590000|2020-11-23 15:33:10|3859.1|3853.1|3859.7|3853.7|3859.7|3853.7|3859.1|3853.1|2
1606145600000|2020-11-23 15:33:20|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3859.2|3853.2|2
1606145610000|2020-11-23 15:33:30|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3
1606145620000|2020-11-23 15:33:40|||||||||20
1606145630000|2020-11-23 15:33:50|||||||||1
1606145640000|2020-11-23 15:34:00|3860.6|3854.6|3860.1|3854.1|3861.1|3855.1|3859.7|3853.7|2
1606145650000|2020-11-23 15:34:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|2
1606145660000|2020-11-23 15:34:20|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|1
1606145670000|2020-11-23 15:34:30|||||||||2
1606145680000|2020-11-23 15:34:40|||||||||2
1606145690000|2020-11-23 15:34:50|3860.2|3854.2|3859.2|3853.2|3860.2|3854.2|3859.2|3853.2|12
1606145700000|2020-11-23 15:35:00|3860.1|3854.1|3859.2|3853.2|3860.1|3854.1|3859.1|3853.1|5
1606145710000|2020-11-23 15:35:10|||||||||2
1606145720000|2020-11-23 15:35:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1606145730000|2020-11-23 15:35:30|3860.2|3854.2|3860.2|3854.2|3860.7|3854.7|3860.2|3854.2|5
1606145740000|2020-11-23 15:35:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3
1606145750000|2020-11-23 15:35:50|||||||||4
1606145760000|2020-11-23 15:36:00|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|4
1606145770000|2020-11-23 15:36:10|3860.2|3854.2|3860.3|3854.3|3860.3|3854.3|3860.2|3854.2|5
1606145780000|2020-11-23 15:36:20|3860.2|3854.2|3863.1|3857.1|3863.1|3857.1|3860.2|3854.2|7
1606145790000|2020-11-23 15:36:30|||||||||4
1606145800000|2020-11-23 15:36:40|3863.7|3857.7|3864.3|3858.3|3864.3|3858.3|3863.2|3857.2|20
1606145810000|2020-11-23 15:36:50|3864.7|3858.7|3865.1|3859.1|3865.1|3859.1|3864.7|3858.7|2
1606145820000|2020-11-23 15:37:00|3866.1|3860.1|3868.2|3862.2|3868.7|3862.7|3866.1|3860.1|19
1606145830000|2020-11-23 15:37:10|3869.2|3863.2|3868.6|3862.6|3869.2|3863.2|3868.2|3862.2|25
1606145840000|2020-11-23 15:37:20|3868.7|3862.7|3870.1|3864.1|3870.1|3864.1|3868.7|3862.7|6
1606145850000|2020-11-23 15:37:30|3870.3|3864.3|3872.2|3866.2|3872.3|3866.3|3870.3|3864.3|106
1606145860000|2020-11-23 15:37:40|3872.1|3866.1|3871.7|3865.7|3872.2|3866.2|3871.2|3865.2|39
1606145870000|2020-11-23 15:37:50|3872.1|3866.1|3872.1|3866.1|3872.2|3866.2|3872.1|3866.1|2
1606145880000|2020-11-23 15:38:00|3871.1|3865.1|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|6
1606145890000|2020-11-23 15:38:10|3870.1|3864.1|3869.2|3863.2|3870.1|3864.1|3869.2|3863.2|4
1606145900000|2020-11-23 15:38:20|3869.1|3863.1|3868.2|3862.2|3869.1|3863.1|3868.2|3862.2|4
1606145910000|2020-11-23 15:38:30|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|15
1606145920000|2020-11-23 15:38:40|3870.1|3864.1|3869.2|3863.2|3870.1|3864.1|3869.2|3863.2|9
1606145930000|2020-11-23 15:38:50|3870.1|3864.1|3870.2|3864.2|3870.2|3864.2|3870.1|3864.1|3
1606145940000|2020-11-23 15:39:00|3870.1|3864.1|3870.2|3864.2|3870.3|3864.3|3870.1|3864.1|10
1606145950000|2020-11-23 15:39:10|||||||||3
1606145960000|2020-11-23 15:39:20|3871.1|3865.1|3872.1|3866.1|3872.6|3866.6|3871.1|3865.1|6
1606145970000|2020-11-23 15:39:30|3872.2|3866.2|3872.6|3866.6|3872.6|3866.6|3872.2|3866.2|6
1606145980000|2020-11-23 15:39:40|3872.1|3866.1|3872.1|3866.1|3873.1|3867.1|3872.1|3866.1|1
1606145990000|2020-11-23 15:39:50|3872.6|3866.6|3873.2|3867.2|3874.1|3868.1|3872.2|3866.2|7
1606146000000|2020-11-23 15:40:00|3873.3|3867.3|3875.1|3869.1|3875.1|3869.1|3873.3|3867.3|6
1606146010000|2020-11-23 15:40:10|3875.2|3869.2|3875.1|3869.1|3875.2|3869.2|3875.1|3869.1|4
1606146020000|2020-11-23 15:40:20|3875.2|3869.2|3875.1|3869.1|3875.2|3869.2|3875.1|3869.1|5
1606146030000|2020-11-23 15:40:30|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3
1606146040000|2020-11-23 15:40:40|||||||||2
1606146050000|2020-11-23 15:40:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|21
1606146060000|2020-11-23 15:41:00|3877.5|3871.5|3877.1|3871.1|3877.5|3871.5|3877.1|3871.1|9
1606146070000|2020-11-23 15:41:10|3877.2|3871.2|3877.2|3871.2|3877.6|3871.6|3877.2|3871.2|14
1606146080000|2020-11-23 15:41:20|3877.3|3871.3|3877.2|3871.2|3878.1|3872.1|3877.2|3871.2|5
1606146090000|2020-11-23 15:41:30|3877.6|3871.6|3877.1|3871.1|3878.1|3872.1|3877.1|3871.1|3
1606146100000|2020-11-23 15:41:40|3878.1|3872.1|3878.2|3872.2|3878.6|3872.6|3878.1|3872.1|6
1606146110000|2020-11-23 15:41:50|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.3|3872.3|2
1606146120000|2020-11-23 15:42:00|3878.7|3872.7|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|16
1606146130000|2020-11-23 15:42:10|3878.2|3872.2|3879.2|3873.2|3880.2|3874.2|3878.1|3872.1|10
1606146140000|2020-11-23 15:42:20|3880.1|3874.1|3881.2|3875.2|3881.2|3875.2|3880.1|3874.1|7
1606146150000|2020-11-23 15:42:30|3881.1|3875.1|3881.2|3875.2|3881.2|3875.2|3880.2|3874.2|22
1606146160000|2020-11-23 15:42:40|3881.3|3875.3|3881.1|3875.1|3881.3|3875.3|3881.1|3875.1|6
1606146170000|2020-11-23 15:42:50|3880.2|3874.2|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|30
1606146180000|2020-11-23 15:43:00|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|9
1606146190000|2020-11-23 15:43:10|3881.2|3875.2|3881.1|3875.1|3881.2|3875.2|3881.1|3875.1|6
1606146200000|2020-11-23 15:43:20|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.1|3875.1|2
1606146210000|2020-11-23 15:43:30|3881.3|3875.3|3883.1|3877.1|3883.1|3877.1|3881.3|3875.3|34
1606146220000|2020-11-23 15:43:40|3882.1|3876.1|3881.7|3875.7|3882.2|3876.2|3881.7|3875.7|7
1606146230000|2020-11-23 15:43:50|3881.6|3875.6|3883.1|3877.1|3883.1|3877.1|3881.2|3875.2|8
1606146240000|2020-11-23 15:44:00|3882.2|3876.2|3883.1|3877.1|3883.1|3877.1|3882.1|3876.1|10
1606146250000|2020-11-23 15:44:10|||||||||2
1606146260000|2020-11-23 15:44:20|3882.9|3876.9|3882.2|3876.2|3883.1|3877.1|3882.1|3876.1|14
1606146270000|2020-11-23 15:44:30|3883.1|3877.1|3883.2|3877.2|3883.2|3877.2|3883.1|3877.1|2
1606146280000|2020-11-23 15:44:40|3883.3|3877.3|3884.1|3878.1|3884.1|3878.1|3883.3|3877.3|14
1606146290000|2020-11-23 15:44:50|3883.3|3877.3|3884.1|3878.1|3884.1|3878.1|3883.3|3877.3|3
1606146300000|2020-11-23 15:45:00|3883.3|3877.3|3882.3|3876.3|3884.7|3878.7|3882.3|3876.3|159
1606146310000|2020-11-23 15:45:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.3|3876.3|3
1606146320000|2020-11-23 15:45:20|3882.3|3876.3|3884.1|3878.1|3884.2|3878.2|3882|3876|21
1606146330000|2020-11-23 15:45:30|3884.7|3878.7|3884.1|3878.1|3884.7|3878.7|3884.1|3878.1|0
1606146340000|2020-11-23 15:45:40|3884.2|3878.2|3884.1|3878.1|3884.2|3878.2|3884.1|3878.1|8
1606146350000|2020-11-23 15:45:50|3884.6|3878.6|3886.2|3880.2|3886.2|3880.2|3884.1|3878.1|10
1606146360000|2020-11-23 15:46:00|3885.2|3879.2|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|2
1606146370000|2020-11-23 15:46:10|3886.2|3880.2|3886.2|3880.2|3887.1|3881.1|3886.2|3880.2|3
1606146380000|2020-11-23 15:46:20|3886.1|3880.1|3886.2|3880.2|3886.7|3880.7|3886.1|3880.1|0
1606146390000|2020-11-23 15:46:30|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|2
1606146400000|2020-11-23 15:46:40|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|1
1606146410000|2020-11-23 15:46:50|3887.3|3881.3|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|2
1606146420000|2020-11-23 15:47:00|3887.6|3881.6|3887.2|3881.2|3888.1|3882.1|3887.2|3881.2|4
1606146430000|2020-11-23 15:47:10|3888.1|3882.1|3887.2|3881.2|3888.1|3882.1|3887.2|3881.2|3
1606146440000|2020-11-23 15:47:20|3888.1|3882.1|3890.2|3884.2|3890.2|3884.2|3888.1|3882.1|2
1606146450000|2020-11-23 15:47:30|3890.3|3884.3|3890.6|3884.6|3891.1|3885.1|3890.2|3884.2|14
1606146460000|2020-11-23 15:47:40|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|9
1606146470000|2020-11-23 15:47:50|3890.1|3884.1|3890.2|3884.2|3890.7|3884.7|3890.1|3884.1|5
1606146480000|2020-11-23 15:48:00|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3889.1|3883.1|2
1606146490000|2020-11-23 15:48:10|3889.6|3883.6|3889.2|3883.2|3889.6|3883.6|3889.1|3883.1|1
1606146500000|2020-11-23 15:48:20|3889.1|3883.1|3887.1|3881.1|3889.1|3883.1|3887.1|3881.1|25
1606146510000|2020-11-23 15:48:30|||||||||2
1606146520000|2020-11-23 15:48:40|3887.7|3881.7|3887.6|3881.6|3887.7|3881.7|3887.6|3881.6|1
1606146530000|2020-11-23 15:48:50|3887.7|3881.7|3887.2|3881.2|3888.1|3882.1|3887.2|3881.2|1
1606146540000|2020-11-23 15:49:00|3887.1|3881.1|3886.7|3880.7|3887.1|3881.1|3886.2|3880.2|3
1606146550000|2020-11-23 15:49:10|3886.2|3880.2|3888.6|3882.6|3888.6|3882.6|3886.2|3880.2|7
1606146560000|2020-11-23 15:49:20|3888.2|3882.2|3887.6|3881.6|3888.2|3882.2|3887.6|3881.6|1
1606146570000|2020-11-23 15:49:30|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|0
1606146580000|2020-11-23 15:49:40|||||||||2
1606146590000|2020-11-23 15:49:50|3887.7|3881.7|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|2
1606146600000|2020-11-23 15:50:00|3888|3882|3890.2|3884.2|3891.1|3885.1|3887.6|3881.6|52
1606146610000|2020-11-23 15:50:10|3890.7|3884.7|3891.1|3885.1|3891.1|3885.1|3890.2|3884.2|1
1606146620000|2020-11-23 15:50:20|3890.7|3884.7|3889.7|3883.7|3891.1|3885.1|3889.7|3883.7|7
1606146630000|2020-11-23 15:50:30|3890.2|3884.2|3891.1|3885.1|3891.1|3885.1|3889.3|3883.3|3
1606146640000|2020-11-23 15:50:40|3891.2|3885.2|3893.1|3887.1|3893.1|3887.1|3891.2|3885.2|14
1606146650000|2020-11-23 15:50:50|||||||||1
1606146660000|2020-11-23 15:51:00|3893.3|3887.3|3892.3|3886.3|3893.3|3887.3|3892.3|3886.3|6
1606146670000|2020-11-23 15:51:10|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3
1606146680000|2020-11-23 15:51:20|3893.1|3887.1|3893.1|3887.1|3893.2|3887.2|3893.1|3887.1|2
1606146690000|2020-11-23 15:51:30|3893.7|3887.7|3892.3|3886.3|3894.1|3888.1|3892.3|3886.3|7
1606146700000|2020-11-23 15:51:40|3891.7|3885.7|3891.2|3885.2|3892.1|3886.1|3891.2|3885.2|7
1606146710000|2020-11-23 15:51:50|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|2
1606146720000|2020-11-23 15:52:00|3889.8|3883.8|3890.2|3884.2|3890.2|3884.2|3889.8|3883.8|4
1606146730000|2020-11-23 15:52:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|2
1606146740000|2020-11-23 15:52:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|5
1606146750000|2020-11-23 15:52:30|||||||||3
1606146760000|2020-11-23 15:52:40|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|21
1606146770000|2020-11-23 15:52:50|3889.7|3883.7|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|6
1606146780000|2020-11-23 15:53:00|3890.2|3884.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|14
1606146790000|2020-11-23 15:53:10|3888.2|3882.2|3888.3|3882.3|3888.3|3882.3|3888.2|3882.2|2
1606146800000|2020-11-23 15:53:20|3888.2|3882.2|3888.3|3882.3|3888.3|3882.3|3888.2|3882.2|104
1606146810000|2020-11-23 15:53:30|||||||||7
1606146820000|2020-11-23 15:53:40|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3
1606146830000|2020-11-23 15:53:50|3887.3|3881.3|3887.3|3881.3|3888.2|3882.2|3887.3|3881.3|3
1606146840000|2020-11-23 15:54:00|3887.2|3881.2|3887.3|3881.3|3887.3|3881.3|3887.2|3881.2|1
1606146850000|2020-11-23 15:54:10|3887.2|3881.2|3887.3|3881.3|3887.3|3881.3|3887.2|3881.2|3
1606146860000|2020-11-23 15:54:20|3888.1|3882.1|3888.3|3882.3|3888.3|3882.3|3888.1|3882.1|10
1606146870000|2020-11-23 15:54:30|3888.2|3882.2|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|8
1606146880000|2020-11-23 15:54:40|3886.3|3880.3|3886.7|3880.7|3886.7|3880.7|3886.3|3880.3|4
1606146890000|2020-11-23 15:54:50|3887.1|3881.1|3887.7|3881.7|3887.7|3881.7|3887.1|3881.1|6
1606146900000|2020-11-23 15:55:00|||||||||2
1606146910000|2020-11-23 15:55:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|13
1606146920000|2020-11-23 15:55:20|||||||||3
1606146930000|2020-11-23 15:55:30|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3
1606146940000|2020-11-23 15:55:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|4
1606146950000|2020-11-23 15:55:50|||||||||16
1606146960000|2020-11-23 15:56:00|3887.3|3881.3|3887.3|3881.3|3887.7|3881.7|3887.3|3881.3|3
1606146970000|2020-11-23 15:56:10|3887.7|3881.7|3886.3|3880.3|3887.7|3881.7|3886.3|3880.3|2
1606146980000|2020-11-23 15:56:20|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3
1606146990000|2020-11-23 15:56:30|3887.2|3881.2|3887.2|3881.2|3887.3|3881.3|3887.2|3881.2|4
1606147000000|2020-11-23 15:56:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|2
1606147010000|2020-11-23 15:56:50|3886.3|3880.3|3886.3|3880.3|3886.7|3880.7|3886.3|3880.3|8
1606147020000|2020-11-23 15:57:00|3886.7|3880.7|3886.3|3880.3|3886.7|3880.7|3886.3|3880.3|2
1606147030000|2020-11-23 15:57:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|7
1606147040000|2020-11-23 15:57:20|3887.2|3881.2|3888.1|3882.1|3888.1|3882.1|3887.2|3881.2|14
1606147050000|2020-11-23 15:57:30|||||||||2
1606147060000|2020-11-23 15:57:40|||||||||2
1606147070000|2020-11-23 15:57:50|3889.1|3883.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|10
1606147080000|2020-11-23 15:58:00|3889.6|3883.6|3889.3|3883.3|3889.7|3883.7|3889.3|3883.3|2
1606147090000|2020-11-23 15:58:10|||||||||6
1606147100000|2020-11-23 15:58:20|3890.1|3884.1|3889.7|3883.7|3890.1|3884.1|3889.3|3883.3|1
1606147110000|2020-11-23 15:58:30|3889.3|3883.3|3891.7|3885.7|3891.7|3885.7|3889.3|3883.3|5
1606147120000|2020-11-23 15:58:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|6
1606147130000|2020-11-23 15:58:50|||||||||3
1606147140000|2020-11-23 15:59:00|3891.2|3885.2|3891.7|3885.7|3892.1|3886.1|3891.2|3885.2|2
1606147150000|2020-11-23 15:59:10|3891.2|3885.2|3891.2|3885.2|3891.3|3885.3|3891.2|3885.2|5
1606147160000|2020-11-23 15:59:20|3891.1|3885.1|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|3
1606147170000|2020-11-23 15:59:30|3892.6|3886.6|3892.1|3886.1|3893.1|3887.1|3892.1|3886.1|21
1606147180000|2020-11-23 15:59:40|3891.1|3885.1|3891.1|3885.1|3892.1|3886.1|3891.1|3885.1|59
1606147190000|2020-11-23 15:59:50|3891.2|3885.2|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|6
1606147200000|2020-11-23 16:00:00|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|8
1606147210000|2020-11-23 16:00:10|3891.1|3885.1|3890.6|3884.6|3891.1|3885.1|3890.6|3884.6|8
1606147220000|2020-11-23 16:00:20|3890.2|3884.2|3890.6|3884.6|3890.6|3884.6|3890.2|3884.2|2
1606147230000|2020-11-23 16:00:30|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|2
1606147240000|2020-11-23 16:00:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|2
1606147250000|2020-11-23 16:00:50|||||||||5
1606147260000|2020-11-23 16:01:00|3889.2|3883.2|3887.7|3881.7|3889.2|3883.2|3887.6|3881.6|4
1606147270000|2020-11-23 16:01:10|3887.2|3881.2|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|14
1606147280000|2020-11-23 16:01:20|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|6
1606147290000|2020-11-23 16:01:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|6
1606147300000|2020-11-23 16:01:40|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|19
1606147310000|2020-11-23 16:01:50|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|9
1606147320000|2020-11-23 16:02:00|3886.1|3880.1|3885.2|3879.2|3886.1|3880.1|3885.2|3879.2|5
1606147330000|2020-11-23 16:02:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|7
1606147340000|2020-11-23 16:02:20|||||||||2
1606147350000|2020-11-23 16:02:30|3885.2|3879.2|3888.1|3882.1|3888.1|3882.1|3885.2|3879.2|8
1606147360000|2020-11-23 16:02:40|3887.6|3881.6|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|8
1606147370000|2020-11-23 16:02:50|3887.7|3881.7|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|7
1606147380000|2020-11-23 16:03:00|3887.3|3881.3|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|9
1606147390000|2020-11-23 16:03:10|3887|3881|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|16
1606147400000|2020-11-23 16:03:20|3886.1|3880.1|3887.1|3881.1|3887.1|3881.1|3886.1|3880.1|287
1606147410000|2020-11-23 16:03:30|3886.7|3880.7|3891.2|3885.2|3891.7|3885.7|3886.7|3880.7|8
1606147420000|2020-11-23 16:03:40|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3890.8|3884.8|4
1606147430000|2020-11-23 16:03:50|3890.2|3884.2|3891.1|3885.1|3891.1|3885.1|3890.2|3884.2|43
1606147440000|2020-11-23 16:04:00|3891.2|3885.2|3892.1|3886.1|3892.1|3886.1|3891.2|3885.2|4
1606147450000|2020-11-23 16:04:10|||||||||3
1606147460000|2020-11-23 16:04:20|||||||||5
1606147470000|2020-11-23 16:04:30|3891.2|3885.2|3891.1|3885.1|3892.1|3886.1|3891.1|3885.1|5
1606147480000|2020-11-23 16:04:40|||||||||2
1606147490000|2020-11-23 16:04:50|3891.2|3885.2|3892.2|3886.2|3892.2|3886.2|3891.2|3885.2|99
1606147500000|2020-11-23 16:05:00|3891.3|3885.3|3891.3|3885.3|3892.2|3886.2|3891.2|3885.2|4
1606147510000|2020-11-23 16:05:10|3891.1|3885.1|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|15
1606147520000|2020-11-23 16:05:20|3891.3|3885.3|3891.7|3885.7|3892.3|3886.3|3891.3|3885.3|10
1606147530000|2020-11-23 16:05:30|3891.3|3885.3|3891.7|3885.7|3891.7|3885.7|3891.3|3885.3|1
1606147540000|2020-11-23 16:05:40|3891.3|3885.3|3891.2|3885.2|3891.3|3885.3|3891.2|3885.2|4
1606147550000|2020-11-23 16:05:50|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3
1606147560000|2020-11-23 16:06:00|||||||||3
1606147570000|2020-11-23 16:06:10|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3890.2|3884.2|6
1606147580000|2020-11-23 16:06:20|3890.2|3884.2|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|1
1606147590000|2020-11-23 16:06:30|3892.1|3886.1|3892.2|3886.2|3893.1|3887.1|3892.1|3886.1|4
1606147600000|2020-11-23 16:06:40|||||||||3
1606147610000|2020-11-23 16:06:50|3892.1|3886.1|3891.6|3885.6|3892.1|3886.1|3891.2|3885.2|5
1606147620000|2020-11-23 16:07:00|3891.2|3885.2|3891.6|3885.6|3891.7|3885.7|3891.2|3885.2|2
1606147630000|2020-11-23 16:07:10|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|4
1606147640000|2020-11-23 16:07:20|3891.7|3885.7|3891.1|3885.1|3891.7|3885.7|3891.1|3885.1|1
1606147650000|2020-11-23 16:07:30|3890.6|3884.6|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|17
1606147660000|2020-11-23 16:07:40|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|2
1606147670000|2020-11-23 16:07:50|3889.3|3883.3|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|6
1606147680000|2020-11-23 16:08:00|||||||||4
1606147690000|2020-11-23 16:08:10|||||||||1
1606147700000|2020-11-23 16:08:20|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|3
1606147710000|2020-11-23 16:08:30|3889.1|3883.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|23
1606147720000|2020-11-23 16:08:40|||||||||6
1606147730000|2020-11-23 16:08:50|||||||||12
1606147740000|2020-11-23 16:09:00|3890|3884|3889.1|3883.1|3890|3884|3888.6|3882.6|2
1606147750000|2020-11-23 16:09:10|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|2
1606147760000|2020-11-23 16:09:20|3888.3|3882.3|3887.6|3881.6|3888.3|3882.3|3887.6|3881.6|5
1606147770000|2020-11-23 16:09:30|||||||||12
1606147780000|2020-11-23 16:09:40|||||||||3
1606147790000|2020-11-23 16:09:50|3887.7|3881.7|3888.1|3882.1|3888.1|3882.1|3887.7|3881.7|4
1606147800000|2020-11-23 16:10:00|3888|3882|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|3
1606147810000|2020-11-23 16:10:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|15
1606147820000|2020-11-23 16:10:20|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.6|3881.6|5
1606147830000|2020-11-23 16:10:30|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|4
1606147840000|2020-11-23 16:10:40|3886.1|3880.1|3885.6|3879.6|3886.1|3880.1|3885.2|3879.2|15
1606147850000|2020-11-23 16:10:50|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|11
1606147860000|2020-11-23 16:11:00|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|3
1606147870000|2020-11-23 16:11:10|||||||||12
1606147880000|2020-11-23 16:11:20|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|3
1606147890000|2020-11-23 16:11:30|3886.2|3880.2|3886.6|3880.6|3886.6|3880.6|3886.2|3880.2|29
1606147900000|2020-11-23 16:11:40|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|1
1606147910000|2020-11-23 16:11:50|3886.3|3880.3|3887.1|3881.1|3887.1|3881.1|3886.3|3880.3|4
1606147920000|2020-11-23 16:12:00|3888.2|3882.2|3888.6|3882.6|3889.1|3883.1|3888.2|3882.2|10
1606147930000|2020-11-23 16:12:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3
1606147940000|2020-11-23 16:12:20|||||||||3
1606147950000|2020-11-23 16:12:30|3888.2|3882.2|3888.1|3882.1|3888.2|3882.2|3888.1|3882.1|7
1606147960000|2020-11-23 16:12:40|3889.1|3883.1|3889.3|3883.3|3889.3|3883.3|3889.1|3883.1|4
1606147970000|2020-11-23 16:12:50|3889.2|3883.2|3889.2|3883.2|3889.3|3883.3|3889.2|3883.2|22
1606147980000|2020-11-23 16:13:00|3888.7|3882.7|3889.6|3883.6|3889.7|3883.7|3888.3|3882.3|3
1606147990000|2020-11-23 16:13:10|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|4
1606148000000|2020-11-23 16:13:20|||||||||2
1606148010000|2020-11-23 16:13:30|||||||||11
1606148020000|2020-11-23 16:13:40|||||||||3
1606148030000|2020-11-23 16:13:50|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3
1606148040000|2020-11-23 16:14:00|3889.3|3883.3|3889.1|3883.1|3889.3|3883.3|3889.1|3883.1|18
1606148050000|2020-11-23 16:14:10|3888.6|3882.6|3887.2|3881.2|3888.6|3882.6|3887.2|3881.2|10
1606148060000|2020-11-23 16:14:20|3887.3|3881.3|3888.1|3882.1|3888.1|3882.1|3887.3|3881.3|19
1606148070000|2020-11-23 16:14:30|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3
1606148080000|2020-11-23 16:14:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3
1606148090000|2020-11-23 16:14:50|||||||||3
1606148100000|2020-11-23 16:15:00|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.2|3879.2|9
1606148110000|2020-11-23 16:15:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|18
1606148120000|2020-11-23 16:15:20|3887|3881|3887.2|3881.2|3887.2|3881.2|3886.6|3880.6|13
1606148130000|2020-11-23 16:15:30|3887.3|3881.3|3886.6|3880.6|3887.3|3881.3|3886.6|3880.6|5
1606148140000|2020-11-23 16:15:40|||||||||14
1606148150000|2020-11-23 16:15:50|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|2
1606148160000|2020-11-23 16:16:00|3886.3|3880.3|3885.7|3879.7|3886.3|3880.3|3885.7|3879.7|5
1606148170000|2020-11-23 16:16:10|3886.1|3880.1|3885.2|3879.2|3886.1|3880.1|3885.2|3879.2|1
1606148180000|2020-11-23 16:16:20|3886.1|3880.1|3886.6|3880.6|3887.1|3881.1|3886.1|3880.1|7
1606148190000|2020-11-23 16:16:30|3886.7|3880.7|3887.1|3881.1|3887.1|3881.1|3886.7|3880.7|3
1606148200000|2020-11-23 16:16:40|||||||||4
1606148210000|2020-11-23 16:16:50|||||||||3
1606148220000|2020-11-23 16:17:00|3886.1|3880.1|3886.7|3880.7|3886.7|3880.7|3886.1|3880.1|10
1606148230000|2020-11-23 16:17:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|29
1606148240000|2020-11-23 16:17:20|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|6
1606148250000|2020-11-23 16:17:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|5
1606148260000|2020-11-23 16:17:40|||||||||2
1606148270000|2020-11-23 16:17:50|3886.7|3880.7|3887.2|3881.2|3887.3|3881.3|3886.7|3880.7|19
1606148280000|2020-11-23 16:18:00|3887.3|3881.3|3887.2|3881.2|3888.1|3882.1|3887.2|3881.2|2
1606148290000|2020-11-23 16:18:10|3887.1|3881.1|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|3
1606148300000|2020-11-23 16:18:20|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|2
1606148310000|2020-11-23 16:18:30|3885.2|3879.2|3885.2|3879.2|3885.3|3879.3|3885.2|3879.2|14
1606148320000|2020-11-23 16:18:40|||||||||4
1606148330000|2020-11-23 16:18:50|3884.1|3878.1|3882.2|3876.2|3884.1|3878.1|3882.2|3876.2|29
1606148340000|2020-11-23 16:19:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3882.1|3876.1|19
1606148350000|2020-11-23 16:19:10|3882.2|3876.2|3882.6|3876.6|3882.6|3876.6|3882.2|3876.2|5
1606148360000|2020-11-23 16:19:20|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|1
1606148370000|2020-11-23 16:19:30|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|2
1606148380000|2020-11-23 16:19:40|||||||||1
1606148390000|2020-11-23 16:19:50|||||||||7
1606148400000|2020-11-23 16:20:00|||||||||11
1606148410000|2020-11-23 16:20:10|||||||||9
1606148420000|2020-11-23 16:20:20|||||||||12
1606148430000|2020-11-23 16:20:30|3883.1|3877.1|3882.3|3876.3|3883.1|3877.1|3882.3|3876.3|8
1606148440000|2020-11-23 16:20:40|3882.1|3876.1|3880.1|3874.1|3882.1|3876.1|3880.1|3874.1|27
1606148450000|2020-11-23 16:20:50|||||||||7
1606148460000|2020-11-23 16:21:00|||||||||3
1606148470000|2020-11-23 16:21:10|||||||||5
1606148480000|2020-11-23 16:21:20|||||||||3
1606148490000|2020-11-23 16:21:30|3881.1|3875.1|3880.3|3874.3|3881.1|3875.1|3880.3|3874.3|6
1606148500000|2020-11-23 16:21:40|3880.2|3874.2|3879.1|3873.1|3880.2|3874.2|3878.7|3872.7|8
1606148510000|2020-11-23 16:21:50|3878.7|3872.7|3879.1|3873.1|3879.1|3873.1|3878.7|3872.7|3
1606148520000|2020-11-23 16:22:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|9
1606148530000|2020-11-23 16:22:10|3879.1|3873.1|3881.2|3875.2|3881.3|3875.3|3879.1|3873.1|12
1606148540000|2020-11-23 16:22:20|||||||||2
1606148550000|2020-11-23 16:22:30|3881.3|3875.3|3881.2|3875.2|3881.3|3875.3|3881.2|3875.2|5
1606148560000|2020-11-23 16:22:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|4
1606148570000|2020-11-23 16:22:50|3880.2|3874.2|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|2
1606148580000|2020-11-23 16:23:00|3880.3|3874.3|3880.3|3874.3|3880.6|3874.6|3880.2|3874.2|8
1606148590000|2020-11-23 16:23:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|8
1606148600000|2020-11-23 16:23:20|||||||||2
1606148610000|2020-11-23 16:23:30|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|5
1606148620000|2020-11-23 16:23:40|3878.7|3872.7|3879.1|3873.1|3879.1|3873.1|3878.7|3872.7|2
1606148630000|2020-11-23 16:23:50|3878.3|3872.3|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|8
1606148640000|2020-11-23 16:24:00|3878|3872|3879.1|3873.1|3879.1|3873.1|3878|3872|124
1606148650000|2020-11-23 16:24:10|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|6
1606148660000|2020-11-23 16:24:20|3878.6|3872.6|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|4
1606148670000|2020-11-23 16:24:30|||||||||3
1606148680000|2020-11-23 16:24:40|||||||||1
1606148690000|2020-11-23 16:24:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.1|3873.1|19
1606148700000|2020-11-23 16:25:00|3879.1|3873.1|3879.3|3873.3|3879.3|3873.3|3878.7|3872.7|3
1606148710000|2020-11-23 16:25:10|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|4
1606148720000|2020-11-23 16:25:20|3879.3|3873.3|3880.1|3874.1|3880.1|3874.1|3879.3|3873.3|18
1606148730000|2020-11-23 16:25:30|3879.7|3873.7|3879.1|3873.1|3879.7|3873.7|3879.1|3873.1|5
1606148740000|2020-11-23 16:25:40|3878.7|3872.7|3878.3|3872.3|3879.1|3873.1|3878.1|3872.1|6
1606148750000|2020-11-23 16:25:50|3879.1|3873.1|3878.7|3872.7|3879.1|3873.1|3878.3|3872.3|3
1606148760000|2020-11-23 16:26:00|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|4
1606148770000|2020-11-23 16:26:10|3879.2|3873.2|3879.3|3873.3|3879.3|3873.3|3879.2|3873.2|6
1606148780000|2020-11-23 16:26:20|||||||||5
1606148790000|2020-11-23 16:26:30|||||||||4
1606148800000|2020-11-23 16:26:40|||||||||1
1606148810000|2020-11-23 16:26:50|3879.7|3873.7|3880.1|3874.1|3880.1|3874.1|3879.7|3873.7|4
1606148820000|2020-11-23 16:27:00|3880.2|3874.2|3880.2|3874.2|3880.3|3874.3|3880.2|3874.2|7
1606148830000|2020-11-23 16:27:10|3879.7|3873.7|3879.2|3873.2|3879.7|3873.7|3879.2|3873.2|2
1606148840000|2020-11-23 16:27:20|3879.1|3873.1|3879.7|3873.7|3879.7|3873.7|3879.1|3873.1|2
1606148850000|2020-11-23 16:27:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3
1606148860000|2020-11-23 16:27:40|||||||||13
1606148870000|2020-11-23 16:27:50|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|8
1606148880000|2020-11-23 16:28:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|2
1606148890000|2020-11-23 16:28:10|||||||||2
1606148900000|2020-11-23 16:28:20|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|4
1606148910000|2020-11-23 16:28:30|3880.3|3874.3|3880.2|3874.2|3880.3|3874.3|3880.2|3874.2|4
1606148920000|2020-11-23 16:28:40|3880.3|3874.3|3879.3|3873.3|3880.3|3874.3|3879.3|3873.3|4
1606148930000|2020-11-23 16:28:50|3879.2|3873.2|3879.6|3873.6|3879.7|3873.7|3879.2|3873.2|5
1606148940000|2020-11-23 16:29:00|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.3|3873.3|4
1606148950000|2020-11-23 16:29:10|3879.3|3873.3|3879.3|3873.3|3880.1|3874.1|3879.3|3873.3|3
1606148960000|2020-11-23 16:29:20|3879.7|3873.7|3879.2|3873.2|3879.7|3873.7|3879.1|3873.1|11
1606148970000|2020-11-23 16:29:30|3879.3|3873.3|3879.7|3873.7|3879.7|3873.7|3879.3|3873.3|6
1606148980000|2020-11-23 16:29:40|3880.1|3874.1|3879.7|3873.7|3880.1|3874.1|3879.3|3873.3|1
1606148990000|2020-11-23 16:29:50|3880.1|3874.1|3879.7|3873.7|3880.1|3874.1|3879.7|3873.7|6
1606149000000|2020-11-23 16:30:00|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|14
1606149010000|2020-11-23 16:30:10|3879.2|3873.2|3880.2|3874.2|3880.2|3874.2|3879.2|3873.2|13
1606149020000|2020-11-23 16:30:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.3|3874.3|4
1606149030000|2020-11-23 16:30:30|3880.3|3874.3|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|4
1606149040000|2020-11-23 16:30:40|||||||||2
1606149050000|2020-11-23 16:30:50|3880.2|3874.2|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|4
1606149060000|2020-11-23 16:31:00|||||||||4
1606149070000|2020-11-23 16:31:10|||||||||1
1606149080000|2020-11-23 16:31:20|3881.3|3875.3|3882.1|3876.1|3882.1|3876.1|3881.3|3875.3|12
1606149090000|2020-11-23 16:31:30|||||||||7
1606149100000|2020-11-23 16:31:40|||||||||2
1606149110000|2020-11-23 16:31:50|3881.1|3875.1|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|11
1606149120000|2020-11-23 16:32:00|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.6|3875.6|8
1606149130000|2020-11-23 16:32:10|3881.6|3875.6|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|5
1606149140000|2020-11-23 16:32:20|3880.1|3874.1|3880.1|3874.1|3880.2|3874.2|3879.7|3873.7|10
1606149150000|2020-11-23 16:32:30|3879.6|3873.6|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|5
1606149160000|2020-11-23 16:32:40|3879.2|3873.2|3879.1|3873.1|3879.2|3873.2|3879.1|3873.1|3
1606149170000|2020-11-23 16:32:50|3878.7|3872.7|3879.1|3873.1|3879.1|3873.1|3878.7|3872.7|8
1606149180000|2020-11-23 16:33:00|||||||||9
1606149190000|2020-11-23 16:33:10|||||||||2
1606149200000|2020-11-23 16:33:20|3878.3|3872.3|3878.1|3872.1|3878.3|3872.3|3878.1|3872.1|3
1606149210000|2020-11-23 16:33:30|||||||||2
1606149220000|2020-11-23 16:33:40|||||||||3
1606149230000|2020-11-23 16:33:50|||||||||10
1606149240000|2020-11-23 16:34:00|||||||||4
1606149250000|2020-11-23 16:34:10|||||||||11
1606149260000|2020-11-23 16:34:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|14
1606149270000|2020-11-23 16:34:30|3878.6|3872.6|3879.2|3873.2|3879.2|3873.2|3878.6|3872.6|5
1606149280000|2020-11-23 16:34:40|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|2
1606149290000|2020-11-23 16:34:50|||||||||5
1606149300000|2020-11-23 16:35:00|3878.3|3872.3|3879.1|3873.1|3879.1|3873.1|3878.3|3872.3|3
1606149310000|2020-11-23 16:35:10|3878.6|3872.6|3878.6|3872.6|3879.1|3873.1|3878.6|3872.6|4
1606149320000|2020-11-23 16:35:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.6|3872.6|11
1606149330000|2020-11-23 16:35:30|3878.6|3872.6|3878.6|3872.6|3878.7|3872.7|3878.6|3872.6|3
1606149340000|2020-11-23 16:35:40|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|20
1606149350000|2020-11-23 16:35:50|3878.3|3872.3|3877.9|3871.9|3878.9|3872.9|3877.9|3871.9|317
1606149360000|2020-11-23 16:36:00|3877.8|3871.8|3877.6|3871.6|3877.8|3871.8|3877.5|3871.5|77
1606149370000|2020-11-23 16:36:10|3877.5|3871.5|3877.4|3871.4|3877.5|3871.5|3877.4|3871.4|0
1606149380000|2020-11-23 16:36:20|3877.8|3871.8|3877.9|3871.9|3878.4|3872.4|3877.8|3871.8|4
1606149390000|2020-11-23 16:36:30|3877.5|3871.5|3877.9|3871.9|3877.9|3871.9|3877.5|3871.5|22
1606149400000|2020-11-23 16:36:40|3877.5|3871.5|3876.4|3870.4|3877.5|3871.5|3876.4|3870.4|25
1606149410000|2020-11-23 16:36:50|||||||||2
1606149420000|2020-11-23 16:37:00|3875.5|3869.5|3875.4|3869.4|3875.5|3869.5|3875.4|3869.4|2
1606149430000|2020-11-23 16:37:10|||||||||1
1606149440000|2020-11-23 16:37:20|||||||||6
1606149450000|2020-11-23 16:37:30|3875.5|3869.5|3876.4|3870.4|3876.4|3870.4|3875.5|3869.5|14
1606149460000|2020-11-23 16:37:40|||||||||1
1606149470000|2020-11-23 16:37:50|3876|3870|3876|3870|3876.4|3870.4|3875.6|3869.6|1
1606149480000|2020-11-23 16:38:00|3875.6|3869.6|3875.5|3869.5|3875.6|3869.6|3875.5|3869.5|2
1606149490000|2020-11-23 16:38:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.5|3869.5|1
1606149500000|2020-11-23 16:38:20|3875.5|3869.5|3876|3870|3876.4|3870.4|3875.5|3869.5|2
1606149510000|2020-11-23 16:38:30|3875.6|3869.6|3879.5|3873.5|3879.6|3873.6|3875.6|3869.6|13
1606149530000|2020-11-23 16:38:50|||||||||2
1606149540000|2020-11-23 16:39:00|3880.4|3874.4|3881|3875|3881|3875|3880.4|3874.4|9
1606149550000|2020-11-23 16:39:10|3881.5|3875.5|3882.4|3876.4|3882.4|3876.4|3881.5|3875.5|9
1606149560000|2020-11-23 16:39:20|3882|3876|3881.6|3875.6|3882.4|3876.4|3881.5|3875.5|3
1606149570000|2020-11-23 16:39:30|3882|3876|3881.5|3875.5|3882|3876|3881.5|3875.5|4
1606149580000|2020-11-23 16:39:40|3882|3876|3881.5|3875.5|3882|3876|3881.5|3875.5|2
1606149590000|2020-11-23 16:39:50|3881.6|3875.6|3881.5|3875.5|3881.6|3875.6|3881.5|3875.5|3
1606149600000|2020-11-23 16:40:00|||||||||4
1606149610000|2020-11-23 16:40:10|3880.5|3874.5|3881.4|3875.4|3881.4|3875.4|3880.5|3874.5|3
1606149620000|2020-11-23 16:40:20|3880.5|3874.5|3881.4|3875.4|3881.4|3875.4|3880.5|3874.5|4
1606149630000|2020-11-23 16:40:30|||||||||6
1606149640000|2020-11-23 16:40:40|||||||||6
1606149650000|2020-11-23 16:40:50|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3
1606149660000|2020-11-23 16:41:00|||||||||4
1606149670000|2020-11-23 16:41:10|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3
1606149680000|2020-11-23 16:41:20|||||||||8
1606149690000|2020-11-23 16:41:30|3882.4|3876.4|3881.5|3875.5|3882.4|3876.4|3881.5|3875.5|6
1606149700000|2020-11-23 16:41:40|||||||||2
1606149710000|2020-11-23 16:41:50|3881.4|3875.4|3882.4|3876.4|3882.4|3876.4|3881.4|3875.4|7
1606149720000|2020-11-23 16:42:00|3881.9|3875.9|3881.4|3875.4|3882.4|3876.4|3881.4|3875.4|4
1606149730000|2020-11-23 16:42:10|||||||||1
1606149740000|2020-11-23 16:42:20|||||||||6
1606149750000|2020-11-23 16:42:30|||||||||4
1606149760000|2020-11-23 16:42:40|3880.5|3874.5|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|2
1606149770000|2020-11-23 16:42:50|3880|3874|3880|3874|3880|3874|3880|3874|3
1606149780000|2020-11-23 16:43:00|3879.6|3873.6|3878.5|3872.5|3879.6|3873.6|3878.5|3872.5|5
1606149790000|2020-11-23 16:43:10|3878.4|3872.4|3878.6|3872.6|3878.6|3872.6|3878.4|3872.4|1
1606149800000|2020-11-23 16:43:20|3879|3873|3879|3873|3879|3873|3879|3873|3
1606149810000|2020-11-23 16:43:30|||||||||6
1606149820000|2020-11-23 16:43:40|3878.6|3872.6|3879|3873|3879|3873|3878.6|3872.6|1
1606149830000|2020-11-23 16:43:50|3878.6|3872.6|3879.4|3873.4|3879.4|3873.4|3878|3872|7
1606149840000|2020-11-23 16:44:00|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3879.9|3873.9|12
1606149850000|2020-11-23 16:44:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3
1606149860000|2020-11-23 16:44:20|3881.5|3875.5|3881.4|3875.4|3882.4|3876.4|3881.4|3875.4|15
1606149870000|2020-11-23 16:44:30|3882.2|3876.2|3882.4|3876.4|3882.4|3876.4|3882.2|3876.2|15
1606149880000|2020-11-23 16:44:40|||||||||1
1606149890000|2020-11-23 16:44:50|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|17
1606149900000|2020-11-23 16:45:00|3882.4|3876.4|3883.9|3877.9|3884.4|3878.4|3881.5|3875.5|7
1606149910000|2020-11-23 16:45:10|3884|3878|3883.5|3877.5|3884.4|3878.4|3883.5|3877.5|5
1606149920000|2020-11-23 16:45:20|3884|3878|3883.5|3877.5|3884.4|3878.4|3883.5|3877.5|13
1606149930000|2020-11-23 16:45:30|||||||||2
1606149940000|2020-11-23 16:45:40|3882.5|3876.5|3883.4|3877.4|3883.4|3877.4|3882.5|3876.5|14
1606149950000|2020-11-23 16:45:50|||||||||2
1606149960000|2020-11-23 16:46:00|||||||||4
1606149970000|2020-11-23 16:46:10|3882.4|3876.4|3881.4|3875.4|3882.4|3876.4|3880.9|3874.9|4
1606149980000|2020-11-23 16:46:20|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|6
1606149990000|2020-11-23 16:46:30|3882|3876|3882.4|3876.4|3882.4|3876.4|3882|3876|3
1606150000000|2020-11-23 16:46:40|3881.9|3875.9|3881.9|3875.9|3882|3876|3881.9|3875.9|2
1606150010000|2020-11-23 16:46:50|3882|3876|3882|3876|3882|3876|3882|3876|4
1606150020000|2020-11-23 16:47:00|3881.9|3875.9|3882.5|3876.5|3883.4|3877.4|3881.9|3875.9|9
1606150030000|2020-11-23 16:47:10|||||||||1
1606150040000|2020-11-23 16:47:20|||||||||7
1606150050000|2020-11-23 16:47:30|||||||||4
1606150070000|2020-11-23 16:47:50|||||||||12
1606150080000|2020-11-23 16:48:00|||||||||4
1606150090000|2020-11-23 16:48:10|3882.6|3876.6|3882.5|3876.5|3882.6|3876.6|3882.5|3876.5|1
1606150100000|2020-11-23 16:48:20|||||||||4
1606150110000|2020-11-23 16:48:30|3881.6|3875.6|3882|3876|3882.4|3876.4|3881.6|3875.6|2
1606150120000|2020-11-23 16:48:40|||||||||5
1606150130000|2020-11-23 16:48:50|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882|3876|8
1606150140000|2020-11-23 16:49:00|||||||||5
1606150150000|2020-11-23 16:49:10|3881.5|3875.5|3881|3875|3881.5|3875.5|3880.5|3874.5|6
1606150160000|2020-11-23 16:49:20|3880.6|3874.6|3880|3874|3880.6|3874.6|3880|3874|4
1606150170000|2020-11-23 16:49:30|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3879.6|3873.6|4
1606150180000|2020-11-23 16:49:40|3881.4|3875.4|3881|3875|3881.4|3875.4|3880.9|3874.9|20
1606150190000|2020-11-23 16:49:50|3881.5|3875.5|3881.5|3875.5|3882.3|3876.3|3881|3875|30
1606150200000|2020-11-23 16:50:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|2
1606150210000|2020-11-23 16:50:10|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3881.5|3875.5|3
1606150220000|2020-11-23 16:50:20|3882.5|3876.5|3883.5|3877.5|3883.5|3877.5|3882.5|3876.5|7
1606150230000|2020-11-23 16:50:30|3883|3877|3883|3877|3883|3877|3883|3877|4
1606150240000|2020-11-23 16:50:40|3883.4|3877.4|3883|3877|3883.4|3877.4|3882.9|3876.9|0
1606150250000|2020-11-23 16:50:50|3883.4|3877.4|3882.5|3876.5|3883.4|3877.4|3882.5|3876.5|2
1606150260000|2020-11-23 16:51:00|3882.6|3876.6|3882.5|3876.5|3882.6|3876.6|3882.5|3876.5|1
1606150270000|2020-11-23 16:51:10|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|12
1606150280000|2020-11-23 16:51:20|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|19
1606150290000|2020-11-23 16:51:30|||||||||1
1606150300000|2020-11-23 16:51:40|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3882.3|3876.3|10
1606150310000|2020-11-23 16:51:50|||||||||2
1606150320000|2020-11-23 16:52:00|3883.4|3877.4|3883|3877|3883.4|3877.4|3882.9|3876.9|3
1606150330000|2020-11-23 16:52:10|3882.9|3876.9|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|1
1606150340000|2020-11-23 16:52:20|3883.3|3877.3|3882.9|3876.9|3883.3|3877.3|3882.9|3876.9|1
1606150350000|2020-11-23 16:52:30|3883.8|3877.8|3884.8|3878.8|3885.2|3879.2|3883.4|3877.4|13
1606150360000|2020-11-23 16:52:40|3885.2|3879.2|3884.3|3878.3|3885.2|3879.2|3884.3|3878.3|0
1606150370000|2020-11-23 16:52:50|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3884.3|3878.3|4
1606150380000|2020-11-23 16:53:00|||||||||2
1606150390000|2020-11-23 16:53:10|3883.4|3877.4|3882.3|3876.3|3883.5|3877.5|3881.9|3875.9|13
1606150400000|2020-11-23 16:53:20|3882.6|3876.6|3884|3878|3884|3878|3882.6|3876.6|15
1606150410000|2020-11-23 16:53:30|3884.4|3878.4|3883.6|3877.6|3884.4|3878.4|3883.5|3877.5|1
1606150420000|2020-11-23 16:53:40|3884.4|3878.4|3885.4|3879.4|3885.4|3879.4|3884.4|3878.4|2
1606150430000|2020-11-23 16:53:50|||||||||2
1606150440000|2020-11-23 16:54:00|||||||||3
1606150450000|2020-11-23 16:54:10|3884.6|3878.6|3885.4|3879.4|3885.4|3879.4|3884.6|3878.6|0
1606150460000|2020-11-23 16:54:20|||||||||2
1606150470000|2020-11-23 16:54:30|3884.6|3878.6|3885.6|3879.6|3885.6|3879.6|3884.6|3878.6|33
1606150480000|2020-11-23 16:54:40|||||||||3
1606150490000|2020-11-23 16:54:50|||||||||2
1606150500000|2020-11-23 16:55:00|3885.4|3879.4|3886.4|3880.4|3886.4|3880.4|3884.5|3878.5|10
1606150510000|2020-11-23 16:55:10|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.1|3880.1|2
1606150520000|2020-11-23 16:55:20|3886.1|3880.1|3885.5|3879.5|3886.1|3880.1|3885.5|3879.5|3
1606150530000|2020-11-23 16:55:30|||||||||1
1606150540000|2020-11-23 16:55:40|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1606150550000|2020-11-23 16:55:50|3886|3880|3885.6|3879.6|3886|3880|3885.5|3879.5|4
1606150560000|2020-11-23 16:56:00|3886.4|3880.4|3886.5|3880.5|3886.6|3880.6|3886.4|3880.4|2
1606150570000|2020-11-23 16:56:10|3886.9|3880.9|3887.5|3881.5|3888.3|3882.3|3886.9|3880.9|25
1606150580000|2020-11-23 16:56:20|||||||||1
1606150590000|2020-11-23 16:56:30|||||||||6
1606150600000|2020-11-23 16:56:40|||||||||2
1606150610000|2020-11-23 16:56:50|3887.6|3881.6|3887.5|3881.5|3887.6|3881.6|3887.5|3881.5|1
1606150620000|2020-11-23 16:57:00|||||||||6
1606150630000|2020-11-23 16:57:10|3887.6|3881.6|3887.5|3881.5|3887.6|3881.6|3887.5|3881.5|0
1606150640000|2020-11-23 16:57:20|3887.4|3881.4|3886|3880|3887.4|3881.4|3886|3880|15
1606150650000|2020-11-23 16:57:30|3886.4|3880.4|3886|3880|3886.4|3880.4|3886|3880|41
1606150660000|2020-11-23 16:57:40|3886.4|3880.4|3887.1|3881.1|3887.5|3881.5|3886.4|3880.4|2
1606150670000|2020-11-23 16:57:50|3887.5|3881.5|3886.6|3880.6|3887.5|3881.5|3886.6|3880.6|3
1606150680000|2020-11-23 16:58:00|||||||||1
1606150690000|2020-11-23 16:58:10|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3
1606150700000|2020-11-23 16:58:20|||||||||1
1606150710000|2020-11-23 16:58:30|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.5|3881.5|15
1606150720000|2020-11-23 16:58:40|3888|3882|3888.4|3882.4|3888.4|3882.4|3888|3882|2
1606150730000|2020-11-23 16:58:50|3888|3882|3887.5|3881.5|3888|3882|3887.5|3881.5|5
1606150740000|2020-11-23 16:59:00|3886.7|3880.7|3886.9|3880.9|3887.5|3881.5|3886.6|3880.6|11
1606150750000|2020-11-23 16:59:10|3887|3881|3888.6|3882.6|3888.6|3882.6|3886.5|3880.5|221
1606150760000|2020-11-23 16:59:20|3888.7|3882.7|3891.9|3885.9|3892.4|3886.4|3888.7|3882.7|79
1606150770000|2020-11-23 16:59:30|3891.4|3885.4|3891.2|3885.2|3891.4|3885.4|3891.2|3885.2|3
1606150780000|2020-11-23 16:59:40|3891.4|3885.4|3890|3884|3891.4|3885.4|3890|3884|44
1606150790000|2020-11-23 16:59:50|3890.1|3884.1|3891.9|3885.9|3891.9|3885.9|3890.1|3884.1|10
1606150800000|2020-11-23 17:00:00|3892|3886|3890.1|3884.1|3892.4|3886.4|3889.7|3883.7|38
1606150810000|2020-11-23 17:00:10|3889.7|3883.7|3888.5|3882.5|3889.7|3883.7|3888.5|3882.5|44
1606150820000|2020-11-23 17:00:20|3888.6|3882.6|3888.5|3882.5|3889.4|3883.4|3888.5|3882.5|0
1606150830000|2020-11-23 17:00:30|3888.6|3882.6|3888|3882|3888.6|3882.6|3888|3882|4
1606150840000|2020-11-23 17:00:40|3887.8|3881.8|3885.5|3879.5|3887.8|3881.8|3885.5|3879.5|0
1606150850000|2020-11-23 17:00:50|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1606150860000|2020-11-23 17:01:00|3884.9|3878.9|3885|3879|3885|3879|3884.4|3878.4|9
1606150880000|2020-11-23 17:01:20|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1606150890000|2020-11-23 17:01:30|3885|3879|3884.6|3878.6|3885|3879|3884.6|3878.6|1
1606150900000|2020-11-23 17:01:40|3884.5|3878.5|3884|3878|3884.6|3878.6|3884|3878|4
1606150910000|2020-11-23 17:01:50|3884.4|3878.4|3883.6|3877.6|3884.4|3878.4|3883.6|3877.6|9
1606150920000|2020-11-23 17:02:00|||||||||1
1606150930000|2020-11-23 17:02:10|||||||||15
1606150940000|2020-11-23 17:02:20|||||||||5
1606150950000|2020-11-23 17:02:30|||||||||10
1606150960000|2020-11-23 17:02:40|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|8
1606150970000|2020-11-23 17:02:50|3883.6|3877.6|3882.6|3876.6|3883.6|3877.6|3882.5|3876.5|26
1606150980000|2020-11-23 17:03:00|3881.6|3875.6|3882.6|3876.6|3882.6|3876.6|3881.6|3875.6|8
1606150990000|2020-11-23 17:03:10|3883.4|3877.4|3882.6|3876.6|3883.4|3877.4|3882.6|3876.6|1
1606151000000|2020-11-23 17:03:20|||||||||12
1606151010000|2020-11-23 17:03:30|3883.4|3877.4|3883.6|3877.6|3883.6|3877.6|3883.4|3877.4|19
1606151020000|2020-11-23 17:03:40|||||||||1
1606151030000|2020-11-23 17:03:50|||||||||2
1606151040000|2020-11-23 17:04:00|3884.4|3878.4|3883.6|3877.6|3884.5|3878.5|3883.5|3877.5|11
1606151050000|2020-11-23 17:04:10|3883.5|3877.5|3883.6|3877.6|3883.6|3877.6|3883.5|3877.5|0
1606151060000|2020-11-23 17:04:20|3883.5|3877.5|3882|3876|3883.6|3877.6|3882|3876|5
1606151070000|2020-11-23 17:04:30|3882.6|3876.6|3882|3876|3882.6|3876.6|3882|3876|1
1606151080000|2020-11-23 17:04:40|3881.6|3875.6|3882|3876|3882|3876|3881.6|3875.6|6
1606151090000|2020-11-23 17:04:50|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.2|3876.2|5
1606151100000|2020-11-23 17:05:00|||||||||1
1606151110000|2020-11-23 17:05:10|3882.5|3876.5|3883.1|3877.1|3883.5|3877.5|3882.4|3876.4|42
1606151120000|2020-11-23 17:05:20|||||||||11
1606151130000|2020-11-23 17:05:30|3883.6|3877.6|3883.1|3877.1|3883.6|3877.6|3883.1|3877.1|1
1606151150000|2020-11-23 17:05:50|3883.2|3877.2|3883.6|3877.6|3883.6|3877.6|3883.2|3877.2|2
1606151160000|2020-11-23 17:06:00|3883.5|3877.5|3883.4|3877.4|3883.5|3877.5|3882.5|3876.5|2
1606151170000|2020-11-23 17:06:10|3883.6|3877.6|3884.4|3878.4|3884.4|3878.4|3883.4|3877.4|3
1606151180000|2020-11-23 17:06:20|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|6
1606151190000|2020-11-23 17:06:30|3883.4|3877.4|3882.5|3876.5|3883.4|3877.4|3882.5|3876.5|13
1606151210000|2020-11-23 17:06:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|2
1606151220000|2020-11-23 17:07:00|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.4|3875.4|5
1606151240000|2020-11-23 17:07:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1606151250000|2020-11-23 17:07:30|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|5
1606151260000|2020-11-23 17:07:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|0
1606151270000|2020-11-23 17:07:50|||||||||1
1606151280000|2020-11-23 17:08:00|3881.5|3875.5|3882.3|3876.3|3882.4|3876.4|3881.5|3875.5|4
1606151290000|2020-11-23 17:08:10|3881.5|3875.5|3881.5|3875.5|3882.4|3876.4|3881.5|3875.5|0
1606151300000|2020-11-23 17:08:20|3881.6|3875.6|3882.4|3876.4|3882.4|3876.4|3881.5|3875.5|2
1606151310000|2020-11-23 17:08:30|||||||||2
1606151320000|2020-11-23 17:08:40|||||||||2
1606151330000|2020-11-23 17:08:50|||||||||1
1606151340000|2020-11-23 17:09:00|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|2
1606151350000|2020-11-23 17:09:10|3881.6|3875.6|3882.5|3876.5|3882.5|3876.5|3881.6|3875.6|0
1606151360000|2020-11-23 17:09:20|3882.4|3876.4|3882.4|3876.4|3882.5|3876.5|3882.4|3876.4|2
1606151370000|2020-11-23 17:09:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|6
1606151380000|2020-11-23 17:09:40|3883.6|3877.6|3884.7|3878.7|3884.7|3878.7|3883.2|3877.2|15
1606151390000|2020-11-23 17:09:50|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1606151400000|2020-11-23 17:10:00|||||||||1
1606151410000|2020-11-23 17:10:10|||||||||1
1606151420000|2020-11-23 17:10:20|3885.6|3879.6|3885.9|3879.9|3885.9|3879.9|3885.6|3879.6|3
1606151430000|2020-11-23 17:10:30|3885.7|3879.7|3885.4|3879.4|3885.7|3879.7|3885.4|3879.4|1
1606151440000|2020-11-23 17:10:40|3885.7|3879.7|3884.7|3878.7|3885.7|3879.7|3884.7|3878.7|8
1606151450000|2020-11-23 17:10:50|3883.9|3877.9|3884.6|3878.6|3884.6|3878.6|3883.7|3877.7|2
1606151460000|2020-11-23 17:11:00|3883.9|3877.9|3882.9|3876.9|3884.2|3878.2|3882.9|3876.9|1
1606151470000|2020-11-23 17:11:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3881.9|3875.9|18
1606151480000|2020-11-23 17:11:20|3882.4|3876.4|3882.9|3876.9|3883.7|3877.7|3882.4|3876.4|13
1606151490000|2020-11-23 17:11:30|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|1
1606151510000|2020-11-23 17:11:50|||||||||1
1606151520000|2020-11-23 17:12:00|||||||||1
1606151530000|2020-11-23 17:12:10|3881.9|3875.9|3882.9|3876.9|3882.9|3876.9|3881.9|3875.9|92
1606151540000|2020-11-23 17:12:20|||||||||1
1606151550000|2020-11-23 17:12:30|||||||||60
1606151560000|2020-11-23 17:12:40|3883.6|3877.6|3883.7|3877.7|3883.9|3877.9|3883.6|3877.6|8
1606151570000|2020-11-23 17:12:50|3883.9|3877.9|3885.4|3879.4|3885.9|3879.9|3883.9|3877.9|10
1606151580000|2020-11-23 17:13:00|3885|3879|3885|3879|3885.9|3879.9|3884.9|3878.9|3
1606151590000|2020-11-23 17:13:10|3885.1|3879.1|3885.9|3879.9|3885.9|3879.9|3885.1|3879.1|0
1606151600000|2020-11-23 17:13:20|3886.1|3880.1|3885.9|3879.9|3886.9|3880.9|3885.9|3879.9|7
1606151610000|2020-11-23 17:13:30|3886|3880|3886|3880|3886|3880|3885.9|3879.9|1
1606151620000|2020-11-23 17:13:40|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|1
1606151630000|2020-11-23 17:13:50|3886|3880|3885.9|3879.9|3886|3880|3885.9|3879.9|6
1606151640000|2020-11-23 17:14:00|3885|3879|3885|3879|3885.9|3879.9|3885|3879|1
1606151650000|2020-11-23 17:14:10|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|0
1606151660000|2020-11-23 17:14:20|3885|3879|3885|3879|3885|3879|3885|3879|122
1606151670000|2020-11-23 17:14:30|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|1
1606151680000|2020-11-23 17:14:40|||||||||15
1606151690000|2020-11-23 17:14:50|||||||||4
1606151700000|2020-11-23 17:15:00|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|2
1606151710000|2020-11-23 17:15:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1606151720000|2020-11-23 17:15:20|3886|3880|3885.9|3879.9|3886|3880|3885.9|3879.9|1
1606151730000|2020-11-23 17:15:30|3884.9|3878.9|3884.7|3878.7|3885|3879|3884.7|3878.7|1
1606151740000|2020-11-23 17:15:40|3884.9|3878.9|3885|3879|3885|3879|3884.9|3878.9|0
1606151750000|2020-11-23 17:15:50|3884.9|3878.9|3884.9|3878.9|3885|3879|3884.9|3878.9|2
1606151760000|2020-11-23 17:16:00|3885|3879|3886.9|3880.9|3886.9|3880.9|3885|3879|9
1606151780000|2020-11-23 17:16:20|||||||||1
1606151790000|2020-11-23 17:16:30|3886|3880|3886.9|3880.9|3886.9|3880.9|3885.9|3879.9|8
1606151810000|2020-11-23 17:16:50|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|247
1606151830000|2020-11-23 17:17:10|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|0
1606151840000|2020-11-23 17:17:20|||||||||5
1606151850000|2020-11-23 17:17:30|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|34
1606151870000|2020-11-23 17:17:50|||||||||3
1606151880000|2020-11-23 17:18:00|||||||||1
1606151890000|2020-11-23 17:18:10|||||||||1
1606151900000|2020-11-23 17:18:20|||||||||3
1606151910000|2020-11-23 17:18:30|3888|3882|3888|3882|3888.1|3882.1|3888|3882|130
1606151930000|2020-11-23 17:18:50|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|1
1606151940000|2020-11-23 17:19:00|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|1
1606151950000|2020-11-23 17:19:10|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|0
1606151960000|2020-11-23 17:19:20|||||||||1
1606151970000|2020-11-23 17:19:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|2
1606151990000|2020-11-23 17:19:50|||||||||1
1606152000000|2020-11-23 17:20:00|3888|3882|3888|3882|3888|3882|3888|3882|1
1606152020000|2020-11-23 17:20:20|||||||||1
1606152030000|2020-11-23 17:20:30|||||||||1
1606152040000|2020-11-23 17:20:40|||||||||1
1606152050000|2020-11-23 17:20:50|||||||||1
1606152060000|2020-11-23 17:21:00|||||||||1
1606152070000|2020-11-23 17:21:10|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|0
1606152080000|2020-11-23 17:21:20|||||||||1
1606152090000|2020-11-23 17:21:30|||||||||3
1606152110000|2020-11-23 17:21:50|||||||||1
1606152120000|2020-11-23 17:22:00|||||||||2
1606152130000|2020-11-23 17:22:10|||||||||3
1606152150000|2020-11-23 17:22:30|||||||||2
1606152170000|2020-11-23 17:22:50|||||||||1
1606152180000|2020-11-23 17:23:00|||||||||1
1606152190000|2020-11-23 17:23:10|||||||||2
1606152200000|2020-11-23 17:23:20|||||||||1
1606152210000|2020-11-23 17:23:30|||||||||1
1606152230000|2020-11-23 17:23:50|||||||||1
1606152240000|2020-11-23 17:24:00|3888.6|3882.6|3890|3884|3890.9|3884.9|3888.6|3882.6|24
1606152250000|2020-11-23 17:24:10|3889.9|3883.9|3889.9|3883.9|3890|3884|3889.9|3883.9|0
1606152260000|2020-11-23 17:24:20|||||||||1
1606152270000|2020-11-23 17:24:30|3888.9|3882.9|3888|3882|3888.9|3882.9|3888|3882|4
1606152280000|2020-11-23 17:24:40|3887.9|3881.9|3887|3881|3888|3882|3887|3881|1
1606152290000|2020-11-23 17:24:50|3886.9|3880.9|3886.5|3880.5|3887|3881|3886.5|3880.5|2
1606152300000|2020-11-23 17:25:00|3889|3883|3889.1|3883.1|3890|3884|3889|3883|16
1606152310000|2020-11-23 17:25:10|3889.5|3883.5|3889.9|3883.9|3889.9|3883.9|3889.5|3883.5|2
1606152320000|2020-11-23 17:25:20|3889|3883|3888.9|3882.9|3889|3883|3888.9|3882.9|1
1606152330000|2020-11-23 17:25:30|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1606152340000|2020-11-23 17:25:40|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|1
1606152350000|2020-11-23 17:25:50|3889.9|3883.9|3890|3884|3890|3884|3889.9|3883.9|116
1606152360000|2020-11-23 17:26:00|3889.9|3883.9|3888.7|3882.7|3890.9|3884.9|3888.7|3882.7|90
1606152370000|2020-11-23 17:26:10|3888.9|3882.9|3889.9|3883.9|3889.9|3883.9|3888.9|3882.9|11
1606152380000|2020-11-23 17:26:20|3890.2|3884.2|3890.1|3884.1|3890.6|3884.6|3889.6|3883.6|106
1606152390000|2020-11-23 17:26:30|3889.6|3883.6|3888.5|3882.5|3889.6|3883.6|3888.5|3882.5|107
1606152400000|2020-11-23 17:26:40|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|27
1606152410000|2020-11-23 17:26:50|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|1
1606152420000|2020-11-23 17:27:00|3887.4|3881.4|3887.5|3881.5|3887.5|3881.5|3887.4|3881.4|3
1606152440000|2020-11-23 17:27:20|||||||||1
1606152450000|2020-11-23 17:27:30|3888|3882|3888.5|3882.5|3888.5|3882.5|3888|3882|2
1606152460000|2020-11-23 17:27:40|3887.6|3881.6|3888|3882|3888|3882|3887.5|3881.5|4
1606152470000|2020-11-23 17:27:50|3888.4|3882.4|3888.5|3882.5|3888.5|3882.5|3888.4|3882.4|2
1606152480000|2020-11-23 17:28:00|||||||||1
1606152490000|2020-11-23 17:28:10|3888.6|3882.6|3889|3883|3889.4|3883.4|3888.6|3882.6|1
1606152500000|2020-11-23 17:28:20|3889.4|3883.4|3889.5|3883.5|3889.5|3883.5|3888.9|3882.9|4
1606152510000|2020-11-23 17:28:30|3889.6|3883.6|3890.6|3884.6|3890.6|3884.6|3889.6|3883.6|1
1606152520000|2020-11-23 17:28:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3
1606152530000|2020-11-23 17:28:50|3890.4|3884.4|3889.5|3883.5|3890.4|3884.4|3889.5|3883.5|1
1606152540000|2020-11-23 17:29:00|3890|3884|3890.5|3884.5|3890.5|3884.5|3889.6|3883.6|11
1606152560000|2020-11-23 17:29:20|3891.5|3885.5|3890.5|3884.5|3891.5|3885.5|3890.5|3884.5|2
1606152570000|2020-11-23 17:29:30|||||||||5
1606152590000|2020-11-23 17:29:50|||||||||2
1606152600000|2020-11-23 17:30:00|||||||||1
1606152620000|2020-11-23 17:30:20|3890.4|3884.4|3890.5|3884.5|3890.5|3884.5|3890.4|3884.4|4
1606152630000|2020-11-23 17:30:30|3890|3884|3890|3884|3890|3884|3890|3884|1
1606152640000|2020-11-23 17:30:40|3890.4|3884.4|3888.6|3882.6|3890.5|3884.5|3888.6|3882.6|8
1606152650000|2020-11-23 17:30:50|||||||||2
1606152660000|2020-11-23 17:31:00|3889|3883|3888.6|3882.6|3889.4|3883.4|3888.6|3882.6|2
1606152680000|2020-11-23 17:31:20|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|2
1606152690000|2020-11-23 17:31:30|3888.4|3882.4|3888.4|3882.4|3888.4|3882.4|3888|3882|2
1606152710000|2020-11-23 17:31:50|||||||||2
1606152720000|2020-11-23 17:32:00|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|9
1606152730000|2020-11-23 17:32:10|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|1
1606152740000|2020-11-23 17:32:20|3889|3883|3888.6|3882.6|3889|3883|3888.6|3882.6|1
1606152750000|2020-11-23 17:32:30|3889.4|3883.4|3889.5|3883.5|3890.4|3884.4|3889.4|3883.4|4
1606152760000|2020-11-23 17:32:40|3889.6|3883.6|3889.6|3883.6|3890.4|3884.4|3889.6|3883.6|0
1606152770000|2020-11-23 17:32:50|3890.4|3884.4|3889.6|3883.6|3890.4|3884.4|3889.6|3883.6|1
1606152780000|2020-11-23 17:33:00|3890.4|3884.4|3890|3884|3890.4|3884.4|3890|3884|3
1606152800000|2020-11-23 17:33:20|3889.6|3883.6|3890.4|3884.4|3890.4|3884.4|3889.6|3883.6|4
1606152810000|2020-11-23 17:33:30|3889.6|3883.6|3890|3884|3890|3884|3889.6|3883.6|15
1606152820000|2020-11-23 17:33:40|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|5
1606152830000|2020-11-23 17:33:50|||||||||1
1606152840000|2020-11-23 17:34:00|||||||||1
1606152850000|2020-11-23 17:34:10|3889.1|3883.1|3889.5|3883.5|3889.5|3883.5|3889.1|3883.1|0
1606152860000|2020-11-23 17:34:20|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|2
1606152870000|2020-11-23 17:34:30|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|1
1606152880000|2020-11-23 17:34:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|0
1606152890000|2020-11-23 17:34:50|3889.5|3883.5|3888.5|3882.5|3889.5|3883.5|3888.5|3882.5|2
1606152900000|2020-11-23 17:35:00|3888.4|3882.4|3889.5|3883.5|3889.5|3883.5|3888.1|3882.1|1
1606152920000|2020-11-23 17:35:20|3889.6|3883.6|3889.5|3883.5|3889.6|3883.6|3889.5|3883.5|1
1606152930000|2020-11-23 17:35:30|3889|3883|3889.1|3883.1|3889.5|3883.5|3889|3883|5
1606152950000|2020-11-23 17:35:50|||||||||2
1606152960000|2020-11-23 17:36:00|||||||||3
1606152970000|2020-11-23 17:36:10|3889.5|3883.5|3888.6|3882.6|3889.5|3883.5|3888.6|3882.6|124
1606152980000|2020-11-23 17:36:20|||||||||1
1606152990000|2020-11-23 17:36:30|3889.4|3883.4|3889|3883|3889.4|3883.4|3889|3883|2
1606153000000|2020-11-23 17:36:40|3889.4|3883.4|3889|3883|3889.4|3883.4|3889|3883|200
1606153010000|2020-11-23 17:36:50|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|3889.4|3883.4|6
1606153020000|2020-11-23 17:37:00|3889|3883|3889|3883|3889|3883|3889|3883|2
1606153030000|2020-11-23 17:37:10|3888.6|3882.6|3887.5|3881.5|3888.6|3882.6|3887.5|3881.5|0
1606153040000|2020-11-23 17:37:20|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|1
1606153050000|2020-11-23 17:37:30|3888|3882|3888|3882|3888|3882|3888|3882|1
1606153060000|2020-11-23 17:37:40|3888.4|3882.4|3888.5|3882.5|3888.5|3882.5|3887.6|3881.6|7
1606153070000|2020-11-23 17:37:50|||||||||2
1606153080000|2020-11-23 17:38:00|3888.4|3882.4|3888.3|3882.3|3888.4|3882.4|3887.5|3881.5|199
1606153090000|2020-11-23 17:38:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3887.4|3881.4|600
1606153100000|2020-11-23 17:38:20|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|0
1606153110000|2020-11-23 17:38:30|3888.2|3882.2|3888.2|3882.2|3888.6|3882.6|3888.2|3882.2|113
1606153120000|2020-11-23 17:38:40|3888.1|3882.1|3886.4|3880.4|3888.1|3882.1|3886.4|3880.4|50
1606153130000|2020-11-23 17:38:50|3886.3|3880.3|3886.4|3880.4|3886.4|3880.4|3886.3|3880.3|14
1606153140000|2020-11-23 17:39:00|3886|3880|3886.4|3880.4|3886.4|3880.4|3886|3880|1
1606153150000|2020-11-23 17:39:10|3886.3|3880.3|3885.4|3879.4|3886.3|3880.3|3885.4|3879.4|11
1606153160000|2020-11-23 17:39:20|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|1
1606153170000|2020-11-23 17:39:30|||||||||5
1606153180000|2020-11-23 17:39:40|||||||||10
1606153190000|2020-11-23 17:39:50|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|3885.4|3879.4|1
1606153200000|2020-11-23 17:40:00|3884.5|3878.5|3884.5|3878.5|3885.4|3879.4|3884.5|3878.5|1
1606153220000|2020-11-23 17:40:20|3885.3|3879.3|3885.5|3879.5|3885.6|3879.6|3885.3|3879.3|21
1606153230000|2020-11-23 17:40:30|3885.1|3879.1|3885.5|3879.5|3885.6|3879.6|3885.1|3879.1|33
1606153240000|2020-11-23 17:40:40|3884.7|3878.7|3885.7|3879.7|3885.7|3879.7|3884.7|3878.7|5
1606153250000|2020-11-23 17:40:50|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|1
1606153260000|2020-11-23 17:41:00|3885.7|3879.7|3885.5|3879.5|3885.8|3879.8|3885|3879|1
1606153270000|2020-11-23 17:41:10|3885.3|3879.3|3885.8|3879.8|3885.8|3879.8|3885.3|3879.3|0
1606153280000|2020-11-23 17:41:20|3885.7|3879.7|3888|3882|3888|3882|3885.3|3879.3|5
1606153290000|2020-11-23 17:41:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|2
1606153300000|2020-11-23 17:41:40|3888|3882|3887.1|3881.1|3888.1|3882.1|3887|3881|0
1606153310000|2020-11-23 17:41:50|3888|3882|3887.1|3881.1|3888|3882|3887|3881|1
1606153320000|2020-11-23 17:42:00|3887|3881|3887.1|3881.1|3888|3882|3887|3881|1
1606153330000|2020-11-23 17:42:10|3888|3882|3888|3882|3888|3882|3888|3882|0
1606153340000|2020-11-23 17:42:20|3887|3881|3887|3881|3887|3881|3887|3881|8
1606153350000|2020-11-23 17:42:30|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3
1606153370000|2020-11-23 17:42:50|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.7|3880.7|4
1606153380000|2020-11-23 17:43:00|3886.7|3880.7|3884.7|3878.7|3886.7|3880.7|3884.7|3878.7|6
1606153400000|2020-11-23 17:43:20|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|1
1606153410000|2020-11-23 17:43:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1606153420000|2020-11-23 17:43:40|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|1
1606153430000|2020-11-23 17:43:50|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.1|3879.1|1
1606153440000|2020-11-23 17:44:00|3885.6|3879.6|3885.7|3879.7|3885.7|3879.7|3885.6|3879.6|2
1606153450000|2020-11-23 17:44:10|3886.5|3880.5|3885.7|3879.7|3886.5|3880.5|3885.7|3879.7|4
1606153460000|2020-11-23 17:44:20|3885.8|3879.8|3886.2|3880.2|3886.2|3880.2|3885.8|3879.8|2
1606153470000|2020-11-23 17:44:30|3885.8|3879.8|3886.7|3880.7|3886.7|3880.7|3885.8|3879.8|1
1606153480000|2020-11-23 17:44:40|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|10
1606153490000|2020-11-23 17:44:50|3887.3|3881.3|3887.7|3881.7|3887.7|3881.7|3887.3|3881.3|4
1606153500000|2020-11-23 17:45:00|||||||||6
1606153520000|2020-11-23 17:45:20|3887|3881|3887|3881|3887|3881|3887|3881|8
1606153530000|2020-11-23 17:45:30|||||||||3
1606153540000|2020-11-23 17:45:40|||||||||1
1606153550000|2020-11-23 17:45:50|||||||||1
1606153560000|2020-11-23 17:46:00|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|3
1606153580000|2020-11-23 17:46:20|3888|3882|3888|3882|3888|3882|3888|3882|4
1606153590000|2020-11-23 17:46:30|3889|3883|3889|3883|3889|3883|3889|3883|3
1606153600000|2020-11-23 17:46:40|3888.1|3882.1|3889.1|3883.1|3889.1|3883.1|3888.1|3882.1|3
1606153610000|2020-11-23 17:46:50|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|1
1606153620000|2020-11-23 17:47:00|3890|3884|3889.8|3883.8|3890|3884|3889.8|3883.8|1
1606153630000|2020-11-23 17:47:10|3889|3883|3889|3883|3889|3883|3889|3883|10
1606153640000|2020-11-23 17:47:20|||||||||1
1606153650000|2020-11-23 17:47:30|3888.2|3882.2|3889|3883|3889|3883|3888.2|3882.2|2
1606153660000|2020-11-23 17:47:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|0
1606153670000|2020-11-23 17:47:50|||||||||3
1606153680000|2020-11-23 17:48:00|||||||||1
1606153700000|2020-11-23 17:48:20|3888.2|3882.2|3887.8|3881.8|3888.5|3882.5|3887.8|3881.8|4
1606153710000|2020-11-23 17:48:30|3887|3881|3887|3881|3887|3881|3887|3881|1
1606153720000|2020-11-23 17:48:40|3887.3|3881.3|3887.3|3881.3|3887.3|3881.3|3887|3881|0
1606153730000|2020-11-23 17:48:50|3887.7|3881.7|3887.3|3881.3|3887.7|3881.7|3887.3|3881.3|1
1606153740000|2020-11-23 17:49:00|3887.5|3881.5|3887.8|3881.8|3888|3882|3887.5|3881.5|3
1606153760000|2020-11-23 17:49:20|||||||||1
1606153770000|2020-11-23 17:49:30|3887.7|3881.7|3887.8|3881.8|3888|3882|3887.7|3881.7|5
1606153790000|2020-11-23 17:49:50|3887.7|3881.7|3888.7|3882.7|3888.7|3882.7|3887.7|3881.7|10
1606153800000|2020-11-23 17:50:00|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3
1606153810000|2020-11-23 17:50:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3
1606153820000|2020-11-23 17:50:20|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|5
1606153830000|2020-11-23 17:50:30|3887|3881|3887|3881|3887|3881|3887|3881|1
1606153850000|2020-11-23 17:50:50|3887.3|3881.3|3887|3881|3887.3|3881.3|3887|3881|26
1606153860000|2020-11-23 17:51:00|||||||||1
1606153870000|2020-11-23 17:51:10|||||||||2
1606153880000|2020-11-23 17:51:20|||||||||1
1606153890000|2020-11-23 17:51:30|||||||||2
1606153900000|2020-11-23 17:51:40|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|0
1606153910000|2020-11-23 17:51:50|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|2
1606153920000|2020-11-23 17:52:00|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|15
1606153930000|2020-11-23 17:52:10|3885|3879|3885|3879|3885|3879|3885|3879|0
1606153940000|2020-11-23 17:52:20|||||||||1
1606153950000|2020-11-23 17:52:30|||||||||1
1606153970000|2020-11-23 17:52:50|||||||||18
1606153980000|2020-11-23 17:53:00|||||||||10
1606154000000|2020-11-23 17:53:20|||||||||1
1606154010000|2020-11-23 17:53:30|||||||||1
1606154030000|2020-11-23 17:53:50|||||||||4
1606154040000|2020-11-23 17:54:00|||||||||2
1606154060000|2020-11-23 17:54:20|3883|3877|3883.5|3877.5|3884|3878|3883|3877|47
1606154070000|2020-11-23 17:54:30|3883.6|3877.6|3883.5|3877.5|3884|3878|3883.5|3877.5|0
1606154080000|2020-11-23 17:54:40|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|0
1606154090000|2020-11-23 17:54:50|3884|3878|3885.2|3879.2|3885.2|3879.2|3884|3878|68
1606154100000|2020-11-23 17:55:00|3886|3880|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|4
1606154110000|2020-11-23 17:55:10|||||||||1
1606154120000|2020-11-23 17:55:20|||||||||1
1606154130000|2020-11-23 17:55:30|||||||||1
1606154150000|2020-11-23 17:55:50|3886|3880|3885.1|3879.1|3886|3880|3885.1|3879.1|1
1606154160000|2020-11-23 17:56:00|3885|3879|3885.1|3879.1|3885.1|3879.1|3885|3879|1
1606154170000|2020-11-23 17:56:10|3886|3880|3885.1|3879.1|3886|3880|3885.1|3879.1|0
1606154180000|2020-11-23 17:56:20|3886|3880|3886|3880|3886|3880|3886|3880|1
1606154190000|2020-11-23 17:56:30|3885.3|3879.3|3885|3879|3885.7|3879.7|3885|3879|12
1606154210000|2020-11-23 17:56:50|3884.3|3878.3|3885|3879|3885|3879|3884.3|3878.3|1
1606154220000|2020-11-23 17:57:00|||||||||1
1606154240000|2020-11-23 17:57:20|||||||||1
1606154250000|2020-11-23 17:57:30|||||||||1
1606154260000|2020-11-23 17:57:40|3885.3|3879.3|3885.5|3879.5|3885.5|3879.5|3885.3|3879.3|25
1606154270000|2020-11-23 17:57:50|3886|3880|3885|3879|3886|3880|3885|3879|5
1606154280000|2020-11-23 17:58:00|3885.3|3879.3|3885|3879|3885.3|3879.3|3885|3879|6
1606154290000|2020-11-23 17:58:10|||||||||1
1606154300000|2020-11-23 17:58:20|||||||||2
1606154310000|2020-11-23 17:58:30|3886|3880|3887|3881|3887|3881|3885.6|3879.6|3
1606154320000|2020-11-23 17:58:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|0
1606154330000|2020-11-23 17:58:50|3887|3881|3887|3881|3887|3881|3887|3881|1
1606154340000|2020-11-23 17:59:00|||||||||2
1606154350000|2020-11-23 17:59:10|3886.1|3880.1|3886|3880|3886.1|3880.1|3886|3880|0
1606154360000|2020-11-23 17:59:20|||||||||2
1606154370000|2020-11-23 17:59:30|||||||||1
1606154380000|2020-11-23 17:59:40|3887|3881|3887|3881|3887|3881|3887|3881|7
1606154390000|2020-11-23 17:59:50|3886.6|3880.6|3886|3880|3886.6|3880.6|3886|3880|10
1606154400000|2020-11-23 18:00:00|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3
1606154410000|2020-11-23 18:00:10|3887|3881|3888|3882|3888|3882|3887|3881|2
1606154420000|2020-11-23 18:00:20|3888.1|3882.1|3888|3882|3888.1|3882.1|3888|3882|1
1606154430000|2020-11-23 18:00:30|||||||||1
1606154440000|2020-11-23 18:00:40|3887.8|3881.8|3887.7|3881.7|3887.8|3881.8|3887.7|3881.7|10
1606154450000|2020-11-23 18:00:50|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1606154460000|2020-11-23 18:01:00|3887.7|3881.7|3887.8|3881.8|3887.8|3881.8|3887.7|3881.7|1
1606154470000|2020-11-23 18:01:10|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1606154480000|2020-11-23 18:01:20|||||||||2
1606154490000|2020-11-23 18:01:30|3887.2|3881.2|3888.8|3882.8|3888.8|3882.8|3887.2|3881.2|2
1606154500000|2020-11-23 18:01:40|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|0
1606154510000|2020-11-23 18:01:50|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.7|3882.7|11
1606154520000|2020-11-23 18:02:00|3888.6|3882.6|3889.6|3883.6|3889.6|3883.6|3888.6|3882.6|12
1606154530000|2020-11-23 18:02:10|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1606154540000|2020-11-23 18:02:20|3888.8|3882.8|3889.7|3883.7|3889.7|3883.7|3888.8|3882.8|1
1606154550000|2020-11-23 18:02:30|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3887.8|3881.8|2
1606154560000|2020-11-23 18:02:40|||||||||1
1606154570000|2020-11-23 18:02:50|||||||||1
1606154580000|2020-11-23 18:03:00|||||||||1
1606154590000|2020-11-23 18:03:10|3889|3883|3889|3883|3889|3883|3889|3883|32
1606154610000|2020-11-23 18:03:30|||||||||1
1606154620000|2020-11-23 18:03:40|3888.2|3882.2|3889|3883|3889|3883|3888.2|3882.2|0
1606154630000|2020-11-23 18:03:50|3888.8|3882.8|3888.1|3882.1|3888.8|3882.8|3888.1|3882.1|2
1606154640000|2020-11-23 18:04:00|3888|3882|3888|3882|3888|3882|3888|3882|1
1606154660000|2020-11-23 18:04:20|3889|3883|3888.8|3882.8|3889|3883|3888.8|3882.8|6
1606154670000|2020-11-23 18:04:30|3889|3883|3889|3883|3889|3883|3889|3883|1
1606154680000|2020-11-23 18:04:40|3888.8|3882.8|3889|3883|3889|3883|3888.8|3882.8|0
1606154690000|2020-11-23 18:04:50|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|1
1606154700000|2020-11-23 18:05:00|3889|3883|3888|3882|3889|3883|3888|3882|0
1606154710000|2020-11-23 18:05:10|||||||||12
1606154730000|2020-11-23 18:05:30|3887.8|3881.8|3887|3881|3888|3882|3887|3881|1
1606154740000|2020-11-23 18:05:40|3887.1|3881.1|3887|3881|3887.8|3881.8|3887|3881|0
1606154760000|2020-11-23 18:06:00|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1606154770000|2020-11-23 18:06:10|3887.3|3881.3|3887|3881|3887.3|3881.3|3887|3881|0
1606154780000|2020-11-23 18:06:20|||||||||2
1606154790000|2020-11-23 18:06:30|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1606154800000|2020-11-23 18:06:40|3886.7|3880.7|3886.8|3880.8|3886.8|3880.8|3886.7|3880.7|2
1606154810000|2020-11-23 18:06:50|3886|3880|3886|3880|3886|3880|3886|3880|10
1606154820000|2020-11-23 18:07:00|3886.8|3880.8|3887|3881|3887|3881|3886.8|3880.8|0
1606154830000|2020-11-23 18:07:10|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1606154840000|2020-11-23 18:07:20|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|0
1606154850000|2020-11-23 18:07:30|3886|3880|3886|3880|3886|3880|3886|3880|1
1606154870000|2020-11-23 18:07:50|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1606154900000|2020-11-23 18:08:20|3886|3880|3886|3880|3886|3880|3886|3880|0
1606154910000|2020-11-23 18:08:30|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1606154920000|2020-11-23 18:08:40|||||||||14
1606154930000|2020-11-23 18:08:50|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|1
1606154950000|2020-11-23 18:09:10|3886|3880|3886|3880|3886|3880|3886|3880|0
1606154960000|2020-11-23 18:09:20|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.7|3879.7|2
1606154970000|2020-11-23 18:09:30|||||||||1
1606154980000|2020-11-23 18:09:40|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1606154990000|2020-11-23 18:09:50|||||||||2
1606155000000|2020-11-23 18:10:00|3886.3|3880.3|3885|3879|3886.3|3880.3|3885|3879|4
1606155010000|2020-11-23 18:10:10|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|1
1606155020000|2020-11-23 18:10:20|3885.7|3879.7|3885.8|3879.8|3885.8|3879.8|3885.7|3879.7|9
1606155030000|2020-11-23 18:10:30|||||||||1
1606155040000|2020-11-23 18:10:40|3886|3880|3885.8|3879.8|3886|3880|3885.8|3879.8|0
1606155060000|2020-11-23 18:11:00|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|2
1606155070000|2020-11-23 18:11:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|1
1606155090000|2020-11-23 18:11:30|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|3886.3|3880.3|0
1606155100000|2020-11-23 18:11:40|||||||||4
1606155110000|2020-11-23 18:11:50|||||||||12
1606155130000|2020-11-23 18:12:10|3885.8|3879.8|3885.7|3879.7|3885.8|3879.8|3885.7|3879.7|3
1606155140000|2020-11-23 18:12:20|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1606155150000|2020-11-23 18:12:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1606155180000|2020-11-23 18:13:00|3886.6|3880.6|3886.2|3880.2|3886.6|3880.6|3886.2|3880.2|24
1606155190000|2020-11-23 18:13:10|3886.3|3880.3|3885.7|3879.7|3886.3|3880.3|3885.7|3879.7|0
1606155210000|2020-11-23 18:13:30|||||||||10
1606155220000|2020-11-23 18:13:40|||||||||3
1606155230000|2020-11-23 18:13:50|3884.7|3878.7|3884.6|3878.6|3884.7|3878.7|3884.5|3878.5|3
1606155240000|2020-11-23 18:14:00|3884.5|3878.5|3884.6|3878.6|3884.7|3878.7|3884.5|3878.5|4
1606155250000|2020-11-23 18:14:10|3884.7|3878.7|3884.6|3878.6|3884.7|3878.7|3884.6|3878.6|0
1606155280000|2020-11-23 18:14:40|3884.1|3878.1|3883.7|3877.7|3884.1|3878.1|3883.7|3877.7|4
1606155300000|2020-11-23 18:15:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|2
1606155310000|2020-11-23 18:15:10|3883.2|3877.2|3883.1|3877.1|3883.5|3877.5|3883.1|3877.1|4
1606155320000|2020-11-23 18:15:20|3883.5|3877.5|3882.5|3876.5|3883.5|3877.5|3882.5|3876.5|2
1606155340000|2020-11-23 18:15:40|||||||||5
1606155360000|2020-11-23 18:16:00|3882.7|3876.7|3883.5|3877.5|3883.5|3877.5|3882.7|3876.7|54
1606155370000|2020-11-23 18:16:10|||||||||2
1606155390000|2020-11-23 18:16:30|||||||||16
1606155400000|2020-11-23 18:16:40|||||||||4
1606155410000|2020-11-23 18:16:50|3883.3|3877.3|3883.5|3877.5|3883.5|3877.5|3883.3|3877.3|2
1606155420000|2020-11-23 18:17:00|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|11
1606155430000|2020-11-23 18:17:10|3882.9|3876.9|3883.3|3877.3|3883.3|3877.3|3882.9|3876.9|29
1606155440000|2020-11-23 18:17:20|3882.5|3876.5|3882.9|3876.9|3883.3|3877.3|3882.5|3876.5|2
1606155450000|2020-11-23 18:17:30|3882.5|3876.5|3882.3|3876.3|3882.5|3876.5|3882.3|3876.3|94
1606155460000|2020-11-23 18:17:40|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.3|3875.3|4
1606155470000|2020-11-23 18:17:50|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|0
1606155480000|2020-11-23 18:18:00|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|27
1606155490000|2020-11-23 18:18:10|||||||||2
1606155500000|2020-11-23 18:18:20|3882.4|3876.4|3882.4|3876.4|3882.5|3876.5|3882.4|3876.4|2
1606155510000|2020-11-23 18:18:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.4|3876.4|0
1606155520000|2020-11-23 18:18:40|||||||||3
1606155530000|2020-11-23 18:18:50|||||||||4
1606155540000|2020-11-23 18:19:00|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|2
1606155550000|2020-11-23 18:19:10|||||||||1
1606155570000|2020-11-23 18:19:30|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|0
1606155580000|2020-11-23 18:19:40|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|3882.4|3876.4|2
1606155590000|2020-11-23 18:19:50|3882.5|3876.5|3882.4|3876.4|3882.5|3876.5|3882.3|3876.3|9
1606155600000|2020-11-23 18:20:00|3882.3|3876.3|3882.4|3876.4|3882.4|3876.4|3881.5|3875.5|3
1606155610000|2020-11-23 18:20:10|3882.5|3876.5|3882.4|3876.4|3882.5|3876.5|3882.4|3876.4|2
1606155620000|2020-11-23 18:20:20|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|3882.5|3876.5|27
1606155630000|2020-11-23 18:20:30|3882.3|3876.3|3881.5|3875.5|3882.4|3876.4|3881.5|3875.5|0
1606155640000|2020-11-23 18:20:40|3881.4|3875.4|3881.5|3875.5|3881.5|3875.5|3881.4|3875.4|10
1606155650000|2020-11-23 18:20:50|3881.3|3875.3|3881.5|3875.5|3881.5|3875.5|3881.3|3875.3|1
1606155660000|2020-11-23 18:21:00|3881.4|3875.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|1
1606155670000|2020-11-23 18:21:10|3879.5|3873.5|3880.4|3874.4|3880.4|3874.4|3879.5|3873.5|4
1606155680000|2020-11-23 18:21:20|3880.5|3874.5|3879.5|3873.5|3880.5|3874.5|3879.3|3873.3|40
1606155690000|2020-11-23 18:21:30|3880.4|3874.4|3880.5|3874.5|3880.5|3874.5|3880|3874|4
1606155700000|2020-11-23 18:21:40|3880.4|3874.4|3880.5|3874.5|3880.5|3874.5|3880.4|3874.4|4
1606155720000|2020-11-23 18:22:00|3881.5|3875.5|3882.4|3876.4|3882.5|3876.5|3881.5|3875.5|3
1606155730000|2020-11-23 18:22:10|3881.9|3875.9|3880.5|3874.5|3882.4|3876.4|3880.5|3874.5|4
1606155740000|2020-11-23 18:22:20|||||||||1
1606155760000|2020-11-23 18:22:40|||||||||12
1606155770000|2020-11-23 18:22:50|||||||||1
1606155780000|2020-11-23 18:23:00|3880.4|3874.4|3879.5|3873.5|3880.4|3874.4|3879.5|3873.5|0
1606155790000|2020-11-23 18:23:10|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|1
1606155800000|2020-11-23 18:23:20|3880|3874|3880|3874|3880|3874|3880|3874|8
1606155810000|2020-11-23 18:23:30|3879.9|3873.9|3881.3|3875.3|3881.3|3875.3|3879.9|3873.9|28
1606155820000|2020-11-23 18:23:40|3880.9|3874.9|3880.3|3874.3|3880.9|3874.9|3880.3|3874.3|5
1606155840000|2020-11-23 18:24:00|3880.4|3874.4|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|1
1606155850000|2020-11-23 18:24:10|3880.3|3874.3|3879.9|3873.9|3880.3|3874.3|3879.9|3873.9|2
1606155860000|2020-11-23 18:24:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|10
1606155880000|2020-11-23 18:24:40|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|2
1606155890000|2020-11-23 18:24:50|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|1
1606155900000|2020-11-23 18:25:00|3879.5|3873.5|3878.5|3872.5|3879.5|3873.5|3878.5|3872.5|1
1606155910000|2020-11-23 18:25:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3
1606155920000|2020-11-23 18:25:20|3878.5|3872.5|3878.5|3872.5|3878.9|3872.9|3878.5|3872.5|0
1606155930000|2020-11-23 18:25:30|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|0
1606155940000|2020-11-23 18:25:40|3878|3872|3878|3872|3878|3872|3877.5|3871.5|3
1606155950000|2020-11-23 18:25:50|3877.5|3871.5|3877.5|3871.5|3878.4|3872.4|3877.5|3871.5|8
1606155960000|2020-11-23 18:26:00|3877.9|3871.9|3878|3872|3878|3872|3877.9|3871.9|1
1606155970000|2020-11-23 18:26:10|3875.4|3869.4|3874.3|3868.3|3875.4|3869.4|3873.7|3867.7|26
1606155980000|2020-11-23 18:26:20|3874.4|3868.4|3873.8|3867.8|3874.4|3868.4|3873.7|3867.7|7
1606155990000|2020-11-23 18:26:30|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|0
1606156000000|2020-11-23 18:26:40|||||||||12
1606156010000|2020-11-23 18:26:50|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|0
1606156020000|2020-11-23 18:27:00|3872.5|3866.5|3873.5|3867.5|3873.5|3867.5|3872.5|3866.5|10
1606156030000|2020-11-23 18:27:10|3873.9|3867.9|3872.9|3866.9|3874.3|3868.3|3872.5|3866.5|38
1606156040000|2020-11-23 18:27:20|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|11
1606156050000|2020-11-23 18:27:30|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|13
1606156060000|2020-11-23 18:27:40|3874.2|3868.2|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|3
1606156070000|2020-11-23 18:27:50|||||||||8
1606156080000|2020-11-23 18:28:00|3873.8|3867.8|3874.2|3868.2|3874.2|3868.2|3873.7|3867.7|169
1606156090000|2020-11-23 18:28:10|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3
1606156100000|2020-11-23 18:28:20|3873.7|3867.7|3873.3|3867.3|3873.7|3867.7|3873.3|3867.3|2
1606156110000|2020-11-23 18:28:30|||||||||142
1606156120000|2020-11-23 18:28:40|3872.7|3866.7|3872.2|3866.2|3872.7|3866.7|3871.8|3865.8|15
1606156130000|2020-11-23 18:28:50|3871.7|3865.7|3871.8|3865.8|3872.2|3866.2|3871.7|3865.7|0
1606156140000|2020-11-23 18:29:00|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|0
1606156150000|2020-11-23 18:29:10|3872.1|3866.1|3872.2|3866.2|3872.2|3866.2|3872.1|3866.1|4
1606156160000|2020-11-23 18:29:20|3872.3|3866.3|3872.2|3866.2|3872.3|3866.3|3872.2|3866.2|3
1606156170000|2020-11-23 18:29:30|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|2
1606156180000|2020-11-23 18:29:40|3873.1|3867.1|3872.2|3866.2|3873.1|3867.1|3872.2|3866.2|4
1606156190000|2020-11-23 18:29:50|3871.3|3865.3|3872.1|3866.1|3872.1|3866.1|3871.3|3865.3|11
1606156200000|2020-11-23 18:30:00|3872.2|3866.2|3870.2|3864.2|3872.2|3866.2|3869.2|3863.2|49
1606156210000|2020-11-23 18:30:10|3869.8|3863.8|3870.7|3864.7|3870.7|3864.7|3869.7|3863.7|72
1606156220000|2020-11-23 18:30:20|3870.2|3864.2|3870.6|3864.6|3870.7|3864.7|3870.1|3864.1|22
1606156230000|2020-11-23 18:30:30|3870.7|3864.7|3869.2|3863.2|3870.7|3864.7|3869.2|3863.2|13
1606156240000|2020-11-23 18:30:40|3869.6|3863.6|3870.1|3864.1|3870.1|3864.1|3869.6|3863.6|0
1606156250000|2020-11-23 18:30:50|3871.1|3865.1|3870.7|3864.7|3871.1|3865.1|3870.6|3864.6|0
1606156260000|2020-11-23 18:31:00|3871.1|3865.1|3870.7|3864.7|3871.1|3865.1|3870.7|3864.7|4
1606156270000|2020-11-23 18:31:10|||||||||3
1606156280000|2020-11-23 18:31:20|||||||||2
1606156290000|2020-11-23 18:31:30|3871.1|3865.1|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|0
1606156300000|2020-11-23 18:31:40|3870.7|3864.7|3869.7|3863.7|3870.7|3864.7|3869.6|3863.6|0
1606156310000|2020-11-23 18:31:50|3869.6|3863.6|3868.7|3862.7|3869.6|3863.6|3868.7|3862.7|0
1606156320000|2020-11-23 18:32:00|3869.1|3863.1|3869.2|3863.2|3869.2|3863.2|3868.7|3862.7|1
1606156330000|2020-11-23 18:32:10|||||||||1
1606156340000|2020-11-23 18:32:20|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|1
1606156350000|2020-11-23 18:32:30|3868.7|3862.7|3871.6|3865.6|3871.6|3865.6|3868.7|3862.7|77
1606156360000|2020-11-23 18:32:40|3871.2|3865.2|3870.2|3864.2|3871.2|3865.2|3870.2|3864.2|301
1606156370000|2020-11-23 18:32:50|3870.3|3864.3|3871.2|3865.2|3871.2|3865.2|3870.3|3864.3|2
1606156380000|2020-11-23 18:33:00|3871.1|3865.1|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|4
1606156390000|2020-11-23 18:33:10|3871.1|3865.1|3870.4|3864.4|3871.1|3865.1|3870.4|3864.4|19
1606156400000|2020-11-23 18:33:20|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1606156410000|2020-11-23 18:33:30|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|2
1606156420000|2020-11-23 18:33:40|3869.7|3863.7|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|0
1606156430000|2020-11-23 18:33:50|3869.1|3863.1|3869.6|3863.6|3869.6|3863.6|3869.1|3863.1|0
1606156440000|2020-11-23 18:34:00|3870.1|3864.1|3870.2|3864.2|3870.2|3864.2|3870.1|3864.1|0
1606156450000|2020-11-23 18:34:10|3870.6|3864.6|3870.1|3864.1|3870.6|3864.6|3870.1|3864.1|7
1606156460000|2020-11-23 18:34:20|3869.9|3863.9|3869.4|3863.4|3869.9|3863.9|3869.1|3863.1|0
1606156470000|2020-11-23 18:34:30|3869.6|3863.6|3869.4|3863.4|3869.6|3863.6|3869.4|3863.4|0
1606156480000|2020-11-23 18:34:40|3869.1|3863.1|3868.7|3862.7|3869.1|3863.1|3868.7|3862.7|8
1606156490000|2020-11-23 18:34:50|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|48
1606156500000|2020-11-23 18:35:00|||||||||15
1606156510000|2020-11-23 18:35:10|3868.4|3862.4|3867.1|3861.1|3868.4|3862.4|3866.8|3860.8|8
1606156520000|2020-11-23 18:35:20|3866.9|3860.9|3867.1|3861.1|3867.1|3861.1|3866.9|3860.9|3
1606156530000|2020-11-23 18:35:30|3866.9|3860.9|3866.4|3860.4|3866.9|3860.9|3866.1|3860.1|3
1606156540000|2020-11-23 18:35:40|3865.9|3859.9|3866.9|3860.9|3867.1|3861.1|3865.8|3859.8|36
1606156550000|2020-11-23 18:35:50|3867.1|3861.1|3866.8|3860.8|3867.1|3861.1|3865.9|3859.9|1
1606156560000|2020-11-23 18:36:00|3866.1|3860.1|3865.9|3859.9|3866.9|3860.9|3865.9|3859.9|25
1606156570000|2020-11-23 18:36:10|3866.1|3860.1|3866.4|3860.4|3866.4|3860.4|3866.1|3860.1|0
1606156580000|2020-11-23 18:36:20|3866.6|3860.6|3866.9|3860.9|3866.9|3860.9|3866.6|3860.6|2
1606156590000|2020-11-23 18:36:30|3866.6|3860.6|3866.2|3860.2|3867.1|3861.1|3866.1|3860.1|5
1606156600000|2020-11-23 18:36:40|3866.1|3860.1|3866.2|3860.2|3866.2|3860.2|3866.1|3860.1|0
1606156610000|2020-11-23 18:36:50|3866.1|3860.1|3867.1|3861.1|3867.1|3861.1|3866.1|3860.1|7
1606156620000|2020-11-23 18:37:00|3868.1|3862.1|3866.2|3860.2|3868.1|3862.1|3866.2|3860.2|6
1606156630000|2020-11-23 18:37:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|1
1606156640000|2020-11-23 18:37:20|3866.2|3860.2|3864.3|3858.3|3866.2|3860.2|3864.3|3858.3|12
1606156650000|2020-11-23 18:37:30|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.3|3857.3|15
1606156660000|2020-11-23 18:37:40|3864.3|3858.3|3864.2|3858.2|3864.3|3858.3|3864.2|3858.2|6
1606156670000|2020-11-23 18:37:50|3864.1|3858.1|3864.3|3858.3|3864.3|3858.3|3864.1|3858.1|2
1606156680000|2020-11-23 18:38:00|3864.2|3858.2|3864.7|3858.7|3864.7|3858.7|3864.2|3858.2|2
1606156690000|2020-11-23 18:38:10|3865.1|3859.1|3866.1|3860.1|3866.1|3860.1|3865.1|3859.1|1
1606156700000|2020-11-23 18:38:20|3865.2|3859.2|3865.4|3859.4|3865.6|3859.6|3865.2|3859.2|53
1606156710000|2020-11-23 18:38:30|3865.2|3859.2|3865.1|3859.1|3865.2|3859.2|3864.8|3858.8|11
1606156720000|2020-11-23 18:38:40|3865.4|3859.4|3865.1|3859.1|3865.4|3859.4|3865.1|3859.1|0
1606156730000|2020-11-23 18:38:50|||||||||27
1606156740000|2020-11-23 18:39:00|3865.4|3859.4|3865.1|3859.1|3865.4|3859.4|3865.1|3859.1|0
1606156750000|2020-11-23 18:39:10|||||||||25
1606156760000|2020-11-23 18:39:20|||||||||4
1606156770000|2020-11-23 18:39:30|3864.7|3858.7|3864.7|3858.7|3865.1|3859.1|3864.3|3858.3|5
1606156780000|2020-11-23 18:39:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|42
1606156790000|2020-11-23 18:39:50|||||||||2
1606156800000|2020-11-23 18:40:00|3863.7|3857.7|3863.3|3857.3|3864.2|3858.2|3863.3|3857.3|21
1606156810000|2020-11-23 18:40:10|3864.2|3858.2|3864.1|3858.1|3864.2|3858.2|3863.7|3857.7|8
1606156820000|2020-11-23 18:40:20|3864.6|3858.6|3865.4|3859.4|3865.8|3859.8|3864.6|3858.6|6
1606156830000|2020-11-23 18:40:30|3865.1|3859.1|3864.4|3858.4|3865.4|3859.4|3864.4|3858.4|1
1606156840000|2020-11-23 18:40:40|3864.6|3858.6|3863.9|3857.9|3864.6|3858.6|3863.9|3857.9|8
1606156850000|2020-11-23 18:40:50|||||||||3
1606156860000|2020-11-23 18:41:00|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1606156870000|2020-11-23 18:41:10|3864.1|3858.1|3863.9|3857.9|3864.1|3858.1|3863.9|3857.9|3
1606156880000|2020-11-23 18:41:20|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|9
1606156890000|2020-11-23 18:41:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|5
1606156900000|2020-11-23 18:41:40|3862.8|3856.8|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|43
1606156910000|2020-11-23 18:41:50|3863.1|3857.1|3862.8|3856.8|3863.1|3857.1|3862.8|3856.8|14
1606156920000|2020-11-23 18:42:00|3862.9|3856.9|3862.9|3856.9|3863.8|3857.8|3862.8|3856.8|9
1606156930000|2020-11-23 18:42:10|3863.4|3857.4|3863.3|3857.3|3863.4|3857.4|3863.3|3857.3|1
1606156940000|2020-11-23 18:42:20|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1606156950000|2020-11-23 18:42:30|3863.1|3857.1|3863.1|3857.1|3863.4|3857.4|3862.8|3856.8|5
1606156960000|2020-11-23 18:42:40|3863.6|3857.6|3865.1|3859.1|3865.1|3859.1|3863.4|3857.4|377
1606156970000|2020-11-23 18:42:50|3865.6|3859.6|3865.4|3859.4|3866.4|3860.4|3865.4|3859.4|35
1606156980000|2020-11-23 18:43:00|||||||||13
1606156990000|2020-11-23 18:43:10|3864.6|3858.6|3863.4|3857.4|3864.6|3858.6|3862.8|3856.8|63
1606157000000|2020-11-23 18:43:20|3862.9|3856.9|3863.3|3857.3|3863.4|3857.4|3862.8|3856.8|3
1606157010000|2020-11-23 18:43:30|3863.4|3857.4|3862.8|3856.8|3863.4|3857.4|3862.8|3856.8|0
1606157030000|2020-11-23 18:43:50|||||||||1
1606157040000|2020-11-23 18:44:00|3862.1|3856.1|3861.2|3855.2|3862.1|3856.1|3861.2|3855.2|6
1606157050000|2020-11-23 18:44:10|3861.1|3855.1|3860.7|3854.7|3861.1|3855.1|3860.3|3854.3|3
1606157060000|2020-11-23 18:44:20|3860.8|3854.8|3860.7|3854.7|3861.2|3855.2|3860.7|3854.7|7
1606157070000|2020-11-23 18:44:30|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|21
1606157080000|2020-11-23 18:44:40|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|2
1606157090000|2020-11-23 18:44:50|3860.6|3854.6|3861.7|3855.7|3861.7|3855.7|3860.6|3854.6|8
1606157100000|2020-11-23 18:45:00|3862.1|3856.1|3861.1|3855.1|3862.1|3856.1|3861.1|3855.1|3
1606157110000|2020-11-23 18:45:10|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|1
1606157120000|2020-11-23 18:45:20|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|3
1606157130000|2020-11-23 18:45:30|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|2
1606157140000|2020-11-23 18:45:40|||||||||1
1606157150000|2020-11-23 18:45:50|3860.3|3854.3|3860.6|3854.6|3861.1|3855.1|3860.2|3854.2|16
1606157160000|2020-11-23 18:46:00|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|1
1606157180000|2020-11-23 18:46:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1606157190000|2020-11-23 18:46:30|3860.2|3854.2|3860.1|3854.1|3860.2|3854.2|3860.1|3854.1|33
1606157200000|2020-11-23 18:46:40|3860.2|3854.2|3860.1|3854.1|3860.2|3854.2|3859.9|3853.9|1
1606157210000|2020-11-23 18:46:50|3859.9|3853.9|3860.1|3854.1|3860.1|3854.1|3859.9|3853.9|2
1606157220000|2020-11-23 18:47:00|3860.9|3854.9|3861.7|3855.7|3862.2|3856.2|3860.9|3854.9|78
1606157230000|2020-11-23 18:47:10|||||||||1
1606157240000|2020-11-23 18:47:20|3862.1|3856.1|3862.9|3856.9|3863.4|3857.4|3862.1|3856.1|31
1606157250000|2020-11-23 18:47:30|3862.8|3856.8|3862|3856|3862.8|3856.8|3861.6|3855.6|16
1606157260000|2020-11-23 18:47:40|3861.6|3855.6|3863|3857|3863|3857|3861.6|3855.6|27
1606157270000|2020-11-23 18:47:50|3863.1|3857.1|3863.1|3857.1|3863.5|3857.5|3863.1|3857.1|2
1606157280000|2020-11-23 18:48:00|3863.6|3857.6|3864.5|3858.5|3864.5|3858.5|3863.5|3857.5|0
1606157290000|2020-11-23 18:48:10|3864.4|3858.4|3864.5|3858.5|3864.5|3858.5|3863.6|3857.6|2
1606157300000|2020-11-23 18:48:20|3864.1|3858.1|3864.4|3858.4|3864.4|3858.4|3863.4|3857.4|3
1606157310000|2020-11-23 18:48:30|3864|3858|3864.4|3858.4|3864.4|3858.4|3864|3858|0
1606157320000|2020-11-23 18:48:40|3863.5|3857.5|3863|3857|3863.5|3857.5|3863|3857|0
1606157330000|2020-11-23 18:48:50|3863.4|3857.4|3864.4|3858.4|3864.4|3858.4|3863.4|3857.4|3
1606157340000|2020-11-23 18:49:00|3863.5|3857.5|3864.1|3858.1|3864.5|3858.5|3863.5|3857.5|3
1606157350000|2020-11-23 18:49:10|3863.6|3857.6|3863.9|3857.9|3864|3858|3863.6|3857.6|11
1606157360000|2020-11-23 18:49:20|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|0
1606157370000|2020-11-23 18:49:30|||||||||3
1606157380000|2020-11-23 18:49:40|3863|3857|3863.5|3857.5|3863.5|3857.5|3863|3857|1
1606157400000|2020-11-23 18:50:00|3864.3|3858.3|3864.6|3858.6|3864.6|3858.6|3864.3|3858.3|15
1606157420000|2020-11-23 18:50:20|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|30
1606157430000|2020-11-23 18:50:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|2
1606157440000|2020-11-23 18:50:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.6|3857.6|4
1606157450000|2020-11-23 18:50:50|3864.2|3858.2|3864.6|3858.6|3864.6|3858.6|3863.7|3857.7|16
1606157460000|2020-11-23 18:51:00|3864.7|3858.7|3864.7|3858.7|3865.1|3859.1|3864.7|3858.7|2
1606157470000|2020-11-23 18:51:10|3863.7|3857.7|3863.7|3857.7|3864.6|3858.6|3863.7|3857.7|1
1606157480000|2020-11-23 18:51:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1606157490000|2020-11-23 18:51:30|3862.8|3856.8|3863.8|3857.8|3863.8|3857.8|3862.7|3856.7|4
1606157500000|2020-11-23 18:51:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|1
1606157510000|2020-11-23 18:51:50|3864.6|3858.6|3864.7|3858.7|3864.7|3858.7|3864.6|3858.6|2
1606157520000|2020-11-23 18:52:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|2
1606157530000|2020-11-23 18:52:10|3865.5|3859.5|3865.5|3859.5|3865.6|3859.6|3865.5|3859.5|3
1606157540000|2020-11-23 18:52:20|3865.6|3859.6|3865.5|3859.5|3866.4|3860.4|3865.4|3859.4|5
1606157550000|2020-11-23 18:52:30|3865.6|3859.6|3865.5|3859.5|3865.6|3859.6|3865.5|3859.5|2
1606157560000|2020-11-23 18:52:40|||||||||1
1606157570000|2020-11-23 18:52:50|3865.6|3859.6|3865.5|3859.5|3865.6|3859.6|3865.5|3859.5|0
1606157580000|2020-11-23 18:53:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|2
1606157590000|2020-11-23 18:53:10|3865.2|3859.2|3864.8|3858.8|3865.2|3859.2|3864.8|3858.8|28
1606157600000|2020-11-23 18:53:20|3864.7|3858.7|3864.1|3858.1|3864.8|3858.8|3863.6|3857.6|128
1606157610000|2020-11-23 18:53:30|||||||||4
1606157630000|2020-11-23 18:53:50|3863.7|3857.7|3863.3|3857.3|3864.1|3858.1|3862.5|3856.5|31
1606157640000|2020-11-23 18:54:00|3862.5|3856.5|3861.3|3855.3|3862.5|3856.5|3860.8|3854.8|12
1606157650000|2020-11-23 18:54:10|3861.8|3855.8|3862.5|3856.5|3862.5|3856.5|3861.8|3855.8|5
1606157660000|2020-11-23 18:54:20|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3862.4|3856.4|2
1606157670000|2020-11-23 18:54:30|3862|3856|3862|3856|3862.4|3856.4|3862|3856|5
1606157680000|2020-11-23 18:54:40|3861.9|3855.9|3862.3|3856.3|3862.3|3856.3|3861.9|3855.9|0
1606157700000|2020-11-23 18:55:00|3861.5|3855.5|3861.4|3855.4|3862.3|3856.3|3861.4|3855.4|7
1606157710000|2020-11-23 18:55:10|||||||||4
1606157720000|2020-11-23 18:55:20|3861.5|3855.5|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|7
1606157730000|2020-11-23 18:55:30|||||||||2
1606157740000|2020-11-23 18:55:40|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|1
1606157750000|2020-11-23 18:55:50|3861.5|3855.5|3861.7|3855.7|3862.1|3856.1|3861.5|3855.5|2
1606157760000|2020-11-23 18:56:00|3861.6|3855.6|3862|3856|3862.1|3856.1|3861.6|3855.6|7
1606157770000|2020-11-23 18:56:10|3862.5|3856.5|3862|3856|3862.5|3856.5|3862|3856|7
1606157780000|2020-11-23 18:56:20|3861.9|3855.9|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|8
1606157790000|2020-11-23 18:56:30|3863|3857|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|23
1606157800000|2020-11-23 18:56:40|3864.5|3858.5|3865.5|3859.5|3865.6|3859.6|3864.5|3858.5|6
1606157810000|2020-11-23 18:56:50|3865.1|3859.1|3863.6|3857.6|3865.5|3859.5|3863.6|3857.6|7
1606157820000|2020-11-23 18:57:00|3863.7|3857.7|3865.5|3859.5|3865.6|3859.6|3863.6|3857.6|3
1606157830000|2020-11-23 18:57:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3
1606157840000|2020-11-23 18:57:20|3865|3859|3864.5|3858.5|3865|3859|3864.5|3858.5|11
1606157850000|2020-11-23 18:57:30|3865.5|3859.5|3863.6|3857.6|3865.6|3859.6|3863.6|3857.6|45
1606157860000|2020-11-23 18:57:40|3863.5|3857.5|3862.6|3856.6|3863.5|3857.5|3862.5|3856.5|3
1606157870000|2020-11-23 18:57:50|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863|3857|16
1606157880000|2020-11-23 18:58:00|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863|3857|9
1606157890000|2020-11-23 18:58:10|3863|3857|3863|3857|3863.5|3857.5|3863|3857|2
1606157900000|2020-11-23 18:58:20|3863.5|3857.5|3863|3857|3863.5|3857.5|3863|3857|3
1606157910000|2020-11-23 18:58:30|3863.4|3857.4|3863.5|3857.5|3863.5|3857.5|3863.4|3857.4|18
1606157920000|2020-11-23 18:58:40|3863.4|3857.4|3861|3855|3863.4|3857.4|3861|3855|46
1606157930000|2020-11-23 18:58:50|3860.5|3854.5|3860.7|3854.7|3861.5|3855.5|3860.5|3854.5|76
1606157940000|2020-11-23 18:59:00|3859.6|3853.6|3860.1|3854.1|3860.2|3854.2|3859.6|3853.6|15
1606157950000|2020-11-23 18:59:10|3858.7|3852.7|3858.3|3852.3|3858.7|3852.7|3858.2|3852.2|2
1606157960000|2020-11-23 18:59:20|3859.2|3853.2|3858.8|3852.8|3859.2|3853.2|3858.8|3852.8|3
1606157970000|2020-11-23 18:59:30|3859.3|3853.3|3858.8|3852.8|3859.3|3853.3|3858.8|3852.8|3
1606157980000|2020-11-23 18:59:40|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1606157990000|2020-11-23 18:59:50|3860.2|3854.2|3859.2|3853.2|3860.2|3854.2|3859.2|3853.2|6
1606158000000|2020-11-23 19:00:00|3859.3|3853.3|3860.2|3854.2|3860.3|3854.3|3858.8|3852.8|10
1606158010000|2020-11-23 19:00:10|3860.3|3854.3|3860.8|3854.8|3861.7|3855.7|3860.2|3854.2|23
1606158020000|2020-11-23 19:00:20|3860.7|3854.7|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|0
1606158030000|2020-11-23 19:00:30|3860.3|3854.3|3860.3|3854.3|3860.7|3854.7|3860.3|3854.3|4
1606158040000|2020-11-23 19:00:40|3860.7|3854.7|3860.3|3854.3|3861.2|3855.2|3860.3|3854.3|0
1606158050000|2020-11-23 19:00:50|3860.2|3854.2|3861.2|3855.2|3861.2|3855.2|3860.2|3854.2|9
1606158060000|2020-11-23 19:01:00|3862.1|3856.1|3862.2|3856.2|3862.2|3856.2|3862.1|3856.1|1
1606158070000|2020-11-23 19:01:10|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|0
1606158090000|2020-11-23 19:01:30|3862.1|3856.1|3862.2|3856.2|3862.2|3856.2|3862.1|3856.1|5
1606158100000|2020-11-23 19:01:40|3862.1|3856.1|3861.2|3855.2|3862.2|3856.2|3860.3|3854.3|21
1606158110000|2020-11-23 19:01:50|3861.6|3855.6|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|0
1606158120000|2020-11-23 19:02:00|3861.3|3855.3|3862.2|3856.2|3862.2|3856.2|3861.3|3855.3|5
1606158130000|2020-11-23 19:02:10|3862.1|3856.1|3861.9|3855.9|3862.2|3856.2|3861.1|3855.1|148
1606158140000|2020-11-23 19:02:20|3861.1|3855.1|3862.4|3856.4|3862.4|3856.4|3861.1|3855.1|2
1606158150000|2020-11-23 19:02:30|3862.6|3856.6|3862.4|3856.4|3862.6|3856.6|3862.4|3856.4|5
1606158160000|2020-11-23 19:02:40|3862.1|3856.1|3862.4|3856.4|3862.7|3856.7|3862.1|3856.1|1
1606158170000|2020-11-23 19:02:50|3862.7|3856.7|3862.4|3856.4|3862.7|3856.7|3862.4|3856.4|0
1606158180000|2020-11-23 19:03:00|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|64
1606158190000|2020-11-23 19:03:10|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.1|3857.1|2
1606158200000|2020-11-23 19:03:20|3863.1|3857.1|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|0
1606158210000|2020-11-23 19:03:30|3863.6|3857.6|3864.9|3858.9|3865.1|3859.1|3863.6|3857.6|56
1606158220000|2020-11-23 19:03:40|3864.7|3858.7|3865.1|3859.1|3865.1|3859.1|3864.7|3858.7|0
1606158230000|2020-11-23 19:03:50|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1606158240000|2020-11-23 19:04:00|||||||||1
1606158270000|2020-11-23 19:04:30|||||||||2
1606158280000|2020-11-23 19:04:40|3863.9|3857.9|3863.6|3857.6|3863.9|3857.9|3863.1|3857.1|10
1606158290000|2020-11-23 19:04:50|3863.2|3857.2|3863.6|3857.6|3863.6|3857.6|3863.2|3857.2|2
1606158300000|2020-11-23 19:05:00|3863.9|3857.9|3862.9|3856.9|3863.9|3857.9|3862.9|3856.9|2
1606158310000|2020-11-23 19:05:10|3863.1|3857.1|3862.9|3856.9|3863.1|3857.1|3862.9|3856.9|0
1606158320000|2020-11-23 19:05:20|3863.6|3857.6|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|0
1606158330000|2020-11-23 19:05:30|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1606158340000|2020-11-23 19:05:40|3863.8|3857.8|3863.9|3857.9|3863.9|3857.9|3863.8|3857.8|0
1606158350000|2020-11-23 19:05:50|3863.6|3857.6|3862.9|3856.9|3863.9|3857.9|3862.9|3856.9|8
1606158360000|2020-11-23 19:06:00|3862.8|3856.8|3858.2|3852.2|3862.8|3856.8|3858.1|3852.1|24
1606158370000|2020-11-23 19:06:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|7
1606158380000|2020-11-23 19:06:20|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|67
1606158390000|2020-11-23 19:06:30|3859.8|3853.8|3860.4|3854.4|3860.4|3854.4|3859.3|3853.3|35
1606158400000|2020-11-23 19:06:40|3860.3|3854.3|3859.4|3853.4|3860.3|3854.3|3859.3|3853.3|1
1606158410000|2020-11-23 19:06:50|3859.3|3853.3|3860.3|3854.3|3860.3|3854.3|3859.3|3853.3|71
1606158420000|2020-11-23 19:07:00|3859.3|3853.3|3857.3|3851.3|3859.3|3853.3|3856.3|3850.3|42
1606158430000|2020-11-23 19:07:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1606158440000|2020-11-23 19:07:20|3856.8|3850.8|3856.8|3850.8|3857.2|3851.2|3856.3|3850.3|6
1606158450000|2020-11-23 19:07:30|3857.2|3851.2|3855.7|3849.7|3857.2|3851.2|3855.7|3849.7|20
1606158460000|2020-11-23 19:07:40|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1606158470000|2020-11-23 19:07:50|3856.3|3850.3|3856.2|3850.2|3857.2|3851.2|3856.2|3850.2|0
1606158480000|2020-11-23 19:08:00|3856.3|3850.3|3855.7|3849.7|3858.1|3852.1|3855.7|3849.7|27
1606158490000|2020-11-23 19:08:10|3855.3|3849.3|3855.7|3849.7|3856.1|3850.1|3855.3|3849.3|27
1606158500000|2020-11-23 19:08:20|3855.6|3849.6|3854.1|3848.1|3855.6|3849.6|3854.1|3848.1|31
1606158510000|2020-11-23 19:08:30|3853.6|3847.6|3853.6|3847.6|3853.7|3847.7|3853.1|3847.1|51
1606158520000|2020-11-23 19:08:40|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|2
1606158530000|2020-11-23 19:08:50|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|10
1606158540000|2020-11-23 19:09:00|3855.1|3849.1|3854.1|3848.1|3855.6|3849.6|3854.1|3848.1|49
1606158550000|2020-11-23 19:09:10|3854.4|3848.4|3854.3|3848.3|3854.8|3848.8|3853.9|3847.9|14
1606158560000|2020-11-23 19:09:20|3853.8|3847.8|3849.4|3843.4|3853.8|3847.8|3849.4|3843.4|21
1606158570000|2020-11-23 19:09:30|3849.9|3843.9|3849.3|3843.3|3850.2|3844.2|3849.3|3843.3|43
1606158580000|2020-11-23 19:09:40|3849.4|3843.4|3848.3|3842.3|3849.4|3843.4|3848.3|3842.3|11
1606158590000|2020-11-23 19:09:50|3848.7|3842.7|3848.2|3842.2|3849.2|3843.2|3847.8|3841.8|14
1606158600000|2020-11-23 19:10:00|3847.4|3841.4|3848.3|3842.3|3849.4|3843.4|3847.4|3841.4|35
1606158610000|2020-11-23 19:10:10|3848.4|3842.4|3849.8|3843.8|3850.2|3844.2|3848.4|3842.4|9
1606158620000|2020-11-23 19:10:20|3849.4|3843.4|3848.2|3842.2|3849.4|3843.4|3847.8|3841.8|88
1606158630000|2020-11-23 19:10:30|3847.8|3841.8|3846.4|3840.4|3848.2|3842.2|3846.4|3840.4|65
1606158640000|2020-11-23 19:10:40|3847.2|3841.2|3846.4|3840.4|3847.2|3841.2|3846.4|3840.4|18
1606158650000|2020-11-23 19:10:50|||||||||45
1606158660000|2020-11-23 19:11:00|3846.8|3840.8|3846.4|3840.4|3847.2|3841.2|3846.4|3840.4|29
1606158670000|2020-11-23 19:11:10|3847.2|3841.2|3846.4|3840.4|3847.4|3841.4|3846.4|3840.4|6
1606158680000|2020-11-23 19:11:20|3845.4|3839.4|3845.2|3839.2|3845.4|3839.4|3845.2|3839.2|111
1606158690000|2020-11-23 19:11:30|||||||||14
1606158700000|2020-11-23 19:11:40|3844.2|3838.2|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|33
1606158710000|2020-11-23 19:11:50|3844.4|3838.4|3844.8|3838.8|3845.2|3839.2|3844.4|3838.4|23
1606158720000|2020-11-23 19:12:00|3844.4|3838.4|3842.4|3836.4|3844.7|3838.7|3842.4|3836.4|15
1606158730000|2020-11-23 19:12:10|||||||||47
1606158740000|2020-11-23 19:12:20|3843.3|3837.3|3844.4|3838.4|3844.8|3838.8|3843.3|3837.3|74
1606158750000|2020-11-23 19:12:30|3844.3|3838.3|3845.8|3839.8|3846.2|3840.2|3844.3|3838.3|72
1606158760000|2020-11-23 19:12:40|3846.2|3840.2|3844.8|3838.8|3846.6|3840.6|3844.2|3838.2|90
1606158770000|2020-11-23 19:12:50|3844.2|3838.2|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|53
1606158780000|2020-11-23 19:13:00|3844.6|3838.6|3843.2|3837.2|3844.6|3838.6|3843.2|3837.2|64
1606158790000|2020-11-23 19:13:10|3844.2|3838.2|3843.2|3837.2|3844.6|3838.6|3843.2|3837.2|14
1606158800000|2020-11-23 19:13:20|3844.1|3838.1|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|7
1606158810000|2020-11-23 19:13:30|3845.2|3839.2|3845.6|3839.6|3845.9|3839.9|3845.2|3839.2|38
1606158820000|2020-11-23 19:13:40|3845.2|3839.2|3843.2|3837.2|3845.2|3839.2|3843.2|3837.2|109
1606158830000|2020-11-23 19:13:50|3842.9|3836.9|3842.2|3836.2|3842.9|3836.9|3842.2|3836.2|24
1606158840000|2020-11-23 19:14:00|3842.9|3836.9|3842.2|3836.2|3843.9|3837.9|3842.1|3836.1|64
1606158850000|2020-11-23 19:14:10|3843.1|3837.1|3841.2|3835.2|3843.9|3837.9|3841.2|3835.2|103
1606158860000|2020-11-23 19:14:20|3841.6|3835.6|3842.4|3836.4|3842.4|3836.4|3841.2|3835.2|49
1606158870000|2020-11-23 19:14:30|3842.3|3836.3|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|74
1606158880000|2020-11-23 19:14:40|3841.3|3835.3|3841.2|3835.2|3841.3|3835.3|3841.2|3835.2|76
1606158890000|2020-11-23 19:14:50|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|31
1606158900000|2020-11-23 19:15:00|3842.4|3836.4|3843.2|3837.2|3843.3|3837.3|3842.4|3836.4|26
1606158910000|2020-11-23 19:15:10|3844.2|3838.2|3846.2|3840.2|3846.2|3840.2|3844.2|3838.2|16
1606158920000|2020-11-23 19:15:20|3845.8|3839.8|3847.2|3841.2|3847.4|3841.4|3845.8|3839.8|23
1606158930000|2020-11-23 19:15:30|3846.9|3840.9|3845.2|3839.2|3846.9|3840.9|3845.2|3839.2|35
1606158940000|2020-11-23 19:15:40|3846.1|3840.1|3846.2|3840.2|3846.2|3840.2|3846.1|3840.1|19
1606158950000|2020-11-23 19:15:50|3846.9|3840.9|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|1
1606158960000|2020-11-23 19:16:00|3847.2|3841.2|3847.2|3841.2|3847.9|3841.9|3847.1|3841.1|22
1606158970000|2020-11-23 19:16:10|3847.6|3841.6|3847.6|3841.6|3847.9|3841.9|3847.6|3841.6|6
1606158980000|2020-11-23 19:16:20|3848.1|3842.1|3848.9|3842.9|3848.9|3842.9|3847.2|3841.2|36
1606158990000|2020-11-23 19:16:30|3848.6|3842.6|3848.2|3842.2|3848.6|3842.6|3848.2|3842.2|43
1606159000000|2020-11-23 19:16:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|1
1606159010000|2020-11-23 19:16:50|3848.2|3842.2|3847.1|3841.1|3848.2|3842.2|3846.9|3840.9|25
1606159020000|2020-11-23 19:17:00|3846.9|3840.9|3845.1|3839.1|3847.1|3841.1|3845.1|3839.1|0
1606159030000|2020-11-23 19:17:10|3844.9|3838.9|3845.1|3839.1|3845.2|3839.2|3844.9|3838.9|60
1606159040000|2020-11-23 19:17:20|3844.9|3838.9|3843.1|3837.1|3844.9|3838.9|3843.1|3837.1|21
1606159050000|2020-11-23 19:17:30|3842.9|3836.9|3842.6|3836.6|3843.1|3837.1|3842.6|3836.6|25
1606159060000|2020-11-23 19:17:40|3842.2|3836.2|3842.1|3836.1|3842.6|3836.6|3840.9|3834.9|41
1606159070000|2020-11-23 19:17:50|3842.2|3836.2|3843.1|3837.1|3843.1|3837.1|3842.1|3836.1|31
1606159080000|2020-11-23 19:18:00|3842.7|3836.7|3841.9|3835.9|3842.7|3836.7|3841.9|3835.9|12
1606159090000|2020-11-23 19:18:10|3841.8|3835.8|3841.9|3835.9|3842.1|3836.1|3841.8|3835.8|32
1606159100000|2020-11-23 19:18:20|3841.8|3835.8|3840.9|3834.9|3841.8|3835.8|3840.9|3834.9|29
1606159110000|2020-11-23 19:18:30|3841.1|3835.1|3841.2|3835.2|3841.2|3835.2|3841.1|3835.1|55
1606159120000|2020-11-23 19:18:40|3841.7|3835.7|3842.1|3836.1|3842.1|3836.1|3841.7|3835.7|36
1606159130000|2020-11-23 19:18:50|3841.9|3835.9|3842.1|3836.1|3842.1|3836.1|3841.7|3835.7|22
1606159140000|2020-11-23 19:19:00|3841.9|3835.9|3842.7|3836.7|3843.2|3837.2|3841.1|3835.1|27
1606159150000|2020-11-23 19:19:10|3842.8|3836.8|3843.2|3837.2|3843.6|3837.6|3842.8|3836.8|53
1606159160000|2020-11-23 19:19:20|3843.8|3837.8|3844.2|3838.2|3844.2|3838.2|3843.8|3837.8|58
1606159170000|2020-11-23 19:19:30|3843.9|3837.9|3843.4|3837.4|3843.9|3837.9|3843.4|3837.4|20
1606159180000|2020-11-23 19:19:40|3844.2|3838.2|3842.7|3836.7|3844.2|3838.2|3842.7|3836.7|18
1606159190000|2020-11-23 19:19:50|3842.9|3836.9|3842.9|3836.9|3843|3837|3842.4|3836.4|65
1606179600000|2020-11-24 01:00:00|3848.8|3842.8|3845.2|3839.2|3849.7|3843.7|3844.3|3838.3|34
1606179610000|2020-11-24 01:00:10|3844.8|3838.8|3846.8|3840.8|3847.2|3841.2|3844.8|3838.8|2
1606179620000|2020-11-24 01:00:20|3846|3840|3847.9|3841.9|3848.3|3842.3|3844.9|3838.9|10
1606179630000|2020-11-24 01:00:30|3848.3|3842.3|3850|3844|3850|3844|3847.9|3841.9|3
1606179640000|2020-11-24 01:00:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|0
1606179650000|2020-11-24 01:00:50|3850.8|3844.8|3850.9|3844.9|3851.4|3845.4|3850.8|3844.8|5
1606179660000|2020-11-24 01:01:00|3850.8|3844.8|3850.9|3844.9|3852.3|3846.3|3850|3844|3
1606179670000|2020-11-24 01:01:10|3851|3845|3850.2|3844.2|3851.2|3845.2|3849.7|3843.7|15
1606179680000|2020-11-24 01:01:20|3849.7|3843.7|3845.3|3839.3|3849.7|3843.7|3845.3|3839.3|13
1606179690000|2020-11-24 01:01:30|3845.2|3839.2|3846.2|3840.2|3846.5|3840.5|3845.2|3839.2|0
1606179700000|2020-11-24 01:01:40|3846|3840|3845.3|3839.3|3846.2|3840.2|3845.3|3839.3|0
1606179710000|2020-11-24 01:01:50|3845|3839|3842.8|3836.8|3845|3839|3842.2|3836.2|5
1606179720000|2020-11-24 01:02:00|3843.2|3837.2|3837.2|3831.2|3843.2|3837.2|3837|3831|1
1606179730000|2020-11-24 01:02:10|3837.7|3831.7|3836.2|3830.2|3837.7|3831.7|3835.7|3829.7|0
1606179740000|2020-11-24 01:02:20|3835.7|3829.7|3834.7|3828.7|3835.7|3829.7|3834.3|3828.3|5
1606179750000|2020-11-24 01:02:30|3834.8|3828.8|3830.5|3824.5|3834.8|3828.8|3830.5|3824.5|7
1606179760000|2020-11-24 01:02:40|3831.2|3825.2|3830.7|3824.7|3831.5|3825.5|3829.5|3823.5|19
1606179770000|2020-11-24 01:02:50|3831.5|3825.5|3828|3822|3831.5|3825.5|3828|3822|2
1606179780000|2020-11-24 01:03:00|3828.2|3822.2|3831.9|3825.9|3832.4|3826.4|3828.2|3822.2|7
1606179790000|2020-11-24 01:03:10|3832.3|3826.3|3832.9|3826.9|3833.7|3827.7|3831.9|3825.9|8
1606179800000|2020-11-24 01:03:20|3833|3827|3830.3|3824.3|3834|3828|3830.2|3824.2|0
1606179810000|2020-11-24 01:03:30|3831|3825|3828.9|3822.9|3831.7|3825.7|3828.4|3822.4|1
1606179820000|2020-11-24 01:03:40|3828.4|3822.4|3828.7|3822.7|3829.4|3823.4|3828.2|3822.2|3
1606179830000|2020-11-24 01:03:50|3828.3|3822.3|3826.2|3820.2|3828.3|3822.3|3826.2|3820.2|9
1606179840000|2020-11-24 01:04:00|3825.7|3819.7|3827.5|3821.5|3827.5|3821.5|3825.7|3819.7|9
1606179850000|2020-11-24 01:04:10|3827.7|3821.7|3823.8|3817.8|3828.2|3822.2|3823.8|3817.8|6
1606179860000|2020-11-24 01:04:20|3824|3818|3825.3|3819.3|3825.3|3819.3|3823.8|3817.8|5
1606179870000|2020-11-24 01:04:30|3825.5|3819.5|3824.5|3818.5|3825.5|3819.5|3823.5|3817.5|7
1606179880000|2020-11-24 01:04:40|3825|3819|3825.4|3819.4|3826.5|3820.5|3825|3819|2
1606179890000|2020-11-24 01:04:50|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|27
1606179900000|2020-11-24 01:05:00|3826.5|3820.5|3824.5|3818.5|3826.5|3820.5|3824.5|3818.5|2
1606179910000|2020-11-24 01:05:10|3824.3|3818.3|3821.8|3815.8|3824.3|3818.3|3820.8|3814.8|11
1606179920000|2020-11-24 01:05:20|3822.7|3816.7|3822.7|3816.7|3823.7|3817.7|3822.3|3816.3|5
1606179930000|2020-11-24 01:05:30|3822.3|3816.3|3820.3|3814.3|3822.3|3816.3|3819.8|3813.8|5
1606179940000|2020-11-24 01:05:40|3820.4|3814.4|3819.8|3813.8|3820.7|3814.7|3819.8|3813.8|1
1606179950000|2020-11-24 01:05:50|3817.4|3811.4|3815.7|3809.7|3817.4|3811.4|3815.3|3809.3|25
1606179960000|2020-11-24 01:06:00|3815.8|3809.8|3816.2|3810.2|3817.4|3811.4|3815.8|3809.8|7
1606179970000|2020-11-24 01:06:10|3816.3|3810.3|3816|3810|3816.3|3810.3|3815.2|3809.2|59
1606179980000|2020-11-24 01:06:20|3816.2|3810.2|3817|3811|3817.5|3811.5|3816.2|3810.2|11
1606179990000|2020-11-24 01:06:30|3816.7|3810.7|3815.2|3809.2|3816.7|3810.7|3815.2|3809.2|5
1606180000000|2020-11-24 01:06:40|3814.7|3808.7|3816|3810|3816.4|3810.4|3814.7|3808.7|0
1606180010000|2020-11-24 01:06:50|3815.2|3809.2|3817.5|3811.5|3817.5|3811.5|3815.2|3809.2|1
1606180020000|2020-11-24 01:07:00|3817.7|3811.7|3819.9|3813.9|3819.9|3813.9|3817.7|3811.7|0
1606180030000|2020-11-24 01:07:10|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.9|3813.9|2
1606180040000|2020-11-24 01:07:20|3820.9|3814.9|3820.3|3814.3|3821.5|3815.5|3819.5|3813.5|1
1606180050000|2020-11-24 01:07:30|3819.5|3813.5|3818.9|3812.9|3819.5|3813.5|3817.5|3811.5|1
1606180060000|2020-11-24 01:07:40|3819.5|3813.5|3821.5|3815.5|3821.5|3815.5|3819.5|3813.5|0
1606180070000|2020-11-24 01:07:50|3821.9|3815.9|3823.5|3817.5|3823.5|3817.5|3821.9|3815.9|0
1606180080000|2020-11-24 01:08:00|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|0
1606180090000|2020-11-24 01:08:10|3823.9|3817.9|3823|3817|3823.9|3817.9|3823|3817|0
1606180100000|2020-11-24 01:08:20|3823.4|3817.4|3823.7|3817.7|3823.7|3817.7|3823|3817|0
1606180110000|2020-11-24 01:08:30|3824|3818|3824|3818|3824|3818|3823.9|3817.9|1
1606180120000|2020-11-24 01:08:40|3824.5|3818.5|3825|3819|3825|3819|3824.5|3818.5|0
1606180130000|2020-11-24 01:08:50|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3
1606180140000|2020-11-24 01:09:00|3826.2|3820.2|3827.2|3821.2|3827.5|3821.5|3826|3820|3
1606180150000|2020-11-24 01:09:10|3827.3|3821.3|3827.7|3821.7|3827.7|3821.7|3827.3|3821.3|0
1606180160000|2020-11-24 01:09:20|3828.7|3822.7|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|2
1606180170000|2020-11-24 01:09:30|3828.3|3822.3|3827.8|3821.8|3828.7|3822.7|3827.8|3821.8|1
1606180180000|2020-11-24 01:09:40|3828.3|3822.3|3828.4|3822.4|3828.7|3822.7|3828.2|3822.2|1
1606180190000|2020-11-24 01:09:50|3828|3822|3828.2|3822.2|3828.2|3822.2|3828|3822|1
1606180200000|2020-11-24 01:10:00|3828.3|3822.3|3829.7|3823.7|3829.8|3823.8|3828.3|3822.3|3
1606180210000|2020-11-24 01:10:10|3829.3|3823.3|3828.3|3822.3|3829.3|3823.3|3828.3|3822.3|0
1606180220000|2020-11-24 01:10:20|3828.8|3822.8|3827.3|3821.3|3828.8|3822.8|3827.3|3821.3|3
1606180230000|2020-11-24 01:10:30|3827.2|3821.2|3826.2|3820.2|3827.2|3821.2|3826.2|3820.2|2
1606180240000|2020-11-24 01:10:40|3825.7|3819.7|3826|3820|3826|3820|3825.2|3819.2|0
1606180250000|2020-11-24 01:10:50|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|0
1606180260000|2020-11-24 01:11:00|3825.7|3819.7|3824.7|3818.7|3825.7|3819.7|3824.7|3818.7|0
1606180270000|2020-11-24 01:11:10|3823.8|3817.8|3824.7|3818.7|3824.7|3818.7|3823.8|3817.8|0
1606180280000|2020-11-24 01:11:20|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|0
1606180290000|2020-11-24 01:11:30|3825.5|3819.5|3824.3|3818.3|3825.7|3819.7|3824.3|3818.3|0
1606180300000|2020-11-24 01:11:40|3824.2|3818.2|3824.5|3818.5|3824.7|3818.7|3824.2|3818.2|0
1606180310000|2020-11-24 01:11:50|3823.8|3817.8|3823.8|3817.8|3824.7|3818.7|3823.7|3817.7|1
1606180320000|2020-11-24 01:12:00|3824.2|3818.2|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|0
1606180330000|2020-11-24 01:12:10|3824.7|3818.7|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|1
1606180340000|2020-11-24 01:12:20|3825.7|3819.7|3823.3|3817.3|3825.7|3819.7|3823.3|3817.3|0
1606180350000|2020-11-24 01:12:30|3823.7|3817.7|3824.2|3818.2|3824.2|3818.2|3823.7|3817.7|0
1606180360000|2020-11-24 01:12:40|3824.3|3818.3|3823.3|3817.3|3824.3|3818.3|3823.3|3817.3|0
1606180370000|2020-11-24 01:12:50|3823.2|3817.2|3819.7|3813.7|3823.3|3817.3|3819.7|3813.7|41
1606180380000|2020-11-24 01:13:00|3820.7|3814.7|3820.2|3814.2|3821.2|3815.2|3820.2|3814.2|0
1606180390000|2020-11-24 01:13:10|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820|3814|0
1606180400000|2020-11-24 01:13:20|3820.7|3814.7|3821.7|3815.7|3821.7|3815.7|3820.7|3814.7|8
1606180410000|2020-11-24 01:13:30|3821.2|3815.2|3819.7|3813.7|3821.2|3815.2|3819.7|3813.7|0
1606180420000|2020-11-24 01:13:40|||||||||1
1606180430000|2020-11-24 01:13:50|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1606180440000|2020-11-24 01:14:00|||||||||1
1606180450000|2020-11-24 01:14:10|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|1
1606180460000|2020-11-24 01:14:20|3819.7|3813.7|3819.7|3813.7|3820.5|3814.5|3819.7|3813.7|0
1606180470000|2020-11-24 01:14:30|3818.7|3812.7|3818.7|3812.7|3819|3813|3818.7|3812.7|0
1606180480000|2020-11-24 01:14:40|3819|3813|3820.2|3814.2|3820.2|3814.2|3819|3813|5
1606180490000|2020-11-24 01:14:50|3819.2|3813.2|3818.7|3812.7|3819.7|3813.7|3818.7|3812.7|1
1606180500000|2020-11-24 01:15:00|3818.8|3812.8|3819.7|3813.7|3819.7|3813.7|3818.8|3812.8|2
1606180510000|2020-11-24 01:15:10|3819.2|3813.2|3819.2|3813.2|3819.7|3813.7|3819.2|3813.2|1
1606180520000|2020-11-24 01:15:20|3819.7|3813.7|3819.2|3813.2|3819.7|3813.7|3819|3813|0
1606180530000|2020-11-24 01:15:30|3819|3813|3817.7|3811.7|3819|3813|3817.7|3811.7|1
1606180540000|2020-11-24 01:15:40|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|2
1606180550000|2020-11-24 01:15:50|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|0
1606180560000|2020-11-24 01:16:00|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3815.7|3809.7|0
1606180570000|2020-11-24 01:16:10|3816.7|3810.7|3815.7|3809.7|3816.7|3810.7|3815.3|3809.3|0
1606180580000|2020-11-24 01:16:20|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.7|3808.7|11
1606180590000|2020-11-24 01:16:30|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|14
1606180600000|2020-11-24 01:16:40|3815|3809|3815.7|3809.7|3815.7|3809.7|3815|3809|0
1606180610000|2020-11-24 01:16:50|3816.7|3810.7|3816.2|3810.2|3816.7|3810.7|3816.2|3810.2|0
1606180620000|2020-11-24 01:17:00|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1606180630000|2020-11-24 01:17:10|3816.2|3810.2|3816.7|3810.7|3816.7|3810.7|3815.7|3809.7|0
1606180640000|2020-11-24 01:17:20|3817.2|3811.2|3817.2|3811.2|3817.3|3811.3|3817.2|3811.2|1
1606180650000|2020-11-24 01:17:30|3817.3|3811.3|3817.2|3811.2|3817.3|3811.3|3817.2|3811.2|0
1606180660000|2020-11-24 01:17:40|3816.7|3810.7|3816.2|3810.2|3816.7|3810.7|3815.2|3809.2|0
1606180670000|2020-11-24 01:17:50|3815.7|3809.7|3816.3|3810.3|3816.3|3810.3|3815.3|3809.3|0
1606180680000|2020-11-24 01:18:00|3815.2|3809.2|3816.5|3810.5|3816.5|3810.5|3815.2|3809.2|1
1606180690000|2020-11-24 01:18:10|3817.7|3811.7|3816.2|3810.2|3818|3812|3816.2|3810.2|2
1606180700000|2020-11-24 01:18:20|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1606180710000|2020-11-24 01:18:30|3816.3|3810.3|3817.2|3811.2|3817.2|3811.2|3816.2|3810.2|1
1606180720000|2020-11-24 01:18:40|||||||||2
1606180730000|2020-11-24 01:18:50|3817|3811|3817.9|3811.9|3817.9|3811.9|3817|3811|8
1606180740000|2020-11-24 01:19:00|3817.5|3811.5|3819.9|3813.9|3821.4|3815.4|3817.5|3811.5|2
1606180750000|2020-11-24 01:19:10|3820.4|3814.4|3820.9|3814.9|3821|3815|3820.4|3814.4|0
1606180760000|2020-11-24 01:19:20|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|0
1606180770000|2020-11-24 01:19:30|3820.8|3814.8|3821.4|3815.4|3821.4|3815.4|3820.4|3814.4|0
1606180780000|2020-11-24 01:19:40|3821.8|3815.8|3821.4|3815.4|3821.8|3815.8|3821.4|3815.4|1
1606180790000|2020-11-24 01:19:50|3821.2|3815.2|3821.4|3815.4|3822.3|3816.3|3820.9|3814.9|0
1606180800000|2020-11-24 01:20:00|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606180810000|2020-11-24 01:20:10|3821.9|3815.9|3820.4|3814.4|3822.3|3816.3|3819.3|3813.3|2
1606180820000|2020-11-24 01:20:20|3820|3814|3820.4|3814.4|3820.4|3814.4|3820|3814|0
1606180830000|2020-11-24 01:20:30|3821.4|3815.4|3821|3815|3821.4|3815.4|3821|3815|0
1606180840000|2020-11-24 01:20:40|3821.4|3815.4|3819|3813|3821.4|3815.4|3819|3813|1
1606180860000|2020-11-24 01:21:00|3819.4|3813.4|3818|3812|3819.4|3813.4|3818|3812|0
1606180880000|2020-11-24 01:21:20|3817.5|3811.5|3815.5|3809.5|3817.5|3811.5|3815.5|3809.5|3
1606180890000|2020-11-24 01:21:30|3816.2|3810.2|3816.2|3810.2|3816.5|3810.5|3816.2|3810.2|0
1606180900000|2020-11-24 01:21:40|3816|3810|3815.4|3809.4|3816|3810|3815.4|3809.4|0
1606180910000|2020-11-24 01:21:50|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1606180920000|2020-11-24 01:22:00|3815.7|3809.7|3815|3809|3815.7|3809.7|3815|3809|3
1606180940000|2020-11-24 01:22:20|||||||||1
1606180950000|2020-11-24 01:22:30|3814.5|3808.5|3813|3807|3814.5|3808.5|3813|3807|2
1606180960000|2020-11-24 01:22:40|3812.5|3806.5|3812.2|3806.2|3812.5|3806.5|3812.2|3806.2|0
1606180970000|2020-11-24 01:22:50|3812.9|3806.9|3814|3808|3814|3808|3812.9|3806.9|1
1606180980000|2020-11-24 01:23:00|3813.9|3807.9|3814.4|3808.4|3814.5|3808.5|3813.5|3807.5|0
1606181000000|2020-11-24 01:23:20|3813.4|3807.4|3813|3807|3814|3808|3813|3807|0
1606181010000|2020-11-24 01:23:30|3813.8|3807.8|3814|3808|3814|3808|3813.8|3807.8|1
1606181020000|2020-11-24 01:23:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.4|3807.4|4
1606181030000|2020-11-24 01:23:50|3814|3808|3814|3808|3814|3808|3814|3808|0
1606181040000|2020-11-24 01:24:00|3814.2|3808.2|3814.5|3808.5|3814.5|3808.5|3814.2|3808.2|0
1606181050000|2020-11-24 01:24:10|3815|3809|3815|3809|3815|3809|3815|3809|0
1606181060000|2020-11-24 01:24:20|3814|3808|3814|3808|3814|3808|3814|3808|0
1606181070000|2020-11-24 01:24:30|3814.2|3808.2|3814|3808|3814.2|3808.2|3814|3808|0
1606181090000|2020-11-24 01:24:50|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1606181100000|2020-11-24 01:25:00|3813.5|3807.5|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606181110000|2020-11-24 01:25:10|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606181120000|2020-11-24 01:25:20|3813.5|3807.5|3813.7|3807.7|3813.7|3807.7|3813.5|3807.5|0
1606181130000|2020-11-24 01:25:30|3814|3808|3814|3808|3814|3808|3813.5|3807.5|0
1606181140000|2020-11-24 01:25:40|3813.4|3807.4|3813.5|3807.5|3813.5|3807.5|3813.4|3807.4|1
1606181150000|2020-11-24 01:25:50|3814|3808|3812.4|3806.4|3814.4|3808.4|3812.4|3806.4|0
1606181160000|2020-11-24 01:26:00|3812.5|3806.5|3812.4|3806.4|3813|3807|3812.4|3806.4|0
1606181170000|2020-11-24 01:26:10|3812.5|3806.5|3812.9|3806.9|3812.9|3806.9|3812.5|3806.5|0
1606181190000|2020-11-24 01:26:30|3812.4|3806.4|3812.4|3806.4|3812.8|3806.8|3812.4|3806.4|1
1606181200000|2020-11-24 01:26:40|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1606181210000|2020-11-24 01:26:50|3812.4|3806.4|3811.5|3805.5|3812.4|3806.4|3811.5|3805.5|4
1606181220000|2020-11-24 01:27:00|||||||||6
1606181230000|2020-11-24 01:27:10|3810.8|3804.8|3809.5|3803.5|3810.8|3804.8|3809.5|3803.5|25
1606181240000|2020-11-24 01:27:20|3808.8|3802.8|3806.2|3800.2|3808.8|3802.8|3803.7|3797.7|27
1606181250000|2020-11-24 01:27:30|3806.5|3800.5|3805.2|3799.2|3806.5|3800.5|3804.2|3798.2|4
1606181260000|2020-11-24 01:27:40|3805.3|3799.3|3806.2|3800.2|3806.2|3800.2|3805.3|3799.3|2
1606181270000|2020-11-24 01:27:50|3806.3|3800.3|3806.2|3800.2|3807|3801|3806.2|3800.2|0
1606181280000|2020-11-24 01:28:00|3807.2|3801.2|3806.5|3800.5|3807.5|3801.5|3806.5|3800.5|0
1606181290000|2020-11-24 01:28:10|3806|3800|3808.2|3802.2|3808.2|3802.2|3806|3800|0
1606181300000|2020-11-24 01:28:20|3808.5|3802.5|3809|3803|3809.5|3803.5|3808.5|3802.5|0
1606181310000|2020-11-24 01:28:30|3809.4|3803.4|3809|3803|3809.5|3803.5|3808.5|3802.5|0
1606181320000|2020-11-24 01:28:40|3809.2|3803.2|3807.5|3801.5|3809.2|3803.2|3807.5|3801.5|1
1606181330000|2020-11-24 01:28:50|3805|3799|3806.5|3800.5|3806.5|3800.5|3805|3799|2
1606181340000|2020-11-24 01:29:00|3806.2|3800.2|3807|3801|3807.2|3801.2|3806|3800|0
1606181350000|2020-11-24 01:29:10|3807.2|3801.2|3806.2|3800.2|3807.2|3801.2|3804.7|3798.7|2
1606181360000|2020-11-24 01:29:20|3806.3|3800.3|3806|3800|3806.3|3800.3|3806|3800|3
1606181370000|2020-11-24 01:29:30|3805.7|3799.7|3805.5|3799.5|3805.7|3799.7|3805.5|3799.5|0
1606181380000|2020-11-24 01:29:40|3804.7|3798.7|3803.3|3797.3|3804.7|3798.7|3803.2|3797.2|0
1606181390000|2020-11-24 01:29:50|3803.7|3797.7|3804|3798|3804.4|3798.4|3803.7|3797.7|0
1606181400000|2020-11-24 01:30:00|3803.9|3797.9|3805.7|3799.7|3807|3801|3803.9|3797.9|3
1606181410000|2020-11-24 01:30:10|3806|3800|3805|3799|3806.4|3800.4|3805|3799|1
1606181420000|2020-11-24 01:30:20|3804.7|3798.7|3804.2|3798.2|3804.7|3798.7|3804.2|3798.2|0
1606181430000|2020-11-24 01:30:30|3804|3798|3804.7|3798.7|3804.7|3798.7|3804|3798|0
1606181440000|2020-11-24 01:30:40|3805.7|3799.7|3806|3800|3806|3800|3805.5|3799.5|1
1606181450000|2020-11-24 01:30:50|3805.5|3799.5|3806.3|3800.3|3806.3|3800.3|3805.5|3799.5|0
1606181460000|2020-11-24 01:31:00|3806.2|3800.2|3807.4|3801.4|3807.5|3801.5|3806|3800|3
1606181470000|2020-11-24 01:31:10|3807.3|3801.3|3807.4|3801.4|3807.4|3801.4|3806.7|3800.7|0
1606181480000|2020-11-24 01:31:20|3807.5|3801.5|3807.7|3801.7|3807.7|3801.7|3807.2|3801.2|0
1606181490000|2020-11-24 01:31:30|3808.2|3802.2|3807.7|3801.7|3808.2|3802.2|3807.7|3801.7|0
1606181500000|2020-11-24 01:31:40|3808.2|3802.2|3808.3|3802.3|3808.3|3802.3|3808|3802|1
1606181510000|2020-11-24 01:31:50|3807.8|3801.8|3807.2|3801.2|3807.8|3801.8|3807|3801|4
1606181520000|2020-11-24 01:32:00|3807|3801|3807|3801|3807.5|3801.5|3807|3801|0
1606181530000|2020-11-24 01:32:10|3806.7|3800.7|3806|3800|3806.7|3800.7|3805.7|3799.7|0
1606181540000|2020-11-24 01:32:20|3806.2|3800.2|3804.2|3798.2|3806.2|3800.2|3804|3798|1
1606181550000|2020-11-24 01:32:30|3802.7|3796.7|3803.7|3797.7|3803.8|3797.8|3802.7|3796.7|0
1606181560000|2020-11-24 01:32:40|3803.5|3797.5|3802.2|3796.2|3804.3|3798.3|3801.7|3795.7|0
1606181570000|2020-11-24 01:32:50|3802|3796|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|0
1606181580000|2020-11-24 01:33:00|3802.3|3796.3|3802.2|3796.2|3802.3|3796.3|3801.8|3795.8|0
1606181590000|2020-11-24 01:33:10|3801.7|3795.7|3801.2|3795.2|3801.7|3795.7|3801.2|3795.2|0
1606181600000|2020-11-24 01:33:20|||||||||2
1606181620000|2020-11-24 01:33:40|3801.4|3795.4|3801.2|3795.2|3802|3796|3800.7|3794.7|0
1606181630000|2020-11-24 01:33:50|3800.7|3794.7|3802.2|3796.2|3802.2|3796.2|3800.7|3794.7|5
1606181640000|2020-11-24 01:34:00|3803.2|3797.2|3803.4|3797.4|3803.4|3797.4|3802.5|3796.5|0
1606181650000|2020-11-24 01:34:10|3803|3797|3802.2|3796.2|3803.4|3797.4|3802.2|3796.2|0
1606181660000|2020-11-24 01:34:20|3802.3|3796.3|3801.7|3795.7|3803.4|3797.4|3800.7|3794.7|1
1606181670000|2020-11-24 01:34:30|3802.5|3796.5|3803.4|3797.4|3803.4|3797.4|3802.3|3796.3|0
1606181680000|2020-11-24 01:34:40|3803.5|3797.5|3803.5|3797.5|3803.9|3797.9|3803|3797|2
1606181690000|2020-11-24 01:34:50|3804.3|3798.3|3803|3797|3804.3|3798.3|3803|3797|0
1606181700000|2020-11-24 01:35:00|3802.9|3796.9|3803.2|3797.2|3803.2|3797.2|3802.7|3796.7|5
1606181710000|2020-11-24 01:35:10|3804|3798|3803.4|3797.4|3804|3798|3803.4|3797.4|0
1606181720000|2020-11-24 01:35:20|3803.2|3797.2|3802.5|3796.5|3803.2|3797.2|3802.5|3796.5|2
1606181730000|2020-11-24 01:35:30|3802.7|3796.7|3802.5|3796.5|3802.8|3796.8|3802.2|3796.2|1
1606181740000|2020-11-24 01:35:40|3803.4|3797.4|3806.3|3800.3|3806.7|3800.7|3803.4|3797.4|5
1606181750000|2020-11-24 01:35:50|3806.5|3800.5|3807.2|3801.2|3807.2|3801.2|3806.2|3800.2|2
1606181760000|2020-11-24 01:36:00|3806.4|3800.4|3807.2|3801.2|3807.2|3801.2|3806.2|3800.2|0
1606181770000|2020-11-24 01:36:10|3807.7|3801.7|3806.7|3800.7|3807.7|3801.7|3806.7|3800.7|0
1606181780000|2020-11-24 01:36:20|3807.2|3801.2|3806.7|3800.7|3807.5|3801.5|3806.7|3800.7|0
1606181790000|2020-11-24 01:36:30|3807.2|3801.2|3806.7|3800.7|3807.2|3801.2|3806.7|3800.7|0
1606181800000|2020-11-24 01:36:40|3806.5|3800.5|3806|3800|3806.7|3800.7|3806|3800|1
1606181810000|2020-11-24 01:36:50|3806.2|3800.2|3807.5|3801.5|3808|3802|3806.2|3800.2|0
1606181820000|2020-11-24 01:37:00|3807.4|3801.4|3806.7|3800.7|3807.7|3801.7|3806.7|3800.7|1
1606181830000|2020-11-24 01:37:10|3805.8|3799.8|3805.2|3799.2|3805.8|3799.8|3805.2|3799.2|1
1606181840000|2020-11-24 01:37:20|3805.3|3799.3|3806.2|3800.2|3806.2|3800.2|3805.3|3799.3|2
1606181850000|2020-11-24 01:37:30|3806.1|3800.1|3806.3|3800.3|3806.3|3800.3|3806.1|3800.1|0
1606181860000|2020-11-24 01:37:40|3806.6|3800.6|3807.5|3801.5|3807.6|3801.6|3806.6|3800.6|0
1606181870000|2020-11-24 01:37:50|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|0
1606181880000|2020-11-24 01:38:00|3807.1|3801.1|3807.6|3801.6|3808.1|3802.1|3807.1|3801.1|1
1606181890000|2020-11-24 01:38:10|3807.8|3801.8|3807.6|3801.6|3808.1|3802.1|3807.5|3801.5|0
1606181900000|2020-11-24 01:38:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1606181910000|2020-11-24 01:38:30|3807.5|3801.5|3807.6|3801.6|3807.6|3801.6|3807.5|3801.5|0
1606181920000|2020-11-24 01:38:40|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1606181930000|2020-11-24 01:38:50|3808|3802|3807.6|3801.6|3808|3802|3807.6|3801.6|0
1606181940000|2020-11-24 01:39:00|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|1
1606181950000|2020-11-24 01:39:10|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3807.6|3801.6|0
1606181960000|2020-11-24 01:39:20|3808.3|3802.3|3808.5|3802.5|3808.6|3802.6|3808.1|3802.1|2
1606181970000|2020-11-24 01:39:30|3808.6|3802.6|3807.1|3801.1|3808.6|3802.6|3807.1|3801.1|0
1606181980000|2020-11-24 01:39:40|3805.6|3799.6|3806.3|3800.3|3806.3|3800.3|3805.6|3799.6|1
1606181990000|2020-11-24 01:39:50|3806.6|3800.6|3806.3|3800.3|3806.6|3800.6|3806.3|3800.3|0
1606182000000|2020-11-24 01:40:00|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1606182010000|2020-11-24 01:40:10|3806.8|3800.8|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|0
1606182020000|2020-11-24 01:40:20|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606182030000|2020-11-24 01:40:30|3807.3|3801.3|3807.6|3801.6|3807.6|3801.6|3807.3|3801.3|0
1606182040000|2020-11-24 01:40:40|3807.3|3801.3|3807.6|3801.6|3807.6|3801.6|3807.3|3801.3|0
1606182070000|2020-11-24 01:41:10|3807.3|3801.3|3806.8|3800.8|3807.3|3801.3|3806.8|3800.8|0
1606182080000|2020-11-24 01:41:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.3|3799.3|4
1606182100000|2020-11-24 01:41:40|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606182110000|2020-11-24 01:41:50|3804.9|3798.9|3804.3|3798.3|3804.9|3798.9|3804.3|3798.3|0
1606182150000|2020-11-24 01:42:30|3804.1|3798.1|3803.8|3797.8|3804.1|3798.1|3803.8|3797.8|0
1606182160000|2020-11-24 01:42:40|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606182170000|2020-11-24 01:42:50|3804.8|3798.8|3805.6|3799.6|3806.6|3800.6|3804.8|3798.8|0
1606182180000|2020-11-24 01:43:00|3805.3|3799.3|3805.3|3799.3|3805.6|3799.6|3804.6|3798.6|0
1606182190000|2020-11-24 01:43:10|3804.6|3798.6|3804.3|3798.3|3804.8|3798.8|3804.3|3798.3|0
1606182200000|2020-11-24 01:43:20|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|4
1606182220000|2020-11-24 01:43:40|3804.3|3798.3|3804.6|3798.6|3804.6|3798.6|3804.3|3798.3|0
1606182230000|2020-11-24 01:43:50|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|1
1606182240000|2020-11-24 01:44:00|3804|3798|3804|3798|3804.6|3798.6|3804|3798|0
1606182250000|2020-11-24 01:44:10|3804.5|3798.5|3804|3798|3804.5|3798.5|3804|3798|0
1606182260000|2020-11-24 01:44:20|3804.1|3798.1|3804.5|3798.5|3804.5|3798.5|3804.1|3798.1|0
1606182270000|2020-11-24 01:44:30|3805.6|3799.6|3805.1|3799.1|3806.1|3800.1|3805.1|3799.1|2
1606182280000|2020-11-24 01:44:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|1
1606182290000|2020-11-24 01:44:50|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1606182300000|2020-11-24 01:45:00|3805.3|3799.3|3805.6|3799.6|3805.6|3799.6|3804.6|3798.6|2
1606182310000|2020-11-24 01:45:10|3805.1|3799.1|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|121
1606182320000|2020-11-24 01:45:20|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606182330000|2020-11-24 01:45:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606182340000|2020-11-24 01:45:40|3805.1|3799.1|3805.3|3799.3|3805.3|3799.3|3804.6|3798.6|0
1606182350000|2020-11-24 01:45:50|3805.1|3799.1|3804.6|3798.6|3805.3|3799.3|3804.6|3798.6|100
1606182360000|2020-11-24 01:46:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606182370000|2020-11-24 01:46:10|3804.8|3798.8|3805.8|3799.8|3805.8|3799.8|3804.6|3798.6|1
1606182390000|2020-11-24 01:46:30|3806.3|3800.3|3805.3|3799.3|3806.3|3800.3|3804.3|3798.3|6
1606182400000|2020-11-24 01:46:40|3805.6|3799.6|3805.3|3799.3|3806.3|3800.3|3805.3|3799.3|0
1606182410000|2020-11-24 01:46:50|3805.8|3799.8|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|1
1606182420000|2020-11-24 01:47:00|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|1
1606182430000|2020-11-24 01:47:10|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|0
1606182450000|2020-11-24 01:47:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606182460000|2020-11-24 01:47:40|||||||||2
1606182470000|2020-11-24 01:47:50|||||||||1
1606182480000|2020-11-24 01:48:00|3805.5|3799.5|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|0
1606182490000|2020-11-24 01:48:10|3804.7|3798.7|3803.9|3797.9|3804.9|3798.9|3803.9|3797.9|6
1606182520000|2020-11-24 01:48:40|3803|3797|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|0
1606182530000|2020-11-24 01:48:50|3802.4|3796.4|3802.3|3796.3|3802.4|3796.4|3802.3|3796.3|0
1606182540000|2020-11-24 01:49:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1606182560000|2020-11-24 01:49:20|3802.3|3796.3|3800.9|3794.9|3802.3|3796.3|3800.9|3794.9|0
1606182580000|2020-11-24 01:49:40|3801|3795|3800.9|3794.9|3801.6|3795.6|3800.9|3794.9|0
1606182590000|2020-11-24 01:49:50|3800|3794|3800.2|3794.2|3800.6|3794.6|3800|3794|2
1606182600000|2020-11-24 01:50:00|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|0
1606182610000|2020-11-24 01:50:10|3801.1|3795.1|3801.6|3795.6|3802.1|3796.1|3801.1|3795.1|7
1606182620000|2020-11-24 01:50:20|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|0
1606182630000|2020-11-24 01:50:30|3800.7|3794.7|3801.1|3795.1|3801.1|3795.1|3800.7|3794.7|3
1606182640000|2020-11-24 01:50:40|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1606182650000|2020-11-24 01:50:50|3800.8|3794.8|3800.2|3794.2|3800.8|3794.8|3800.2|3794.2|0
1606182660000|2020-11-24 01:51:00|3800.3|3794.3|3800.8|3794.8|3801.2|3795.2|3800.3|3794.3|0
1606182670000|2020-11-24 01:51:10|3800.7|3794.7|3801.7|3795.7|3801.8|3795.8|3800.7|3794.7|1
1606182690000|2020-11-24 01:51:30|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|0
1606182700000|2020-11-24 01:51:40|3801.2|3795.2|3802.1|3796.1|3802.1|3796.1|3801.1|3795.1|0
1606182720000|2020-11-24 01:52:00|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606182730000|2020-11-24 01:52:10|3802.9|3796.9|3802.5|3796.5|3802.9|3796.9|3802.4|3796.4|0
1606182740000|2020-11-24 01:52:20|3803.3|3797.3|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|0
1606182750000|2020-11-24 01:52:30|3803.4|3797.4|3802.8|3796.8|3803.4|3797.4|3802.8|3796.8|0
1606182760000|2020-11-24 01:52:40|3802.9|3796.9|3802.8|3796.8|3802.9|3796.9|3802.8|3796.8|0
1606182770000|2020-11-24 01:52:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1606182780000|2020-11-24 01:53:00|3802.5|3796.5|3802.5|3796.5|3802.9|3796.9|3802.4|3796.4|0
1606182790000|2020-11-24 01:53:10|3802.4|3796.4|3802.5|3796.5|3802.5|3796.5|3802.4|3796.4|0
1606182800000|2020-11-24 01:53:20|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|0
1606182810000|2020-11-24 01:53:30|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.8|3796.8|0
1606182820000|2020-11-24 01:53:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1606182830000|2020-11-24 01:53:50|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606182840000|2020-11-24 01:54:00|3803|3797|3802.6|3796.6|3803|3797|3802.6|3796.6|0
1606182850000|2020-11-24 01:54:10|3802.2|3796.2|3801.6|3795.6|3802.2|3796.2|3801.2|3795.2|2
1606182860000|2020-11-24 01:54:20|3801.2|3795.2|3801.1|3795.1|3801.2|3795.2|3800.7|3794.7|0
1606182870000|2020-11-24 01:54:30|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.6|3794.6|0
1606182880000|2020-11-24 01:54:40|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|0
1606182900000|2020-11-24 01:55:00|3802|3796|3802.1|3796.1|3802.1|3796.1|3802|3796|0
1606182910000|2020-11-24 01:55:10|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606182920000|2020-11-24 01:55:20|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|0
1606182930000|2020-11-24 01:55:30|3803|3797|3803|3797|3803|3797|3803|3797|0
1606182950000|2020-11-24 01:55:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606182960000|2020-11-24 01:56:00|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3802|3796|1
1606182970000|2020-11-24 01:56:10|3802.5|3796.5|3802.4|3796.4|3802.5|3796.5|3802.4|3796.4|0
1606182980000|2020-11-24 01:56:20|3802.5|3796.5|3802.5|3796.5|3802.9|3796.9|3802.5|3796.5|0
1606182990000|2020-11-24 01:56:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606183000000|2020-11-24 01:56:40|3803|3797|3803|3797|3803|3797|3803|3797|0
1606183020000|2020-11-24 01:57:00|3803.4|3797.4|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|0
1606183050000|2020-11-24 01:57:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606183060000|2020-11-24 01:57:40|3803.3|3797.3|3803.3|3797.3|3803.4|3797.4|3803.3|3797.3|0
1606183070000|2020-11-24 01:57:50|3803.4|3797.4|3803.3|3797.3|3803.4|3797.4|3802.9|3796.9|0
1606183080000|2020-11-24 01:58:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606183090000|2020-11-24 01:58:10|3802.9|3796.9|3801.5|3795.5|3802.9|3796.9|3801.5|3795.5|4
1606183100000|2020-11-24 01:58:20|3800.8|3794.8|3800.8|3794.8|3801|3795|3800.8|3794.8|4
1606183110000|2020-11-24 01:58:30|3800.9|3794.9|3801|3795|3801.1|3795.1|3800.9|3794.9|0
1606183120000|2020-11-24 01:58:40|3801.1|3795.1|3800.3|3794.3|3801.1|3795.1|3800.3|3794.3|0
1606183130000|2020-11-24 01:58:50|3800.2|3794.2|3802.4|3796.4|3802.4|3796.4|3800.2|3794.2|8
1606183140000|2020-11-24 01:59:00|3801.6|3795.6|3800.7|3794.7|3801.6|3795.6|3800.7|3794.7|3
1606183150000|2020-11-24 01:59:10|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|0
1606183160000|2020-11-24 01:59:20|3800.2|3794.2|3800.7|3794.7|3800.8|3794.8|3800.2|3794.2|0
1606183170000|2020-11-24 01:59:30|3801.1|3795.1|3800.6|3794.6|3801.2|3795.2|3800.6|3794.6|0
1606183180000|2020-11-24 01:59:40|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1606183190000|2020-11-24 01:59:50|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|0
1606183200000|2020-11-24 02:00:00|3800|3794|3799.8|3793.8|3800|3794|3799.6|3793.6|0
1606183210000|2020-11-24 02:00:10|3800.2|3794.2|3799.6|3793.6|3800.2|3794.2|3799.6|3793.6|0
1606183220000|2020-11-24 02:00:20|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606183230000|2020-11-24 02:00:30|3800.2|3794.2|3799.6|3793.6|3800.2|3794.2|3799.6|3793.6|0
1606183240000|2020-11-24 02:00:40|3799.7|3793.7|3798.3|3792.3|3799.7|3793.7|3798.3|3792.3|4
1606183250000|2020-11-24 02:00:50|3797.9|3791.9|3797.9|3791.9|3798.3|3792.3|3797.8|3791.8|0
1606183260000|2020-11-24 02:01:00|||||||||2
1606183270000|2020-11-24 02:01:10|3797.8|3791.8|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|1
1606183280000|2020-11-24 02:01:20|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.9|3791.9|0
1606183290000|2020-11-24 02:01:30|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.8|3791.8|0
1606183300000|2020-11-24 02:01:40|3798.6|3792.6|3799.3|3793.3|3799.3|3793.3|3798.6|3792.6|1
1606183310000|2020-11-24 02:01:50|3798.9|3792.9|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|1
1606183320000|2020-11-24 02:02:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1606183330000|2020-11-24 02:02:10|3799.8|3793.8|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|4
1606183340000|2020-11-24 02:02:20|3800|3794|3799.7|3793.7|3800|3794|3799.6|3793.6|2
1606183350000|2020-11-24 02:02:30|3800.1|3794.1|3799.7|3793.7|3800.1|3794.1|3799.7|3793.7|0
1606183360000|2020-11-24 02:02:40|3799.8|3793.8|3800.2|3794.2|3800.7|3794.7|3799.8|3793.8|0
1606183370000|2020-11-24 02:02:50|3800.3|3794.3|3800.7|3794.7|3800.7|3794.7|3800.3|3794.3|0
1606183380000|2020-11-24 02:03:00|3801|3795|3802.2|3796.2|3802.2|3796.2|3801|3795|0
1606183390000|2020-11-24 02:03:10|3802.4|3796.4|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|3
1606183400000|2020-11-24 02:03:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|14
1606183410000|2020-11-24 02:03:30|3803.6|3797.6|3803.2|3797.2|3803.6|3797.6|3803.1|3797.1|1
1606183420000|2020-11-24 02:03:40|3803.1|3797.1|3802.5|3796.5|3803.2|3797.2|3802.5|3796.5|1
1606183430000|2020-11-24 02:03:50|3802.6|3796.6|3802.6|3796.6|3803|3797|3802.5|3796.5|0
1606183440000|2020-11-24 02:04:00|3802.7|3796.7|3801.3|3795.3|3803.1|3797.1|3801.3|3795.3|0
1606183450000|2020-11-24 02:04:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1606183460000|2020-11-24 02:04:20|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.7|3796.7|0
1606183470000|2020-11-24 02:04:30|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|0
1606183480000|2020-11-24 02:04:40|3802.6|3796.6|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|0
1606183490000|2020-11-24 02:04:50|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|0
1606183500000|2020-11-24 02:05:00|3802.2|3796.2|3802.8|3796.8|3802.8|3796.8|3802.2|3796.2|0
1606183510000|2020-11-24 02:05:10|3804.1|3798.1|3804.2|3798.2|3804.2|3798.2|3803.6|3797.6|0
1606183530000|2020-11-24 02:05:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606183540000|2020-11-24 02:05:40|3805|3799|3805.4|3799.4|3805.4|3799.4|3805|3799|0
1606183550000|2020-11-24 02:05:50|3805|3799|3805.8|3799.8|3805.8|3799.8|3804.4|3798.4|0
1606183560000|2020-11-24 02:06:00|3805.4|3799.4|3805.3|3799.3|3805.8|3799.8|3805.3|3799.3|0
1606183570000|2020-11-24 02:06:10|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606183580000|2020-11-24 02:06:20|3805.8|3799.8|3805.6|3799.6|3805.8|3799.8|3805.6|3799.6|0
1606183590000|2020-11-24 02:06:30|3807.6|3801.6|3807.5|3801.5|3807.6|3801.6|3806.9|3800.9|4
1606183600000|2020-11-24 02:06:40|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|0
1606183610000|2020-11-24 02:06:50|3807.5|3801.5|3807.1|3801.1|3807.6|3801.6|3807.1|3801.1|0
1606183630000|2020-11-24 02:07:10|3806.6|3800.6|3806.6|3800.6|3806.8|3800.8|3806.6|3800.6|0
1606183640000|2020-11-24 02:07:20|3806.1|3800.1|3806.8|3800.8|3806.8|3800.8|3806.1|3800.1|0
1606183650000|2020-11-24 02:07:30|3806.6|3800.6|3806.8|3800.8|3806.8|3800.8|3806.3|3800.3|0
1606183660000|2020-11-24 02:07:40|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606183670000|2020-11-24 02:07:50|3806.6|3800.6|3806.8|3800.8|3806.8|3800.8|3806.6|3800.6|0
1606183680000|2020-11-24 02:08:00|3806.3|3800.3|3806.4|3800.4|3806.4|3800.4|3806.3|3800.3|0
1606183690000|2020-11-24 02:08:10|3806.8|3800.8|3807.9|3801.9|3807.9|3801.9|3806.8|3800.8|1
1606183700000|2020-11-24 02:08:20|3808.4|3802.4|3807.9|3801.9|3808.4|3802.4|3807.9|3801.9|0
1606183710000|2020-11-24 02:08:30|3808|3802|3809.4|3803.4|3809.4|3803.4|3807.9|3801.9|2
1606183720000|2020-11-24 02:08:40|3809.5|3803.5|3808.9|3802.9|3809.5|3803.5|3808.9|3802.9|0
1606183740000|2020-11-24 02:09:00|3809.1|3803.1|3809.5|3803.5|3809.9|3803.9|3809.1|3803.1|2
1606183760000|2020-11-24 02:09:20|3809.9|3803.9|3810.9|3804.9|3811.6|3805.6|3809.5|3803.5|0
1606183770000|2020-11-24 02:09:30|3811|3805|3810.6|3804.6|3811.5|3805.5|3810.6|3804.6|0
1606183780000|2020-11-24 02:09:40|3810.5|3804.5|3811.1|3805.1|3811.1|3805.1|3810.5|3804.5|6
1606183800000|2020-11-24 02:10:00|||||||||1
1606183810000|2020-11-24 02:10:10|3810.7|3804.7|3810.2|3804.2|3810.7|3804.7|3810.2|3804.2|0
1606183850000|2020-11-24 02:10:50|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.7|3803.7|0
1606183860000|2020-11-24 02:11:00|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1606183870000|2020-11-24 02:11:10|3811.1|3805.1|3811|3805|3811.1|3805.1|3810.6|3804.6|0
1606183890000|2020-11-24 02:11:30|3811.1|3805.1|3811.2|3805.2|3811.2|3805.2|3811.1|3805.1|2
1606183900000|2020-11-24 02:11:40|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|0
1606183910000|2020-11-24 02:11:50|3812|3806|3812|3806|3812|3806|3812|3806|0
1606183920000|2020-11-24 02:12:00|3812.9|3806.9|3812.8|3806.8|3812.9|3806.9|3812.4|3806.4|0
1606183930000|2020-11-24 02:12:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606183940000|2020-11-24 02:12:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|0
1606183950000|2020-11-24 02:12:30|3811.1|3805.1|3811.6|3805.6|3812|3806|3811.1|3805.1|0
1606183970000|2020-11-24 02:12:50|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|0
1606183980000|2020-11-24 02:13:00|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|0
1606184000000|2020-11-24 02:13:20|3812|3806|3812|3806|3812|3806|3811.6|3805.6|0
1606184030000|2020-11-24 02:13:50|||||||||2
1606184090000|2020-11-24 02:14:50|3811.9|3805.9|3811.1|3805.1|3811.9|3805.9|3811.1|3805.1|0
1606184100000|2020-11-24 02:15:00|3811.6|3805.6|3810.7|3804.7|3811.6|3805.6|3810.7|3804.7|0
1606184110000|2020-11-24 02:15:10|3810.2|3804.2|3810.3|3804.3|3811.1|3805.1|3810.2|3804.2|0
1606184120000|2020-11-24 02:15:20|3811.1|3805.1|3810.7|3804.7|3811.1|3805.1|3810.6|3804.6|0
1606184130000|2020-11-24 02:15:30|3810.6|3804.6|3810.6|3804.6|3811|3805|3810.6|3804.6|1
1606184150000|2020-11-24 02:15:50|3811|3805|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|0
1606184160000|2020-11-24 02:16:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606184170000|2020-11-24 02:16:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|8
1606184200000|2020-11-24 02:16:40|3811|3805|3812.2|3806.2|3812.2|3806.2|3811|3805|9
1606184210000|2020-11-24 02:16:50|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3
1606184220000|2020-11-24 02:17:00|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|1
1606184230000|2020-11-24 02:17:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|2
1606184240000|2020-11-24 02:17:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|6
1606184250000|2020-11-24 02:17:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|9
1606184260000|2020-11-24 02:17:40|||||||||1
1606184300000|2020-11-24 02:18:20|||||||||2
1606184330000|2020-11-24 02:18:50|||||||||12
1606184340000|2020-11-24 02:19:00|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.4|3806.4|8
1606184350000|2020-11-24 02:19:10|3813.3|3807.3|3813.9|3807.9|3814.3|3808.3|3813.3|3807.3|0
1606184360000|2020-11-24 02:19:20|3814.2|3808.2|3813.8|3807.8|3814.2|3808.2|3813.8|3807.8|0
1606184380000|2020-11-24 02:19:40|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|0
1606184390000|2020-11-24 02:19:50|3814.2|3808.2|3814.3|3808.3|3814.3|3808.3|3814.2|3808.2|0
1606184410000|2020-11-24 02:20:10|3814.2|3808.2|3813.8|3807.8|3814.2|3808.2|3813.8|3807.8|0
1606184430000|2020-11-24 02:20:30|3814.2|3808.2|3813.8|3807.8|3814.2|3808.2|3813.8|3807.8|0
1606184450000|2020-11-24 02:20:50|3813.3|3807.3|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|2
1606184550000|2020-11-24 02:22:30|3812.9|3806.9|3813.8|3807.8|3813.8|3807.8|3812.9|3806.9|0
1606184570000|2020-11-24 02:22:50|3813.4|3807.4|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|0
1606184580000|2020-11-24 02:23:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606184590000|2020-11-24 02:23:10|3813.9|3807.9|3813.8|3807.8|3813.9|3807.9|3813.8|3807.8|2
1606184620000|2020-11-24 02:23:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1606184640000|2020-11-24 02:24:00|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3812.4|3806.4|4
1606184650000|2020-11-24 02:24:10|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|1
1606184660000|2020-11-24 02:24:20|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|1
1606184680000|2020-11-24 02:24:40|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|1
1606184700000|2020-11-24 02:25:00|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|1
1606184720000|2020-11-24 02:25:20|3813|3807|3813|3807|3813|3807|3813|3807|1
1606184730000|2020-11-24 02:25:30|3812.6|3806.6|3812.7|3806.7|3812.7|3806.7|3812.6|3806.6|2
1606184740000|2020-11-24 02:25:40|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|0
1606184760000|2020-11-24 02:26:00|3812.1|3806.1|3812.5|3806.5|3812.6|3806.6|3812.1|3806.1|1
1606184790000|2020-11-24 02:26:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606184800000|2020-11-24 02:26:40|3812|3806|3811.6|3805.6|3812|3806|3811.6|3805.6|0
1606184820000|2020-11-24 02:27:00|3810.6|3804.6|3810.5|3804.5|3810.6|3804.6|3810.5|3804.5|5
1606184830000|2020-11-24 02:27:10|3810.8|3804.8|3810.9|3804.9|3810.9|3804.9|3810.8|3804.8|1
1606184840000|2020-11-24 02:27:20|3811|3805|3811|3805|3811|3805|3811|3805|0
1606184850000|2020-11-24 02:27:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|0
1606184860000|2020-11-24 02:27:40|3811|3805|3810.2|3804.2|3811|3805|3810.1|3804.1|1
1606184870000|2020-11-24 02:27:50|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|0
1606184880000|2020-11-24 02:28:00|3810.4|3804.4|3810.4|3804.4|3810.8|3804.8|3810.1|3804.1|0
1606184890000|2020-11-24 02:28:10|||||||||1
1606184900000|2020-11-24 02:28:20|3810.1|3804.1|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|0
1606184920000|2020-11-24 02:28:40|3809.4|3803.4|3809.3|3803.3|3809.4|3803.4|3809.3|3803.3|1
1606184940000|2020-11-24 02:29:00|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606184950000|2020-11-24 02:29:10|3809.7|3803.7|3808.7|3802.7|3809.7|3803.7|3808.7|3802.7|1
1606184980000|2020-11-24 02:29:40|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|1
1606184990000|2020-11-24 02:29:50|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|2
1606185000000|2020-11-24 02:30:00|3808.7|3802.7|3808.7|3802.7|3809.6|3803.6|3808.7|3802.7|1
1606185010000|2020-11-24 02:30:10|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3808.7|3802.7|0
1606185020000|2020-11-24 02:30:20|3808.9|3802.9|3809.2|3803.2|3809.2|3803.2|3808.9|3802.9|1
1606185040000|2020-11-24 02:30:40|3809.6|3803.6|3809.2|3803.2|3809.6|3803.6|3809.2|3803.2|0
1606185050000|2020-11-24 02:30:50|3809.7|3803.7|3811.1|3805.1|3811.1|3805.1|3809.6|3803.6|0
1606185060000|2020-11-24 02:31:00|3809.7|3803.7|3808.7|3802.7|3809.7|3803.7|3808.7|3802.7|2
1606185070000|2020-11-24 02:31:10|3807.6|3801.6|3806.7|3800.7|3807.6|3801.6|3806.7|3800.7|4
1606185080000|2020-11-24 02:31:20|3807.5|3801.5|3807.2|3801.2|3807.6|3801.6|3807.2|3801.2|0
1606185090000|2020-11-24 02:31:30|3806.7|3800.7|3806.7|3800.7|3807.2|3801.2|3806.7|3800.7|4
1606185100000|2020-11-24 02:31:40|3806.9|3800.9|3806.6|3800.6|3807.7|3801.7|3806.6|3800.6|1
1606185110000|2020-11-24 02:31:50|3805.6|3799.6|3805.2|3799.2|3805.6|3799.6|3804.7|3798.7|0
1606185120000|2020-11-24 02:32:00|3805.6|3799.6|3804.4|3798.4|3805.6|3799.6|3804.4|3798.4|5
1606185130000|2020-11-24 02:32:10|3804.7|3798.7|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1606185140000|2020-11-24 02:32:20|3804.9|3798.9|3804.6|3798.6|3804.9|3798.9|3804.6|3798.6|4
1606185150000|2020-11-24 02:32:30|3804.2|3798.2|3804.2|3798.2|3804.4|3798.4|3803.9|3797.9|0
1606185160000|2020-11-24 02:32:40|3804.4|3798.4|3804.7|3798.7|3804.7|3798.7|3804.4|3798.4|0
1606185180000|2020-11-24 02:33:00|3803.9|3797.9|3803.5|3797.5|3804.4|3798.4|3803|3797|0
1606185190000|2020-11-24 02:33:10|3803.4|3797.4|3803.1|3797.1|3803.4|3797.4|3802.2|3796.2|0
1606185200000|2020-11-24 02:33:20|3802.2|3796.2|3802.1|3796.1|3802.7|3796.7|3801.3|3795.3|2
1606185210000|2020-11-24 02:33:30|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606185220000|2020-11-24 02:33:40|3802.1|3796.1|3802.4|3796.4|3802.5|3796.5|3802.1|3796.1|1
1606185230000|2020-11-24 02:33:50|3802.5|3796.5|3802.7|3796.7|3802.7|3796.7|3801.9|3795.9|0
1606185240000|2020-11-24 02:34:00|3802|3796|3801|3795|3802.2|3796.2|3800.5|3794.5|0
1606185250000|2020-11-24 02:34:10|3801.4|3795.4|3800.6|3794.6|3801.5|3795.5|3800.6|3794.6|0
1606185260000|2020-11-24 02:34:20|3801|3795|3801|3795|3801|3795|3801|3795|0
1606185280000|2020-11-24 02:34:40|3801.7|3795.7|3802|3796|3802.4|3796.4|3801.7|3795.7|0
1606185290000|2020-11-24 02:34:50|3802.4|3796.4|3802.7|3796.7|3802.7|3796.7|3802.4|3796.4|0
1606185330000|2020-11-24 02:35:30|3803.6|3797.6|3804.7|3798.7|3804.7|3798.7|3803.6|3797.6|3
1606185340000|2020-11-24 02:35:40|3804.9|3798.9|3806.2|3800.2|3806.2|3800.2|3804.9|3798.9|0
1606185350000|2020-11-24 02:35:50|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|0
1606185360000|2020-11-24 02:36:00|3806.9|3800.9|3808.2|3802.2|3808.2|3802.2|3806.9|3800.9|0
1606185370000|2020-11-24 02:36:10|3808.7|3802.7|3809.7|3803.7|3809.7|3803.7|3808.7|3802.7|0
1606185380000|2020-11-24 02:36:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606185410000|2020-11-24 02:36:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1606185420000|2020-11-24 02:37:00|3810.1|3804.1|3809.7|3803.7|3810.1|3804.1|3809.7|3803.7|0
1606185430000|2020-11-24 02:37:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.5|3804.5|0
1606185440000|2020-11-24 02:37:20|3810.5|3804.5|3810.1|3804.1|3810.5|3804.5|3809.7|3803.7|0
1606185450000|2020-11-24 02:37:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606185460000|2020-11-24 02:37:40|3810.1|3804.1|3809.7|3803.7|3810.6|3804.6|3809.7|3803.7|1
1606185470000|2020-11-24 02:37:50|3809.6|3803.6|3809.1|3803.1|3809.7|3803.7|3809.1|3803.1|0
1606185480000|2020-11-24 02:38:00|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|0
1606185510000|2020-11-24 02:38:30|3807.7|3801.7|3807.9|3801.9|3807.9|3801.9|3807.7|3801.7|0
1606185520000|2020-11-24 02:38:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606185530000|2020-11-24 02:38:50|3807.5|3801.5|3807.7|3801.7|3807.9|3801.9|3807.5|3801.5|1
1606185540000|2020-11-24 02:39:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606185550000|2020-11-24 02:39:10|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|0
1606185560000|2020-11-24 02:39:20|3809.5|3803.5|3809.6|3803.6|3809.6|3803.6|3809.5|3803.5|1
1606185570000|2020-11-24 02:39:30|||||||||1
1606185580000|2020-11-24 02:39:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1606185590000|2020-11-24 02:39:50|3810.7|3804.7|3810.7|3804.7|3810.9|3804.9|3810.7|3804.7|0
1606185600000|2020-11-24 02:40:00|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.7|3804.7|0
1606185610000|2020-11-24 02:40:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1606185620000|2020-11-24 02:40:20|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|2
1606185630000|2020-11-24 02:40:30|3812.1|3806.1|3811.7|3805.7|3812.1|3806.1|3811.7|3805.7|0
1606185640000|2020-11-24 02:40:40|3811.6|3805.6|3811.2|3805.2|3811.6|3805.6|3811.2|3805.2|0
1606185650000|2020-11-24 02:40:50|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3811.7|3805.7|0
1606185660000|2020-11-24 02:41:00|3812.2|3806.2|3812.6|3806.6|3812.6|3806.6|3812.2|3806.2|0
1606185670000|2020-11-24 02:41:10|3813|3807|3813|3807|3813|3807|3813|3807|0
1606185680000|2020-11-24 02:41:20|3812.1|3806.1|3811.2|3805.2|3812.1|3806.1|3811.2|3805.2|0
1606185690000|2020-11-24 02:41:30|3811.7|3805.7|3811.2|3805.2|3811.7|3805.7|3811.2|3805.2|0
1606185700000|2020-11-24 02:41:40|||||||||4
1606185710000|2020-11-24 02:41:50|3810|3804|3810|3804|3810|3804|3810|3804|3
1606185720000|2020-11-24 02:42:00|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1606185730000|2020-11-24 02:42:10|3810.6|3804.6|3811.5|3805.5|3811.5|3805.5|3810.5|3804.5|0
1606185740000|2020-11-24 02:42:20|3811|3805|3810.9|3804.9|3811.5|3805.5|3810.9|3804.9|0
1606185750000|2020-11-24 02:42:30|3811.5|3805.5|3811.5|3805.5|3811.9|3805.9|3811.2|3805.2|0
1606185760000|2020-11-24 02:42:40|3811.9|3805.9|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|0
1606185770000|2020-11-24 02:42:50|3811.4|3805.4|3811.5|3805.5|3811.5|3805.5|3811.4|3805.4|0
1606185790000|2020-11-24 02:43:10|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|0
1606185800000|2020-11-24 02:43:20|3813|3807|3813.9|3807.9|3814.4|3808.4|3813|3807|0
1606185810000|2020-11-24 02:43:30|3814|3808|3813.5|3807.5|3814|3808|3813.4|3807.4|0
1606185830000|2020-11-24 02:43:50|3813.9|3807.9|3814|3808|3814|3808|3813.5|3807.5|0
1606185840000|2020-11-24 02:44:00|3813.6|3807.6|3813.9|3807.9|3814|3808|3813.6|3807.6|0
1606185850000|2020-11-24 02:44:10|3814|3808|3814.9|3808.9|3814.9|3808.9|3813.9|3807.9|0
1606185860000|2020-11-24 02:44:20|3814.5|3808.5|3814.9|3808.9|3815.2|3809.2|3814.5|3808.5|0
1606185870000|2020-11-24 02:44:30|3815|3809|3815.9|3809.9|3815.9|3809.9|3815|3809|0
1606185880000|2020-11-24 02:44:40|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.4|3810.4|0
1606185900000|2020-11-24 02:45:00|3817.1|3811.1|3816.7|3810.7|3817.1|3811.1|3816.6|3810.6|0
1606185910000|2020-11-24 02:45:10|3817|3811|3816.1|3810.1|3817|3811|3816.1|3810.1|0
1606185920000|2020-11-24 02:45:20|3815.6|3809.6|3814.9|3808.9|3815.6|3809.6|3814.4|3808.4|0
1606185930000|2020-11-24 02:45:30|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|0
1606185940000|2020-11-24 02:45:40|3814.9|3808.9|3815.2|3809.2|3815.2|3809.2|3814.9|3808.9|0
1606185950000|2020-11-24 02:45:50|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1606185960000|2020-11-24 02:46:00|3815.2|3809.2|3816|3810|3816|3810|3815.2|3809.2|0
1606185970000|2020-11-24 02:46:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606185980000|2020-11-24 02:46:20|3815.2|3809.2|3815.2|3809.2|3815.4|3809.4|3815.2|3809.2|2
1606186000000|2020-11-24 02:46:40|3815.4|3809.4|3815.2|3809.2|3815.4|3809.4|3815.2|3809.2|0
1606186010000|2020-11-24 02:46:50|3815.4|3809.4|3815.5|3809.5|3815.5|3809.5|3815.4|3809.4|0
1606186020000|2020-11-24 02:47:00|3815|3809|3814.6|3808.6|3815.5|3809.5|3814.6|3808.6|0
1606186040000|2020-11-24 02:47:20|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|0
1606186060000|2020-11-24 02:47:40|3814.2|3808.2|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|0
1606186100000|2020-11-24 02:48:20|3814.2|3808.2|3814.6|3808.6|3815|3809|3814.2|3808.2|0
1606186130000|2020-11-24 02:48:50|3815|3809|3815|3809|3815.5|3809.5|3815|3809|0
1606186150000|2020-11-24 02:49:10|3815.5|3809.5|3816.2|3810.2|3816.2|3810.2|3815.5|3809.5|4
1606186160000|2020-11-24 02:49:20|3815.8|3809.8|3816.2|3810.2|3816.2|3810.2|3815.8|3809.8|2
1606186170000|2020-11-24 02:49:30|3816.6|3810.6|3816.2|3810.2|3816.6|3810.6|3816.2|3810.2|0
1606186190000|2020-11-24 02:49:50|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3
1606186200000|2020-11-24 02:50:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|0
1606186210000|2020-11-24 02:50:10|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|0
1606186220000|2020-11-24 02:50:20|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|0
1606186240000|2020-11-24 02:50:40|3816.6|3810.6|3816.2|3810.2|3816.6|3810.6|3816.2|3810.2|0
1606186260000|2020-11-24 02:51:00|||||||||8
1606186270000|2020-11-24 02:51:10|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|0
1606186290000|2020-11-24 02:51:30|3817.1|3811.1|3816.7|3810.7|3817.1|3811.1|3816.7|3810.7|0
1606186300000|2020-11-24 02:51:40|3816.6|3810.6|3816.2|3810.2|3816.7|3810.7|3816.2|3810.2|0
1606186310000|2020-11-24 02:51:50|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|0
1606186320000|2020-11-24 02:52:00|3816.6|3810.6|3816.2|3810.2|3816.6|3810.6|3816.2|3810.2|0
1606186330000|2020-11-24 02:52:10|3816|3810|3815.9|3809.9|3816.2|3810.2|3815.4|3809.4|7
1606186340000|2020-11-24 02:52:20|3815.2|3809.2|3815.6|3809.6|3815.7|3809.7|3815.2|3809.2|2
1606186350000|2020-11-24 02:52:30|3815.1|3809.1|3814.5|3808.5|3815.1|3809.1|3814.5|3808.5|0
1606186360000|2020-11-24 02:52:40|3814|3808|3812.5|3806.5|3814|3808|3812.5|3806.5|0
1606186370000|2020-11-24 02:52:50|3812.6|3806.6|3814.5|3808.5|3814.5|3808.5|3812.6|3806.6|0
1606186380000|2020-11-24 02:53:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606186390000|2020-11-24 02:53:10|3814.5|3808.5|3814.4|3808.4|3814.5|3808.5|3814|3808|0
1606186410000|2020-11-24 02:53:30|3814.5|3808.5|3814.4|3808.4|3814.5|3808.5|3814.4|3808.4|0
1606186420000|2020-11-24 02:53:40|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|0
1606186430000|2020-11-24 02:53:50|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606186440000|2020-11-24 02:54:00|3813|3807|3813.4|3807.4|3813.4|3807.4|3812.5|3806.5|0
1606186450000|2020-11-24 02:54:10|3813|3807|3813|3807|3813|3807|3812.6|3806.6|0
1606186460000|2020-11-24 02:54:20|3813.1|3807.1|3813.5|3807.5|3813.5|3807.5|3813|3807|0
1606186490000|2020-11-24 02:54:50|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.1|3807.1|0
1606186530000|2020-11-24 02:55:30|3813.5|3807.5|3814.6|3808.6|3814.6|3808.6|3813.4|3807.4|0
1606186540000|2020-11-24 02:55:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606186550000|2020-11-24 02:55:50|3813.7|3807.7|3813.9|3807.9|3813.9|3807.9|3813.7|3807.7|0
1606186560000|2020-11-24 02:56:00|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|0
1606186570000|2020-11-24 02:56:10|3812.6|3806.6|3813.4|3807.4|3813.5|3807.5|3812.6|3806.6|0
1606186580000|2020-11-24 02:56:20|3813|3807|3813.2|3807.2|3813.2|3807.2|3813|3807|2
1606186590000|2020-11-24 02:56:30|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|0
1606186600000|2020-11-24 02:56:40|3813|3807|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1606186610000|2020-11-24 02:56:50|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1606186630000|2020-11-24 02:57:10|3813.2|3807.2|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|0
1606186640000|2020-11-24 02:57:20|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1606186650000|2020-11-24 02:57:30|3812.8|3806.8|3812.2|3806.2|3812.8|3806.8|3812.2|3806.2|0
1606186660000|2020-11-24 02:57:40|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1606186670000|2020-11-24 02:57:50|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|0
1606186690000|2020-11-24 02:58:10|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|0
1606186700000|2020-11-24 02:58:20|3812.6|3806.6|3812.7|3806.7|3812.7|3806.7|3812.2|3806.2|0
1606186710000|2020-11-24 02:58:30|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1606186720000|2020-11-24 02:58:40|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|0
1606186730000|2020-11-24 02:58:50|3812.6|3806.6|3812.7|3806.7|3812.7|3806.7|3812.6|3806.6|0
1606186760000|2020-11-24 02:59:20|3813.1|3807.1|3813.2|3807.2|3813.7|3807.7|3813.1|3807.1|0
1606186770000|2020-11-24 02:59:30|3812.8|3806.8|3812.7|3806.7|3812.8|3806.8|3812.7|3806.7|0
1606186780000|2020-11-24 02:59:40|3812.8|3806.8|3813.7|3807.7|3813.7|3807.7|3812.8|3806.8|0
1606186800000|2020-11-24 03:00:00|3814.1|3808.1|3814.5|3808.5|3814.9|3808.9|3814.1|3808.1|1
1606186810000|2020-11-24 03:00:10|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|0
1606186820000|2020-11-24 03:00:20|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1606186850000|2020-11-24 03:00:50|3812.6|3806.6|3812.7|3806.7|3812.7|3806.7|3812.6|3806.6|0
1606186860000|2020-11-24 03:01:00|3812.2|3806.2|3811.8|3805.8|3812.2|3806.2|3811.8|3805.8|0
1606186870000|2020-11-24 03:01:10|3811.6|3805.6|3810.2|3804.2|3811.6|3805.6|3810.2|3804.2|2
1606186880000|2020-11-24 03:01:20|3809.8|3803.8|3809.2|3803.2|3809.8|3803.8|3809.2|3803.2|0
1606186890000|2020-11-24 03:01:30|3810.2|3804.2|3809.7|3803.7|3810.2|3804.2|3809.7|3803.7|0
1606186910000|2020-11-24 03:01:50|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1606186930000|2020-11-24 03:02:10|3810.7|3804.7|3810.6|3804.6|3810.7|3804.7|3810.2|3804.2|0
1606186960000|2020-11-24 03:02:40|3810.2|3804.2|3809.6|3803.6|3810.6|3804.6|3809.6|3803.6|0
1606186970000|2020-11-24 03:02:50|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1606186980000|2020-11-24 03:03:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|0
1606186990000|2020-11-24 03:03:10|3809.2|3803.2|3808.6|3802.6|3809.2|3803.2|3808.2|3802.2|0
1606187010000|2020-11-24 03:03:30|3808.2|3802.2|3808.6|3802.6|3808.6|3802.6|3808.2|3802.2|0
1606187020000|2020-11-24 03:03:40|3808.2|3802.2|3809.1|3803.1|3809.1|3803.1|3808.2|3802.2|0
1606187030000|2020-11-24 03:03:50|3806.4|3800.4|3807.6|3801.6|3807.6|3801.6|3806.4|3800.4|2
1606187040000|2020-11-24 03:04:00|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1606187050000|2020-11-24 03:04:10|3806.7|3800.7|3806.7|3800.7|3807.2|3801.2|3806.7|3800.7|0
1606187060000|2020-11-24 03:04:20|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1606187080000|2020-11-24 03:04:40|3807.1|3801.1|3807.1|3801.1|3807.2|3801.2|3806.7|3800.7|0
1606187090000|2020-11-24 03:04:50|3806.6|3800.6|3806.3|3800.3|3806.6|3800.6|3806.3|3800.3|0
1606187100000|2020-11-24 03:05:00|3806.8|3800.8|3806.1|3800.1|3806.8|3800.8|3806.1|3800.1|1
1606187110000|2020-11-24 03:05:10|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1606187120000|2020-11-24 03:05:20|3807|3801|3807|3801|3807|3801|3806.6|3800.6|0
1606187130000|2020-11-24 03:05:30|3807.5|3801.5|3807.2|3801.2|3807.5|3801.5|3807.2|3801.2|0
1606187140000|2020-11-24 03:05:40|3806.5|3800.5|3806.6|3800.6|3806.6|3800.6|3806.5|3800.5|0
1606187160000|2020-11-24 03:06:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606187170000|2020-11-24 03:06:10|3807|3801|3807|3801|3807.1|3801.1|3807|3801|0
1606187180000|2020-11-24 03:06:20|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1606187190000|2020-11-24 03:06:30|3806.2|3800.2|3805.7|3799.7|3806.2|3800.2|3805.7|3799.7|0
1606187200000|2020-11-24 03:06:40|3806.6|3800.6|3805.7|3799.7|3806.7|3800.7|3805.7|3799.7|0
1606187210000|2020-11-24 03:06:50|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|0
1606187220000|2020-11-24 03:07:00|3806.2|3800.2|3807.5|3801.5|3807.5|3801.5|3806.2|3800.2|0
1606187230000|2020-11-24 03:07:10|3807.4|3801.4|3806.5|3800.5|3807.4|3801.4|3806.5|3800.5|0
1606187240000|2020-11-24 03:07:20|3806.9|3800.9|3807.5|3801.5|3807.5|3801.5|3806.9|3800.9|0
1606187250000|2020-11-24 03:07:30|3807.9|3801.9|3808.2|3802.2|3808.2|3802.2|3807.9|3801.9|0
1606187260000|2020-11-24 03:07:40|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606187270000|2020-11-24 03:07:50|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1606187280000|2020-11-24 03:08:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606187290000|2020-11-24 03:08:10|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1606187300000|2020-11-24 03:08:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1606187320000|2020-11-24 03:08:40|3808.7|3802.7|3808.4|3802.4|3808.7|3802.7|3808.4|3802.4|0
1606187350000|2020-11-24 03:09:10|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|0
1606187360000|2020-11-24 03:09:20|3808.9|3802.9|3809.6|3803.6|3809.7|3803.7|3808.9|3802.9|0
1606187370000|2020-11-24 03:09:30|3809.7|3803.7|3810.9|3804.9|3810.9|3804.9|3809.7|3803.7|2
1606187380000|2020-11-24 03:09:40|3811.2|3805.2|3811|3805|3811.4|3805.4|3810.9|3804.9|0
1606187390000|2020-11-24 03:09:50|3811.7|3805.7|3810.6|3804.6|3811.7|3805.7|3810.6|3804.6|0
1606187400000|2020-11-24 03:10:00|3811|3805|3811.4|3805.4|3811.4|3805.4|3811|3805|0
1606187410000|2020-11-24 03:10:10|3811.9|3805.9|3813.9|3807.9|3813.9|3807.9|3811.9|3805.9|0
1606187430000|2020-11-24 03:10:30|3813.7|3807.7|3814|3808|3814|3808|3813.5|3807.5|1
1606187440000|2020-11-24 03:10:40|3814.4|3808.4|3813.2|3807.2|3814.6|3808.6|3813.2|3807.2|1
1606187450000|2020-11-24 03:10:50|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|0
1606187460000|2020-11-24 03:11:00|3814.7|3808.7|3814.6|3808.6|3814.9|3808.9|3813.5|3807.5|0
1606187470000|2020-11-24 03:11:10|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|1
1606187480000|2020-11-24 03:11:20|3813.1|3807.1|3813.5|3807.5|3813.5|3807.5|3813|3807|1
1606187500000|2020-11-24 03:11:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606187510000|2020-11-24 03:11:50|3814|3808|3814.5|3808.5|3814.9|3808.9|3814|3808|0
1606187520000|2020-11-24 03:12:00|3815.4|3809.4|3816.1|3810.1|3816.1|3810.1|3815.4|3809.4|0
1606187530000|2020-11-24 03:12:10|3815.7|3809.7|3815.6|3809.6|3815.7|3809.7|3815.2|3809.2|0
1606187540000|2020-11-24 03:12:20|3816|3810|3815.6|3809.6|3816|3810|3815.6|3809.6|0
1606187550000|2020-11-24 03:12:30|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1606187560000|2020-11-24 03:12:40|3816|3810|3816.5|3810.5|3816.5|3810.5|3816|3810|0
1606187570000|2020-11-24 03:12:50|3816.6|3810.6|3817|3811|3817.4|3811.4|3816.6|3810.6|0
1606187590000|2020-11-24 03:13:10|3816.6|3810.6|3816.4|3810.4|3816.6|3810.6|3816|3810|0
1606187600000|2020-11-24 03:13:20|3816.5|3810.5|3817.4|3811.4|3817.4|3811.4|3816.5|3810.5|0
1606187610000|2020-11-24 03:13:30|3817.8|3811.8|3819.5|3813.5|3819.5|3813.5|3817.8|3811.8|3
1606187620000|2020-11-24 03:13:40|3819.6|3813.6|3822|3816|3822|3816|3819.6|3813.6|0
1606187630000|2020-11-24 03:13:50|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|0
1606187640000|2020-11-24 03:14:00|3821.9|3815.9|3822|3816|3822.9|3816.9|3821.5|3815.5|0
1606187650000|2020-11-24 03:14:10|3822.5|3816.5|3822.1|3816.1|3822.9|3816.9|3822|3816|0
1606187660000|2020-11-24 03:14:20|3822.5|3816.5|3822.9|3816.9|3822.9|3816.9|3822.5|3816.5|0
1606187670000|2020-11-24 03:14:30|3823.4|3817.4|3825.5|3819.5|3825.5|3819.5|3823.1|3817.1|2
1606187680000|2020-11-24 03:14:40|3825.4|3819.4|3826.6|3820.6|3826.6|3820.6|3824.5|3818.5|2
1606187690000|2020-11-24 03:14:50|3827|3821|3826.6|3820.6|3827|3821|3826.6|3820.6|0
1606187700000|2020-11-24 03:15:00|3826.1|3820.1|3825|3819|3826.1|3820.1|3824.5|3818.5|6
1606187710000|2020-11-24 03:15:10|3824|3818|3824.5|3818.5|3824.5|3818.5|3824|3818|0
1606187720000|2020-11-24 03:15:20|3825.1|3819.1|3826|3820|3826|3820|3825|3819|1
1606187730000|2020-11-24 03:15:30|3826.1|3820.1|3827.5|3821.5|3827.5|3821.5|3826|3820|6
1606187740000|2020-11-24 03:15:40|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|0
1606187750000|2020-11-24 03:15:50|3827.6|3821.6|3827.9|3821.9|3828.4|3822.4|3827.5|3821.5|0
1606187760000|2020-11-24 03:16:00|3827.5|3821.5|3827.5|3821.5|3827.9|3821.9|3827|3821|0
1606187770000|2020-11-24 03:16:10|3827.9|3821.9|3827.5|3821.5|3827.9|3821.9|3827.5|3821.5|0
1606187780000|2020-11-24 03:16:20|3827.9|3821.9|3827.6|3821.6|3827.9|3821.9|3827|3821|0
1606187790000|2020-11-24 03:16:30|3828|3822|3827.9|3821.9|3828|3822|3827.5|3821.5|1
1606187800000|2020-11-24 03:16:40|3828.4|3822.4|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|0
1606187810000|2020-11-24 03:16:50|3826.5|3820.5|3827.3|3821.3|3827.3|3821.3|3826|3820|0
1606187820000|2020-11-24 03:17:00|3827.2|3821.2|3826.4|3820.4|3827.2|3821.2|3825.9|3819.9|1
1606187830000|2020-11-24 03:17:10|3826.8|3820.8|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|5
1606187840000|2020-11-24 03:17:20|3826.4|3820.4|3826.8|3820.8|3826.8|3820.8|3826.4|3820.4|0
1606187850000|2020-11-24 03:17:30|3826.4|3820.4|3828.5|3822.5|3828.5|3822.5|3826.4|3820.4|8
1606187860000|2020-11-24 03:17:40|3828.9|3822.9|3829.4|3823.4|3829.8|3823.8|3828.9|3822.9|0
1606187870000|2020-11-24 03:17:50|3829.5|3823.5|3830.3|3824.3|3830.3|3824.3|3829.5|3823.5|0
1606187880000|2020-11-24 03:18:00|3830.2|3824.2|3829.8|3823.8|3830.3|3824.3|3829.8|3823.8|0
1606187890000|2020-11-24 03:18:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|0
1606187900000|2020-11-24 03:18:20|3829.3|3823.3|3828.5|3822.5|3829.3|3823.3|3828.5|3822.5|0
1606187910000|2020-11-24 03:18:30|3828|3822|3828|3822|3828.4|3822.4|3827.6|3821.6|0
1606187920000|2020-11-24 03:18:40|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|0
1606187930000|2020-11-24 03:18:50|3828.5|3822.5|3828.8|3822.8|3829.2|3823.2|3828.5|3822.5|0
1606187940000|2020-11-24 03:19:00|3828.4|3822.4|3829.3|3823.3|3829.3|3823.3|3828.4|3822.4|1
1606187950000|2020-11-24 03:19:10|3828.8|3822.8|3829.2|3823.2|3829.3|3823.3|3828.8|3822.8|0
1606187960000|2020-11-24 03:19:20|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.4|3822.4|1
1606187970000|2020-11-24 03:19:30|3828.9|3822.9|3828.8|3822.8|3829.3|3823.3|3828.4|3822.4|0
1606187980000|2020-11-24 03:19:40|3828.4|3822.4|3827.2|3821.2|3828.4|3822.4|3827.1|3821.1|0
1606187990000|2020-11-24 03:19:50|3826.7|3820.7|3827.2|3821.2|3828.1|3822.1|3826.7|3820.7|7
1606188000000|2020-11-24 03:20:00|3827.7|3821.7|3828.5|3822.5|3828.5|3822.5|3827.7|3821.7|0
1606188010000|2020-11-24 03:20:10|3828.1|3822.1|3827.7|3821.7|3828.1|3822.1|3827.7|3821.7|0
1606188020000|2020-11-24 03:20:20|3827.6|3821.6|3827.2|3821.2|3828.1|3822.1|3827.2|3821.2|0
1606188030000|2020-11-24 03:20:30|3827.3|3821.3|3827.2|3821.2|3828.1|3822.1|3827.2|3821.2|0
1606188040000|2020-11-24 03:20:40|3827.3|3821.3|3827.2|3821.2|3827.3|3821.3|3827.2|3821.2|0
1606188050000|2020-11-24 03:20:50|3826.8|3820.8|3827.3|3821.3|3827.3|3821.3|3826.8|3820.8|0
1606188060000|2020-11-24 03:21:00|3827.7|3821.7|3827.3|3821.3|3827.7|3821.7|3827|3821|0
1606188080000|2020-11-24 03:21:20|3827.5|3821.5|3827.3|3821.3|3827.7|3821.7|3827.3|3821.3|1
1606188090000|2020-11-24 03:21:30|3827.7|3821.7|3827.3|3821.3|3827.7|3821.7|3827.3|3821.3|0
1606188100000|2020-11-24 03:21:40|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1606188110000|2020-11-24 03:21:50|3826.8|3820.8|3826.7|3820.7|3826.8|3820.8|3826.7|3820.7|0
1606188120000|2020-11-24 03:22:00|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827|3821|3
1606188130000|2020-11-24 03:22:10|3827|3821|3827.1|3821.1|3827.1|3821.1|3827|3821|0
1606188140000|2020-11-24 03:22:20|3827|3821|3827.1|3821.1|3827.1|3821.1|3827|3821|0
1606188150000|2020-11-24 03:22:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606188160000|2020-11-24 03:22:40|3827|3821|3827.1|3821.1|3827.1|3821.1|3827|3821|0
1606188170000|2020-11-24 03:22:50|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|1
1606188180000|2020-11-24 03:23:00|3828|3822|3827.9|3821.9|3828|3822|3827.9|3821.9|0
1606188190000|2020-11-24 03:23:10|3828|3822|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|0
1606188200000|2020-11-24 03:23:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606188230000|2020-11-24 03:23:50|3827.4|3821.4|3827.5|3821.5|3827.5|3821.5|3827|3821|0
1606188240000|2020-11-24 03:24:00|3827.1|3821.1|3828.4|3822.4|3828.4|3822.4|3827.1|3821.1|0
1606188250000|2020-11-24 03:24:10|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.4|3822.4|0
1606188260000|2020-11-24 03:24:20|3828.4|3822.4|3827.8|3821.8|3828.4|3822.4|3827.8|3821.8|0
1606188280000|2020-11-24 03:24:40|3828.3|3822.3|3827.8|3821.8|3828.3|3822.3|3827.8|3821.8|0
1606188290000|2020-11-24 03:24:50|3827.9|3821.9|3828.3|3822.3|3828.3|3822.3|3827.9|3821.9|1
1606188300000|2020-11-24 03:25:00|||||||||1
1606188310000|2020-11-24 03:25:10|3828.2|3822.2|3826.4|3820.4|3828.2|3822.2|3826.4|3820.4|0
1606188340000|2020-11-24 03:25:40|3826.3|3820.3|3825.9|3819.9|3826.3|3820.3|3825.9|3819.9|0
1606188350000|2020-11-24 03:25:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|1
1606188360000|2020-11-24 03:26:00|3826.3|3820.3|3825.8|3819.8|3826.3|3820.3|3825.8|3819.8|0
1606188380000|2020-11-24 03:26:20|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|0
1606188400000|2020-11-24 03:26:40|3825|3819|3825.4|3819.4|3825.4|3819.4|3825|3819|0
1606188420000|2020-11-24 03:27:00|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1606188440000|2020-11-24 03:27:20|3826.2|3820.2|3826.3|3820.3|3826.3|3820.3|3826.2|3820.2|0
1606188460000|2020-11-24 03:27:40|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1606188480000|2020-11-24 03:28:00|3826.2|3820.2|3824.9|3818.9|3826.2|3820.2|3824.9|3818.9|1
1606188490000|2020-11-24 03:28:10|3825.3|3819.3|3824.9|3818.9|3825.3|3819.3|3824.9|3818.9|0
1606188500000|2020-11-24 03:28:20|3824.5|3818.5|3824.4|3818.4|3824.5|3818.5|3824.4|3818.4|0
1606188510000|2020-11-24 03:28:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.4|3818.4|0
1606188520000|2020-11-24 03:28:40|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.3|3818.3|3
1606188540000|2020-11-24 03:29:00|3824.9|3818.9|3825.2|3819.2|3825.3|3819.3|3824.9|3818.9|0
1606188550000|2020-11-24 03:29:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|0
1606188570000|2020-11-24 03:29:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1606188590000|2020-11-24 03:29:50|3824.4|3818.4|3824.4|3818.4|3824.8|3818.8|3824.4|3818.4|0
1606188600000|2020-11-24 03:30:00|3824.8|3818.8|3824.4|3818.4|3824.8|3818.8|3824.4|3818.4|0
1606188680000|2020-11-24 03:31:20|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825|3819|1
1606188690000|2020-11-24 03:31:30|3825.1|3819.1|3824.9|3818.9|3825.5|3819.5|3824.9|3818.9|0
1606188700000|2020-11-24 03:31:40|3825|3819|3824.6|3818.6|3825|3819|3824.5|3818.5|0
1606188720000|2020-11-24 03:32:00|3824.5|3818.5|3824.5|3818.5|3824.6|3818.6|3824.5|3818.5|0
1606188730000|2020-11-24 03:32:10|3824.6|3818.6|3824.5|3818.5|3824.6|3818.6|3824.5|3818.5|0
1606188740000|2020-11-24 03:32:20|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1606188750000|2020-11-24 03:32:30|3824.5|3818.5|3823.6|3817.6|3824.5|3818.5|3823.6|3817.6|5
1606188780000|2020-11-24 03:33:00|3823.2|3817.2|3822.8|3816.8|3823.2|3817.2|3822.8|3816.8|0
1606188790000|2020-11-24 03:33:10|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.1|3817.1|0
1606188810000|2020-11-24 03:33:30|3823.6|3817.6|3822.7|3816.7|3823.6|3817.6|3822.7|3816.7|0
1606188840000|2020-11-24 03:34:00|3821.8|3815.8|3822.2|3816.2|3822.2|3816.2|3821.8|3815.8|3
1606188850000|2020-11-24 03:34:10|3822.7|3816.7|3822.6|3816.6|3822.7|3816.7|3822.6|3816.6|0
1606188860000|2020-11-24 03:34:20|3822.5|3816.5|3822.6|3816.6|3822.6|3816.6|3822.5|3816.5|1
1606188920000|2020-11-24 03:35:20|3823.4|3817.4|3823|3817|3823.4|3817.4|3823|3817|0
1606188930000|2020-11-24 03:35:30|3823.4|3817.4|3824.6|3818.6|3824.7|3818.7|3823.4|3817.4|1
1606188940000|2020-11-24 03:35:40|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.6|3818.6|0
1606188950000|2020-11-24 03:35:50|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|0
1606188960000|2020-11-24 03:36:00|3826|3820|3825.2|3819.2|3826|3820|3824.8|3818.8|0
1606188970000|2020-11-24 03:36:10|3824.8|3818.8|3825.1|3819.1|3825.2|3819.2|3824.8|3818.8|0
1606188980000|2020-11-24 03:36:20|3825.5|3819.5|3826.6|3820.6|3827.1|3821.1|3825.5|3819.5|1
1606188990000|2020-11-24 03:36:30|3826.2|3820.2|3826.6|3820.6|3826.6|3820.6|3826.2|3820.2|0
1606189000000|2020-11-24 03:36:40|3827|3821|3826.6|3820.6|3827|3821|3826.6|3820.6|0
1606189020000|2020-11-24 03:37:00|3827|3821|3826.3|3820.3|3827|3821|3826.3|3820.3|0
1606189030000|2020-11-24 03:37:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|0
1606189050000|2020-11-24 03:37:30|3825.7|3819.7|3825.8|3819.8|3825.8|3819.8|3825.7|3819.7|0
1606189080000|2020-11-24 03:38:00|3825.5|3819.5|3825.8|3819.8|3825.8|3819.8|3825.5|3819.5|0
1606189110000|2020-11-24 03:38:30|3825.7|3819.7|3825.2|3819.2|3825.8|3819.8|3824.8|3818.8|3
1606189120000|2020-11-24 03:38:40|3824.8|3818.8|3824.5|3818.5|3824.8|3818.8|3824|3818|0
1606189140000|2020-11-24 03:39:00|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1606189150000|2020-11-24 03:39:10|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|0
1606189160000|2020-11-24 03:39:20|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1606189170000|2020-11-24 03:39:30|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1606189250000|2020-11-24 03:40:50|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.3|3817.3|0
1606189260000|2020-11-24 03:41:00|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|0
1606189300000|2020-11-24 03:41:40|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1606189320000|2020-11-24 03:42:00|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.3|3817.3|0
1606189330000|2020-11-24 03:42:10|3823.3|3817.3|3823|3817|3823.3|3817.3|3823|3817|0
1606189380000|2020-11-24 03:43:00|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|1
1606189420000|2020-11-24 03:43:40|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606189430000|2020-11-24 03:43:50|3822.7|3816.7|3822.2|3816.2|3822.7|3816.7|3822.2|3816.2|0
1606189440000|2020-11-24 03:44:00|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|0
1606189450000|2020-11-24 03:44:10|3821.8|3815.8|3822.3|3816.3|3822.3|3816.3|3821.8|3815.8|0
1606189460000|2020-11-24 03:44:20|3822.2|3816.2|3822.2|3816.2|3822.3|3816.3|3822|3816|0
1606189470000|2020-11-24 03:44:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606189480000|2020-11-24 03:44:40|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606189490000|2020-11-24 03:44:50|3821.1|3815.1|3821.6|3815.6|3822|3816|3821.1|3815.1|0
1606189500000|2020-11-24 03:45:00|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606189530000|2020-11-24 03:45:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606189540000|2020-11-24 03:45:40|3821|3815|3821|3815|3821|3815|3821|3815|0
1606189550000|2020-11-24 03:45:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1606189560000|2020-11-24 03:46:00|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1606189570000|2020-11-24 03:46:10|3820.6|3814.6|3821|3815|3821|3815|3820.6|3814.6|0
1606189590000|2020-11-24 03:46:30|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|0
1606189600000|2020-11-24 03:46:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606189630000|2020-11-24 03:47:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606189660000|2020-11-24 03:47:40|3822.2|3816.2|3821.8|3815.8|3822.2|3816.2|3821.8|3815.8|0
1606189690000|2020-11-24 03:48:10|3822.6|3816.6|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|0
1606189720000|2020-11-24 03:48:40|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606189730000|2020-11-24 03:48:50|3822|3816|3822|3816|3822|3816|3822|3816|4
1606189740000|2020-11-24 03:49:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606189780000|2020-11-24 03:49:40|3822|3816|3821.5|3815.5|3822|3816|3821.5|3815.5|0
1606189830000|2020-11-24 03:50:30|3821.6|3815.6|3821.5|3815.5|3821.6|3815.6|3821.5|3815.5|1
1606189880000|2020-11-24 03:51:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606189890000|2020-11-24 03:51:30|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606189940000|2020-11-24 03:52:20|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|0
1606189960000|2020-11-24 03:52:40|3821|3815|3821|3815|3821|3815|3821|3815|0
1606189980000|2020-11-24 03:53:00|3820.6|3814.6|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|0
1606189990000|2020-11-24 03:53:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1606190000000|2020-11-24 03:53:20|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606190010000|2020-11-24 03:53:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.7|3814.7|0
1606190020000|2020-11-24 03:53:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606190030000|2020-11-24 03:53:50|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606190040000|2020-11-24 03:54:00|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|0
1606190050000|2020-11-24 03:54:10|3821|3815|3821|3815|3821|3815|3821|3815|0
1606190070000|2020-11-24 03:54:30|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|1
1606190080000|2020-11-24 03:54:40|3822|3816|3822|3816|3822|3816|3822|3816|0
1606190090000|2020-11-24 03:54:50|3822.4|3816.4|3822.5|3816.5|3822.5|3816.5|3822.4|3816.4|0
1606190110000|2020-11-24 03:55:10|3822|3816|3822.4|3816.4|3822.4|3816.4|3822|3816|0
1606190120000|2020-11-24 03:55:20|3822|3816|3822|3816|3822|3816|3822|3816|0
1606190160000|2020-11-24 03:56:00|3821.6|3815.6|3821.6|3815.6|3822|3816|3821.6|3815.6|0
1606190170000|2020-11-24 03:56:10|3822|3816|3822|3816|3822|3816|3822|3816|1
1606190190000|2020-11-24 03:56:30|||||||||1
1606190200000|2020-11-24 03:56:40|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606190210000|2020-11-24 03:56:50|3821|3815|3821|3815|3821|3815|3821|3815|0
1606190250000|2020-11-24 03:57:30|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|0
1606190300000|2020-11-24 03:58:20|3821|3815|3821|3815|3821|3815|3820.6|3814.6|0
1606190310000|2020-11-24 03:58:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.7|3814.7|0
1606190320000|2020-11-24 03:58:40|3821|3815|3821.1|3815.1|3821.1|3815.1|3821|3815|1
1606190350000|2020-11-24 03:59:10|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1606190360000|2020-11-24 03:59:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606190400000|2020-11-24 04:00:00|3820.7|3814.7|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|0
1606190450000|2020-11-24 04:00:50|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1606190460000|2020-11-24 04:01:00|3819.6|3813.6|3819.5|3813.5|3819.6|3813.6|3819.5|3813.5|1
1606190470000|2020-11-24 04:01:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1606190480000|2020-11-24 04:01:20|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1606190490000|2020-11-24 04:01:30|3820.5|3814.5|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|0
1606190540000|2020-11-24 04:02:20|3820|3814|3819.6|3813.6|3820|3814|3819.6|3813.6|0
1606190630000|2020-11-24 04:03:50|3820.1|3814.1|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|0
1606190640000|2020-11-24 04:04:00|3820.5|3814.5|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|1
1606190650000|2020-11-24 04:04:10|3820.7|3814.7|3820.6|3814.6|3820.7|3814.7|3820.6|3814.6|0
1606190660000|2020-11-24 04:04:20|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.6|3814.6|0
1606190680000|2020-11-24 04:04:40|3821.1|3815.1|3821.1|3815.1|3821.2|3815.2|3821.1|3815.1|0
1606190710000|2020-11-24 04:05:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606190720000|2020-11-24 04:05:20|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1606190730000|2020-11-24 04:05:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606190790000|2020-11-24 04:06:30|3820.7|3814.7|3820.6|3814.6|3820.7|3814.7|3820.6|3814.6|0
1606190800000|2020-11-24 04:06:40|3820.7|3814.7|3820.6|3814.6|3820.7|3814.7|3820.2|3814.2|0
1606190810000|2020-11-24 04:06:50|3820.7|3814.7|3820.6|3814.6|3820.7|3814.7|3820.6|3814.6|0
1606190820000|2020-11-24 04:07:00|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606190840000|2020-11-24 04:07:20|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1606190860000|2020-11-24 04:07:40|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606190910000|2020-11-24 04:08:30|3819.8|3813.8|3819.6|3813.6|3819.8|3813.8|3818.7|3812.7|7
1606190920000|2020-11-24 04:08:40|3819.5|3813.5|3819.1|3813.1|3819.5|3813.5|3819.1|3813.1|0
1606190940000|2020-11-24 04:09:00|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3
1606190960000|2020-11-24 04:09:20|3819.6|3813.6|3819.7|3813.7|3819.7|3813.7|3819.6|3813.6|0
1606190980000|2020-11-24 04:09:40|3819.6|3813.6|3819.6|3813.6|3819.7|3813.7|3819.2|3813.2|0
1606191000000|2020-11-24 04:10:00|3819.2|3813.2|3819.2|3813.2|3819.6|3813.6|3819.2|3813.2|0
1606191020000|2020-11-24 04:10:20|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606191060000|2020-11-24 04:11:00|3820|3814|3820|3814|3820|3814|3819.6|3813.6|0
1606191070000|2020-11-24 04:11:10|3819.6|3813.6|3819.6|3813.6|3819.7|3813.7|3819.6|3813.6|0
1606191080000|2020-11-24 04:11:20|||||||||1
1606191130000|2020-11-24 04:12:10|3820|3814|3820|3814|3820|3814|3820|3814|0
1606191180000|2020-11-24 04:13:00|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1606191200000|2020-11-24 04:13:20|3820|3814|3820|3814|3820|3814|3820|3814|0
1606191220000|2020-11-24 04:13:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1606191230000|2020-11-24 04:13:50|3820|3814|3819.6|3813.6|3820|3814|3819.6|3813.6|0
1606191240000|2020-11-24 04:14:00|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|0
1606191280000|2020-11-24 04:14:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1606191300000|2020-11-24 04:15:00|3820|3814|3820.1|3814.1|3820.1|3814.1|3820|3814|0
1606191340000|2020-11-24 04:15:40|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606191350000|2020-11-24 04:15:50|3819.7|3813.7|3820.1|3814.1|3820.1|3814.1|3819.7|3813.7|0
1606191370000|2020-11-24 04:16:10|3819.7|3813.7|3820|3814|3820.1|3814.1|3819.7|3813.7|1
1606191380000|2020-11-24 04:16:20|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3819.5|3813.5|0
1606191400000|2020-11-24 04:16:40|3820|3814|3820|3814|3820|3814|3820|3814|0
1606191410000|2020-11-24 04:16:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606191420000|2020-11-24 04:17:00|3820|3814|3820|3814|3820|3814|3820|3814|0
1606191440000|2020-11-24 04:17:20|3819.6|3813.6|3819.5|3813.5|3819.6|3813.6|3819.5|3813.5|0
1606191450000|2020-11-24 04:17:30|3820|3814|3820|3814|3820|3814|3820|3814|0
1606191470000|2020-11-24 04:17:50|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1606191480000|2020-11-24 04:18:00|3820.6|3814.6|3821.6|3815.6|3821.6|3815.6|3820.6|3814.6|4
1606191560000|2020-11-24 04:19:20|3822|3816|3822.1|3816.1|3822.1|3816.1|3822|3816|0
1606191570000|2020-11-24 04:19:30|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606191590000|2020-11-24 04:19:50|3822.6|3816.6|3822.2|3816.2|3822.6|3816.6|3822.2|3816.2|0
1606191610000|2020-11-24 04:20:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|0
1606191620000|2020-11-24 04:20:20|3823|3817|3823|3817|3823|3817|3823|3817|0
1606191630000|2020-11-24 04:20:30|3823.2|3817.2|3824.5|3818.5|3824.6|3818.6|3823.2|3817.2|0
1606191650000|2020-11-24 04:20:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|0
1606191660000|2020-11-24 04:21:00|3824.5|3818.5|3824.6|3818.6|3824.6|3818.6|3824.5|3818.5|0
1606191670000|2020-11-24 04:21:10|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606191680000|2020-11-24 04:21:20|3824|3818|3824|3818|3824|3818|3824|3818|0
1606191700000|2020-11-24 04:21:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|0
1606191710000|2020-11-24 04:21:50|3824.1|3818.1|3824|3818|3824.1|3818.1|3824|3818|0
1606191730000|2020-11-24 04:22:10|3824.1|3818.1|3824|3818|3824.1|3818.1|3824|3818|0
1606191740000|2020-11-24 04:22:20|3824.4|3818.4|3823.1|3817.1|3824.4|3818.4|3823.1|3817.1|0
1606191750000|2020-11-24 04:22:30|3822.7|3816.7|3822.2|3816.2|3822.7|3816.7|3822.1|3816.1|0
1606191780000|2020-11-24 04:23:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606191820000|2020-11-24 04:23:40|3822.2|3816.2|3822.1|3816.1|3822.2|3816.2|3822.1|3816.1|0
1606191840000|2020-11-24 04:24:00|||||||||1
1606191850000|2020-11-24 04:24:10|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606191890000|2020-11-24 04:24:50|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606191900000|2020-11-24 04:25:00|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606191910000|2020-11-24 04:25:10|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606191940000|2020-11-24 04:25:40|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|1
1606191950000|2020-11-24 04:25:50|3821.6|3815.6|3822|3816|3822|3816|3821.6|3815.6|0
1606191980000|2020-11-24 04:26:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606192020000|2020-11-24 04:27:00|3822|3816|3821.6|3815.6|3822|3816|3821.6|3815.6|0
1606192030000|2020-11-24 04:27:10|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606192040000|2020-11-24 04:27:20|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|0
1606192050000|2020-11-24 04:27:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606192110000|2020-11-24 04:28:30|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|0
1606192130000|2020-11-24 04:28:50|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1606192170000|2020-11-24 04:29:30|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|0
1606192200000|2020-11-24 04:30:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606192230000|2020-11-24 04:30:30|3821.1|3815.1|3820.7|3814.7|3821.1|3815.1|3820.7|3814.7|1
1606192250000|2020-11-24 04:30:50|3820.3|3814.3|3820.2|3814.2|3820.3|3814.3|3820.2|3814.2|1
1606192260000|2020-11-24 04:31:00|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1606192280000|2020-11-24 04:31:20|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606192290000|2020-11-24 04:31:30|3819.7|3813.7|3819.8|3813.8|3819.8|3813.8|3819.7|3813.7|0
1606192300000|2020-11-24 04:31:40|3820.1|3814.1|3819.7|3813.7|3820.1|3814.1|3819.7|3813.7|0
1606192330000|2020-11-24 04:32:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|2
1606192350000|2020-11-24 04:32:30|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606192370000|2020-11-24 04:32:50|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|0
1606192380000|2020-11-24 04:33:00|3818.7|3812.7|3818.6|3812.6|3818.7|3812.7|3818.6|3812.6|0
1606192470000|2020-11-24 04:34:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1606192490000|2020-11-24 04:34:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606192500000|2020-11-24 04:35:00|3819.1|3813.1|3819.5|3813.5|3819.5|3813.5|3819.1|3813.1|0
1606192510000|2020-11-24 04:35:10|3819.7|3813.7|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|1
1606192530000|2020-11-24 04:35:30|3819.7|3813.7|3819.8|3813.8|3819.8|3813.8|3819.7|3813.7|0
1606192540000|2020-11-24 04:35:40|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606192550000|2020-11-24 04:35:50|3820.3|3814.3|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|1
1606192560000|2020-11-24 04:36:00|3820.6|3814.6|3820.2|3814.2|3820.6|3814.6|3820.2|3814.2|0
1606192570000|2020-11-24 04:36:10|3820.3|3814.3|3820.2|3814.2|3820.3|3814.3|3820.2|3814.2|0
1606192580000|2020-11-24 04:36:20|3820.3|3814.3|3820.2|3814.2|3820.3|3814.3|3820.2|3814.2|0
1606192590000|2020-11-24 04:36:30|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|0
1606192630000|2020-11-24 04:37:10|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1606192640000|2020-11-24 04:37:20|3819.8|3813.8|3819.7|3813.7|3819.8|3813.8|3819.7|3813.7|0
1606192670000|2020-11-24 04:37:50|3820.1|3814.1|3820.2|3814.2|3820.6|3814.6|3819.8|3813.8|0
1606192680000|2020-11-24 04:38:00|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606192810000|2020-11-24 04:40:10|||||||||1
1606192860000|2020-11-24 04:41:00|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606192890000|2020-11-24 04:41:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606192960000|2020-11-24 04:42:40|3820.5|3814.5|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|0
1606192980000|2020-11-24 04:43:00|3820.5|3814.5|3820.2|3814.2|3820.6|3814.6|3820.1|3814.1|0
1606192990000|2020-11-24 04:43:10|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|0
1606193000000|2020-11-24 04:43:20|3819.7|3813.7|3819.6|3813.6|3819.7|3813.7|3819.6|3813.6|0
1606193040000|2020-11-24 04:44:00|3819.7|3813.7|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|0
1606193050000|2020-11-24 04:44:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606193100000|2020-11-24 04:45:00|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3819.8|3813.8|0
1606193120000|2020-11-24 04:45:20|3820.7|3814.7|3820.6|3814.6|3820.7|3814.7|3820.6|3814.6|0
1606193170000|2020-11-24 04:46:10|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1606193180000|2020-11-24 04:46:20|3819.6|3813.6|3819.7|3813.7|3819.7|3813.7|3819.6|3813.6|0
1606193200000|2020-11-24 04:46:40|3819.6|3813.6|3819.6|3813.6|3819.7|3813.7|3819.6|3813.6|0
1606193280000|2020-11-24 04:48:00|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606193300000|2020-11-24 04:48:20|3818.8|3812.8|3819.6|3813.6|3819.7|3813.7|3818.8|3812.8|0
1606193310000|2020-11-24 04:48:30|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|0
1606193320000|2020-11-24 04:48:40|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606193340000|2020-11-24 04:49:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606193350000|2020-11-24 04:49:10|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3819.5|3813.5|1
1606193380000|2020-11-24 04:49:40|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3819.2|3813.2|0
1606193440000|2020-11-24 04:50:40|3819.5|3813.5|3818.8|3812.8|3819.5|3813.5|3818.8|3812.8|0
1606193450000|2020-11-24 04:50:50|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3818.8|3812.8|0
1606193470000|2020-11-24 04:51:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|0
1606193480000|2020-11-24 04:51:20|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|0
1606193490000|2020-11-24 04:51:30|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606193510000|2020-11-24 04:51:50|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|0
1606193530000|2020-11-24 04:52:10|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|0
1606193540000|2020-11-24 04:52:20|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|0
1606193550000|2020-11-24 04:52:30|3818.7|3812.7|3818.8|3812.8|3819.2|3813.2|3818.7|3812.7|0
1606193560000|2020-11-24 04:52:40|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|0
1606193580000|2020-11-24 04:53:00|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1606193590000|2020-11-24 04:53:10|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|0
1606193600000|2020-11-24 04:53:20|3818.8|3812.8|3818.7|3812.7|3818.8|3812.8|3818.7|3812.7|0
1606193620000|2020-11-24 04:53:40|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606193640000|2020-11-24 04:54:00|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606193650000|2020-11-24 04:54:10|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|2
1606193660000|2020-11-24 04:54:20|3816.7|3810.7|3816.8|3810.8|3816.8|3810.8|3816.7|3810.7|0
1606193670000|2020-11-24 04:54:30|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|0
1606193680000|2020-11-24 04:54:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606193690000|2020-11-24 04:54:50|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|1
1606193700000|2020-11-24 04:55:00|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1606193720000|2020-11-24 04:55:20|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606193750000|2020-11-24 04:55:50|||||||||4
1606193780000|2020-11-24 04:56:20|3817.5|3811.5|3817.2|3811.2|3817.5|3811.5|3817.2|3811.2|0
1606193790000|2020-11-24 04:56:30|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|0
1606193820000|2020-11-24 04:57:00|3816.7|3810.7|3816.6|3810.6|3817|3811|3816.6|3810.6|0
1606193850000|2020-11-24 04:57:30|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|0
1606193860000|2020-11-24 04:57:40|3817|3811|3816.6|3810.6|3817.6|3811.6|3816.6|3810.6|0
1606193870000|2020-11-24 04:57:50|3816.7|3810.7|3816.6|3810.6|3816.7|3810.7|3816.6|3810.6|0
1606193890000|2020-11-24 04:58:10|3817|3811|3817.2|3811.2|3817.2|3811.2|3817|3811|0
1606193960000|2020-11-24 04:59:20|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606193970000|2020-11-24 04:59:30|3817.6|3811.6|3818.1|3812.1|3818.5|3812.5|3817.6|3811.6|0
1606193980000|2020-11-24 04:59:40|3818|3812|3818.1|3812.1|3818.1|3812.1|3818|3812|0
1606194000000|2020-11-24 05:00:00|3818.5|3812.5|3818.1|3812.1|3818.5|3812.5|3817.6|3811.6|0
1606194030000|2020-11-24 05:00:30|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|0
1606194050000|2020-11-24 05:00:50|3818|3812|3818.2|3812.2|3818.2|3812.2|3818|3812|0
1606194060000|2020-11-24 05:01:00|3817.5|3811.5|3817.5|3811.5|3818|3812|3817.5|3811.5|0
1606194100000|2020-11-24 05:01:40|3817|3811|3817|3811|3817|3811|3817|3811|0
1606194120000|2020-11-24 05:02:00|3816.9|3810.9|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|0
1606194130000|2020-11-24 05:02:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1606194160000|2020-11-24 05:02:40|3817|3811|3817|3811|3817|3811|3817|3811|0
1606194200000|2020-11-24 05:03:20|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1606194230000|2020-11-24 05:03:50|3817|3811|3817|3811|3817|3811|3817|3811|0
1606194240000|2020-11-24 05:04:00|3816.6|3810.6|3817.4|3811.4|3817.4|3811.4|3816.6|3810.6|0
1606194250000|2020-11-24 05:04:10|3817.5|3811.5|3817.6|3811.6|3817.6|3811.6|3817.5|3811.5|3
1606194270000|2020-11-24 05:04:30|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1606194300000|2020-11-24 05:05:00|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1606194310000|2020-11-24 05:05:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606194320000|2020-11-24 05:05:20|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606194340000|2020-11-24 05:05:40|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606194350000|2020-11-24 05:05:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606194370000|2020-11-24 05:06:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606194470000|2020-11-24 05:07:50|3817|3811|3817.2|3811.2|3817.2|3811.2|3817|3811|0
1606194490000|2020-11-24 05:08:10|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|0
1606194500000|2020-11-24 05:08:20|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|0
1606194510000|2020-11-24 05:08:30|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|2
1606194530000|2020-11-24 05:08:50|3817|3811|3817|3811|3817|3811|3817|3811|0
1606194540000|2020-11-24 05:09:00|3817.1|3811.1|3817.5|3811.5|3817.5|3811.5|3817.1|3811.1|0
1606194610000|2020-11-24 05:10:10|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606194630000|2020-11-24 05:10:30|3818|3812|3817.9|3811.9|3818|3812|3817.9|3811.9|0
1606194640000|2020-11-24 05:10:40|3818|3812|3818|3812|3818|3812|3818|3812|0
1606194650000|2020-11-24 05:10:50|3817.9|3811.9|3817.5|3811.5|3817.9|3811.9|3817.5|3811.5|0
1606194660000|2020-11-24 05:11:00|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1606194670000|2020-11-24 05:11:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606194720000|2020-11-24 05:12:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|7
1606194740000|2020-11-24 05:12:20|3818|3812|3817.5|3811.5|3818|3812|3817.5|3811.5|0
1606194760000|2020-11-24 05:12:40|3817.9|3811.9|3817.5|3811.5|3817.9|3811.9|3817.5|3811.5|0
1606194820000|2020-11-24 05:13:40|3817.6|3811.6|3817.5|3811.5|3817.6|3811.6|3817.5|3811.5|0
1606194840000|2020-11-24 05:14:00|3818|3812|3818|3812|3818|3812|3818|3812|0
1606194850000|2020-11-24 05:14:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606194890000|2020-11-24 05:14:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606194940000|2020-11-24 05:15:40|3817.5|3811.5|3817.4|3811.4|3817.5|3811.5|3817.4|3811.4|0
1606195010000|2020-11-24 05:16:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606195050000|2020-11-24 05:17:30|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606195060000|2020-11-24 05:17:40|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1606195090000|2020-11-24 05:18:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606195140000|2020-11-24 05:19:00|3817.9|3811.9|3817.8|3811.8|3817.9|3811.9|3817.8|3811.8|0
1606195160000|2020-11-24 05:19:20|3818.2|3812.2|3818.5|3812.5|3818.5|3812.5|3818.2|3812.2|1
1606195250000|2020-11-24 05:20:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1606195260000|2020-11-24 05:21:00|3819|3813|3819.4|3813.4|3819.4|3813.4|3819|3813|0
1606195310000|2020-11-24 05:21:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|2
1606195320000|2020-11-24 05:22:00|3821|3815|3821|3815|3821|3815|3821|3815|0
1606195330000|2020-11-24 05:22:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1606195340000|2020-11-24 05:22:20|3821|3815|3821|3815|3821|3815|3821|3815|0
1606195350000|2020-11-24 05:22:30|3820.9|3814.9|3821|3815|3821|3815|3820.9|3814.9|0
1606195380000|2020-11-24 05:23:00|3820.5|3814.5|3819.8|3813.8|3820.5|3814.5|3819.8|3813.8|1
1606195390000|2020-11-24 05:23:10|3819.9|3813.9|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|0
1606195400000|2020-11-24 05:23:20|3820.3|3814.3|3820.4|3814.4|3820.4|3814.4|3820.3|3814.3|0
1606195430000|2020-11-24 05:23:50|3819.9|3813.9|3820|3814|3820|3814|3819.9|3813.9|0
1606195440000|2020-11-24 05:24:00|3820.4|3814.4|3820|3814|3820.4|3814.4|3820|3814|0
1606195450000|2020-11-24 05:24:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1606195460000|2020-11-24 05:24:20|3820|3814|3820|3814|3820|3814|3820|3814|0
1606195470000|2020-11-24 05:24:30|3819.9|3813.9|3819.5|3813.5|3819.9|3813.9|3819.5|3813.5|0
1606195480000|2020-11-24 05:24:40|3820|3814|3819.5|3813.5|3820|3814|3819.5|3813.5|0
1606195500000|2020-11-24 05:25:00|3819.6|3813.6|3819.5|3813.5|3820.4|3814.4|3819.5|3813.5|0
1606195640000|2020-11-24 05:27:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|6
1606195680000|2020-11-24 05:28:00|3818.8|3812.8|3817.9|3811.9|3818.9|3812.9|3817.4|3811.4|7
1606195690000|2020-11-24 05:28:10|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1606195700000|2020-11-24 05:28:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606195710000|2020-11-24 05:28:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606195720000|2020-11-24 05:28:40|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|0
1606195790000|2020-11-24 05:29:50|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|0
1606195800000|2020-11-24 05:30:00|3818|3812|3816.9|3810.9|3818.3|3812.3|3816.4|3810.4|0
1606195810000|2020-11-24 05:30:10|3816.4|3810.4|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|0
1606195840000|2020-11-24 05:30:40|3814.4|3808.4|3811|3805|3814.4|3808.4|3811|3805|5
1606195850000|2020-11-24 05:30:50|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|0
1606195860000|2020-11-24 05:31:00|3811|3805|3810.4|3804.4|3811|3805|3810.4|3804.4|0
1606195870000|2020-11-24 05:31:10|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|0
1606195880000|2020-11-24 05:31:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|4
1606195890000|2020-11-24 05:31:30|3811.4|3805.4|3812.3|3806.3|3812.3|3806.3|3811.4|3805.4|0
1606195900000|2020-11-24 05:31:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606195910000|2020-11-24 05:31:50|3811|3805|3810.9|3804.9|3811|3805|3810.9|3804.9|7
1606195920000|2020-11-24 05:32:00|3810.8|3804.8|3810.8|3804.8|3810.9|3804.9|3810.8|3804.8|0
1606195940000|2020-11-24 05:32:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606195950000|2020-11-24 05:32:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606195960000|2020-11-24 05:32:40|3810.4|3804.4|3810.4|3804.4|3810.8|3804.8|3810.4|3804.4|0
1606195970000|2020-11-24 05:32:50|3809.9|3803.9|3810.4|3804.4|3810.4|3804.4|3809.9|3803.9|2
1606195990000|2020-11-24 05:33:10|||||||||1
1606196000000|2020-11-24 05:33:20|3810.8|3804.8|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|0
1606196010000|2020-11-24 05:33:30|3810.9|3804.9|3810|3804|3810.9|3804.9|3809.9|3803.9|0
1606196030000|2020-11-24 05:33:50|3810.4|3804.4|3810.8|3804.8|3810.8|3804.8|3810.4|3804.4|0
1606196050000|2020-11-24 05:34:10|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|0
1606196070000|2020-11-24 05:34:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606196080000|2020-11-24 05:34:40|3811|3805|3811.4|3805.4|3811.4|3805.4|3811|3805|0
1606196090000|2020-11-24 05:34:50|3811|3805|3811|3805|3811|3805|3811|3805|0
1606196100000|2020-11-24 05:35:00|3810.5|3804.5|3810.4|3804.4|3810.5|3804.5|3810.4|3804.4|1
1606196110000|2020-11-24 05:35:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606196130000|2020-11-24 05:35:30|3810.5|3804.5|3811|3805|3811|3805|3810.4|3804.4|0
1606196140000|2020-11-24 05:35:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606196160000|2020-11-24 05:36:00|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|0
1606196170000|2020-11-24 05:36:10|3810|3804|3810.4|3804.4|3810.4|3804.4|3810|3804|0
1606196180000|2020-11-24 05:36:20|3810|3804|3809.9|3803.9|3810|3804|3809.9|3803.9|0
1606196190000|2020-11-24 05:36:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1606196200000|2020-11-24 05:36:40|3809.8|3803.8|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|0
1606196220000|2020-11-24 05:37:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1606196230000|2020-11-24 05:37:10|3809.9|3803.9|3810|3804|3810|3804|3809.5|3803.5|0
1606196240000|2020-11-24 05:37:20|3809.5|3803.5|3809.4|3803.4|3809.5|3803.5|3809.4|3803.4|0
1606196250000|2020-11-24 05:37:30|3810|3804|3810|3804|3810|3804|3810|3804|0
1606196270000|2020-11-24 05:37:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606196280000|2020-11-24 05:38:00|3810|3804|3809.9|3803.9|3810|3804|3809.9|3803.9|0
1606196320000|2020-11-24 05:38:40|3810|3804|3810.4|3804.4|3810.4|3804.4|3810|3804|0
1606196340000|2020-11-24 05:39:00|3809.8|3803.8|3809.9|3803.9|3809.9|3803.9|3809.8|3803.8|0
1606196370000|2020-11-24 05:39:30|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|0
1606196380000|2020-11-24 05:39:40|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|0
1606196390000|2020-11-24 05:39:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606196400000|2020-11-24 05:40:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606196420000|2020-11-24 05:40:20|3809.8|3803.8|3809.4|3803.4|3809.8|3803.8|3809.4|3803.4|0
1606196440000|2020-11-24 05:40:40|3809.8|3803.8|3810.4|3804.4|3810.4|3804.4|3809.8|3803.8|0
1606196460000|2020-11-24 05:41:00|3809.9|3803.9|3810|3804|3810|3804|3809.9|3803.9|0
1606196480000|2020-11-24 05:41:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1606196490000|2020-11-24 05:41:30|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|0
1606196520000|2020-11-24 05:42:00|3810.9|3804.9|3810.8|3804.8|3810.9|3804.9|3810.8|3804.8|0
1606196580000|2020-11-24 05:43:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606196590000|2020-11-24 05:43:10|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606196610000|2020-11-24 05:43:30|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606196630000|2020-11-24 05:43:50|3810.4|3804.4|3810.4|3804.4|3810.8|3804.8|3810.4|3804.4|3
1606196640000|2020-11-24 05:44:00|3810.3|3804.3|3810.9|3804.9|3810.9|3804.9|3810.3|3804.3|0
1606196670000|2020-11-24 05:44:30|3811.3|3805.3|3811.9|3805.9|3811.9|3805.9|3811.3|3805.3|1
1606196680000|2020-11-24 05:44:40|3812|3806|3812.4|3806.4|3812.4|3806.4|3812|3806|0
1606196690000|2020-11-24 05:44:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606196700000|2020-11-24 05:45:00|3811.8|3805.8|3811.4|3805.4|3811.8|3805.8|3811.4|3805.4|0
1606196720000|2020-11-24 05:45:20|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|0
1606196750000|2020-11-24 05:45:50|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|0
1606196760000|2020-11-24 05:46:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1606196770000|2020-11-24 05:46:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606196780000|2020-11-24 05:46:20|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606196790000|2020-11-24 05:46:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606196810000|2020-11-24 05:46:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606196820000|2020-11-24 05:47:00|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1606196850000|2020-11-24 05:47:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606196860000|2020-11-24 05:47:40|3814|3808|3814.9|3808.9|3814.9|3808.9|3814|3808|0
1606196870000|2020-11-24 05:47:50|3814.8|3808.8|3814.4|3808.4|3814.8|3808.8|3814.4|3808.4|0
1606196880000|2020-11-24 05:48:00|3813.9|3807.9|3813.8|3807.8|3813.9|3807.9|3813.8|3807.8|0
1606196900000|2020-11-24 05:48:20|3813.4|3807.4|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|0
1606196910000|2020-11-24 05:48:30|3812.9|3806.9|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|0
1606196920000|2020-11-24 05:48:40|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|0
1606196930000|2020-11-24 05:48:50|3813.4|3807.4|3812.8|3806.8|3813.4|3807.4|3812.8|3806.8|0
1606196940000|2020-11-24 05:49:00|3812.9|3806.9|3813.9|3807.9|3813.9|3807.9|3812.9|3806.9|0
1606196950000|2020-11-24 05:49:10|3814|3808|3814.4|3808.4|3814.4|3808.4|3814|3808|0
1606196960000|2020-11-24 05:49:20|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|0
1606196970000|2020-11-24 05:49:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606196990000|2020-11-24 05:49:50|3814.9|3808.9|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|0
1606197000000|2020-11-24 05:50:00|3814.3|3808.3|3813.4|3807.4|3814.3|3808.3|3813.4|3807.4|0
1606197010000|2020-11-24 05:50:10|3812.9|3806.9|3812.9|3806.9|3813.8|3807.8|3812.8|3806.8|0
1606197020000|2020-11-24 05:50:20|3812.8|3806.8|3812.8|3806.8|3812.9|3806.9|3812.8|3806.8|0
1606197030000|2020-11-24 05:50:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.8|3806.8|0
1606197040000|2020-11-24 05:50:40|3812.8|3806.8|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|0
1606197050000|2020-11-24 05:50:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606197060000|2020-11-24 05:51:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606197100000|2020-11-24 05:51:40|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|0
1606197110000|2020-11-24 05:51:50|3810.8|3804.8|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606197120000|2020-11-24 05:52:00|3811|3805|3811.4|3805.4|3811.4|3805.4|3811|3805|0
1606197130000|2020-11-24 05:52:10|3811.3|3805.3|3810.4|3804.4|3811.3|3805.3|3810.4|3804.4|0
1606197140000|2020-11-24 05:52:20|3810.6|3804.6|3811.4|3805.4|3811.4|3805.4|3810.6|3804.6|0
1606197160000|2020-11-24 05:52:40|3811|3805|3810.9|3804.9|3811|3805|3810.9|3804.9|0
1606197170000|2020-11-24 05:52:50|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606197180000|2020-11-24 05:53:00|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.8|3804.8|0
1606197190000|2020-11-24 05:53:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606197210000|2020-11-24 05:53:30|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.9|3804.9|0
1606197240000|2020-11-24 05:54:00|3811|3805|3811.4|3805.4|3811.4|3805.4|3811|3805|0
1606197250000|2020-11-24 05:54:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1606197270000|2020-11-24 05:54:30|3811.5|3805.5|3810.4|3804.4|3811.5|3805.5|3810|3804|1
1606197280000|2020-11-24 05:54:40|3810|3804|3810|3804|3810|3804|3810|3804|0
1606197310000|2020-11-24 05:55:10|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1606197320000|2020-11-24 05:55:20|3809.9|3803.9|3809.5|3803.5|3809.9|3803.9|3809.5|3803.5|0
1606197340000|2020-11-24 05:55:40|3808.4|3802.4|3808|3802|3808.4|3802.4|3808|3802|1
1606197360000|2020-11-24 05:56:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606197370000|2020-11-24 05:56:10|3808|3802|3807.6|3801.6|3808|3802|3807.6|3801.6|0
1606197380000|2020-11-24 05:56:20|3807.9|3801.9|3808|3802|3808|3802|3807.6|3801.6|0
1606197400000|2020-11-24 05:56:40|3808.4|3802.4|3808.4|3802.4|3809|3803|3808.4|3802.4|0
1606197420000|2020-11-24 05:57:00|3808.9|3802.9|3809.4|3803.4|3809.9|3803.9|3808.4|3802.4|0
1606197430000|2020-11-24 05:57:10|3809.8|3803.8|3809.9|3803.9|3809.9|3803.9|3809.8|3803.8|0
1606197460000|2020-11-24 05:57:40|3810.4|3804.4|3810.8|3804.8|3810.8|3804.8|3810.4|3804.4|0
1606197470000|2020-11-24 05:57:50|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606197480000|2020-11-24 05:58:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606197490000|2020-11-24 05:58:10|3810.3|3804.3|3810.4|3804.4|3810.4|3804.4|3809.9|3803.9|0
1606197540000|2020-11-24 05:59:00|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.5|3804.5|0
1606197580000|2020-11-24 05:59:40|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606197590000|2020-11-24 05:59:50|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.5|3804.5|0
1606197600000|2020-11-24 06:00:00|3811|3805|3812.4|3806.4|3812.4|3806.4|3811|3805|0
1606197610000|2020-11-24 06:00:10|3812.5|3806.5|3812.4|3806.4|3813.4|3807.4|3812.4|3806.4|0
1606197620000|2020-11-24 06:00:20|3812.3|3806.3|3811.9|3805.9|3812.3|3806.3|3811.9|3805.9|0
1606197630000|2020-11-24 06:00:30|3812|3806|3811.4|3805.4|3812|3806|3811.4|3805.4|0
1606197640000|2020-11-24 06:00:40|3811.8|3805.8|3812.4|3806.4|3812.4|3806.4|3811.8|3805.8|0
1606197660000|2020-11-24 06:01:00|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1606197670000|2020-11-24 06:01:10|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1606197690000|2020-11-24 06:01:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606197720000|2020-11-24 06:02:00|3812.3|3806.3|3811.9|3805.9|3812.3|3806.3|3811.9|3805.9|0
1606197730000|2020-11-24 06:02:10|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1606197740000|2020-11-24 06:02:20|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1606197750000|2020-11-24 06:02:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606197760000|2020-11-24 06:02:40|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3811.5|3805.5|0
1606197780000|2020-11-24 06:03:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606197790000|2020-11-24 06:03:10|3811.6|3805.6|3812.4|3806.4|3812.4|3806.4|3811.6|3805.6|0
1606197800000|2020-11-24 06:03:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606197820000|2020-11-24 06:03:40|3811.4|3805.4|3812|3806|3812.4|3806.4|3811.4|3805.4|0
1606197830000|2020-11-24 06:03:50|3812.4|3806.4|3815.4|3809.4|3815.4|3809.4|3812.4|3806.4|0
1606197840000|2020-11-24 06:04:00|3816.4|3810.4|3815.8|3809.8|3816.4|3810.4|3815.4|3809.4|7
1606197850000|2020-11-24 06:04:10|3815.4|3809.4|3815.8|3809.8|3815.9|3809.9|3815.4|3809.4|0
1606197860000|2020-11-24 06:04:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1606197870000|2020-11-24 06:04:30|3816.7|3810.7|3819.9|3813.9|3819.9|3813.9|3816.7|3810.7|8
1606197880000|2020-11-24 06:04:40|3819.8|3813.8|3819.9|3813.9|3819.9|3813.9|3819.8|3813.8|0
1606197890000|2020-11-24 06:04:50|3820.1|3814.1|3821.4|3815.4|3821.4|3815.4|3820.1|3814.1|0
1606197900000|2020-11-24 06:05:00|3821.9|3815.9|3820.9|3814.9|3821.9|3815.9|3820.9|3814.9|0
1606197910000|2020-11-24 06:05:10|3820.8|3814.8|3820.9|3814.9|3820.9|3814.9|3820.8|3814.8|0
1606197920000|2020-11-24 06:05:20|3821.1|3815.1|3820.9|3814.9|3821.1|3815.1|3820.9|3814.9|0
1606197960000|2020-11-24 06:06:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|0
1606197970000|2020-11-24 06:06:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1606197980000|2020-11-24 06:06:20|3820.4|3814.4|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|0
1606197990000|2020-11-24 06:06:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1606198020000|2020-11-24 06:07:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|0
1606198050000|2020-11-24 06:07:30|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|0
1606198060000|2020-11-24 06:07:40|3818.9|3812.9|3820|3814|3820|3814|3818.9|3812.9|0
1606198070000|2020-11-24 06:07:50|3820.4|3814.4|3822.8|3816.8|3822.8|3816.8|3820.4|3814.4|0
1606198080000|2020-11-24 06:08:00|||||||||2
1606198090000|2020-11-24 06:08:10|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822.4|3816.4|0
1606198140000|2020-11-24 06:09:00|3821.4|3815.4|3821.4|3815.4|3821.9|3815.9|3820.4|3814.4|0
1606198150000|2020-11-24 06:09:10|3820.9|3814.9|3823.4|3817.4|3823.4|3817.4|3820.9|3814.9|0
1606198170000|2020-11-24 06:09:30|3823.5|3817.5|3824.4|3818.4|3824.4|3818.4|3823.5|3817.5|0
1606198180000|2020-11-24 06:09:40|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|0
1606198190000|2020-11-24 06:09:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1606198200000|2020-11-24 06:10:00|3824.8|3818.8|3823.9|3817.9|3824.8|3818.8|3823.8|3817.8|0
1606198210000|2020-11-24 06:10:10|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|1
1606198220000|2020-11-24 06:10:20|3823.4|3817.4|3822.9|3816.9|3823.4|3817.4|3822.4|3816.4|0
1606198230000|2020-11-24 06:10:30|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|0
1606198240000|2020-11-24 06:10:40|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|0
1606198250000|2020-11-24 06:10:50|3822|3816|3821.8|3815.8|3822.4|3816.4|3821.8|3815.8|0
1606198260000|2020-11-24 06:11:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|0
1606198290000|2020-11-24 06:11:30|3822.2|3816.2|3822.4|3816.4|3822.4|3816.4|3821.8|3815.8|0
1606198300000|2020-11-24 06:11:40|3822|3816|3821.9|3815.9|3822|3816|3821.5|3815.5|0
1606198310000|2020-11-24 06:11:50|3821.5|3815.5|3820.8|3814.8|3821.5|3815.5|3820.8|3814.8|4
1606198330000|2020-11-24 06:12:10|3820.9|3814.9|3819|3813|3820.9|3814.9|3819|3813|0
1606198340000|2020-11-24 06:12:20|||||||||22
1606198350000|2020-11-24 06:12:30|3818.6|3812.6|3819|3813|3819|3813|3818.6|3812.6|0
1606198360000|2020-11-24 06:12:40|3818.6|3812.6|3819|3813|3819|3813|3818.6|3812.6|0
1606198370000|2020-11-24 06:12:50|3818.9|3812.9|3818|3812|3818.9|3812.9|3818|3812|1
1606198410000|2020-11-24 06:13:30|3818.1|3812.1|3818|3812|3818.1|3812.1|3817.6|3811.6|0
1606198430000|2020-11-24 06:13:50|3817.6|3811.6|3817|3811|3817.6|3811.6|3816.6|3810.6|0
1606198440000|2020-11-24 06:14:00|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|0
1606198450000|2020-11-24 06:14:10|3817.1|3811.1|3817|3811|3817.1|3811.1|3817|3811|0
1606198460000|2020-11-24 06:14:20|3816.6|3810.6|3817|3811|3817|3811|3816.6|3810.6|0
1606198470000|2020-11-24 06:14:30|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1606198480000|2020-11-24 06:14:40|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816|3810|0
1606198490000|2020-11-24 06:14:50|3816|3810|3816.1|3810.1|3816.1|3810.1|3816|3810|0
1606198500000|2020-11-24 06:15:00|3816|3810|3816.1|3810.1|3817|3811|3816|3810|0
1606198510000|2020-11-24 06:15:10|3816|3810|3816.6|3810.6|3816.6|3810.6|3816|3810|0
1606198520000|2020-11-24 06:15:20|3817|3811|3817|3811|3817|3811|3817|3811|0
1606198550000|2020-11-24 06:15:50|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1606198560000|2020-11-24 06:16:00|3816|3810|3816.1|3810.1|3816.1|3810.1|3816|3810|0
1606198570000|2020-11-24 06:16:10|3816|3810|3816.1|3810.1|3816.1|3810.1|3816|3810|0
1606198580000|2020-11-24 06:16:20|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|0
1606198590000|2020-11-24 06:16:30|3816|3810|3816.1|3810.1|3816.1|3810.1|3816|3810|0
1606198600000|2020-11-24 06:16:40|3816|3810|3817|3811|3817|3811|3816|3810|0
1606198610000|2020-11-24 06:16:50|3817.1|3811.1|3817|3811|3817.5|3811.5|3817|3811|0
1606198630000|2020-11-24 06:17:10|3817.1|3811.1|3818|3812|3818|3812|3817.1|3811.1|0
1606198670000|2020-11-24 06:17:50|3817.5|3811.5|3817.6|3811.6|3817.6|3811.6|3817.5|3811.5|0
1606198680000|2020-11-24 06:18:00|3818|3812|3818.1|3812.1|3818.1|3812.1|3818|3812|0
1606198690000|2020-11-24 06:18:10|3818|3812|3818|3812|3818|3812|3818|3812|0
1606198700000|2020-11-24 06:18:20|3817.6|3811.6|3818|3812|3818|3812|3817.6|3811.6|1
1606198710000|2020-11-24 06:18:30|3818.6|3812.6|3819.5|3813.5|3819.5|3813.5|3818|3812|0
1606198740000|2020-11-24 06:19:00|3819.1|3813.1|3819.5|3813.5|3819.5|3813.5|3819.1|3813.1|0
1606198750000|2020-11-24 06:19:10|3819.4|3813.4|3819.5|3813.5|3819.5|3813.5|3819.4|3813.4|0
1606198760000|2020-11-24 06:19:20|||||||||2
1606198840000|2020-11-24 06:20:40|3820.4|3814.4|3820|3814|3820.4|3814.4|3820|3814|1
1606198850000|2020-11-24 06:20:50|3820.1|3814.1|3820.5|3814.5|3820.5|3814.5|3820.1|3814.1|0
1606198860000|2020-11-24 06:21:00|3820.6|3814.6|3820.5|3814.5|3820.6|3814.6|3820|3814|0
1606198870000|2020-11-24 06:21:10|3820.4|3814.4|3820.1|3814.1|3820.4|3814.4|3820|3814|1
1606198880000|2020-11-24 06:21:20|3820|3814|3819.4|3813.4|3820|3814|3819.4|3813.4|0
1606198890000|2020-11-24 06:21:30|3819|3813|3817|3811|3819|3813|3816.9|3810.9|3
1606198920000|2020-11-24 06:22:00|3816.6|3810.6|3817.1|3811.1|3817.6|3811.6|3816.5|3810.5|1
1606198930000|2020-11-24 06:22:10|3817.9|3811.9|3818.1|3812.1|3818.1|3812.1|3817.9|3811.9|1
1606198950000|2020-11-24 06:22:30|3818.2|3812.2|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|0
1606198960000|2020-11-24 06:22:40|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|0
1606198980000|2020-11-24 06:23:00|3818.1|3812.1|3818.1|3812.1|3818.5|3812.5|3818|3812|0
1606199010000|2020-11-24 06:23:30|3818|3812|3818|3812|3818|3812|3818|3812|2
1606199040000|2020-11-24 06:24:00|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606199070000|2020-11-24 06:24:30|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1606199100000|2020-11-24 06:25:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|0
1606199110000|2020-11-24 06:25:10|3817.2|3811.2|3817.6|3811.6|3817.6|3811.6|3817.2|3811.2|0
1606199120000|2020-11-24 06:25:20|3817|3811|3817.5|3811.5|3817.6|3811.6|3817|3811|0
1606199130000|2020-11-24 06:25:30|3817.4|3811.4|3817.5|3811.5|3817.5|3811.5|3816.6|3810.6|0
1606199180000|2020-11-24 06:26:20|3818|3812|3818.1|3812.1|3818.1|3812.1|3818|3812|1
1606199210000|2020-11-24 06:26:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606199220000|2020-11-24 06:27:00|3818.7|3812.7|3819.1|3813.1|3819.1|3813.1|3818.7|3812.7|0
1606199230000|2020-11-24 06:27:10|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3819.2|3813.2|0
1606199240000|2020-11-24 06:27:20|3820|3814|3821.1|3815.1|3821.1|3815.1|3820|3814|2
1606199250000|2020-11-24 06:27:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606199260000|2020-11-24 06:27:40|3820.1|3814.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|0
1606199270000|2020-11-24 06:27:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606199280000|2020-11-24 06:28:00|3819.1|3813.1|3819|3813|3819.1|3813.1|3819|3813|0
1606199290000|2020-11-24 06:28:10|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606199300000|2020-11-24 06:28:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606199320000|2020-11-24 06:28:40|||||||||1
1606199330000|2020-11-24 06:28:50|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606199340000|2020-11-24 06:29:00|3819|3813|3818.6|3812.6|3819|3813|3818.6|3812.6|0
1606199360000|2020-11-24 06:29:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606199370000|2020-11-24 06:29:30|3819|3813|3819.1|3813.1|3819.1|3813.1|3819|3813|0
1606199390000|2020-11-24 06:29:50|3818.6|3812.6|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|0
1606199400000|2020-11-24 06:30:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606199440000|2020-11-24 06:30:40|3819.5|3813.5|3815.7|3809.7|3819.5|3813.5|3815.7|3809.7|1
1606199450000|2020-11-24 06:30:50|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|0
1606199460000|2020-11-24 06:31:00|3815.7|3809.7|3815.2|3809.2|3815.7|3809.7|3815.2|3809.2|0
1606199470000|2020-11-24 06:31:10|3815.5|3809.5|3814.7|3808.7|3815.5|3809.5|3814.7|3808.7|0
1606199480000|2020-11-24 06:31:20|3815.1|3809.1|3816.6|3810.6|3816.6|3810.6|3815.1|3809.1|1
1606199490000|2020-11-24 06:31:30|3817|3811|3818.1|3812.1|3818.1|3812.1|3817|3811|0
1606199510000|2020-11-24 06:31:50|3818.2|3812.2|3818.2|3812.2|3818.6|3812.6|3817.7|3811.7|0
1606199520000|2020-11-24 06:32:00|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3817.7|3811.7|0
1606199530000|2020-11-24 06:32:10|3818.2|3812.2|3817.7|3811.7|3818.2|3812.2|3817.7|3811.7|0
1606199540000|2020-11-24 06:32:20|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|2
1606199560000|2020-11-24 06:32:40|3819.2|3813.2|3819.2|3813.2|3819.6|3813.6|3819.2|3813.2|0
1606199580000|2020-11-24 06:33:00|3818.7|3812.7|3819.2|3813.2|3819.2|3813.2|3818.7|3812.7|0
1606199600000|2020-11-24 06:33:20|3819.1|3813.1|3818.2|3812.2|3819.1|3813.1|3818.2|3812.2|0
1606199620000|2020-11-24 06:33:40|3818.1|3812.1|3818|3812|3818.1|3812.1|3818|3812|0
1606199660000|2020-11-24 06:34:20|3817.6|3811.6|3818|3812|3818.5|3812.5|3817.6|3811.6|0
1606199670000|2020-11-24 06:34:30|3818.5|3812.5|3819|3813|3820|3814|3818.5|3812.5|1
1606199680000|2020-11-24 06:34:40|3818.1|3812.1|3819|3813|3819.5|3813.5|3818|3812|0
1606199700000|2020-11-24 06:35:00|3819.1|3813.1|3819.5|3813.5|3819.9|3813.9|3819|3813|0
1606199710000|2020-11-24 06:35:10|3819.6|3813.6|3820|3814|3820.1|3814.1|3819.6|3813.6|1
1606199720000|2020-11-24 06:35:20|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820|3814|0
1606199730000|2020-11-24 06:35:30|3820.2|3814.2|3820.6|3814.6|3820.6|3814.6|3820.2|3814.2|0
1606199740000|2020-11-24 06:35:40|3820.5|3814.5|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|0
1606199750000|2020-11-24 06:35:50|3820.2|3814.2|3820.6|3814.6|3820.6|3814.6|3820.2|3814.2|0
1606199760000|2020-11-24 06:36:00|3820.5|3814.5|3820|3814|3820.5|3814.5|3819.6|3813.6|0
1606199770000|2020-11-24 06:36:10|3820.1|3814.1|3820.5|3814.5|3820.5|3814.5|3820.1|3814.1|0
1606199780000|2020-11-24 06:36:20|3820.6|3814.6|3822|3816|3822|3816|3820.6|3814.6|0
1606199810000|2020-11-24 06:36:50|3822.5|3816.5|3822|3816|3822.5|3816.5|3822|3816|0
1606199830000|2020-11-24 06:37:10|3821.6|3815.6|3822|3816|3822.5|3816.5|3821.5|3815.5|0
1606199840000|2020-11-24 06:37:20|3822.1|3816.1|3822|3816|3822.6|3816.6|3822|3816|0
1606199850000|2020-11-24 06:37:30|3821.6|3815.6|3821.6|3815.6|3822|3816|3821.6|3815.6|0
1606199860000|2020-11-24 06:37:40|3820.6|3814.6|3821|3815|3821.1|3815.1|3820.6|3814.6|0
1606199870000|2020-11-24 06:37:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606199880000|2020-11-24 06:38:00|3820.2|3814.2|3820.6|3814.6|3820.6|3814.6|3820.2|3814.2|0
1606199890000|2020-11-24 06:38:10|3821|3815|3821|3815|3821|3815|3821|3815|0
1606199900000|2020-11-24 06:38:20|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821|3815|0
1606199910000|2020-11-24 06:38:30|3820.6|3814.6|3821|3815|3821|3815|3820.6|3814.6|0
1606199920000|2020-11-24 06:38:40|3821.3|3815.3|3821.7|3815.7|3821.7|3815.7|3821.3|3815.3|4
1606199930000|2020-11-24 06:38:50|3821.1|3815.1|3821.6|3815.6|3821.7|3815.7|3821.1|3815.1|2
1606199940000|2020-11-24 06:39:00|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606199950000|2020-11-24 06:39:10|3821|3815|3820.1|3814.1|3821|3815|3820.1|3814.1|0
1606199960000|2020-11-24 06:39:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606199970000|2020-11-24 06:39:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606199980000|2020-11-24 06:39:40|3821|3815|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|0
1606200000000|2020-11-24 06:40:00|3820.1|3814.1|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|0
1606200010000|2020-11-24 06:40:10|3820.5|3814.5|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|0
1606200030000|2020-11-24 06:40:30|3820|3814|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|0
1606200050000|2020-11-24 06:40:50|3820|3814|3820|3814|3820|3814|3820|3814|0
1606200070000|2020-11-24 06:41:10|3819.6|3813.6|3817.6|3811.6|3819.6|3813.6|3817.6|3811.6|0
1606200080000|2020-11-24 06:41:20|3818|3812|3818.6|3812.6|3818.6|3812.6|3818|3812|0
1606200090000|2020-11-24 06:41:30|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|0
1606200100000|2020-11-24 06:41:40|3818.2|3812.2|3817.7|3811.7|3818.2|3812.2|3817.7|3811.7|0
1606200130000|2020-11-24 06:42:10|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1606200150000|2020-11-24 06:42:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606200160000|2020-11-24 06:42:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606200170000|2020-11-24 06:42:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606200180000|2020-11-24 06:43:00|3819.2|3813.2|3819.1|3813.1|3819.2|3813.2|3819.1|3813.1|0
1606200220000|2020-11-24 06:43:40|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|0
1606200230000|2020-11-24 06:43:50|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1606200240000|2020-11-24 06:44:00|3820.2|3814.2|3821.6|3815.6|3821.6|3815.6|3820.2|3814.2|0
1606200250000|2020-11-24 06:44:10|3821.1|3815.1|3822.6|3816.6|3822.6|3816.6|3821|3815|0
1606200260000|2020-11-24 06:44:20|3822.2|3816.2|3822|3816|3822.2|3816.2|3822|3816|3
1606200270000|2020-11-24 06:44:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|0
1606200280000|2020-11-24 06:44:40|3822|3816|3821.1|3815.1|3822|3816|3821.1|3815.1|0
1606200290000|2020-11-24 06:44:50|3821.6|3815.6|3821.5|3815.5|3821.6|3815.6|3821.5|3815.5|0
1606200300000|2020-11-24 06:45:00|3821.1|3815.1|3821|3815|3821.1|3815.1|3821|3815|0
1606200310000|2020-11-24 06:45:10|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|0
1606200330000|2020-11-24 06:45:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606200340000|2020-11-24 06:45:40|3823.3|3817.3|3823.3|3817.3|3823.8|3817.8|3822.8|3816.8|6
1606200350000|2020-11-24 06:45:50|3823.7|3817.7|3823.4|3817.4|3823.8|3817.8|3823.4|3817.4|0
1606200360000|2020-11-24 06:46:00|3823.3|3817.3|3823.9|3817.9|3823.9|3817.9|3823.3|3817.3|0
1606200400000|2020-11-24 06:46:40|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|1
1606200410000|2020-11-24 06:46:50|3823.2|3817.2|3822.8|3816.8|3823.2|3817.2|3822.8|3816.8|0
1606200420000|2020-11-24 06:47:00|3822.4|3816.4|3821.8|3815.8|3822.4|3816.4|3821.8|3815.8|0
1606200430000|2020-11-24 06:47:10|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|0
1606200440000|2020-11-24 06:47:20|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1606200450000|2020-11-24 06:47:30|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|0
1606200480000|2020-11-24 06:48:00|3821.8|3815.8|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|0
1606200500000|2020-11-24 06:48:20|3821.4|3815.4|3821.8|3815.8|3821.8|3815.8|3821.4|3815.4|0
1606200530000|2020-11-24 06:48:50|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|0
1606200540000|2020-11-24 06:49:00|3821.8|3815.8|3821.4|3815.4|3821.8|3815.8|3821.3|3815.3|0
1606200550000|2020-11-24 06:49:10|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606200560000|2020-11-24 06:49:20|3821.9|3815.9|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|0
1606200570000|2020-11-24 06:49:30|3822.2|3816.2|3821.8|3815.8|3822.2|3816.2|3821.8|3815.8|0
1606200590000|2020-11-24 06:49:50|3821.2|3815.2|3820.8|3814.8|3821.2|3815.2|3820.8|3814.8|0
1606200600000|2020-11-24 06:50:00|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1606200610000|2020-11-24 06:50:10|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|1
1606200620000|2020-11-24 06:50:20|3821.4|3815.4|3822.3|3816.3|3822.4|3816.4|3821.4|3815.4|0
1606200630000|2020-11-24 06:50:30|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|0
1606200640000|2020-11-24 06:50:40|3821.8|3815.8|3822.3|3816.3|3822.4|3816.4|3821.8|3815.8|0
1606200650000|2020-11-24 06:50:50|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|0
1606200660000|2020-11-24 06:51:00|3822.3|3816.3|3822.4|3816.4|3822.4|3816.4|3822.3|3816.3|0
1606200670000|2020-11-24 06:51:10|3821.4|3815.4|3821.4|3815.4|3821.8|3815.8|3821.4|3815.4|0
1606200690000|2020-11-24 06:51:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606200720000|2020-11-24 06:52:00|3821.3|3815.3|3820.8|3814.8|3821.4|3815.4|3820.8|3814.8|0
1606200770000|2020-11-24 06:52:50|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1606200780000|2020-11-24 06:53:00|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|69
1606200790000|2020-11-24 06:53:10|3820.6|3814.6|3821|3815|3821|3815|3820.5|3814.5|0
1606200820000|2020-11-24 06:53:40|3820.5|3814.5|3820.5|3814.5|3820.6|3814.6|3820.5|3814.5|0
1606200830000|2020-11-24 06:53:50|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606200860000|2020-11-24 06:54:20|3821|3815|3820.6|3814.6|3821|3815|3820.6|3814.6|0
1606200870000|2020-11-24 06:54:30|3821|3815|3822|3816|3822|3816|3821|3815|0
1606200880000|2020-11-24 06:54:40|3822.4|3816.4|3822.5|3816.5|3822.5|3816.5|3822.4|3816.4|0
1606200890000|2020-11-24 06:54:50|3823|3817|3823.4|3817.4|3823.4|3817.4|3823|3817|1
1606200900000|2020-11-24 06:55:00|3823.9|3817.9|3823|3817|3823.9|3817.9|3823|3817|0
1606200920000|2020-11-24 06:55:20|3823.4|3817.4|3823.5|3817.5|3823.9|3817.9|3823.4|3817.4|1
1606200930000|2020-11-24 06:55:30|3823.9|3817.9|3825.4|3819.4|3825.5|3819.5|3823.5|3817.5|1
1606200940000|2020-11-24 06:55:40|3825.5|3819.5|3826.6|3820.6|3826.6|3820.6|3825.5|3819.5|4
1606200950000|2020-11-24 06:55:50|3826.5|3820.5|3826.5|3820.5|3827.4|3821.4|3826.5|3820.5|3
1606200960000|2020-11-24 06:56:00|3826.6|3820.6|3825|3819|3826.6|3820.6|3825|3819|0
1606200980000|2020-11-24 06:56:20|3825.5|3819.5|3825.5|3819.5|3825.6|3819.6|3825.5|3819.5|0
1606200990000|2020-11-24 06:56:30|3825|3819|3825.6|3819.6|3825.6|3819.6|3825|3819|0
1606201000000|2020-11-24 06:56:40|3826|3820|3826.5|3820.5|3827|3821|3826|3820|0
1606201050000|2020-11-24 06:57:30|3825|3819|3825|3819|3825|3819|3825|3819|0
1606201060000|2020-11-24 06:57:40|3824.5|3818.5|3824.6|3818.6|3824.6|3818.6|3824.5|3818.5|0
1606201070000|2020-11-24 06:57:50|3824.5|3818.5|3825.6|3819.6|3826|3820|3824.5|3818.5|0
1606201080000|2020-11-24 06:58:00|3825.5|3819.5|3824.6|3818.6|3825.5|3819.5|3824.6|3818.6|0
1606201090000|2020-11-24 06:58:10|3825|3819|3824.5|3818.5|3825|3819|3824.5|3818.5|2
1606201110000|2020-11-24 06:58:30|3824.6|3818.6|3824.5|3818.5|3824.6|3818.6|3824.5|3818.5|0
1606201120000|2020-11-24 06:58:40|3824|3818|3823.6|3817.6|3824|3818|3823.6|3817.6|0
1606201160000|2020-11-24 06:59:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.5|3818.5|0
1606201180000|2020-11-24 06:59:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606201190000|2020-11-24 06:59:50|3824|3818|3824|3818|3824.5|3818.5|3824|3818|0
1606201200000|2020-11-24 07:00:00|3824.5|3818.5|3824|3818|3824.5|3818.5|3823.6|3817.6|0
1606201210000|2020-11-24 07:00:10|3823.2|3817.2|3823.5|3817.5|3823.6|3817.6|3823|3817|0
1606201220000|2020-11-24 07:00:20|3823.6|3817.6|3823|3817|3823.6|3817.6|3823|3817|0
1606201230000|2020-11-24 07:00:30|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3822|3816|0
1606201250000|2020-11-24 07:00:50|3823|3817|3822.6|3816.6|3823|3817|3822.6|3816.6|0
1606201260000|2020-11-24 07:01:00|3823|3817|3823|3817|3823|3817|3823|3817|0
1606201320000|2020-11-24 07:02:00|3823.1|3817.1|3823|3817|3824|3818|3823|3817|0
1606201330000|2020-11-24 07:02:10|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|0
1606201340000|2020-11-24 07:02:20|3822|3816|3822|3816|3822|3816|3822|3816|0
1606201360000|2020-11-24 07:02:40|3823|3817|3822.1|3816.1|3823|3817|3822.1|3816.1|0
1606201380000|2020-11-24 07:03:00|3823|3817|3823|3817|3823|3817|3822.6|3816.6|0
1606201390000|2020-11-24 07:03:10|3823.2|3817.2|3823.5|3817.5|3824|3818|3823.2|3817.2|0
1606201400000|2020-11-24 07:03:20|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|0
1606201410000|2020-11-24 07:03:30|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|0
1606201420000|2020-11-24 07:03:40|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|0
1606201430000|2020-11-24 07:03:50|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|0
1606201470000|2020-11-24 07:04:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606201480000|2020-11-24 07:04:40|3824.4|3818.4|3823.5|3817.5|3824.4|3818.4|3823.5|3817.5|0
1606201500000|2020-11-24 07:05:00|3823|3817|3822.6|3816.6|3823|3817|3822.6|3816.6|0
1606201510000|2020-11-24 07:05:10|3823|3817|3821.6|3815.6|3823|3817|3821.6|3815.6|1
1606201530000|2020-11-24 07:05:30|3822|3816|3822|3816|3822|3816|3822|3816|0
1606201540000|2020-11-24 07:05:40|3821.5|3815.5|3822|3816|3822|3816|3821|3815|0
1606201550000|2020-11-24 07:05:50|3821|3815|3821|3815|3821|3815|3821|3815|0
1606201560000|2020-11-24 07:06:00|3821.2|3815.2|3821.5|3815.5|3822|3816|3821.2|3815.2|0
1606201590000|2020-11-24 07:06:30|3821|3815|3821|3815|3821.5|3815.5|3821|3815|0
1606201600000|2020-11-24 07:06:40|3821.4|3815.4|3821.5|3815.5|3821.5|3815.5|3821.4|3815.4|0
1606201610000|2020-11-24 07:06:50|3821.6|3815.6|3822|3816|3822|3816|3821.6|3815.6|0
1606201620000|2020-11-24 07:07:00|3822.5|3816.5|3822.5|3816.5|3822.6|3816.6|3822.5|3816.5|0
1606201640000|2020-11-24 07:07:20|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|0
1606201650000|2020-11-24 07:07:30|3822.5|3816.5|3822|3816|3822.5|3816.5|3822|3816|1
1606201660000|2020-11-24 07:07:40|3822.1|3816.1|3822.5|3816.5|3822.5|3816.5|3822|3816|0
1606201670000|2020-11-24 07:07:50|3822.4|3816.4|3821|3815|3822.4|3816.4|3821|3815|0
1606201680000|2020-11-24 07:08:00|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|0
1606201690000|2020-11-24 07:08:10|3819.6|3813.6|3819|3813|3820|3814|3818|3812|0
1606201700000|2020-11-24 07:08:20|3818.6|3812.6|3818.6|3812.6|3819.6|3813.6|3818.6|3812.6|0
1606201720000|2020-11-24 07:08:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606201730000|2020-11-24 07:08:50|3818.4|3812.4|3818.5|3812.5|3818.5|3812.5|3818|3812|0
1606201750000|2020-11-24 07:09:10|3818.4|3812.4|3818.6|3812.6|3818.6|3812.6|3818|3812|0
1606201780000|2020-11-24 07:09:40|3819|3813|3819.1|3813.1|3819.1|3813.1|3819|3813|0
1606201790000|2020-11-24 07:09:50|3819|3813|3819|3813|3819|3813|3819|3813|0
1606201820000|2020-11-24 07:10:20|3819.5|3813.5|3819|3813|3819.6|3813.6|3819|3813|0
1606201830000|2020-11-24 07:10:30|3819.4|3813.4|3819.5|3813.5|3819.5|3813.5|3819.4|3813.4|0
1606201840000|2020-11-24 07:10:40|3819.6|3813.6|3819.5|3813.5|3820|3814|3819.5|3813.5|0
1606201850000|2020-11-24 07:10:50|3819.6|3813.6|3820|3814|3820|3814|3819.6|3813.6|0
1606201860000|2020-11-24 07:11:00|3819.9|3813.9|3819.5|3813.5|3820|3814|3819.5|3813.5|0
1606201880000|2020-11-24 07:11:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606201890000|2020-11-24 07:11:30|3818|3812|3818|3812|3818|3812|3818|3812|0
1606201900000|2020-11-24 07:11:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818|3812|0
1606201930000|2020-11-24 07:12:10|3818|3812|3818|3812|3818|3812|3818|3812|0
1606201950000|2020-11-24 07:12:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606201960000|2020-11-24 07:12:40|3817|3811|3817.5|3811.5|3817.5|3811.5|3817|3811|0
1606201970000|2020-11-24 07:12:50|3818|3812|3818|3812|3818|3812|3818|3812|0
1606201980000|2020-11-24 07:13:00|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606202000000|2020-11-24 07:13:20|3817|3811|3817|3811|3817|3811|3817|3811|0
1606202010000|2020-11-24 07:13:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1606202020000|2020-11-24 07:13:40|3817.1|3811.1|3817.5|3811.5|3817.5|3811.5|3817.1|3811.1|0
1606202040000|2020-11-24 07:14:00|3817.6|3811.6|3817.5|3811.5|3817.6|3811.6|3817.5|3811.5|0
1606202050000|2020-11-24 07:14:10|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606202070000|2020-11-24 07:14:30|3817|3811|3817|3811|3817|3811|3817|3811|0
1606202080000|2020-11-24 07:14:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606202090000|2020-11-24 07:14:50|3817|3811|3815.5|3809.5|3817|3811|3815.5|3809.5|0
1606202100000|2020-11-24 07:15:00|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|0
1606202110000|2020-11-24 07:15:10|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|0
1606202130000|2020-11-24 07:15:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606202140000|2020-11-24 07:15:40|3816|3810|3816|3810|3816|3810|3816|3810|0
1606202150000|2020-11-24 07:15:50|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816.4|3810.4|0
1606202160000|2020-11-24 07:16:00|3816.6|3810.6|3816.5|3810.5|3816.6|3810.6|3816.4|3810.4|0
1606202170000|2020-11-24 07:16:10|3816.6|3810.6|3816|3810|3817|3811|3816|3810|0
1606202180000|2020-11-24 07:16:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|0
1606202190000|2020-11-24 07:16:30|3817|3811|3817|3811|3817|3811|3817|3811|0
1606202220000|2020-11-24 07:17:00|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816|3810|0
1606202230000|2020-11-24 07:17:10|3816|3810|3817|3811|3817|3811|3816|3810|0
1606202260000|2020-11-24 07:17:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606202270000|2020-11-24 07:17:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606202280000|2020-11-24 07:18:00|3818|3812|3818|3812|3818|3812|3818|3812|2
1606202290000|2020-11-24 07:18:10|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606202330000|2020-11-24 07:18:50|3818|3812|3818|3812|3818|3812|3818|3812|0
1606202370000|2020-11-24 07:19:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|5
1606202380000|2020-11-24 07:19:40|3817|3811|3817.4|3811.4|3817.4|3811.4|3817|3811|0
1606202390000|2020-11-24 07:19:50|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|0
1606202400000|2020-11-24 07:20:00|3818.4|3812.4|3818.4|3812.4|3818.9|3812.9|3818.4|3812.4|1
1606202410000|2020-11-24 07:20:10|3818.9|3812.9|3819|3813|3819|3813|3818.4|3812.4|0
1606202430000|2020-11-24 07:20:30|3819.5|3813.5|3819.5|3813.5|3820|3814|3819.5|3813.5|0
1606202440000|2020-11-24 07:20:40|3819.9|3813.9|3820.5|3814.5|3820.5|3814.5|3819.9|3813.9|0
1606202450000|2020-11-24 07:20:50|3820.6|3814.6|3820.5|3814.5|3820.6|3814.6|3820.5|3814.5|2
1606202460000|2020-11-24 07:21:00|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|0
1606202470000|2020-11-24 07:21:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606202480000|2020-11-24 07:21:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1606202490000|2020-11-24 07:21:30|3822|3816|3823.5|3817.5|3823.5|3817.5|3822|3816|0
1606202500000|2020-11-24 07:21:40|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|0
1606202550000|2020-11-24 07:22:30|3823.6|3817.6|3824|3818|3824|3818|3823.5|3817.5|0
1606202560000|2020-11-24 07:22:40|3823.5|3817.5|3823.6|3817.6|3824|3818|3823.5|3817.5|0
1606202570000|2020-11-24 07:22:50|3822.5|3816.5|3821.5|3815.5|3822.5|3816.5|3821.5|3815.5|4
1606202580000|2020-11-24 07:23:00|3822|3816|3821.5|3815.5|3822|3816|3821.5|3815.5|0
1606202590000|2020-11-24 07:23:10|3821|3815|3821.5|3815.5|3821.6|3815.6|3821|3815|0
1606202600000|2020-11-24 07:23:20|3822|3816|3822|3816|3822|3816|3822|3816|0
1606202620000|2020-11-24 07:23:40|3821.5|3815.5|3821.4|3815.4|3821.5|3815.5|3821.4|3815.4|0
1606202630000|2020-11-24 07:23:50|3821|3815|3821.5|3815.5|3821.5|3815.5|3820.5|3814.5|0
1606202640000|2020-11-24 07:24:00|3821|3815|3820.5|3814.5|3821|3815|3820.5|3814.5|0
1606202650000|2020-11-24 07:24:10|3821|3815|3820.5|3814.5|3821|3815|3820.5|3814.5|0
1606202690000|2020-11-24 07:24:50|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|0
1606202700000|2020-11-24 07:25:00|3819|3813|3818.5|3812.5|3819|3813|3818.5|3812.5|0
1606202720000|2020-11-24 07:25:20|3818.6|3812.6|3818.5|3812.5|3819|3813|3818.5|3812.5|0
1606202730000|2020-11-24 07:25:30|3817.1|3811.1|3816.5|3810.5|3817.1|3811.1|3816|3810|0
1606202740000|2020-11-24 07:25:40|3816.6|3810.6|3817|3811|3817|3811|3816.6|3810.6|0
1606202750000|2020-11-24 07:25:50|3817.5|3811.5|3819|3813|3819|3813|3817.5|3811.5|0
1606202760000|2020-11-24 07:26:00|3819.5|3813.5|3818|3812|3819.5|3813.5|3817.5|3811.5|0
1606202770000|2020-11-24 07:26:10|3817.6|3811.6|3817.5|3811.5|3817.6|3811.6|3817.5|3811.5|0
1606202780000|2020-11-24 07:26:20|3817|3811|3817|3811|3817|3811|3817|3811|0
1606202790000|2020-11-24 07:26:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|7
1606202800000|2020-11-24 07:26:40|||||||||4
1606202810000|2020-11-24 07:26:50|3817|3811|3817|3811|3817|3811|3817|3811|1
1606202820000|2020-11-24 07:27:00|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|0
1606202860000|2020-11-24 07:27:40|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1606202880000|2020-11-24 07:28:00|3816|3810|3815|3809|3816|3810|3815|3809|0
1606202890000|2020-11-24 07:28:10|3815.4|3809.4|3816.1|3810.1|3816.1|3810.1|3815.4|3809.4|0
1606202930000|2020-11-24 07:28:50|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|0
1606202940000|2020-11-24 07:29:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1606202960000|2020-11-24 07:29:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.1|3810.1|0
1606202970000|2020-11-24 07:29:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1606203000000|2020-11-24 07:30:00|3816.5|3810.5|3816.1|3810.1|3816.5|3810.5|3816.1|3810.1|0
1606203020000|2020-11-24 07:30:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|0
1606203040000|2020-11-24 07:30:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1606203050000|2020-11-24 07:30:50|3816.5|3810.5|3816.9|3810.9|3816.9|3810.9|3816.5|3810.5|0
1606203060000|2020-11-24 07:31:00|3816.5|3810.5|3816.4|3810.4|3816.5|3810.5|3816.4|3810.4|0
1606203070000|2020-11-24 07:31:10|3816.5|3810.5|3816.9|3810.9|3816.9|3810.9|3816.5|3810.5|0
1606203080000|2020-11-24 07:31:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1606203090000|2020-11-24 07:31:30|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1606203120000|2020-11-24 07:32:00|3817.9|3811.9|3817.8|3811.8|3817.9|3811.9|3817.8|3811.8|4
1606203130000|2020-11-24 07:32:10|3817.4|3811.4|3817|3811|3817.4|3811.4|3817|3811|0
1606203140000|2020-11-24 07:32:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606203160000|2020-11-24 07:32:40|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606203170000|2020-11-24 07:32:50|3817.8|3811.8|3817|3811|3817.8|3811.8|3817|3811|0
1606203180000|2020-11-24 07:33:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817|3811|0
1606203190000|2020-11-24 07:33:10|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|0
1606203230000|2020-11-24 07:33:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|2
1606203240000|2020-11-24 07:34:00|3817|3811|3816.5|3810.5|3817|3811|3816.5|3810.5|0
1606203270000|2020-11-24 07:34:30|3816.6|3810.6|3816.5|3810.5|3816.6|3810.6|3816.5|3810.5|0
1606203300000|2020-11-24 07:35:00|3816.6|3810.6|3816.5|3810.5|3816.6|3810.6|3816|3810|0
1606203390000|2020-11-24 07:36:30|3816.1|3810.1|3816|3810|3816.1|3810.1|3816|3810|0
1606203410000|2020-11-24 07:36:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|0
1606203420000|2020-11-24 07:37:00|3816|3810|3816|3810|3816|3810|3816|3810|0
1606203430000|2020-11-24 07:37:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606203450000|2020-11-24 07:37:30|3816|3810|3816|3810|3816|3810|3816|3810|0
1606203460000|2020-11-24 07:37:40|3816.1|3810.1|3817|3811|3817|3811|3816.1|3810.1|0
1606203470000|2020-11-24 07:37:50|3816.8|3810.8|3816.4|3810.4|3816.8|3810.8|3816.4|3810.4|16
1606203480000|2020-11-24 07:38:00|3816.8|3810.8|3816.4|3810.4|3816.8|3810.8|3816.4|3810.4|0
1606203530000|2020-11-24 07:38:50|3815.9|3809.9|3815.3|3809.3|3815.9|3809.9|3815.3|3809.3|4
1606203540000|2020-11-24 07:39:00|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|2
1606203580000|2020-11-24 07:39:40|3814|3808|3813.8|3807.8|3814|3808|3813.8|3807.8|0
1606203660000|2020-11-24 07:41:00|||||||||1
1606203670000|2020-11-24 07:41:10|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606203690000|2020-11-24 07:41:30|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|0
1606203700000|2020-11-24 07:41:40|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606203720000|2020-11-24 07:42:00|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|0
1606203740000|2020-11-24 07:42:20|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606203760000|2020-11-24 07:42:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606203770000|2020-11-24 07:42:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|0
1606203790000|2020-11-24 07:43:10|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1606203810000|2020-11-24 07:43:30|3813.4|3807.4|3813.8|3807.8|3814.8|3808.8|3813.4|3807.4|0
1606203830000|2020-11-24 07:43:50|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|0
1606203840000|2020-11-24 07:44:00|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|0
1606203880000|2020-11-24 07:44:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1606203890000|2020-11-24 07:44:50|3816.5|3810.5|3817.8|3811.8|3817.8|3811.8|3816.5|3810.5|0
1606203900000|2020-11-24 07:45:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1606203960000|2020-11-24 07:46:00|3817.3|3811.3|3818.8|3812.8|3819.7|3813.7|3817.3|3811.3|2
1606203970000|2020-11-24 07:46:10|3819.7|3813.7|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|4
1606203980000|2020-11-24 07:46:20|3819.8|3813.8|3820.2|3814.2|3820.2|3814.2|3819.8|3813.8|0
1606203990000|2020-11-24 07:46:30|3819.8|3813.8|3819.8|3813.8|3820.2|3814.2|3819.8|3813.8|0
1606204010000|2020-11-24 07:46:50|3819.7|3813.7|3819.3|3813.3|3819.7|3813.7|3819.3|3813.3|0
1606204020000|2020-11-24 07:47:00|3818.8|3812.8|3819.9|3813.9|3819.9|3813.9|3818.8|3812.8|5
1606204030000|2020-11-24 07:47:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|4
1606204070000|2020-11-24 07:47:50|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|0
1606204080000|2020-11-24 07:48:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1606204140000|2020-11-24 07:49:00|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|10
1606204170000|2020-11-24 07:49:30|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1606204180000|2020-11-24 07:49:40|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|0
1606204190000|2020-11-24 07:49:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1606204200000|2020-11-24 07:50:00|3815.8|3809.8|3814.8|3808.8|3815.8|3809.8|3814.8|3808.8|0
1606204210000|2020-11-24 07:50:10|3814.4|3808.4|3814.3|3808.3|3814.4|3808.4|3814.3|3808.3|0
1606204220000|2020-11-24 07:50:20|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|0
1606204230000|2020-11-24 07:50:30|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606204250000|2020-11-24 07:50:50|3813.3|3807.3|3813.4|3807.4|3813.4|3807.4|3813.3|3807.3|0
1606204260000|2020-11-24 07:51:00|3813.3|3807.3|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|0
1606204270000|2020-11-24 07:51:10|3813.4|3807.4|3812.8|3806.8|3813.4|3807.4|3812.8|3806.8|0
1606204280000|2020-11-24 07:51:20|3812.4|3806.4|3812.8|3806.8|3812.8|3806.8|3812.4|3806.4|0
1606204290000|2020-11-24 07:51:30|3812.9|3806.9|3811.8|3805.8|3813.8|3807.8|3811.8|3805.8|0
1606204300000|2020-11-24 07:51:40|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|0
1606204310000|2020-11-24 07:51:50|3813.7|3807.7|3813.3|3807.3|3813.7|3807.7|3813.3|3807.3|0
1606204320000|2020-11-24 07:52:00|3812.8|3806.8|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|0
1606204330000|2020-11-24 07:52:10|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1606204350000|2020-11-24 07:52:30|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606204380000|2020-11-24 07:53:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606204390000|2020-11-24 07:53:10|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|0
1606204400000|2020-11-24 07:53:20|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.8|3807.8|0
1606204440000|2020-11-24 07:54:00|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|0
1606204450000|2020-11-24 07:54:10|3815.4|3809.4|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|0
1606204460000|2020-11-24 07:54:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1606204470000|2020-11-24 07:54:30|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606204490000|2020-11-24 07:54:50|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|0
1606204500000|2020-11-24 07:55:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606204510000|2020-11-24 07:55:10|3814.7|3808.7|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|0
1606204520000|2020-11-24 07:55:20|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|0
1606204530000|2020-11-24 07:55:30|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606204540000|2020-11-24 07:55:40|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|0
1606204610000|2020-11-24 07:56:50|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606204620000|2020-11-24 07:57:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606204630000|2020-11-24 07:57:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606204650000|2020-11-24 07:57:30|3814.8|3808.8|3814.4|3808.4|3814.8|3808.8|3814.4|3808.4|0
1606204660000|2020-11-24 07:57:40|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606204670000|2020-11-24 07:57:50|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606204680000|2020-11-24 07:58:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606204700000|2020-11-24 07:58:20|3813.3|3807.3|3813.8|3807.8|3813.8|3807.8|3812.9|3806.9|0
1606204710000|2020-11-24 07:58:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606204740000|2020-11-24 07:59:00|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606204760000|2020-11-24 07:59:20|3814.2|3808.2|3813.4|3807.4|3814.2|3808.2|3813.4|3807.4|0
1606204770000|2020-11-24 07:59:30|3812.9|3806.9|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|0
1606204780000|2020-11-24 07:59:40|3813.3|3807.3|3813.4|3807.4|3813.8|3807.8|3813.3|3807.3|0
1606204800000|2020-11-24 08:00:00|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|0
1606204820000|2020-11-24 08:00:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1606204840000|2020-11-24 08:00:40|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606204850000|2020-11-24 08:00:50|3814.7|3808.7|3816.3|3810.3|3816.3|3810.3|3814.7|3808.7|0
1606204860000|2020-11-24 08:01:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1606204870000|2020-11-24 08:01:10|3816.2|3810.2|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|0
1606204890000|2020-11-24 08:01:30|3816.7|3810.7|3818.3|3812.3|3818.3|3812.3|3816.3|3810.3|0
1606204900000|2020-11-24 08:01:40|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1606204910000|2020-11-24 08:01:50|3817.4|3811.4|3818.3|3812.3|3818.3|3812.3|3817.4|3811.4|0
1606204930000|2020-11-24 08:02:10|||||||||5
1606204940000|2020-11-24 08:02:20|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1606204950000|2020-11-24 08:02:30|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|0
1606204960000|2020-11-24 08:02:40|3816.9|3810.9|3817.3|3811.3|3817.8|3811.8|3816.9|3810.9|0
1606204970000|2020-11-24 08:02:50|3817.4|3811.4|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1606204980000|2020-11-24 08:03:00|3817.4|3811.4|3818.3|3812.3|3818.3|3812.3|3817.4|3811.4|0
1606204990000|2020-11-24 08:03:10|3818.4|3812.4|3819.3|3813.3|3819.3|3813.3|3818.4|3812.4|0
1606205000000|2020-11-24 08:03:20|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|0
1606205010000|2020-11-24 08:03:30|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1606205020000|2020-11-24 08:03:40|3819.4|3813.4|3820.8|3814.8|3820.8|3814.8|3819.4|3813.4|0
1606205040000|2020-11-24 08:04:00|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|0
1606205090000|2020-11-24 08:04:50|3820.4|3814.4|3820.3|3814.3|3820.4|3814.4|3819.9|3813.9|0
1606205100000|2020-11-24 08:05:00|3819.9|3813.9|3820.4|3814.4|3820.8|3814.8|3819.9|3813.9|0
1606205110000|2020-11-24 08:05:10|3820.3|3814.3|3819.9|3813.9|3820.3|3814.3|3819.9|3813.9|0
1606205140000|2020-11-24 08:05:40|3818.8|3812.8|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|1
1606205160000|2020-11-24 08:06:00|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|0
1606205180000|2020-11-24 08:06:20|3819.8|3813.8|3820.3|3814.3|3820.8|3814.8|3819.8|3813.8|0
1606205200000|2020-11-24 08:06:40|3815.3|3809.3|3815.2|3809.2|3815.3|3809.3|3815.2|3809.2|19
1606205220000|2020-11-24 08:07:00|3814.3|3808.3|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|2
1606205230000|2020-11-24 08:07:10|3814.3|3808.3|3814.3|3808.3|3814.4|3808.4|3813.9|3807.9|0
1606205240000|2020-11-24 08:07:20|3814.4|3808.4|3815.2|3809.2|3815.2|3809.2|3813.9|3807.9|0
1606205250000|2020-11-24 08:07:30|3815.3|3809.3|3815.2|3809.2|3815.3|3809.3|3815.2|3809.2|0
1606205270000|2020-11-24 08:07:50|3814.8|3808.8|3815.2|3809.2|3815.2|3809.2|3814.8|3808.8|1
1606205320000|2020-11-24 08:08:40|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606205330000|2020-11-24 08:08:50|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|0
1606205340000|2020-11-24 08:09:00|3814.3|3808.3|3814.4|3808.4|3814.4|3808.4|3814.3|3808.3|0
1606205350000|2020-11-24 08:09:10|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|0
1606205360000|2020-11-24 08:09:20|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606205380000|2020-11-24 08:09:40|3814.8|3808.8|3815.2|3809.2|3815.2|3809.2|3814.8|3808.8|0
1606205390000|2020-11-24 08:09:50|3814.8|3808.8|3815.2|3809.2|3815.7|3809.7|3814.8|3808.8|0
1606205400000|2020-11-24 08:10:00|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.8|3808.8|0
1606205410000|2020-11-24 08:10:10|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606205420000|2020-11-24 08:10:20|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606205430000|2020-11-24 08:10:30|||||||||5
1606205460000|2020-11-24 08:11:00|||||||||2
1606205490000|2020-11-24 08:11:30|3814.3|3808.3|3815.2|3809.2|3815.2|3809.2|3814.3|3808.3|0
1606205500000|2020-11-24 08:11:40|3814.8|3808.8|3815.2|3809.2|3815.2|3809.2|3814.8|3808.8|0
1606205550000|2020-11-24 08:12:30|3815.7|3809.7|3815.6|3809.6|3815.7|3809.7|3815.6|3809.6|0
1606205560000|2020-11-24 08:12:40|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606205570000|2020-11-24 08:12:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1606205580000|2020-11-24 08:13:00|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606205610000|2020-11-24 08:13:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3813.9|3807.9|2
1606205620000|2020-11-24 08:13:40|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|0
1606205630000|2020-11-24 08:13:50|3814.8|3808.8|3814.4|3808.4|3814.8|3808.8|3814.4|3808.4|0
1606205640000|2020-11-24 08:14:00|3814.3|3808.3|3814.4|3808.4|3814.4|3808.4|3814.3|3808.3|0
1606205650000|2020-11-24 08:14:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1606205660000|2020-11-24 08:14:20|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606205680000|2020-11-24 08:14:40|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1606205690000|2020-11-24 08:14:50|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606205700000|2020-11-24 08:15:00|3815.4|3809.4|3816.2|3810.2|3816.2|3810.2|3815.3|3809.3|0
1606205710000|2020-11-24 08:15:10|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1606205720000|2020-11-24 08:15:20|3817.2|3811.2|3817.2|3811.2|3817.3|3811.3|3817.2|3811.2|0
1606205750000|2020-11-24 08:15:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1606205760000|2020-11-24 08:16:00|3816.2|3810.2|3816.2|3810.2|3816.3|3810.3|3816.2|3810.2|0
1606205780000|2020-11-24 08:16:20|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|13
1606205790000|2020-11-24 08:16:30|3818.3|3812.3|3817.4|3811.4|3818.3|3812.3|3817.4|3811.4|0
1606205800000|2020-11-24 08:16:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|22
1606205810000|2020-11-24 08:16:50|3816.8|3810.8|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|0
1606205820000|2020-11-24 08:17:00|3818.8|3812.8|3818.2|3812.2|3818.8|3812.8|3818.2|3812.2|0
1606205830000|2020-11-24 08:17:10|3818.3|3812.3|3818.2|3812.2|3818.3|3812.3|3818.2|3812.2|0
1606205840000|2020-11-24 08:17:20|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|0
1606205850000|2020-11-24 08:17:30|3816.9|3810.9|3817.3|3811.3|3817.3|3811.3|3816.9|3810.9|0
1606205870000|2020-11-24 08:17:50|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1606205920000|2020-11-24 08:18:40|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|0
1606205930000|2020-11-24 08:18:50|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1606205940000|2020-11-24 08:19:00|3815.2|3809.2|3815.3|3809.3|3815.3|3809.3|3815.2|3809.2|0
1606205950000|2020-11-24 08:19:10|3814.8|3808.8|3815.8|3809.8|3815.8|3809.8|3814.8|3808.8|0
1606205970000|2020-11-24 08:19:30|3813.3|3807.3|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|5
1606205980000|2020-11-24 08:19:40|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|0
1606206000000|2020-11-24 08:20:00|3812.2|3806.2|3812.3|3806.3|3812.3|3806.3|3812.2|3806.2|0
1606206020000|2020-11-24 08:20:20|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.8|3806.8|0
1606206030000|2020-11-24 08:20:30|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|15
1606206040000|2020-11-24 08:20:40|3812.7|3806.7|3811.4|3805.4|3812.7|3806.7|3811.3|3805.3|39
1606206050000|2020-11-24 08:20:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1606206060000|2020-11-24 08:21:00|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3811.3|3805.3|0
1606206070000|2020-11-24 08:21:10|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3810.8|3804.8|0
1606206090000|2020-11-24 08:21:30|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|0
1606206120000|2020-11-24 08:22:00|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|0
1606206130000|2020-11-24 08:22:10|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3811.3|3805.3|0
1606206150000|2020-11-24 08:22:30|3811.4|3805.4|3811.8|3805.8|3811.8|3805.8|3811.4|3805.4|0
1606206160000|2020-11-24 08:22:40|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3811.3|3805.3|0
1606206170000|2020-11-24 08:22:50|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1606206200000|2020-11-24 08:23:20|3811.9|3805.9|3812|3806|3812|3806|3811.9|3805.9|12
1606206210000|2020-11-24 08:23:30|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|0
1606206220000|2020-11-24 08:23:40|3813.5|3807.5|3813.5|3807.5|3814|3808|3813.5|3807.5|9
1606206230000|2020-11-24 08:23:50|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|0
1606206240000|2020-11-24 08:24:00|3814|3808|3814.9|3808.9|3815.5|3809.5|3814|3808|4
1606206250000|2020-11-24 08:24:10|||||||||9
1606206270000|2020-11-24 08:24:30|3814.5|3808.5|3814.4|3808.4|3814.8|3808.8|3814.4|3808.4|1
1606206280000|2020-11-24 08:24:40|3814.5|3808.5|3814.9|3808.9|3814.9|3808.9|3814.5|3808.5|0
1606206290000|2020-11-24 08:24:50|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606206330000|2020-11-24 08:25:30|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|0
1606206340000|2020-11-24 08:25:40|3814|3808|3813.4|3807.4|3814|3808|3813.4|3807.4|0
1606206350000|2020-11-24 08:25:50|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1606206360000|2020-11-24 08:26:00|3812.9|3806.9|3813|3807|3813|3807|3812.9|3806.9|0
1606206380000|2020-11-24 08:26:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606206400000|2020-11-24 08:26:40|3812|3806|3812|3806|3812|3806|3812|3806|0
1606206410000|2020-11-24 08:26:50|3811.9|3805.9|3810.4|3804.4|3811.9|3805.9|3810.4|3804.4|3
1606206420000|2020-11-24 08:27:00|3809.4|3803.4|3809|3803|3809.4|3803.4|3808.9|3802.9|36
1606206430000|2020-11-24 08:27:10|3808.6|3802.6|3809|3803|3809.5|3803.5|3808.5|3802.5|0
1606206440000|2020-11-24 08:27:20|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606206460000|2020-11-24 08:27:40|3809|3803|3809.1|3803.1|3809.6|3803.6|3809|3803|0
1606206470000|2020-11-24 08:27:50|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1606206480000|2020-11-24 08:28:00|3809|3803|3808.5|3802.5|3809|3803|3808.5|3802.5|4
1606206490000|2020-11-24 08:28:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606206500000|2020-11-24 08:28:20|3808.5|3802.5|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|0
1606206510000|2020-11-24 08:28:30|3808.5|3802.5|3808.6|3802.6|3808.6|3802.6|3808.5|3802.5|0
1606206520000|2020-11-24 08:28:40|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|0
1606206530000|2020-11-24 08:28:50|3808.6|3802.6|3808.5|3802.5|3808.6|3802.6|3808.1|3802.1|0
1606206540000|2020-11-24 08:29:00|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|0
1606206580000|2020-11-24 08:29:40|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606206600000|2020-11-24 08:30:00|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|1
1606206610000|2020-11-24 08:30:10|3808.9|3802.9|3809|3803|3809|3803|3808.9|3802.9|0
1606206630000|2020-11-24 08:30:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1606206640000|2020-11-24 08:30:40|3809|3803|3809|3803|3809|3803|3809|3803|0
1606206660000|2020-11-24 08:31:00|3808.9|3802.9|3808.5|3802.5|3809|3803|3808.1|3802.1|7
1606206670000|2020-11-24 08:31:10|3808.1|3802.1|3808.5|3802.5|3808.5|3802.5|3808.1|3802.1|0
1606206690000|2020-11-24 08:31:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1606206700000|2020-11-24 08:31:40|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|0
1606206710000|2020-11-24 08:31:50|||||||||13
1606206720000|2020-11-24 08:32:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1606206730000|2020-11-24 08:32:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606206740000|2020-11-24 08:32:20|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|0
1606206750000|2020-11-24 08:32:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606206770000|2020-11-24 08:32:50|3808.5|3802.5|3808.6|3802.6|3808.6|3802.6|3808.5|3802.5|5
1606206780000|2020-11-24 08:33:00|3808.4|3802.4|3808.5|3802.5|3808.5|3802.5|3808.4|3802.4|10
1606206790000|2020-11-24 08:33:10|3808|3802|3808.5|3802.5|3808.5|3802.5|3808|3802|8
1606206800000|2020-11-24 08:33:20|3809.4|3803.4|3811.9|3805.9|3811.9|3805.9|3809.4|3803.4|1
1606206830000|2020-11-24 08:33:50|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|3
1606206840000|2020-11-24 08:34:00|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|0
1606206850000|2020-11-24 08:34:10|3811.3|3805.3|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|0
1606206860000|2020-11-24 08:34:20|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.8|3804.8|0
1606206870000|2020-11-24 08:34:30|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1606206880000|2020-11-24 08:34:40|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|0
1606206890000|2020-11-24 08:34:50|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|0
1606206900000|2020-11-24 08:35:00|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|0
1606206910000|2020-11-24 08:35:10|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1606206920000|2020-11-24 08:35:20|3812.8|3806.8|3812.2|3806.2|3812.8|3806.8|3812.2|3806.2|0
1606206930000|2020-11-24 08:35:30|3811.8|3805.8|3812.2|3806.2|3812.3|3806.3|3811.8|3805.8|0
1606206940000|2020-11-24 08:35:40|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1606206960000|2020-11-24 08:36:00|3811.7|3805.7|3810.8|3804.8|3811.7|3805.7|3810.8|3804.8|0
1606206970000|2020-11-24 08:36:10|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|0
1606206980000|2020-11-24 08:36:20|3810.9|3804.9|3810.3|3804.3|3810.9|3804.9|3810.3|3804.3|0
1606206990000|2020-11-24 08:36:30|3810.9|3804.9|3810.8|3804.8|3810.9|3804.9|3810.8|3804.8|0
1606207020000|2020-11-24 08:37:00|3810.4|3804.4|3810.3|3804.3|3810.4|3804.4|3810.3|3804.3|0
1606207030000|2020-11-24 08:37:10|3810.4|3804.4|3810.8|3804.8|3810.8|3804.8|3810.4|3804.4|0
1606207040000|2020-11-24 08:37:20|3810.9|3804.9|3811.3|3805.3|3811.3|3805.3|3810.9|3804.9|0
1606207050000|2020-11-24 08:37:30|3811.4|3805.4|3811.4|3805.4|3811.9|3805.9|3811.3|3805.3|0
1606207070000|2020-11-24 08:37:50|3811.8|3805.8|3811.4|3805.4|3811.8|3805.8|3811.4|3805.4|0
1606207110000|2020-11-24 08:38:30|3810.9|3804.9|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|0
1606207120000|2020-11-24 08:38:40|3811|3805|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|0
1606207130000|2020-11-24 08:38:50|3810.5|3804.5|3809.9|3803.9|3810.5|3804.5|3809.9|3803.9|2
1606207140000|2020-11-24 08:39:00|3810.4|3804.4|3810|3804|3810.4|3804.4|3809.9|3803.9|0
1606207150000|2020-11-24 08:39:10|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|0
1606207160000|2020-11-24 08:39:20|3810|3804|3809.9|3803.9|3810|3804|3809.9|3803.9|0
1606207170000|2020-11-24 08:39:30|3810|3804|3810|3804|3810|3804|3810|3804|0
1606207190000|2020-11-24 08:39:50|3809.9|3803.9|3810|3804|3810|3804|3809.9|3803.9|0
1606207200000|2020-11-24 08:40:00|3809.9|3803.9|3810.8|3804.8|3810.8|3804.8|3809.9|3803.9|0
1606207210000|2020-11-24 08:40:10|3809.9|3803.9|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|0
1606207220000|2020-11-24 08:40:20|3809.5|3803.5|3808.8|3802.8|3809.5|3803.5|3808.8|3802.8|1
1606207230000|2020-11-24 08:40:30|3807.9|3801.9|3807.9|3801.9|3808|3802|3807.9|3801.9|0
1606207240000|2020-11-24 08:40:40|3808|3802|3807.9|3801.9|3808.8|3802.8|3807.9|3801.9|0
1606207250000|2020-11-24 08:40:50|3808.4|3802.4|3807.8|3801.8|3808.4|3802.4|3807.8|3801.8|0
1606207260000|2020-11-24 08:41:00|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|0
1606207270000|2020-11-24 08:41:10|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1606207280000|2020-11-24 08:41:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1606207290000|2020-11-24 08:41:30|3807|3801|3806.9|3800.9|3807.4|3801.4|3806.8|3800.8|0
1606207300000|2020-11-24 08:41:40|3807|3801|3806.9|3800.9|3807|3801|3806.9|3800.9|0
1606207320000|2020-11-24 08:42:00|3806|3800|3805.1|3799.1|3806|3800|3805.1|3799.1|2
1606207330000|2020-11-24 08:42:10|3805|3799|3805.5|3799.5|3805.5|3799.5|3805|3799|0
1606207340000|2020-11-24 08:42:20|3805.4|3799.4|3804.8|3798.8|3805.5|3799.5|3804.8|3798.8|37
1606207350000|2020-11-24 08:42:30|3804|3798|3804.8|3798.8|3804.8|3798.8|3804|3798|2
1606207370000|2020-11-24 08:42:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1606207380000|2020-11-24 08:43:00|3804.3|3798.3|3804.4|3798.4|3804.4|3798.4|3804.3|3798.3|0
1606207390000|2020-11-24 08:43:10|3804.5|3798.5|3804.1|3798.1|3804.5|3798.5|3804.1|3798.1|0
1606207400000|2020-11-24 08:43:20|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606207410000|2020-11-24 08:43:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|41
1606207430000|2020-11-24 08:43:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606207440000|2020-11-24 08:44:00|3804.1|3798.1|3803.1|3797.1|3804.1|3798.1|3803.1|3797.1|1
1606207460000|2020-11-24 08:44:20|3803.2|3797.2|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|0
1606207470000|2020-11-24 08:44:30|3803.6|3797.6|3803.7|3797.7|3803.7|3797.7|3803.1|3797.1|0
1606207480000|2020-11-24 08:44:40|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.1|3797.1|2
1606207500000|2020-11-24 08:45:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606207530000|2020-11-24 08:45:30|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|17
1606207540000|2020-11-24 08:45:40|3802.7|3796.7|3802.3|3796.3|3802.7|3796.7|3802.3|3796.3|0
1606207550000|2020-11-24 08:45:50|3802.7|3796.7|3802.3|3796.3|3802.7|3796.7|3802.3|3796.3|0
1606207580000|2020-11-24 08:46:20|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|2
1606207590000|2020-11-24 08:46:30|3803.1|3797.1|3802.3|3796.3|3803.2|3797.2|3802.3|3796.3|1
1606207600000|2020-11-24 08:46:40|3802.7|3796.7|3802.3|3796.3|3803.2|3797.2|3802.3|3796.3|0
1606207610000|2020-11-24 08:46:50|3802.7|3796.7|3802.3|3796.3|3803.2|3797.2|3802.3|3796.3|0
1606207620000|2020-11-24 08:47:00|3802.7|3796.7|3803.2|3797.2|3803.2|3797.2|3802.7|3796.7|1
1606207630000|2020-11-24 08:47:10|3803.3|3797.3|3803.6|3797.6|3803.6|3797.6|3803.1|3797.1|0
1606207640000|2020-11-24 08:47:20|3803.2|3797.2|3803.1|3797.1|3803.2|3797.2|3803.1|3797.1|0
1606207650000|2020-11-24 08:47:30|3803.6|3797.6|3803.6|3797.6|3803.7|3797.7|3803.2|3797.2|0
1606207660000|2020-11-24 08:47:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606207670000|2020-11-24 08:47:50|3804.9|3798.9|3805|3799|3805|3799|3804.9|3798.9|8
1606207680000|2020-11-24 08:48:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606207710000|2020-11-24 08:48:30|3804.7|3798.7|3805.6|3799.6|3805.6|3799.6|3804.7|3798.7|0
1606207730000|2020-11-24 08:48:50|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1606207740000|2020-11-24 08:49:00|3805.1|3799.1|3804.2|3798.2|3805.1|3799.1|3804.1|3798.1|0
1606207750000|2020-11-24 08:49:10|3804.1|3798.1|3804.2|3798.2|3804.2|3798.2|3804.1|3798.1|0
1606207760000|2020-11-24 08:49:20|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|0
1606207770000|2020-11-24 08:49:30|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|0
1606207780000|2020-11-24 08:49:40|3804.2|3798.2|3804.1|3798.1|3804.2|3798.2|3804.1|3798.1|0
1606207790000|2020-11-24 08:49:50|3804.2|3798.2|3803.2|3797.2|3805.1|3799.1|3803.2|3797.2|1
1606207800000|2020-11-24 08:50:00|3803.5|3797.5|3802.3|3796.3|3803.5|3797.5|3802.3|3796.3|0
1606207810000|2020-11-24 08:50:10|||||||||12
1606207820000|2020-11-24 08:50:20|3800.6|3794.6|3799.7|3793.7|3800.6|3794.6|3799.2|3793.2|5
1606207830000|2020-11-24 08:50:30|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1606207840000|2020-11-24 08:50:40|3800.2|3794.2|3799.5|3793.5|3800.2|3794.2|3799.5|3793.5|6
1606207850000|2020-11-24 08:50:50|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|1
1606207860000|2020-11-24 08:51:00|3799.1|3793.1|3799.4|3793.4|3799.5|3793.5|3799.1|3793.1|7
1606207870000|2020-11-24 08:51:10|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|0
1606207880000|2020-11-24 08:51:20|3799|3793|3799.5|3793.5|3799.5|3793.5|3799|3793|0
1606207890000|2020-11-24 08:51:30|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|4
1606207900000|2020-11-24 08:51:40|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1606207910000|2020-11-24 08:51:50|||||||||8
1606207920000|2020-11-24 08:52:00|3796.5|3790.5|3794.8|3788.8|3796.6|3790.6|3794.7|3788.7|1
1606207930000|2020-11-24 08:52:10|3795.2|3789.2|3794.8|3788.8|3795.2|3789.2|3794.8|3788.8|0
1606207940000|2020-11-24 08:52:20|3795.2|3789.2|3794.2|3788.2|3795.2|3789.2|3794.2|3788.2|5
1606207950000|2020-11-24 08:52:30|3794.3|3788.3|3793.4|3787.4|3794.3|3788.3|3793.3|3787.3|2
1606207960000|2020-11-24 08:52:40|3793.8|3787.8|3793.8|3787.8|3794.2|3788.2|3793.7|3787.7|4
1606207970000|2020-11-24 08:52:50|3793.7|3787.7|3792.3|3786.3|3793.8|3787.8|3792.3|3786.3|5
1606207980000|2020-11-24 08:53:00|||||||||1
1606207990000|2020-11-24 08:53:10|||||||||12
1606208000000|2020-11-24 08:53:20|||||||||3
1606208010000|2020-11-24 08:53:30|3792.1|3786.1|3791.2|3785.2|3792.1|3786.1|3791.2|3785.2|5
1606208020000|2020-11-24 08:53:40|3791.6|3785.6|3790.2|3784.2|3791.6|3785.6|3790.1|3784.1|5
1606208030000|2020-11-24 08:53:50|3790|3784|3790.7|3784.7|3790.7|3784.7|3790|3784|1
1606208040000|2020-11-24 08:54:00|3789.7|3783.7|3790.3|3784.3|3790.3|3784.3|3789.7|3783.7|0
1606208050000|2020-11-24 08:54:10|3790.8|3784.8|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1606208060000|2020-11-24 08:54:20|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|0
1606208070000|2020-11-24 08:54:30|3790.9|3784.9|3789.8|3783.8|3790.9|3784.9|3789.8|3783.8|0
1606208080000|2020-11-24 08:54:40|3789.7|3783.7|3789.3|3783.3|3790.7|3784.7|3789.3|3783.3|0
1606208090000|2020-11-24 08:54:50|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|0
1606208100000|2020-11-24 08:55:00|3789.6|3783.6|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|1
1606208110000|2020-11-24 08:55:10|3790|3784|3789.7|3783.7|3790|3784|3789.2|3783.2|1
1606208120000|2020-11-24 08:55:20|3790.2|3784.2|3789.7|3783.7|3790.2|3784.2|3789.7|3783.7|0
1606208130000|2020-11-24 08:55:30|3789.6|3783.6|3789.2|3783.2|3789.7|3783.7|3789.2|3783.2|0
1606208150000|2020-11-24 08:55:50|3789.7|3783.7|3790.2|3784.2|3790.2|3784.2|3789.7|3783.7|1
1606208160000|2020-11-24 08:56:00|3790.4|3784.4|3792.2|3786.2|3792.2|3786.2|3790.4|3784.4|0
1606208170000|2020-11-24 08:56:10|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606208190000|2020-11-24 08:56:30|3791.2|3785.2|3791.8|3785.8|3791.8|3785.8|3791.2|3785.2|0
1606208200000|2020-11-24 08:56:40|3792.7|3786.7|3793.6|3787.6|3793.6|3787.6|3792.7|3786.7|0
1606208210000|2020-11-24 08:56:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606208220000|2020-11-24 08:57:00|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|3
1606208230000|2020-11-24 08:57:10|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1606208240000|2020-11-24 08:57:20|3792.9|3786.9|3792.3|3786.3|3792.9|3786.9|3792.3|3786.3|0
1606208250000|2020-11-24 08:57:30|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|0
1606208260000|2020-11-24 08:57:40|3793.8|3787.8|3794.2|3788.2|3794.2|3788.2|3793.8|3787.8|0
1606208270000|2020-11-24 08:57:50|3794.1|3788.1|3793.2|3787.2|3794.1|3788.1|3793.2|3787.2|0
1606208290000|2020-11-24 08:58:10|3792.7|3786.7|3792.8|3786.8|3792.8|3786.8|3792.7|3786.7|0
1606208300000|2020-11-24 08:58:20|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|0
1606208320000|2020-11-24 08:58:40|3793.1|3787.1|3792.8|3786.8|3793.1|3787.1|3792.8|3786.8|0
1606208340000|2020-11-24 08:59:00|3793.8|3787.8|3793.7|3787.7|3794.2|3788.2|3793.2|3787.2|0
1606208400000|2020-11-24 09:00:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606208410000|2020-11-24 09:00:10|3794.6|3788.6|3793.6|3787.6|3794.7|3788.7|3793.6|3787.6|0
1606208450000|2020-11-24 09:00:50|3793.7|3787.7|3794.1|3788.1|3794.1|3788.1|3793.7|3787.7|0
1606208460000|2020-11-24 09:01:00|3794.9|3788.9|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|1
1606208470000|2020-11-24 09:01:10|3794.5|3788.5|3793.6|3787.6|3794.5|3788.5|3793.6|3787.6|0
1606208480000|2020-11-24 09:01:20|3793.2|3787.2|3794|3788|3794|3788|3793.2|3787.2|0
1606208490000|2020-11-24 09:01:30|3793.6|3787.6|3794|3788|3794|3788|3793.6|3787.6|0
1606208510000|2020-11-24 09:01:50|||||||||1
1606208520000|2020-11-24 09:02:00|3794.1|3788.1|3794.4|3788.4|3794.9|3788.9|3794.1|3788.1|2
1606208530000|2020-11-24 09:02:10|3793.9|3787.9|3793.2|3787.2|3793.9|3787.9|3793.1|3787.1|0
1606208540000|2020-11-24 09:02:20|3793.1|3787.1|3791.7|3785.7|3793.2|3787.2|3791.6|3785.6|1
1606208550000|2020-11-24 09:02:30|3791.6|3785.6|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|0
1606208560000|2020-11-24 09:02:40|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606208580000|2020-11-24 09:03:00|3791.8|3785.8|3792.6|3786.6|3793.1|3787.1|3791.8|3785.8|0
1606208590000|2020-11-24 09:03:10|3792.5|3786.5|3792.6|3786.6|3792.6|3786.6|3792.5|3786.5|0
1606208600000|2020-11-24 09:03:20|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|1
1606208610000|2020-11-24 09:03:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|0
1606208620000|2020-11-24 09:03:40|3793.2|3787.2|3793.6|3787.6|3793.6|3787.6|3793.2|3787.2|0
1606208630000|2020-11-24 09:03:50|3793.2|3787.2|3793.1|3787.1|3793.2|3787.2|3793.1|3787.1|0
1606208640000|2020-11-24 09:04:00|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1606208650000|2020-11-24 09:04:10|3795.3|3789.3|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|54
1606208660000|2020-11-24 09:04:20|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|0
1606208670000|2020-11-24 09:04:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.3|3788.3|0
1606208680000|2020-11-24 09:04:40|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606208690000|2020-11-24 09:04:50|3794.7|3788.7|3794.4|3788.4|3794.7|3788.7|3794.4|3788.4|0
1606208700000|2020-11-24 09:05:00|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.4|3788.4|0
1606208730000|2020-11-24 09:05:30|3794.9|3788.9|3795.7|3789.7|3795.7|3789.7|3794.9|3788.9|0
1606208740000|2020-11-24 09:05:40|3795.3|3789.3|3795.3|3789.3|3795.7|3789.7|3795.3|3789.3|1
1606208750000|2020-11-24 09:05:50|3795.7|3789.7|3795.3|3789.3|3795.7|3789.7|3795.3|3789.3|0
1606208770000|2020-11-24 09:06:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1606208800000|2020-11-24 09:06:40|3794.5|3788.5|3794.4|3788.4|3794.5|3788.5|3794.4|3788.4|1
1606208810000|2020-11-24 09:06:50|3793.9|3787.9|3794|3788|3794.4|3788.4|3793.9|3787.9|1
1606208820000|2020-11-24 09:07:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1606208860000|2020-11-24 09:07:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|5
1606208870000|2020-11-24 09:07:50|||||||||9
1606208880000|2020-11-24 09:08:00|||||||||15
1606208890000|2020-11-24 09:08:10|||||||||35
1606208900000|2020-11-24 09:08:20|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|10
1606208910000|2020-11-24 09:08:30|||||||||5
1606208920000|2020-11-24 09:08:40|3794.7|3788.7|3794.4|3788.4|3794.7|3788.7|3794|3788|1
1606208930000|2020-11-24 09:08:50|3794|3788|3792.7|3786.7|3794|3788|3792.7|3786.7|0
1606208940000|2020-11-24 09:09:00|3792.8|3786.8|3792.7|3786.7|3793.6|3787.6|3792.7|3786.7|0
1606208950000|2020-11-24 09:09:10|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|0
1606208960000|2020-11-24 09:09:20|3792.7|3786.7|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|0
1606208990000|2020-11-24 09:09:50|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|5
1606209010000|2020-11-24 09:10:10|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|0
1606209020000|2020-11-24 09:10:20|3791.2|3785.2|3790.8|3784.8|3791.2|3785.2|3790.3|3784.3|0
1606209030000|2020-11-24 09:10:30|3790.3|3784.3|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|0
1606209040000|2020-11-24 09:10:40|3790.4|3784.4|3790.8|3784.8|3790.8|3784.8|3790.4|3784.4|0
1606209050000|2020-11-24 09:10:50|3791.2|3785.2|3791.6|3785.6|3791.7|3785.7|3791.2|3785.2|0
1606209060000|2020-11-24 09:11:00|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606209070000|2020-11-24 09:11:10|3791.8|3785.8|3792.6|3786.6|3792.6|3786.6|3791.8|3785.8|1
1606209090000|2020-11-24 09:11:30|3793|3787|3792.1|3786.1|3793|3787|3792.1|3786.1|0
1606209110000|2020-11-24 09:11:50|3792.9|3786.9|3793|3787|3793|3787|3792.9|3786.9|0
1606209120000|2020-11-24 09:12:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606209140000|2020-11-24 09:12:20|3793|3787|3793|3787|3793|3787|3793|3787|0
1606209160000|2020-11-24 09:12:40|3793.4|3787.4|3794|3788|3794|3788|3793.4|3787.4|2
1606209170000|2020-11-24 09:12:50|3793.9|3787.9|3791.7|3785.7|3793.9|3787.9|3791.7|3785.7|1
1606209180000|2020-11-24 09:13:00|3791.8|3785.8|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|0
1606209190000|2020-11-24 09:13:10|3792.1|3786.1|3791.3|3785.3|3792.1|3786.1|3791.3|3785.3|0
1606209200000|2020-11-24 09:13:20|3790.8|3784.8|3789.2|3783.2|3790.8|3784.8|3789.2|3783.2|2
1606209230000|2020-11-24 09:13:50|3788.3|3782.3|3788.1|3782.1|3788.3|3782.3|3788|3782|1
1606209240000|2020-11-24 09:14:00|3788.9|3782.9|3789.8|3783.8|3789.8|3783.8|3788.9|3782.9|0
1606209250000|2020-11-24 09:14:10|3790.7|3784.7|3790.5|3784.5|3790.7|3784.7|3790.5|3784.5|1
1606209260000|2020-11-24 09:14:20|3790.1|3784.1|3790|3784|3790.1|3784.1|3790|3784|0
1606209270000|2020-11-24 09:14:30|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|0
1606209290000|2020-11-24 09:14:50|3790|3784|3788.1|3782.1|3790|3784|3788.1|3782.1|0
1606209310000|2020-11-24 09:15:10|3786.2|3780.2|3785.7|3779.7|3786.2|3780.2|3785.7|3779.7|5
1606209320000|2020-11-24 09:15:20|3785.1|3779.1|3785.1|3779.1|3786|3780|3785.1|3779.1|0
1606209330000|2020-11-24 09:15:30|3785.7|3779.7|3786.1|3780.1|3786.1|3780.1|3785.7|3779.7|3
1606209340000|2020-11-24 09:15:40|3786|3780|3785.2|3779.2|3786|3780|3785.2|3779.2|2
1606209350000|2020-11-24 09:15:50|||||||||2
1606209360000|2020-11-24 09:16:00|3785.3|3779.3|3785.2|3779.2|3785.3|3779.3|3785.2|3779.2|1
1606209390000|2020-11-24 09:16:30|||||||||2
1606209420000|2020-11-24 09:17:00|||||||||1
1606209430000|2020-11-24 09:17:10|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|0
1606209440000|2020-11-24 09:17:20|||||||||2
1606209450000|2020-11-24 09:17:30|||||||||2
1606209490000|2020-11-24 09:18:10|||||||||2
1606209530000|2020-11-24 09:18:50|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|2
1606209540000|2020-11-24 09:19:00|3785.9|3779.9|3786.7|3780.7|3786.7|3780.7|3785.9|3779.9|11
1606209560000|2020-11-24 09:19:20|||||||||3
1606209570000|2020-11-24 09:19:30|||||||||1
1606209580000|2020-11-24 09:19:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1606209600000|2020-11-24 09:20:00|3786.3|3780.3|3786|3780|3786.7|3780.7|3786|3780|16
1606209610000|2020-11-24 09:20:10|3786.4|3780.4|3786.5|3780.5|3786.5|3780.5|3786.4|3780.4|0
1606209620000|2020-11-24 09:20:20|3786.9|3780.9|3787.9|3781.9|3787.9|3781.9|3786.9|3780.9|0
1606209630000|2020-11-24 09:20:30|3787.5|3781.5|3787.5|3781.5|3787.9|3781.9|3787.5|3781.5|0
1606209640000|2020-11-24 09:20:40|3787.6|3781.6|3787.9|3781.9|3788|3782|3787.6|3781.6|0
1606209650000|2020-11-24 09:20:50|3788|3782|3788|3782|3788|3782|3788|3782|0
1606209670000|2020-11-24 09:21:10|3788.1|3782.1|3788.2|3782.2|3788.2|3782.2|3788.1|3782.1|0
1606209680000|2020-11-24 09:21:20|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|0
1606209690000|2020-11-24 09:21:30|3788|3782|3786.6|3780.6|3788|3782|3786.6|3780.6|1
1606209710000|2020-11-24 09:21:50|3787|3781|3787.1|3781.1|3787.1|3781.1|3787|3781|0
1606209720000|2020-11-24 09:22:00|3787|3781|3787.1|3781.1|3787.5|3781.5|3787|3781|0
1606209730000|2020-11-24 09:22:10|3787.8|3781.8|3787|3781|3787.8|3781.8|3787|3781|1
1606209750000|2020-11-24 09:22:30|3786.6|3780.6|3786.6|3780.6|3786.7|3780.7|3786.2|3780.2|0
1606209760000|2020-11-24 09:22:40|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|0
1606209780000|2020-11-24 09:23:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1606209790000|2020-11-24 09:23:10|3787|3781|3787.8|3781.8|3787.8|3781.8|3787|3781|0
1606209810000|2020-11-24 09:23:30|3788.2|3782.2|3787.5|3781.5|3788.2|3782.2|3787.5|3781.5|1
1606209820000|2020-11-24 09:23:40|3787.4|3781.4|3787|3781|3787.4|3781.4|3787|3781|0
1606209840000|2020-11-24 09:24:00|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|1
1606209850000|2020-11-24 09:24:10|3788.3|3782.3|3787.1|3781.1|3788.3|3782.3|3786.7|3780.7|1
1606209880000|2020-11-24 09:24:40|||||||||1
1606209900000|2020-11-24 09:25:00|3788|3782|3787.9|3781.9|3788|3782|3787.9|3781.9|0
1606209910000|2020-11-24 09:25:10|3788.1|3782.1|3788.2|3782.2|3788.2|3782.2|3788.1|3782.1|0
1606209920000|2020-11-24 09:25:20|3788|3782|3788|3782|3788|3782|3787.2|3781.2|1
1606209940000|2020-11-24 09:25:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|0
1606209970000|2020-11-24 09:26:10|3788|3782|3788|3782|3788|3782|3788|3782|0
1606209980000|2020-11-24 09:26:20|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|0
1606209990000|2020-11-24 09:26:30|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1606210090000|2020-11-24 09:28:10|3791.4|3785.4|3792|3786|3792|3786|3791.4|3785.4|1
1606210100000|2020-11-24 09:28:20|3792.4|3786.4|3792.5|3786.5|3792.8|3786.8|3792|3786|0
1606210110000|2020-11-24 09:28:30|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792|3786|0
1606210120000|2020-11-24 09:28:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|0
1606210130000|2020-11-24 09:28:50|3793|3787|3792.6|3786.6|3793|3787|3792.6|3786.6|0
1606210160000|2020-11-24 09:29:20|3793.9|3787.9|3793.3|3787.3|3793.9|3787.9|3793.3|3787.3|3
1606210170000|2020-11-24 09:29:30|3793.7|3787.7|3793.4|3787.4|3794|3788|3793.4|3787.4|0
1606210180000|2020-11-24 09:29:40|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606210190000|2020-11-24 09:29:50|3793|3787|3792.9|3786.9|3793.4|3787.4|3791.4|3785.4|0
1606210200000|2020-11-24 09:30:00|3793|3787|3794|3788|3794|3788|3793|3787|0
1606210210000|2020-11-24 09:30:10|||||||||1
1606210220000|2020-11-24 09:30:20|3793.9|3787.9|3793.1|3787.1|3793.9|3787.9|3793.1|3787.1|0
1606210230000|2020-11-24 09:30:30|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606210250000|2020-11-24 09:30:50|3792.7|3786.7|3792.3|3786.3|3792.7|3786.7|3791.9|3785.9|4
1606210260000|2020-11-24 09:31:00|3792.4|3786.4|3792|3786|3792.4|3786.4|3791.9|3785.9|0
1606210270000|2020-11-24 09:31:10|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|0
1606210280000|2020-11-24 09:31:20|3791.7|3785.7|3791.6|3785.6|3791.7|3785.7|3791.6|3785.6|10
1606210310000|2020-11-24 09:31:50|3791.5|3785.5|3789.6|3783.6|3791.5|3785.5|3789.6|3783.6|1
1606210330000|2020-11-24 09:32:10|3790|3784|3790|3784|3790|3784|3790|3784|0
1606210340000|2020-11-24 09:32:20|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1606210350000|2020-11-24 09:32:30|3790.4|3784.4|3791.5|3785.5|3791.5|3785.5|3790.4|3784.4|2
1606210360000|2020-11-24 09:32:40|||||||||1
1606210380000|2020-11-24 09:33:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1606210390000|2020-11-24 09:33:10|3792.1|3786.1|3792.4|3786.4|3792.9|3786.9|3792.1|3786.1|1
1606210400000|2020-11-24 09:33:20|3792.3|3786.3|3791|3785|3792.3|3786.3|3791|3785|0
1606210420000|2020-11-24 09:33:40|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|1
1606210430000|2020-11-24 09:33:50|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.8|3781.8|1
1606210440000|2020-11-24 09:34:00|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.8|3781.8|0
1606210450000|2020-11-24 09:34:10|3788.2|3782.2|3788.3|3782.3|3788.8|3782.8|3788.2|3782.2|1
1606210460000|2020-11-24 09:34:20|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1606210470000|2020-11-24 09:34:30|3788.7|3782.7|3788.8|3782.8|3788.8|3782.8|3788.4|3782.4|0
1606210480000|2020-11-24 09:34:40|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1606210490000|2020-11-24 09:34:50|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|0
1606210510000|2020-11-24 09:35:10|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|0
1606210520000|2020-11-24 09:35:20|3788.2|3782.2|3788.7|3782.7|3788.7|3782.7|3788.2|3782.2|0
1606210550000|2020-11-24 09:35:50|3788.3|3782.3|3788.7|3782.7|3788.7|3782.7|3788.2|3782.2|2
1606210570000|2020-11-24 09:36:10|3788.2|3782.2|3788.7|3782.7|3788.7|3782.7|3788.2|3782.2|0
1606210600000|2020-11-24 09:36:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|0
1606210620000|2020-11-24 09:37:00|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1606210730000|2020-11-24 09:38:50|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1606210740000|2020-11-24 09:39:00|3791.2|3785.2|3792.4|3786.4|3792.4|3786.4|3791.2|3785.2|0
1606210750000|2020-11-24 09:39:10|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|1
1606210780000|2020-11-24 09:39:40|3792.6|3786.6|3792.5|3786.5|3792.6|3786.6|3792.5|3786.5|0
1606210810000|2020-11-24 09:40:10|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606210850000|2020-11-24 09:40:50|3793|3787|3792.2|3786.2|3793|3787|3792.2|3786.2|0
1606210860000|2020-11-24 09:41:00|3792.6|3786.6|3793.1|3787.1|3793.1|3787.1|3792.2|3786.2|0
1606210870000|2020-11-24 09:41:10|3793.6|3787.6|3793.5|3787.5|3793.6|3787.6|3793.5|3787.5|0
1606210880000|2020-11-24 09:41:20|3793.1|3787.1|3793.5|3787.5|3793.5|3787.5|3793.1|3787.1|0
1606210890000|2020-11-24 09:41:30|3793.9|3787.9|3794|3788|3794|3788|3793.9|3787.9|0
1606210900000|2020-11-24 09:41:40|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1606210910000|2020-11-24 09:41:50|3794|3788|3794|3788|3794|3788|3793.9|3787.9|0
1606210920000|2020-11-24 09:42:00|3793.9|3787.9|3793.5|3787.5|3793.9|3787.9|3793.1|3787.1|0
1606210930000|2020-11-24 09:42:10|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606210940000|2020-11-24 09:42:20|3793.5|3787.5|3792.6|3786.6|3793.5|3787.5|3792.6|3786.6|0
1606210950000|2020-11-24 09:42:30|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1606210970000|2020-11-24 09:42:50|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|0
1606210980000|2020-11-24 09:43:00|3792.6|3786.6|3792.7|3786.7|3792.7|3786.7|3792.6|3786.6|0
1606210990000|2020-11-24 09:43:10|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606211010000|2020-11-24 09:43:30|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606211050000|2020-11-24 09:44:10|3793|3787|3793|3787|3793|3787|3793|3787|0
1606211060000|2020-11-24 09:44:20|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606211070000|2020-11-24 09:44:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|0
1606211090000|2020-11-24 09:44:50|3792.7|3786.7|3792.9|3786.9|3793.2|3787.2|3792.7|3786.7|19
1606211100000|2020-11-24 09:45:00|3792.5|3786.5|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|0
1606211110000|2020-11-24 09:45:10|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606211120000|2020-11-24 09:45:20|3792.4|3786.4|3791.1|3785.1|3792.5|3786.5|3791.1|3785.1|1
1606211130000|2020-11-24 09:45:30|3791|3785|3791|3785|3791|3785|3791|3785|2
1606211160000|2020-11-24 09:46:00|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|0
1606211180000|2020-11-24 09:46:20|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|0
1606211190000|2020-11-24 09:46:30|3791.1|3785.1|3792|3786|3792|3786|3791.1|3785.1|0
1606211200000|2020-11-24 09:46:40|3792.3|3786.3|3792|3786|3792.3|3786.3|3791.9|3785.9|0
1606211210000|2020-11-24 09:46:50|3791.9|3785.9|3792|3786|3792|3786|3791.9|3785.9|0
1606211220000|2020-11-24 09:47:00|3791.9|3785.9|3792.4|3786.4|3792.5|3786.5|3791.9|3785.9|0
1606211230000|2020-11-24 09:47:10|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606211250000|2020-11-24 09:47:30|3792.6|3786.6|3793.4|3787.4|3793.4|3787.4|3792.6|3786.6|0
1606211260000|2020-11-24 09:47:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|0
1606211300000|2020-11-24 09:48:20|3793.4|3787.4|3793.8|3787.8|3793.8|3787.8|3793.4|3787.4|0
1606211310000|2020-11-24 09:48:30|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606211330000|2020-11-24 09:48:50|3793.8|3787.8|3795.3|3789.3|3795.3|3789.3|3793.8|3787.8|1
1606211340000|2020-11-24 09:49:00|3794.4|3788.4|3795.3|3789.3|3795.7|3789.7|3794.4|3788.4|0
1606211350000|2020-11-24 09:49:10|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606211380000|2020-11-24 09:49:40|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1606211400000|2020-11-24 09:50:00|3795.8|3789.8|3795.3|3789.3|3796.2|3790.2|3795.3|3789.3|0
1606211410000|2020-11-24 09:50:10|3795.7|3789.7|3795.9|3789.9|3796.3|3790.3|3795.7|3789.7|8
1606211430000|2020-11-24 09:50:30|3795.4|3789.4|3796.3|3790.3|3796.3|3790.3|3795.4|3789.4|0
1606211440000|2020-11-24 09:50:40|3796.4|3790.4|3796.8|3790.8|3797.3|3791.3|3796.4|3790.4|1
1606211450000|2020-11-24 09:50:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1606211460000|2020-11-24 09:51:00|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1606211470000|2020-11-24 09:51:10|3796.2|3790.2|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|0
1606211480000|2020-11-24 09:51:20|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.2|3789.2|0
1606211490000|2020-11-24 09:51:30|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1606211500000|2020-11-24 09:51:40|3796|3790|3795.2|3789.2|3796|3790|3795.2|3789.2|0
1606211510000|2020-11-24 09:51:50|3794.7|3788.7|3794.8|3788.8|3794.8|3788.8|3794.7|3788.7|0
1606211530000|2020-11-24 09:52:10|3794.4|3788.4|3793.3|3787.3|3794.4|3788.4|3793.3|3787.3|0
1606211540000|2020-11-24 09:52:20|3792.8|3786.8|3792.4|3786.4|3792.8|3786.8|3792.3|3786.3|0
1606211550000|2020-11-24 09:52:30|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|2
1606211560000|2020-11-24 09:52:40|3791|3785|3791|3785|3791|3785|3791|3785|1
1606211590000|2020-11-24 09:53:10|3790.5|3784.5|3790.1|3784.1|3790.6|3784.6|3790.1|3784.1|1
1606211600000|2020-11-24 09:53:20|3790.2|3784.2|3790.6|3784.6|3790.6|3784.6|3790.2|3784.2|0
1606211610000|2020-11-24 09:53:30|3791.1|3785.1|3791|3785|3791.1|3785.1|3790.6|3784.6|0
1606211620000|2020-11-24 09:53:40|3790.6|3784.6|3790.5|3784.5|3791|3785|3790.5|3784.5|0
1606211630000|2020-11-24 09:53:50|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|0
1606211640000|2020-11-24 09:54:00|3789.7|3783.7|3790.6|3784.6|3790.6|3784.6|3789.7|3783.7|1
1606211650000|2020-11-24 09:54:10|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|0
1606211660000|2020-11-24 09:54:20|3791|3785|3790.6|3784.6|3791|3785|3790.6|3784.6|0
1606211670000|2020-11-24 09:54:30|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|0
1606211680000|2020-11-24 09:54:40|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|0
1606211690000|2020-11-24 09:54:50|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|0
1606211700000|2020-11-24 09:55:00|3790.7|3784.7|3790.4|3784.4|3790.7|3784.7|3790.4|3784.4|8
1606211710000|2020-11-24 09:55:10|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|0
1606211740000|2020-11-24 09:55:40|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.5|3784.5|5
1606211750000|2020-11-24 09:55:50|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|5
1606211760000|2020-11-24 09:56:00|3790.1|3784.1|3790.8|3784.8|3790.8|3784.8|3790.1|3784.1|0
1606211770000|2020-11-24 09:56:10|3791.2|3785.2|3790.8|3784.8|3791.2|3785.2|3790.8|3784.8|0
1606211790000|2020-11-24 09:56:30|3790.4|3784.4|3790|3784|3790.4|3784.4|3790|3784|5
1606211800000|2020-11-24 09:56:40|3789.4|3783.4|3789.3|3783.3|3790|3784|3789.3|3783.3|5
1606211810000|2020-11-24 09:56:50|3788.9|3782.9|3789.1|3783.1|3789.1|3783.1|3788.9|3782.9|5
1606211820000|2020-11-24 09:57:00|3789.6|3783.6|3789.2|3783.2|3790|3784|3789.2|3783.2|1
1606211830000|2020-11-24 09:57:10|3789.7|3783.7|3790.1|3784.1|3790.2|3784.2|3789.7|3783.7|0
1606211840000|2020-11-24 09:57:20|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|1
1606211850000|2020-11-24 09:57:30|3788.5|3782.5|3788.3|3782.3|3788.5|3782.5|3788.3|3782.3|4
1606211870000|2020-11-24 09:57:50|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|0
1606211880000|2020-11-24 09:58:00|3788.7|3782.7|3788.7|3782.7|3788.9|3782.9|3788.7|3782.7|0
1606211910000|2020-11-24 09:58:30|3788.8|3782.8|3789.6|3783.6|3789.6|3783.6|3788.7|3782.7|0
1606211920000|2020-11-24 09:58:40|3789.7|3783.7|3790.3|3784.3|3790.3|3784.3|3789.7|3783.7|0
1606211930000|2020-11-24 09:58:50|3790.8|3784.8|3790.3|3784.3|3791.2|3785.2|3790.2|3784.2|0
1606211940000|2020-11-24 09:59:00|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1606211950000|2020-11-24 09:59:10|3791.1|3785.1|3790.7|3784.7|3791.2|3785.2|3790.7|3784.7|0
1606211960000|2020-11-24 09:59:20|3791.1|3785.1|3790.7|3784.7|3791.1|3785.1|3790.3|3784.3|0
1606211970000|2020-11-24 09:59:30|3790.2|3784.2|3791.1|3785.1|3791.1|3785.1|3790.2|3784.2|0
1606211990000|2020-11-24 09:59:50|3790.7|3784.7|3791.6|3785.6|3791.6|3785.6|3790.7|3784.7|0
1606212000000|2020-11-24 10:00:00|3792.4|3786.4|3791.5|3785.5|3792.9|3786.9|3791.5|3785.5|0
1606212010000|2020-11-24 10:00:10|3791.6|3785.6|3792|3786|3792|3786|3791.6|3785.6|0
1606212040000|2020-11-24 10:00:40|3792.1|3786.1|3792.4|3786.4|3792.5|3786.5|3792.1|3786.1|0
1606212060000|2020-11-24 10:01:00|3792|3786|3791.1|3785.1|3792|3786|3791.1|3785.1|0
1606212070000|2020-11-24 10:01:10|3791|3785|3791.1|3785.1|3791.1|3785.1|3790.2|3784.2|0
1606212080000|2020-11-24 10:01:20|3790.7|3784.7|3791.1|3785.1|3791.1|3785.1|3790.7|3784.7|0
1606212090000|2020-11-24 10:01:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|0
1606212130000|2020-11-24 10:02:10|3791|3785|3791|3785|3791|3785|3791|3785|0
1606212140000|2020-11-24 10:02:20|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|13
1606212160000|2020-11-24 10:02:40|3791.6|3785.6|3792.1|3786.1|3792.1|3786.1|3791.6|3785.6|0
1606212180000|2020-11-24 10:03:00|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606212190000|2020-11-24 10:03:10|3792.1|3786.1|3791.7|3785.7|3792.1|3786.1|3791.7|3785.7|0
1606212210000|2020-11-24 10:03:30|3791.3|3785.3|3792.1|3786.1|3792.1|3786.1|3791.3|3785.3|0
1606212220000|2020-11-24 10:03:40|3791.7|3785.7|3791.2|3785.2|3791.7|3785.7|3791.1|3785.1|0
1606212240000|2020-11-24 10:04:00|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|0
1606212270000|2020-11-24 10:04:30|3792|3786|3792|3786|3792|3786|3792|3786|0
1606212300000|2020-11-24 10:05:00|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|0
1606212310000|2020-11-24 10:05:10|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|1
1606212320000|2020-11-24 10:05:20|3793.2|3787.2|3792.8|3786.8|3793.2|3787.2|3792.8|3786.8|0
1606212360000|2020-11-24 10:06:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606212370000|2020-11-24 10:06:10|3793.3|3787.3|3793.3|3787.3|3793.7|3787.7|3793.3|3787.3|0
1606212380000|2020-11-24 10:06:20|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606212460000|2020-11-24 10:07:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606212480000|2020-11-24 10:08:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606212490000|2020-11-24 10:08:10|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606212500000|2020-11-24 10:08:20|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606212520000|2020-11-24 10:08:40|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|1
1606212530000|2020-11-24 10:08:50|3794.1|3788.1|3794.3|3788.3|3794.3|3788.3|3794.1|3788.1|0
1606212550000|2020-11-24 10:09:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606212560000|2020-11-24 10:09:20|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1606212580000|2020-11-24 10:09:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606212590000|2020-11-24 10:09:50|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606212600000|2020-11-24 10:10:00|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.2|3790.2|0
1606212610000|2020-11-24 10:10:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1606212620000|2020-11-24 10:10:20|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|0
1606212630000|2020-11-24 10:10:30|3796.2|3790.2|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606212640000|2020-11-24 10:10:40|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|0
1606212650000|2020-11-24 10:10:50|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|0
1606212660000|2020-11-24 10:11:00|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1606212670000|2020-11-24 10:11:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1606212690000|2020-11-24 10:11:30|3797.2|3791.2|3796.9|3790.9|3797.2|3791.2|3796.8|3790.8|0
1606212710000|2020-11-24 10:11:50|3796.8|3790.8|3796.2|3790.2|3796.8|3790.8|3796.2|3790.2|0
1606212720000|2020-11-24 10:12:00|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606212730000|2020-11-24 10:12:10|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.2|3790.2|0
1606212740000|2020-11-24 10:12:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606212750000|2020-11-24 10:12:30|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.4|3789.4|0
1606212760000|2020-11-24 10:12:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1606212790000|2020-11-24 10:13:10|3795.5|3789.5|3795.3|3789.3|3795.5|3789.5|3795.3|3789.3|1
1606212810000|2020-11-24 10:13:30|3795.7|3789.7|3796.3|3790.3|3796.3|3790.3|3795.7|3789.7|1
1606212820000|2020-11-24 10:13:40|3795.8|3789.8|3795.9|3789.9|3795.9|3789.9|3795.7|3789.7|1
1606212830000|2020-11-24 10:13:50|3796.2|3790.2|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|0
1606212840000|2020-11-24 10:14:00|3796.3|3790.3|3791.5|3785.5|3796.3|3790.3|3791.4|3785.4|4
1606212850000|2020-11-24 10:14:10|3791.4|3785.4|3790.5|3784.5|3791.4|3785.4|3790.5|3784.5|0
1606212860000|2020-11-24 10:14:20|3791.3|3785.3|3791.4|3785.4|3791.4|3785.4|3791.3|3785.3|0
1606212870000|2020-11-24 10:14:30|3791|3785|3790.9|3784.9|3791|3785|3790.9|3784.9|0
1606212880000|2020-11-24 10:14:40|3790.8|3784.8|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|0
1606212890000|2020-11-24 10:14:50|3791|3785|3791.5|3785.5|3791.5|3785.5|3791|3785|0
1606212900000|2020-11-24 10:15:00|3791.9|3785.9|3791.9|3785.9|3792|3786|3791.9|3785.9|0
1606212930000|2020-11-24 10:15:30|3792.8|3786.8|3793.3|3787.3|3793.4|3787.4|3792.8|3786.8|0
1606212940000|2020-11-24 10:15:40|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606212970000|2020-11-24 10:16:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1606212990000|2020-11-24 10:16:30|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606213010000|2020-11-24 10:16:50|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606213020000|2020-11-24 10:17:00|3793.9|3787.9|3793.3|3787.3|3793.9|3787.9|3793.3|3787.3|0
1606213030000|2020-11-24 10:17:10|3793.5|3787.5|3793.1|3787.1|3793.5|3787.5|3793.1|3787.1|0
1606213040000|2020-11-24 10:17:20|3793.3|3787.3|3793.4|3787.4|3793.4|3787.4|3793|3787|1
1606213050000|2020-11-24 10:17:30|3793.3|3787.3|3793.4|3787.4|3793.4|3787.4|3793.3|3787.3|0
1606213060000|2020-11-24 10:17:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606213070000|2020-11-24 10:17:50|3793.4|3787.4|3794.4|3788.4|3794.4|3788.4|3793.4|3787.4|0
1606213080000|2020-11-24 10:18:00|3794|3788|3794|3788|3794|3788|3794|3788|0
1606213110000|2020-11-24 10:18:30|3794.4|3788.4|3794|3788|3794.4|3788.4|3794|3788|0
1606213140000|2020-11-24 10:19:00|3794.4|3788.4|3795.3|3789.3|3795.3|3789.3|3794.4|3788.4|0
1606213150000|2020-11-24 10:19:10|3795.2|3789.2|3794.4|3788.4|3795.2|3789.2|3794.3|3788.3|0
1606213170000|2020-11-24 10:19:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606213180000|2020-11-24 10:19:40|3794.4|3788.4|3794.5|3788.5|3794.5|3788.5|3793.7|3787.7|0
1606213200000|2020-11-24 10:20:00|3794|3788|3790.1|3784.1|3794.5|3788.5|3789.6|3783.6|4
1606213210000|2020-11-24 10:20:10|3790.5|3784.5|3791.5|3785.5|3791.5|3785.5|3789.6|3783.6|0
1606213220000|2020-11-24 10:20:20|3792|3786|3792|3786|3792|3786|3792|3786|0
1606213230000|2020-11-24 10:20:30|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|0
1606213240000|2020-11-24 10:20:40|3792.5|3786.5|3791.5|3785.5|3792.5|3786.5|3791.5|3785.5|0
1606213250000|2020-11-24 10:20:50|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1606213260000|2020-11-24 10:21:00|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|0
1606213270000|2020-11-24 10:21:10|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|0
1606213290000|2020-11-24 10:21:30|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|0
1606213300000|2020-11-24 10:21:40|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|0
1606213310000|2020-11-24 10:21:50|3790.9|3784.9|3791|3785|3791|3785|3790.9|3784.9|0
1606213320000|2020-11-24 10:22:00|3791.5|3785.5|3792|3786|3792.5|3786.5|3791.5|3785.5|0
1606213330000|2020-11-24 10:22:10|3791.5|3785.5|3791.8|3785.8|3792.3|3786.3|3791.4|3785.4|1
1606213340000|2020-11-24 10:22:20|3792|3786|3792.4|3786.4|3792.4|3786.4|3792|3786|0
1606213350000|2020-11-24 10:22:30|3792|3786|3791.4|3785.4|3792|3786|3791.4|3785.4|0
1606213370000|2020-11-24 10:22:50|3791.5|3785.5|3792.4|3786.4|3792.4|3786.4|3791.5|3785.5|0
1606213380000|2020-11-24 10:23:00|3793|3787|3792.4|3786.4|3793|3787|3792.4|3786.4|0
1606213400000|2020-11-24 10:23:20|3791.8|3785.8|3791.4|3785.4|3791.8|3785.8|3791.4|3785.4|0
1606213410000|2020-11-24 10:23:30|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606213440000|2020-11-24 10:24:00|3792|3786|3792.4|3786.4|3792.4|3786.4|3792|3786|0
1606213480000|2020-11-24 10:24:40|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1606213500000|2020-11-24 10:25:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606213540000|2020-11-24 10:25:40|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1606213550000|2020-11-24 10:25:50|3793.2|3787.2|3793.4|3787.4|3793.4|3787.4|3793.2|3787.2|0
1606213560000|2020-11-24 10:26:00|3792.5|3786.5|3792.8|3786.8|3792.8|3786.8|3792.5|3786.5|0
1606213570000|2020-11-24 10:26:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606213580000|2020-11-24 10:26:20|3792.8|3786.8|3793.4|3787.4|3793.4|3787.4|3792.8|3786.8|0
1606213590000|2020-11-24 10:26:30|3793.2|3787.2|3792.4|3786.4|3793.2|3787.2|3792.4|3786.4|0
1606213600000|2020-11-24 10:26:40|3792.5|3786.5|3793|3787|3793|3787|3792.5|3786.5|0
1606213610000|2020-11-24 10:26:50|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1606213620000|2020-11-24 10:27:00|3792.5|3786.5|3793|3787|3793|3787|3792.5|3786.5|0
1606213630000|2020-11-24 10:27:10|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606213660000|2020-11-24 10:27:40|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606213690000|2020-11-24 10:28:10|3793|3787|3793|3787|3793|3787|3793|3787|0
1606213710000|2020-11-24 10:28:30|3793.4|3787.4|3793|3787|3793.5|3787.5|3793|3787|0
1606213720000|2020-11-24 10:28:40|3792.9|3786.9|3793.5|3787.5|3793.5|3787.5|3792.6|3786.6|0
1606213790000|2020-11-24 10:29:50|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606213840000|2020-11-24 10:30:40|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606213870000|2020-11-24 10:31:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|0
1606213880000|2020-11-24 10:31:20|3793.5|3787.5|3793.6|3787.6|3793.6|3787.6|3793.5|3787.5|0
1606213890000|2020-11-24 10:31:30|3794|3788|3793.5|3787.5|3794|3788|3793.5|3787.5|0
1606213920000|2020-11-24 10:32:00|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1606213940000|2020-11-24 10:32:20|3793.5|3787.5|3793.9|3787.9|3793.9|3787.9|3793.5|3787.5|0
1606213960000|2020-11-24 10:32:40|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606213970000|2020-11-24 10:32:50|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606213990000|2020-11-24 10:33:10|3793.5|3787.5|3793.4|3787.4|3793.5|3787.5|3793.4|3787.4|0
1606214000000|2020-11-24 10:33:20|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606214010000|2020-11-24 10:33:30|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606214020000|2020-11-24 10:33:40|3793.5|3787.5|3793.9|3787.9|3793.9|3787.9|3793.5|3787.5|0
1606214050000|2020-11-24 10:34:10|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606214140000|2020-11-24 10:35:40|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.5|3787.5|0
1606214150000|2020-11-24 10:35:50|3794.4|3788.4|3794.3|3788.3|3794.4|3788.4|3794.3|3788.3|0
1606214160000|2020-11-24 10:36:00|3793.9|3787.9|3793.9|3787.9|3794.3|3788.3|3793.9|3787.9|0
1606214170000|2020-11-24 10:36:10|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606214180000|2020-11-24 10:36:20|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606214190000|2020-11-24 10:36:30|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606214230000|2020-11-24 10:37:10|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606214240000|2020-11-24 10:37:20|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606214250000|2020-11-24 10:37:30|3792.1|3786.1|3792|3786|3792.4|3786.4|3791.6|3785.6|0
1606214260000|2020-11-24 10:37:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|0
1606214280000|2020-11-24 10:38:00|3791.7|3785.7|3791.6|3785.6|3791.7|3785.7|3791.6|3785.6|1
1606214310000|2020-11-24 10:38:30|3790.7|3784.7|3787.6|3781.6|3790.7|3784.7|3787.6|3781.6|6
1606214320000|2020-11-24 10:38:40|3786.6|3780.6|3768.5|3762.5|3786.6|3780.6|3768.5|3762.5|76
1606214330000|2020-11-24 10:38:50|3768.1|3762.1|3757|3751|3769.6|3763.6|3756.6|3750.6|49
1606214340000|2020-11-24 10:39:00|3756.6|3750.6|3761.4|3755.4|3761.5|3755.5|3753.7|3747.7|8
1606214350000|2020-11-24 10:39:10|3761.9|3755.9|3764.3|3758.3|3764.3|3758.3|3761.9|3755.9|0
1606214360000|2020-11-24 10:39:20|3765.2|3759.2|3767.8|3761.8|3767.8|3761.8|3765.2|3759.2|0
1606214370000|2020-11-24 10:39:30|3768.9|3762.9|3771.3|3765.3|3771.4|3765.4|3768.9|3762.9|0
1606214380000|2020-11-24 10:39:40|3767.7|3761.7|3770.4|3764.4|3770.8|3764.8|3767.7|3761.7|1
1606214390000|2020-11-24 10:39:50|3770.3|3764.3|3770.7|3764.7|3770.7|3764.7|3769.3|3763.3|0
1606214400000|2020-11-24 10:40:00|3770.3|3764.3|3769.9|3763.9|3770.3|3764.3|3769.9|3763.9|0
1606214410000|2020-11-24 10:40:10|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|3770.3|3764.3|0
1606214420000|2020-11-24 10:40:20|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|0
1606214430000|2020-11-24 10:40:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1606214450000|2020-11-24 10:40:50|3771.1|3765.1|3772.2|3766.2|3772.2|3766.2|3771.1|3765.1|0
1606214480000|2020-11-24 10:41:20|3771.8|3765.8|3771.8|3765.8|3772.2|3766.2|3771.8|3765.8|0
1606214490000|2020-11-24 10:41:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1606214500000|2020-11-24 10:41:40|3771.8|3765.8|3772.2|3766.2|3772.2|3766.2|3771.8|3765.8|0
1606214510000|2020-11-24 10:41:50|3771.8|3765.8|3773.4|3767.4|3773.4|3767.4|3771.8|3765.8|0
1606214520000|2020-11-24 10:42:00|3773|3767|3770|3764|3773|3767|3769.6|3763.6|4
1606214530000|2020-11-24 10:42:10|3770.1|3764.1|3771|3765|3771|3765|3770.1|3764.1|0
1606214540000|2020-11-24 10:42:20|3770.6|3764.6|3770.5|3764.5|3770.6|3764.6|3769.6|3763.6|0
1606214550000|2020-11-24 10:42:30|3770.6|3764.6|3771.4|3765.4|3771.4|3765.4|3770.6|3764.6|0
1606214560000|2020-11-24 10:42:40|3771.5|3765.5|3771.1|3765.1|3771.9|3765.9|3771.1|3765.1|0
1606214570000|2020-11-24 10:42:50|3771|3765|3771.9|3765.9|3771.9|3765.9|3771|3765|0
1606214580000|2020-11-24 10:43:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3
1606214590000|2020-11-24 10:43:10|||||||||2
1606214600000|2020-11-24 10:43:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|4
1606214620000|2020-11-24 10:43:40|3772.3|3766.3|3772.3|3766.3|3772.7|3766.7|3772.3|3766.3|1
1606214630000|2020-11-24 10:43:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|0
1606214640000|2020-11-24 10:44:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1606214650000|2020-11-24 10:44:10|||||||||2
1606214670000|2020-11-24 10:44:30|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|0
1606214700000|2020-11-24 10:45:00|3771.5|3765.5|3770|3764|3771.5|3765.5|3770|3764|1
1606214710000|2020-11-24 10:45:10|3769.6|3763.6|3770|3764|3770|3764|3769.6|3763.6|0
1606214720000|2020-11-24 10:45:20|3769.9|3763.9|3770|3764|3770|3764|3769.9|3763.9|0
1606214740000|2020-11-24 10:45:40|3769.9|3763.9|3769.5|3763.5|3769.9|3763.9|3769.5|3763.5|0
1606214750000|2020-11-24 10:45:50|3769.9|3763.9|3769.4|3763.4|3769.9|3763.9|3769.4|3763.4|0
1606214760000|2020-11-24 10:46:00|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3766.7|3760.7|21
1606214770000|2020-11-24 10:46:10|3768.5|3762.5|3770|3764|3770|3764|3768.5|3762.5|0
1606214780000|2020-11-24 10:46:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|0
1606214790000|2020-11-24 10:46:30|3770|3764|3769.6|3763.6|3770|3764|3769.4|3763.4|4
1606214800000|2020-11-24 10:46:40|3770|3764|3770|3764|3770|3764|3770|3764|0
1606214810000|2020-11-24 10:46:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1606214820000|2020-11-24 10:47:00|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|0
1606214830000|2020-11-24 10:47:10|3770.4|3764.4|3770.7|3764.7|3770.7|3764.7|3770.4|3764.4|0
1606214840000|2020-11-24 10:47:20|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|1
1606214870000|2020-11-24 10:47:50|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|0
1606214880000|2020-11-24 10:48:00|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1606214890000|2020-11-24 10:48:10|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|0
1606214900000|2020-11-24 10:48:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1606214910000|2020-11-24 10:48:30|3771|3765|3770.4|3764.4|3771|3765|3770.4|3764.4|1
1606214920000|2020-11-24 10:48:40|3770.8|3764.8|3770.9|3764.9|3770.9|3764.9|3770.8|3764.8|2
1606214930000|2020-11-24 10:48:50|3771|3765|3771|3765|3771|3765|3771|3765|0
1606214940000|2020-11-24 10:49:00|3771.8|3765.8|3771|3765|3771.8|3765.8|3771|3765|0
1606214950000|2020-11-24 10:49:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1606214970000|2020-11-24 10:49:30|3771|3765|3770.9|3764.9|3771|3765|3770.9|3764.9|0
1606214990000|2020-11-24 10:49:50|3770.5|3764.5|3770.4|3764.4|3770.5|3764.5|3770.4|3764.4|0
1606215000000|2020-11-24 10:50:00|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|0
1606215020000|2020-11-24 10:50:20|3770.6|3764.6|3771.9|3765.9|3771.9|3765.9|3770.6|3764.6|0
1606215030000|2020-11-24 10:50:30|3771.8|3765.8|3772.2|3766.2|3772.2|3766.2|3771.8|3765.8|4
1606215040000|2020-11-24 10:50:40|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|0
1606215050000|2020-11-24 10:50:50|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1606215060000|2020-11-24 10:51:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|0
1606215070000|2020-11-24 10:51:10|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1606215110000|2020-11-24 10:51:50|3771.8|3765.8|3771.3|3765.3|3771.8|3765.8|3771.3|3765.3|0
1606215120000|2020-11-24 10:52:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1606215140000|2020-11-24 10:52:20|3771.3|3765.3|3771.7|3765.7|3771.7|3765.7|3771.3|3765.3|0
1606215150000|2020-11-24 10:52:30|3772.2|3766.2|3771.8|3765.8|3772.2|3766.2|3771.8|3765.8|0
1606215170000|2020-11-24 10:52:50|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1606215180000|2020-11-24 10:53:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1606215190000|2020-11-24 10:53:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|0
1606215210000|2020-11-24 10:53:30|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1606215230000|2020-11-24 10:53:50|3771.3|3765.3|3771.2|3765.2|3771.6|3765.6|3771.2|3765.2|0
1606215240000|2020-11-24 10:54:00|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1606215250000|2020-11-24 10:54:10|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1606215280000|2020-11-24 10:54:40|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1606215290000|2020-11-24 10:54:50|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1606215300000|2020-11-24 10:55:00|3771.6|3765.6|3771.3|3765.3|3771.6|3765.6|3771.3|3765.3|0
1606215330000|2020-11-24 10:55:30|3771.7|3765.7|3771.4|3765.4|3772.2|3766.2|3771.4|3765.4|1
1606215340000|2020-11-24 10:55:40|3771.8|3765.8|3772.2|3766.2|3772.2|3766.2|3771.4|3765.4|0
1606215360000|2020-11-24 10:56:00|3771.7|3765.7|3770.4|3764.4|3771.7|3765.7|3769.5|3763.5|0
1606215370000|2020-11-24 10:56:10|3770|3764|3770|3764|3770|3764|3770|3764|0
1606215380000|2020-11-24 10:56:20|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1606215400000|2020-11-24 10:56:40|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|0
1606215410000|2020-11-24 10:56:50|3770.8|3764.8|3770.8|3764.8|3771.6|3765.6|3770.4|3764.4|0
1606215450000|2020-11-24 10:57:30|3770.3|3764.3|3769.6|3763.6|3770.4|3764.4|3769.2|3763.2|4
1606215460000|2020-11-24 10:57:40|3770|3764|3770|3764|3770|3764|3770|3764|1
1606215470000|2020-11-24 10:57:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1606215480000|2020-11-24 10:58:00|3770.3|3764.3|3770.4|3764.4|3770.4|3764.4|3770.3|3764.3|1
1606215490000|2020-11-24 10:58:10|3770|3764|3770|3764|3770|3764|3770|3764|0
1606215510000|2020-11-24 10:58:30|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1606215530000|2020-11-24 10:58:50|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|0
1606215540000|2020-11-24 10:59:00|3771.7|3765.7|3771.3|3765.3|3771.7|3765.7|3771.3|3765.3|7
1606215560000|2020-11-24 10:59:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.3|3765.3|0
1606215570000|2020-11-24 10:59:30|3771.3|3765.3|3771.3|3765.3|3771.7|3765.7|3771.2|3765.2|0
1606215580000|2020-11-24 10:59:40|3771.7|3765.7|3770.3|3764.3|3771.7|3765.7|3770.3|3764.3|0
1606215590000|2020-11-24 10:59:50|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1606215600000|2020-11-24 11:00:00|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|0
1606215610000|2020-11-24 11:00:10|3770.8|3764.8|3770|3764|3770.8|3764.8|3770|3764|0
1606215620000|2020-11-24 11:00:20|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|0
1606215630000|2020-11-24 11:00:30|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770|3764|0
1606215640000|2020-11-24 11:00:40|3769.9|3763.9|3769.1|3763.1|3769.9|3763.9|3769.1|3763.1|43
1606215660000|2020-11-24 11:01:00|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|1
1606215670000|2020-11-24 11:01:10|3769.3|3763.3|3769.5|3763.5|3769.5|3763.5|3769|3763|0
1606215690000|2020-11-24 11:01:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|2
1606215700000|2020-11-24 11:01:40|3769.4|3763.4|3769.3|3763.3|3769.4|3763.4|3768.9|3762.9|0
1606215730000|2020-11-24 11:02:10|3769.4|3763.4|3768.8|3762.8|3769.4|3763.4|3768.8|3762.8|0
1606215740000|2020-11-24 11:02:20|3769|3763|3769.4|3763.4|3769.9|3763.9|3769|3763|3
1606215750000|2020-11-24 11:02:30|3769|3763|3769.4|3763.4|3769.4|3763.4|3769|3763|0
1606215760000|2020-11-24 11:02:40|3768.9|3762.9|3767.4|3761.4|3768.9|3762.9|3767.4|3761.4|1
1606215770000|2020-11-24 11:02:50|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3767.8|3761.8|0
1606215800000|2020-11-24 11:03:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1606215810000|2020-11-24 11:03:30|3768.2|3762.2|3767.8|3761.8|3768.2|3762.2|3767.8|3761.8|0
1606215820000|2020-11-24 11:03:40|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1606215840000|2020-11-24 11:04:00|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|0
1606215850000|2020-11-24 11:04:10|3769.2|3763.2|3768.8|3762.8|3769.2|3763.2|3768.8|3762.8|0
1606215860000|2020-11-24 11:04:20|3769.2|3763.2|3769.3|3763.3|3769.3|3763.3|3769.2|3763.2|0
1606215900000|2020-11-24 11:05:00|3769.2|3763.2|3768.8|3762.8|3769.2|3763.2|3768.8|3762.8|0
1606215910000|2020-11-24 11:05:10|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|1
1606215950000|2020-11-24 11:05:50|3767.8|3761.8|3767|3761|3767.8|3761.8|3767|3761|0
1606215960000|2020-11-24 11:06:00|3767.4|3761.4|3766.3|3760.3|3767.4|3761.4|3765.8|3759.8|1
1606215970000|2020-11-24 11:06:10|3765.8|3759.8|3766.2|3760.2|3766.2|3760.2|3765.7|3759.7|0
1606215980000|2020-11-24 11:06:20|3765.8|3759.8|3762.2|3756.2|3765.8|3759.8|3762.2|3756.2|40
1606215990000|2020-11-24 11:06:30|3763.2|3757.2|3762.2|3756.2|3763.2|3757.2|3761.7|3755.7|3
1606216000000|2020-11-24 11:06:40|3760.8|3754.8|3759.7|3753.7|3760.8|3754.8|3758.8|3752.8|0
1606216010000|2020-11-24 11:06:50|3759.8|3753.8|3760.3|3754.3|3760.3|3754.3|3758.8|3752.8|0
1606216020000|2020-11-24 11:07:00|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3759.8|3753.8|0
1606216030000|2020-11-24 11:07:10|3759.8|3753.8|3758.8|3752.8|3760.8|3754.8|3758.8|3752.8|6
1606216040000|2020-11-24 11:07:20|3759.2|3753.2|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|1
1606216050000|2020-11-24 11:07:30|3758.7|3752.7|3758.8|3752.8|3759.2|3753.2|3758.7|3752.7|5
1606216060000|2020-11-24 11:07:40|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|26
1606216080000|2020-11-24 11:08:00|||||||||20
1606216100000|2020-11-24 11:08:20|||||||||3
1606216110000|2020-11-24 11:08:30|||||||||3
1606216140000|2020-11-24 11:09:00|||||||||1
1606216160000|2020-11-24 11:09:20|3756.3|3750.3|3755.2|3749.2|3756.3|3750.3|3755.2|3749.2|0
1606216170000|2020-11-24 11:09:30|3755.5|3749.5|3755.2|3749.2|3756|3750|3755.2|3749.2|0
1606216180000|2020-11-24 11:09:40|3755.5|3749.5|3755.2|3749.2|3755.5|3749.5|3755.2|3749.2|0
1606216190000|2020-11-24 11:09:50|||||||||5
1606216200000|2020-11-24 11:10:00|3755|3749|3755.3|3749.3|3755.3|3749.3|3754.3|3748.3|3
1606216210000|2020-11-24 11:10:10|3755.2|3749.2|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|1
1606216220000|2020-11-24 11:10:20|3754.3|3748.3|3754.3|3748.3|3754.4|3748.4|3753.9|3747.9|1
1606216230000|2020-11-24 11:10:30|3754.7|3748.7|3755.4|3749.4|3755.4|3749.4|3754.7|3748.7|1
1606216240000|2020-11-24 11:10:40|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|2
1606216250000|2020-11-24 11:10:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1606216260000|2020-11-24 11:11:00|3755.4|3749.4|3755.8|3749.8|3755.8|3749.8|3755.4|3749.4|2
1606216310000|2020-11-24 11:11:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1606216330000|2020-11-24 11:12:10|3755.3|3749.3|3754.9|3748.9|3755.3|3749.3|3754.9|3748.9|0
1606216340000|2020-11-24 11:12:20|3753.9|3747.9|3751.9|3745.9|3753.9|3747.9|3751.9|3745.9|6
1606216350000|2020-11-24 11:12:30|3752.7|3746.7|3752.8|3746.8|3752.8|3746.8|3752.7|3746.7|0
1606216360000|2020-11-24 11:12:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1606216370000|2020-11-24 11:12:50|3753|3747|3753|3747|3753|3747|3753|3747|0
1606216380000|2020-11-24 11:13:00|3753.4|3747.4|3751.9|3745.9|3753.5|3747.5|3751.9|3745.9|1
1606216390000|2020-11-24 11:13:10|3752|3746|3752.3|3746.3|3752.3|3746.3|3752|3746|2
1606216400000|2020-11-24 11:13:20|||||||||6
1606216410000|2020-11-24 11:13:30|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|7
1606216420000|2020-11-24 11:13:40|3751.1|3745.1|3751.2|3745.2|3751.2|3745.2|3750.7|3744.7|0
1606216430000|2020-11-24 11:13:50|3750.7|3744.7|3751.1|3745.1|3751.1|3745.1|3750.7|3744.7|0
1606216440000|2020-11-24 11:14:00|3750.7|3744.7|3751.6|3745.6|3751.6|3745.6|3750.7|3744.7|0
1606216450000|2020-11-24 11:14:10|3751.1|3745.1|3751.5|3745.5|3751.5|3745.5|3750.7|3744.7|6
1606216460000|2020-11-24 11:14:20|3751.9|3745.9|3751.5|3745.5|3751.9|3745.9|3751.5|3745.5|0
1606216470000|2020-11-24 11:14:30|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|2
1606216480000|2020-11-24 11:14:40|3751.2|3745.2|3750.5|3744.5|3751.2|3745.2|3750.5|3744.5|3
1606216490000|2020-11-24 11:14:50|3749.6|3743.6|3747.6|3741.6|3749.6|3743.6|3747.5|3741.5|0
1606216500000|2020-11-24 11:15:00|3748|3742|3748|3742|3748.1|3742.1|3747.9|3741.9|0
1606216510000|2020-11-24 11:15:10|3748.6|3742.6|3747.9|3741.9|3748.6|3742.6|3747.9|3741.9|0
1606216520000|2020-11-24 11:15:20|3748.4|3742.4|3743.9|3737.9|3748.4|3742.4|3743.9|3737.9|4
1606216530000|2020-11-24 11:15:30|3744.3|3738.3|3744.1|3738.1|3744.9|3738.9|3744|3738|9
1606216540000|2020-11-24 11:15:40|3743.3|3737.3|3743.7|3737.7|3744.1|3738.1|3743.3|3737.3|11
1606216550000|2020-11-24 11:15:50|3744.1|3738.1|3743.3|3737.3|3744.1|3738.1|3743.3|3737.3|7
1606216560000|2020-11-24 11:16:00|||||||||2
1606216570000|2020-11-24 11:16:10|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|4
1606216580000|2020-11-24 11:16:20|3742.8|3736.8|3742.4|3736.4|3743.2|3737.2|3742.4|3736.4|0
1606216590000|2020-11-24 11:16:30|3742.8|3736.8|3742.8|3736.8|3743.2|3737.2|3742.4|3736.4|0
1606216600000|2020-11-24 11:16:40|3742.4|3736.4|3741.9|3735.9|3742.8|3736.8|3741.9|3735.9|1
1606216610000|2020-11-24 11:16:50|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|1
1606216620000|2020-11-24 11:17:00|3740.5|3734.5|3741.3|3735.3|3741.3|3735.3|3740.5|3734.5|125
1606216630000|2020-11-24 11:17:10|3742.1|3736.1|3743.6|3737.6|3743.6|3737.6|3742.1|3736.1|27
1606216640000|2020-11-24 11:17:20|3743.5|3737.5|3742.7|3736.7|3743.5|3737.5|3742.7|3736.7|4
1606216650000|2020-11-24 11:17:30|3741.6|3735.6|3737.5|3731.5|3741.7|3735.7|3737.5|3731.5|6
1606216660000|2020-11-24 11:17:40|3736.6|3730.6|3739.1|3733.1|3739.1|3733.1|3736.6|3730.6|0
1606216670000|2020-11-24 11:17:50|3739.6|3733.6|3740.9|3734.9|3741.1|3735.1|3739.6|3733.6|0
1606216680000|2020-11-24 11:18:00|3741.1|3735.1|3741.5|3735.5|3742.5|3736.5|3741.1|3735.1|0
1606216690000|2020-11-24 11:18:10|3742|3736|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|0
1606216700000|2020-11-24 11:18:20|3742.5|3736.5|3740.6|3734.6|3742.6|3736.6|3740.6|3734.6|0
1606216710000|2020-11-24 11:18:30|3741.1|3735.1|3741|3735|3741.4|3735.4|3741|3735|0
1606216730000|2020-11-24 11:18:50|3741.6|3735.6|3742|3736|3742|3736|3741.4|3735.4|0
1606216740000|2020-11-24 11:19:00|3742.4|3736.4|3742|3736|3742.4|3736.4|3742|3736|0
1606216750000|2020-11-24 11:19:10|3742.5|3736.5|3742.4|3736.4|3742.5|3736.5|3742.4|3736.4|0
1606216760000|2020-11-24 11:19:20|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|0
1606216780000|2020-11-24 11:19:40|3742.4|3736.4|3742.5|3736.5|3742.5|3736.5|3742.4|3736.4|0
1606216790000|2020-11-24 11:19:50|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|3742.4|3736.4|0
1606216810000|2020-11-24 11:20:10|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|0
1606216820000|2020-11-24 11:20:20|3743.1|3737.1|3745.5|3739.5|3745.5|3739.5|3743.1|3737.1|0
1606216830000|2020-11-24 11:20:30|3745.4|3739.4|3744.3|3738.3|3745.5|3739.5|3744.3|3738.3|0
1606216840000|2020-11-24 11:20:40|3744.9|3738.9|3744.8|3738.8|3745.3|3739.3|3744.7|3738.7|3
1606216850000|2020-11-24 11:20:50|3745.2|3739.2|3746.2|3740.2|3746.2|3740.2|3745.2|3739.2|1
1606216860000|2020-11-24 11:21:00|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1606216870000|2020-11-24 11:21:10|3747.2|3741.2|3748.6|3742.6|3748.6|3742.6|3747.2|3741.2|1
1606216880000|2020-11-24 11:21:20|3748.2|3742.2|3749.7|3743.7|3749.7|3743.7|3748.2|3742.2|0
1606216890000|2020-11-24 11:21:30|3750.2|3744.2|3749.2|3743.2|3750.2|3744.2|3749.2|3743.2|0
1606216900000|2020-11-24 11:21:40|3749.1|3743.1|3748.3|3742.3|3749.1|3743.1|3748|3742|0
1606216910000|2020-11-24 11:21:50|3748.5|3742.5|3748.3|3742.3|3748.5|3742.5|3748.2|3742.2|1
1606216920000|2020-11-24 11:22:00|3747.4|3741.4|3747.3|3741.3|3747.8|3741.8|3747.3|3741.3|1
1606216930000|2020-11-24 11:22:10|3746.5|3740.5|3746.2|3740.2|3746.5|3740.5|3746.2|3740.2|1
1606216940000|2020-11-24 11:22:20|3744.8|3738.8|3745.7|3739.7|3745.7|3739.7|3744.8|3738.8|0
1606216950000|2020-11-24 11:22:30|3745.5|3739.5|3745.1|3739.1|3745.5|3739.5|3745.1|3739.1|0
1606216970000|2020-11-24 11:22:50|3745.2|3739.2|3745.3|3739.3|3745.3|3739.3|3745.2|3739.2|1
1606216980000|2020-11-24 11:23:00|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|0
1606216990000|2020-11-24 11:23:10|3745.7|3739.7|3745.3|3739.3|3745.7|3739.7|3745.3|3739.3|0
1606217000000|2020-11-24 11:23:20|3745.8|3739.8|3746.2|3740.2|3746.2|3740.2|3745.8|3739.8|3
1606217020000|2020-11-24 11:23:40|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|0
1606217040000|2020-11-24 11:24:00|3745|3739|3744.5|3738.5|3745|3739|3744.5|3738.5|10
1606217050000|2020-11-24 11:24:10|3745|3739|3744.5|3738.5|3745|3739|3744.5|3738.5|0
1606217070000|2020-11-24 11:24:30|||||||||6
1606217090000|2020-11-24 11:24:50|||||||||1
1606217100000|2020-11-24 11:25:00|3745|3739|3745.5|3739.5|3745.5|3739.5|3745|3739|0
1606217110000|2020-11-24 11:25:10|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|0
1606217120000|2020-11-24 11:25:20|3744.5|3738.5|3744.5|3738.5|3745|3739|3744.5|3738.5|0
1606217130000|2020-11-24 11:25:30|3743.7|3737.7|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|2
1606217150000|2020-11-24 11:25:50|3744.2|3738.2|3744.1|3738.1|3744.2|3738.2|3744.1|3738.1|0
1606217160000|2020-11-24 11:26:00|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|3744.5|3738.5|0
1606217170000|2020-11-24 11:26:10|3744.6|3738.6|3745|3739|3745|3739|3744.6|3738.6|2
1606217180000|2020-11-24 11:26:20|3745.4|3739.4|3745|3739|3745.5|3739.5|3745|3739|1
1606217190000|2020-11-24 11:26:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|0
1606217200000|2020-11-24 11:26:40|3745.5|3739.5|3745.4|3739.4|3745.5|3739.5|3745.4|3739.4|0
1606217210000|2020-11-24 11:26:50|3745|3739|3745|3739|3745|3739|3744.5|3738.5|0
1606217220000|2020-11-24 11:27:00|3744.9|3738.9|3745.4|3739.4|3745.5|3739.5|3744.9|3738.9|1
1606217230000|2020-11-24 11:27:10|3745|3739|3746.4|3740.4|3746.4|3740.4|3745|3739|0
1606217240000|2020-11-24 11:27:20|3746.2|3740.2|3746.3|3740.3|3746.3|3740.3|3746.2|3740.2|0
1606217250000|2020-11-24 11:27:30|3746.2|3740.2|3746.4|3740.4|3746.4|3740.4|3746.2|3740.2|0
1606217270000|2020-11-24 11:27:50|3746.3|3740.3|3747.4|3741.4|3747.4|3741.4|3746.3|3740.3|1
1606217280000|2020-11-24 11:28:00|3747.3|3741.3|3747.4|3741.4|3747.4|3741.4|3747.3|3741.3|0
1606217290000|2020-11-24 11:28:10|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|0
1606217300000|2020-11-24 11:28:20|3746.8|3740.8|3747.3|3741.3|3747.4|3741.4|3746.4|3740.4|0
1606217320000|2020-11-24 11:28:40|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.3|3741.3|0
1606217330000|2020-11-24 11:28:50|3747.3|3741.3|3746.4|3740.4|3747.4|3741.4|3746.4|3740.4|0
1606217340000|2020-11-24 11:29:00|3746.9|3740.9|3746.9|3740.9|3746.9|3740.9|3746.8|3740.8|0
1606217350000|2020-11-24 11:29:10|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1606217360000|2020-11-24 11:29:20|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|3748.4|3742.4|0
1606217370000|2020-11-24 11:29:30|3748.3|3742.3|3748.3|3742.3|3748.4|3742.4|3748.2|3742.2|0
1606217380000|2020-11-24 11:29:40|3749.2|3743.2|3749.4|3743.4|3749.4|3743.4|3749.2|3743.2|0
1606217390000|2020-11-24 11:29:50|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.3|3744.3|0
1606217400000|2020-11-24 11:30:00|3751.2|3745.2|3750.6|3744.6|3751.2|3745.2|3750.6|3744.6|0
1606217420000|2020-11-24 11:30:20|3750.7|3744.7|3751.1|3745.1|3751.1|3745.1|3750.7|3744.7|0
1606217440000|2020-11-24 11:30:40|3750.2|3744.2|3750.2|3744.2|3750.6|3744.6|3750.1|3744.1|3
1606217450000|2020-11-24 11:30:50|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|0
1606217460000|2020-11-24 11:31:00|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3750.1|3744.1|0
1606217480000|2020-11-24 11:31:20|3750.3|3744.3|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|0
1606217490000|2020-11-24 11:31:30|3750.7|3744.7|3751.1|3745.1|3751.1|3745.1|3750.7|3744.7|1
1606217500000|2020-11-24 11:31:40|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|0
1606217510000|2020-11-24 11:31:50|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|1
1606217520000|2020-11-24 11:32:00|3750.3|3744.3|3748.5|3742.5|3750.3|3744.3|3748.5|3742.5|16
1606217530000|2020-11-24 11:32:10|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|6
1606217540000|2020-11-24 11:32:20|3749.7|3743.7|3749.3|3743.3|3749.7|3743.7|3749.3|3743.3|0
1606217560000|2020-11-24 11:32:40|3751.6|3745.6|3751.6|3745.6|3752.2|3746.2|3751.6|3745.6|1
1606217570000|2020-11-24 11:32:50|3751.7|3745.7|3751.7|3745.7|3751.8|3745.8|3751.3|3745.3|0
1606217580000|2020-11-24 11:33:00|3751.3|3745.3|3751.8|3745.8|3752.1|3746.1|3751.3|3745.3|5
1606217590000|2020-11-24 11:33:10|3751.7|3745.7|3751.2|3745.2|3752.2|3746.2|3751.2|3745.2|0
1606217600000|2020-11-24 11:33:20|3750.8|3744.8|3749.2|3743.2|3750.8|3744.8|3749.2|3743.2|0
1606217610000|2020-11-24 11:33:30|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3746.2|3740.2|0
1606217620000|2020-11-24 11:33:40|3748.7|3742.7|3749.7|3743.7|3750.2|3744.2|3748.7|3742.7|19
1606217630000|2020-11-24 11:33:50|3750.7|3744.7|3749.2|3743.2|3750.7|3744.7|3749.2|3743.2|0
1606217640000|2020-11-24 11:34:00|3749.3|3743.3|3748.7|3742.7|3749.3|3743.3|3748.7|3742.7|1
1606217650000|2020-11-24 11:34:10|3748.6|3742.6|3748.2|3742.2|3748.6|3742.6|3747.7|3741.7|0
1606217660000|2020-11-24 11:34:20|3747.7|3741.7|3748.2|3742.2|3748.2|3742.2|3747.7|3741.7|0
1606217670000|2020-11-24 11:34:30|3747.7|3741.7|3747.8|3741.8|3748.2|3742.2|3747.2|3741.2|0
1606217680000|2020-11-24 11:34:40|3747.9|3741.9|3748.4|3742.4|3748.4|3742.4|3747.9|3741.9|0
1606217690000|2020-11-24 11:34:50|3749.2|3743.2|3749.4|3743.4|3749.4|3743.4|3749.2|3743.2|0
1606217700000|2020-11-24 11:35:00|3749.3|3743.3|3748.9|3742.9|3749.8|3743.8|3748.4|3742.4|1
1606217710000|2020-11-24 11:35:10|3748.8|3742.8|3748.4|3742.4|3748.8|3742.8|3748.3|3742.3|1
1606217720000|2020-11-24 11:35:20|3749.3|3743.3|3748.4|3742.4|3749.3|3743.3|3748.4|3742.4|0
1606217730000|2020-11-24 11:35:30|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1606217750000|2020-11-24 11:35:50|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|0
1606217770000|2020-11-24 11:36:10|3748.7|3742.7|3749.8|3743.8|3749.8|3743.8|3748.7|3742.7|3
1606217780000|2020-11-24 11:36:20|3749.7|3743.7|3749.3|3743.3|3749.7|3743.7|3749.3|3743.3|0
1606217790000|2020-11-24 11:36:30|3750.2|3744.2|3751.3|3745.3|3751.3|3745.3|3750.2|3744.2|2
1606217810000|2020-11-24 11:36:50|3751.8|3745.8|3752.2|3746.2|3752.2|3746.2|3751.7|3745.7|2
1606217820000|2020-11-24 11:37:00|3751.7|3745.7|3752.7|3746.7|3752.8|3746.8|3751.7|3745.7|0
1606217830000|2020-11-24 11:37:10|3752.8|3746.8|3753.2|3747.2|3753.2|3747.2|3752.3|3746.3|0
1606217840000|2020-11-24 11:37:20|3752.4|3746.4|3752.6|3746.6|3752.7|3746.7|3752.3|3746.3|0
1606217850000|2020-11-24 11:37:30|3752.7|3746.7|3752.6|3746.6|3753.1|3747.1|3752.2|3746.2|0
1606217870000|2020-11-24 11:37:50|3752.7|3746.7|3752.7|3746.7|3753.1|3747.1|3752.7|3746.7|1
1606217880000|2020-11-24 11:38:00|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|0
1606217890000|2020-11-24 11:38:10|3753.1|3747.1|3753.8|3747.8|3753.8|3747.8|3753.1|3747.1|1
1606217900000|2020-11-24 11:38:20|3754.2|3748.2|3753.8|3747.8|3754.2|3748.2|3753.7|3747.7|0
1606217910000|2020-11-24 11:38:30|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1606217920000|2020-11-24 11:38:40|3754.3|3748.3|3754.7|3748.7|3755.3|3749.3|3754.3|3748.3|2
1606217930000|2020-11-24 11:38:50|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|0
1606217940000|2020-11-24 11:39:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1606217950000|2020-11-24 11:39:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1606217960000|2020-11-24 11:39:20|3754.7|3748.7|3754.8|3748.8|3754.8|3748.8|3754.7|3748.7|0
1606217970000|2020-11-24 11:39:30|3754.3|3748.3|3754.4|3748.4|3754.4|3748.4|3754.3|3748.3|0
1606217980000|2020-11-24 11:39:40|3754.3|3748.3|3753.9|3747.9|3754.3|3748.3|3753.5|3747.5|0
1606217990000|2020-11-24 11:39:50|3754.3|3748.3|3753.5|3747.5|3754.3|3748.3|3753.5|3747.5|0
1606218000000|2020-11-24 11:40:00|3754.3|3748.3|3754.2|3748.2|3754.3|3748.3|3753.5|3747.5|1
1606218030000|2020-11-24 11:40:30|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|0
1606218040000|2020-11-24 11:40:40|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|0
1606218050000|2020-11-24 11:40:50|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|0
1606218060000|2020-11-24 11:41:00|3754.3|3748.3|3753.7|3747.7|3754.3|3748.3|3753.3|3747.3|0
1606218070000|2020-11-24 11:41:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.8|3747.8|0
1606218080000|2020-11-24 11:41:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.7|3747.7|0
1606218090000|2020-11-24 11:41:30|3753.7|3747.7|3753.3|3747.3|3753.7|3747.7|3753.3|3747.3|0
1606218110000|2020-11-24 11:41:50|3754.3|3748.3|3754.7|3748.7|3755.7|3749.7|3753.9|3747.9|0
1606218120000|2020-11-24 11:42:00|3754.8|3748.8|3755.1|3749.1|3755.2|3749.2|3754.7|3748.7|0
1606218130000|2020-11-24 11:42:10|3754.8|3748.8|3754.2|3748.2|3755.2|3749.2|3754.2|3748.2|0
1606218150000|2020-11-24 11:42:30|3754.7|3748.7|3754.6|3748.6|3754.7|3748.7|3754.2|3748.2|0
1606218160000|2020-11-24 11:42:40|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1606218170000|2020-11-24 11:42:50|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|0
1606218180000|2020-11-24 11:43:00|3753.4|3747.4|3753.2|3747.2|3753.4|3747.4|3753.2|3747.2|0
1606218190000|2020-11-24 11:43:10|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|0
1606218200000|2020-11-24 11:43:20|3753.7|3747.7|3753.6|3747.6|3753.7|3747.7|3753.6|3747.6|0
1606218260000|2020-11-24 11:44:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|0
1606218270000|2020-11-24 11:44:30|3754|3748|3753.1|3747.1|3754|3748|3753.1|3747.1|0
1606218280000|2020-11-24 11:44:40|||||||||22
1606218290000|2020-11-24 11:44:50|||||||||20
1606218300000|2020-11-24 11:45:00|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|0
1606218310000|2020-11-24 11:45:10|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|1
1606218320000|2020-11-24 11:45:20|3753.1|3747.1|3751.9|3745.9|3753.1|3747.1|3751.9|3745.9|13
1606218330000|2020-11-24 11:45:30|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|0
1606218340000|2020-11-24 11:45:40|3752.3|3746.3|3752.7|3746.7|3752.7|3746.7|3752.3|3746.3|0
1606218350000|2020-11-24 11:45:50|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|13
1606218370000|2020-11-24 11:46:10|3753.5|3747.5|3753.1|3747.1|3753.5|3747.5|3753.1|3747.1|2
1606218380000|2020-11-24 11:46:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|5
1606218390000|2020-11-24 11:46:30|3753.6|3747.6|3753.7|3747.7|3753.7|3747.7|3753.6|3747.6|0
1606218410000|2020-11-24 11:46:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1606218440000|2020-11-24 11:47:20|3753.7|3747.7|3754.2|3748.2|3754.2|3748.2|3753.7|3747.7|0
1606218450000|2020-11-24 11:47:30|3753.3|3747.3|3753.7|3747.7|3753.7|3747.7|3753.3|3747.3|0
1606218470000|2020-11-24 11:47:50|3754.1|3748.1|3753.7|3747.7|3754.1|3748.1|3753.7|3747.7|0
1606218490000|2020-11-24 11:48:10|3753.3|3747.3|3753.2|3747.2|3753.3|3747.3|3753.2|3747.2|1
1606218500000|2020-11-24 11:48:20|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|0
1606218510000|2020-11-24 11:48:30|3752.2|3746.2|3750.3|3744.3|3752.2|3746.2|3750.3|3744.3|1
1606218520000|2020-11-24 11:48:40|3750.2|3744.2|3748.4|3742.4|3750.2|3744.2|3748.4|3742.4|1
1606218530000|2020-11-24 11:48:50|3748.3|3742.3|3749.7|3743.7|3749.7|3743.7|3747.3|3741.3|2
1606218540000|2020-11-24 11:49:00|3749.6|3743.6|3750.2|3744.2|3750.2|3744.2|3749.2|3743.2|0
1606218550000|2020-11-24 11:49:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|0
1606218560000|2020-11-24 11:49:20|3750.7|3744.7|3751.1|3745.1|3751.1|3745.1|3750.7|3744.7|0
1606218570000|2020-11-24 11:49:30|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.1|3744.1|0
1606218580000|2020-11-24 11:49:40|3750.6|3744.6|3751.2|3745.2|3751.2|3745.2|3750.6|3744.6|0
1606218590000|2020-11-24 11:49:50|3751.1|3745.1|3751.2|3745.2|3751.2|3745.2|3750.7|3744.7|0
1606218600000|2020-11-24 11:50:00|3751.1|3745.1|3748.6|3742.6|3751.1|3745.1|3748.6|3742.6|0
1606218610000|2020-11-24 11:50:10|3748.2|3742.2|3748.7|3742.7|3749.2|3743.2|3748.2|3742.2|0
1606218620000|2020-11-24 11:50:20|3748.8|3742.8|3748.3|3742.3|3749.2|3743.2|3748.3|3742.3|0
1606218630000|2020-11-24 11:50:30|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|1
1606218640000|2020-11-24 11:50:40|3750.8|3744.8|3750.7|3744.7|3750.8|3744.8|3750.7|3744.7|0
1606218660000|2020-11-24 11:51:00|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.1|3745.1|0
1606218670000|2020-11-24 11:51:10|3751.1|3745.1|3750.6|3744.6|3751.1|3745.1|3750.6|3744.6|0
1606218690000|2020-11-24 11:51:30|3750.2|3744.2|3751.5|3745.5|3751.5|3745.5|3750.2|3744.2|6
1606218700000|2020-11-24 11:51:40|3751.6|3745.6|3752.4|3746.4|3752.4|3746.4|3751.6|3745.6|0
1606218710000|2020-11-24 11:51:50|3752.8|3746.8|3753.6|3747.6|3754.1|3748.1|3752.8|3746.8|0
1606218720000|2020-11-24 11:52:00|3754.1|3748.1|3754.7|3748.7|3754.7|3748.7|3754.1|3748.1|1
1606218730000|2020-11-24 11:52:10|3755.1|3749.1|3754.2|3748.2|3755.1|3749.1|3754.2|3748.2|0
1606218740000|2020-11-24 11:52:20|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.2|3748.2|0
1606218750000|2020-11-24 11:52:30|3754.8|3748.8|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|0
1606218760000|2020-11-24 11:52:40|3754.4|3748.4|3753.5|3747.5|3754.8|3748.8|3753.5|3747.5|4
1606218770000|2020-11-24 11:52:50|3753.9|3747.9|3754.3|3748.3|3754.3|3748.3|3753.9|3747.9|0
1606218780000|2020-11-24 11:53:00|3754.7|3748.7|3754.3|3748.3|3754.7|3748.7|3754.3|3748.3|1
1606218790000|2020-11-24 11:53:10|3753.5|3747.5|3752.3|3746.3|3753.9|3747.9|3752.3|3746.3|14
1606218800000|2020-11-24 11:53:20|3752.8|3746.8|3752.2|3746.2|3752.8|3746.8|3752.2|3746.2|0
1606218810000|2020-11-24 11:53:30|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|0
1606218820000|2020-11-24 11:53:40|3752.7|3746.7|3752.6|3746.6|3752.7|3746.7|3752.2|3746.2|0
1606218830000|2020-11-24 11:53:50|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|0
1606218840000|2020-11-24 11:54:00|3752.6|3746.6|3751.2|3745.2|3752.6|3746.6|3751.2|3745.2|0
1606218850000|2020-11-24 11:54:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1606218870000|2020-11-24 11:54:30|3751.2|3745.2|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|0
1606218880000|2020-11-24 11:54:40|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1606218890000|2020-11-24 11:54:50|3751.6|3745.6|3751.2|3745.2|3751.6|3745.6|3751.2|3745.2|0
1606218900000|2020-11-24 11:55:00|3750.7|3744.7|3750.8|3744.8|3750.8|3744.8|3750.7|3744.7|0
1606218920000|2020-11-24 11:55:20|3751.2|3745.2|3756.2|3750.2|3756.2|3750.2|3751.2|3745.2|3
1606218930000|2020-11-24 11:55:30|3756.6|3750.6|3755.8|3749.8|3756.6|3750.6|3755.7|3749.7|0
1606218940000|2020-11-24 11:55:40|3756.2|3750.2|3757.1|3751.1|3757.2|3751.2|3756.2|3750.2|5
1606218950000|2020-11-24 11:55:50|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|1
1606218960000|2020-11-24 11:56:00|3757|3751|3756.6|3750.6|3757.2|3751.2|3756.6|3750.6|0
1606218970000|2020-11-24 11:56:10|3756.2|3750.2|3755.8|3749.8|3756.6|3750.6|3755.8|3749.8|5
1606218980000|2020-11-24 11:56:20|3755.9|3749.9|3756.2|3750.2|3756.6|3750.6|3755.9|3749.9|0
1606218990000|2020-11-24 11:56:30|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|0
1606219000000|2020-11-24 11:56:40|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|1
1606219010000|2020-11-24 11:56:50|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|0
1606219020000|2020-11-24 11:57:00|3757.1|3751.1|3757.5|3751.5|3758|3752|3757.1|3751.1|2
1606219030000|2020-11-24 11:57:10|3757.6|3751.6|3758|3752|3758|3752|3757.6|3751.6|0
1606219040000|2020-11-24 11:57:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1606219070000|2020-11-24 11:57:50|3757.6|3751.6|3757.1|3751.1|3757.7|3751.7|3757.1|3751.1|3
1606219080000|2020-11-24 11:58:00|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|0
1606219090000|2020-11-24 11:58:10|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.1|3750.1|0
1606219100000|2020-11-24 11:58:20|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|0
1606219110000|2020-11-24 11:58:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1606219120000|2020-11-24 11:58:40|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|10
1606219130000|2020-11-24 11:58:50|3754|3748|3754.2|3748.2|3754.2|3748.2|3753.6|3747.6|0
1606219140000|2020-11-24 11:59:00|3754.1|3748.1|3753.6|3747.6|3754.2|3748.2|3753.6|3747.6|1
1606219150000|2020-11-24 11:59:10|3753.7|3747.7|3754.1|3748.1|3754.2|3748.2|3753.7|3747.7|0
1606219160000|2020-11-24 11:59:20|3754.2|3748.2|3754.6|3748.6|3754.7|3748.7|3754.2|3748.2|0
1606219170000|2020-11-24 11:59:30|3754.2|3748.2|3753.1|3747.1|3754.2|3748.2|3753.1|3747.1|0
1606219180000|2020-11-24 11:59:40|3753|3747|3753.2|3747.2|3753.2|3747.2|3753|3747|2
1606219190000|2020-11-24 11:59:50|3752.9|3746.9|3752|3746|3752.9|3746.9|3751.6|3745.6|0
1606219200000|2020-11-24 12:00:00|3752.1|3746.1|3752.5|3746.5|3752.5|3746.5|3751.7|3745.7|1
1606219210000|2020-11-24 12:00:10|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|0
1606219220000|2020-11-24 12:00:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1606219230000|2020-11-24 12:00:30|3752.1|3746.1|3752.9|3746.9|3752.9|3746.9|3752.1|3746.1|0
1606219240000|2020-11-24 12:00:40|3753.3|3747.3|3752.9|3746.9|3753.3|3747.3|3752.9|3746.9|0
1606219260000|2020-11-24 12:01:00|3752.5|3746.5|3752.4|3746.4|3752.5|3746.5|3752.4|3746.4|0
1606219270000|2020-11-24 12:01:10|3751.9|3745.9|3747.6|3741.6|3752|3746|3747.2|3741.2|6
1606219280000|2020-11-24 12:01:20|3747.5|3741.5|3748.2|3742.2|3748.6|3742.6|3746.7|3740.7|2
1606219290000|2020-11-24 12:01:30|3747.8|3741.8|3748.2|3742.2|3748.2|3742.2|3747.7|3741.7|1
1606219300000|2020-11-24 12:01:40|3748.3|3742.3|3748.7|3742.7|3748.7|3742.7|3748.3|3742.3|0
1606219310000|2020-11-24 12:01:50|3747.7|3741.7|3749.2|3743.2|3749.2|3743.2|3747.7|3741.7|8
1606219320000|2020-11-24 12:02:00|3749.1|3743.1|3748.7|3742.7|3749.2|3743.2|3748.7|3742.7|0
1606219330000|2020-11-24 12:02:10|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3746.7|3740.7|8
1606219340000|2020-11-24 12:02:20|3746.7|3740.7|3747.6|3741.6|3748|3742|3746.7|3740.7|0
1606219350000|2020-11-24 12:02:30|3748.1|3742.1|3748.2|3742.2|3748.2|3742.2|3748.1|3742.1|0
1606219360000|2020-11-24 12:02:40|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|0
1606219370000|2020-11-24 12:02:50|3748|3742|3747.6|3741.6|3748.2|3742.2|3747.6|3741.6|0
1606219380000|2020-11-24 12:03:00|3748.1|3742.1|3747.8|3741.8|3748.2|3742.2|3747.6|3741.6|0
1606219390000|2020-11-24 12:03:10|3748.2|3742.2|3746.6|3740.6|3748.2|3742.2|3746.6|3740.6|1
1606219400000|2020-11-24 12:03:20|3745.7|3739.7|3743.8|3737.8|3745.7|3739.7|3743.4|3737.4|16
1606219410000|2020-11-24 12:03:30|3744.6|3738.6|3744.5|3738.5|3744.6|3738.6|3744.5|3738.5|0
1606219420000|2020-11-24 12:03:40|3744.1|3738.1|3743.6|3737.6|3744.1|3738.1|3742.4|3736.4|1
1606219430000|2020-11-24 12:03:50|3743.8|3737.8|3744.6|3738.6|3744.6|3738.6|3742.8|3736.8|0
1606219440000|2020-11-24 12:04:00|3743.6|3737.6|3743.3|3737.3|3743.8|3737.8|3742.8|3736.8|3
1606219450000|2020-11-24 12:04:10|3742.9|3736.9|3742.4|3736.4|3743.3|3737.3|3742.4|3736.4|0
1606219460000|2020-11-24 12:04:20|3742|3736|3741.5|3735.5|3742|3736|3741.5|3735.5|3
1606219470000|2020-11-24 12:04:30|3741.9|3735.9|3742.9|3736.9|3743.3|3737.3|3741.9|3735.9|0
1606219480000|2020-11-24 12:04:40|3743.8|3737.8|3743.3|3737.3|3743.8|3737.8|3743.3|3737.3|0
1606219490000|2020-11-24 12:04:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|0
1606219500000|2020-11-24 12:05:00|3742.6|3736.6|3742.6|3736.6|3742.8|3736.8|3742.1|3736.1|15
1606219510000|2020-11-24 12:05:10|3742.8|3736.8|3743.6|3737.6|3743.6|3737.6|3742.8|3736.8|1
1606219520000|2020-11-24 12:05:20|3743.5|3737.5|3744.1|3738.1|3744.1|3738.1|3743.5|3737.5|0
1606219530000|2020-11-24 12:05:30|3744.5|3738.5|3745.6|3739.6|3745.8|3739.8|3744.5|3738.5|0
1606219540000|2020-11-24 12:05:40|3746|3740|3745.6|3739.6|3746|3740|3745.6|3739.6|0
1606219550000|2020-11-24 12:05:50|3746|3740|3746|3740|3746|3740|3746|3740|0
1606219560000|2020-11-24 12:06:00|3745.5|3739.5|3745.6|3739.6|3746|3740|3745.5|3739.5|1
1606219580000|2020-11-24 12:06:20|3745.1|3739.1|3745.1|3739.1|3745.6|3739.6|3745.1|3739.1|0
1606219590000|2020-11-24 12:06:30|3745.5|3739.5|3745.6|3739.6|3745.6|3739.6|3745.5|3739.5|0
1606219620000|2020-11-24 12:07:00|3745.5|3739.5|3743.9|3737.9|3745.5|3739.5|3743.9|3737.9|3
1606219630000|2020-11-24 12:07:10|3744.5|3738.5|3744.5|3738.5|3745.4|3739.4|3744|3738|0
1606219640000|2020-11-24 12:07:20|3744|3738|3744|3738|3744.5|3738.5|3743.1|3737.1|0
1606219650000|2020-11-24 12:07:30|3743.6|3737.6|3744|3738|3744|3738|3743.6|3737.6|0
1606219660000|2020-11-24 12:07:40|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|0
1606219670000|2020-11-24 12:07:50|3744.5|3738.5|3744.4|3738.4|3744.5|3738.5|3744.4|3738.4|0
1606219680000|2020-11-24 12:08:00|3744.5|3738.5|3745.6|3739.6|3745.6|3739.6|3744.1|3738.1|0
1606219690000|2020-11-24 12:08:10|3745.5|3739.5|3743.7|3737.7|3745.5|3739.5|3743.7|3737.7|0
1606219700000|2020-11-24 12:08:20|3743.9|3737.9|3744.2|3738.2|3744.7|3738.7|3743.7|3737.7|0
1606219710000|2020-11-24 12:08:30|3744.4|3738.4|3745.1|3739.1|3745.1|3739.1|3744.4|3738.4|0
1606219720000|2020-11-24 12:08:40|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|0
1606219730000|2020-11-24 12:08:50|3746|3740|3746.5|3740.5|3746.6|3740.6|3746|3740|0
1606219740000|2020-11-24 12:09:00|3745.5|3739.5|3746.1|3740.1|3746.1|3740.1|3745.5|3739.5|0
1606219750000|2020-11-24 12:09:10|3746.5|3740.5|3745.7|3739.7|3746.5|3740.5|3745.6|3739.6|0
1606219760000|2020-11-24 12:09:20|3746.1|3740.1|3745.9|3739.9|3746.1|3740.1|3745.9|3739.9|1
1606219770000|2020-11-24 12:09:30|3745.5|3739.5|3746.1|3740.1|3746.1|3740.1|3745.5|3739.5|0
1606219780000|2020-11-24 12:09:40|3745.7|3739.7|3746.6|3740.6|3746.6|3740.6|3745.6|3739.6|0
1606219790000|2020-11-24 12:09:50|3746.7|3740.7|3747.5|3741.5|3747.5|3741.5|3746.7|3740.7|0
1606219800000|2020-11-24 12:10:00|3747.6|3741.6|3747.6|3741.6|3747.7|3741.7|3747.6|3741.6|3
1606219810000|2020-11-24 12:10:10|3747.7|3741.7|3749.1|3743.1|3749.1|3743.1|3747.7|3741.7|0
1606219820000|2020-11-24 12:10:20|3749|3743|3750.1|3744.1|3750.6|3744.6|3748.1|3742.1|0
1606219830000|2020-11-24 12:10:30|3750.2|3744.2|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|0
1606219840000|2020-11-24 12:10:40|3751|3745|3750.5|3744.5|3751|3745|3750.5|3744.5|0
1606219850000|2020-11-24 12:10:50|3750.6|3744.6|3750.5|3744.5|3750.6|3744.6|3750.5|3744.5|0
1606219860000|2020-11-24 12:11:00|3750.6|3744.6|3751.5|3745.5|3751.5|3745.5|3750.5|3744.5|0
1606219870000|2020-11-24 12:11:10|3751|3745|3751|3745|3751|3745|3751|3745|0
1606219880000|2020-11-24 12:11:20|3751.4|3745.4|3751.5|3745.5|3752|3746|3751.4|3745.4|0
1606219890000|2020-11-24 12:11:30|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1606219910000|2020-11-24 12:11:50|3752|3746|3752|3746|3752|3746|3752|3746|0
1606219920000|2020-11-24 12:12:00|3751.6|3745.6|3753.1|3747.1|3753.5|3747.5|3751.6|3745.6|0
1606219930000|2020-11-24 12:12:10|3753.5|3747.5|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|1
1606219940000|2020-11-24 12:12:20|3753.2|3747.2|3752.2|3746.2|3753.6|3747.6|3752.2|3746.2|2
1606219950000|2020-11-24 12:12:30|3752.6|3746.6|3753.5|3747.5|3754|3748|3752.2|3746.2|2
1606219960000|2020-11-24 12:12:40|3754|3748|3753.5|3747.5|3754|3748|3753.5|3747.5|0
1606219970000|2020-11-24 12:12:50|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|0
1606219980000|2020-11-24 12:13:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|0
1606219990000|2020-11-24 12:13:10|3752.2|3746.2|3752.1|3746.1|3752.2|3746.2|3752.1|3746.1|0
1606220000000|2020-11-24 12:13:20|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|0
1606220040000|2020-11-24 12:14:00|3752.1|3746.1|3752.2|3746.2|3752.2|3746.2|3752.1|3746.1|0
1606220060000|2020-11-24 12:14:20|3752.4|3746.4|3753.5|3747.5|3753.5|3747.5|3752.4|3746.4|0
1606220070000|2020-11-24 12:14:30|3753.6|3747.6|3753.5|3747.5|3753.6|3747.6|3753.5|3747.5|1
1606220080000|2020-11-24 12:14:40|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|0
1606220090000|2020-11-24 12:14:50|3753.1|3747.1|3753.5|3747.5|3753.5|3747.5|3753.1|3747.1|0
1606220100000|2020-11-24 12:15:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|0
1606220120000|2020-11-24 12:15:20|3753.5|3747.5|3753.1|3747.1|3753.5|3747.5|3753.1|3747.1|0
1606220130000|2020-11-24 12:15:30|3753.5|3747.5|3753.5|3747.5|3753.9|3747.9|3753.5|3747.5|0
1606220160000|2020-11-24 12:16:00|3753.1|3747.1|3754|3748|3754|3748|3753.1|3747.1|0
1606220170000|2020-11-24 12:16:10|3753.6|3747.6|3753.5|3747.5|3753.6|3747.6|3753.1|3747.1|1
1606220190000|2020-11-24 12:16:30|3753|3747|3752.6|3746.6|3753|3747|3752.6|3746.6|0
1606220200000|2020-11-24 12:16:40|3752.2|3746.2|3751.5|3745.5|3752.2|3746.2|3751.5|3745.5|0
1606220210000|2020-11-24 12:16:50|3751.4|3745.4|3751.5|3745.5|3751.5|3745.5|3751.4|3745.4|0
1606220230000|2020-11-24 12:17:10|3751|3745|3751|3745|3751|3745|3751|3745|0
1606220250000|2020-11-24 12:17:30|3751.1|3745.1|3751.5|3745.5|3751.5|3745.5|3751|3745|0
1606220260000|2020-11-24 12:17:40|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|0
1606220270000|2020-11-24 12:17:50|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.9|3743.9|1
1606220290000|2020-11-24 12:18:10|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|0
1606220300000|2020-11-24 12:18:20|3750.7|3744.7|3750.8|3744.8|3750.8|3744.8|3750.7|3744.7|1
1606220310000|2020-11-24 12:18:30|3751.2|3745.2|3752.8|3746.8|3752.8|3746.8|3751.2|3745.2|0
1606220320000|2020-11-24 12:18:40|3753.3|3747.3|3753.4|3747.4|3753.4|3747.4|3753.3|3747.3|0
1606220350000|2020-11-24 12:19:10|3753.3|3747.3|3752.3|3746.3|3753.4|3747.4|3752.3|3746.3|2
1606220360000|2020-11-24 12:19:20|3752.2|3746.2|3752.3|3746.3|3752.4|3746.4|3751.8|3745.8|2
1606220380000|2020-11-24 12:19:40|3751.8|3745.8|3753.3|3747.3|3753.3|3747.3|3751.8|3745.8|0
1606220390000|2020-11-24 12:19:50|3753.2|3747.2|3753.3|3747.3|3753.3|3747.3|3753.2|3747.2|1
1606220400000|2020-11-24 12:20:00|3752.9|3746.9|3752.3|3746.3|3752.9|3746.9|3752.3|3746.3|1
1606220410000|2020-11-24 12:20:10|||||||||1
1606220420000|2020-11-24 12:20:20|3751.9|3745.9|3751.9|3745.9|3752.2|3746.2|3751.8|3745.8|0
1606220430000|2020-11-24 12:20:30|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|0
1606220440000|2020-11-24 12:20:40|3751.9|3745.9|3751.8|3745.8|3751.9|3745.9|3751.8|3745.8|0
1606220450000|2020-11-24 12:20:50|3751.9|3745.9|3753.3|3747.3|3753.3|3747.3|3751.9|3745.9|1
1606220460000|2020-11-24 12:21:00|3753.4|3747.4|3755.2|3749.2|3755.2|3749.2|3753.4|3747.4|1
1606220470000|2020-11-24 12:21:10|3754.8|3748.8|3754.6|3748.6|3754.8|3748.8|3754.1|3748.1|6
1606220480000|2020-11-24 12:21:20|3755.5|3749.5|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|0
1606220490000|2020-11-24 12:21:30|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1606220500000|2020-11-24 12:21:40|3755.1|3749.1|3755.2|3749.2|3755.2|3749.2|3755.1|3749.1|0
1606220510000|2020-11-24 12:21:50|3755.6|3749.6|3755.2|3749.2|3755.6|3749.6|3755.2|3749.2|1
1606220520000|2020-11-24 12:22:00|3755.1|3749.1|3755.1|3749.1|3755.5|3749.5|3755.1|3749.1|2
1606220580000|2020-11-24 12:23:00|3755|3749|3753.5|3747.5|3755|3749|3753.5|3747.5|2
1606220590000|2020-11-24 12:23:10|3753.6|3747.6|3754|3748|3754|3748|3753.4|3747.4|1
1606220600000|2020-11-24 12:23:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1606220640000|2020-11-24 12:24:00|3753.5|3747.5|3753.9|3747.9|3754.3|3748.3|3753.5|3747.5|0
1606220650000|2020-11-24 12:24:10|3753.8|3747.8|3753.4|3747.4|3754.2|3748.2|3753.4|3747.4|0
1606220670000|2020-11-24 12:24:30|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753.5|3747.5|0
1606220690000|2020-11-24 12:24:50|3753.5|3747.5|3753.5|3747.5|3753.9|3747.9|3753.5|3747.5|0
1606220700000|2020-11-24 12:25:00|3753.9|3747.9|3752.1|3746.1|3753.9|3747.9|3752.1|3746.1|8
1606220710000|2020-11-24 12:25:10|3751.7|3745.7|3750.5|3744.5|3751.7|3745.7|3750.4|3744.4|7
1606220720000|2020-11-24 12:25:20|3751|3745|3751|3745|3751|3745|3751|3745|0
1606220730000|2020-11-24 12:25:30|3750.6|3744.6|3751.4|3745.4|3751.4|3745.4|3750.6|3744.6|0
1606220740000|2020-11-24 12:25:40|3751.5|3745.5|3751|3745|3751.5|3745.5|3750.5|3744.5|0
1606220750000|2020-11-24 12:25:50|3750.6|3744.6|3750.5|3744.5|3750.6|3744.6|3750.4|3744.4|0
1606220760000|2020-11-24 12:26:00|3750.4|3744.4|3749.5|3743.5|3750.5|3744.5|3749.5|3743.5|0
1606220770000|2020-11-24 12:26:10|3749.4|3743.4|3748.5|3742.5|3749.4|3743.4|3748.5|3742.5|1
1606220780000|2020-11-24 12:26:20|3748.6|3742.6|3749.5|3743.5|3749.5|3743.5|3748.5|3742.5|1
1606220790000|2020-11-24 12:26:30|3749|3743|3749.1|3743.1|3749.1|3743.1|3749|3743|0
1606220800000|2020-11-24 12:26:40|3749.5|3743.5|3751|3745|3751|3745|3749.5|3743.5|1
1606220810000|2020-11-24 12:26:50|3750.6|3744.6|3751.9|3745.9|3751.9|3745.9|3750.6|3744.6|0
1606220820000|2020-11-24 12:27:00|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|0
1606220830000|2020-11-24 12:27:10|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|2
1606220840000|2020-11-24 12:27:20|3752|3746|3751.6|3745.6|3752|3746|3751.6|3745.6|3
1606220860000|2020-11-24 12:27:40|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|0
1606220870000|2020-11-24 12:27:50|3750|3744|3750.1|3744.1|3750.1|3744.1|3749.1|3743.1|0
1606220880000|2020-11-24 12:28:00|3750|3744|3750.1|3744.1|3750.1|3744.1|3750|3744|0
1606220920000|2020-11-24 12:28:40|||||||||1
1606220930000|2020-11-24 12:28:50|3750.5|3744.5|3750.1|3744.1|3750.6|3744.6|3750.1|3744.1|1
1606220940000|2020-11-24 12:29:00|3750|3744|3750|3744|3750.5|3744.5|3749.5|3743.5|1
1606220950000|2020-11-24 12:29:10|3750.1|3744.1|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|1
1606220960000|2020-11-24 12:29:20|3749.7|3743.7|3750.1|3744.1|3750.1|3744.1|3749.7|3743.7|0
1606220970000|2020-11-24 12:29:30|3750.5|3744.5|3751|3745|3751|3745|3750.5|3744.5|0
1606220980000|2020-11-24 12:29:40|3751.4|3745.4|3750.4|3744.4|3751.4|3745.4|3750.4|3744.4|0
1606220990000|2020-11-24 12:29:50|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.4|3744.4|0
1606221000000|2020-11-24 12:30:00|3750.4|3744.4|3750.9|3744.9|3750.9|3744.9|3750|3744|0
1606221010000|2020-11-24 12:30:10|3750.5|3744.5|3750.5|3744.5|3750.6|3744.6|3750.5|3744.5|1
1606221020000|2020-11-24 12:30:20|3750.1|3744.1|3749.1|3743.1|3750.1|3744.1|3749.1|3743.1|0
1606221030000|2020-11-24 12:30:30|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.1|3743.1|0
1606221040000|2020-11-24 12:30:40|3750|3744|3750|3744|3750|3744|3750|3744|0
1606221050000|2020-11-24 12:30:50|3750.4|3744.4|3750.5|3744.5|3750.5|3744.5|3750.4|3744.4|0
1606221060000|2020-11-24 12:31:00|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|0
1606221070000|2020-11-24 12:31:10|3750.9|3744.9|3750.8|3744.8|3750.9|3744.9|3750.8|3744.8|0
1606221080000|2020-11-24 12:31:20|3750.9|3744.9|3751|3745|3751|3745|3750.9|3744.9|1
1606221090000|2020-11-24 12:31:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1606221100000|2020-11-24 12:31:40|3752.3|3746.3|3753|3747|3753|3747|3752.3|3746.3|0
1606221110000|2020-11-24 12:31:50|3754.3|3748.3|3752.9|3746.9|3754.3|3748.3|3752.6|3746.6|1
1606221120000|2020-11-24 12:32:00|3753.3|3747.3|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|0
1606221130000|2020-11-24 12:32:10|3752|3746|3751.1|3745.1|3752|3746|3751.1|3745.1|0
1606221140000|2020-11-24 12:32:20|3752|3746|3752|3746|3752|3746|3752|3746|0
1606221180000|2020-11-24 12:33:00|3751.9|3745.9|3752|3746|3752|3746|3751.9|3745.9|1
1606221190000|2020-11-24 12:33:10|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|0
1606221200000|2020-11-24 12:33:20|3752|3746|3751.9|3745.9|3752|3746|3751.9|3745.9|0
1606221210000|2020-11-24 12:33:30|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|0
1606221220000|2020-11-24 12:33:40|3750.6|3744.6|3751.4|3745.4|3751.9|3745.9|3750.6|3744.6|2
1606221230000|2020-11-24 12:33:50|3751|3745|3751.1|3745.1|3751.6|3745.6|3751|3745|0
1606221240000|2020-11-24 12:34:00|3750.2|3744.2|3750.6|3744.6|3750.6|3744.6|3750.2|3744.2|0
1606221250000|2020-11-24 12:34:10|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|0
1606221280000|2020-11-24 12:34:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1606221290000|2020-11-24 12:34:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1606221300000|2020-11-24 12:35:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3752.8|3746.8|0
1606221310000|2020-11-24 12:35:10|3753.2|3747.2|3753.3|3747.3|3753.3|3747.3|3753.2|3747.2|0
1606221320000|2020-11-24 12:35:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|0
1606221330000|2020-11-24 12:35:30|3754.1|3748.1|3754.2|3748.2|3754.7|3748.7|3754.1|3748.1|1
1606221350000|2020-11-24 12:35:50|3754.3|3748.3|3754.2|3748.2|3754.3|3748.3|3754.2|3748.2|0
1606221360000|2020-11-24 12:36:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.2|3748.2|0
1606221370000|2020-11-24 12:36:10|3754.2|3748.2|3754.3|3748.3|3754.3|3748.3|3754.2|3748.2|0
1606221380000|2020-11-24 12:36:20|3754.7|3748.7|3754.3|3748.3|3755.1|3749.1|3754.3|3748.3|0
1606221390000|2020-11-24 12:36:30|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1606221400000|2020-11-24 12:36:40|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|1
1606221410000|2020-11-24 12:36:50|3755.3|3749.3|3754.4|3748.4|3755.3|3749.3|3754.4|3748.4|0
1606221430000|2020-11-24 12:37:10|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1606221440000|2020-11-24 12:37:20|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|0
1606221450000|2020-11-24 12:37:30|||||||||1
1606221470000|2020-11-24 12:37:50|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|0
1606221480000|2020-11-24 12:38:00|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.1|3747.1|1
1606221490000|2020-11-24 12:38:10|3754|3748|3753.7|3747.7|3754.1|3748.1|3753.7|3747.7|9
1606221500000|2020-11-24 12:38:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1606221510000|2020-11-24 12:38:30|3753.2|3747.2|3753.6|3747.6|3753.6|3747.6|3753.2|3747.2|1
1606221530000|2020-11-24 12:38:50|3754.1|3748.1|3754.7|3748.7|3754.7|3748.7|3754.1|3748.1|30
1606221540000|2020-11-24 12:39:00|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1606221550000|2020-11-24 12:39:10|3755.5|3749.5|3755.1|3749.1|3755.5|3749.5|3755.1|3749.1|0
1606221560000|2020-11-24 12:39:20|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|3
1606221570000|2020-11-24 12:39:30|3754.3|3748.3|3757.5|3751.5|3757.5|3751.5|3754.3|3748.3|7
1606221580000|2020-11-24 12:39:40|3757.7|3751.7|3758.1|3752.1|3758.5|3752.5|3757.7|3751.7|2
1606221590000|2020-11-24 12:39:50|3758.5|3752.5|3758.7|3752.7|3758.7|3752.7|3758.5|3752.5|4
1606221600000|2020-11-24 12:40:00|3758.6|3752.6|3758.7|3752.7|3758.7|3752.7|3758.6|3752.6|2
1606221610000|2020-11-24 12:40:10|||||||||1
1606221630000|2020-11-24 12:40:30|3758.8|3752.8|3759.7|3753.7|3759.7|3753.7|3758.8|3752.8|0
1606221640000|2020-11-24 12:40:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1606221650000|2020-11-24 12:40:50|3759.7|3753.7|3758.8|3752.8|3759.7|3753.7|3758.2|3752.2|1
1606221660000|2020-11-24 12:41:00|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1606221670000|2020-11-24 12:41:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|1
1606221680000|2020-11-24 12:41:20|3757.7|3751.7|3758.2|3752.2|3758.2|3752.2|3757.7|3751.7|0
1606221690000|2020-11-24 12:41:30|3758.6|3752.6|3758.7|3752.7|3758.7|3752.7|3758.6|3752.6|1
1606221700000|2020-11-24 12:41:40|3758.2|3752.2|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|0
1606221710000|2020-11-24 12:41:50|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3756.7|3750.7|0
1606221720000|2020-11-24 12:42:00|3757.2|3751.2|3756.2|3750.2|3757.2|3751.2|3756.2|3750.2|4
1606221730000|2020-11-24 12:42:10|3756.1|3750.1|3755.7|3749.7|3756.1|3750.1|3755.7|3749.7|0
1606221740000|2020-11-24 12:42:20|3755.8|3749.8|3754.7|3748.7|3755.8|3749.8|3754.7|3748.7|1
1606221750000|2020-11-24 12:42:30|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|0
1606221760000|2020-11-24 12:42:40|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|0
1606221770000|2020-11-24 12:42:50|3756.7|3750.7|3756.2|3750.2|3757.2|3751.2|3756.2|3750.2|0
1606221780000|2020-11-24 12:43:00|3755.8|3749.8|3756.2|3750.2|3756.2|3750.2|3755.8|3749.8|2
1606221790000|2020-11-24 12:43:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|0
1606221800000|2020-11-24 12:43:20|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1606221810000|2020-11-24 12:43:30|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|0
1606221820000|2020-11-24 12:43:40|3754.8|3748.8|3756.2|3750.2|3756.2|3750.2|3754.7|3748.7|4
1606221850000|2020-11-24 12:44:10|3756.6|3750.6|3757.7|3751.7|3758.1|3752.1|3756.6|3750.6|1
1606221860000|2020-11-24 12:44:20|3758.1|3752.1|3758.2|3752.2|3758.2|3752.2|3757.8|3751.8|0
1606221870000|2020-11-24 12:44:30|||||||||10
1606221880000|2020-11-24 12:44:40|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1606221890000|2020-11-24 12:44:50|3758.2|3752.2|3758.7|3752.7|3758.7|3752.7|3757.2|3751.2|0
1606221900000|2020-11-24 12:45:00|3758.6|3752.6|3758.6|3752.6|3758.7|3752.7|3758.6|3752.6|1
1606221910000|2020-11-24 12:45:10|3757.8|3751.8|3757.2|3751.2|3757.8|3751.8|3757.1|3751.1|2
1606221920000|2020-11-24 12:45:20|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|65
1606221930000|2020-11-24 12:45:30|3756.2|3750.2|3755.8|3749.8|3756.2|3750.2|3755.8|3749.8|0
1606221940000|2020-11-24 12:45:40|3755.7|3749.7|3755.7|3749.7|3755.8|3749.8|3755.7|3749.7|0
1606221950000|2020-11-24 12:45:50|3755.8|3749.8|3756.8|3750.8|3756.8|3750.8|3755.8|3749.8|0
1606221960000|2020-11-24 12:46:00|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.2|3751.2|2
1606221970000|2020-11-24 12:46:10|3757.6|3751.6|3756.6|3750.6|3757.6|3751.6|3756.2|3750.2|0
1606221980000|2020-11-24 12:46:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1606221990000|2020-11-24 12:46:30|3757.2|3751.2|3757.2|3751.2|3757.6|3751.6|3757.1|3751.1|0
1606222000000|2020-11-24 12:46:40|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|0
1606222010000|2020-11-24 12:46:50|3757|3751|3759|3753|3759|3753|3756.6|3750.6|2
1606222020000|2020-11-24 12:47:00|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|1
1606222030000|2020-11-24 12:47:10|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|0
1606222040000|2020-11-24 12:47:20|3757.6|3751.6|3759|3753|3759|3753|3757.6|3751.6|1
1606222050000|2020-11-24 12:47:30|3759.1|3753.1|3762.5|3756.5|3762.5|3756.5|3759|3753|4
1606222060000|2020-11-24 12:47:40|3762.4|3756.4|3762.5|3756.5|3762.5|3756.5|3762|3756|1
1606222080000|2020-11-24 12:48:00|3763.1|3757.1|3762.6|3756.6|3763.2|3757.2|3762.6|3756.6|4
1606222090000|2020-11-24 12:48:10|3762.2|3756.2|3762.6|3756.6|3762.6|3756.6|3762.2|3756.2|0
1606222100000|2020-11-24 12:48:20|3763|3757|3763.1|3757.1|3763.1|3757.1|3763|3757|1
1606222110000|2020-11-24 12:48:30|3763.2|3757.2|3764|3758|3764.6|3758.6|3763.1|3757.1|1
1606222120000|2020-11-24 12:48:40|3763.6|3757.6|3763.6|3757.6|3764.6|3758.6|3763.6|3757.6|0
1606222130000|2020-11-24 12:48:50|3763.1|3757.1|3762.7|3756.7|3763.1|3757.1|3762.7|3756.7|0
1606222140000|2020-11-24 12:49:00|3762|3756|3762|3756|3762.6|3756.6|3762|3756|5
1606222150000|2020-11-24 12:49:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762|3756|0
1606222160000|2020-11-24 12:49:20|3762.5|3756.5|3762.6|3756.6|3762.6|3756.6|3762.5|3756.5|1
1606222170000|2020-11-24 12:49:30|3762.5|3756.5|3762.1|3756.1|3762.5|3756.5|3762|3756|0
1606222180000|2020-11-24 12:49:40|3761.6|3755.6|3761.2|3755.2|3761.6|3755.6|3761.2|3755.2|0
1606222190000|2020-11-24 12:49:50|3761.1|3755.1|3761.2|3755.2|3761.2|3755.2|3760.2|3754.2|0
1606222200000|2020-11-24 12:50:00|3761.1|3755.1|3762.2|3756.2|3762.2|3756.2|3760.7|3754.7|10
1606222210000|2020-11-24 12:50:10|3761.7|3755.7|3763.6|3757.6|3763.6|3757.6|3761.7|3755.7|0
1606222220000|2020-11-24 12:50:20|3763.2|3757.2|3763.2|3757.2|3763.6|3757.6|3763.2|3757.2|1
1606222230000|2020-11-24 12:50:30|3763.6|3757.6|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|1
1606222240000|2020-11-24 12:50:40|3763.5|3757.5|3763.5|3757.5|3763.6|3757.6|3763.5|3757.5|1
1606222250000|2020-11-24 12:50:50|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|0
1606222270000|2020-11-24 12:51:10|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|3
1606222280000|2020-11-24 12:51:20|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|1
1606222290000|2020-11-24 12:51:30|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|23
1606222310000|2020-11-24 12:51:50|3763.4|3757.4|3763.6|3757.6|3763.6|3757.6|3762.2|3756.2|1
1606222320000|2020-11-24 12:52:00|3763.2|3757.2|3762.2|3756.2|3763.2|3757.2|3762.2|3756.2|4
1606222330000|2020-11-24 12:52:10|3761.7|3755.7|3761.1|3755.1|3761.7|3755.7|3760.6|3754.6|7
1606222340000|2020-11-24 12:52:20|3761|3755|3761.1|3755.1|3761.1|3755.1|3761|3755|0
1606222350000|2020-11-24 12:52:30|3761|3755|3760.6|3754.6|3761|3755|3760.6|3754.6|0
1606222360000|2020-11-24 12:52:40|3761|3755|3761.1|3755.1|3761.1|3755.1|3761|3755|0
1606222370000|2020-11-24 12:52:50|3761|3755|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|0
1606222380000|2020-11-24 12:53:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1606222410000|2020-11-24 12:53:30|3761|3755|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|0
1606222420000|2020-11-24 12:53:40|3760.6|3754.6|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|2
1606222430000|2020-11-24 12:53:50|3762.5|3756.5|3762.9|3756.9|3762.9|3756.9|3762.5|3756.5|0
1606222460000|2020-11-24 12:54:20|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.4|3756.4|0
1606222490000|2020-11-24 12:54:50|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.9|3756.9|0
1606222500000|2020-11-24 12:55:00|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.9|3756.9|0
1606222510000|2020-11-24 12:55:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1606222530000|2020-11-24 12:55:30|3763.3|3757.3|3764.4|3758.4|3764.4|3758.4|3763.3|3757.3|8
1606222540000|2020-11-24 12:55:40|3764.5|3758.5|3764.8|3758.8|3764.9|3758.9|3764.5|3758.5|2
1606222550000|2020-11-24 12:55:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|2
1606222560000|2020-11-24 12:56:00|3764.8|3758.8|3765.2|3759.2|3765.2|3759.2|3764.8|3758.8|2
1606222570000|2020-11-24 12:56:10|3764.9|3758.9|3764.9|3758.9|3765.3|3759.3|3764.8|3758.8|0
1606222580000|2020-11-24 12:56:20|3764.5|3758.5|3764.1|3758.1|3765.3|3759.3|3764.1|3758.1|0
1606222590000|2020-11-24 12:56:30|3764.5|3758.5|3763.1|3757.1|3764.5|3758.5|3762.5|3756.5|2
1606222600000|2020-11-24 12:56:40|3763|3757|3763.4|3757.4|3763.4|3757.4|3762.5|3756.5|0
1606222610000|2020-11-24 12:56:50|3763|3757|3763|3757|3763.5|3757.5|3763|3757|0
1606222620000|2020-11-24 12:57:00|3762.9|3756.9|3763|3757|3763.9|3757.9|3762.9|3756.9|3
1606222630000|2020-11-24 12:57:10|3762.9|3756.9|3763|3757|3763|3757|3762.9|3756.9|0
1606222640000|2020-11-24 12:57:20|3763.4|3757.4|3763.5|3757.5|3763.5|3757.5|3763|3757|0
1606222650000|2020-11-24 12:57:30|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3762.1|3756.1|1
1606222660000|2020-11-24 12:57:40|3763.5|3757.5|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|0
1606222670000|2020-11-24 12:57:50|3763.4|3757.4|3764.3|3758.3|3764.3|3758.3|3763.4|3757.4|0
1606222680000|2020-11-24 12:58:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|1
1606222690000|2020-11-24 12:58:10|3764.3|3758.3|3763.9|3757.9|3764.3|3758.3|3763.9|3757.9|0
1606222700000|2020-11-24 12:58:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1606222710000|2020-11-24 12:58:30|3763.9|3757.9|3764.3|3758.3|3764.3|3758.3|3763.9|3757.9|4
1606222720000|2020-11-24 12:58:40|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|1
1606222730000|2020-11-24 12:58:50|3763.5|3757.5|3763.4|3757.4|3763.5|3757.5|3763.4|3757.4|0
1606222740000|2020-11-24 12:59:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1606222750000|2020-11-24 12:59:10|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|3
1606222760000|2020-11-24 12:59:20|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3
1606222770000|2020-11-24 12:59:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1606222780000|2020-11-24 12:59:40|3763.4|3757.4|3762.8|3756.8|3763.4|3757.4|3762.8|3756.8|3
1606222790000|2020-11-24 12:59:50|3762.4|3756.4|3762.4|3756.4|3763|3757|3762.4|3756.4|0
1606222800000|2020-11-24 13:00:00|3763.4|3757.4|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|3
1606222810000|2020-11-24 13:00:10|3763|3757|3763|3757|3763|3757|3762.4|3756.4|0
1606222820000|2020-11-24 13:00:20|3763.4|3757.4|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|0
1606222830000|2020-11-24 13:00:30|3762|3756|3762|3756|3762.4|3756.4|3761.5|3755.5|0
1606222840000|2020-11-24 13:00:40|3762.4|3756.4|3762|3756|3762.4|3756.4|3761.5|3755.5|0
1606222850000|2020-11-24 13:00:50|3761.6|3755.6|3761.6|3755.6|3762|3756|3761.5|3755.5|0
1606222860000|2020-11-24 13:01:00|3761.5|3755.5|3759.5|3753.5|3761.5|3755.5|3758.5|3752.5|4
1606222870000|2020-11-24 13:01:10|3759.6|3753.6|3760|3754|3760.1|3754.1|3759.5|3753.5|1
1606222880000|2020-11-24 13:01:20|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3758.4|3752.4|0
1606222890000|2020-11-24 13:01:30|3759.5|3753.5|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|0
1606222900000|2020-11-24 13:01:40|3759.4|3753.4|3759.9|3753.9|3760|3754|3758.5|3752.5|1
1606222910000|2020-11-24 13:01:50|3759.6|3753.6|3760.4|3754.4|3761|3755|3759.6|3753.6|0
1606222920000|2020-11-24 13:02:00|3760.3|3754.3|3759.6|3753.6|3760.4|3754.4|3759.3|3753.3|6
1606222930000|2020-11-24 13:02:10|3760|3754|3760.4|3754.4|3760.5|3754.5|3760|3754|1
1606222940000|2020-11-24 13:02:20|3760.5|3754.5|3761.4|3755.4|3761.4|3755.4|3760.4|3754.4|2
1606222950000|2020-11-24 13:02:30|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|1
1606222960000|2020-11-24 13:02:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.4|3756.4|1
1606222970000|2020-11-24 13:02:50|3762.9|3756.9|3763.2|3757.2|3763.3|3757.3|3762.8|3756.8|0
1606222980000|2020-11-24 13:03:00|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.2|3756.2|2
1606222990000|2020-11-24 13:03:10|3762.7|3756.7|3763.3|3757.3|3763.4|3757.4|3762.7|3756.7|1
1606223000000|2020-11-24 13:03:20|3762.9|3756.9|3762.6|3756.6|3762.9|3756.9|3762.6|3756.6|0
1606223010000|2020-11-24 13:03:30|3763.4|3757.4|3761.8|3755.8|3763.4|3757.4|3761.8|3755.8|1
1606223020000|2020-11-24 13:03:40|3762.2|3756.2|3761.4|3755.4|3762.3|3756.3|3760.9|3754.9|2
1606223030000|2020-11-24 13:03:50|3761.8|3755.8|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|1
1606223040000|2020-11-24 13:04:00|3761.8|3755.8|3762.8|3756.8|3762.8|3756.8|3761.8|3755.8|2
1606223060000|2020-11-24 13:04:20|||||||||2
1606223070000|2020-11-24 13:04:30|3763.3|3757.3|3763.2|3757.2|3763.3|3757.3|3763.2|3757.2|0
1606223080000|2020-11-24 13:04:40|3764.2|3758.2|3764.6|3758.6|3765.1|3759.1|3764.2|3758.2|0
1606223090000|2020-11-24 13:04:50|3764.7|3758.7|3764.2|3758.2|3765|3759|3764.2|3758.2|0
1606223100000|2020-11-24 13:05:00|3763.6|3757.6|3762.2|3756.2|3763.8|3757.8|3762.2|3756.2|2
1606223110000|2020-11-24 13:05:10|3761.8|3755.8|3761.2|3755.2|3761.8|3755.8|3760.8|3754.8|0
1606223120000|2020-11-24 13:05:20|3761.8|3755.8|3762.2|3756.2|3762.8|3756.8|3761.3|3755.3|0
1606223130000|2020-11-24 13:05:30|3761.8|3755.8|3762.7|3756.7|3763.2|3757.2|3761.8|3755.8|0
1606223160000|2020-11-24 13:06:00|3762.6|3756.6|3762.2|3756.2|3762.7|3756.7|3762.2|3756.2|0
1606223170000|2020-11-24 13:06:10|3762.6|3756.6|3761.8|3755.8|3762.6|3756.6|3761.2|3755.2|1
1606223180000|2020-11-24 13:06:20|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|0
1606223190000|2020-11-24 13:06:30|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1606223200000|2020-11-24 13:06:40|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|0
1606223210000|2020-11-24 13:06:50|||||||||3
1606223220000|2020-11-24 13:07:00|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3762.6|3756.6|5
1606223230000|2020-11-24 13:07:10|3762.6|3756.6|3761.2|3755.2|3763.2|3757.2|3761.2|3755.2|4
1606223240000|2020-11-24 13:07:20|3762.7|3756.7|3762.2|3756.2|3762.7|3756.7|3762.2|3756.2|7
1606223250000|2020-11-24 13:07:30|3761.7|3755.7|3762.2|3756.2|3762.2|3756.2|3761.2|3755.2|0
1606223260000|2020-11-24 13:07:40|3761.7|3755.7|3761.7|3755.7|3761.8|3755.8|3761.7|3755.7|0
1606223270000|2020-11-24 13:07:50|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3760.8|3754.8|0
1606223280000|2020-11-24 13:08:00|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|1
1606223290000|2020-11-24 13:08:10|3760.6|3754.6|3760.8|3754.8|3760.8|3754.8|3760.2|3754.2|1
1606223300000|2020-11-24 13:08:20|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|0
1606223310000|2020-11-24 13:08:30|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|1
1606223320000|2020-11-24 13:08:40|3761.8|3755.8|3761.2|3755.2|3761.8|3755.8|3761.2|3755.2|0
1606223330000|2020-11-24 13:08:50|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1606223340000|2020-11-24 13:09:00|3761.7|3755.7|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|2
1606223350000|2020-11-24 13:09:10|3761.3|3755.3|3762.2|3756.2|3762.3|3756.3|3761.3|3755.3|2
1606223360000|2020-11-24 13:09:20|3761.2|3755.2|3760.8|3754.8|3761.8|3755.8|3760.2|3754.2|0
1606223370000|2020-11-24 13:09:30|3760.7|3754.7|3760.8|3754.8|3760.8|3754.8|3759.4|3753.4|0
1606223380000|2020-11-24 13:09:40|3761.2|3755.2|3760.8|3754.8|3761.2|3755.2|3760.7|3754.7|0
1606223390000|2020-11-24 13:09:50|3761.2|3755.2|3761.7|3755.7|3761.7|3755.7|3761.2|3755.2|0
1606223400000|2020-11-24 13:10:00|3761.6|3755.6|3761.2|3755.2|3761.8|3755.8|3760.2|3754.2|5
1606223410000|2020-11-24 13:10:10|3761.8|3755.8|3762.2|3756.2|3762.2|3756.2|3761.2|3755.2|3
1606223420000|2020-11-24 13:10:20|3761.7|3755.7|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|2
1606223430000|2020-11-24 13:10:30|3763.1|3757.1|3760.2|3754.2|3763.1|3757.1|3760.2|3754.2|4
1606223460000|2020-11-24 13:11:00|3760.7|3754.7|3761.2|3755.2|3761.2|3755.2|3760.7|3754.7|5
1606223470000|2020-11-24 13:11:10|3760.8|3754.8|3760.7|3754.7|3760.8|3754.8|3760.7|3754.7|2
1606223480000|2020-11-24 13:11:20|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.7|3754.7|2
1606223490000|2020-11-24 13:11:30|3761.2|3755.2|3760.8|3754.8|3761.2|3755.2|3760.7|3754.7|0
1606223500000|2020-11-24 13:11:40|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|0
1606223510000|2020-11-24 13:11:50|3760.8|3754.8|3760.7|3754.7|3760.8|3754.8|3760.7|3754.7|0
1606223520000|2020-11-24 13:12:00|3760.8|3754.8|3759.2|3753.2|3760.8|3754.8|3759.2|3753.2|0
1606223530000|2020-11-24 13:12:10|3759.3|3753.3|3760.6|3754.6|3760.7|3754.7|3759.3|3753.3|1
1606223550000|2020-11-24 13:12:30|3760.2|3754.2|3760.7|3754.7|3760.7|3754.7|3760.2|3754.2|0
1606223560000|2020-11-24 13:12:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1606223570000|2020-11-24 13:12:50|3761.2|3755.2|3761.7|3755.7|3761.7|3755.7|3761.2|3755.2|0
1606223580000|2020-11-24 13:13:00|3761.6|3755.6|3762.6|3756.6|3762.6|3756.6|3761.6|3755.6|2
1606223590000|2020-11-24 13:13:10|3762.2|3756.2|3763.7|3757.7|3763.7|3757.7|3762.2|3756.2|0
1606223600000|2020-11-24 13:13:20|3764.2|3758.2|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|1
1606223610000|2020-11-24 13:13:30|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1606223620000|2020-11-24 13:13:40|3763.7|3757.7|3763.1|3757.1|3763.7|3757.7|3763.1|3757.1|1
1606223630000|2020-11-24 13:13:50|3762.7|3756.7|3762.2|3756.2|3762.7|3756.7|3762.2|3756.2|0
1606223640000|2020-11-24 13:14:00|3762.3|3756.3|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|2
1606223650000|2020-11-24 13:14:10|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|1
1606223670000|2020-11-24 13:14:30|3761.8|3755.8|3761.7|3755.7|3761.8|3755.8|3761.7|3755.7|0
1606223680000|2020-11-24 13:14:40|3761.2|3755.2|3761.8|3755.8|3762.2|3756.2|3761.2|3755.2|0
1606223690000|2020-11-24 13:14:50|3762.2|3756.2|3762.2|3756.2|3762.3|3756.3|3762.2|3756.2|0
1606223700000|2020-11-24 13:15:00|3761.7|3755.7|3761.7|3755.7|3761.8|3755.8|3761.3|3755.3|5
1606223710000|2020-11-24 13:15:10|3761.8|3755.8|3761.8|3755.8|3762.2|3756.2|3761.8|3755.8|1
1606223720000|2020-11-24 13:15:20|3761.7|3755.7|3763.1|3757.1|3763.1|3757.1|3761.7|3755.7|0
1606223730000|2020-11-24 13:15:30|3763.2|3757.2|3763.7|3757.7|3763.7|3757.7|3763.2|3757.2|0
1606223750000|2020-11-24 13:15:50|3764.2|3758.2|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|0
1606223760000|2020-11-24 13:16:00|3763.8|3757.8|3763.7|3757.7|3763.8|3757.8|3763.7|3757.7|4
1606223770000|2020-11-24 13:16:10|3764.2|3758.2|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|1
1606223780000|2020-11-24 13:16:20|3763.3|3757.3|3763.2|3757.2|3763.7|3757.7|3763.2|3757.2|0
1606223800000|2020-11-24 13:16:40|3763.7|3757.7|3763.2|3757.2|3763.7|3757.7|3762.7|3756.7|0
1606223810000|2020-11-24 13:16:50|3763.7|3757.7|3763.8|3757.8|3765.1|3759.1|3763.7|3757.7|22
1606223820000|2020-11-24 13:17:00|3764.2|3758.2|3763.2|3757.2|3764.6|3758.6|3762.8|3756.8|0
1606223830000|2020-11-24 13:17:10|3762.8|3756.8|3761.2|3755.2|3762.8|3756.8|3761.2|3755.2|4
1606223840000|2020-11-24 13:17:20|3760.7|3754.7|3760.8|3754.8|3760.8|3754.8|3760.7|3754.7|0
1606223850000|2020-11-24 13:17:30|3760.2|3754.2|3757.8|3751.8|3760.2|3754.2|3757.3|3751.3|3
1606223860000|2020-11-24 13:17:40|3757.4|3751.4|3758.3|3752.3|3758.8|3752.8|3757.4|3751.4|0
1606223870000|2020-11-24 13:17:50|3758.8|3752.8|3760.2|3754.2|3760.2|3754.2|3758.8|3752.8|0
1606223880000|2020-11-24 13:18:00|3760.7|3754.7|3760.2|3754.2|3760.7|3754.7|3760.2|3754.2|0
1606223890000|2020-11-24 13:18:10|3759.8|3753.8|3758.8|3752.8|3760.2|3754.2|3758.8|3752.8|1
1606223910000|2020-11-24 13:18:30|3759.3|3753.3|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|0
1606223920000|2020-11-24 13:18:40|3760.1|3754.1|3762.2|3756.2|3762.2|3756.2|3759.8|3753.8|4
1606223930000|2020-11-24 13:18:50|3761.7|3755.7|3762.2|3756.2|3762.2|3756.2|3761.7|3755.7|0
1606223940000|2020-11-24 13:19:00|3762.7|3756.7|3762.2|3756.2|3762.7|3756.7|3762.2|3756.2|0
1606223950000|2020-11-24 13:19:10|3762.1|3756.1|3761.2|3755.2|3762.1|3756.1|3761.2|3755.2|1
1606223960000|2020-11-24 13:19:20|3761.7|3755.7|3762.2|3756.2|3762.2|3756.2|3761.7|3755.7|3
1606223970000|2020-11-24 13:19:30|3761.8|3755.8|3763.7|3757.7|3763.7|3757.7|3761.7|3755.7|0
1606223980000|2020-11-24 13:19:40|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|0
1606223990000|2020-11-24 13:19:50|3764.6|3758.6|3763.3|3757.3|3764.6|3758.6|3763.3|3757.3|0
1606224000000|2020-11-24 13:20:00|3763.2|3757.2|3762.7|3756.7|3763.2|3757.2|3762.7|3756.7|1
1606224010000|2020-11-24 13:20:10|3762.3|3756.3|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|0
1606224020000|2020-11-24 13:20:20|3762.8|3756.8|3762.7|3756.7|3762.8|3756.8|3762.7|3756.7|3
1606224030000|2020-11-24 13:20:30|3762.2|3756.2|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|0
1606224040000|2020-11-24 13:20:40|3763.2|3757.2|3764.2|3758.2|3764.7|3758.7|3762.7|3756.7|1
1606224050000|2020-11-24 13:20:50|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|0
1606224060000|2020-11-24 13:21:00|3763.6|3757.6|3763.6|3757.6|3763.7|3757.7|3763.3|3757.3|3
1606224070000|2020-11-24 13:21:10|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|0
1606224080000|2020-11-24 13:21:20|3763.3|3757.3|3764.2|3758.2|3764.2|3758.2|3763.3|3757.3|1
1606224090000|2020-11-24 13:21:30|3763.8|3757.8|3763.7|3757.7|3763.8|3757.8|3763.3|3757.3|0
1606224100000|2020-11-24 13:21:40|3763.8|3757.8|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|0
1606224120000|2020-11-24 13:22:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1606224130000|2020-11-24 13:22:10|3762.6|3756.6|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|0
1606224140000|2020-11-24 13:22:20|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|0
1606224150000|2020-11-24 13:22:30|3761.7|3755.7|3761.8|3755.8|3762.2|3756.2|3761.2|3755.2|3
1606224160000|2020-11-24 13:22:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1606224180000|2020-11-24 13:23:00|3762.2|3756.2|3762.1|3756.1|3762.2|3756.2|3761.2|3755.2|1
1606224190000|2020-11-24 13:23:10|3762.3|3756.3|3762.2|3756.2|3762.3|3756.3|3762.2|3756.2|1
1606224200000|2020-11-24 13:23:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.2|3756.2|0
1606224210000|2020-11-24 13:23:30|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|1
1606224240000|2020-11-24 13:24:00|3762.2|3756.2|3763.8|3757.8|3764.2|3758.2|3762.2|3756.2|2
1606224250000|2020-11-24 13:24:10|3764.2|3758.2|3763.3|3757.3|3764.6|3758.6|3763.2|3757.2|0
1606224260000|2020-11-24 13:24:20|3763.2|3757.2|3764.2|3758.2|3764.2|3758.2|3762.7|3756.7|0
1606224280000|2020-11-24 13:24:40|||||||||1
1606224290000|2020-11-24 13:24:50|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.2|3758.2|0
1606224300000|2020-11-24 13:25:00|3764.2|3758.2|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|3
1606224320000|2020-11-24 13:25:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.2|3758.2|14
1606224340000|2020-11-24 13:25:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|21
1606224360000|2020-11-24 13:26:00|||||||||1
1606224380000|2020-11-24 13:26:20|3763.5|3757.5|3761|3755|3763.5|3757.5|3761|3755|7
1606224390000|2020-11-24 13:26:30|3760.5|3754.5|3761.4|3755.4|3761.4|3755.4|3760.5|3754.5|0
1606224420000|2020-11-24 13:27:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1606224430000|2020-11-24 13:27:10|3761.4|3755.4|3762.2|3756.2|3762.8|3756.8|3761.4|3755.4|2
1606224440000|2020-11-24 13:27:20|3762.3|3756.3|3763.2|3757.2|3763.2|3757.2|3762.3|3756.3|102
1606224450000|2020-11-24 13:27:30|||||||||100
1606224460000|2020-11-24 13:27:40|3763.4|3757.4|3764.3|3758.3|3764.3|3758.3|3763.4|3757.4|1
1606224470000|2020-11-24 13:27:50|3764.4|3758.4|3764.3|3758.3|3764.4|3758.4|3764.2|3758.2|0
1606224490000|2020-11-24 13:28:10|3763.2|3757.2|3764.2|3758.2|3764.2|3758.2|3763.2|3757.2|8
1606224500000|2020-11-24 13:28:20|3764.1|3758.1|3764.2|3758.2|3764.2|3758.2|3763.4|3757.4|0
1606224510000|2020-11-24 13:28:30|3764.1|3758.1|3764.2|3758.2|3764.2|3758.2|3763.7|3757.7|0
1606224520000|2020-11-24 13:28:40|3764.3|3758.3|3766.6|3760.6|3766.6|3760.6|3764.3|3758.3|7
1606224530000|2020-11-24 13:28:50|3766.2|3760.2|3767.1|3761.1|3767.1|3761.1|3766.2|3760.2|0
1606224540000|2020-11-24 13:29:00|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|3
1606224560000|2020-11-24 13:29:20|3766.2|3760.2|3767.1|3761.1|3767.1|3761.1|3766.2|3760.2|0
1606224580000|2020-11-24 13:29:40|||||||||3
1606224590000|2020-11-24 13:29:50|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1606224600000|2020-11-24 13:30:00|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.1|3760.1|0
1606224610000|2020-11-24 13:30:10|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|0
1606224620000|2020-11-24 13:30:20|3766.2|3760.2|3766.2|3760.2|3766.6|3760.6|3766.1|3760.1|1
1606224630000|2020-11-24 13:30:30|3766.6|3760.6|3766.2|3760.2|3766.6|3760.6|3766.1|3760.1|2
1606224640000|2020-11-24 13:30:40|3766.6|3760.6|3765.2|3759.2|3766.6|3760.6|3765.2|3759.2|0
1606224650000|2020-11-24 13:30:50|3765.7|3759.7|3766.2|3760.2|3766.6|3760.6|3765.7|3759.7|0
1606224660000|2020-11-24 13:31:00|3765.7|3759.7|3764.3|3758.3|3765.7|3759.7|3763.7|3757.7|10
1606224670000|2020-11-24 13:31:10|3764.7|3758.7|3765.2|3759.2|3765.7|3759.7|3764.7|3758.7|0
1606224680000|2020-11-24 13:31:20|3765.7|3759.7|3766.2|3760.2|3766.2|3760.2|3765.2|3759.2|4
1606224690000|2020-11-24 13:31:30|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|26
1606224700000|2020-11-24 13:31:40|3766.6|3760.6|3766.2|3760.2|3766.6|3760.6|3766.2|3760.2|0
1606224720000|2020-11-24 13:32:00|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|0
1606224730000|2020-11-24 13:32:10|3766.2|3760.2|3765.2|3759.2|3766.2|3760.2|3765.2|3759.2|0
1606224740000|2020-11-24 13:32:20|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|0
1606224750000|2020-11-24 13:32:30|3764.2|3758.2|3764.7|3758.7|3764.8|3758.8|3764.2|3758.2|0
1606224760000|2020-11-24 13:32:40|3764.6|3758.6|3764.3|3758.3|3764.7|3758.7|3764.2|3758.2|1
1606224770000|2020-11-24 13:32:50|3764.2|3758.2|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|0
1606224780000|2020-11-24 13:33:00|3763.7|3757.7|3762.3|3756.3|3763.8|3757.8|3761.9|3755.9|0
1606224790000|2020-11-24 13:33:10|3761.9|3755.9|3762.8|3756.8|3762.9|3756.9|3761.8|3755.8|6
1606224800000|2020-11-24 13:33:20|3762.9|3756.9|3762.8|3756.8|3763.4|3757.4|3762.8|3756.8|0
1606224810000|2020-11-24 13:33:30|3762.3|3756.3|3763.1|3757.1|3763.3|3757.3|3762.3|3756.3|0
1606224820000|2020-11-24 13:33:40|3762.9|3756.9|3762.8|3756.8|3762.9|3756.9|3762.8|3756.8|1
1606224830000|2020-11-24 13:33:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1606224840000|2020-11-24 13:34:00|3763.3|3757.3|3763.7|3757.7|3763.9|3757.9|3763.3|3757.3|0
1606224850000|2020-11-24 13:34:10|3764.3|3758.3|3765.2|3759.2|3765.2|3759.2|3764.3|3758.3|1
1606224860000|2020-11-24 13:34:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.2|3759.2|0
1606224890000|2020-11-24 13:34:50|3766.2|3760.2|3765.7|3759.7|3766.2|3760.2|3765.7|3759.7|0
1606224900000|2020-11-24 13:35:00|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.2|3759.2|1
1606224910000|2020-11-24 13:35:10|3766.2|3760.2|3766.2|3760.2|3766.6|3760.6|3766.2|3760.2|0
1606224920000|2020-11-24 13:35:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1606224930000|2020-11-24 13:35:30|3766.2|3760.2|3766.6|3760.6|3766.6|3760.6|3766.2|3760.2|2
1606224960000|2020-11-24 13:36:00|3766.2|3760.2|3767.1|3761.1|3767.1|3761.1|3766.2|3760.2|1
1606224970000|2020-11-24 13:36:10|3766.3|3760.3|3769.4|3763.4|3769.4|3763.4|3766.3|3760.3|15
1606225010000|2020-11-24 13:36:50|3769.5|3763.5|3769.4|3763.4|3769.5|3763.5|3769.4|3763.4|1
1606225080000|2020-11-24 13:38:00|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.4|3763.4|0
1606225090000|2020-11-24 13:38:10|3770|3764|3770|3764|3770.4|3764.4|3770|3764|0
1606225100000|2020-11-24 13:38:20|3769.9|3763.9|3770.3|3764.3|3770.3|3764.3|3769.5|3763.5|0
1606225120000|2020-11-24 13:38:40|3771.3|3765.3|3770.8|3764.8|3771.3|3765.3|3770.4|3764.4|6
1606225130000|2020-11-24 13:38:50|3770.4|3764.4|3768.6|3762.6|3770.4|3764.4|3768.5|3762.5|34
1606225140000|2020-11-24 13:39:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1606225160000|2020-11-24 13:39:20|3767.6|3761.6|3767.7|3761.7|3768.1|3762.1|3767.6|3761.6|0
1606225170000|2020-11-24 13:39:30|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|0
1606225180000|2020-11-24 13:39:40|3767.1|3761.1|3767.2|3761.2|3767.2|3761.2|3766.7|3760.7|0
1606225200000|2020-11-24 13:40:00|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3766.5|3760.5|1
1606225230000|2020-11-24 13:40:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|0
1606225240000|2020-11-24 13:40:40|3767.6|3761.6|3768|3762|3768|3762|3767.6|3761.6|0
1606225250000|2020-11-24 13:40:50|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.5|3761.5|0
1606225260000|2020-11-24 13:41:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3767.6|3761.6|0
1606225270000|2020-11-24 13:41:10|3768.2|3762.2|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|10
1606225280000|2020-11-24 13:41:20|3768.3|3762.3|3769.5|3763.5|3769.5|3763.5|3768.3|3762.3|11
1606225290000|2020-11-24 13:41:30|||||||||10
1606225300000|2020-11-24 13:41:40|||||||||10
1606225310000|2020-11-24 13:41:50|||||||||60
1606225350000|2020-11-24 13:42:30|||||||||1
1606225380000|2020-11-24 13:43:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|1
1606225390000|2020-11-24 13:43:10|||||||||10
1606225400000|2020-11-24 13:43:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|0
1606225410000|2020-11-24 13:43:30|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1606225420000|2020-11-24 13:43:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|0
1606225430000|2020-11-24 13:43:50|||||||||2
1606225460000|2020-11-24 13:44:20|3769.6|3763.6|3769.5|3763.5|3769.6|3763.6|3769.5|3763.5|2
1606225470000|2020-11-24 13:44:30|3769.6|3763.6|3769.5|3763.5|3769.6|3763.6|3769.5|3763.5|0
1606225480000|2020-11-24 13:44:40|3769.6|3763.6|3769.6|3763.6|3770.5|3764.5|3769.5|3763.5|0
1606225490000|2020-11-24 13:44:50|3769.5|3763.5|3770.5|3764.5|3770.5|3764.5|3769.5|3763.5|2
1606228200000|2020-11-24 14:30:00|3770.2|3764.2|3770.4|3764.4|3775.5|3769.5|3770.2|3764.2|224
1606228210000|2020-11-24 14:30:10|3770.8|3764.8|3773.8|3767.8|3776.4|3770.4|3770.8|3764.8|34
1606228220000|2020-11-24 14:30:20|3772.8|3766.8|3778.8|3772.8|3778.8|3772.8|3772.8|3766.8|8
1606228230000|2020-11-24 14:30:30|3778.7|3772.7|3776.8|3770.8|3778.8|3772.8|3775.9|3769.9|30
1606228240000|2020-11-24 14:30:40|3776.9|3770.9|3780.4|3774.4|3783.6|3777.6|3776.9|3770.9|10
1606228250000|2020-11-24 14:30:50|3779.8|3773.8|3781.3|3775.3|3782.3|3776.3|3778.8|3772.8|8
1606228260000|2020-11-24 14:31:00|3781.4|3775.4|3782.8|3776.8|3784.3|3778.3|3779.8|3773.8|11
1606228270000|2020-11-24 14:31:10|3782.9|3776.9|3778.8|3772.8|3782.9|3776.9|3778.8|3772.8|9
1606228280000|2020-11-24 14:31:20|3779.7|3773.7|3787.2|3781.2|3787.2|3781.2|3779.7|3773.7|21
1606228290000|2020-11-24 14:31:30|3786.2|3780.2|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|5
1606228300000|2020-11-24 14:31:40|3787.6|3781.6|3787.4|3781.4|3787.8|3781.8|3786.8|3780.8|3
1606228310000|2020-11-24 14:31:50|3787.2|3781.2|3788.8|3782.8|3788.8|3782.8|3786.8|3780.8|2
1606228320000|2020-11-24 14:32:00|3788.3|3782.3|3788.6|3782.6|3788.8|3782.8|3787.6|3781.6|2
1606228330000|2020-11-24 14:32:10|3788.7|3782.7|3789.1|3783.1|3789.5|3783.5|3787.6|3781.6|0
1606228340000|2020-11-24 14:32:20|3788.7|3782.7|3789.6|3783.6|3790|3784|3788.6|3782.6|9
1606228350000|2020-11-24 14:32:30|3788.6|3782.6|3789|3783|3789|3783|3786.6|3780.6|7
1606228360000|2020-11-24 14:32:40|3788.6|3782.6|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|28
1606228370000|2020-11-24 14:32:50|||||||||20
1606228380000|2020-11-24 14:33:00|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|12
1606228390000|2020-11-24 14:33:10|3789.6|3783.6|3787.6|3781.6|3789.6|3783.6|3786.7|3780.7|0
1606228400000|2020-11-24 14:33:20|3787.7|3781.7|3785.7|3779.7|3787.7|3781.7|3784.7|3778.7|28
1606228410000|2020-11-24 14:33:30|3785.6|3779.6|3786.6|3780.6|3787.6|3781.6|3785.6|3779.6|20
1606228420000|2020-11-24 14:33:40|3786.1|3780.1|3786|3780|3787.6|3781.6|3785.9|3779.9|50
1606228430000|2020-11-24 14:33:50|3785.6|3779.6|3790.5|3784.5|3791.6|3785.6|3785.6|3779.6|55
1606228440000|2020-11-24 14:34:00|3789.6|3783.6|3787.6|3781.6|3789.6|3783.6|3786.6|3780.6|0
1606228450000|2020-11-24 14:34:10|3787.5|3781.5|3787.5|3781.5|3787.6|3781.6|3786.5|3780.5|60
1606228460000|2020-11-24 14:34:20|3787.4|3781.4|3786.5|3780.5|3788.5|3782.5|3786.5|3780.5|13
1606228470000|2020-11-24 14:34:30|3786.3|3780.3|3783.5|3777.5|3786.3|3780.3|3781.6|3775.6|7
1606228480000|2020-11-24 14:34:40|3783.4|3777.4|3783.7|3777.7|3783.7|3777.7|3783|3777|4
1606228490000|2020-11-24 14:34:50|3784.5|3778.5|3784.4|3778.4|3785.3|3779.3|3783.8|3777.8|67
1606228500000|2020-11-24 14:35:00|3783.8|3777.8|3781.9|3775.9|3784.3|3778.3|3781.5|3775.5|9
1606228510000|2020-11-24 14:35:10|3781.5|3775.5|3782.6|3776.6|3782.6|3776.6|3780.7|3774.7|7
1606228520000|2020-11-24 14:35:20|3782.5|3776.5|3782.5|3776.5|3783|3777|3781.6|3775.6|0
1606228530000|2020-11-24 14:35:30|3782|3776|3781.7|3775.7|3782.4|3776.4|3780.7|3774.7|8
1606228540000|2020-11-24 14:35:40|3782.2|3776.2|3783.6|3777.6|3785.1|3779.1|3782.2|3776.2|16
1606228550000|2020-11-24 14:35:50|3783.5|3777.5|3782.5|3776.5|3783.6|3777.6|3782.5|3776.5|12
1606228560000|2020-11-24 14:36:00|3781.5|3775.5|3782.5|3776.5|3782.6|3776.6|3781.5|3775.5|7
1606228570000|2020-11-24 14:36:10|3782.4|3776.4|3782.5|3776.5|3782.5|3776.5|3781.5|3775.5|2
1606228580000|2020-11-24 14:36:20|3783|3777|3783.5|3777.5|3783.5|3777.5|3782.5|3776.5|1
1606228590000|2020-11-24 14:36:30|3782.6|3776.6|3783.5|3777.5|3783.6|3777.6|3781.6|3775.6|1
1606228600000|2020-11-24 14:36:40|3783.6|3777.6|3784.1|3778.1|3785|3779|3783.6|3777.6|3
1606228610000|2020-11-24 14:36:50|3784.5|3778.5|3784.4|3778.4|3784.5|3778.5|3783.5|3777.5|12
1606228620000|2020-11-24 14:37:00|3784.3|3778.3|3782.9|3776.9|3784.3|3778.3|3782.5|3776.5|11
1606228630000|2020-11-24 14:37:10|3783.3|3777.3|3784.3|3778.3|3784.5|3778.5|3782.5|3776.5|2
1606228640000|2020-11-24 14:37:20|3784.4|3778.4|3783.9|3777.9|3784.5|3778.5|3783.9|3777.9|0
1606228650000|2020-11-24 14:37:30|3783.5|3777.5|3781.5|3775.5|3783.5|3777.5|3781.5|3775.5|2
1606228660000|2020-11-24 14:37:40|3782.4|3776.4|3782.4|3776.4|3782.5|3776.5|3782.3|3776.3|0
1606228670000|2020-11-24 14:37:50|3781.5|3775.5|3783.4|3777.4|3784.4|3778.4|3781.5|3775.5|2
1606228680000|2020-11-24 14:38:00|3784.3|3778.3|3785.3|3779.3|3785.3|3779.3|3784.3|3778.3|0
1606228690000|2020-11-24 14:38:10|3785.4|3779.4|3788.4|3782.4|3788.4|3782.4|3785.3|3779.3|2
1606228700000|2020-11-24 14:38:20|3788.3|3782.3|3789.4|3783.4|3789.5|3783.5|3788.3|3782.3|1
1606228710000|2020-11-24 14:38:30|3789.3|3783.3|3789.4|3783.4|3789.4|3783.4|3789.3|3783.3|0
1606228720000|2020-11-24 14:38:40|3789.3|3783.3|3789.4|3783.4|3789.4|3783.4|3789.3|3783.3|0
1606228730000|2020-11-24 14:38:50|3789.5|3783.5|3789.4|3783.4|3789.5|3783.5|3789.4|3783.4|0
1606228740000|2020-11-24 14:39:00|3789.3|3783.3|3789.5|3783.5|3789.5|3783.5|3788.5|3782.5|2
1606228750000|2020-11-24 14:39:10|3790.5|3784.5|3794.4|3788.4|3794.4|3788.4|3790.5|3784.5|2
1606228760000|2020-11-24 14:39:20|3794.5|3788.5|3794.4|3788.4|3794.5|3788.5|3794.4|3788.4|7
1606228770000|2020-11-24 14:39:30|3794.5|3788.5|3795.3|3789.3|3795.3|3789.3|3794.5|3788.5|2
1606228780000|2020-11-24 14:39:40|3794.5|3788.5|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|4
1606228790000|2020-11-24 14:39:50|3796.3|3790.3|3795|3789|3796.5|3790.5|3795|3789|34
1606228800000|2020-11-24 14:40:00|3794.9|3788.9|3795.4|3789.4|3795.5|3789.5|3793.5|3787.5|5
1606228810000|2020-11-24 14:40:10|3795|3789|3793.3|3787.3|3795|3789|3793|3787|2
1606228820000|2020-11-24 14:40:20|3793.5|3787.5|3792.6|3786.6|3793.5|3787.5|3792.6|3786.6|1
1606228830000|2020-11-24 14:40:30|3792.5|3786.5|3790.6|3784.6|3793.5|3787.5|3790.6|3784.6|1
1606228840000|2020-11-24 14:40:40|3789.7|3783.7|3789.6|3783.6|3790.5|3784.5|3789.6|3783.6|1
1606228850000|2020-11-24 14:40:50|3790|3784|3788.6|3782.6|3790.6|3784.6|3788.2|3782.2|2
1606228860000|2020-11-24 14:41:00|3788.2|3782.2|3787.6|3781.6|3788.6|3782.6|3787.6|3781.6|0
1606228870000|2020-11-24 14:41:10|3787.5|3781.5|3787|3781|3787.5|3781.5|3786.6|3780.6|5
1606228880000|2020-11-24 14:41:20|3787.1|3781.1|3788.4|3782.4|3788.5|3782.5|3787|3781|1
1606228890000|2020-11-24 14:41:30|3788.5|3782.5|3790.6|3784.6|3790.7|3784.7|3788.5|3782.5|173
1606228900000|2020-11-24 14:41:40|3790.7|3784.7|3790.8|3784.8|3791.7|3785.7|3790.6|3784.6|15
1606228910000|2020-11-24 14:41:50|3791.2|3785.2|3791.8|3785.8|3791.8|3785.8|3791.2|3785.2|7
1606228920000|2020-11-24 14:42:00|3791.7|3785.7|3791.2|3785.2|3791.7|3785.7|3790.7|3784.7|3
1606228930000|2020-11-24 14:42:10|3790.8|3784.8|3791.7|3785.7|3792.8|3786.8|3790.8|3784.8|6
1606228940000|2020-11-24 14:42:20|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|5
1606228950000|2020-11-24 14:42:30|3790.3|3784.3|3791.2|3785.2|3791.7|3785.7|3790.3|3784.3|3
1606228960000|2020-11-24 14:42:40|3790.8|3784.8|3790.8|3784.8|3791.2|3785.2|3790.7|3784.7|0
1606228970000|2020-11-24 14:42:50|3791.7|3785.7|3791.9|3785.9|3791.9|3785.9|3791.7|3785.7|30
1606228980000|2020-11-24 14:43:00|3792.7|3786.7|3793.6|3787.6|3794.7|3788.7|3792.7|3786.7|44
1606228990000|2020-11-24 14:43:10|3793.7|3787.7|3790.8|3784.8|3794.5|3788.5|3790.8|3784.8|170
1606229000000|2020-11-24 14:43:20|3790.9|3784.9|3789.8|3783.8|3790.9|3784.9|3789.8|3783.8|0
1606229020000|2020-11-24 14:43:40|3790.7|3784.7|3790.8|3784.8|3791.7|3785.7|3790.7|3784.7|1
1606229030000|2020-11-24 14:43:50|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3790.9|3784.9|0
1606229040000|2020-11-24 14:44:00|3791.3|3785.3|3790.6|3784.6|3791.8|3785.8|3790.6|3784.6|6
1606229050000|2020-11-24 14:44:10|3791.6|3785.6|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|0
1606229060000|2020-11-24 14:44:20|3791.7|3785.7|3791.6|3785.6|3791.7|3785.7|3791.6|3785.6|50
1606229070000|2020-11-24 14:44:30|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|24
1606229080000|2020-11-24 14:44:40|3791.5|3785.5|3790.5|3784.5|3791.5|3785.5|3790.4|3784.4|3
1606229090000|2020-11-24 14:44:50|3790.3|3784.3|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|56
1606229100000|2020-11-24 14:45:00|3789.1|3783.1|3789.7|3783.7|3790.6|3784.6|3788.6|3782.6|5
1606229110000|2020-11-24 14:45:10|3790.2|3784.2|3790.6|3784.6|3790.6|3784.6|3790.2|3784.2|31
1606229120000|2020-11-24 14:45:20|3790.5|3784.5|3790.4|3784.4|3790.5|3784.5|3790.4|3784.4|25
1606229130000|2020-11-24 14:45:30|3790.5|3784.5|3789.5|3783.5|3790.5|3784.5|3789.4|3783.4|0
1606229140000|2020-11-24 14:45:40|3789.6|3783.6|3790.5|3784.5|3790.5|3784.5|3789.6|3783.6|30
1606229150000|2020-11-24 14:45:50|3790.6|3784.6|3791.6|3785.6|3792.5|3786.5|3790.6|3784.6|1
1606229160000|2020-11-24 14:46:00|3790.7|3784.7|3790.7|3784.7|3791.6|3785.6|3790.7|3784.7|2
1606229170000|2020-11-24 14:46:10|3791.6|3785.6|3791.6|3785.6|3791.7|3785.7|3790.7|3784.7|0
1606229180000|2020-11-24 14:46:20|3790.7|3784.7|3790.7|3784.7|3791.2|3785.2|3790.7|3784.7|1
1606229190000|2020-11-24 14:46:30|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3788.1|3782.1|3
1606229200000|2020-11-24 14:46:40|3788.7|3782.7|3788.6|3782.6|3788.7|3782.7|3788.6|3782.6|0
1606229210000|2020-11-24 14:46:50|3789|3783|3787.6|3781.6|3789|3783|3787.6|3781.6|1
1606229220000|2020-11-24 14:47:00|3787.5|3781.5|3787.6|3781.6|3787.6|3781.6|3787.5|3781.5|0
1606229230000|2020-11-24 14:47:10|3788.1|3782.1|3788.6|3782.6|3788.7|3782.7|3787.7|3781.7|1
1606229240000|2020-11-24 14:47:20|3788.5|3782.5|3787.7|3781.7|3788.5|3782.5|3787.7|3781.7|0
1606229250000|2020-11-24 14:47:30|3787.6|3781.6|3787.6|3781.6|3788.5|3782.5|3787.6|3781.6|0
1606229260000|2020-11-24 14:47:40|3787.7|3781.7|3787.6|3781.6|3787.7|3781.7|3787.6|3781.6|7
1606229280000|2020-11-24 14:48:00|3787.5|3781.5|3784.6|3778.6|3787.5|3781.5|3784.6|3778.6|28
1606229290000|2020-11-24 14:48:10|3784.5|3778.5|3784.6|3778.6|3784.6|3778.6|3783.2|3777.2|11
1606229300000|2020-11-24 14:48:20|3784.2|3778.2|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|21
1606229310000|2020-11-24 14:48:30|3783.5|3777.5|3782.6|3776.6|3783.5|3777.5|3782.6|3776.6|18
1606229320000|2020-11-24 14:48:40|3782.2|3776.2|3782.6|3776.6|3782.6|3776.6|3782.2|3776.2|14
1606229330000|2020-11-24 14:48:50|3783.6|3777.6|3782.6|3776.6|3783.6|3777.6|3782.6|3776.6|14
1606229340000|2020-11-24 14:49:00|3783.6|3777.6|3782.5|3776.5|3784.5|3778.5|3782.5|3776.5|34
1606229350000|2020-11-24 14:49:10|3782.6|3776.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|51
1606229360000|2020-11-24 14:49:20|3781.1|3775.1|3781.6|3775.6|3783|3777|3781.1|3775.1|11
1606229370000|2020-11-24 14:49:30|3781.7|3775.7|3781.6|3775.6|3781.7|3775.7|3781.6|3775.6|12
1606229380000|2020-11-24 14:49:40|3781.5|3775.5|3780.7|3774.7|3781.6|3775.6|3780.7|3774.7|60
1606229390000|2020-11-24 14:49:50|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|17
1606229400000|2020-11-24 14:50:00|3781.4|3775.4|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|4
1606229410000|2020-11-24 14:50:10|3781.9|3775.9|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|34
1606229420000|2020-11-24 14:50:20|||||||||7
1606229440000|2020-11-24 14:50:40|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.3|3775.3|7
1606229450000|2020-11-24 14:50:50|||||||||6
1606229460000|2020-11-24 14:51:00|3782.4|3776.4|3781.5|3775.5|3782.4|3776.4|3781.5|3775.5|5
1606229470000|2020-11-24 14:51:10|3781.4|3775.4|3781.9|3775.9|3782.4|3776.4|3781.4|3775.4|52
1606229480000|2020-11-24 14:51:20|3781.5|3775.5|3780.4|3774.4|3781.5|3775.5|3780.4|3774.4|6
1606229490000|2020-11-24 14:51:30|3780.3|3774.3|3780.4|3774.4|3780.4|3774.4|3780.3|3774.3|5
1606229500000|2020-11-24 14:51:40|3779.5|3773.5|3780.4|3774.4|3780.4|3774.4|3779.5|3773.5|6
1606229510000|2020-11-24 14:51:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|10
1606229520000|2020-11-24 14:52:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3779.5|3773.5|8
1606229530000|2020-11-24 14:52:10|3780.5|3774.5|3779.3|3773.3|3780.5|3774.5|3779.3|3773.3|17
1606229540000|2020-11-24 14:52:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|44
1606229550000|2020-11-24 14:52:30|3778|3772|3778.3|3772.3|3778.3|3772.3|3777.3|3771.3|86
1606229560000|2020-11-24 14:52:40|3777.9|3771.9|3778.3|3772.3|3778.3|3772.3|3777.5|3771.5|17
1606229570000|2020-11-24 14:52:50|3778.4|3772.4|3779.4|3773.4|3779.4|3773.4|3778.4|3772.4|22
1606229580000|2020-11-24 14:53:00|3779.9|3773.9|3780.3|3774.3|3780.4|3774.4|3779.4|3773.4|4
1606229590000|2020-11-24 14:53:10|3780.4|3774.4|3779.4|3773.4|3780.4|3774.4|3779.4|3773.4|75
1606229600000|2020-11-24 14:53:20|3779.3|3773.3|3779.4|3773.4|3779.4|3773.4|3779.3|3773.3|1
1606229610000|2020-11-24 14:53:30|3780.4|3774.4|3779.9|3773.9|3780.4|3774.4|3779.5|3773.5|1
1606229620000|2020-11-24 14:53:40|3779.5|3773.5|3779.4|3773.4|3780.4|3774.4|3779.4|3773.4|7
1606229630000|2020-11-24 14:53:50|3779.3|3773.3|3780.5|3774.5|3780.5|3774.5|3778.5|3772.5|4
1606229640000|2020-11-24 14:54:00|3780.4|3774.4|3780.4|3774.4|3780.5|3774.5|3780.4|3774.4|0
1606229650000|2020-11-24 14:54:10|3782.4|3776.4|3780.5|3774.5|3782.4|3776.4|3780.5|3774.5|102
1606229660000|2020-11-24 14:54:20|3781.4|3775.4|3780.4|3774.4|3781.4|3775.4|3780.4|3774.4|7
1606229670000|2020-11-24 14:54:30|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|5
1606229680000|2020-11-24 14:54:40|3777.5|3771.5|3777.4|3771.4|3777.5|3771.5|3776.5|3770.5|6
1606229690000|2020-11-24 14:54:50|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|7
1606229700000|2020-11-24 14:55:00|3776.9|3770.9|3775.4|3769.4|3776.9|3770.9|3775.4|3769.4|8
1606229710000|2020-11-24 14:55:10|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.5|3769.5|8
1606229720000|2020-11-24 14:55:20|3777.4|3771.4|3776.5|3770.5|3777.4|3771.4|3776.5|3770.5|3
1606229730000|2020-11-24 14:55:30|3777.4|3771.4|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|5
1606229740000|2020-11-24 14:55:40|3776.4|3770.4|3777.4|3771.4|3777.4|3771.4|3776.4|3770.4|3
1606229750000|2020-11-24 14:55:50|3777|3771|3775|3769|3777|3771|3774.4|3768.4|6
1606229760000|2020-11-24 14:56:00|3775.4|3769.4|3775.5|3769.5|3775.5|3769.5|3775.4|3769.4|1
1606229770000|2020-11-24 14:56:10|3776.4|3770.4|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|0
1606229780000|2020-11-24 14:56:20|||||||||3
1606229800000|2020-11-24 14:56:40|3775.4|3769.4|3774.5|3768.5|3775.4|3769.4|3774.5|3768.5|1
1606229810000|2020-11-24 14:56:50|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|2
1606229820000|2020-11-24 14:57:00|3774.9|3768.9|3776.5|3770.5|3777.4|3771.4|3774.9|3768.9|2
1606229830000|2020-11-24 14:57:10|3777|3771|3777.4|3771.4|3777.4|3771.4|3777|3771|1
1606229840000|2020-11-24 14:57:20|3777|3771|3776.5|3770.5|3777|3771|3776.5|3770.5|1
1606229850000|2020-11-24 14:57:30|3776|3770|3775.5|3769.5|3776.4|3770.4|3775.5|3769.5|11
1606229860000|2020-11-24 14:57:40|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.5|3769.5|3
1606229870000|2020-11-24 14:57:50|3776.5|3770.5|3775.5|3769.5|3777.4|3771.4|3775.5|3769.5|32
1606229880000|2020-11-24 14:58:00|3775.8|3769.8|3774.8|3768.8|3775.8|3769.8|3774.4|3768.4|3
1606229890000|2020-11-24 14:58:10|3775.1|3769.1|3776.3|3770.3|3776.3|3770.3|3774.8|3768.8|3
1606229900000|2020-11-24 14:58:20|3775.8|3769.8|3774.4|3768.4|3776.8|3770.8|3773.5|3767.5|12
1606229910000|2020-11-24 14:58:30|3774.8|3768.8|3775.1|3769.1|3776.4|3770.4|3774.8|3768.8|5
1606229920000|2020-11-24 14:58:40|3774.8|3768.8|3774.5|3768.5|3775.3|3769.3|3774.5|3768.5|5
1606229930000|2020-11-24 14:58:50|||||||||2
1606229940000|2020-11-24 14:59:00|3775.5|3769.5|3775.9|3769.9|3776.3|3770.3|3775.5|3769.5|0
1606229950000|2020-11-24 14:59:10|3775.5|3769.5|3776.4|3770.4|3776.4|3770.4|3775.5|3769.5|4
1606229960000|2020-11-24 14:59:20|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.5|3769.5|7
1606229970000|2020-11-24 14:59:30|3776|3770|3775.5|3769.5|3776.4|3770.4|3775.5|3769.5|1
1606229980000|2020-11-24 14:59:40|3775.4|3769.4|3776|3770|3776.4|3770.4|3775.4|3769.4|3
1606229990000|2020-11-24 14:59:50|3776.4|3770.4|3776|3770|3776.4|3770.4|3775.8|3769.8|2
1606230000000|2020-11-24 15:00:00|3776.4|3770.4|3774.5|3768.5|3776.4|3770.4|3774.5|3768.5|3
1606230010000|2020-11-24 15:00:10|3775|3769|3775|3769|3775|3769|3775|3769|0
1606230020000|2020-11-24 15:00:20|3774.5|3768.5|3773.5|3767.5|3774.5|3768.5|3773.5|3767.5|12
1606230030000|2020-11-24 15:00:30|3772.5|3766.5|3774|3768|3774|3768|3772.5|3766.5|4
1606230040000|2020-11-24 15:00:40|3773.5|3767.5|3775.5|3769.5|3775.5|3769.5|3773.5|3767.5|1
1606230050000|2020-11-24 15:00:50|3775.4|3769.4|3775|3769|3775.5|3769.5|3774.5|3768.5|2
1606230060000|2020-11-24 15:01:00|3774.5|3768.5|3774.6|3768.6|3775|3769|3773.5|3767.5|24
1606230070000|2020-11-24 15:01:10|3775|3769|3774.5|3768.5|3775.4|3769.4|3774|3768|1
1606230080000|2020-11-24 15:01:20|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3773.5|3767.5|7
1606230090000|2020-11-24 15:01:30|3773.5|3767.5|3772.5|3766.5|3773.5|3767.5|3772.4|3766.4|29
1606230100000|2020-11-24 15:01:40|3772.6|3766.6|3772.5|3766.5|3773|3767|3771.5|3765.5|39
1606230110000|2020-11-24 15:01:50|3772.4|3766.4|3772|3766|3772.5|3766.5|3771.6|3765.6|12
1606230120000|2020-11-24 15:02:00|3771.9|3765.9|3770.4|3764.4|3771.9|3765.9|3769.4|3763.4|24
1606230130000|2020-11-24 15:02:10|3770|3764|3770|3764|3770.4|3764.4|3769.3|3763.3|10
1606230140000|2020-11-24 15:02:20|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|0
1606230150000|2020-11-24 15:02:30|3771.4|3765.4|3770.5|3764.5|3771.4|3765.4|3770.5|3764.5|1
1606230160000|2020-11-24 15:02:40|3770.4|3764.4|3771.4|3765.4|3771.4|3765.4|3770.4|3764.4|1
1606230170000|2020-11-24 15:02:50|3770.5|3764.5|3770|3764|3771|3765|3770|3764|0
1606230180000|2020-11-24 15:03:00|3770.4|3764.4|3771.4|3765.4|3771.4|3765.4|3770.4|3764.4|0
1606230190000|2020-11-24 15:03:10|3771|3765|3771.4|3765.4|3771.4|3765.4|3770.5|3764.5|0
1606230200000|2020-11-24 15:03:20|3771|3765|3769.4|3763.4|3771.4|3765.4|3769.4|3763.4|2
1606230210000|2020-11-24 15:03:30|3770|3764|3770.4|3764.4|3770.4|3764.4|3769.6|3763.6|0
1606230220000|2020-11-24 15:03:40|3770|3764|3770.9|3764.9|3770.9|3764.9|3770|3764|0
1606230230000|2020-11-24 15:03:50|3771.3|3765.3|3770.4|3764.4|3771.3|3765.3|3770|3764|2
1606230240000|2020-11-24 15:04:00|3770|3764|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|71
1606230250000|2020-11-24 15:04:10|3769.4|3763.4|3769.5|3763.5|3769.5|3763.5|3769.4|3763.4|0
1606230260000|2020-11-24 15:04:20|3769.4|3763.4|3770.5|3764.5|3771.3|3765.3|3769.4|3763.4|0
1606230270000|2020-11-24 15:04:30|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.5|3764.5|2
1606230280000|2020-11-24 15:04:40|3772.3|3766.3|3772.5|3766.5|3773.4|3767.4|3772.3|3766.3|1
1606230290000|2020-11-24 15:04:50|3772.4|3766.4|3771|3765|3772.4|3766.4|3771|3765|0
1606230300000|2020-11-24 15:05:00|3770.5|3764.5|3771.4|3765.4|3772.4|3766.4|3770.5|3764.5|0
1606230310000|2020-11-24 15:05:10|3771.5|3765.5|3770.5|3764.5|3771.5|3765.5|3770.5|3764.5|0
1606230320000|2020-11-24 15:05:20|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|0
1606230330000|2020-11-24 15:05:30|3771|3765|3771.4|3765.4|3771.4|3765.4|3771|3765|0
1606230340000|2020-11-24 15:05:40|3771|3765|3772.4|3766.4|3772.4|3766.4|3771|3765|0
1606230350000|2020-11-24 15:05:50|||||||||1
1606230360000|2020-11-24 15:06:00|3771.2|3765.2|3772.4|3766.4|3772.5|3766.5|3771.2|3765.2|21
1606230370000|2020-11-24 15:06:10|3772|3766|3770.4|3764.4|3772.4|3766.4|3770.4|3764.4|1
1606230380000|2020-11-24 15:06:20|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|1
1606230400000|2020-11-24 15:06:40|3771.5|3765.5|3771.4|3765.4|3771.5|3765.5|3771.4|3765.4|5
1606230410000|2020-11-24 15:06:50|3771|3765|3772.5|3766.5|3772.5|3766.5|3770.5|3764.5|6
1606230420000|2020-11-24 15:07:00|3772.4|3766.4|3774.5|3768.5|3774.5|3768.5|3772.4|3766.4|3
1606230430000|2020-11-24 15:07:10|3775.4|3769.4|3775.5|3769.5|3776|3770|3775.4|3769.4|0
1606230440000|2020-11-24 15:07:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3774.5|3768.5|0
1606230450000|2020-11-24 15:07:30|3774.5|3768.5|3775.4|3769.4|3775.4|3769.4|3774.5|3768.5|0
1606230460000|2020-11-24 15:07:40|3774.6|3768.6|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|0
1606230470000|2020-11-24 15:07:50|3775.6|3769.6|3777.6|3771.6|3777.6|3771.6|3775.5|3769.5|346
1606230480000|2020-11-24 15:08:00|3778.1|3772.1|3779.6|3773.6|3779.6|3773.6|3777.6|3771.6|1
1606230490000|2020-11-24 15:08:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3779.7|3773.7|13
1606230500000|2020-11-24 15:08:20|3780.1|3774.1|3779.7|3773.7|3780.7|3774.7|3779.7|3773.7|4
1606230510000|2020-11-24 15:08:30|3779.6|3773.6|3778.1|3772.1|3779.6|3773.6|3778.1|3772.1|1
1606230520000|2020-11-24 15:08:40|3777.7|3771.7|3778.1|3772.1|3778.6|3772.6|3777.7|3771.7|0
1606230530000|2020-11-24 15:08:50|3778.5|3772.5|3777.5|3771.5|3778.6|3772.6|3776.7|3770.7|0
1606230540000|2020-11-24 15:09:00|3777.6|3771.6|3776.6|3770.6|3777.6|3771.6|3776.6|3770.6|0
1606230550000|2020-11-24 15:09:10|3776.5|3770.5|3776.1|3770.1|3776.5|3770.5|3776.1|3770.1|0
1606230560000|2020-11-24 15:09:20|3775.7|3769.7|3775.7|3769.7|3776.5|3770.5|3775.6|3769.6|16
1606230570000|2020-11-24 15:09:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|0
1606230580000|2020-11-24 15:09:40|3775.7|3769.7|3775.6|3769.6|3775.7|3769.7|3774.7|3768.7|21
1606230590000|2020-11-24 15:09:50|3775.1|3769.1|3772.6|3766.6|3775.1|3769.1|3772.6|3766.6|2
1606230600000|2020-11-24 15:10:00|3772.2|3766.2|3770.7|3764.7|3772.6|3766.6|3770.6|3764.6|1
1606230610000|2020-11-24 15:10:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.1|3765.1|0
1606230620000|2020-11-24 15:10:20|3770.7|3764.7|3771.5|3765.5|3771.5|3765.5|3770.6|3764.6|1
1606230630000|2020-11-24 15:10:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|1
1606230640000|2020-11-24 15:10:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|18
1606230650000|2020-11-24 15:10:50|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|2
1606230660000|2020-11-24 15:11:00|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3770.6|3764.6|33
1606230670000|2020-11-24 15:11:10|3771.6|3765.6|3772.6|3766.6|3772.6|3766.6|3771.5|3765.5|5
1606230680000|2020-11-24 15:11:20|||||||||3
1606230690000|2020-11-24 15:11:30|3772.5|3766.5|3771.5|3765.5|3772.5|3766.5|3771.5|3765.5|0
1606230700000|2020-11-24 15:11:40|3771.1|3765.1|3772.5|3766.5|3772.6|3766.6|3770.7|3764.7|0
1606230710000|2020-11-24 15:11:50|3771.7|3765.7|3771.6|3765.6|3771.7|3765.7|3771.6|3765.6|0
1606230720000|2020-11-24 15:12:00|3771.5|3765.5|3771.6|3765.6|3772.1|3766.1|3770.7|3764.7|3
1606230730000|2020-11-24 15:12:10|||||||||6
1606230740000|2020-11-24 15:12:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1606230750000|2020-11-24 15:12:30|3771.6|3765.6|3772.2|3766.2|3772.2|3766.2|3771.6|3765.6|8
1606230760000|2020-11-24 15:12:40|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3771.7|3765.7|18
1606230770000|2020-11-24 15:12:50|3773.7|3767.7|3773.6|3767.6|3773.7|3767.7|3773.6|3767.6|2
1606230780000|2020-11-24 15:13:00|3773.5|3767.5|3772.7|3766.7|3773.6|3767.6|3772.7|3766.7|2
1606230790000|2020-11-24 15:13:10|3772.8|3766.8|3772.6|3766.6|3772.8|3766.8|3772.6|3766.6|1
1606230800000|2020-11-24 15:13:20|3771.7|3765.7|3773.7|3767.7|3774.2|3768.2|3771.7|3765.7|51
1606230810000|2020-11-24 15:13:30|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3772.8|3766.8|5
1606230820000|2020-11-24 15:13:40|3772.7|3766.7|3771.7|3765.7|3772.7|3766.7|3771.7|3765.7|45
1606230830000|2020-11-24 15:13:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1606230840000|2020-11-24 15:14:00|||||||||1
1606230850000|2020-11-24 15:14:10|3772.1|3766.1|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|1
1606230860000|2020-11-24 15:14:20|3774.6|3768.6|3772.6|3766.6|3775.5|3769.5|3772.6|3766.6|17
1606230870000|2020-11-24 15:14:30|3773.1|3767.1|3771.7|3765.7|3773.5|3767.5|3771.7|3765.7|139
1606230880000|2020-11-24 15:14:40|||||||||21
1606230890000|2020-11-24 15:14:50|3770.8|3764.8|3771.7|3765.7|3771.7|3765.7|3770.8|3764.8|32
1606230900000|2020-11-24 15:15:00|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|42
1606230910000|2020-11-24 15:15:10|3772.3|3766.3|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|4
1606230920000|2020-11-24 15:15:20|3772.7|3766.7|3772.8|3766.8|3773.7|3767.7|3772.2|3766.2|2
1606230930000|2020-11-24 15:15:30|3772.7|3766.7|3773.7|3767.7|3773.8|3767.8|3772.7|3766.7|0
1606230940000|2020-11-24 15:15:40|3773.8|3767.8|3774.8|3768.8|3775.7|3769.7|3773.7|3767.7|1
1606230950000|2020-11-24 15:15:50|3774.7|3768.7|3773.8|3767.8|3774.7|3768.7|3773.8|3767.8|7
1606230960000|2020-11-24 15:16:00|3773.7|3767.7|3774.7|3768.7|3774.7|3768.7|3773.7|3767.7|0
1606230970000|2020-11-24 15:16:10|3774.8|3768.8|3775.2|3769.2|3775.2|3769.2|3774.8|3768.8|0
1606230980000|2020-11-24 15:16:20|3775.4|3769.4|3775.7|3769.7|3775.8|3769.8|3775.2|3769.2|0
1606230990000|2020-11-24 15:16:30|3775.3|3769.3|3775.2|3769.2|3775.3|3769.3|3775.2|3769.2|133
1606231000000|2020-11-24 15:16:40|3774.8|3768.8|3773.8|3767.8|3774.8|3768.8|3773.8|3767.8|0
1606231010000|2020-11-24 15:16:50|3773.7|3767.7|3773.8|3767.8|3773.8|3767.8|3773.7|3767.7|2
1606231020000|2020-11-24 15:17:00|3773.7|3767.7|3774.8|3768.8|3774.8|3768.8|3773.7|3767.7|0
1606231040000|2020-11-24 15:17:20|3775.8|3769.8|3776.7|3770.7|3777.7|3771.7|3775.7|3769.7|10
1606231050000|2020-11-24 15:17:30|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.7|3769.7|1
1606231060000|2020-11-24 15:17:40|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.7|3769.7|80
1606231070000|2020-11-24 15:17:50|3775.3|3769.3|3773.8|3767.8|3775.3|3769.3|3773.8|3767.8|2
1606231080000|2020-11-24 15:18:00|3774.2|3768.2|3773.8|3767.8|3774.7|3768.7|3773.8|3767.8|0
1606231090000|2020-11-24 15:18:10|3774.2|3768.2|3773.8|3767.8|3774.7|3768.7|3773.8|3767.8|30
1606231100000|2020-11-24 15:18:20|3773.7|3767.7|3774.9|3768.9|3775.7|3769.7|3773.3|3767.3|6
1606231110000|2020-11-24 15:18:30|3775.3|3769.3|3776.8|3770.8|3776.8|3770.8|3775.3|3769.3|2
1606231120000|2020-11-24 15:18:40|3776.7|3770.7|3776.8|3770.8|3776.8|3770.8|3775.8|3769.8|65
1606231130000|2020-11-24 15:18:50|3777.3|3771.3|3775.8|3769.8|3777.3|3771.3|3775.3|3769.3|0
1606231140000|2020-11-24 15:19:00|3775.3|3769.3|3774.9|3768.9|3775.8|3769.8|3774.9|3768.9|1
1606231150000|2020-11-24 15:19:10|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|55
1606231160000|2020-11-24 15:19:20|||||||||21
1606231170000|2020-11-24 15:19:30|||||||||3
1606231180000|2020-11-24 15:19:40|3775.7|3769.7|3774.9|3768.9|3775.7|3769.7|3774.9|3768.9|3
1606231190000|2020-11-24 15:19:50|3775|3769|3775|3769|3775|3769|3775|3769|23
1606231200000|2020-11-24 15:20:00|3774.9|3768.9|3775|3769|3775|3769|3774.1|3768.1|8
1606231210000|2020-11-24 15:20:10|3775.1|3769.1|3775|3769|3775.1|3769.1|3775|3769|0
1606231220000|2020-11-24 15:20:20|||||||||32
1606231230000|2020-11-24 15:20:30|3776|3770|3776.1|3770.1|3776.1|3770.1|3776|3770|0
1606231240000|2020-11-24 15:20:40|3776|3770|3775.1|3769.1|3776|3770|3775.1|3769.1|0
1606231250000|2020-11-24 15:20:50|3776|3770|3774.5|3768.5|3776.1|3770.1|3774.5|3768.5|34
1606231260000|2020-11-24 15:21:00|3774.1|3768.1|3775|3769|3775|3769|3774.1|3768.1|0
1606231280000|2020-11-24 15:21:20|3774.1|3768.1|3775|3769|3775|3769|3774.1|3768.1|0
1606231290000|2020-11-24 15:21:30|3774.5|3768.5|3774.9|3768.9|3775|3769|3774.5|3768.5|0
1606231300000|2020-11-24 15:21:40|3774.5|3768.5|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|0
1606231310000|2020-11-24 15:21:50|||||||||1
1606231320000|2020-11-24 15:22:00|3774.9|3768.9|3774.1|3768.1|3774.9|3768.9|3774.1|3768.1|85
1606231330000|2020-11-24 15:22:10|||||||||39
1606231340000|2020-11-24 15:22:20|||||||||2
1606231360000|2020-11-24 15:22:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.1|3768.1|0
1606231370000|2020-11-24 15:22:50|3775|3769|3776|3770|3776|3770|3775|3769|5
1606231380000|2020-11-24 15:23:00|3775.9|3769.9|3775.9|3769.9|3776|3770|3775|3769|1
1606231390000|2020-11-24 15:23:10|3776|3770|3775.9|3769.9|3776|3770|3775|3769|0
1606231400000|2020-11-24 15:23:20|3775|3769|3774.9|3768.9|3775|3769|3774.9|3768.9|5
1606231410000|2020-11-24 15:23:30|3774.5|3768.5|3773|3767|3774.5|3768.5|3773|3767|13
1606231420000|2020-11-24 15:23:40|3773.1|3767.1|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|0
1606231430000|2020-11-24 15:23:50|3772.5|3766.5|3772.9|3766.9|3772.9|3766.9|3772.5|3766.5|0
1606231440000|2020-11-24 15:24:00|3772.1|3766.1|3772|3766|3772.5|3766.5|3772|3766|1
1606231450000|2020-11-24 15:24:10|3772.1|3766.1|3772.9|3766.9|3772.9|3766.9|3772.1|3766.1|30
1606231460000|2020-11-24 15:24:20|3772.5|3766.5|3769.9|3763.9|3772.9|3766.9|3769.9|3763.9|16
1606231470000|2020-11-24 15:24:30|||||||||3
1606231480000|2020-11-24 15:24:40|||||||||1
1606231490000|2020-11-24 15:24:50|||||||||2
1606231510000|2020-11-24 15:25:10|3770|3764|3769.9|3763.9|3770.4|3764.4|3769.9|3763.9|2
1606231520000|2020-11-24 15:25:20|3770.7|3764.7|3771.9|3765.9|3771.9|3765.9|3770.7|3764.7|16
1606231530000|2020-11-24 15:25:30|3772|3766|3772.9|3766.9|3772.9|3766.9|3772|3766|1
1606231540000|2020-11-24 15:25:40|3771.9|3765.9|3771.9|3765.9|3772.8|3766.8|3771.9|3765.9|2
1606231550000|2020-11-24 15:25:50|3771.7|3765.7|3771.9|3765.9|3771.9|3765.9|3771.7|3765.7|20
1606231560000|2020-11-24 15:26:00|3771.5|3765.5|3770.9|3764.9|3771.5|3765.5|3770.8|3764.8|1
1606231570000|2020-11-24 15:26:10|3770.4|3764.4|3770|3764|3770.4|3764.4|3769.9|3763.9|1
1606231580000|2020-11-24 15:26:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|1
1606231590000|2020-11-24 15:26:30|3769|3763|3768|3762|3769|3763|3768|3762|0
1606231600000|2020-11-24 15:26:40|3768.5|3762.5|3768.9|3762.9|3769|3763|3768.5|3762.5|1
1606231610000|2020-11-24 15:26:50|3769|3763|3768|3762|3769|3763|3768|3762|3
1606231620000|2020-11-24 15:27:00|3767.9|3761.9|3768|3762|3768|3762|3767.9|3761.9|0
1606231630000|2020-11-24 15:27:10|3767.9|3761.9|3767|3761|3768|3762|3767|3761|2
1606231640000|2020-11-24 15:27:20|3768|3762|3768|3762|3768.4|3762.4|3768|3762|0
1606231650000|2020-11-24 15:27:30|3768.1|3762.1|3769|3763|3770|3764|3768|3762|1
1606231660000|2020-11-24 15:27:40|3769.9|3763.9|3769|3763|3770|3764|3768.9|3762.9|11
1606231670000|2020-11-24 15:27:50|3769.1|3763.1|3768.1|3762.1|3769.1|3763.1|3768.1|3762.1|196
1606231680000|2020-11-24 15:28:00|3769.1|3763.1|3770.5|3764.5|3770.5|3764.5|3769.1|3763.1|5
1606231690000|2020-11-24 15:28:10|3770|3764|3769|3763|3770|3764|3769|3763|0
1606231700000|2020-11-24 15:28:20|3768.9|3762.9|3768.5|3762.5|3768.9|3762.9|3768.1|3762.1|1
1606231710000|2020-11-24 15:28:30|3769|3763|3769|3763|3769|3763|3768.9|3762.9|1
1606231720000|2020-11-24 15:28:40|3768.9|3762.9|3769|3763|3769|3763|3768.9|3762.9|0
1606231730000|2020-11-24 15:28:50|3769.1|3763.1|3770|3764|3770|3764|3769.1|3763.1|1
1606231740000|2020-11-24 15:29:00|3769.9|3763.9|3769|3763|3769.9|3763.9|3769|3763|0
1606231750000|2020-11-24 15:29:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|1
1606231760000|2020-11-24 15:29:20|3769|3763|3769|3763|3769|3763|3769|3763|1
1606231770000|2020-11-24 15:29:30|||||||||1
1606231780000|2020-11-24 15:29:40|3769.1|3763.1|3768.2|3762.2|3769.1|3763.1|3768.2|3762.2|14
1606231790000|2020-11-24 15:29:50|3769.1|3763.1|3768.1|3762.1|3769.1|3763.1|3768.1|3762.1|35
1606231800000|2020-11-24 15:30:00|3768.2|3762.2|3767.2|3761.2|3768.2|3762.2|3767.2|3761.2|1
1606231810000|2020-11-24 15:30:10|3767.1|3761.1|3767.3|3761.3|3767.3|3761.3|3766.3|3760.3|133
1606231820000|2020-11-24 15:30:20|3768.3|3762.3|3767.7|3761.7|3768.3|3762.3|3767.7|3761.7|19
1606231830000|2020-11-24 15:30:30|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|7
1606231840000|2020-11-24 15:30:40|3767.1|3761.1|3767.1|3761.1|3767.3|3761.3|3767.1|3761.1|1
1606231850000|2020-11-24 15:30:50|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1606231860000|2020-11-24 15:31:00|||||||||3
1606231870000|2020-11-24 15:31:10|3768.1|3762.1|3768.3|3762.3|3768.3|3762.3|3767.7|3761.7|5
1606231880000|2020-11-24 15:31:20|||||||||110
1606231890000|2020-11-24 15:31:30|||||||||4
1606231900000|2020-11-24 15:31:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3768.3|3762.3|3
1606231910000|2020-11-24 15:31:50|3769.1|3763.1|3769.3|3763.3|3769.3|3763.3|3769.1|3763.1|2
1606231920000|2020-11-24 15:32:00|3769.1|3763.1|3768.3|3762.3|3769.3|3763.3|3768.3|3762.3|12
1606231930000|2020-11-24 15:32:10|||||||||70
1606231940000|2020-11-24 15:32:20|||||||||114
1606231950000|2020-11-24 15:32:30|3769.2|3763.2|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|6
1606231960000|2020-11-24 15:32:40|||||||||3
1606231970000|2020-11-24 15:32:50|3768.4|3762.4|3767.5|3761.5|3768.4|3762.4|3767.5|3761.5|10
1606231980000|2020-11-24 15:33:00|||||||||21
1606231990000|2020-11-24 15:33:10|||||||||20
1606232000000|2020-11-24 15:33:20|||||||||22
1606232010000|2020-11-24 15:33:30|||||||||11
1606232020000|2020-11-24 15:33:40|||||||||5
1606232030000|2020-11-24 15:33:50|||||||||4
1606232040000|2020-11-24 15:34:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|14
1606232050000|2020-11-24 15:34:10|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|2
1606232070000|2020-11-24 15:34:30|3768.5|3762.5|3770.3|3764.3|3770.4|3764.4|3768.5|3762.5|4
1606232080000|2020-11-24 15:34:40|3769.5|3763.5|3768.4|3762.4|3769.5|3763.5|3768.3|3762.3|1
1606232090000|2020-11-24 15:34:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1606232100000|2020-11-24 15:35:00|3768.4|3762.4|3769.3|3763.3|3769.3|3763.3|3768.4|3762.4|5
1606232110000|2020-11-24 15:35:10|3768.5|3762.5|3768.4|3762.4|3768.5|3762.5|3768.4|3762.4|1
1606232120000|2020-11-24 15:35:20|3768.3|3762.3|3768.4|3762.4|3768.4|3762.4|3767.5|3761.5|1
1606232130000|2020-11-24 15:35:30|3768.8|3762.8|3769.5|3763.5|3769.5|3763.5|3768.8|3762.8|2
1606232140000|2020-11-24 15:35:40|3769.4|3763.4|3769.4|3763.4|3769.5|3763.5|3769.4|3763.4|6
1606232150000|2020-11-24 15:35:50|3769.5|3763.5|3769.4|3763.4|3769.5|3763.5|3769.4|3763.4|0
1606232160000|2020-11-24 15:36:00|3770.4|3764.4|3770.4|3764.4|3771.3|3765.3|3769.4|3763.4|3
1606232170000|2020-11-24 15:36:10|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|1
1606232180000|2020-11-24 15:36:20|3770.5|3764.5|3771.3|3765.3|3771.3|3765.3|3770.5|3764.5|11
1606232190000|2020-11-24 15:36:30|3772.3|3766.3|3772.3|3766.3|3772.8|3766.8|3772.3|3766.3|11
1606232200000|2020-11-24 15:36:40|||||||||33
1606232210000|2020-11-24 15:36:50|3771.4|3765.4|3771.3|3765.3|3771.4|3765.4|3770.9|3764.9|0
1606232220000|2020-11-24 15:37:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|2
1606232230000|2020-11-24 15:37:10|3772.4|3766.4|3772.3|3766.3|3772.4|3766.4|3772.3|3766.3|6
1606232240000|2020-11-24 15:37:20|3773.4|3767.4|3774.3|3768.3|3774.4|3768.4|3773.4|3767.4|44
1606232250000|2020-11-24 15:37:30|3775.2|3769.2|3776.3|3770.3|3777.1|3771.1|3775.2|3769.2|9
1606232260000|2020-11-24 15:37:40|3777.3|3771.3|3778.3|3772.3|3778.3|3772.3|3777.2|3771.2|7
1606232270000|2020-11-24 15:37:50|3778.4|3772.4|3778.3|3772.3|3778.4|3772.4|3777.8|3771.8|5
1606232280000|2020-11-24 15:38:00|3778.4|3772.4|3779.3|3773.3|3779.4|3773.4|3778.3|3772.3|11
1606232290000|2020-11-24 15:38:10|3778.8|3772.8|3777.4|3771.4|3779.3|3773.3|3777.4|3771.4|12
1606232300000|2020-11-24 15:38:20|3776.9|3770.9|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|0
1606232310000|2020-11-24 15:38:30|3776.8|3770.8|3776.9|3770.9|3776.9|3770.9|3776.8|3770.8|1
1606232320000|2020-11-24 15:38:40|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3775.9|3769.9|9
1606232330000|2020-11-24 15:38:50|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|1
1606232340000|2020-11-24 15:39:00|||||||||2
1606232350000|2020-11-24 15:39:10|3778.3|3772.3|3777.3|3771.3|3778.3|3772.3|3777.3|3771.3|3
1606232360000|2020-11-24 15:39:20|3775.8|3769.8|3775.3|3769.3|3776.3|3770.3|3775.3|3769.3|10
1606232370000|2020-11-24 15:39:30|3775.4|3769.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|10
1606232380000|2020-11-24 15:39:40|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|1
1606232390000|2020-11-24 15:39:50|3776.3|3770.3|3777.3|3771.3|3777.3|3771.3|3776.3|3770.3|1
1606232400000|2020-11-24 15:40:00|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.4|3770.4|0
1606232410000|2020-11-24 15:40:10|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3776.4|3770.4|1
1606232420000|2020-11-24 15:40:20|3777.5|3771.5|3779.2|3773.2|3779.2|3773.2|3777.5|3771.5|345
1606232430000|2020-11-24 15:40:30|3779.1|3773.1|3780.7|3774.7|3780.7|3774.7|3778.7|3772.7|30
1606232440000|2020-11-24 15:40:40|3779.9|3773.9|3779.7|3773.7|3780.7|3774.7|3779.7|3773.7|5
1606232450000|2020-11-24 15:40:50|3778.8|3772.8|3778.7|3772.7|3778.8|3772.8|3778.6|3772.6|7
1606232460000|2020-11-24 15:41:00|3778.3|3772.3|3777.7|3771.7|3778.5|3772.5|3777.5|3771.5|2
1606232470000|2020-11-24 15:41:10|3776.7|3770.7|3776.1|3770.1|3776.7|3770.7|3776.1|3770.1|1
1606232480000|2020-11-24 15:41:20|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|1
1606232490000|2020-11-24 15:41:30|3776.6|3770.6|3775.7|3769.7|3776.6|3770.6|3775.2|3769.2|2
1606232510000|2020-11-24 15:41:50|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|4
1606232520000|2020-11-24 15:42:00|||||||||27
1606232530000|2020-11-24 15:42:10|3776.3|3770.3|3778.7|3772.7|3778.7|3772.7|3776.3|3770.3|1
1606232540000|2020-11-24 15:42:20|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3
1606232550000|2020-11-24 15:42:30|||||||||1
1606232560000|2020-11-24 15:42:40|3778.7|3772.7|3778.2|3772.2|3779.3|3773.3|3778.2|3772.2|7
1606232570000|2020-11-24 15:42:50|3777.7|3771.7|3778.7|3772.7|3778.7|3772.7|3777.7|3771.7|26
1606232580000|2020-11-24 15:43:00|3778.2|3772.2|3777.7|3771.7|3778.2|3772.2|3777.7|3771.7|1
1606232590000|2020-11-24 15:43:10|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|0
1606232600000|2020-11-24 15:43:20|||||||||4
1606232610000|2020-11-24 15:43:30|||||||||21
1606232620000|2020-11-24 15:43:40|3779.7|3773.7|3779.7|3773.7|3780.5|3774.5|3779.7|3773.7|204
1606232630000|2020-11-24 15:43:50|3779.2|3773.2|3779.1|3773.1|3779.7|3773.7|3779.1|3773.1|1
1606232640000|2020-11-24 15:44:00|3778.7|3772.7|3778.7|3772.7|3779.5|3773.5|3778.7|3772.7|9
1606232650000|2020-11-24 15:44:10|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.6|3773.6|44
1606232660000|2020-11-24 15:44:20|3778.9|3772.9|3779.1|3773.1|3779.2|3773.2|3778.9|3772.9|1
1606232670000|2020-11-24 15:44:30|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3778.7|3772.7|40
1606232690000|2020-11-24 15:44:50|3780.7|3774.7|3780.5|3774.5|3780.7|3774.7|3779.5|3773.5|6
1606232700000|2020-11-24 15:45:00|3780.4|3774.4|3780.4|3774.4|3780.5|3774.5|3780.4|3774.4|3
1606232710000|2020-11-24 15:45:10|3779.4|3773.4|3780.5|3774.5|3780.5|3774.5|3779.4|3773.4|6
1606232720000|2020-11-24 15:45:20|3780.4|3774.4|3780.5|3774.5|3780.5|3774.5|3779.9|3773.9|3
1606232730000|2020-11-24 15:45:30|3780|3774|3780|3774|3780|3774|3780|3774|2
1606232740000|2020-11-24 15:45:40|3780.5|3774.5|3779.9|3773.9|3780.5|3774.5|3779.5|3773.5|1
1606232750000|2020-11-24 15:45:50|3779.5|3773.5|3778.5|3772.5|3779.5|3773.5|3778.5|3772.5|2
1606232760000|2020-11-24 15:46:00|3778.6|3772.6|3779.5|3773.5|3779.5|3773.5|3778.5|3772.5|1
1606232770000|2020-11-24 15:46:10|3779|3773|3778.5|3772.5|3779.4|3773.4|3778.5|3772.5|1
1606232780000|2020-11-24 15:46:20|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|1
1606232790000|2020-11-24 15:46:30|3778.9|3772.9|3779.5|3773.5|3779.5|3773.5|3778.9|3772.9|1
1606232800000|2020-11-24 15:46:40|3779.6|3773.6|3780.5|3774.5|3780.6|3774.6|3779.6|3773.6|1
1606232810000|2020-11-24 15:46:50|3780|3774|3780.1|3774.1|3780.1|3774.1|3780|3774|0
1606232820000|2020-11-24 15:47:00|3780|3774|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|3
1606232830000|2020-11-24 15:47:10|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3
1606232840000|2020-11-24 15:47:20|||||||||1
1606232850000|2020-11-24 15:47:30|||||||||42
1606232860000|2020-11-24 15:47:40|||||||||2
1606232870000|2020-11-24 15:47:50|3779.5|3773.5|3779.9|3773.9|3779.9|3773.9|3779.4|3773.4|1
1606232880000|2020-11-24 15:48:00|3779.5|3773.5|3779.5|3773.5|3779.9|3773.9|3779.5|3773.5|0
1606232890000|2020-11-24 15:48:10|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|1
1606232900000|2020-11-24 15:48:20|||||||||3
1606232910000|2020-11-24 15:48:30|3779.2|3773.2|3779.2|3773.2|3779.3|3773.3|3779.2|3773.2|3
1606232920000|2020-11-24 15:48:40|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.2|3773.2|1
1606232930000|2020-11-24 15:48:50|3779.2|3773.2|3779.2|3773.2|3779.3|3773.3|3779.2|3773.2|0
1606232940000|2020-11-24 15:49:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1606232950000|2020-11-24 15:49:10|3779.4|3773.4|3779.4|3773.4|3779.5|3773.5|3779.4|3773.4|1
1606232960000|2020-11-24 15:49:20|3779.5|3773.5|3779.3|3773.3|3779.5|3773.5|3779.3|3773.3|1
1606232970000|2020-11-24 15:49:30|3779.4|3773.4|3780.4|3774.4|3780.4|3774.4|3779.3|3773.3|23
1606232990000|2020-11-24 15:49:50|||||||||1
1606233000000|2020-11-24 15:50:00|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|0
1606233010000|2020-11-24 15:50:10|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|1
1606233020000|2020-11-24 15:50:20|3778.4|3772.4|3779.2|3773.2|3779.2|3773.2|3778.4|3772.4|1
1606233030000|2020-11-24 15:50:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|0
1606233040000|2020-11-24 15:50:40|3779.2|3773.2|3779.4|3773.4|3779.4|3773.4|3779.2|3773.2|9
1606233050000|2020-11-24 15:50:50|3779.5|3773.5|3779.4|3773.4|3779.5|3773.5|3779.4|3773.4|0
1606233060000|2020-11-24 15:51:00|3779.3|3773.3|3779.5|3773.5|3779.5|3773.5|3779.3|3773.3|9
1606233070000|2020-11-24 15:51:10|3779.4|3773.4|3779.9|3773.9|3780.4|3774.4|3779.4|3773.4|1
1606233080000|2020-11-24 15:51:20|3779.5|3773.5|3779.4|3773.4|3780.4|3774.4|3779.4|3773.4|3
1606233090000|2020-11-24 15:51:30|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1606233100000|2020-11-24 15:51:40|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.2|3773.2|0
1606233110000|2020-11-24 15:51:50|3779.2|3773.2|3779.2|3773.2|3779.3|3773.3|3779.2|3773.2|2
1606233120000|2020-11-24 15:52:00|||||||||1
1606233130000|2020-11-24 15:52:10|3779.3|3773.3|3779.4|3773.4|3779.4|3773.4|3779.3|3773.3|1
1606233140000|2020-11-24 15:52:20|3779.5|3773.5|3779.5|3773.5|3780.4|3774.4|3779.4|3773.4|1
1606233160000|2020-11-24 15:52:40|3779.4|3773.4|3777.9|3771.9|3779.5|3773.5|3777.9|3771.9|1
1606233170000|2020-11-24 15:52:50|3777.5|3771.5|3777.4|3771.4|3777.5|3771.5|3776.4|3770.4|10
1606233180000|2020-11-24 15:53:00|3776.9|3770.9|3777.4|3771.4|3778.4|3772.4|3776.4|3770.4|7
1606233190000|2020-11-24 15:53:10|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3
1606233200000|2020-11-24 15:53:20|3780.4|3774.4|3780.4|3774.4|3780.5|3774.5|3780.4|3774.4|8
1606233210000|2020-11-24 15:53:30|3780.5|3774.5|3780.3|3774.3|3780.5|3774.5|3780.3|3774.3|3
1606233220000|2020-11-24 15:53:40|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|0
1606233230000|2020-11-24 15:53:50|3780.4|3774.4|3780.4|3774.4|3780.5|3774.5|3780.4|3774.4|7
1606233240000|2020-11-24 15:54:00|||||||||1
1606233250000|2020-11-24 15:54:10|3780.3|3774.3|3780.5|3774.5|3780.5|3774.5|3780.3|3774.3|0
1606233260000|2020-11-24 15:54:20|||||||||1
1606233270000|2020-11-24 15:54:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|0
1606233280000|2020-11-24 15:54:40|3782.3|3776.3|3782.4|3776.4|3782.4|3776.4|3782.3|3776.3|8
1606233290000|2020-11-24 15:54:50|3782.3|3776.3|3780.4|3774.4|3782.4|3776.4|3780.3|3774.3|1
1606233300000|2020-11-24 15:55:00|||||||||1
1606233310000|2020-11-24 15:55:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|1
1606233320000|2020-11-24 15:55:20|3781.5|3775.5|3781.4|3775.4|3781.5|3775.5|3781.4|3775.4|0
1606233330000|2020-11-24 15:55:30|||||||||1
1606233340000|2020-11-24 15:55:40|3781.5|3775.5|3783|3777|3783|3777|3781.5|3775.5|0
1606233350000|2020-11-24 15:55:50|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1606233360000|2020-11-24 15:56:00|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|1
1606233370000|2020-11-24 15:56:10|3782.9|3776.9|3782.5|3776.5|3783.3|3777.3|3782.5|3776.5|0
1606233380000|2020-11-24 15:56:20|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.3|3776.3|1
1606233390000|2020-11-24 15:56:30|3782.3|3776.3|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|1
1606233400000|2020-11-24 15:56:40|3782.4|3776.4|3783.5|3777.5|3783.5|3777.5|3782.4|3776.4|97
1606233410000|2020-11-24 15:56:50|3784.3|3778.3|3784.5|3778.5|3784.5|3778.5|3784.3|3778.3|16
1606233420000|2020-11-24 15:57:00|3784.4|3778.4|3783.6|3777.6|3784.4|3778.4|3783.5|3777.5|1
1606233430000|2020-11-24 15:57:10|3783.5|3777.5|3782.6|3776.6|3783.5|3777.5|3782.6|3776.6|1
1606233440000|2020-11-24 15:57:20|3782.5|3776.5|3782.5|3776.5|3782.6|3776.6|3782.5|3776.5|0
1606233450000|2020-11-24 15:57:30|3782.6|3776.6|3782.5|3776.5|3782.6|3776.6|3782.5|3776.5|5
1606233460000|2020-11-24 15:57:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|30
1606233470000|2020-11-24 15:57:50|3781.5|3775.5|3781.6|3775.6|3781.6|3775.6|3781.5|3775.5|1
1606233480000|2020-11-24 15:58:00|3781.5|3775.5|3781.6|3775.6|3781.6|3775.6|3781.5|3775.5|2
1606233490000|2020-11-24 15:58:10|3781.5|3775.5|3781.5|3775.5|3781.6|3775.6|3781.5|3775.5|0
1606233500000|2020-11-24 15:58:20|3781.6|3775.6|3781.5|3775.5|3781.6|3775.6|3781.5|3775.5|1
1606233510000|2020-11-24 15:58:30|3779.6|3773.6|3777.6|3771.6|3779.6|3773.6|3777.1|3771.1|9
1606233520000|2020-11-24 15:58:40|3779.5|3773.5|3778.7|3772.7|3779.5|3773.5|3778.7|3772.7|0
1606233530000|2020-11-24 15:58:50|3778.6|3772.6|3778.5|3772.5|3778.6|3772.6|3777.7|3771.7|1
1606233540000|2020-11-24 15:59:00|3777.7|3771.7|3777.6|3771.6|3777.7|3771.7|3776.7|3770.7|0
1606233550000|2020-11-24 15:59:10|3777.2|3771.2|3776.5|3770.5|3777.2|3771.2|3776.5|3770.5|4
1606233560000|2020-11-24 15:59:20|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|1
1606233570000|2020-11-24 15:59:30|||||||||1
1606233580000|2020-11-24 15:59:40|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|1
1606233600000|2020-11-24 16:00:00|||||||||1
1606233620000|2020-11-24 16:00:20|||||||||1
1606233630000|2020-11-24 16:00:30|||||||||2
1606233640000|2020-11-24 16:00:40|3775.6|3769.6|3776.6|3770.6|3776.6|3770.6|3775.5|3769.5|3
1606233650000|2020-11-24 16:00:50|3776.5|3770.5|3776.1|3770.1|3776.5|3770.5|3776.1|3770.1|1
1606233660000|2020-11-24 16:01:00|3776.5|3770.5|3775.6|3769.6|3776.5|3770.5|3775.6|3769.6|0
1606233670000|2020-11-24 16:01:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|1
1606233680000|2020-11-24 16:01:20|3775.6|3769.6|3773.6|3767.6|3775.6|3769.6|3773.6|3767.6|3
1606233690000|2020-11-24 16:01:30|||||||||1
1606233700000|2020-11-24 16:01:40|3772.7|3766.7|3772.6|3766.6|3772.7|3766.7|3772.6|3766.6|6
1606233710000|2020-11-24 16:01:50|3773.5|3767.5|3772.7|3766.7|3773.5|3767.5|3772.7|3766.7|0
1606233720000|2020-11-24 16:02:00|3773.5|3767.5|3773.6|3767.6|3773.6|3767.6|3773.5|3767.5|2
1606233730000|2020-11-24 16:02:10|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1606233740000|2020-11-24 16:02:20|3773.5|3767.5|3773.7|3767.7|3773.7|3767.7|3773.1|3767.1|22
1606233750000|2020-11-24 16:02:30|3774.6|3768.6|3774.6|3768.6|3774.7|3768.7|3774.6|3768.6|2
1606233760000|2020-11-24 16:02:40|3774.7|3768.7|3775.6|3769.6|3775.6|3769.6|3774.7|3768.7|0
1606233770000|2020-11-24 16:02:50|3775.2|3769.2|3774.7|3768.7|3775.6|3769.6|3774.7|3768.7|1
1606233780000|2020-11-24 16:03:00|3775.6|3769.6|3775.1|3769.1|3775.6|3769.6|3774.7|3768.7|0
1606233790000|2020-11-24 16:03:10|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.2|3769.2|1
1606233800000|2020-11-24 16:03:20|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|62
1606233810000|2020-11-24 16:03:30|||||||||5
1606233820000|2020-11-24 16:03:40|3775.6|3769.6|3775.7|3769.7|3775.7|3769.7|3774.7|3768.7|2
1606233830000|2020-11-24 16:03:50|3775.2|3769.2|3775.6|3769.6|3775.7|3769.7|3775.2|3769.2|1
1606233840000|2020-11-24 16:04:00|3774.7|3768.7|3775.6|3769.6|3775.6|3769.6|3774.7|3768.7|26
1606233850000|2020-11-24 16:04:10|3775.2|3769.2|3776.6|3770.6|3777.7|3771.7|3774.7|3768.7|4
1606233860000|2020-11-24 16:04:20|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|187
1606233870000|2020-11-24 16:04:30|3775.2|3769.2|3776.8|3770.8|3776.8|3770.8|3774.9|3768.9|48
1606233880000|2020-11-24 16:04:40|3777.2|3771.2|3777.2|3771.2|3777.3|3771.3|3777.2|3771.2|0
1606233890000|2020-11-24 16:04:50|3777.3|3771.3|3777.8|3771.8|3778.2|3772.2|3777.3|3771.3|16
1606233910000|2020-11-24 16:05:10|||||||||1
1606233920000|2020-11-24 16:05:20|3777.7|3771.7|3775.8|3769.8|3777.7|3771.7|3775.8|3769.8|8
1606233930000|2020-11-24 16:05:30|3775.7|3769.7|3774.8|3768.8|3775.7|3769.7|3774.7|3768.7|9
1606233940000|2020-11-24 16:05:40|3774.7|3768.7|3774.8|3768.8|3774.8|3768.8|3774.7|3768.7|106
1606233960000|2020-11-24 16:06:00|3774.9|3768.9|3775.7|3769.7|3775.7|3769.7|3774.9|3768.9|8
1606233970000|2020-11-24 16:06:10|||||||||5
1606233980000|2020-11-24 16:06:20|||||||||1
1606233990000|2020-11-24 16:06:30|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|5
1606234000000|2020-11-24 16:06:40|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|1
1606234010000|2020-11-24 16:06:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|1
1606234030000|2020-11-24 16:07:10|||||||||1
1606234040000|2020-11-24 16:07:20|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|5
1606234050000|2020-11-24 16:07:30|3773.3|3767.3|3772.9|3766.9|3773.7|3767.7|3772.9|3766.9|56
1606234060000|2020-11-24 16:07:40|3772.8|3766.8|3772.7|3766.7|3772.8|3766.8|3772.7|3766.7|4
1606234070000|2020-11-24 16:07:50|3771.9|3765.9|3772.8|3766.8|3772.8|3766.8|3771.9|3765.9|0
1606234080000|2020-11-24 16:08:00|3773.3|3767.3|3773.2|3767.2|3773.3|3767.3|3773.2|3767.2|1
1606234090000|2020-11-24 16:08:10|3772.8|3766.8|3772.8|3766.8|3773.7|3767.7|3772.8|3766.8|1
1606234100000|2020-11-24 16:08:20|3772.7|3766.7|3772.8|3766.8|3772.8|3766.8|3772.7|3766.7|0
1606234110000|2020-11-24 16:08:30|3772.7|3766.7|3772.8|3766.8|3772.8|3766.8|3772.7|3766.7|1
1606234130000|2020-11-24 16:08:50|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|1
1606234140000|2020-11-24 16:09:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|1
1606234150000|2020-11-24 16:09:10|||||||||2
1606234160000|2020-11-24 16:09:20|3770.9|3764.9|3770.9|3764.9|3771.7|3765.7|3770.9|3764.9|1
1606234170000|2020-11-24 16:09:30|3771.7|3765.7|3770.9|3764.9|3771.8|3765.8|3770.9|3764.9|0
1606234180000|2020-11-24 16:09:40|3771.7|3765.7|3771.8|3765.8|3771.8|3765.8|3770.9|3764.9|1
1606234190000|2020-11-24 16:09:50|3771.4|3765.4|3770.9|3764.9|3771.8|3765.8|3770.9|3764.9|0
1606234200000|2020-11-24 16:10:00|3770.3|3764.3|3769.9|3763.9|3770.8|3764.8|3769.9|3763.9|27
1606234210000|2020-11-24 16:10:10|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3769.9|3763.9|2
1606234220000|2020-11-24 16:10:20|3769.9|3763.9|3769.7|3763.7|3769.9|3763.9|3768.9|3762.9|33
1606234230000|2020-11-24 16:10:30|3769.2|3763.2|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|4
1606234240000|2020-11-24 16:10:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1606234250000|2020-11-24 16:10:50|3769.2|3763.2|3769.2|3763.2|3769.6|3763.6|3769.2|3763.2|6
1606234260000|2020-11-24 16:11:00|3769.6|3763.6|3768.7|3762.7|3769.6|3763.6|3768.7|3762.7|5
1606234270000|2020-11-24 16:11:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1606234280000|2020-11-24 16:11:20|3768.7|3762.7|3768.7|3762.7|3769.6|3763.6|3768.7|3762.7|2
1606234290000|2020-11-24 16:11:30|3769.6|3763.6|3769.7|3763.7|3770.5|3764.5|3769.6|3763.6|0
1606234300000|2020-11-24 16:11:40|||||||||1
1606234320000|2020-11-24 16:12:00|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|3
1606234330000|2020-11-24 16:12:10|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|1
1606234350000|2020-11-24 16:12:30|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|1
1606234360000|2020-11-24 16:12:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1606234370000|2020-11-24 16:12:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1606234380000|2020-11-24 16:13:00|3771.5|3765.5|3771.6|3765.6|3771.6|3765.6|3771.5|3765.5|12
1606234390000|2020-11-24 16:13:10|3770.6|3764.6|3770.5|3764.5|3770.6|3764.6|3769.6|3763.6|0
1606234400000|2020-11-24 16:13:20|3770.1|3764.1|3769.6|3763.6|3770.5|3764.5|3769.5|3763.5|4
1606234420000|2020-11-24 16:13:40|||||||||1
1606234430000|2020-11-24 16:13:50|3769.5|3763.5|3768.7|3762.7|3769.5|3763.5|3768.7|3762.7|62
1606234440000|2020-11-24 16:14:00|3768.8|3762.8|3769.7|3763.7|3769.7|3763.7|3768.8|3762.8|0
1606234450000|2020-11-24 16:14:10|||||||||1
1606234460000|2020-11-24 16:14:20|3770.7|3764.7|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|0
1606234470000|2020-11-24 16:14:30|3770.9|3764.9|3769.7|3763.7|3770.9|3764.9|3769.7|3763.7|3
1606234480000|2020-11-24 16:14:40|3769.8|3763.8|3769.9|3763.9|3770.7|3764.7|3769.8|3763.8|154
1606234490000|2020-11-24 16:14:50|3769.8|3763.8|3770.8|3764.8|3770.8|3764.8|3769.8|3763.8|0
1606234500000|2020-11-24 16:15:00|3770.7|3764.7|3769.8|3763.8|3770.8|3764.8|3769.7|3763.7|1
1606234510000|2020-11-24 16:15:10|3769.7|3763.7|3769.9|3763.9|3769.9|3763.9|3769.7|3763.7|44
1606234520000|2020-11-24 16:15:20|||||||||2
1606234530000|2020-11-24 16:15:30|3770|3764|3770|3764|3770|3764|3769.9|3763.9|3
1606234540000|2020-11-24 16:15:40|3771|3765|3771.5|3765.5|3771.9|3765.9|3771|3765|3
1606234550000|2020-11-24 16:15:50|3771.9|3765.9|3771.9|3765.9|3772|3766|3771.9|3765.9|16
1606234560000|2020-11-24 16:16:00|3772.3|3766.3|3772.9|3766.9|3772.9|3766.9|3772.3|3766.3|16
1606234570000|2020-11-24 16:16:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|0
1606234580000|2020-11-24 16:16:20|3772.5|3766.5|3772.9|3766.9|3772.9|3766.9|3772.4|3766.4|16
1606234600000|2020-11-24 16:16:40|3771|3765|3769.9|3763.9|3771|3765|3769.9|3763.9|7
1606234610000|2020-11-24 16:16:50|3770|3764|3770|3764|3770|3764|3770|3764|10
1606234620000|2020-11-24 16:17:00|3770.8|3764.8|3771|3765|3771|3765|3770.5|3764.5|1
1606234630000|2020-11-24 16:17:10|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|1
1606234640000|2020-11-24 16:17:20|3771|3765|3771|3765|3771|3765|3770.9|3764.9|1
1606234650000|2020-11-24 16:17:30|3770.9|3764.9|3770.1|3764.1|3770.9|3764.9|3770.1|3764.1|1
1606234660000|2020-11-24 16:17:40|||||||||1
1606234670000|2020-11-24 16:17:50|3771|3765|3771|3765|3771|3765|3771|3765|2
1606234680000|2020-11-24 16:18:00|3770.6|3764.6|3771|3765|3771|3765|3770.5|3764.5|0
1606234690000|2020-11-24 16:18:10|3771.5|3765.5|3771|3765|3771.5|3765.5|3771|3765|1
1606234700000|2020-11-24 16:18:20|||||||||5
1606234710000|2020-11-24 16:18:30|3771.9|3765.9|3772|3766|3772|3766|3771.9|3765.9|0
1606234720000|2020-11-24 16:18:40|||||||||1
1606234740000|2020-11-24 16:19:00|||||||||1
1606234750000|2020-11-24 16:19:10|3771.9|3765.9|3772.5|3766.5|3772.5|3766.5|3771.9|3765.9|0
1606234760000|2020-11-24 16:19:20|3772.9|3766.9|3772.1|3766.1|3772.9|3766.9|3772|3766|1
1606234770000|2020-11-24 16:19:30|3772.5|3766.5|3772.4|3766.4|3772.5|3766.5|3772|3766|1
1606234780000|2020-11-24 16:19:40|3772.5|3766.5|3772.9|3766.9|3772.9|3766.9|3772.5|3766.5|0
1606234790000|2020-11-24 16:19:50|||||||||1
1606234810000|2020-11-24 16:20:10|3772.4|3766.4|3772|3766|3772.4|3766.4|3771.9|3765.9|1
1606234820000|2020-11-24 16:20:20|||||||||35
1606234830000|2020-11-24 16:20:30|3772.9|3766.9|3773|3767|3773.9|3767.9|3772.9|3766.9|9
1606234840000|2020-11-24 16:20:40|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772|3766|0
1606234850000|2020-11-24 16:20:50|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.4|3767.4|9
1606234860000|2020-11-24 16:21:00|3774.4|3768.4|3774.5|3768.5|3774.9|3768.9|3774.4|3768.4|14
1606234870000|2020-11-24 16:21:10|3774.9|3768.9|3776.4|3770.4|3777.4|3771.4|3774.9|3768.9|80
1606234880000|2020-11-24 16:21:20|3776.3|3770.3|3776.3|3770.3|3776.4|3770.4|3775.4|3769.4|2
1606234890000|2020-11-24 16:21:30|3775.9|3769.9|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|1
1606234900000|2020-11-24 16:21:40|3776.2|3770.2|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|0
1606234910000|2020-11-24 16:21:50|3777.2|3771.2|3776.4|3770.4|3777.2|3771.2|3776.4|3770.4|1
1606234920000|2020-11-24 16:22:00|3777.1|3771.1|3778.2|3772.2|3779.1|3773.1|3777.1|3771.1|0
1606234930000|2020-11-24 16:22:10|3778.1|3772.1|3777.2|3771.2|3778.1|3772.1|3777.2|3771.2|1
1606234940000|2020-11-24 16:22:20|3776.9|3770.9|3776.2|3770.2|3777.2|3771.2|3775.7|3769.7|2
1606234950000|2020-11-24 16:22:30|3775.9|3769.9|3775.4|3769.4|3776.2|3770.2|3775.4|3769.4|5
1606234960000|2020-11-24 16:22:40|3775.2|3769.2|3775.4|3769.4|3775.4|3769.4|3775.2|3769.2|1
1606234970000|2020-11-24 16:22:50|3776.2|3770.2|3776.4|3770.4|3776.4|3770.4|3775.9|3769.9|4
1606234980000|2020-11-24 16:23:00|3776.7|3770.7|3778.4|3772.4|3778.4|3772.4|3776.4|3770.4|14
1606234990000|2020-11-24 16:23:10|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.5|3771.5|81
1606235000000|2020-11-24 16:23:20|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|0
1606235010000|2020-11-24 16:23:30|3777.2|3771.2|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|6
1606235030000|2020-11-24 16:23:50|||||||||1
1606235040000|2020-11-24 16:24:00|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|21
1606235060000|2020-11-24 16:24:20|||||||||1
1606235070000|2020-11-24 16:24:30|3778.7|3772.7|3779.6|3773.6|3779.6|3773.6|3778.7|3772.7|0
1606235080000|2020-11-24 16:24:40|||||||||1
1606235090000|2020-11-24 16:24:50|3779.2|3773.2|3778.8|3772.8|3779.2|3773.2|3778.7|3772.7|0
1606235100000|2020-11-24 16:25:00|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.1|3773.1|1
1606235110000|2020-11-24 16:25:10|3778.8|3772.8|3779.2|3773.2|3779.2|3773.2|3778.8|3772.8|1
1606235120000|2020-11-24 16:25:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1606235130000|2020-11-24 16:25:30|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|1
1606235140000|2020-11-24 16:25:40|3779.7|3773.7|3779.3|3773.3|3779.8|3773.8|3778.9|3772.9|1
1606235150000|2020-11-24 16:25:50|3778.9|3772.9|3779.2|3773.2|3779.2|3773.2|3778.9|3772.9|0
1606235160000|2020-11-24 16:26:00|3778.2|3772.2|3777.7|3771.7|3778.8|3772.8|3777.7|3771.7|1
1606235170000|2020-11-24 16:26:10|||||||||1
1606235180000|2020-11-24 16:26:20|3776.8|3770.8|3777.2|3771.2|3777.6|3771.6|3776.8|3770.8|11
1606235190000|2020-11-24 16:26:30|3777.1|3771.1|3777.2|3771.2|3777.2|3771.2|3777.1|3771.1|0
1606235200000|2020-11-24 16:26:40|3777.6|3771.6|3777.7|3771.7|3777.7|3771.7|3777.6|3771.6|1
1606235210000|2020-11-24 16:26:50|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|0
1606235220000|2020-11-24 16:27:00|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|4
1606235230000|2020-11-24 16:27:10|||||||||1
1606235240000|2020-11-24 16:27:20|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3774.6|3768.6|2
1606235250000|2020-11-24 16:27:30|3775.2|3769.2|3774.7|3768.7|3775.2|3769.2|3774.7|3768.7|1
1606235260000|2020-11-24 16:27:40|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|0
1606235270000|2020-11-24 16:27:50|||||||||1
1606235280000|2020-11-24 16:28:00|3774.2|3768.2|3773.7|3767.7|3774.6|3768.6|3773.7|3767.7|1
1606235300000|2020-11-24 16:28:20|3773.8|3767.8|3774.7|3768.7|3774.7|3768.7|3773.8|3767.8|1
1606235310000|2020-11-24 16:28:30|||||||||1
1606235320000|2020-11-24 16:28:40|||||||||34
1606235340000|2020-11-24 16:29:00|3774.8|3768.8|3775.7|3769.7|3776.6|3770.6|3774.8|3768.8|17
1606235350000|2020-11-24 16:29:10|3775.6|3769.6|3775.7|3769.7|3775.7|3769.7|3775.6|3769.6|1
1606235360000|2020-11-24 16:29:20|3775.3|3769.3|3775.6|3769.6|3775.6|3769.6|3775.2|3769.2|0
1606235370000|2020-11-24 16:29:30|3775.2|3769.2|3775.6|3769.6|3775.6|3769.6|3774.8|3768.8|1
1606235380000|2020-11-24 16:29:40|3774.7|3768.7|3774.7|3768.7|3775.6|3769.6|3774.7|3768.7|1
1606235390000|2020-11-24 16:29:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|1
1606235400000|2020-11-24 16:30:00|3775.1|3769.1|3775.3|3769.3|3775.3|3769.3|3773.8|3767.8|62
1606235410000|2020-11-24 16:30:10|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|50
1606235420000|2020-11-24 16:30:20|3774.8|3768.8|3774.7|3768.7|3775.2|3769.2|3774.7|3768.7|1
1606235430000|2020-11-24 16:30:30|3775.6|3769.6|3775.7|3769.7|3775.7|3769.7|3775.6|3769.6|0
1606235440000|2020-11-24 16:30:40|3775.8|3769.8|3776.7|3770.7|3776.7|3770.7|3775.7|3769.7|1
1606235450000|2020-11-24 16:30:50|||||||||1
1606235470000|2020-11-24 16:31:10|||||||||1
1606235490000|2020-11-24 16:31:30|3775.8|3769.8|3777.7|3771.7|3779.7|3773.7|3775.7|3769.7|15
1606235500000|2020-11-24 16:31:40|3777.3|3771.3|3777.7|3771.7|3777.7|3771.7|3777.3|3771.3|1
1606235510000|2020-11-24 16:31:50|||||||||1
1606235520000|2020-11-24 16:32:00|3777.3|3771.3|3777.7|3771.7|3777.7|3771.7|3777.3|3771.3|1
1606235530000|2020-11-24 16:32:10|3777.3|3771.3|3776.7|3770.7|3777.3|3771.3|3776.3|3770.3|0
1606235540000|2020-11-24 16:32:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|1
1606235550000|2020-11-24 16:32:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|0
1606235560000|2020-11-24 16:32:40|||||||||1
1606235570000|2020-11-24 16:32:50|3776.9|3770.9|3777.7|3771.7|3777.7|3771.7|3776.9|3770.9|1
1606235580000|2020-11-24 16:33:00|3777.8|3771.8|3779.3|3773.3|3779.3|3773.3|3776.8|3770.8|4
1606235590000|2020-11-24 16:33:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3778.9|3772.9|2
1606235600000|2020-11-24 16:33:20|3779.7|3773.7|3779.8|3773.8|3779.8|3773.8|3778.8|3772.8|20
1606235610000|2020-11-24 16:33:30|3781.8|3775.8|3780.3|3774.3|3781.8|3775.8|3780.2|3774.2|112
1606235620000|2020-11-24 16:33:40|3780.7|3774.7|3781.7|3775.7|3781.7|3775.7|3780.3|3774.3|120
1606235630000|2020-11-24 16:33:50|3782.2|3776.2|3783.2|3777.2|3783.6|3777.6|3781.7|3775.7|95
1606235640000|2020-11-24 16:34:00|3782.8|3776.8|3784.6|3778.6|3784.6|3778.6|3782.6|3776.6|123
1606235650000|2020-11-24 16:34:10|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3784.6|3778.6|78
1606235660000|2020-11-24 16:34:20|3785.2|3779.2|3786.9|3780.9|3786.9|3780.9|3785.2|3779.2|5
1606235670000|2020-11-24 16:34:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|4
1606235680000|2020-11-24 16:34:40|3787.9|3781.9|3788.4|3782.4|3789.4|3783.4|3787.9|3781.9|12
1606235690000|2020-11-24 16:34:50|3788|3782|3790.6|3784.6|3791.1|3785.1|3787.9|3781.9|54
1606235700000|2020-11-24 16:35:00|3790.2|3784.2|3791.9|3785.9|3791.9|3785.9|3790.1|3784.1|50
1606235710000|2020-11-24 16:35:10|3791.1|3785.1|3790.5|3784.5|3791.5|3785.5|3790.5|3784.5|16
1606235720000|2020-11-24 16:35:20|3790.9|3784.9|3791.9|3785.9|3791.9|3785.9|3790.5|3784.5|124
1606235730000|2020-11-24 16:35:30|3791.4|3785.4|3790.7|3784.7|3791.4|3785.4|3789.9|3783.9|4
1606235740000|2020-11-24 16:35:40|3790.3|3784.3|3790.4|3784.4|3790.4|3784.4|3789.3|3783.3|2
1606235750000|2020-11-24 16:35:50|3790.8|3784.8|3792.9|3786.9|3792.9|3786.9|3790.8|3784.8|2
1606235760000|2020-11-24 16:36:00|3793.3|3787.3|3794.8|3788.8|3795.7|3789.7|3793.3|3787.3|9
1606235770000|2020-11-24 16:36:10|3793.9|3787.9|3794.3|3788.3|3795.8|3789.8|3793.9|3787.9|16
1606235780000|2020-11-24 16:36:20|3793.9|3787.9|3792.8|3786.8|3795.1|3789.1|3792.4|3786.4|12
1606235790000|2020-11-24 16:36:30|3792.3|3786.3|3791.8|3785.8|3792.8|3786.8|3791.8|3785.8|2
1606235800000|2020-11-24 16:36:40|3792.3|3786.3|3791.7|3785.7|3792.3|3786.3|3791.7|3785.7|17
1606235810000|2020-11-24 16:36:50|||||||||1
1606235820000|2020-11-24 16:37:00|3791.8|3785.8|3791.8|3785.8|3792.7|3786.7|3791.8|3785.8|4
1606235830000|2020-11-24 16:37:10|3792.2|3786.2|3791.8|3785.8|3792.8|3786.8|3791.8|3785.8|2
1606235840000|2020-11-24 16:37:20|3791.7|3785.7|3791.3|3785.3|3791.7|3785.7|3790.9|3784.9|0
1606235850000|2020-11-24 16:37:30|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3789.9|3783.9|11
1606235860000|2020-11-24 16:37:40|3790.9|3784.9|3793.2|3787.2|3793.2|3787.2|3790.8|3784.8|2
1606235870000|2020-11-24 16:37:50|3792.8|3786.8|3791.8|3785.8|3792.8|3786.8|3791.8|3785.8|1
1606235880000|2020-11-24 16:38:00|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1606235890000|2020-11-24 16:38:10|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|3
1606235900000|2020-11-24 16:38:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|1
1606235910000|2020-11-24 16:38:30|3790.6|3784.6|3791.7|3785.7|3791.7|3785.7|3790.6|3784.6|1
1606235920000|2020-11-24 16:38:40|3791.2|3785.2|3792.7|3786.7|3793.1|3787.1|3791.2|3785.2|0
1606235930000|2020-11-24 16:38:50|3792.8|3786.8|3794.2|3788.2|3794.7|3788.7|3792.8|3786.8|12
1606235940000|2020-11-24 16:39:00|3793.8|3787.8|3789.9|3783.9|3793.8|3787.8|3789.9|3783.9|1
1606235950000|2020-11-24 16:39:10|3789.8|3783.8|3791.3|3785.3|3791.4|3785.4|3788.9|3782.9|1
1606235960000|2020-11-24 16:39:20|3790.9|3784.9|3790.3|3784.3|3790.9|3784.9|3789.9|3783.9|1
1606235970000|2020-11-24 16:39:30|3790.8|3784.8|3789.3|3783.3|3790.8|3784.8|3789.3|3783.3|0
1606235980000|2020-11-24 16:39:40|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|1
1606235990000|2020-11-24 16:39:50|3789.8|3783.8|3789.9|3783.9|3789.9|3783.9|3789.8|3783.8|0
1606236000000|2020-11-24 16:40:00|3789.4|3783.4|3788.9|3782.9|3789.9|3783.9|3788.9|3782.9|1
1606236010000|2020-11-24 16:40:10|3788.8|3782.8|3787.4|3781.4|3788.8|3782.8|3787.4|3781.4|2
1606236020000|2020-11-24 16:40:20|3787.8|3781.8|3787.4|3781.4|3787.8|3781.8|3787.4|3781.4|167
1606236030000|2020-11-24 16:40:30|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|1
1606236040000|2020-11-24 16:40:40|3787|3781|3787.5|3781.5|3787.5|3781.5|3787|3781|0
1606236050000|2020-11-24 16:40:50|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1606236060000|2020-11-24 16:41:00|3787.1|3781.1|3787.5|3781.5|3787.5|3781.5|3787.1|3781.1|148
1606236070000|2020-11-24 16:41:10|3787.1|3781.1|3787.9|3781.9|3787.9|3781.9|3787.1|3781.1|11
1606236080000|2020-11-24 16:41:20|3788.9|3782.9|3787.9|3781.9|3788.9|3782.9|3787.4|3781.4|7
1606236090000|2020-11-24 16:41:30|3787.4|3781.4|3786.9|3780.9|3787.4|3781.4|3786.9|3780.9|0
1606236100000|2020-11-24 16:41:40|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787|3781|1
1606236110000|2020-11-24 16:41:50|3787.4|3781.4|3785.9|3779.9|3787.8|3781.8|3785.9|3779.9|0
1606236120000|2020-11-24 16:42:00|3786.3|3780.3|3785.4|3779.4|3786.3|3780.3|3785.3|3779.3|167
1606236130000|2020-11-24 16:42:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|8
1606236140000|2020-11-24 16:42:20|3784.8|3778.8|3785.7|3779.7|3785.7|3779.7|3784.4|3778.4|6
1606236150000|2020-11-24 16:42:30|3785.3|3779.3|3786.7|3780.7|3786.7|3780.7|3785.3|3779.3|1
1606236160000|2020-11-24 16:42:40|3786.6|3780.6|3785.7|3779.7|3786.7|3780.7|3785.7|3779.7|8
1606236170000|2020-11-24 16:42:50|3785.3|3779.3|3785.7|3779.7|3785.7|3779.7|3785.1|3779.1|3
1606236180000|2020-11-24 16:43:00|3785.6|3779.6|3784.3|3778.3|3785.7|3779.7|3783.9|3777.9|0
1606236190000|2020-11-24 16:43:10|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.8|3777.8|1
1606236200000|2020-11-24 16:43:20|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|2
1606236220000|2020-11-24 16:43:40|||||||||1
1606236240000|2020-11-24 16:44:00|3784.7|3778.7|3785.8|3779.8|3785.9|3779.9|3784.7|3778.7|11
1606236250000|2020-11-24 16:44:10|3785.9|3779.9|3785.7|3779.7|3785.9|3779.9|3785.7|3779.7|5
1606236260000|2020-11-24 16:44:20|3785.3|3779.3|3784.8|3778.8|3785.7|3779.7|3784.8|3778.8|0
1606236270000|2020-11-24 16:44:30|3784|3778|3783.9|3777.9|3784|3778|3783.9|3777.9|1
1606236280000|2020-11-24 16:44:40|3784|3778|3784.8|3778.8|3784.8|3778.8|3784|3778|0
1606236290000|2020-11-24 16:44:50|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|1
1606236300000|2020-11-24 16:45:00|3784.8|3778.8|3785.7|3779.7|3785.7|3779.7|3784.7|3778.7|9
1606236310000|2020-11-24 16:45:10|3785.6|3779.6|3785.7|3779.7|3785.7|3779.7|3785.2|3779.2|0
1606236320000|2020-11-24 16:45:20|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|8
1606236330000|2020-11-24 16:45:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1606236340000|2020-11-24 16:45:40|3786.5|3780.5|3788.5|3782.5|3788.5|3782.5|3786.5|3780.5|10
1606236350000|2020-11-24 16:45:50|3788.7|3782.7|3787.6|3781.6|3788.7|3782.7|3787.6|3781.6|0
1606236360000|2020-11-24 16:46:00|3788|3782|3786.7|3780.7|3788.7|3782.7|3786.7|3780.7|1
1606236370000|2020-11-24 16:46:10|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1606236380000|2020-11-24 16:46:20|3787.1|3781.1|3785.7|3779.7|3787.1|3781.1|3785.7|3779.7|0
1606236390000|2020-11-24 16:46:30|||||||||5
1606236400000|2020-11-24 16:46:40|||||||||1
1606236410000|2020-11-24 16:46:50|||||||||1
1606236420000|2020-11-24 16:47:00|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3783.8|3777.8|8
1606236430000|2020-11-24 16:47:10|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|0
1606236440000|2020-11-24 16:47:20|3785.7|3779.7|3787.8|3781.8|3787.8|3781.8|3785.7|3779.7|3
1606236450000|2020-11-24 16:47:30|3787.7|3781.7|3785.5|3779.5|3787.7|3781.7|3785.5|3779.5|26
1606236460000|2020-11-24 16:47:40|3785.4|3779.4|3785.5|3779.5|3785.5|3779.5|3785.4|3779.4|4
1606236470000|2020-11-24 16:47:50|3786.4|3780.4|3785.5|3779.5|3786.4|3780.4|3785.5|3779.5|1
1606236490000|2020-11-24 16:48:10|3785|3779|3784.3|3778.3|3785|3779|3784.3|3778.3|24
1606236500000|2020-11-24 16:48:20|3784.2|3778.2|3784.3|3778.3|3784.3|3778.3|3784.2|3778.2|14
1606236510000|2020-11-24 16:48:30|3783.7|3777.7|3784.3|3778.3|3784.3|3778.3|3783.7|3777.7|14
1606236520000|2020-11-24 16:48:40|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|6
1606236530000|2020-11-24 16:48:50|3784.3|3778.3|3786.3|3780.3|3787.3|3781.3|3784.3|3778.3|6
1606236540000|2020-11-24 16:49:00|3786.4|3780.4|3787.8|3781.8|3787.8|3781.8|3786.4|3780.4|14
1606236550000|2020-11-24 16:49:10|3787.4|3781.4|3786.9|3780.9|3787.4|3781.4|3786.4|3780.4|0
1606236560000|2020-11-24 16:49:20|3786.5|3780.5|3786.5|3780.5|3786.9|3780.9|3786.5|3780.5|3
1606236570000|2020-11-24 16:49:30|3787.3|3781.3|3784.3|3778.3|3787.3|3781.3|3784.3|3778.3|26
1606236580000|2020-11-24 16:49:40|3784.4|3778.4|3784.4|3778.4|3785.4|3779.4|3784.4|3778.4|1
1606236590000|2020-11-24 16:49:50|3784.3|3778.3|3781.4|3775.4|3784.3|3778.3|3780.4|3774.4|14
1606236600000|2020-11-24 16:50:00|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|2
1606236610000|2020-11-24 16:50:10|3782.3|3776.3|3783|3777|3783.4|3777.4|3782.3|3776.3|1
1606236620000|2020-11-24 16:50:20|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783|3777|6
1606236630000|2020-11-24 16:50:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.3|3778.3|1
1606236640000|2020-11-24 16:50:40|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|1
1606236650000|2020-11-24 16:50:50|3785.4|3779.4|3785.5|3779.5|3786.3|3780.3|3785.3|3779.3|5
1606236660000|2020-11-24 16:51:00|3786.3|3780.3|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|4
1606236670000|2020-11-24 16:51:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|5
1606236680000|2020-11-24 16:51:20|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.4|3778.4|2
1606236690000|2020-11-24 16:51:30|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|0
1606236700000|2020-11-24 16:51:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1606236710000|2020-11-24 16:51:50|||||||||1
1606236720000|2020-11-24 16:52:00|3785.3|3779.3|3785.4|3779.4|3785.4|3779.4|3785.3|3779.3|0
1606236730000|2020-11-24 16:52:10|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3786.2|3780.2|1
1606236740000|2020-11-24 16:52:20|3785.5|3779.5|3786.4|3780.4|3786.8|3780.8|3785.5|3779.5|0
1606236750000|2020-11-24 16:52:30|||||||||1
1606236760000|2020-11-24 16:52:40|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|1
1606236780000|2020-11-24 16:53:00|3785.4|3779.4|3784.8|3778.8|3785.9|3779.9|3784.4|3778.4|2
1606236790000|2020-11-24 16:53:10|3784.4|3778.4|3785.3|3779.3|3785.3|3779.3|3784.4|3778.4|90
1606236800000|2020-11-24 16:53:20|3786.2|3780.2|3785.4|3779.4|3786.2|3780.2|3785.4|3779.4|17
1606236810000|2020-11-24 16:53:30|3784.9|3778.9|3785.3|3779.3|3786.3|3780.3|3784.9|3778.9|1
1606236820000|2020-11-24 16:53:40|3784.8|3778.8|3784.4|3778.4|3784.8|3778.8|3784.4|3778.4|10
1606236830000|2020-11-24 16:53:50|||||||||1
1606236840000|2020-11-24 16:54:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1606236850000|2020-11-24 16:54:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|7
1606236860000|2020-11-24 16:54:20|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1606236870000|2020-11-24 16:54:30|||||||||1
1606236880000|2020-11-24 16:54:40|3784.9|3778.9|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|1
1606236890000|2020-11-24 16:54:50|3785.3|3779.3|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|0
1606236900000|2020-11-24 16:55:00|3784.9|3778.9|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|1
1606236910000|2020-11-24 16:55:10|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|1
1606236920000|2020-11-24 16:55:20|3784.6|3778.6|3784.9|3778.9|3784.9|3778.9|3784.6|3778.6|1
1606236930000|2020-11-24 16:55:30|3785.4|3779.4|3785|3779|3785.4|3779.4|3784.5|3778.5|3
1606236940000|2020-11-24 16:55:40|3784.9|3778.9|3788|3782|3788.4|3782.4|3784.5|3778.5|1
1606236950000|2020-11-24 16:55:50|3787.5|3781.5|3786.4|3780.4|3787.5|3781.5|3786.4|3780.4|1
1606236960000|2020-11-24 16:56:00|3786.5|3780.5|3787.4|3781.4|3787.4|3781.4|3786.5|3780.5|0
1606236970000|2020-11-24 16:56:10|3787.5|3781.5|3787.4|3781.4|3788|3782|3787.4|3781.4|1
1606236980000|2020-11-24 16:56:20|3787.5|3781.5|3787.5|3781.5|3788.4|3782.4|3787.5|3781.5|1
1606236990000|2020-11-24 16:56:30|3788|3782|3787.9|3781.9|3788|3782|3787.5|3781.5|0
1606237000000|2020-11-24 16:56:40|3788|3782|3789.4|3783.4|3789.4|3783.4|3788|3782|8
1606237010000|2020-11-24 16:56:50|||||||||2
1606237020000|2020-11-24 16:57:00|3789.5|3783.5|3790.3|3784.3|3790.3|3784.3|3789.5|3783.5|1
1606237040000|2020-11-24 16:57:20|3791.3|3785.3|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|4
1606237050000|2020-11-24 16:57:30|3790.4|3784.4|3790.3|3784.3|3790.5|3784.5|3790.3|3784.3|9
1606237060000|2020-11-24 16:57:40|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.5|3783.5|4
1606237070000|2020-11-24 16:57:50|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.3|3784.3|1
1606237080000|2020-11-24 16:58:00|3791.3|3785.3|3791.5|3785.5|3791.5|3785.5|3790.5|3784.5|12
1606237090000|2020-11-24 16:58:10|3791.3|3785.3|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|21
1606237100000|2020-11-24 16:58:20|||||||||1
1606237110000|2020-11-24 16:58:30|3790.3|3784.3|3789.9|3783.9|3790.3|3784.3|3789.9|3783.9|0
1606237120000|2020-11-24 16:58:40|3791.1|3785.1|3791.3|3785.3|3791.4|3785.4|3791.1|3785.1|4
1606237130000|2020-11-24 16:58:50|3790.8|3784.8|3790.4|3784.4|3790.8|3784.8|3790.4|3784.4|4
1606237140000|2020-11-24 16:59:00|3790.3|3784.3|3789.4|3783.4|3790.4|3784.4|3789.4|3783.4|4
1606237150000|2020-11-24 16:59:10|3789|3783|3789.4|3783.4|3789.4|3783.4|3789|3783|1
1606237160000|2020-11-24 16:59:20|3789.5|3783.5|3788.9|3782.9|3790.4|3784.4|3788.9|3782.9|0
1606237170000|2020-11-24 16:59:30|3789.4|3783.4|3789.9|3783.9|3790.9|3784.9|3789.4|3783.4|6
1606237180000|2020-11-24 16:59:40|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|0
1606237190000|2020-11-24 16:59:50|||||||||1
1606237200000|2020-11-24 17:00:00|3790.3|3784.3|3790.9|3784.9|3791.4|3785.4|3789.9|3783.9|2
1606237210000|2020-11-24 17:00:10|3790.5|3784.5|3790.4|3784.4|3790.5|3784.5|3790.4|3784.4|1
1606237220000|2020-11-24 17:00:20|3790.9|3784.9|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|1
1606237230000|2020-11-24 17:00:30|3790.8|3784.8|3790.4|3784.4|3791.3|3785.3|3789.5|3783.5|3
1606237240000|2020-11-24 17:00:40|3790|3784|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|1
1606237250000|2020-11-24 17:00:50|3790.3|3784.3|3791.3|3785.3|3791.3|3785.3|3790.3|3784.3|0
1606237260000|2020-11-24 17:01:00|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|1
1606237270000|2020-11-24 17:01:10|3789.9|3783.9|3790|3784|3791.3|3785.3|3789.4|3783.4|4
1606237280000|2020-11-24 17:01:20|3790.4|3784.4|3789.3|3783.3|3790.4|3784.4|3789.3|3783.3|7
1606237290000|2020-11-24 17:01:30|3788.9|3782.9|3788.9|3782.9|3789.3|3783.3|3788.8|3782.8|60
1606237300000|2020-11-24 17:01:40|3788.7|3782.7|3787.4|3781.4|3788.7|3782.7|3787.4|3781.4|6
1606237310000|2020-11-24 17:01:50|3787.3|3781.3|3786.4|3780.4|3787.3|3781.3|3786.4|3780.4|1
1606237320000|2020-11-24 17:02:00|3786.5|3780.5|3786.4|3780.4|3786.5|3780.5|3786.4|3780.4|99
1606237330000|2020-11-24 17:02:10|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|99
1606237340000|2020-11-24 17:02:20|3787.2|3781.2|3786.3|3780.3|3787.2|3781.2|3786.3|3780.3|3
1606237350000|2020-11-24 17:02:30|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787.2|3781.2|100
1606237360000|2020-11-24 17:02:40|3787.2|3781.2|3788.5|3782.5|3788.5|3782.5|3787.2|3781.2|15
1606237370000|2020-11-24 17:02:50|3788.4|3782.4|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|0
1606237380000|2020-11-24 17:03:00|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.4|3782.4|26
1606237390000|2020-11-24 17:03:10|||||||||1
1606237400000|2020-11-24 17:03:20|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|2
1606237410000|2020-11-24 17:03:30|3788.3|3782.3|3787.9|3781.9|3788.4|3782.4|3787.5|3781.5|12
1606237420000|2020-11-24 17:03:40|3788.3|3782.3|3788.9|3782.9|3788.9|3782.9|3788.3|3782.3|107
1606237430000|2020-11-24 17:03:50|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|118
1606237440000|2020-11-24 17:04:00|3788.9|3782.9|3787.9|3781.9|3788.9|3782.9|3787.9|3781.9|1
1606237450000|2020-11-24 17:04:10|3787.4|3781.4|3788.3|3782.3|3788.3|3782.3|3787.4|3781.4|12
1606237460000|2020-11-24 17:04:20|3787.8|3781.8|3787.4|3781.4|3787.8|3781.8|3787.4|3781.4|0
1606237470000|2020-11-24 17:04:30|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1606237480000|2020-11-24 17:04:40|||||||||2
1606237490000|2020-11-24 17:04:50|3787.5|3781.5|3787.4|3781.4|3787.5|3781.5|3787.4|3781.4|2
1606237500000|2020-11-24 17:05:00|3787.5|3781.5|3788.3|3782.3|3788.5|3782.5|3787.5|3781.5|1
1606237510000|2020-11-24 17:05:10|3788.4|3782.4|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|1
1606237520000|2020-11-24 17:05:20|3788.3|3782.3|3788.3|3782.3|3788.4|3782.4|3788.3|3782.3|0
1606237530000|2020-11-24 17:05:30|3787.4|3781.4|3787.3|3781.3|3787.4|3781.4|3787.3|3781.3|2
1606237540000|2020-11-24 17:05:40|3786.3|3780.3|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|6
1606237550000|2020-11-24 17:05:50|||||||||3
1606237560000|2020-11-24 17:06:00|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.8|3781.8|2
1606237570000|2020-11-24 17:06:10|3787.4|3781.4|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|0
1606237580000|2020-11-24 17:06:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|5
1606237590000|2020-11-24 17:06:30|3787.3|3781.3|3786.4|3780.4|3787.3|3781.3|3786.4|3780.4|0
1606237600000|2020-11-24 17:06:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.4|3780.4|1
1606237610000|2020-11-24 17:06:50|3786.5|3780.5|3785.8|3779.8|3786.5|3780.5|3785.8|3779.8|11
1606237620000|2020-11-24 17:07:00|3785.1|3779.1|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|15
1606237630000|2020-11-24 17:07:10|3783.3|3777.3|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|31
1606237640000|2020-11-24 17:07:20|3783.2|3777.2|3782.3|3776.3|3783.2|3777.2|3782.3|3776.3|32
1606237650000|2020-11-24 17:07:30|3783.1|3777.1|3782.7|3776.7|3783.1|3777.1|3782.7|3776.7|0
1606237660000|2020-11-24 17:07:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|2
1606237670000|2020-11-24 17:07:50|3783.3|3777.3|3785.5|3779.5|3785.5|3779.5|3783.1|3777.1|58
1606237680000|2020-11-24 17:08:00|3786.5|3780.5|3787.3|3781.3|3787.3|3781.3|3786.5|3780.5|74
1606237690000|2020-11-24 17:08:10|3787.9|3781.9|3787.5|3781.5|3787.9|3781.9|3787.5|3781.5|14
1606237700000|2020-11-24 17:08:20|3788.3|3782.3|3788.4|3782.4|3788.8|3782.8|3788.3|3782.3|33
1606237710000|2020-11-24 17:08:30|3788.8|3782.8|3788.4|3782.4|3788.8|3782.8|3788.4|3782.4|0
1606237720000|2020-11-24 17:08:40|3788.9|3782.9|3789.5|3783.5|3789.5|3783.5|3788.9|3782.9|54
1606237730000|2020-11-24 17:08:50|||||||||7
1606237740000|2020-11-24 17:09:00|||||||||11
1606237750000|2020-11-24 17:09:10|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|8
1606237760000|2020-11-24 17:09:20|3788.6|3782.6|3788.9|3782.9|3789.5|3783.5|3788.6|3782.6|0
1606237770000|2020-11-24 17:09:30|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.4|3782.4|4
1606237780000|2020-11-24 17:09:40|||||||||1
1606237790000|2020-11-24 17:09:50|3789.4|3783.4|3789.5|3783.5|3789.5|3783.5|3789.4|3783.4|0
1606237800000|2020-11-24 17:10:00|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790|3784|1
1606237810000|2020-11-24 17:10:10|3790.9|3784.9|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|45
1606237820000|2020-11-24 17:10:20|3790.3|3784.3|3790.4|3784.4|3790.4|3784.4|3790.3|3784.3|0
1606237830000|2020-11-24 17:10:30|3791.8|3785.8|3791.9|3785.9|3791.9|3785.9|3791.8|3785.8|2
1606237840000|2020-11-24 17:10:40|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|1
1606237850000|2020-11-24 17:10:50|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1606237860000|2020-11-24 17:11:00|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|0
1606237870000|2020-11-24 17:11:10|||||||||1
1606237880000|2020-11-24 17:11:20|3791.3|3785.3|3790.4|3784.4|3791.3|3785.3|3790.3|3784.3|1
1606237890000|2020-11-24 17:11:30|||||||||1
1606237900000|2020-11-24 17:11:40|||||||||1
1606237910000|2020-11-24 17:11:50|3790.5|3784.5|3791.4|3785.4|3791.4|3785.4|3790.5|3784.5|0
1606237920000|2020-11-24 17:12:00|||||||||1
1606237930000|2020-11-24 17:12:10|3790.4|3784.4|3791.3|3785.3|3791.3|3785.3|3790.4|3784.4|0
1606237940000|2020-11-24 17:12:20|3791.4|3785.4|3791.3|3785.3|3792.2|3786.2|3791.3|3785.3|1
1606237950000|2020-11-24 17:12:30|||||||||1
1606237970000|2020-11-24 17:12:50|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|4
1606237980000|2020-11-24 17:13:00|3792.3|3786.3|3792.4|3786.4|3792.5|3786.5|3792.3|3786.3|14
1606237990000|2020-11-24 17:13:10|||||||||9
1606238000000|2020-11-24 17:13:20|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3792.9|3786.9|1
1606238010000|2020-11-24 17:13:30|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.2|3786.2|8
1606238020000|2020-11-24 17:13:40|3791.3|3785.3|3790.3|3784.3|3791.3|3785.3|3790.2|3784.2|3
1606238030000|2020-11-24 17:13:50|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3790.9|3784.9|2
1606238040000|2020-11-24 17:14:00|3790.8|3784.8|3790.4|3784.4|3790.9|3784.9|3790.3|3784.3|1
1606238050000|2020-11-24 17:14:10|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1606238060000|2020-11-24 17:14:20|||||||||1
1606238070000|2020-11-24 17:14:30|3789.9|3783.9|3790.3|3784.3|3790.3|3784.3|3789.9|3783.9|1
1606238080000|2020-11-24 17:14:40|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|31
1606238090000|2020-11-24 17:14:50|3789.5|3783.5|3789.9|3783.9|3790.3|3784.3|3789.5|3783.5|1
1606238100000|2020-11-24 17:15:00|3789.8|3783.8|3789.8|3783.8|3790.3|3784.3|3789.3|3783.3|62
1606238110000|2020-11-24 17:15:10|3789.7|3783.7|3789.8|3783.8|3790.2|3784.2|3789.3|3783.3|5
1606238120000|2020-11-24 17:15:20|3789.3|3783.3|3789.3|3783.3|3790.2|3784.2|3789.3|3783.3|0
1606238130000|2020-11-24 17:15:30|3790.2|3784.2|3789.3|3783.3|3790.2|3784.2|3789.3|3783.3|1
1606238140000|2020-11-24 17:15:40|3790.2|3784.2|3790.3|3784.3|3790.4|3784.4|3789.8|3783.8|2
1606238150000|2020-11-24 17:15:50|3790.2|3784.2|3790.3|3784.3|3790.3|3784.3|3790.2|3784.2|0
1606238160000|2020-11-24 17:16:00|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1606238170000|2020-11-24 17:16:10|3789.5|3783.5|3790.4|3784.4|3790.4|3784.4|3789.5|3783.5|1
1606238180000|2020-11-24 17:16:20|3790.5|3784.5|3791.4|3785.4|3792.3|3786.3|3790.5|3784.5|0
1606238190000|2020-11-24 17:16:30|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|1
1606238200000|2020-11-24 17:16:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1606238210000|2020-11-24 17:16:50|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1606238220000|2020-11-24 17:17:00|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.8|3785.8|0
1606238230000|2020-11-24 17:17:10|3792.3|3786.3|3791.4|3785.4|3792.3|3786.3|3791.4|3785.4|1
1606238240000|2020-11-24 17:17:20|3790.5|3784.5|3790.4|3784.4|3790.5|3784.5|3790.4|3784.4|1
1606238250000|2020-11-24 17:17:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1606238260000|2020-11-24 17:17:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|1
1606238270000|2020-11-24 17:17:50|3791.4|3785.4|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|1
1606238280000|2020-11-24 17:18:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3790.5|3784.5|0
1606238290000|2020-11-24 17:18:10|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|1
1606238300000|2020-11-24 17:18:20|3791.5|3785.5|3792|3786|3792|3786|3791.5|3785.5|15
1606238310000|2020-11-24 17:18:30|||||||||1
1606238320000|2020-11-24 17:18:40|||||||||14
1606238340000|2020-11-24 17:19:00|3791.6|3785.6|3790.5|3784.5|3791.6|3785.6|3790.5|3784.5|5
1606238350000|2020-11-24 17:19:10|3790.4|3784.4|3789.5|3783.5|3790.4|3784.4|3789.5|3783.5|4
1606238370000|2020-11-24 17:19:30|3790.4|3784.4|3790|3784|3790.4|3784.4|3790|3784|1
1606238380000|2020-11-24 17:19:40|3789.9|3783.9|3789.5|3783.5|3789.9|3783.9|3789.5|3783.5|59
1606238390000|2020-11-24 17:19:50|||||||||1
1606238400000|2020-11-24 17:20:00|||||||||72
1606238410000|2020-11-24 17:20:10|3789.9|3783.9|3790.5|3784.5|3790.5|3784.5|3789.9|3783.9|30
1606238420000|2020-11-24 17:20:20|3790|3784|3790|3784|3790|3784|3789.5|3783.5|5
1606238430000|2020-11-24 17:20:30|3790.4|3784.4|3790.5|3784.5|3790.5|3784.5|3790|3784|4
1606238440000|2020-11-24 17:20:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1606238450000|2020-11-24 17:20:50|3791.5|3785.5|3789.5|3783.5|3791.5|3785.5|3789.5|3783.5|9
1606238460000|2020-11-24 17:21:00|3789.4|3783.4|3789.3|3783.3|3789.5|3783.5|3789.3|3783.3|8
1606238470000|2020-11-24 17:21:10|3789.4|3783.4|3789.5|3783.5|3789.5|3783.5|3789.4|3783.4|1
1606238480000|2020-11-24 17:21:20|3789.3|3783.3|3788.4|3782.4|3789.3|3783.3|3788.4|3782.4|2
1606238490000|2020-11-24 17:21:30|3788.3|3782.3|3787.4|3781.4|3788.3|3782.3|3787.4|3781.4|2
1606238500000|2020-11-24 17:21:40|3787.9|3781.9|3787.5|3781.5|3787.9|3781.9|3787.5|3781.5|9
1606238510000|2020-11-24 17:21:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|4
1606238520000|2020-11-24 17:22:00|3787.5|3781.5|3786.5|3780.5|3787.5|3781.5|3786.4|3780.4|4
1606238530000|2020-11-24 17:22:10|||||||||1
1606238540000|2020-11-24 17:22:20|3787.5|3781.5|3786.5|3780.5|3787.5|3781.5|3786.5|3780.5|2
1606238550000|2020-11-24 17:22:30|||||||||8
1606238560000|2020-11-24 17:22:40|3787.3|3781.3|3788.3|3782.3|3788.4|3782.4|3787.3|3781.3|7
1606238570000|2020-11-24 17:22:50|3787.9|3781.9|3787.4|3781.4|3787.9|3781.9|3787.3|3781.3|5
1606238580000|2020-11-24 17:23:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1606238590000|2020-11-24 17:23:10|3787.4|3781.4|3787.3|3781.3|3787.5|3781.5|3787.3|3781.3|2
1606238600000|2020-11-24 17:23:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.3|3781.3|0
1606238610000|2020-11-24 17:23:30|3787.3|3781.3|3786.4|3780.4|3787.3|3781.3|3786.4|3780.4|1
1606238620000|2020-11-24 17:23:40|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3784.7|3778.7|15
1606238630000|2020-11-24 17:23:50|3785.1|3779.1|3784.5|3778.5|3785.5|3779.5|3784.3|3778.3|10
1606238640000|2020-11-24 17:24:00|3784.3|3778.3|3783.4|3777.4|3784.5|3778.5|3783.4|3777.4|5
1606238650000|2020-11-24 17:24:10|3784.3|3778.3|3784.3|3778.3|3784.4|3778.4|3783.5|3777.5|2
1606238660000|2020-11-24 17:24:20|3784.4|3778.4|3784.3|3778.3|3784.5|3778.5|3784.3|3778.3|8
1606238670000|2020-11-24 17:24:30|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|1
1606238680000|2020-11-24 17:24:40|3784.3|3778.3|3784.2|3778.2|3785.3|3779.3|3783.2|3777.2|8
1606238690000|2020-11-24 17:24:50|3784.3|3778.3|3784.7|3778.7|3784.7|3778.7|3784.3|3778.3|1
1606238700000|2020-11-24 17:25:00|3784.3|3778.3|3784.1|3778.1|3784.7|3778.7|3783.3|3777.3|0
1606238710000|2020-11-24 17:25:10|3783.3|3777.3|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|1
1606238720000|2020-11-24 17:25:20|3783.7|3777.7|3784.3|3778.3|3784.3|3778.3|3783.7|3777.7|1
1606238740000|2020-11-24 17:25:40|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|1
1606238750000|2020-11-24 17:25:50|3784.8|3778.8|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|2
1606238760000|2020-11-24 17:26:00|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606238770000|2020-11-24 17:26:10|3785.4|3779.4|3786.4|3780.4|3786.8|3780.8|3785.4|3779.4|9
1606238780000|2020-11-24 17:26:20|3787.4|3781.4|3787.3|3781.3|3787.4|3781.4|3787.3|3781.3|8
1606238790000|2020-11-24 17:26:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|11
1606238800000|2020-11-24 17:26:40|3787.5|3781.5|3788.9|3782.9|3788.9|3782.9|3787.5|3781.5|25
1606238810000|2020-11-24 17:26:50|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|19
1606238820000|2020-11-24 17:27:00|3788.9|3782.9|3788.5|3782.5|3788.9|3782.9|3788.5|3782.5|10
1606238830000|2020-11-24 17:27:10|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3787.5|3781.5|3
1606238840000|2020-11-24 17:27:20|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|3788.5|3782.5|9
1606238850000|2020-11-24 17:27:30|3788.9|3782.9|3789.5|3783.5|3789.5|3783.5|3788.9|3782.9|12
1606238860000|2020-11-24 17:27:40|||||||||9
1606238870000|2020-11-24 17:27:50|3790.4|3784.4|3790.5|3784.5|3790.5|3784.5|3790.3|3784.3|9
1606238880000|2020-11-24 17:28:00|3790.9|3784.9|3791.3|3785.3|3791.4|3785.4|3790.9|3784.9|4
1606238890000|2020-11-24 17:28:10|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|9
1606238900000|2020-11-24 17:28:20|3790.9|3784.9|3791.5|3785.5|3791.5|3785.5|3790.9|3784.9|16
1606238910000|2020-11-24 17:28:30|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|7
1606238920000|2020-11-24 17:28:40|3791.4|3785.4|3792.3|3786.3|3792.3|3786.3|3791.4|3785.4|10
1606238930000|2020-11-24 17:28:50|3791.9|3785.9|3792.5|3786.5|3792.5|3786.5|3791.9|3785.9|11
1606238940000|2020-11-24 17:29:00|3793.3|3787.3|3792.5|3786.5|3793.3|3787.3|3792.5|3786.5|21
1606238950000|2020-11-24 17:29:10|3793.5|3787.5|3792.4|3786.4|3793.9|3787.9|3792.4|3786.4|19
1606238960000|2020-11-24 17:29:20|3792.5|3786.5|3793.5|3787.5|3793.5|3787.5|3792.5|3786.5|11
1606238970000|2020-11-24 17:29:30|3793.9|3787.9|3793.5|3787.5|3793.9|3787.9|3793.5|3787.5|11
1606238980000|2020-11-24 17:29:40|3793.9|3787.9|3793.5|3787.5|3793.9|3787.9|3793.5|3787.5|11
1606238990000|2020-11-24 17:29:50|3793.9|3787.9|3795|3789|3795.4|3789.4|3793.9|3787.9|11
1606239000000|2020-11-24 17:30:00|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.5|3788.5|13
1606239010000|2020-11-24 17:30:10|3795.5|3789.5|3794.5|3788.5|3795.5|3789.5|3794.5|3788.5|10
1606239020000|2020-11-24 17:30:20|3795|3789|3795|3789|3795.4|3789.4|3794.9|3788.9|10
1606239030000|2020-11-24 17:30:30|3794.5|3788.5|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|12
1606239040000|2020-11-24 17:30:40|||||||||1
1606239060000|2020-11-24 17:31:00|3795.4|3789.4|3794.5|3788.5|3795.4|3789.4|3794.5|3788.5|1
1606239070000|2020-11-24 17:31:10|3795|3789|3795|3789|3795|3789|3795|3789|6
1606239080000|2020-11-24 17:31:20|3794.9|3788.9|3795|3789|3795|3789|3794.9|3788.9|3
1606239090000|2020-11-24 17:31:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1606239110000|2020-11-24 17:31:50|||||||||1
1606239120000|2020-11-24 17:32:00|3794|3788|3793.5|3787.5|3794.4|3788.4|3793.5|3787.5|1
1606239130000|2020-11-24 17:32:10|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|0
1606239140000|2020-11-24 17:32:20|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|1
1606239150000|2020-11-24 17:32:30|||||||||1
1606239170000|2020-11-24 17:32:50|||||||||1
1606239180000|2020-11-24 17:33:00|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606239190000|2020-11-24 17:33:10|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606239200000|2020-11-24 17:33:20|3792.5|3786.5|3792.5|3786.5|3793|3787|3792.5|3786.5|1
1606239210000|2020-11-24 17:33:30|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.3|3785.3|6
1606239220000|2020-11-24 17:33:40|||||||||1
1606239230000|2020-11-24 17:33:50|||||||||1
1606239250000|2020-11-24 17:34:10|3790.5|3784.5|3790.5|3784.5|3790.9|3784.9|3789.9|3783.9|7
1606239260000|2020-11-24 17:34:20|||||||||1
1606239270000|2020-11-24 17:34:30|||||||||1
1606239280000|2020-11-24 17:34:40|3790.4|3784.4|3790.5|3784.5|3790.5|3784.5|3790.4|3784.4|1
1606239290000|2020-11-24 17:34:50|3790.4|3784.4|3789.5|3783.5|3790.4|3784.4|3789.5|3783.5|0
1606239300000|2020-11-24 17:35:00|||||||||1
1606239310000|2020-11-24 17:35:10|||||||||1
1606239320000|2020-11-24 17:35:20|3789.4|3783.4|3791.6|3785.6|3791.6|3785.6|3788.5|3782.5|125
1606239330000|2020-11-24 17:35:30|3791.7|3785.7|3792.2|3786.2|3792.6|3786.6|3791.7|3785.7|3
1606239340000|2020-11-24 17:35:40|3792.7|3786.7|3793.6|3787.6|3793.7|3787.7|3792.7|3786.7|0
1606239350000|2020-11-24 17:35:50|3793.7|3787.7|3795.7|3789.7|3795.7|3789.7|3793.6|3787.6|9
1606239360000|2020-11-24 17:36:00|3795.1|3789.1|3795.6|3789.6|3795.6|3789.6|3795.1|3789.1|1
1606239370000|2020-11-24 17:36:10|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.6|3788.6|0
1606239380000|2020-11-24 17:36:20|3795.1|3789.1|3794.7|3788.7|3795.6|3789.6|3794.7|3788.7|1
1606239390000|2020-11-24 17:36:30|3794.8|3788.8|3795.2|3789.2|3795.2|3789.2|3794.8|3788.8|1
1606239400000|2020-11-24 17:36:40|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|2
1606239410000|2020-11-24 17:36:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|1
1606239420000|2020-11-24 17:37:00|3795.6|3789.6|3794.7|3788.7|3795.6|3789.6|3794.7|3788.7|1
1606239430000|2020-11-24 17:37:10|||||||||1
1606239440000|2020-11-24 17:37:20|||||||||1
1606239450000|2020-11-24 17:37:30|3794.6|3788.6|3793.7|3787.7|3794.6|3788.6|3793.7|3787.7|0
1606239460000|2020-11-24 17:37:40|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|1
1606239470000|2020-11-24 17:37:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606239480000|2020-11-24 17:38:00|3793.8|3787.8|3793.7|3787.7|3794.6|3788.6|3793.7|3787.7|0
1606239490000|2020-11-24 17:38:10|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.6|3787.6|1
1606239510000|2020-11-24 17:38:30|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|1
1606239520000|2020-11-24 17:38:40|||||||||1
1606239530000|2020-11-24 17:38:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606239540000|2020-11-24 17:39:00|||||||||1
1606239550000|2020-11-24 17:39:10|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|1
1606239570000|2020-11-24 17:39:30|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1606239590000|2020-11-24 17:39:50|3795.5|3789.5|3795.4|3789.4|3795.5|3789.5|3794.5|3788.5|73
1606239600000|2020-11-24 17:40:00|3794.9|3788.9|3794.5|3788.5|3795.4|3789.4|3794.5|3788.5|0
1606239620000|2020-11-24 17:40:20|3795.4|3789.4|3795.5|3789.5|3795.5|3789.5|3795.4|3789.4|28
1606239630000|2020-11-24 17:40:30|3795.6|3789.6|3795.5|3789.5|3795.6|3789.6|3795.3|3789.3|68
1606239640000|2020-11-24 17:40:40|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1606239650000|2020-11-24 17:40:50|3794.4|3788.4|3794.5|3788.5|3794.5|3788.5|3794.4|3788.4|1
1606239660000|2020-11-24 17:41:00|3794.6|3788.6|3794.3|3788.3|3795.3|3789.3|3794.3|3788.3|56
1606239670000|2020-11-24 17:41:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1606239680000|2020-11-24 17:41:20|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.1|3789.1|308
1606239690000|2020-11-24 17:41:30|||||||||5
1606239700000|2020-11-24 17:41:40|3795.1|3789.1|3795.2|3789.2|3795.3|3789.3|3794.1|3788.1|252
1606239710000|2020-11-24 17:41:50|3795.3|3789.3|3795.4|3789.4|3795.7|3789.7|3795.3|3789.3|312
1606239720000|2020-11-24 17:42:00|3794.5|3788.5|3795.6|3789.6|3795.6|3789.6|3794.5|3788.5|19
1606239730000|2020-11-24 17:42:10|||||||||51
1606239740000|2020-11-24 17:42:20|3795.5|3789.5|3795.6|3789.6|3795.6|3789.6|3795.5|3789.5|0
1606239750000|2020-11-24 17:42:30|||||||||26
1606239760000|2020-11-24 17:42:40|||||||||100
1606239770000|2020-11-24 17:42:50|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3796.7|3790.7|1
1606239780000|2020-11-24 17:43:00|3797.1|3791.1|3795.2|3789.2|3797.6|3791.6|3794.7|3788.7|9
1606239790000|2020-11-24 17:43:10|3795.4|3789.4|3797.6|3791.6|3798.7|3792.7|3795.4|3789.4|70
1606239800000|2020-11-24 17:43:20|3797.7|3791.7|3797.2|3791.2|3798.6|3792.6|3796.7|3790.7|11
1606239810000|2020-11-24 17:43:30|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3796.7|3790.7|1
1606239820000|2020-11-24 17:43:40|3797.7|3791.7|3798.6|3792.6|3798.6|3792.6|3797.7|3791.7|0
1606239830000|2020-11-24 17:43:50|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1606239840000|2020-11-24 17:44:00|3798.6|3792.6|3797.6|3791.6|3798.6|3792.6|3797.6|3791.6|1
1606239850000|2020-11-24 17:44:10|3797.7|3791.7|3798.2|3792.2|3798.6|3792.6|3797.7|3791.7|0
1606239860000|2020-11-24 17:44:20|3798.6|3792.6|3797.7|3791.7|3798.6|3792.6|3797.7|3791.7|0
1606239880000|2020-11-24 17:44:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606239890000|2020-11-24 17:44:50|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|0
1606239910000|2020-11-24 17:45:10|3797.7|3791.7|3798.6|3792.6|3798.6|3792.6|3797.7|3791.7|2
1606239920000|2020-11-24 17:45:20|3797.7|3791.7|3798.6|3792.6|3798.7|3792.7|3797.7|3791.7|1
1606239930000|2020-11-24 17:45:30|3798.7|3792.7|3798.6|3792.6|3798.7|3792.7|3798.6|3792.6|0
1606239940000|2020-11-24 17:45:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1606239950000|2020-11-24 17:45:50|3804.1|3798.1|3803.7|3797.7|3805.7|3799.7|3803.4|3797.4|61
1606239960000|2020-11-24 17:46:00|3803.2|3797.2|3802.2|3796.2|3804.7|3798.7|3802.2|3796.2|45
1606239970000|2020-11-24 17:46:10|3802.6|3796.6|3802.1|3796.1|3802.6|3796.6|3801.2|3795.2|0
1606239980000|2020-11-24 17:46:20|3801.7|3795.7|3801.7|3795.7|3802.7|3796.7|3801.7|3795.7|9
1606239990000|2020-11-24 17:46:30|3801.6|3795.6|3802.5|3796.5|3802.6|3796.6|3801.6|3795.6|42
1606240000000|2020-11-24 17:46:40|3803.3|3797.3|3802.5|3796.5|3803.4|3797.4|3802.5|3796.5|18
1606240010000|2020-11-24 17:46:50|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|37
1606240020000|2020-11-24 17:47:00|3804|3798|3803.5|3797.5|3804|3798|3803.5|3797.5|75
1606240030000|2020-11-24 17:47:10|3803|3797|3802.5|3796.5|3803|3797|3802.5|3796.5|0
1606240040000|2020-11-24 17:47:20|3802.6|3796.6|3803.5|3797.5|3803.5|3797.5|3802.6|3796.6|1
1606240050000|2020-11-24 17:47:30|3803.7|3797.7|3804.5|3798.5|3804.5|3798.5|3803.7|3797.7|1
1606240060000|2020-11-24 17:47:40|3804.3|3798.3|3803.5|3797.5|3804.3|3798.3|3803|3797|4
1606240070000|2020-11-24 17:47:50|3803|3797|3803.5|3797.5|3803.5|3797.5|3803|3797|0
1606240080000|2020-11-24 17:48:00|||||||||3
1606240090000|2020-11-24 17:48:10|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606240100000|2020-11-24 17:48:20|3804.4|3798.4|3804.5|3798.5|3804.5|3798.5|3804|3798|1
1606240110000|2020-11-24 17:48:30|3804.4|3798.4|3804.4|3798.4|3804.5|3798.5|3804.4|3798.4|2
1606240120000|2020-11-24 17:48:40|3804|3798|3805.5|3799.5|3805.5|3799.5|3804|3798|25
1606240130000|2020-11-24 17:48:50|3806|3800|3806.4|3800.4|3806.5|3800.5|3805.9|3799.9|1
1606240140000|2020-11-24 17:49:00|3806.8|3800.8|3807|3801|3807.4|3801.4|3805.5|3799.5|15
1606240150000|2020-11-24 17:49:10|3807.4|3801.4|3807.5|3801.5|3807.5|3801.5|3806.5|3800.5|5
1606240160000|2020-11-24 17:49:20|||||||||12
1606240170000|2020-11-24 17:49:30|3808.5|3802.5|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|19
1606240180000|2020-11-24 17:49:40|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|2
1606240190000|2020-11-24 17:49:50|3807.7|3801.7|3808.5|3802.5|3808.5|3802.5|3807.7|3801.7|8
1606240200000|2020-11-24 17:50:00|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|38
1606240210000|2020-11-24 17:50:10|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3
1606240230000|2020-11-24 17:50:30|3808.9|3802.9|3809.6|3803.6|3809.7|3803.7|3808.5|3802.5|18
1606240240000|2020-11-24 17:50:40|3809.7|3803.7|3809.7|3803.7|3810.7|3804.7|3809.7|3803.7|9
1606240250000|2020-11-24 17:50:50|3809.2|3803.2|3808.6|3802.6|3809.2|3803.2|3808.6|3802.6|1
1606240260000|2020-11-24 17:51:00|3807.7|3801.7|3807.2|3801.2|3808.6|3802.6|3807.2|3801.2|0
1606240270000|2020-11-24 17:51:10|3807.6|3801.6|3805.7|3799.7|3807.6|3801.6|3805.7|3799.7|0
1606240280000|2020-11-24 17:51:20|3805.6|3799.6|3805.7|3799.7|3805.7|3799.7|3804.7|3798.7|25
1606240290000|2020-11-24 17:51:30|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|0
1606240300000|2020-11-24 17:51:40|3806.2|3800.2|3805.2|3799.2|3806.2|3800.2|3805.2|3799.2|1
1606240310000|2020-11-24 17:51:50|3804.7|3798.7|3802.2|3796.2|3804.7|3798.7|3801.7|3795.7|11
1606240320000|2020-11-24 17:52:00|3802.6|3796.6|3801.7|3795.7|3802.7|3796.7|3801.7|3795.7|2
1606240330000|2020-11-24 17:52:10|3802.2|3796.2|3802.4|3796.4|3802.7|3796.7|3802.2|3796.2|22
1606240340000|2020-11-24 17:52:20|3801.9|3795.9|3800.9|3794.9|3801.9|3795.9|3800.9|3794.9|0
1606240350000|2020-11-24 17:52:30|||||||||2
1606240360000|2020-11-24 17:52:40|||||||||3
1606240370000|2020-11-24 17:52:50|3801.7|3795.7|3800.7|3794.7|3801.7|3795.7|3800.7|3794.7|36
1606240380000|2020-11-24 17:53:00|3799.9|3793.9|3799.7|3793.7|3799.9|3793.9|3799.7|3793.7|12
1606240390000|2020-11-24 17:53:10|||||||||1
1606240400000|2020-11-24 17:53:20|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|44
1606240410000|2020-11-24 17:53:30|3799.5|3793.5|3799.9|3793.9|3799.9|3793.9|3799.5|3793.5|5
1606240420000|2020-11-24 17:53:40|3799.8|3793.8|3799|3793|3799.8|3793.8|3799|3793|0
1606240430000|2020-11-24 17:53:50|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798|3792|1
1606240440000|2020-11-24 17:54:00|3798.4|3792.4|3798.4|3792.4|3798.7|3792.7|3797.7|3791.7|95
1606240450000|2020-11-24 17:54:10|3798|3792|3798.4|3792.4|3798.4|3792.4|3798|3792|1
1606240460000|2020-11-24 17:54:20|3797.9|3791.9|3796.5|3790.5|3798|3792|3796.5|3790.5|5
1606240470000|2020-11-24 17:54:30|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|0
1606240490000|2020-11-24 17:54:50|3798|3792|3798|3792|3798.6|3792.6|3797.1|3791.1|30
1606240500000|2020-11-24 17:55:00|3798.1|3792.1|3798.7|3792.7|3798.7|3792.7|3797.7|3791.7|111
1606240510000|2020-11-24 17:55:10|3798.8|3792.8|3797.3|3791.3|3798.8|3792.8|3797.3|3791.3|4
1606240520000|2020-11-24 17:55:20|3796.8|3790.8|3797.7|3791.7|3797.7|3791.7|3796.7|3790.7|30
1606240530000|2020-11-24 17:55:30|3797.2|3791.2|3798.2|3792.2|3798.7|3792.7|3797.2|3791.2|6
1606240540000|2020-11-24 17:55:40|3798.6|3792.6|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|0
1606240570000|2020-11-24 17:56:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606240580000|2020-11-24 17:56:20|3800.2|3794.2|3799.8|3793.8|3800.2|3794.2|3799.8|3793.8|1
1606240590000|2020-11-24 17:56:30|3799.9|3793.9|3799.8|3793.8|3800.7|3794.7|3799.8|3793.8|0
1606240600000|2020-11-24 17:56:40|3800.3|3794.3|3801.8|3795.8|3802.2|3796.2|3800.3|3794.3|2
1606240610000|2020-11-24 17:56:50|3801.7|3795.7|3801.7|3795.7|3801.8|3795.8|3801.7|3795.7|2
1606240620000|2020-11-24 17:57:00|||||||||1
1606240630000|2020-11-24 17:57:10|3802.1|3796.1|3798.9|3792.9|3802.5|3796.5|3798.9|3792.9|9
1606240640000|2020-11-24 17:57:20|3798.3|3792.3|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|1
1606240650000|2020-11-24 17:57:30|3798.2|3792.2|3797.2|3791.2|3798.6|3792.6|3797.2|3791.2|14
1606240660000|2020-11-24 17:57:40|3797.6|3791.6|3796.7|3790.7|3797.6|3791.6|3796.7|3790.7|138
1606240670000|2020-11-24 17:57:50|||||||||1
1606240680000|2020-11-24 17:58:00|3797.7|3791.7|3796.9|3790.9|3797.7|3791.7|3796.9|3790.9|122
1606240690000|2020-11-24 17:58:10|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|1
1606240700000|2020-11-24 17:58:20|3797|3791|3795.6|3789.6|3797|3791|3795.6|3789.6|0
1606240710000|2020-11-24 17:58:30|3794.7|3788.7|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|0
1606240720000|2020-11-24 17:58:40|3795.1|3789.1|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|0
1606240730000|2020-11-24 17:58:50|3796.4|3790.4|3795.8|3789.8|3796.7|3790.7|3795.8|3789.8|13
1606240740000|2020-11-24 17:59:00|3796.7|3790.7|3798.1|3792.1|3798.1|3792.1|3796.7|3790.7|11
1606240750000|2020-11-24 17:59:10|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1606240760000|2020-11-24 17:59:20|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|0
1606240770000|2020-11-24 17:59:30|||||||||2
1606240790000|2020-11-24 17:59:50|3798.5|3792.5|3799.5|3793.5|3799.5|3793.5|3798.5|3792.5|1
1606240800000|2020-11-24 18:00:00|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3798.7|3792.7|0
1606240810000|2020-11-24 18:00:10|3800.6|3794.6|3799.6|3793.6|3800.6|3794.6|3799.6|3793.6|0
1606240820000|2020-11-24 18:00:20|3799.2|3793.2|3799.2|3793.2|3799.6|3793.6|3799.2|3793.2|0
1606240830000|2020-11-24 18:00:30|3799.1|3793.1|3799.6|3793.6|3799.9|3793.9|3799|3793|2
1606240840000|2020-11-24 18:00:40|3800|3794|3799.7|3793.7|3800.6|3794.6|3799.6|3793.6|14
1606240850000|2020-11-24 18:00:50|3800.6|3794.6|3801.7|3795.7|3801.7|3795.7|3800.6|3794.6|1
1606240860000|2020-11-24 18:01:00|||||||||1
1606240880000|2020-11-24 18:01:20|3801.5|3795.5|3800.7|3794.7|3801.6|3795.6|3800.7|3794.7|4
1606240900000|2020-11-24 18:01:40|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|12
1606240910000|2020-11-24 18:01:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|15
1606240920000|2020-11-24 18:02:00|3801.5|3795.5|3800.6|3794.6|3801.6|3795.6|3800.6|3794.6|2
1606240930000|2020-11-24 18:02:10|3800.5|3794.5|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|0
1606240940000|2020-11-24 18:02:20|3800|3794|3799.6|3793.6|3800|3794|3799.1|3793.1|0
1606240950000|2020-11-24 18:02:30|3799.2|3793.2|3798.6|3792.6|3799.6|3793.6|3798.6|3792.6|0
1606240970000|2020-11-24 18:02:50|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|11
1606241000000|2020-11-24 18:03:20|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|2
1606241010000|2020-11-24 18:03:30|3800.2|3794.2|3800.2|3794.2|3800.7|3794.7|3800.2|3794.2|0
1606241020000|2020-11-24 18:03:40|3800.1|3794.1|3798.6|3792.6|3800.1|3794.1|3798.6|3792.6|0
1606241040000|2020-11-24 18:04:00|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|0
1606241050000|2020-11-24 18:04:10|3799.6|3793.6|3799.2|3793.2|3799.6|3793.6|3798.7|3792.7|0
1606241060000|2020-11-24 18:04:20|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.6|3792.6|0
1606241070000|2020-11-24 18:04:30|3798.6|3792.6|3797.7|3791.7|3798.6|3792.6|3797.6|3791.6|0
1606241090000|2020-11-24 18:04:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1606241100000|2020-11-24 18:05:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|2
1606241110000|2020-11-24 18:05:10|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|2
1606241120000|2020-11-24 18:05:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|4
1606241130000|2020-11-24 18:05:30|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|0
1606241140000|2020-11-24 18:05:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1606241150000|2020-11-24 18:05:50|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|2
1606241160000|2020-11-24 18:06:00|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|0
1606241190000|2020-11-24 18:06:30|3797.6|3791.6|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|0
1606241200000|2020-11-24 18:06:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|1
1606241210000|2020-11-24 18:06:50|||||||||2
1606241220000|2020-11-24 18:07:00|3798.7|3792.7|3798.5|3792.5|3798.7|3792.7|3798.5|3792.5|5
1606241230000|2020-11-24 18:07:10|||||||||5
1606241240000|2020-11-24 18:07:20|3798.7|3792.7|3797.6|3791.6|3799.7|3793.7|3797.6|3791.6|10
1606241250000|2020-11-24 18:07:30|3796.7|3790.7|3797.2|3791.2|3797.6|3791.6|3796.7|3790.7|0
1606241260000|2020-11-24 18:07:40|3797.6|3791.6|3796.7|3790.7|3797.6|3791.6|3796.7|3790.7|0
1606241280000|2020-11-24 18:08:00|3796.8|3790.8|3797.2|3791.2|3797.6|3791.6|3796.8|3790.8|1
1606241290000|2020-11-24 18:08:10|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|1
1606241300000|2020-11-24 18:08:20|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|0
1606241310000|2020-11-24 18:08:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|4
1606241320000|2020-11-24 18:08:40|3797.6|3791.6|3798.1|3792.1|3798.2|3792.2|3797.6|3791.6|0
1606241330000|2020-11-24 18:08:50|3798.2|3792.2|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|1
1606241340000|2020-11-24 18:09:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1606241350000|2020-11-24 18:09:10|3799.4|3793.4|3797.5|3791.5|3799.5|3793.5|3797.5|3791.5|11
1606241370000|2020-11-24 18:09:30|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606241380000|2020-11-24 18:09:40|3793.5|3787.5|3794.5|3788.5|3794.5|3788.5|3793.5|3787.5|11
1606241390000|2020-11-24 18:09:50|3793.5|3787.5|3792.5|3786.5|3793.5|3787.5|3792|3786|11
1606241400000|2020-11-24 18:10:00|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792|3786|2
1606241410000|2020-11-24 18:10:10|3793|3787|3793.4|3787.4|3793.4|3787.4|3792.6|3786.6|2
1606241420000|2020-11-24 18:10:20|3793|3787|3793.4|3787.4|3793.5|3787.5|3792.5|3786.5|2
1606241430000|2020-11-24 18:10:30|3792.5|3786.5|3792|3786|3793|3787|3791|3785|8
1606241440000|2020-11-24 18:10:40|3791.9|3785.9|3791.5|3785.5|3791.9|3785.9|3791.5|3785.5|0
1606241450000|2020-11-24 18:10:50|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791|3785|0
1606241460000|2020-11-24 18:11:00|3791.5|3785.5|3793|3787|3793|3787|3791.5|3785.5|3
1606241470000|2020-11-24 18:11:10|3791.8|3785.8|3790.5|3784.5|3792|3786|3790.5|3784.5|6
1606241490000|2020-11-24 18:11:30|3790.3|3784.3|3788.1|3782.1|3790.3|3784.3|3787.7|3781.7|11
1606241500000|2020-11-24 18:11:40|3788.5|3782.5|3788.7|3782.7|3789.6|3783.6|3788.1|3782.1|3
1606241510000|2020-11-24 18:11:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|0
1606241520000|2020-11-24 18:12:00|3789.1|3783.1|3787.6|3781.6|3789.6|3783.6|3787.6|3781.6|2
1606241530000|2020-11-24 18:12:10|3787.2|3781.2|3788.2|3782.2|3788.2|3782.2|3787.2|3781.2|13
1606241540000|2020-11-24 18:12:20|3788.1|3782.1|3787.7|3781.7|3788.1|3782.1|3787.5|3781.5|6
1606241550000|2020-11-24 18:12:30|||||||||1
1606241560000|2020-11-24 18:12:40|3787.6|3781.6|3787.9|3781.9|3787.9|3781.9|3787.6|3781.6|1
1606241570000|2020-11-24 18:12:50|3787.8|3781.8|3787.7|3781.7|3787.9|3781.9|3787.7|3781.7|1
1606241580000|2020-11-24 18:13:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|0
1606241590000|2020-11-24 18:13:10|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|4
1606241600000|2020-11-24 18:13:20|3787.7|3781.7|3786.3|3780.3|3787.8|3781.8|3785.9|3779.9|3
1606241610000|2020-11-24 18:13:30|3785.3|3779.3|3785.4|3779.4|3785.9|3779.9|3785.3|3779.3|5
1606241620000|2020-11-24 18:13:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|0
1606241630000|2020-11-24 18:13:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|4
1606241640000|2020-11-24 18:14:00|3784.8|3778.8|3785.7|3779.7|3786.3|3780.3|3784.8|3778.8|0
1606241650000|2020-11-24 18:14:10|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3784.9|3778.9|0
1606241660000|2020-11-24 18:14:20|3785.7|3779.7|3784.8|3778.8|3785.8|3779.8|3784.8|3778.8|6
1606241670000|2020-11-24 18:14:30|||||||||1
1606241680000|2020-11-24 18:14:40|3784.7|3778.7|3785.7|3779.7|3785.7|3779.7|3784.7|3778.7|125
1606241690000|2020-11-24 18:14:50|||||||||3
1606241700000|2020-11-24 18:15:00|3785.8|3779.8|3786.6|3780.6|3786.6|3780.6|3785.8|3779.8|16
1606241710000|2020-11-24 18:15:10|3785.7|3779.7|3785.8|3779.8|3786.2|3780.2|3785.7|3779.7|0
1606241720000|2020-11-24 18:15:20|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|1
1606241730000|2020-11-24 18:15:30|||||||||3
1606241740000|2020-11-24 18:15:40|3787.3|3781.3|3787.7|3781.7|3787.7|3781.7|3787.2|3781.2|5
1606241750000|2020-11-24 18:15:50|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1606241760000|2020-11-24 18:16:00|3787.1|3781.1|3788.7|3782.7|3788.7|3782.7|3787.1|3781.1|7
1606241770000|2020-11-24 18:16:10|||||||||3
1606241780000|2020-11-24 18:16:20|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|0
1606241790000|2020-11-24 18:16:30|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|0
1606241800000|2020-11-24 18:16:40|3788.6|3782.6|3787.7|3781.7|3788.6|3782.6|3787.7|3781.7|0
1606241810000|2020-11-24 18:16:50|3788.2|3782.2|3787.7|3781.7|3788.2|3782.2|3787.7|3781.7|3
1606241820000|2020-11-24 18:17:00|3788.3|3782.3|3788.6|3782.6|3788.7|3782.7|3788.3|3782.3|0
1606241830000|2020-11-24 18:17:10|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|0
1606241840000|2020-11-24 18:17:20|3787.7|3781.7|3788.6|3782.6|3788.6|3782.6|3787.7|3781.7|15
1606241850000|2020-11-24 18:17:30|3788.7|3782.7|3788.6|3782.6|3788.7|3782.7|3788.6|3782.6|0
1606241870000|2020-11-24 18:17:50|3788.7|3782.7|3788.6|3782.6|3788.7|3782.7|3788.6|3782.6|0
1606241880000|2020-11-24 18:18:00|3787.7|3781.7|3788.2|3782.2|3788.2|3782.2|3787.7|3781.7|2
1606241890000|2020-11-24 18:18:10|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3788.2|3782.2|0
1606241900000|2020-11-24 18:18:20|3787.7|3781.7|3788.2|3782.2|3788.2|3782.2|3787.7|3781.7|2
1606241910000|2020-11-24 18:18:30|||||||||148
1606241920000|2020-11-24 18:18:40|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.8|3781.8|12
1606241930000|2020-11-24 18:18:50|3787.8|3781.8|3788.7|3782.7|3788.7|3782.7|3787.8|3781.8|1
1606241940000|2020-11-24 18:19:00|3790.6|3784.6|3790.7|3784.7|3790.7|3784.7|3790.6|3784.6|0
1606241950000|2020-11-24 18:19:10|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|26
1606241960000|2020-11-24 18:19:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|59
1606241970000|2020-11-24 18:19:30|3794.6|3788.6|3794.7|3788.7|3794.7|3788.7|3794.6|3788.6|7
1606241980000|2020-11-24 18:19:40|3794.3|3788.3|3793.7|3787.7|3794.3|3788.3|3793.7|3787.7|2
1606242000000|2020-11-24 18:20:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|4
1606242010000|2020-11-24 18:20:10|3792.7|3786.7|3792.6|3786.6|3793.2|3787.2|3792.2|3786.2|4
1606242020000|2020-11-24 18:20:20|3792.7|3786.7|3792.2|3786.2|3792.7|3786.7|3792.2|3786.2|0
1606242030000|2020-11-24 18:20:30|3792.3|3786.3|3792.7|3786.7|3792.7|3786.7|3792.3|3786.3|0
1606242040000|2020-11-24 18:20:40|||||||||1
1606242050000|2020-11-24 18:20:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|0
1606242060000|2020-11-24 18:21:00|3792.7|3786.7|3792.7|3786.7|3793.1|3787.1|3792.7|3786.7|0
1606242070000|2020-11-24 18:21:10|3792.2|3786.2|3790.7|3784.7|3792.2|3786.2|3790.7|3784.7|0
1606242080000|2020-11-24 18:21:20|3790.8|3784.8|3790.7|3784.7|3791.6|3785.6|3790.7|3784.7|0
1606242090000|2020-11-24 18:21:30|||||||||1
1606242100000|2020-11-24 18:21:40|3791.1|3785.1|3792.1|3786.1|3793.1|3787.1|3790.7|3784.7|203
1606242110000|2020-11-24 18:21:50|3793.1|3787.1|3793.2|3787.2|3793.3|3787.3|3792.7|3786.7|30
1606242120000|2020-11-24 18:22:00|3793.3|3787.3|3792.3|3786.3|3794.1|3788.1|3792.3|3786.3|1
1606242130000|2020-11-24 18:22:10|3792.9|3786.9|3792.8|3786.8|3792.9|3786.9|3792.3|3786.3|5
1606242150000|2020-11-24 18:22:30|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.2|3787.2|0
1606242160000|2020-11-24 18:22:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606242170000|2020-11-24 18:22:50|3793.3|3787.3|3793.2|3787.2|3793.3|3787.3|3793.2|3787.2|0
1606242180000|2020-11-24 18:23:00|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|3
1606242190000|2020-11-24 18:23:10|3794.3|3788.3|3794.2|3788.2|3794.3|3788.3|3794.1|3788.1|18
1606242200000|2020-11-24 18:23:20|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606242210000|2020-11-24 18:23:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606242220000|2020-11-24 18:23:40|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.7|3787.7|1
1606242230000|2020-11-24 18:23:50|3793.3|3787.3|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|1
1606242240000|2020-11-24 18:24:00|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.4|3786.4|1
1606242250000|2020-11-24 18:24:10|3792.3|3786.3|3791.3|3785.3|3792.3|3786.3|3791.3|3785.3|0
1606242260000|2020-11-24 18:24:20|3792.3|3786.3|3793.3|3787.3|3793.3|3787.3|3791.8|3785.8|18
1606242290000|2020-11-24 18:24:50|||||||||2
1606242300000|2020-11-24 18:25:00|||||||||4
1606242310000|2020-11-24 18:25:10|||||||||25
1606242340000|2020-11-24 18:25:40|3793.5|3787.5|3793.8|3787.8|3794.3|3788.3|3793.5|3787.5|2
1606242350000|2020-11-24 18:25:50|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|0
1606242360000|2020-11-24 18:26:00|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606242380000|2020-11-24 18:26:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|0
1606242390000|2020-11-24 18:26:30|3793.7|3787.7|3794.3|3788.3|3794.3|3788.3|3793.7|3787.7|1
1606242400000|2020-11-24 18:26:40|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|1
1606242420000|2020-11-24 18:27:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.2|3789.2|0
1606242440000|2020-11-24 18:27:20|3794.3|3788.3|3795.2|3789.2|3795.3|3789.3|3794.3|3788.3|250
1606242450000|2020-11-24 18:27:30|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606242460000|2020-11-24 18:27:40|3794.8|3788.8|3795.4|3789.4|3795.4|3789.4|3794.8|3788.8|201
1606242470000|2020-11-24 18:27:50|3795.3|3789.3|3795.4|3789.4|3795.4|3789.4|3794.4|3788.4|0
1606242480000|2020-11-24 18:28:00|3794.9|3788.9|3795.5|3789.5|3795.5|3789.5|3794.9|3788.9|0
1606242490000|2020-11-24 18:28:10|3795.9|3789.9|3797.5|3791.5|3797.5|3791.5|3795.9|3789.9|1
1606242500000|2020-11-24 18:28:20|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606242510000|2020-11-24 18:28:30|3796.5|3790.5|3796.4|3790.4|3796.5|3790.5|3796.4|3790.4|0
1606242530000|2020-11-24 18:28:50|3796.5|3790.5|3796.4|3790.4|3796.5|3790.5|3796.4|3790.4|0
1606242540000|2020-11-24 18:29:00|3796.3|3790.3|3796|3790|3796.3|3790.3|3796|3790|0
1606242550000|2020-11-24 18:29:10|3796.4|3790.4|3796.5|3790.5|3796.5|3790.5|3796.4|3790.4|4
1606242560000|2020-11-24 18:29:20|3797.3|3791.3|3797.5|3791.5|3797.5|3791.5|3797.3|3791.3|1
1606242580000|2020-11-24 18:29:40|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1606242590000|2020-11-24 18:29:50|3797.5|3791.5|3798.5|3792.5|3798.5|3792.5|3797.5|3791.5|3
1606242600000|2020-11-24 18:30:00|3798.4|3792.4|3797.5|3791.5|3798.4|3792.4|3797.5|3791.5|4
1606242610000|2020-11-24 18:30:10|||||||||17
1606242620000|2020-11-24 18:30:20|||||||||12
1606242640000|2020-11-24 18:30:40|||||||||111
1606242670000|2020-11-24 18:31:10|||||||||10
1606242680000|2020-11-24 18:31:20|3796.7|3790.7|3797.5|3791.5|3797.5|3791.5|3796.7|3790.7|105
1606242690000|2020-11-24 18:31:30|||||||||78
1606242700000|2020-11-24 18:31:40|||||||||2
1606242710000|2020-11-24 18:31:50|3796.6|3790.6|3796.5|3790.5|3796.6|3790.6|3796.5|3790.5|108
1606242720000|2020-11-24 18:32:00|3795.7|3789.7|3795.5|3789.5|3796|3790|3795.5|3789.5|9
1606242730000|2020-11-24 18:32:10|3795|3789|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|1
1606242740000|2020-11-24 18:32:20|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606242750000|2020-11-24 18:32:30|3796.4|3790.4|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|1
1606242770000|2020-11-24 18:32:50|3796.4|3790.4|3797.4|3791.4|3797.5|3791.5|3796|3790|2
1606242780000|2020-11-24 18:33:00|3796.6|3790.6|3796.5|3790.5|3797.4|3791.4|3796.5|3790.5|0
1606242790000|2020-11-24 18:33:10|3797.4|3791.4|3797.5|3791.5|3797.5|3791.5|3797|3791|0
1606242800000|2020-11-24 18:33:20|3796.7|3790.7|3795.5|3789.5|3796.7|3790.7|3795.5|3789.5|2
1606242810000|2020-11-24 18:33:30|3796.5|3790.5|3796|3790|3796.5|3790.5|3795.5|3789.5|18
1606242820000|2020-11-24 18:33:40|3796.4|3790.4|3797.4|3791.4|3797.5|3791.5|3796.4|3790.4|0
1606242830000|2020-11-24 18:33:50|3797|3791|3796.5|3790.5|3797.4|3791.4|3796.5|3790.5|0
1606242840000|2020-11-24 18:34:00|3796.4|3790.4|3796.4|3790.4|3796.5|3790.5|3796.4|3790.4|0
1606242850000|2020-11-24 18:34:10|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.4|3790.4|0
1606242870000|2020-11-24 18:34:30|3797|3791|3797.5|3791.5|3798.1|3792.1|3796.5|3790.5|2
1606242880000|2020-11-24 18:34:40|||||||||1
1606242890000|2020-11-24 18:34:50|3798.3|3792.3|3798.4|3792.4|3798.5|3792.5|3798.3|3792.3|0
1606242900000|2020-11-24 18:35:00|3798.3|3792.3|3797.4|3791.4|3798.3|3792.3|3797.4|3791.4|0
1606242910000|2020-11-24 18:35:10|3797.5|3791.5|3797.4|3791.4|3797.5|3791.5|3797.4|3791.4|0
1606242930000|2020-11-24 18:35:30|3796.6|3790.6|3796.5|3790.5|3796.6|3790.6|3796.5|3790.5|0
1606242940000|2020-11-24 18:35:40|3796|3790|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|8
1606242950000|2020-11-24 18:35:50|||||||||2
1606242960000|2020-11-24 18:36:00|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3
1606242970000|2020-11-24 18:36:10|3795.9|3789.9|3796|3790|3796.5|3790.5|3795.9|3789.9|4
1606242980000|2020-11-24 18:36:20|3795.9|3789.9|3795.9|3789.9|3796.9|3790.9|3795.5|3789.5|1
1606242990000|2020-11-24 18:36:30|3795.5|3789.5|3795.9|3789.9|3796.4|3790.4|3795.5|3789.5|2
1606243000000|2020-11-24 18:36:40|3796.4|3790.4|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|0
1606243010000|2020-11-24 18:36:50|3796.4|3790.4|3795.5|3789.5|3796.4|3790.4|3795.5|3789.5|2
1606243020000|2020-11-24 18:37:00|3795.9|3789.9|3795.5|3789.5|3796.4|3790.4|3795.5|3789.5|203
1606243030000|2020-11-24 18:37:10|||||||||24
1606243050000|2020-11-24 18:37:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1606243080000|2020-11-24 18:38:00|3794.4|3788.4|3793.5|3787.5|3794.4|3788.4|3793.5|3787.5|2
1606243090000|2020-11-24 18:38:10|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606243100000|2020-11-24 18:38:20|3796.5|3790.5|3796.5|3790.5|3797.4|3791.4|3796.5|3790.5|0
1606243110000|2020-11-24 18:38:30|3796.4|3790.4|3795.5|3789.5|3796.4|3790.4|3795.5|3789.5|0
1606243120000|2020-11-24 18:38:40|||||||||81
1606243130000|2020-11-24 18:38:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1606243140000|2020-11-24 18:39:00|3796.5|3790.5|3797|3791|3797.4|3791.4|3796.5|3790.5|0
1606243150000|2020-11-24 18:39:10|3797.5|3791.5|3796.5|3790.5|3797.5|3791.5|3796.5|3790.5|4
1606243160000|2020-11-24 18:39:20|3797|3791|3796.5|3790.5|3797|3791|3796.5|3790.5|7
1606243170000|2020-11-24 18:39:30|3797|3791|3797|3791|3797|3791|3797|3791|0
1606243180000|2020-11-24 18:39:40|3796.9|3790.9|3792.5|3786.5|3796.9|3790.9|3792.1|3786.1|8
1606243190000|2020-11-24 18:39:50|3793|3787|3793.5|3787.5|3793.5|3787.5|3793|3787|3
1606243200000|2020-11-24 18:40:00|3794|3788|3795|3789|3795.4|3789.4|3794|3788|1
1606243210000|2020-11-24 18:40:10|3795.4|3789.4|3795.5|3789.5|3795.5|3789.5|3795.4|3789.4|0
1606243220000|2020-11-24 18:40:20|3795|3789|3795|3789|3795|3789|3794.5|3788.5|1
1606243230000|2020-11-24 18:40:30|3795.5|3789.5|3795.4|3789.4|3795.5|3789.5|3795.4|3789.4|0
1606243240000|2020-11-24 18:40:40|3795.3|3789.3|3795.5|3789.5|3795.5|3789.5|3795.3|3789.3|13
1606243250000|2020-11-24 18:40:50|3796|3790|3797|3791|3797|3791|3796|3790|2
1606243260000|2020-11-24 18:41:00|3797.5|3791.5|3797.9|3791.9|3797.9|3791.9|3797.5|3791.5|0
1606243270000|2020-11-24 18:41:10|3797.5|3791.5|3796.9|3790.9|3797.5|3791.5|3796.9|3790.9|0
1606243280000|2020-11-24 18:41:20|3797.3|3791.3|3797|3791|3797.4|3791.4|3797|3791|0
1606243290000|2020-11-24 18:41:30|3796.9|3790.9|3795.5|3789.5|3796.9|3790.9|3795.5|3789.5|0
1606243300000|2020-11-24 18:41:40|3796|3790|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|1
1606243310000|2020-11-24 18:41:50|3796|3790|3796|3790|3796|3790|3796|3790|0
1606243320000|2020-11-24 18:42:00|3796.5|3790.5|3796.5|3790.5|3797|3791|3796.5|3790.5|0
1606243330000|2020-11-24 18:42:10|3797|3791|3797|3791|3797|3791|3797|3791|6
1606243340000|2020-11-24 18:42:20|3797.4|3791.4|3797|3791|3797.5|3791.5|3797|3791|0
1606243370000|2020-11-24 18:42:50|3797.4|3791.4|3797|3791|3797.5|3791.5|3797|3791|0
1606243380000|2020-11-24 18:43:00|3797.4|3791.4|3797|3791|3797.4|3791.4|3796.9|3790.9|0
1606243400000|2020-11-24 18:43:20|3796.6|3790.6|3796.5|3790.5|3796.6|3790.6|3796.5|3790.5|3
1606243410000|2020-11-24 18:43:30|||||||||14
1606243430000|2020-11-24 18:43:50|||||||||2
1606243440000|2020-11-24 18:44:00|3795.7|3789.7|3796.5|3790.5|3796.5|3790.5|3795.7|3789.7|9
1606243450000|2020-11-24 18:44:10|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3794.5|3788.5|2
1606243460000|2020-11-24 18:44:20|3795.3|3789.3|3794.5|3788.5|3795.3|3789.3|3794.3|3788.3|11
1606243470000|2020-11-24 18:44:30|3795|3789|3795|3789|3795|3789|3795|3789|0
1606243480000|2020-11-24 18:44:40|3794.6|3788.6|3795.3|3789.3|3795.5|3789.5|3794.6|3788.6|178
1606243490000|2020-11-24 18:44:50|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1606243500000|2020-11-24 18:45:00|3795.3|3789.3|3795.8|3789.8|3796.3|3790.3|3795.3|3789.3|3
1606243510000|2020-11-24 18:45:10|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1606243520000|2020-11-24 18:45:20|3795.8|3789.8|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|0
1606243530000|2020-11-24 18:45:30|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1606243560000|2020-11-24 18:46:00|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|20
1606243570000|2020-11-24 18:46:10|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|116
1606243580000|2020-11-24 18:46:20|3798.3|3792.3|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|3
1606243590000|2020-11-24 18:46:30|3797.3|3791.3|3797.8|3791.8|3798.2|3792.2|3797.3|3791.3|6
1606243600000|2020-11-24 18:46:40|3797.9|3791.9|3797.2|3791.2|3797.9|3791.9|3797.2|3791.2|8
1606243610000|2020-11-24 18:46:50|3797|3791|3796.8|3790.8|3797|3791|3796.8|3790.8|0
1606243620000|2020-11-24 18:47:00|3797.2|3791.2|3796.3|3790.3|3797.3|3791.3|3796.3|3790.3|0
1606243630000|2020-11-24 18:47:10|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|12
1606243640000|2020-11-24 18:47:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606243650000|2020-11-24 18:47:30|3797.3|3791.3|3796.3|3790.3|3797.3|3791.3|3796.3|3790.3|1
1606243660000|2020-11-24 18:47:40|3795.8|3789.8|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|0
1606243670000|2020-11-24 18:47:50|3795.3|3789.3|3796.2|3790.2|3796.2|3790.2|3795.3|3789.3|0
1606243680000|2020-11-24 18:48:00|3795.8|3789.8|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|0
1606243740000|2020-11-24 18:49:00|3796.4|3790.4|3796.8|3790.8|3797.2|3791.2|3796.3|3790.3|2
1606243750000|2020-11-24 18:49:10|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1606243760000|2020-11-24 18:49:20|3797.5|3791.5|3798|3792|3798|3792|3797.5|3791.5|33
1606243770000|2020-11-24 18:49:30|3798.4|3792.4|3798.5|3792.5|3798.5|3792.5|3798.4|3792.4|0
1606243780000|2020-11-24 18:49:40|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|5
1606243810000|2020-11-24 18:50:10|3793.5|3787.5|3792.5|3786.5|3794.5|3788.5|3792.5|3786.5|19
1606243820000|2020-11-24 18:50:20|3792.1|3786.1|3792.5|3786.5|3793.5|3787.5|3791.7|3785.7|5
1606243850000|2020-11-24 18:50:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606243860000|2020-11-24 18:51:00|3792.5|3786.5|3793|3787|3793|3787|3792.5|3786.5|6
1606243870000|2020-11-24 18:51:10|3792.9|3786.9|3794|3788|3794|3788|3792.9|3786.9|0
1606243880000|2020-11-24 18:51:20|3793.9|3787.9|3794|3788|3794|3788|3793.9|3787.9|0
1606243900000|2020-11-24 18:51:40|3793.9|3787.9|3793.5|3787.5|3793.9|3787.9|3793.5|3787.5|2
1606243920000|2020-11-24 18:52:00|3793.1|3787.1|3792.5|3786.5|3793.1|3787.1|3792.5|3786.5|2
1606243930000|2020-11-24 18:52:10|||||||||5
1606243940000|2020-11-24 18:52:20|||||||||19
1606243950000|2020-11-24 18:52:30|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792.3|3786.3|8
1606243960000|2020-11-24 18:52:40|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792.3|3786.3|0
1606243970000|2020-11-24 18:52:50|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792.4|3786.4|0
1606243980000|2020-11-24 18:53:00|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606244000000|2020-11-24 18:53:20|3793.4|3787.4|3793.4|3787.4|3793.5|3787.5|3793.4|3787.4|2
1606244020000|2020-11-24 18:53:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1606244030000|2020-11-24 18:53:50|3794|3788|3794|3788|3794|3788|3794|3788|0
1606244050000|2020-11-24 18:54:10|3794.1|3788.1|3794.5|3788.5|3794.5|3788.5|3793.9|3787.9|2
1606244060000|2020-11-24 18:54:20|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1606244080000|2020-11-24 18:54:40|3794.3|3788.3|3793.3|3787.3|3794.3|3788.3|3792.9|3786.9|4
1606244090000|2020-11-24 18:54:50|3792.9|3786.9|3792.5|3786.5|3793.3|3787.3|3792.5|3786.5|0
1606244100000|2020-11-24 18:55:00|3793.4|3787.4|3794|3788|3794|3788|3793.4|3787.4|2
1606244110000|2020-11-24 18:55:10|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|12
1606244120000|2020-11-24 18:55:20|3793.5|3787.5|3793.4|3787.4|3793.5|3787.5|3792.5|3786.5|1
1606244130000|2020-11-24 18:55:30|3793|3787|3793.5|3787.5|3793.5|3787.5|3793|3787|0
1606244160000|2020-11-24 18:56:00|3793.6|3787.6|3794.5|3788.5|3794.5|3788.5|3793.6|3787.6|0
1606244170000|2020-11-24 18:56:10|3793.5|3787.5|3792.5|3786.5|3793.5|3787.5|3792.5|3786.5|9
1606244180000|2020-11-24 18:56:20|3791.5|3785.5|3791.5|3785.5|3792.1|3786.1|3791.5|3785.5|0
1606244190000|2020-11-24 18:56:30|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606244200000|2020-11-24 18:56:40|3791.5|3785.5|3791.5|3785.5|3792.5|3786.5|3791.5|3785.5|17
1606244210000|2020-11-24 18:56:50|||||||||3
1606244220000|2020-11-24 18:57:00|||||||||5
1606244240000|2020-11-24 18:57:20|3791.9|3785.9|3792.5|3786.5|3792.5|3786.5|3791.9|3785.9|5
1606244250000|2020-11-24 18:57:30|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792.1|3786.1|5
1606244280000|2020-11-24 18:58:00|||||||||3
1606244290000|2020-11-24 18:58:10|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792|3786|3
1606244310000|2020-11-24 18:58:30|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|6
1606244320000|2020-11-24 18:58:40|3792.5|3786.5|3792.4|3786.4|3792.5|3786.5|3792.4|3786.4|0
1606244330000|2020-11-24 18:58:50|3792.5|3786.5|3793|3787|3794.5|3788.5|3792.4|3786.4|13
1606244350000|2020-11-24 18:59:10|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|0
1606244380000|2020-11-24 18:59:40|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606244390000|2020-11-24 18:59:50|3792.6|3786.6|3793|3787|3793.1|3787.1|3792.6|3786.6|1
1606244400000|2020-11-24 19:00:00|3793.4|3787.4|3794.5|3788.5|3794.5|3788.5|3793|3787|4
1606244410000|2020-11-24 19:00:10|3794.4|3788.4|3794.5|3788.5|3796|3790|3793.6|3787.6|2
1606244420000|2020-11-24 19:00:20|3794.4|3788.4|3795.5|3789.5|3796.5|3790.5|3794.4|3788.4|7
1606244430000|2020-11-24 19:00:30|3796|3790|3795.9|3789.9|3796.4|3790.4|3795.5|3789.5|0
1606244440000|2020-11-24 19:00:40|3795.5|3789.5|3794.5|3788.5|3795.9|3789.9|3794.5|3788.5|17
1606244450000|2020-11-24 19:00:50|3795.4|3789.4|3796.1|3790.1|3796.1|3790.1|3795|3789|3
1606244460000|2020-11-24 19:01:00|3796.5|3790.5|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|1
1606244470000|2020-11-24 19:01:10|3796|3790|3796|3790|3796|3790|3795.5|3789.5|1
1606244480000|2020-11-24 19:01:20|3796.4|3790.4|3796.5|3790.5|3796.5|3790.5|3796|3790|5
1606244490000|2020-11-24 19:01:30|3796.9|3790.9|3796.5|3790.5|3797.4|3791.4|3796.5|3790.5|15
1606244500000|2020-11-24 19:01:40|3796.4|3790.4|3795.4|3789.4|3796.4|3790.4|3795.4|3789.4|2
1606244510000|2020-11-24 19:01:50|3794.6|3788.6|3794.5|3788.5|3794.6|3788.6|3794.5|3788.5|0
1606244530000|2020-11-24 19:02:10|3794.4|3788.4|3794.4|3788.4|3794.5|3788.5|3794.4|3788.4|0
1606244540000|2020-11-24 19:02:20|3794.5|3788.5|3794.4|3788.4|3794.5|3788.5|3794.4|3788.4|0
1606244550000|2020-11-24 19:02:30|3794.5|3788.5|3795.4|3789.4|3795.4|3789.4|3794.5|3788.5|0
1606244560000|2020-11-24 19:02:40|3795|3789|3795|3789|3795.4|3789.4|3794.5|3788.5|3
1606244570000|2020-11-24 19:02:50|3794.5|3788.5|3794.4|3788.4|3795.4|3789.4|3794|3788|2
1606244580000|2020-11-24 19:03:00|3794.5|3788.5|3795.4|3789.4|3795.5|3789.5|3794.5|3788.5|0
1606244590000|2020-11-24 19:03:10|3795|3789|3794.5|3788.5|3795|3789|3794.5|3788.5|4
1606244600000|2020-11-24 19:03:20|3794.4|3788.4|3792.5|3786.5|3794.4|3788.4|3792.5|3786.5|1
1606244630000|2020-11-24 19:03:50|3793.5|3787.5|3792.5|3786.5|3793.5|3787.5|3792.5|3786.5|39
1606244640000|2020-11-24 19:04:00|||||||||13
1606244660000|2020-11-24 19:04:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|24
1606244670000|2020-11-24 19:04:30|3792.1|3786.1|3791.7|3785.7|3792.6|3786.6|3791.7|3785.7|29
1606244680000|2020-11-24 19:04:40|||||||||5
1606244690000|2020-11-24 19:04:50|||||||||2
1606244700000|2020-11-24 19:05:00|3790.9|3784.9|3789.6|3783.6|3790.9|3784.9|3788.7|3782.7|97
1606244710000|2020-11-24 19:05:10|3790.1|3784.1|3789.6|3783.6|3790.6|3784.6|3789.5|3783.5|6
1606244720000|2020-11-24 19:05:20|3788.8|3782.8|3788.6|3782.6|3789.5|3783.5|3788.6|3782.6|3
1606244730000|2020-11-24 19:05:30|3788.5|3782.5|3788|3782|3788.6|3782.6|3787.6|3781.6|9
1606244740000|2020-11-24 19:05:40|3788.4|3782.4|3788.5|3782.5|3788.6|3782.6|3788.4|3782.4|1
1606244750000|2020-11-24 19:05:50|3788.4|3782.4|3790.5|3784.5|3790.5|3784.5|3788.4|3782.4|3
1606244760000|2020-11-24 19:06:00|3790.4|3784.4|3790.4|3784.4|3790.5|3784.5|3789.6|3783.6|1
1606244770000|2020-11-24 19:06:10|3790.5|3784.5|3789.6|3783.6|3790.5|3784.5|3789.6|3783.6|0
1606244780000|2020-11-24 19:06:20|3789.5|3783.5|3790.5|3784.5|3790.5|3784.5|3789.5|3783.5|4
1606244790000|2020-11-24 19:06:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|0
1606244800000|2020-11-24 19:06:40|3790.5|3784.5|3789.6|3783.6|3790.5|3784.5|3789.5|3783.5|10
1606244810000|2020-11-24 19:06:50|3790.5|3784.5|3790.6|3784.6|3790.7|3784.7|3790.1|3784.1|9
1606244820000|2020-11-24 19:07:00|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3789.6|3783.6|1
1606244830000|2020-11-24 19:07:10|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3789.6|3783.6|0
1606244840000|2020-11-24 19:07:20|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.5|3784.5|0
1606244850000|2020-11-24 19:07:30|3792.5|3786.5|3793.5|3787.5|3793.5|3787.5|3792.5|3786.5|2
1606244860000|2020-11-24 19:07:40|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.6|3787.6|34
1606244870000|2020-11-24 19:07:50|3793.6|3787.6|3792.7|3786.7|3793.6|3787.6|3792.7|3786.7|5
1606244880000|2020-11-24 19:08:00|3793.6|3787.6|3792.7|3786.7|3793.6|3787.6|3792.7|3786.7|1
1606244890000|2020-11-24 19:08:10|3792.6|3786.6|3792.6|3786.6|3793.6|3787.6|3792.2|3786.2|3
1606244900000|2020-11-24 19:08:20|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|1
1606244910000|2020-11-24 19:08:30|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|1
1606244920000|2020-11-24 19:08:40|3792.6|3786.6|3791.2|3785.2|3792.7|3786.7|3791.2|3785.2|3
1606244930000|2020-11-24 19:08:50|3793.2|3787.2|3792.6|3786.6|3793.2|3787.2|3792.6|3786.6|22
1606244950000|2020-11-24 19:09:10|3792.5|3786.5|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|2
1606244960000|2020-11-24 19:09:20|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|5
1606244970000|2020-11-24 19:09:30|3791.6|3785.6|3792.6|3786.6|3792.7|3786.7|3791.6|3785.6|0
1606244980000|2020-11-24 19:09:40|3793|3787|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|6
1606244990000|2020-11-24 19:09:50|3792.7|3786.7|3793.5|3787.5|3793.7|3787.7|3792.6|3786.6|5
1606245000000|2020-11-24 19:10:00|3793.7|3787.7|3793.5|3787.5|3793.7|3787.7|3793.5|3787.5|2
1606245010000|2020-11-24 19:10:10|3792.5|3786.5|3793.4|3787.4|3793.5|3787.5|3792.4|3786.4|0
1606245020000|2020-11-24 19:10:20|3793.5|3787.5|3792.4|3786.4|3793.5|3787.5|3792.4|3786.4|1
1606245030000|2020-11-24 19:10:30|3792.5|3786.5|3791.1|3785.1|3792.5|3786.5|3790.6|3784.6|86
1606245040000|2020-11-24 19:10:40|3790.7|3784.7|3790.6|3784.6|3791.1|3785.1|3790.6|3784.6|0
1606245050000|2020-11-24 19:10:50|3790.5|3784.5|3790.6|3784.6|3790.6|3784.6|3790.5|3784.5|3
1606245060000|2020-11-24 19:11:00|3791.6|3785.6|3791.1|3785.1|3791.6|3785.6|3791.1|3785.1|0
1606245070000|2020-11-24 19:11:10|3791.6|3785.6|3791.1|3785.1|3792.5|3786.5|3791.1|3785.1|0
1606245080000|2020-11-24 19:11:20|3790.6|3784.6|3790.5|3784.5|3790.6|3784.6|3790.4|3784.4|0
1606245110000|2020-11-24 19:11:50|3790.4|3784.4|3790|3784|3790.4|3784.4|3789.6|3783.6|0
1606245120000|2020-11-24 19:12:00|3790.4|3784.4|3790|3784|3790.4|3784.4|3789.5|3783.5|1
1606245130000|2020-11-24 19:12:10|3790.5|3784.5|3789.6|3783.6|3790.5|3784.5|3789.6|3783.6|1
1606245140000|2020-11-24 19:12:20|3790.5|3784.5|3790|3784|3790.5|3784.5|3789.6|3783.6|2
1606245150000|2020-11-24 19:12:30|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.5|3783.5|1
1606245160000|2020-11-24 19:12:40|3789.5|3783.5|3787.6|3781.6|3789.5|3783.5|3787.6|3781.6|2
1606245170000|2020-11-24 19:12:50|3787.5|3781.5|3786.6|3780.6|3787.5|3781.5|3786.6|3780.6|3
1606245180000|2020-11-24 19:13:00|3785.5|3779.5|3785.6|3779.6|3785.6|3779.6|3785.5|3779.5|1
1606245190000|2020-11-24 19:13:10|3785.1|3779.1|3785.5|3779.5|3785.5|3779.5|3785.1|3779.1|3
1606245200000|2020-11-24 19:13:20|3784.7|3778.7|3784.5|3778.5|3784.7|3778.7|3784.4|3778.4|7
1606245210000|2020-11-24 19:13:30|3783.7|3777.7|3783|3777|3784.1|3778.1|3782.9|3776.9|5
1606245220000|2020-11-24 19:13:40|3783.5|3777.5|3784.6|3778.6|3785.6|3779.6|3783.5|3777.5|4
1606245230000|2020-11-24 19:13:50|3785.1|3779.1|3784.6|3778.6|3785.5|3779.5|3783.6|3777.6|2
1606245240000|2020-11-24 19:14:00|3783.7|3777.7|3781.2|3775.2|3783.7|3777.7|3781.1|3775.1|26
1606245250000|2020-11-24 19:14:10|3781.6|3775.6|3779.7|3773.7|3784.2|3778.2|3779.7|3773.7|24
1606245260000|2020-11-24 19:14:20|3780.7|3774.7|3780.7|3774.7|3782.6|3776.6|3780.7|3774.7|289
1606245270000|2020-11-24 19:14:30|3780.6|3774.6|3779.9|3773.9|3780.9|3774.9|3779.7|3773.7|115
1606245280000|2020-11-24 19:14:40|3780.4|3774.4|3784.4|3778.4|3785.9|3779.9|3779.9|3773.9|65
1606245290000|2020-11-24 19:14:50|3784.8|3778.8|3789.4|3783.4|3789.9|3783.9|3784.8|3778.8|43
1606245300000|2020-11-24 19:15:00|3789.8|3783.8|3789.9|3783.9|3791.4|3785.4|3788.9|3782.9|20
1606245310000|2020-11-24 19:15:10|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3786.9|3780.9|80
1606245320000|2020-11-24 19:15:20|3787.8|3781.8|3785.9|3779.9|3787.9|3781.9|3784.9|3778.9|108
1606245330000|2020-11-24 19:15:30|3785.4|3779.4|3784.4|3778.4|3785.4|3779.4|3784.4|3778.4|17
1606245340000|2020-11-24 19:15:40|3784.3|3778.3|3782.9|3776.9|3784.3|3778.3|3782.9|3776.9|1
1606245360000|2020-11-24 19:16:00|3782.8|3776.8|3781.9|3775.9|3782.9|3776.9|3781.9|3775.9|23
1606245370000|2020-11-24 19:16:10|3782.3|3776.3|3782.7|3776.7|3782.7|3776.7|3782.3|3776.3|60
1606245380000|2020-11-24 19:16:20|3781.3|3775.3|3781.7|3775.7|3781.7|3775.7|3781.3|3775.3|3
1606245390000|2020-11-24 19:16:30|3781.3|3775.3|3781.9|3775.9|3781.9|3775.9|3780.9|3774.9|0
1606245400000|2020-11-24 19:16:40|3782.8|3776.8|3783.5|3777.5|3784.7|3778.7|3782.8|3776.8|52
1606245410000|2020-11-24 19:16:50|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|28
1606245450000|2020-11-24 19:17:30|||||||||8
1606245460000|2020-11-24 19:17:40|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|43
1606245480000|2020-11-24 19:18:00|3784.3|3778.3|3787.5|3781.5|3793.1|3787.1|3784.3|3778.3|17
1606245490000|2020-11-24 19:18:10|3787.8|3781.8|3795.5|3789.5|3796.6|3790.6|3786.6|3780.6|82
1606245500000|2020-11-24 19:18:20|3794.1|3788.1|3785.5|3779.5|3795|3789|3785.5|3779.5|6
1606245510000|2020-11-24 19:18:30|3785.1|3779.1|3788.1|3782.1|3794.3|3788.3|3784.8|3778.8|20
1606245520000|2020-11-24 19:18:40|3788.5|3782.5|3795.6|3789.6|3795.6|3789.6|3788.5|3782.5|10
1606245530000|2020-11-24 19:18:50|3795|3789|3799.7|3793.7|3801.3|3795.3|3795|3789|29
1606245540000|2020-11-24 19:19:00|3799.2|3793.2|3803.6|3797.6|3804|3798|3799.2|3793.2|14
1606245550000|2020-11-24 19:19:10|3803.5|3797.5|3802|3796|3804|3798|3801.6|3795.6|4
1606245560000|2020-11-24 19:19:20|3803.6|3797.6|3803.5|3797.5|3803.6|3797.6|3803|3797|10
1606245570000|2020-11-24 19:19:30|3803.1|3797.1|3805|3799|3805|3799|3803|3797|1
1606245580000|2020-11-24 19:19:40|3805.4|3799.4|3806|3800|3806|3800|3805.4|3799.4|1
1606245590000|2020-11-24 19:19:50|3806.4|3800.4|3807.5|3801.5|3807.5|3801.5|3804.6|3798.6|10
1606266000000|2020-11-25 01:00:00|3806.6|3800.6|3804.6|3798.6|3816.4|3809.5|3802.6|3796.4|18
1606266010000|2020-11-25 01:00:10|3805.1|3799.1|3801.7|3795.7|3806.6|3800.6|3801.7|3795.7|0
1606266020000|2020-11-25 01:00:20|3801.8|3795.8|3801.7|3795.7|3802.3|3796.3|3801.2|3795.2|0
1606266030000|2020-11-25 01:00:30|3801.6|3795.6|3803.6|3797.6|3804|3798|3801.6|3795.6|3
1606266040000|2020-11-25 01:00:40|3804|3798|3804.6|3798.6|3807.6|3801.6|3804|3798|1
1606266050000|2020-11-25 01:00:50|3802.5|3796.5|3805.6|3799.6|3805.6|3799.6|3802.5|3796.5|1
1606266060000|2020-11-25 01:01:00|3806|3800|3807.5|3801.5|3808.3|3802.3|3805.5|3799.5|0
1606266070000|2020-11-25 01:01:10|3807|3801|3807.4|3801.4|3810.2|3802.8|3806.5|3800.2|1
1606266080000|2020-11-25 01:01:20|3807.1|3801.1|3805.9|3799.9|3808.9|3802.9|3805.5|3799.5|9
1606266090000|2020-11-25 01:01:30|3807|3801|3811|3805|3813.3|3807.3|3807|3801|1
1606266100000|2020-11-25 01:01:40|3813.4|3807.4|3811|3805|3813.4|3807.4|3809.9|3803.9|2
1606266110000|2020-11-25 01:01:50|3810.8|3804.8|3808|3802|3810.8|3804.8|3808|3802|0
1606266120000|2020-11-25 01:02:00|3809|3803|3806.6|3800.6|3809|3803|3806.6|3800.6|2
1606266130000|2020-11-25 01:02:10|3805|3799|3804.3|3798.3|3805|3799|3804.3|3798.3|11
1606266140000|2020-11-25 01:02:20|3804.5|3798.5|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|0
1606266150000|2020-11-25 01:02:30|3805.8|3799.8|3803.1|3797.1|3805.8|3799.8|3802.6|3796.6|0
1606266160000|2020-11-25 01:02:40|3803.6|3797.6|3804.9|3798.9|3804.9|3798.9|3803.6|3797.6|0
1606266170000|2020-11-25 01:02:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606266180000|2020-11-25 01:03:00|3805|3799|3804.9|3798.9|3805|3799|3804.9|3798.9|0
1606266190000|2020-11-25 01:03:10|3804.5|3798.5|3804.5|3798.5|3804.9|3798.9|3804.5|3798.5|0
1606266200000|2020-11-25 01:03:20|3804.4|3798.4|3804.8|3798.8|3804.8|3798.8|3804.4|3798.4|0
1606266210000|2020-11-25 01:03:30|3805.3|3799.3|3806.8|3800.8|3806.8|3800.8|3805.3|3799.3|0
1606266220000|2020-11-25 01:03:40|3806.9|3800.9|3807.3|3801.3|3807.3|3801.3|3806.9|3800.9|0
1606266230000|2020-11-25 01:03:50|3807.4|3801.4|3808.8|3802.8|3808.8|3802.8|3807.3|3801.3|0
1606266240000|2020-11-25 01:04:00|3809.7|3803.7|3806.4|3800.4|3809.7|3803.7|3806.4|3800.4|1
1606266250000|2020-11-25 01:04:10|3806.8|3800.8|3806.4|3800.4|3807.3|3801.3|3806.4|3800.4|0
1606266260000|2020-11-25 01:04:20|3806.8|3800.8|3805.9|3799.9|3806.8|3800.8|3805.9|3799.9|0
1606266270000|2020-11-25 01:04:30|3806.3|3800.3|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|0
1606266280000|2020-11-25 01:04:40|3806.8|3800.8|3806.4|3800.4|3807.3|3801.3|3806.4|3800.4|0
1606266290000|2020-11-25 01:04:50|3806.8|3800.8|3808.5|3802.5|3808.5|3802.5|3806.8|3800.8|2
1606266300000|2020-11-25 01:05:00|3809.1|3803.1|3810.5|3804.5|3810.6|3804.6|3808.5|3802.5|3
1606266310000|2020-11-25 01:05:10|3811|3805|3811.6|3805.6|3811.9|3805.9|3811|3805|1
1606266320000|2020-11-25 01:05:20|3811.7|3805.7|3812.6|3806.6|3812.6|3806.6|3811.7|3805.7|0
1606266330000|2020-11-25 01:05:30|3812.5|3806.5|3810.6|3804.6|3812.5|3806.5|3810.6|3804.6|5
1606266340000|2020-11-25 01:05:40|3810.7|3804.7|3809.6|3803.6|3810.7|3804.7|3809.2|3803.2|0
1606266350000|2020-11-25 01:05:50|3809.5|3803.5|3808.7|3802.7|3809.5|3803.5|3808.2|3802.2|1
1606266360000|2020-11-25 01:06:00|3808.6|3802.6|3808.7|3802.7|3808.7|3802.7|3808.2|3802.2|0
1606266370000|2020-11-25 01:06:10|3809.1|3803.1|3810.2|3804.2|3810.2|3804.2|3809.1|3803.1|0
1606266380000|2020-11-25 01:06:20|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|104
1606266390000|2020-11-25 01:06:30|3810.2|3804.2|3813|3807|3813|3807|3810.2|3804.2|56
1606266400000|2020-11-25 01:06:40|3812.1|3806.1|3812.5|3806.5|3812.6|3806.6|3812.1|3806.1|65
1606266410000|2020-11-25 01:06:50|3813|3807|3812.5|3806.5|3813|3807|3812.5|3806.5|0
1606266420000|2020-11-25 01:07:00|3811.6|3805.6|3811.5|3805.5|3811.6|3805.6|3811.5|3805.5|0
1606266430000|2020-11-25 01:07:10|3811.6|3805.6|3810.7|3804.7|3811.7|3805.7|3810.7|3804.7|1
1606266440000|2020-11-25 01:07:20|3810.6|3804.6|3809.5|3803.5|3810.6|3804.6|3808.3|3802.3|3
1606266450000|2020-11-25 01:07:30|3809.4|3803.4|3809.5|3803.5|3809.5|3803.5|3809|3803|2
1606266460000|2020-11-25 01:07:40|3809.4|3803.4|3809.6|3803.6|3809.7|3803.7|3809.1|3803.1|5
1606266470000|2020-11-25 01:07:50|3808.8|3802.8|3807.5|3801.5|3808.8|3802.8|3807.2|3801.2|3
1606266480000|2020-11-25 01:08:00|3807.1|3801.1|3807.5|3801.5|3807.6|3801.6|3807.1|3801.1|0
1606266490000|2020-11-25 01:08:10|3807.6|3801.6|3809.5|3803.5|3809.5|3803.5|3807.6|3801.6|0
1606266500000|2020-11-25 01:08:20|3809.6|3803.6|3809.4|3803.4|3810|3804|3809.4|3803.4|0
1606266510000|2020-11-25 01:08:30|3809.5|3803.5|3811.1|3805.1|3811.1|3805.1|3809.5|3803.5|3
1606266520000|2020-11-25 01:08:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1606266530000|2020-11-25 01:08:50|3811.4|3805.4|3813.7|3807.7|3813.7|3807.7|3811.4|3805.4|5
1606266540000|2020-11-25 01:09:00|3814.1|3808.1|3813.2|3807.2|3814.1|3808.1|3813.2|3807.2|1
1606266550000|2020-11-25 01:09:10|3813.6|3807.6|3811.6|3805.6|3813.6|3807.6|3811.5|3805.5|2
1606266560000|2020-11-25 01:09:20|3811.5|3805.5|3813.6|3807.6|3813.6|3807.6|3811|3805|1
1606266570000|2020-11-25 01:09:30|3814|3808|3812.4|3806.4|3814.5|3808.5|3812.4|3806.4|0
1606266580000|2020-11-25 01:09:40|3811.6|3805.6|3812.4|3806.4|3812.9|3806.9|3811.5|3805.5|0
1606266590000|2020-11-25 01:09:50|3812.5|3806.5|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|0
1606266600000|2020-11-25 01:10:00|3814|3808|3814.5|3808.5|3815|3809|3814|3808|6
1606266610000|2020-11-25 01:10:10|3814|3808|3811.4|3805.4|3814|3808|3811.4|3805.4|8
1606266620000|2020-11-25 01:10:20|3811.2|3805.2|3812.9|3806.9|3813|3807|3811.2|3805.2|52
1606266630000|2020-11-25 01:10:30|3813|3807|3813.4|3807.4|3813.4|3807.4|3813|3807|0
1606266640000|2020-11-25 01:10:40|3812.9|3806.9|3812.5|3806.5|3813.4|3807.4|3812.5|3806.5|0
1606266660000|2020-11-25 01:11:00|3812|3806|3810.5|3804.5|3812|3806|3810.5|3804.5|1
1606266670000|2020-11-25 01:11:10|3810.9|3804.9|3810.6|3804.6|3810.9|3804.9|3810.5|3804.5|0
1606266690000|2020-11-25 01:11:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606266700000|2020-11-25 01:11:40|3809.7|3803.7|3808.7|3802.7|3810.1|3804.1|3808.7|3802.7|2
1606266710000|2020-11-25 01:11:50|3808.6|3802.6|3808.7|3802.7|3808.7|3802.7|3808.2|3802.2|0
1606266720000|2020-11-25 01:12:00|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.2|3802.2|5
1606266730000|2020-11-25 01:12:10|3808.6|3802.6|3808.7|3802.7|3808.7|3802.7|3808.6|3802.6|0
1606266740000|2020-11-25 01:12:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606266750000|2020-11-25 01:12:30|3808.2|3802.2|3808.2|3802.2|3808.6|3802.6|3808.2|3802.2|0
1606266760000|2020-11-25 01:12:40|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1606266770000|2020-11-25 01:12:50|3807.1|3801.1|3807|3801|3807.1|3801.1|3806.5|3800.5|0
1606266780000|2020-11-25 01:13:00|3806.9|3800.9|3806.1|3800.1|3806.9|3800.9|3806.1|3800.1|1
1606266790000|2020-11-25 01:13:10|3806.3|3800.3|3807.6|3801.6|3808.1|3802.1|3806.3|3800.3|0
1606266810000|2020-11-25 01:13:30|3808.1|3802.1|3808.6|3802.6|3809.1|3803.1|3808.1|3802.1|0
1606266820000|2020-11-25 01:13:40|3808.7|3802.7|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|0
1606266830000|2020-11-25 01:13:50|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|0
1606266840000|2020-11-25 01:14:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606266850000|2020-11-25 01:14:10|3808.5|3802.5|3807.6|3801.6|3808.5|3802.5|3807.6|3801.6|0
1606266860000|2020-11-25 01:14:20|3807.7|3801.7|3807.6|3801.6|3807.7|3801.7|3807.6|3801.6|0
1606266870000|2020-11-25 01:14:30|3807.7|3801.7|3807.6|3801.6|3807.7|3801.7|3807.6|3801.6|0
1606266900000|2020-11-25 01:15:00|3807.5|3801.5|3805.6|3799.6|3807.5|3801.5|3805.6|3799.6|0
1606266910000|2020-11-25 01:15:10|3805.7|3799.7|3805.6|3799.6|3805.7|3799.7|3805.1|3799.1|0
1606266930000|2020-11-25 01:15:30|3806.1|3800.1|3806.5|3800.5|3807|3801|3806.1|3800.1|0
1606266960000|2020-11-25 01:16:00|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1606266970000|2020-11-25 01:16:10|3806.5|3800.5|3806.6|3800.6|3806.6|3800.6|3806.5|3800.5|1
1606267000000|2020-11-25 01:16:40|3806.7|3800.7|3807.6|3801.6|3808|3802|3806.7|3800.7|0
1606267010000|2020-11-25 01:16:50|3807.2|3801.2|3806.6|3800.6|3807.2|3801.2|3806.6|3800.6|0
1606267020000|2020-11-25 01:17:00|3806.5|3800.5|3805.1|3799.1|3806.5|3800.5|3805.1|3799.1|0
1606267030000|2020-11-25 01:17:10|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.6|3798.6|0
1606267040000|2020-11-25 01:17:20|||||||||2
1606267050000|2020-11-25 01:17:30|3803.7|3797.7|3801.8|3795.8|3803.7|3797.7|3801.8|3795.8|2
1606267060000|2020-11-25 01:17:40|3801.9|3795.9|3802.2|3796.2|3802.7|3796.7|3801.9|3795.9|0
1606267070000|2020-11-25 01:17:50|3802.1|3796.1|3801.8|3795.8|3802.7|3796.7|3801.7|3795.7|0
1606267080000|2020-11-25 01:18:00|3802.7|3796.7|3801.7|3795.7|3802.7|3796.7|3801.7|3795.7|0
1606267090000|2020-11-25 01:18:10|3801|3795|3799.1|3793.1|3801|3795|3798.7|3792.7|5
1606267100000|2020-11-25 01:18:20|3799|3793|3800.5|3794.5|3800.5|3794.5|3799|3793|1
1606267110000|2020-11-25 01:18:30|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|2
1606267120000|2020-11-25 01:18:40|3800.1|3794.1|3800.5|3794.5|3800.5|3794.5|3800.1|3794.1|0
1606267130000|2020-11-25 01:18:50|3800.1|3794.1|3799.5|3793.5|3800.1|3794.1|3799.5|3793.5|0
1606267140000|2020-11-25 01:19:00|3799|3793|3800.5|3794.5|3800.5|3794.5|3799|3793|0
1606267150000|2020-11-25 01:19:10|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3797.1|3791.1|1
1606267160000|2020-11-25 01:19:20|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.2|3791.2|0
1606267170000|2020-11-25 01:19:30|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3797.3|3791.3|4
1606267180000|2020-11-25 01:19:40|3798|3792|3797.6|3791.6|3798|3792|3797.6|3791.6|0
1606267200000|2020-11-25 01:20:00|3798.2|3792.2|3799.2|3793.2|3799.2|3793.2|3798.2|3792.2|3
1606267210000|2020-11-25 01:20:10|3800.1|3794.1|3800.5|3794.5|3800.6|3794.6|3800.1|3794.1|6
1606267220000|2020-11-25 01:20:20|3800.3|3794.3|3801.4|3795.4|3801.4|3795.4|3800.3|3794.3|2
1606267230000|2020-11-25 01:20:30|3801.8|3795.8|3802.8|3796.8|3802.8|3796.8|3801.7|3795.7|5
1606267240000|2020-11-25 01:20:40|3803.8|3797.8|3803.8|3797.8|3803.9|3797.9|3803.8|3797.8|0
1606267250000|2020-11-25 01:20:50|3803.9|3797.9|3804.8|3798.8|3804.8|3798.8|3803.8|3797.8|0
1606267260000|2020-11-25 01:21:00|3805.3|3799.3|3802.9|3796.9|3805.3|3799.3|3802.9|3796.9|0
1606267270000|2020-11-25 01:21:10|3803.8|3797.8|3803.3|3797.3|3803.8|3797.8|3803.3|3797.3|0
1606267290000|2020-11-25 01:21:30|3803.5|3797.5|3803.8|3797.8|3803.9|3797.9|3803.3|3797.3|0
1606267300000|2020-11-25 01:21:40|3803.7|3797.7|3802.8|3796.8|3803.7|3797.7|3802.4|3796.4|0
1606267310000|2020-11-25 01:21:50|3803.8|3797.8|3803.3|3797.3|3803.9|3797.9|3803.3|3797.3|0
1606267320000|2020-11-25 01:22:00|3802.8|3796.8|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|0
1606267350000|2020-11-25 01:22:30|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|0
1606267360000|2020-11-25 01:22:40|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|0
1606267370000|2020-11-25 01:22:50|3801.8|3795.8|3802.3|3796.3|3802.3|3796.3|3801.8|3795.8|0
1606267380000|2020-11-25 01:23:00|3801.9|3795.9|3802.8|3796.8|3802.8|3796.8|3801.9|3795.9|0
1606267390000|2020-11-25 01:23:10|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|0
1606267400000|2020-11-25 01:23:20|3801.4|3795.4|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|0
1606267410000|2020-11-25 01:23:30|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|0
1606267420000|2020-11-25 01:23:40|3802.3|3796.3|3802.3|3796.3|3802.4|3796.4|3801.9|3795.9|0
1606267430000|2020-11-25 01:23:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606267440000|2020-11-25 01:24:00|3802.3|3796.3|3804.3|3798.3|3804.3|3798.3|3802.3|3796.3|0
1606267450000|2020-11-25 01:24:10|3803.9|3797.9|3804.2|3798.2|3804.2|3798.2|3803.9|3797.9|17
1606267460000|2020-11-25 01:24:20|3804.1|3798.1|3804.1|3798.1|3804.2|3798.2|3804.1|3798.1|0
1606267470000|2020-11-25 01:24:30|3804.2|3798.2|3804.7|3798.7|3804.7|3798.7|3804.2|3798.2|2
1606267480000|2020-11-25 01:24:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|0
1606267490000|2020-11-25 01:24:50|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1606267500000|2020-11-25 01:25:00|3805.1|3799.1|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|13
1606267510000|2020-11-25 01:25:10|3806.2|3800.2|3807.2|3801.2|3807.2|3801.2|3806.2|3800.2|1
1606267520000|2020-11-25 01:25:20|3807.1|3801.1|3808.2|3802.2|3808.2|3802.2|3807.1|3801.1|0
1606267530000|2020-11-25 01:25:30|3808.3|3802.3|3807.7|3801.7|3808.6|3802.6|3807.7|3801.7|0
1606267540000|2020-11-25 01:25:40|3807.6|3801.6|3805.2|3799.2|3807.6|3801.6|3805.2|3799.2|1
1606267550000|2020-11-25 01:25:50|3805.7|3799.7|3807.1|3801.1|3807.2|3801.2|3805.3|3799.3|0
1606267570000|2020-11-25 01:26:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|0
1606267580000|2020-11-25 01:26:20|3807.7|3801.7|3808.1|3802.1|3808.1|3802.1|3807.7|3801.7|1
1606267590000|2020-11-25 01:26:30|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.1|3802.1|0
1606267610000|2020-11-25 01:26:50|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|0
1606267620000|2020-11-25 01:27:00|3808.8|3802.8|3811.9|3805.9|3811.9|3805.9|3808.8|3802.8|1
1606267630000|2020-11-25 01:27:10|3812.1|3806.1|3811.9|3805.9|3812.5|3806.5|3811.9|3805.9|0
1606267640000|2020-11-25 01:27:20|3812.4|3806.4|3812.5|3806.5|3812.9|3806.9|3811.9|3805.9|0
1606267650000|2020-11-25 01:27:30|3813|3807|3812.9|3806.9|3813|3807|3812.9|3806.9|0
1606267660000|2020-11-25 01:27:40|3813|3807|3812.9|3806.9|3813|3807|3812.9|3806.9|0
1606267670000|2020-11-25 01:27:50|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1606267680000|2020-11-25 01:28:00|3812.4|3806.4|3812.9|3806.9|3813|3807|3811.9|3805.9|0
1606267690000|2020-11-25 01:28:10|3813|3807|3812.9|3806.9|3813|3807|3812.9|3806.9|0
1606267700000|2020-11-25 01:28:20|3813|3807|3813.9|3807.9|3813.9|3807.9|3813|3807|0
1606267750000|2020-11-25 01:29:10|3814|3808|3814.8|3808.8|3814.8|3808.8|3814|3808|0
1606267760000|2020-11-25 01:29:20|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|0
1606267770000|2020-11-25 01:29:30|3814.9|3808.9|3813.9|3807.9|3815.4|3809.4|3813.9|3807.9|0
1606267780000|2020-11-25 01:29:40|3813.8|3807.8|3814.9|3808.9|3814.9|3808.9|3813.8|3807.8|0
1606267790000|2020-11-25 01:29:50|3814.8|3808.8|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|0
1606267800000|2020-11-25 01:30:00|3814.1|3808.1|3814.9|3808.9|3815.7|3809.7|3814.1|3808.1|0
1606267810000|2020-11-25 01:30:10|3814.5|3808.5|3814.9|3808.9|3814.9|3808.9|3814.5|3808.5|0
1606267820000|2020-11-25 01:30:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|0
1606267830000|2020-11-25 01:30:30|3814.3|3808.3|3813.9|3807.9|3814.3|3808.3|3813.9|3807.9|0
1606267840000|2020-11-25 01:30:40|3814.4|3808.4|3814.3|3808.3|3814.4|3808.4|3814.3|3808.3|1
1606267850000|2020-11-25 01:30:50|3813.9|3807.9|3814.3|3808.3|3814.3|3808.3|3813.9|3807.9|0
1606267860000|2020-11-25 01:31:00|3815.2|3809.2|3815.2|3809.2|3815.7|3809.7|3814.8|3808.8|0
1606267870000|2020-11-25 01:31:10|3814.8|3808.8|3814.9|3808.9|3815.3|3809.3|3814.5|3808.5|0
1606267880000|2020-11-25 01:31:20|3814.8|3808.8|3814.3|3808.3|3814.9|3808.9|3814.3|3808.3|5
1606267890000|2020-11-25 01:31:30|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|0
1606267900000|2020-11-25 01:31:40|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606267910000|2020-11-25 01:31:50|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606267920000|2020-11-25 01:32:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1606267930000|2020-11-25 01:32:10|3814.7|3808.7|3814.8|3808.8|3814.8|3808.8|3814.7|3808.7|0
1606267940000|2020-11-25 01:32:20|3815.2|3809.2|3814.3|3808.3|3815.2|3809.2|3814.3|3808.3|0
1606267960000|2020-11-25 01:32:40|3813.8|3807.8|3812.9|3806.9|3813.8|3807.8|3812.9|3806.9|0
1606267970000|2020-11-25 01:32:50|3812.8|3806.8|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|0
1606267980000|2020-11-25 01:33:00|3812.2|3806.2|3811.8|3805.8|3812.2|3806.2|3811.8|3805.8|0
1606267990000|2020-11-25 01:33:10|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3811.3|3805.3|0
1606268000000|2020-11-25 01:33:20|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|0
1606268010000|2020-11-25 01:33:30|3811|3805|3811.3|3805.3|3811.9|3805.9|3810.9|3804.9|0
1606268020000|2020-11-25 01:33:40|3811.8|3805.8|3811.8|3805.8|3812.3|3806.3|3811.5|3805.5|0
1606268040000|2020-11-25 01:34:00|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|1
1606268050000|2020-11-25 01:34:10|3810.8|3804.8|3810|3804|3810.8|3804.8|3810|3804|0
1606268060000|2020-11-25 01:34:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1606268070000|2020-11-25 01:34:30|3810.4|3804.4|3813.2|3807.2|3813.2|3807.2|3810.4|3804.4|1
1606268080000|2020-11-25 01:34:40|3813.6|3807.6|3813.2|3807.2|3813.6|3807.6|3813.2|3807.2|0
1606268090000|2020-11-25 01:34:50|3813.6|3807.6|3814.6|3808.6|3814.8|3808.8|3813.6|3807.6|1
1606268100000|2020-11-25 01:35:00|3815|3809|3815.1|3809.1|3815.2|3809.2|3814.8|3808.8|5
1606268110000|2020-11-25 01:35:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1606268120000|2020-11-25 01:35:20|3815.7|3809.7|3816.5|3810.5|3816.5|3810.5|3815.7|3809.7|0
1606268130000|2020-11-25 01:35:30|3816.6|3810.6|3816.2|3810.2|3816.6|3810.6|3816.2|3810.2|0
1606268140000|2020-11-25 01:35:40|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|0
1606268150000|2020-11-25 01:35:50|3816.7|3810.7|3816.6|3810.6|3816.7|3810.7|3816.2|3810.2|0
1606268160000|2020-11-25 01:36:00|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|4
1606268170000|2020-11-25 01:36:10|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.6|3809.6|0
1606268180000|2020-11-25 01:36:20|3816.1|3810.1|3816.1|3810.1|3816.2|3810.2|3816.1|3810.1|1
1606268190000|2020-11-25 01:36:30|3817.1|3811.1|3816.7|3810.7|3817.1|3811.1|3816.7|3810.7|0
1606268200000|2020-11-25 01:36:40|3816.6|3810.6|3816.6|3810.6|3816.7|3810.7|3816.6|3810.6|0
1606268210000|2020-11-25 01:36:50|3817.1|3811.1|3816.5|3810.5|3817.1|3811.1|3816|3810|0
1606268220000|2020-11-25 01:37:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.5|3810.5|0
1606268230000|2020-11-25 01:37:10|3816.5|3810.5|3816.6|3810.6|3816.6|3810.6|3816.5|3810.5|0
1606268240000|2020-11-25 01:37:20|3816.7|3810.7|3817.6|3811.6|3817.6|3811.6|3816.2|3810.2|17
1606268250000|2020-11-25 01:37:30|3817.5|3811.5|3817.5|3811.5|3817.8|3811.8|3817|3811|11
1606268260000|2020-11-25 01:37:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606268270000|2020-11-25 01:37:50|3818.2|3812.2|3820.1|3814.1|3820.2|3814.2|3818.2|3812.2|1
1606268280000|2020-11-25 01:38:00|3821.1|3815.1|3821.1|3815.1|3821.8|3815.8|3821.1|3815.1|0
1606268290000|2020-11-25 01:38:10|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606268310000|2020-11-25 01:38:30|3821.1|3815.1|3821.5|3815.5|3821.5|3815.5|3821.1|3815.1|0
1606268320000|2020-11-25 01:38:40|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606268330000|2020-11-25 01:38:50|3821|3815|3820.1|3814.1|3821|3815|3820.1|3814.1|0
1606268340000|2020-11-25 01:39:00|3820.5|3814.5|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|0
1606268350000|2020-11-25 01:39:10|3820.5|3814.5|3820.1|3814.1|3820.5|3814.5|3819.6|3813.6|0
1606268360000|2020-11-25 01:39:20|3820|3814|3820|3814|3820|3814|3820|3814|0
1606268370000|2020-11-25 01:39:30|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1606268380000|2020-11-25 01:39:40|3820.2|3814.2|3821.5|3815.5|3821.5|3815.5|3820.2|3814.2|0
1606268390000|2020-11-25 01:39:50|3821.8|3815.8|3822.1|3816.1|3822.1|3816.1|3821.8|3815.8|0
1606268400000|2020-11-25 01:40:00|3821.5|3815.5|3821.1|3815.1|3821.5|3815.5|3821.1|3815.1|0
1606268410000|2020-11-25 01:40:10|3821|3815|3821|3815|3821|3815|3821|3815|0
1606268420000|2020-11-25 01:40:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606268450000|2020-11-25 01:40:50|3819.6|3813.6|3818.3|3812.3|3819.6|3813.6|3818.3|3812.3|1
1606268460000|2020-11-25 01:41:00|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|0
1606268480000|2020-11-25 01:41:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606268490000|2020-11-25 01:41:30|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.3|3812.3|0
1606268520000|2020-11-25 01:42:00|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3819.5|3813.5|0
1606268530000|2020-11-25 01:42:10|3820.8|3814.8|3821.6|3815.6|3821.6|3815.6|3820.8|3814.8|0
1606268540000|2020-11-25 01:42:20|3822.6|3816.6|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|0
1606268550000|2020-11-25 01:42:30|3822.2|3816.2|3822.6|3816.6|3822.6|3816.6|3822.2|3816.2|0
1606268590000|2020-11-25 01:43:10|3822.5|3816.5|3821.6|3815.6|3822.5|3816.5|3821.6|3815.6|0
1606268600000|2020-11-25 01:43:20|3821.1|3815.1|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|0
1606268620000|2020-11-25 01:43:40|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|0
1606268630000|2020-11-25 01:43:50|3820.2|3814.2|3818.7|3812.7|3820.6|3814.6|3818.7|3812.7|0
1606268640000|2020-11-25 01:44:00|3819.1|3813.1|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|0
1606268650000|2020-11-25 01:44:10|3819.7|3813.7|3820.6|3814.6|3820.6|3814.6|3819.7|3813.7|0
1606268660000|2020-11-25 01:44:20|3820.1|3814.1|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|0
1606268670000|2020-11-25 01:44:30|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|0
1606268690000|2020-11-25 01:44:50|3820.4|3814.4|3820.6|3814.6|3821.1|3815.1|3820.4|3814.4|0
1606268700000|2020-11-25 01:45:00|3820.7|3814.7|3821.1|3815.1|3821.1|3815.1|3820.7|3814.7|0
1606268710000|2020-11-25 01:45:10|3820.9|3814.9|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|0
1606268720000|2020-11-25 01:45:20|3820.7|3814.7|3821.1|3815.1|3821.1|3815.1|3820.7|3814.7|0
1606268730000|2020-11-25 01:45:30|3820.6|3814.6|3819.6|3813.6|3820.6|3814.6|3819.6|3813.6|0
1606268740000|2020-11-25 01:45:40|3819.7|3813.7|3820.1|3814.1|3820.1|3814.1|3819.7|3813.7|0
1606268750000|2020-11-25 01:45:50|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.1|3814.1|0
1606268760000|2020-11-25 01:46:00|3820.4|3814.4|3820.1|3814.1|3820.4|3814.4|3820.1|3814.1|0
1606268770000|2020-11-25 01:46:10|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|0
1606268780000|2020-11-25 01:46:20|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3818.7|3812.7|0
1606268790000|2020-11-25 01:46:30|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|0
1606268800000|2020-11-25 01:46:40|3819.2|3813.2|3819.6|3813.6|3820.1|3814.1|3819.2|3813.2|0
1606268810000|2020-11-25 01:46:50|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3818.7|3812.7|0
1606268840000|2020-11-25 01:47:20|3819.2|3813.2|3818.7|3812.7|3819.2|3813.2|3818.7|3812.7|0
1606268850000|2020-11-25 01:47:30|||||||||1
1606268870000|2020-11-25 01:47:50|3818.3|3812.3|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|0
1606268880000|2020-11-25 01:48:00|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|0
1606268890000|2020-11-25 01:48:10|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|6
1606268910000|2020-11-25 01:48:30|3818.1|3812.1|3818.1|3812.1|3818.4|3812.4|3818.1|3812.1|1
1606268930000|2020-11-25 01:48:50|3817.6|3811.6|3816.1|3810.1|3817.6|3811.6|3816.1|3810.1|0
1606268940000|2020-11-25 01:49:00|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1606268950000|2020-11-25 01:49:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3815.6|3809.6|0
1606268960000|2020-11-25 01:49:20|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1606268970000|2020-11-25 01:49:30|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|0
1606268990000|2020-11-25 01:49:50|3815.4|3809.4|3815.6|3809.6|3816.1|3810.1|3815.4|3809.4|0
1606269000000|2020-11-25 01:50:00|3815.4|3809.4|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|0
1606269010000|2020-11-25 01:50:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1606269030000|2020-11-25 01:50:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606269050000|2020-11-25 01:50:50|3815.7|3809.7|3816.4|3810.4|3816.4|3810.4|3815.7|3809.7|0
1606269060000|2020-11-25 01:51:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1606269070000|2020-11-25 01:51:10|3815.6|3809.6|3815.4|3809.4|3815.6|3809.6|3815.1|3809.1|0
1606269080000|2020-11-25 01:51:20|3815.6|3809.6|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1606269090000|2020-11-25 01:51:30|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1606269100000|2020-11-25 01:51:40|||||||||2
1606269110000|2020-11-25 01:51:50|3816.1|3810.1|3815.7|3809.7|3816.1|3810.1|3815.6|3809.6|0
1606269120000|2020-11-25 01:52:00|3816.4|3810.4|3816.1|3810.1|3816.4|3810.4|3816.1|3810.1|0
1606269130000|2020-11-25 01:52:10|3816.4|3810.4|3817.2|3811.2|3817.2|3811.2|3816.1|3810.1|0
1606269140000|2020-11-25 01:52:20|3817.4|3811.4|3816.6|3810.6|3817.4|3811.4|3816.6|3810.6|0
1606269170000|2020-11-25 01:52:50|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|0
1606269190000|2020-11-25 01:53:10|3816.7|3810.7|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|0
1606269210000|2020-11-25 01:53:30|3816.7|3810.7|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|0
1606269220000|2020-11-25 01:53:40|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1606269240000|2020-11-25 01:54:00|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1606269250000|2020-11-25 01:54:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1606269260000|2020-11-25 01:54:20|3816.4|3810.4|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|0
1606269270000|2020-11-25 01:54:30|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|0
1606269280000|2020-11-25 01:54:40|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606269300000|2020-11-25 01:55:00|3814.4|3808.4|3814.6|3808.6|3814.6|3808.6|3814.4|3808.4|0
1606269350000|2020-11-25 01:55:50|3814.1|3808.1|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|0
1606269360000|2020-11-25 01:56:00|3814.4|3808.4|3813.6|3807.6|3814.4|3808.4|3813.6|3807.6|0
1606269370000|2020-11-25 01:56:10|3814.6|3808.6|3812.4|3806.4|3814.6|3808.6|3812.4|3806.4|3
1606269380000|2020-11-25 01:56:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1606269390000|2020-11-25 01:56:30|3813.3|3807.3|3813.4|3807.4|3813.4|3807.4|3813.3|3807.3|2
1606269400000|2020-11-25 01:56:40|||||||||1
1606269410000|2020-11-25 01:56:50|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|0
1606269420000|2020-11-25 01:57:00|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|0
1606269440000|2020-11-25 01:57:20|3812.4|3806.4|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|0
1606269470000|2020-11-25 01:57:50|3813.9|3807.9|3814.1|3808.1|3814.9|3808.9|3813.9|3807.9|1
1606269480000|2020-11-25 01:58:00|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|97
1606269490000|2020-11-25 01:58:10|3814|3808|3813.7|3807.7|3814|3808|3813.3|3807.3|0
1606269500000|2020-11-25 01:58:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1606269530000|2020-11-25 01:58:50|3813.2|3807.2|3812.3|3806.3|3813.2|3807.2|3812.3|3806.3|0
1606269540000|2020-11-25 01:59:00|3811.8|3805.8|3811.7|3805.7|3811.8|3805.8|3811.7|3805.7|0
1606269550000|2020-11-25 01:59:10|||||||||10
1606269570000|2020-11-25 01:59:30|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1606269600000|2020-11-25 02:00:00|3810.8|3804.8|3810.8|3804.8|3811.7|3805.7|3810.8|3804.8|0
1606269610000|2020-11-25 02:00:10|3810.9|3804.9|3811.3|3805.3|3811.7|3805.7|3810.9|3804.9|0
1606269620000|2020-11-25 02:00:20|3810.8|3804.8|3810.7|3804.7|3810.8|3804.8|3810.7|3804.7|0
1606269640000|2020-11-25 02:00:40|3811.2|3805.2|3810.9|3804.9|3811.2|3805.2|3810.7|3804.7|0
1606269650000|2020-11-25 02:00:50|3811.2|3805.2|3811.1|3805.1|3811.2|3805.2|3811.1|3805.1|0
1606269660000|2020-11-25 02:01:00|3811.2|3805.2|3810.6|3804.6|3811.2|3805.2|3810.6|3804.6|0
1606269670000|2020-11-25 02:01:10|3809.7|3803.7|3809.3|3803.3|3809.7|3803.7|3809.3|3803.3|0
1606269680000|2020-11-25 02:01:20|3808.8|3802.8|3807.9|3801.9|3808.8|3802.8|3807.9|3801.9|0
1606269690000|2020-11-25 02:01:30|3808.3|3802.3|3808.8|3802.8|3809.3|3803.3|3808.3|3802.3|0
1606269700000|2020-11-25 02:01:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606269710000|2020-11-25 02:01:50|3808.8|3802.8|3808.4|3802.4|3808.8|3802.8|3808.4|3802.4|0
1606269720000|2020-11-25 02:02:00|3807.8|3801.8|3806.8|3800.8|3807.8|3801.8|3806.8|3800.8|1
1606269730000|2020-11-25 02:02:10|3806.4|3800.4|3804.8|3798.8|3806.4|3800.4|3804.7|3798.7|0
1606269740000|2020-11-25 02:02:20|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.9|3798.9|0
1606269750000|2020-11-25 02:02:30|3805.2|3799.2|3804.3|3798.3|3805.2|3799.2|3804.3|3798.3|0
1606269760000|2020-11-25 02:02:40|3804.4|3798.4|3804.3|3798.3|3804.8|3798.8|3804.2|3798.2|0
1606269780000|2020-11-25 02:03:00|3804.8|3798.8|3806.3|3800.3|3806.3|3800.3|3804.8|3798.8|0
1606269790000|2020-11-25 02:03:10|3806.2|3800.2|3806.2|3800.2|3806.3|3800.3|3806.2|3800.2|1
1606269800000|2020-11-25 02:03:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3805.8|3799.8|0
1606269810000|2020-11-25 02:03:30|3806.4|3800.4|3806.3|3800.3|3806.4|3800.4|3806.3|3800.3|0
1606269830000|2020-11-25 02:03:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.3|3800.3|0
1606269840000|2020-11-25 02:04:00|3806.8|3800.8|3806.4|3800.4|3806.8|3800.8|3806.4|3800.4|0
1606269850000|2020-11-25 02:04:10|3806.3|3800.3|3805|3799|3806.3|3800.3|3804.8|3798.8|0
1606269860000|2020-11-25 02:04:20|3805.3|3799.3|3804.4|3798.4|3805.3|3799.3|3804.4|3798.4|0
1606269870000|2020-11-25 02:04:30|3804.3|3798.3|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|0
1606269880000|2020-11-25 02:04:40|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1606269890000|2020-11-25 02:04:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606269900000|2020-11-25 02:05:00|3803.3|3797.3|3803.3|3797.3|3803.8|3797.8|3802.8|3796.8|0
1606269910000|2020-11-25 02:05:10|3803.2|3797.2|3802.4|3796.4|3803.2|3797.2|3802.3|3796.3|0
1606269920000|2020-11-25 02:05:20|||||||||5
1606269930000|2020-11-25 02:05:30|3802.3|3796.3|3801.9|3795.9|3802.8|3796.8|3801.9|3795.9|78
1606269940000|2020-11-25 02:05:40|3802|3796|3801.9|3795.9|3802|3796|3801.8|3795.8|0
1606269980000|2020-11-25 02:06:20|3801.4|3795.4|3801|3795|3801.4|3795.4|3801|3795|2
1606269990000|2020-11-25 02:06:30|3800.6|3794.6|3801|3795|3801|3795|3800.6|3794.6|0
1606270000000|2020-11-25 02:06:40|3801.4|3795.4|3801|3795|3801.4|3795.4|3801|3795|0
1606270010000|2020-11-25 02:06:50|3801.4|3795.4|3801|3795|3801.4|3795.4|3801|3795|0
1606270020000|2020-11-25 02:07:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606270030000|2020-11-25 02:07:10|3802.9|3796.9|3802.8|3796.8|3802.9|3796.9|3802.8|3796.8|0
1606270040000|2020-11-25 02:07:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.8|3796.8|0
1606270060000|2020-11-25 02:07:40|3803|3797|3803.4|3797.4|3803.4|3797.4|3803|3797|0
1606270080000|2020-11-25 02:08:00|3803.5|3797.5|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606270090000|2020-11-25 02:08:10|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|0
1606270100000|2020-11-25 02:08:20|3803.5|3797.5|3803.4|3797.4|3803.5|3797.5|3803.4|3797.4|0
1606270120000|2020-11-25 02:08:40|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|0
1606270130000|2020-11-25 02:08:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606270140000|2020-11-25 02:09:00|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.4|3797.4|0
1606270150000|2020-11-25 02:09:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|0
1606270160000|2020-11-25 02:09:20|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1606270170000|2020-11-25 02:09:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606270180000|2020-11-25 02:09:40|3803|3797|3803|3797|3803|3797|3803|3797|0
1606270190000|2020-11-25 02:09:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1606270200000|2020-11-25 02:10:00|||||||||1
1606270220000|2020-11-25 02:10:20|3803.1|3797.1|3803.9|3797.9|3803.9|3797.9|3803.1|3797.1|0
1606270230000|2020-11-25 02:10:30|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|0
1606270250000|2020-11-25 02:10:50|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|0
1606270310000|2020-11-25 02:11:50|3802.5|3796.5|3801.9|3795.9|3802.5|3796.5|3801.9|3795.9|0
1606270320000|2020-11-25 02:12:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606270330000|2020-11-25 02:12:10|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.9|3795.9|2
1606270340000|2020-11-25 02:12:20|3801.5|3795.5|3801.9|3795.9|3802|3796|3801|3795|4
1606270350000|2020-11-25 02:12:30|3802|3796|3801.5|3795.5|3802|3796|3801|3795|0
1606270360000|2020-11-25 02:12:40|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801|3795|0
1606270370000|2020-11-25 02:12:50|3801|3795|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|0
1606270380000|2020-11-25 02:13:00|3801|3795|3801.1|3795.1|3801.1|3795.1|3801|3795|0
1606270400000|2020-11-25 02:13:20|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606270410000|2020-11-25 02:13:30|3803|3797|3803|3797|3803|3797|3802.9|3796.9|0
1606270430000|2020-11-25 02:13:50|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1606270440000|2020-11-25 02:14:00|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|1
1606270450000|2020-11-25 02:14:10|3803.4|3797.4|3804.1|3798.1|3804.1|3798.1|3803.4|3797.4|0
1606270460000|2020-11-25 02:14:20|3804.2|3798.2|3805|3799|3805|3799|3804.2|3798.2|0
1606270470000|2020-11-25 02:14:30|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|5
1606270480000|2020-11-25 02:14:40|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|0
1606270550000|2020-11-25 02:15:50|3804.3|3798.3|3805.1|3799.1|3805.5|3799.5|3804.3|3798.3|0
1606270590000|2020-11-25 02:16:30|3805.5|3799.5|3805.1|3799.1|3805.5|3799.5|3805.1|3799.1|0
1606270620000|2020-11-25 02:17:00|3805.5|3799.5|3805.1|3799.1|3805.5|3799.5|3805.1|3799.1|0
1606270630000|2020-11-25 02:17:10|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|1
1606270680000|2020-11-25 02:18:00|3805|3799|3805|3799|3805.4|3799.4|3805|3799|0
1606270690000|2020-11-25 02:18:10|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|0
1606270700000|2020-11-25 02:18:20|3805|3799|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|0
1606270710000|2020-11-25 02:18:30|3806|3800|3806|3800|3806|3800|3806|3800|0
1606270740000|2020-11-25 02:19:00|3806.1|3800.1|3806|3800|3806.1|3800.1|3806|3800|0
1606270760000|2020-11-25 02:19:20|3805.5|3799.5|3806|3800|3806|3800|3805.5|3799.5|0
1606270770000|2020-11-25 02:19:30|3805.5|3799.5|3806|3800|3806|3800|3805.5|3799.5|0
1606270790000|2020-11-25 02:19:50|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|0
1606270800000|2020-11-25 02:20:00|3805.1|3799.1|3805.5|3799.5|3805.5|3799.5|3805.1|3799.1|0
1606270840000|2020-11-25 02:20:40|3805.6|3799.6|3806|3800|3806|3800|3805.6|3799.6|0
1606270870000|2020-11-25 02:21:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606270880000|2020-11-25 02:21:20|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.4|3800.4|0
1606270930000|2020-11-25 02:22:10|3807|3801|3806.9|3800.9|3807|3801|3806.9|3800.9|0
1606270960000|2020-11-25 02:22:40|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1606270970000|2020-11-25 02:22:50|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1606271000000|2020-11-25 02:23:20|3806.5|3800.5|3806.9|3800.9|3807|3801|3806.5|3800.5|0
1606271010000|2020-11-25 02:23:30|3807.4|3801.4|3807.5|3801.5|3807.5|3801.5|3807.4|3801.4|0
1606271040000|2020-11-25 02:24:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606271050000|2020-11-25 02:24:10|3808|3802|3807.9|3801.9|3808|3802|3807.9|3801.9|0
1606271080000|2020-11-25 02:24:40|3808|3802|3807.9|3801.9|3808|3802|3807.9|3801.9|0
1606271140000|2020-11-25 02:25:40|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606271170000|2020-11-25 02:26:10|3807.9|3801.9|3807.5|3801.5|3807.9|3801.9|3807.5|3801.5|0
1606271190000|2020-11-25 02:26:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|0
1606271230000|2020-11-25 02:27:10|3808.9|3802.9|3809.9|3803.9|3809.9|3803.9|3808.9|3802.9|0
1606271240000|2020-11-25 02:27:20|3809.5|3803.5|3809.3|3803.3|3809.5|3803.5|3809.3|3803.3|0
1606271250000|2020-11-25 02:27:30|3808.9|3802.9|3811.2|3805.2|3811.2|3805.2|3808.9|3802.9|8
1606271270000|2020-11-25 02:27:50|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|0
1606271290000|2020-11-25 02:28:10|3811.2|3805.2|3810.7|3804.7|3811.2|3805.2|3810.4|3804.4|0
1606271320000|2020-11-25 02:28:40|3810.3|3804.3|3810.2|3804.2|3810.3|3804.3|3809.8|3803.8|0
1606271330000|2020-11-25 02:28:50|3810.3|3804.3|3810.7|3804.7|3810.7|3804.7|3810.3|3804.3|0
1606271340000|2020-11-25 02:29:00|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.2|3804.2|0
1606271350000|2020-11-25 02:29:10|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1606271360000|2020-11-25 02:29:20|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|0
1606271380000|2020-11-25 02:29:40|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606271390000|2020-11-25 02:29:50|3809.9|3803.9|3810.3|3804.3|3810.3|3804.3|3809.9|3803.9|0
1606271400000|2020-11-25 02:30:00|3810.2|3804.2|3808.9|3802.9|3810.2|3804.2|3808.9|3802.9|0
1606271410000|2020-11-25 02:30:10|3809.3|3803.3|3809.8|3803.8|3809.8|3803.8|3809.3|3803.3|0
1606271420000|2020-11-25 02:30:20|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.2|3804.2|0
1606271430000|2020-11-25 02:30:30|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.4|3803.4|0
1606271440000|2020-11-25 02:30:40|3809.9|3803.9|3810.3|3804.3|3810.3|3804.3|3809.9|3803.9|0
1606271450000|2020-11-25 02:30:50|3810.7|3804.7|3811.2|3805.2|3811.2|3805.2|3810.7|3804.7|0
1606271460000|2020-11-25 02:31:00|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|0
1606271470000|2020-11-25 02:31:10|3810.2|3804.2|3810.3|3804.3|3810.7|3804.7|3810.2|3804.2|0
1606271480000|2020-11-25 02:31:20|3810.2|3804.2|3810.7|3804.7|3811.1|3805.1|3810.2|3804.2|0
1606271490000|2020-11-25 02:31:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1606271500000|2020-11-25 02:31:40|3810.2|3804.2|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|0
1606271510000|2020-11-25 02:31:50|3810.7|3804.7|3810.7|3804.7|3811.2|3805.2|3810.7|3804.7|0
1606271520000|2020-11-25 02:32:00|3811.1|3805.1|3811.1|3805.1|3811.2|3805.2|3811.1|3805.1|0
1606271550000|2020-11-25 02:32:30|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606271580000|2020-11-25 02:33:00|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|0
1606271610000|2020-11-25 02:33:30|3811.5|3805.5|3811.6|3805.6|3811.6|3805.6|3811.5|3805.5|0
1606271620000|2020-11-25 02:33:40|3811.5|3805.5|3811.1|3805.1|3811.5|3805.5|3811.1|3805.1|0
1606271640000|2020-11-25 02:34:00|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606271650000|2020-11-25 02:34:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|0
1606271680000|2020-11-25 02:34:40|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|0
1606271720000|2020-11-25 02:35:20|3811.7|3805.7|3811.6|3805.6|3811.7|3805.7|3811.6|3805.6|0
1606271730000|2020-11-25 02:35:30|3811.2|3805.2|3811.1|3805.1|3811.2|3805.2|3811.1|3805.1|0
1606271740000|2020-11-25 02:35:40|3811.2|3805.2|3811.1|3805.1|3811.7|3805.7|3811.1|3805.1|0
1606271750000|2020-11-25 02:35:50|3810.7|3804.7|3810.6|3804.6|3810.7|3804.7|3810.6|3804.6|0
1606271760000|2020-11-25 02:36:00|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606271770000|2020-11-25 02:36:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|0
1606271780000|2020-11-25 02:36:20|3810.7|3804.7|3810.2|3804.2|3810.7|3804.7|3810.2|3804.2|0
1606271810000|2020-11-25 02:36:50|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606271820000|2020-11-25 02:37:00|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1606271840000|2020-11-25 02:37:20|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606271850000|2020-11-25 02:37:30|3809.7|3803.7|3808.9|3802.9|3809.7|3803.7|3808.9|3802.9|0
1606271870000|2020-11-25 02:37:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|13
1606271880000|2020-11-25 02:38:00|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606271920000|2020-11-25 02:38:40|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|0
1606271950000|2020-11-25 02:39:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606271960000|2020-11-25 02:39:20|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.9|3802.9|1
1606271990000|2020-11-25 02:39:50|||||||||5
1606272010000|2020-11-25 02:40:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1606272040000|2020-11-25 02:40:40|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.9|3802.9|0
1606272060000|2020-11-25 02:41:00|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809|3803|10
1606272070000|2020-11-25 02:41:10|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.9|3802.9|0
1606272120000|2020-11-25 02:42:00|||||||||3
1606272130000|2020-11-25 02:42:10|||||||||5
1606272140000|2020-11-25 02:42:20|||||||||6
1606272190000|2020-11-25 02:43:10|||||||||3
1606272220000|2020-11-25 02:43:40|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|4
1606272310000|2020-11-25 02:45:10|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1606272330000|2020-11-25 02:45:30|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606272350000|2020-11-25 02:45:50|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606272360000|2020-11-25 02:46:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606272370000|2020-11-25 02:46:10|3806.3|3800.3|3805.5|3799.5|3806.3|3800.3|3805.5|3799.5|0
1606272420000|2020-11-25 02:47:00|3805.9|3799.9|3806.3|3800.3|3806.3|3800.3|3805.9|3799.9|0
1606272440000|2020-11-25 02:47:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606272450000|2020-11-25 02:47:30|3805.5|3799.5|3805|3799|3805.5|3799.5|3805|3799|8
1606272460000|2020-11-25 02:47:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|32
1606272480000|2020-11-25 02:48:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606272500000|2020-11-25 02:48:20|3805.2|3799.2|3804.3|3798.3|3805.2|3799.2|3804.3|3798.3|0
1606272510000|2020-11-25 02:48:30|3804.5|3798.5|3805.3|3799.3|3805.7|3799.7|3804.5|3798.5|0
1606272520000|2020-11-25 02:48:40|3805.7|3799.7|3805.3|3799.3|3805.7|3799.7|3805.3|3799.3|0
1606272530000|2020-11-25 02:48:50|3804.9|3798.9|3804.7|3798.7|3804.9|3798.9|3804.7|3798.7|0
1606272540000|2020-11-25 02:49:00|3803.9|3797.9|3804.8|3798.8|3804.8|3798.8|3803.9|3797.9|3
1606272550000|2020-11-25 02:49:10|3805.4|3799.4|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|1
1606272570000|2020-11-25 02:49:30|3805.9|3799.9|3805.8|3799.8|3805.9|3799.9|3805.4|3799.4|0
1606272580000|2020-11-25 02:49:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606272600000|2020-11-25 02:50:00|3805.9|3799.9|3806.3|3800.3|3806.3|3800.3|3805.9|3799.9|0
1606272610000|2020-11-25 02:50:10|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|0
1606272660000|2020-11-25 02:51:00|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606272680000|2020-11-25 02:51:20|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606272700000|2020-11-25 02:51:40|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|0
1606272720000|2020-11-25 02:52:00|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.9|3798.9|0
1606272730000|2020-11-25 02:52:10|3805.5|3799.5|3806.3|3800.3|3806.8|3800.8|3805.5|3799.5|0
1606272750000|2020-11-25 02:52:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606272760000|2020-11-25 02:52:40|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|0
1606272780000|2020-11-25 02:53:00|3805.8|3799.8|3806.3|3800.3|3806.3|3800.3|3805.8|3799.8|0
1606272790000|2020-11-25 02:53:10|3806.2|3800.2|3805.4|3799.4|3806.2|3800.2|3805.3|3799.3|0
1606272800000|2020-11-25 02:53:20|3805.5|3799.5|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|0
1606272810000|2020-11-25 02:53:30|3805.4|3799.4|3805.4|3799.4|3805.9|3799.9|3805.3|3799.3|0
1606272860000|2020-11-25 02:54:20|3805.3|3799.3|3804.9|3798.9|3805.3|3799.3|3804.9|3798.9|0
1606272870000|2020-11-25 02:54:30|3804.4|3798.4|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|0
1606272880000|2020-11-25 02:54:40|3802.9|3796.9|3803.3|3797.3|3803.3|3797.3|3802.9|3796.9|0
1606272900000|2020-11-25 02:55:00|3803.4|3797.4|3803.8|3797.8|3803.9|3797.9|3803.4|3797.4|0
1606272910000|2020-11-25 02:55:10|3803.9|3797.9|3804.9|3798.9|3804.9|3798.9|3803.9|3797.9|0
1606272930000|2020-11-25 02:55:30|3805.3|3799.3|3805|3799|3805.3|3799.3|3805|3799|1
1606272940000|2020-11-25 02:55:40|3804.2|3798.2|3804.1|3798.1|3804.2|3798.2|3804.1|3798.1|0
1606272950000|2020-11-25 02:55:50|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1606272960000|2020-11-25 02:56:00|3804.1|3798.1|3803.7|3797.7|3804.1|3798.1|3803.7|3797.7|0
1606272970000|2020-11-25 02:56:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606272980000|2020-11-25 02:56:20|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1606273010000|2020-11-25 02:56:50|3804|3798|3804.5|3798.5|3804.5|3798.5|3804|3798|0
1606273020000|2020-11-25 02:57:00|3804.8|3798.8|3805.8|3799.8|3805.8|3799.8|3804.8|3798.8|0
1606273030000|2020-11-25 02:57:10|3806.3|3800.3|3806.1|3800.1|3806.3|3800.3|3806.1|3800.1|0
1606273040000|2020-11-25 02:57:20|3806|3800|3805.3|3799.3|3806|3800|3805.3|3799.3|0
1606273050000|2020-11-25 02:57:30|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1606273120000|2020-11-25 02:58:40|3805.6|3799.6|3805.7|3799.7|3805.7|3799.7|3805.6|3799.6|0
1606273140000|2020-11-25 02:59:00|3806.2|3800.2|3806.6|3800.6|3806.6|3800.6|3806.2|3800.2|0
1606273150000|2020-11-25 02:59:10|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1606273180000|2020-11-25 02:59:40|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|0
1606273190000|2020-11-25 02:59:50|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.4|3800.4|0
1606273200000|2020-11-25 03:00:00|3806.4|3800.4|3805.6|3799.6|3806.5|3800.5|3805.6|3799.6|0
1606273210000|2020-11-25 03:00:10|3805.2|3799.2|3805.2|3799.2|3805.6|3799.6|3805.2|3799.2|0
1606273220000|2020-11-25 03:00:20|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1606273230000|2020-11-25 03:00:30|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606273240000|2020-11-25 03:00:40|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1606273270000|2020-11-25 03:01:10|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1606273290000|2020-11-25 03:01:30|3806|3800|3806.5|3800.5|3806.5|3800.5|3806|3800|0
1606273300000|2020-11-25 03:01:40|3806.4|3800.4|3806|3800|3806.4|3800.4|3806|3800|0
1606273310000|2020-11-25 03:01:50|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.4|3800.4|0
1606273330000|2020-11-25 03:02:10|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1606273340000|2020-11-25 03:02:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606273350000|2020-11-25 03:02:30|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1606273360000|2020-11-25 03:02:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606273370000|2020-11-25 03:02:50|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1606273380000|2020-11-25 03:03:00|3805.6|3799.6|3806|3800|3806|3800|3805.6|3799.6|0
1606273390000|2020-11-25 03:03:10|3806.4|3800.4|3806|3800|3806.4|3800.4|3806|3800|0
1606273400000|2020-11-25 03:03:20|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606273420000|2020-11-25 03:03:40|3805.1|3799.1|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|0
1606273450000|2020-11-25 03:04:10|3805.1|3799.1|3805.2|3799.2|3805.2|3799.2|3805.1|3799.1|0
1606273470000|2020-11-25 03:04:30|3805.6|3799.6|3804.7|3798.7|3805.6|3799.6|3804.7|3798.7|0
1606273500000|2020-11-25 03:05:00|3804.6|3798.6|3804.7|3798.7|3804.7|3798.7|3804.2|3798.2|0
1606273520000|2020-11-25 03:05:20|3804.6|3798.6|3803.3|3797.3|3804.6|3798.6|3803.3|3797.3|0
1606273540000|2020-11-25 03:05:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606273560000|2020-11-25 03:06:00|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606273570000|2020-11-25 03:06:10|3803.8|3797.8|3802.9|3796.9|3803.8|3797.8|3802.9|3796.9|0
1606273580000|2020-11-25 03:06:20|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606273610000|2020-11-25 03:06:50|3803.4|3797.4|3803.8|3797.8|3803.8|3797.8|3803.4|3797.4|0
1606273620000|2020-11-25 03:07:00|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1606273630000|2020-11-25 03:07:10|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606273650000|2020-11-25 03:07:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606273660000|2020-11-25 03:07:40|3802.4|3796.4|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1606273680000|2020-11-25 03:08:00|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|0
1606273690000|2020-11-25 03:08:10|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|0
1606273700000|2020-11-25 03:08:20|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606273710000|2020-11-25 03:08:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606273750000|2020-11-25 03:09:10|3802.6|3796.6|3802.9|3796.9|3802.9|3796.9|3802.6|3796.6|0
1606273760000|2020-11-25 03:09:20|3802.4|3796.4|3802.1|3796.1|3802.4|3796.4|3802.1|3796.1|0
1606273790000|2020-11-25 03:09:50|3801.3|3795.3|3798.9|3792.9|3801.3|3795.3|3798.4|3792.4|2
1606273800000|2020-11-25 03:10:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1606273810000|2020-11-25 03:10:10|3798.9|3792.9|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|0
1606273820000|2020-11-25 03:10:20|3799.3|3793.3|3798.4|3792.4|3799.3|3793.3|3798.4|3792.4|1
1606273830000|2020-11-25 03:10:30|3798.6|3792.6|3798.9|3792.9|3799.2|3793.2|3798.1|3792.1|0
1606273840000|2020-11-25 03:10:40|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|0
1606273920000|2020-11-25 03:12:00|3799.3|3793.3|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|0
1606273930000|2020-11-25 03:12:10|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|0
1606273950000|2020-11-25 03:12:30|3798.8|3792.8|3798.6|3792.6|3798.8|3792.8|3798.1|3792.1|0
1606273960000|2020-11-25 03:12:40|3798.9|3792.9|3798.4|3792.4|3798.9|3792.9|3798.4|3792.4|0
1606273970000|2020-11-25 03:12:50|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606273980000|2020-11-25 03:13:00|3798.4|3792.4|3798.1|3792.1|3798.4|3792.4|3798.1|3792.1|0
1606274010000|2020-11-25 03:13:30|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|1
1606274030000|2020-11-25 03:13:50|3797.9|3791.9|3797.7|3791.7|3797.9|3791.9|3797.7|3791.7|0
1606274040000|2020-11-25 03:14:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3797.9|3791.9|0
1606274050000|2020-11-25 03:14:10|3797.9|3791.9|3797.6|3791.6|3797.9|3791.9|3797.6|3791.6|0
1606274060000|2020-11-25 03:14:20|3797.9|3791.9|3798.1|3792.1|3798.1|3792.1|3797.9|3791.9|0
1606274070000|2020-11-25 03:14:30|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|0
1606274100000|2020-11-25 03:15:00|3797.8|3791.8|3796.3|3790.3|3797.8|3791.8|3796.3|3790.3|6
1606274110000|2020-11-25 03:15:10|3795.4|3789.4|3794.1|3788.1|3795.4|3789.4|3794.1|3788.1|0
1606274120000|2020-11-25 03:15:20|3794.9|3788.9|3794.5|3788.5|3794.9|3788.9|3794.4|3788.4|0
1606274130000|2020-11-25 03:15:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3793.7|3787.7|0
1606274140000|2020-11-25 03:15:40|3794.8|3788.8|3794|3788|3794.8|3788.8|3794|3788|0
1606274150000|2020-11-25 03:15:50|3794.4|3788.4|3794|3788|3794.4|3788.4|3794|3788|0
1606274160000|2020-11-25 03:16:00|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606274170000|2020-11-25 03:16:10|3794|3788|3792.7|3786.7|3794|3788|3791.7|3785.7|7
1606274180000|2020-11-25 03:16:20|3792.3|3786.3|3792.2|3786.2|3792.3|3786.3|3791.9|3785.9|0
1606274190000|2020-11-25 03:16:30|3791.8|3785.8|3791.4|3785.4|3791.8|3785.8|3791.2|3785.2|0
1606274200000|2020-11-25 03:16:40|3790.9|3784.9|3792.2|3786.2|3792.3|3786.3|3790.5|3784.5|0
1606274210000|2020-11-25 03:16:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.2|3786.2|0
1606274220000|2020-11-25 03:17:00|3792.7|3786.7|3792|3786|3792.7|3786.7|3792|3786|1
1606274230000|2020-11-25 03:17:10|3794.1|3784.1|3792|3786|3794.5|3786.6|3792|3784.1|0
1606274240000|2020-11-25 03:17:20|3792.1|3786.1|3791.2|3785.2|3792.1|3786.1|3791.2|3785.2|0
1606274250000|2020-11-25 03:17:30|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3790.2|3784.2|0
1606274260000|2020-11-25 03:17:40|3792.2|3786.2|3791.6|3785.6|3792.2|3786.2|3791.6|3785.6|1
1606274270000|2020-11-25 03:17:50|3791.2|3785.2|3791.4|3785.4|3791.9|3785.9|3791|3785|0
1606274280000|2020-11-25 03:18:00|3791|3785|3791.4|3785.4|3791.4|3785.4|3791|3785|0
1606274290000|2020-11-25 03:18:10|3790.9|3784.9|3794.5|3788.5|3794.5|3788.5|3790.9|3784.9|0
1606274300000|2020-11-25 03:18:20|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3793.1|3787.1|0
1606274310000|2020-11-25 03:18:30|3793.3|3787.3|3795.4|3789.4|3795.4|3789.4|3793.3|3787.3|0
1606274320000|2020-11-25 03:18:40|3796.2|3790.2|3796.8|3790.8|3796.8|3790.8|3796.2|3790.2|1
1606274330000|2020-11-25 03:18:50|3796.7|3790.7|3792.9|3786.9|3796.7|3790.7|3792.9|3786.9|0
1606274340000|2020-11-25 03:19:00|3792.8|3786.8|3791.4|3785.4|3792.9|3786.9|3791.4|3785.4|0
1606274350000|2020-11-25 03:19:10|3791.5|3785.5|3791.9|3785.9|3791.9|3785.9|3791.5|3785.5|0
1606274360000|2020-11-25 03:19:20|3792.4|3786.4|3792.4|3786.4|3792.8|3786.8|3792.4|3786.4|0
1606274370000|2020-11-25 03:19:30|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|0
1606274380000|2020-11-25 03:19:40|3792.2|3786.2|3792.2|3786.2|3792.3|3786.3|3792.2|3786.2|0
1606274400000|2020-11-25 03:20:00|3791.8|3785.8|3790.9|3784.9|3791.8|3785.8|3790|3784|0
1606274410000|2020-11-25 03:20:10|3791.3|3785.3|3792.3|3786.3|3792.3|3786.3|3791.3|3785.3|0
1606274420000|2020-11-25 03:20:20|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1606274430000|2020-11-25 03:20:30|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1606274460000|2020-11-25 03:21:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.3|3787.3|0
1606274470000|2020-11-25 03:21:10|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1606274480000|2020-11-25 03:21:20|3793|3787|3793.4|3787.4|3793.4|3787.4|3793|3787|0
1606274490000|2020-11-25 03:21:30|3793.8|3787.8|3793.4|3787.4|3793.8|3787.8|3793.4|3787.4|0
1606274500000|2020-11-25 03:21:40|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1606274510000|2020-11-25 03:21:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606274520000|2020-11-25 03:22:00|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1606274530000|2020-11-25 03:22:10|3792.3|3786.3|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|0
1606274540000|2020-11-25 03:22:20|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1606274550000|2020-11-25 03:22:30|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606274590000|2020-11-25 03:23:10|3793.8|3787.8|3794.3|3788.3|3794.7|3788.7|3793.8|3787.8|0
1606274600000|2020-11-25 03:23:20|3794.4|3788.4|3793.3|3787.3|3794.4|3788.4|3793.3|3787.3|0
1606274610000|2020-11-25 03:23:30|3793.4|3787.4|3793.8|3787.8|3793.9|3787.9|3793.3|3787.3|0
1606274630000|2020-11-25 03:23:50|3795.8|3789.8|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|0
1606274640000|2020-11-25 03:24:00|3796.8|3790.8|3795.9|3789.9|3796.8|3790.8|3795.9|3789.9|0
1606274660000|2020-11-25 03:24:20|3795.7|3789.7|3794.8|3788.8|3795.7|3789.7|3794.8|3788.8|0
1606274670000|2020-11-25 03:24:30|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|0
1606274680000|2020-11-25 03:24:40|3794.4|3788.4|3795.7|3789.7|3795.7|3789.7|3794.4|3788.4|0
1606274700000|2020-11-25 03:25:00|3795.8|3789.8|3794.8|3788.8|3795.8|3789.8|3794.8|3788.8|1
1606274710000|2020-11-25 03:25:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1606274720000|2020-11-25 03:25:20|3795.3|3789.3|3794.4|3788.4|3795.3|3789.3|3794.4|3788.4|0
1606274740000|2020-11-25 03:25:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606274780000|2020-11-25 03:26:20|3795.7|3789.7|3795.4|3789.4|3796.3|3790.3|3795|3789|1
1606274790000|2020-11-25 03:26:30|3795.7|3789.7|3797|3791|3797|3791|3795.7|3789.7|0
1606274800000|2020-11-25 03:26:40|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606274830000|2020-11-25 03:27:10|3797|3791|3797.4|3791.4|3797.4|3791.4|3797|3791|0
1606274840000|2020-11-25 03:27:20|3797|3791|3797.6|3791.6|3797.6|3791.6|3797|3791|0
1606274850000|2020-11-25 03:27:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606274860000|2020-11-25 03:27:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606274890000|2020-11-25 03:28:10|3798|3792|3797.6|3791.6|3798|3792|3797.6|3791.6|0
1606274900000|2020-11-25 03:28:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606274910000|2020-11-25 03:28:30|3797.6|3791.6|3797.6|3791.6|3798|3792|3797.6|3791.6|0
1606274950000|2020-11-25 03:29:10|3798.5|3792.5|3798|3792|3798.5|3792.5|3798|3792|0
1606274970000|2020-11-25 03:29:30|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1606274990000|2020-11-25 03:29:50|3799|3793|3799|3793|3799|3793|3799|3793|0
1606275020000|2020-11-25 03:30:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1606275030000|2020-11-25 03:30:30|3799.1|3793.1|3800.5|3794.5|3800.5|3794.5|3799.1|3793.1|0
1606275050000|2020-11-25 03:30:50|3800.4|3794.4|3800|3794|3800.4|3794.4|3800|3794|0
1606275060000|2020-11-25 03:31:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606275070000|2020-11-25 03:31:10|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|0
1606275080000|2020-11-25 03:31:20|3801.4|3795.4|3801.3|3795.3|3801.4|3795.4|3801.3|3795.3|0
1606275090000|2020-11-25 03:31:30|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606275100000|2020-11-25 03:31:40|3801.8|3795.8|3800.9|3794.9|3801.8|3795.8|3800.9|3794.9|0
1606275120000|2020-11-25 03:32:00|3799.4|3793.4|3801.2|3795.2|3801.2|3795.2|3799.4|3793.4|0
1606275130000|2020-11-25 03:32:10|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|0
1606275150000|2020-11-25 03:32:30|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|0
1606275160000|2020-11-25 03:32:40|3800.3|3794.3|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|0
1606275170000|2020-11-25 03:32:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1606275180000|2020-11-25 03:33:00|3800.2|3794.2|3800.2|3794.2|3800.3|3794.3|3800.2|3794.2|0
1606275240000|2020-11-25 03:34:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1606275260000|2020-11-25 03:34:20|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606275290000|2020-11-25 03:34:50|3799.3|3793.3|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|0
1606275300000|2020-11-25 03:35:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1606275330000|2020-11-25 03:35:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606275340000|2020-11-25 03:35:40|3798.5|3792.5|3798.4|3792.4|3798.5|3792.5|3798.4|3792.4|0
1606275380000|2020-11-25 03:36:20|3798|3792|3798|3792|3798|3792|3798|3792|0
1606275410000|2020-11-25 03:36:50|3798.4|3792.4|3797.6|3791.6|3798.4|3792.4|3797.6|3791.6|0
1606275480000|2020-11-25 03:38:00|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|0
1606275520000|2020-11-25 03:38:40|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606275530000|2020-11-25 03:38:50|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1606275550000|2020-11-25 03:39:10|3797.3|3791.3|3797|3791|3797.3|3791.3|3797|3791|6
1606275580000|2020-11-25 03:39:40|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606275600000|2020-11-25 03:40:00|3795.5|3789.5|3796|3790|3796|3790|3795.5|3789.5|0
1606275610000|2020-11-25 03:40:10|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606275620000|2020-11-25 03:40:20|3795|3789|3794|3788|3795|3789|3794|3788|0
1606275630000|2020-11-25 03:40:30|3793.5|3787.5|3794|3788|3794|3788|3793.5|3787.5|0
1606275640000|2020-11-25 03:40:40|3793.5|3787.5|3794.5|3788.5|3794.5|3788.5|3793.5|3787.5|0
1606275650000|2020-11-25 03:40:50|3795|3789|3795|3789|3795|3789|3795|3789|0
1606275660000|2020-11-25 03:41:00|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1606275670000|2020-11-25 03:41:10|3795.5|3789.5|3795.9|3789.9|3795.9|3789.9|3795.5|3789.5|0
1606275690000|2020-11-25 03:41:30|3795.5|3789.5|3795.5|3789.5|3795.9|3789.9|3795.5|3789.5|0
1606275700000|2020-11-25 03:41:40|3795|3789|3795|3789|3795|3789|3794.5|3788.5|0
1606275740000|2020-11-25 03:42:20|3794.9|3788.9|3794.5|3788.5|3794.9|3788.9|3794.5|3788.5|0
1606275750000|2020-11-25 03:42:30|3794|3788|3794|3788|3794|3788|3794|3788|0
1606275760000|2020-11-25 03:42:40|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606275770000|2020-11-25 03:42:50|3794|3788|3794.9|3788.9|3794.9|3788.9|3793.9|3787.9|0
1606275790000|2020-11-25 03:43:10|3795|3789|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|0
1606275800000|2020-11-25 03:43:20|3795|3789|3795.4|3789.4|3795.4|3789.4|3795|3789|0
1606275860000|2020-11-25 03:44:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1606275880000|2020-11-25 03:44:40|||||||||1
1606275890000|2020-11-25 03:44:50|3796.3|3790.3|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|0
1606275920000|2020-11-25 03:45:20|3796|3790|3796|3790|3796|3790|3796|3790|0
1606275940000|2020-11-25 03:45:40|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606275950000|2020-11-25 03:45:50|3795.4|3789.4|3795|3789|3795.4|3789.4|3795|3789|0
1606275960000|2020-11-25 03:46:00|3794.6|3788.6|3795|3789|3795|3789|3794.6|3788.6|0
1606275970000|2020-11-25 03:46:10|3795.1|3789.1|3794.5|3788.5|3795.1|3789.1|3794.5|3788.5|0
1606275980000|2020-11-25 03:46:20|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606275990000|2020-11-25 03:46:30|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606276000000|2020-11-25 03:46:40|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|0
1606276010000|2020-11-25 03:46:50|3793.9|3787.9|3793|3787|3793.9|3787.9|3793|3787|0
1606276120000|2020-11-25 03:48:40|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606276150000|2020-11-25 03:49:10|3793.6|3787.6|3794|3788|3794|3788|3793.6|3787.6|3
1606276170000|2020-11-25 03:49:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|0
1606276190000|2020-11-25 03:49:50|3794|3788|3794.5|3788.5|3794.5|3788.5|3794|3788|0
1606276200000|2020-11-25 03:50:00|3794.1|3788.1|3794.5|3788.5|3794.5|3788.5|3794.1|3788.1|0
1606276220000|2020-11-25 03:50:20|3794.1|3788.1|3794|3788|3794.1|3788.1|3794|3788|0
1606276230000|2020-11-25 03:50:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|0
1606276240000|2020-11-25 03:50:40|3794|3788|3794|3788|3794|3788|3794|3788|0
1606276260000|2020-11-25 03:51:00|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|1
1606276290000|2020-11-25 03:51:30|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|0
1606276370000|2020-11-25 03:52:50|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606276410000|2020-11-25 03:53:30|||||||||50
1606276420000|2020-11-25 03:53:40|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|58
1606276430000|2020-11-25 03:53:50|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606276450000|2020-11-25 03:54:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|0
1606276490000|2020-11-25 03:54:50|3793.7|3787.7|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|0
1606276500000|2020-11-25 03:55:00|3794.5|3788.5|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|0
1606276590000|2020-11-25 03:56:30|3796.5|3790.5|3797.6|3791.6|3797.6|3791.6|3796.5|3790.5|1
1606276610000|2020-11-25 03:56:50|3798.1|3792.1|3798.6|3792.6|3798.6|3792.6|3798.1|3792.1|0
1606276620000|2020-11-25 03:57:00|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|0
1606276670000|2020-11-25 03:57:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606276680000|2020-11-25 03:58:00|3797|3791|3796.2|3790.2|3797|3791|3796.2|3790.2|0
1606276720000|2020-11-25 03:58:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1606276730000|2020-11-25 03:58:50|3797|3791|3797.6|3791.6|3797.6|3791.6|3797|3791|0
1606276790000|2020-11-25 03:59:50|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606276850000|2020-11-25 04:00:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606276910000|2020-11-25 04:01:50|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606276920000|2020-11-25 04:02:00|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|0
1606276940000|2020-11-25 04:02:20|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|0
1606276960000|2020-11-25 04:02:40|3797.5|3791.5|3797.6|3791.6|3797.6|3791.6|3797.5|3791.5|0
1606276980000|2020-11-25 04:03:00|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|0
1606276990000|2020-11-25 04:03:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1606277040000|2020-11-25 04:04:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606277080000|2020-11-25 04:04:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606277110000|2020-11-25 04:05:10|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606277150000|2020-11-25 04:05:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606277190000|2020-11-25 04:06:30|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606277220000|2020-11-25 04:07:00|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|0
1606277240000|2020-11-25 04:07:20|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|0
1606277410000|2020-11-25 04:10:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1606277440000|2020-11-25 04:10:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606277450000|2020-11-25 04:10:50|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1606277470000|2020-11-25 04:11:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1606277480000|2020-11-25 04:11:20|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1606277520000|2020-11-25 04:12:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1606277560000|2020-11-25 04:12:40|3795|3789|3795|3789|3795|3789|3795|3789|0
1606277570000|2020-11-25 04:12:50|3795.4|3789.4|3795|3789|3795.4|3789.4|3795|3789|0
1606277610000|2020-11-25 04:13:30|3795.5|3789.5|3796.1|3790.1|3796.1|3790.1|3795.5|3789.5|1
1606277660000|2020-11-25 04:14:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606277670000|2020-11-25 04:14:30|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1606277710000|2020-11-25 04:15:10|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606277740000|2020-11-25 04:15:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|0
1606277760000|2020-11-25 04:16:00|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|0
1606277790000|2020-11-25 04:16:30|3798.2|3792.2|3798.1|3792.1|3798.2|3792.2|3798.1|3792.1|0
1606277830000|2020-11-25 04:17:10|3798.5|3792.5|3798.6|3792.6|3798.6|3792.6|3798.5|3792.5|0
1606277840000|2020-11-25 04:17:20|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|0
1606277930000|2020-11-25 04:18:50|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|0
1606277940000|2020-11-25 04:19:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|0
1606277950000|2020-11-25 04:19:10|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|0
1606277960000|2020-11-25 04:19:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606277990000|2020-11-25 04:19:50|3797.7|3791.7|3798.1|3792.1|3798.1|3792.1|3797.7|3791.7|0
1606278040000|2020-11-25 04:20:40|3798|3792|3796.6|3790.6|3798|3792|3796.6|3790.6|0
1606278060000|2020-11-25 04:21:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606278090000|2020-11-25 04:21:30|3797|3791|3796.6|3790.6|3797|3791|3796.6|3790.6|0
1606278110000|2020-11-25 04:21:50|3796.5|3790.5|3796.1|3790.1|3796.5|3790.5|3796.1|3790.1|0
1606278120000|2020-11-25 04:22:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1606278130000|2020-11-25 04:22:10|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|0
1606278140000|2020-11-25 04:22:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1606278150000|2020-11-25 04:22:30|3797.6|3791.6|3796.2|3790.2|3797.6|3791.6|3796.2|3790.2|0
1606278180000|2020-11-25 04:23:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1606278190000|2020-11-25 04:23:10|3796|3790|3796|3790|3796|3790|3796|3790|1
1606278220000|2020-11-25 04:23:40|3796.1|3790.1|3796.5|3790.5|3796.5|3790.5|3796.1|3790.1|0
1606278230000|2020-11-25 04:23:50|3797.1|3791.1|3798.1|3792.1|3798.1|3792.1|3797.1|3791.1|1
1606278240000|2020-11-25 04:24:00|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|0
1606278260000|2020-11-25 04:24:20|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|4
1606278270000|2020-11-25 04:24:30|3800.1|3794.1|3800.6|3794.6|3800.6|3794.6|3800.1|3794.1|0
1606278310000|2020-11-25 04:25:10|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1606278320000|2020-11-25 04:25:20|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|0
1606278330000|2020-11-25 04:25:30|||||||||1
1606278340000|2020-11-25 04:25:40|3800.1|3794.1|3800.1|3794.1|3800.2|3794.2|3800.1|3794.1|0
1606278360000|2020-11-25 04:26:00|3800|3794|3800|3794|3800|3794|3800|3794|0
1606278400000|2020-11-25 04:26:40|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|0
1606278420000|2020-11-25 04:27:00|3800.5|3794.5|3801|3795|3801|3795|3800|3794|1
1606278430000|2020-11-25 04:27:10|3801.1|3795.1|3802.1|3796.1|3802.1|3796.1|3801.1|3795.1|0
1606278450000|2020-11-25 04:27:30|3802.2|3796.2|3802.6|3796.6|3802.6|3796.6|3802.2|3796.2|0
1606278460000|2020-11-25 04:27:40|3802.2|3796.2|3802.1|3796.1|3802.2|3796.2|3802.1|3796.1|0
1606278470000|2020-11-25 04:27:50|3802.2|3796.2|3802.6|3796.6|3802.6|3796.6|3802.2|3796.2|0
1606278480000|2020-11-25 04:28:00|3802.5|3796.5|3802.1|3796.1|3802.5|3796.5|3802.1|3796.1|0
1606278500000|2020-11-25 04:28:20|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606278510000|2020-11-25 04:28:30|3802.5|3796.5|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|0
1606278520000|2020-11-25 04:28:40|3803|3797|3803|3797|3803|3797|3803|3797|0
1606278550000|2020-11-25 04:29:10|3803.1|3797.1|3803.5|3797.5|3803.5|3797.5|3803.1|3797.1|0
1606278560000|2020-11-25 04:29:20|3803|3797|3803|3797|3803|3797|3803|3797|0
1606278570000|2020-11-25 04:29:30|3803.1|3797.1|3803|3797|3803.5|3797.5|3803|3797|0
1606278600000|2020-11-25 04:30:00|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606278650000|2020-11-25 04:30:50|3802|3796|3802|3796|3802|3796|3802|3796|0
1606278670000|2020-11-25 04:31:10|3802.1|3796.1|3802|3796|3802.1|3796.1|3802|3796|0
1606278700000|2020-11-25 04:31:40|3802.1|3796.1|3802.5|3796.5|3802.5|3796.5|3802.1|3796.1|0
1606278720000|2020-11-25 04:32:00|3802.4|3796.4|3802|3796|3802.4|3796.4|3802|3796|0
1606278730000|2020-11-25 04:32:10|3802.1|3796.1|3802|3796|3802.1|3796.1|3802|3796|0
1606278770000|2020-11-25 04:32:50|3802.1|3796.1|3802.5|3796.5|3802.5|3796.5|3802.1|3796.1|0
1606278780000|2020-11-25 04:33:00|3802|3796|3802|3796|3802|3796|3802|3796|0
1606278810000|2020-11-25 04:33:30|3802.1|3796.1|3802.4|3796.4|3802.4|3796.4|3802.1|3796.1|0
1606278820000|2020-11-25 04:33:40|3802|3796|3802|3796|3802|3796|3802|3796|0
1606278830000|2020-11-25 04:33:50|3802.1|3796.1|3802|3796|3802.5|3796.5|3802|3796|0
1606278850000|2020-11-25 04:34:10|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606278900000|2020-11-25 04:35:00|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803|3797|1
1606278910000|2020-11-25 04:35:10|||||||||2
1606278920000|2020-11-25 04:35:20|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606278950000|2020-11-25 04:35:50|3803.2|3797.2|3803.6|3797.6|3803.6|3797.6|3803.2|3797.2|0
1606279010000|2020-11-25 04:36:50|3804.4|3798.4|3804|3798|3804.4|3798.4|3804|3798|0
1606279030000|2020-11-25 04:37:10|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|1
1606279040000|2020-11-25 04:37:20|3804|3798|3804|3798|3804|3798|3804|3798|0
1606279050000|2020-11-25 04:37:30|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606279080000|2020-11-25 04:38:00|3804|3798|3804.2|3798.2|3804.5|3798.5|3804|3798|2
1606279090000|2020-11-25 04:38:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606279110000|2020-11-25 04:38:30|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1606279120000|2020-11-25 04:38:40|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|0
1606279130000|2020-11-25 04:38:50|3804.5|3798.5|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|0
1606279140000|2020-11-25 04:39:00|3804.6|3798.6|3804.2|3798.2|3804.6|3798.6|3804.1|3798.1|0
1606279150000|2020-11-25 04:39:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606279260000|2020-11-25 04:41:00|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|0
1606279380000|2020-11-25 04:43:00|3804.9|3798.9|3805.6|3799.6|3805.6|3799.6|3804.9|3798.9|1
1606279390000|2020-11-25 04:43:10|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606279430000|2020-11-25 04:43:50|3806.2|3800.2|3806.6|3800.6|3806.6|3800.6|3806.2|3800.2|0
1606279440000|2020-11-25 04:44:00|3806.7|3800.7|3807.1|3801.1|3807.1|3801.1|3806.7|3800.7|0
1606279490000|2020-11-25 04:44:50|3806.7|3800.7|3806.1|3800.1|3806.7|3800.7|3806.1|3800.1|0
1606279580000|2020-11-25 04:46:20|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1606279590000|2020-11-25 04:46:30|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1606279600000|2020-11-25 04:46:40|3806|3800|3805.6|3799.6|3806|3800|3805.6|3799.6|0
1606279630000|2020-11-25 04:47:10|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1606279740000|2020-11-25 04:49:00|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|1
1606279770000|2020-11-25 04:49:30|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.8|3800.8|0
1606279780000|2020-11-25 04:49:40|3807.3|3801.3|3807.6|3801.6|3807.6|3801.6|3807.3|3801.3|0
1606279800000|2020-11-25 04:50:00|3807.1|3801.1|3807.1|3801.1|3807.5|3801.5|3807.1|3801.1|0
1606279860000|2020-11-25 04:51:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3
1606279870000|2020-11-25 04:51:10|3806|3800|3806|3800|3806|3800|3806|3800|0
1606279900000|2020-11-25 04:51:40|3806.1|3800.1|3806.3|3800.3|3806.3|3800.3|3806.1|3800.1|1
1606279920000|2020-11-25 04:52:00|3807.1|3801.1|3807.1|3801.1|3807.3|3801.3|3807.1|3801.1|1
1606279960000|2020-11-25 04:52:40|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|0
1606279970000|2020-11-25 04:52:50|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606279990000|2020-11-25 04:53:10|3806|3800|3806.1|3800.1|3806.1|3800.1|3806|3800|0
1606280070000|2020-11-25 04:54:30|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1606280100000|2020-11-25 04:55:00|3806|3800|3805.6|3799.6|3806|3800|3805.6|3799.6|0
1606280110000|2020-11-25 04:55:10|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606280130000|2020-11-25 04:55:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606280290000|2020-11-25 04:58:10|3805.5|3799.5|3804.6|3798.6|3805.5|3799.5|3804.6|3798.6|0
1606280300000|2020-11-25 04:58:20|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606280320000|2020-11-25 04:58:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606280330000|2020-11-25 04:58:50|3803.7|3797.7|3804.1|3798.1|3804.1|3798.1|3803.7|3797.7|0
1606280340000|2020-11-25 04:59:00|3804|3798|3803.6|3797.6|3804|3798|3803.6|3797.6|0
1606280350000|2020-11-25 04:59:10|3803.7|3797.7|3804.1|3798.1|3804.1|3798.1|3803.7|3797.7|0
1606280400000|2020-11-25 05:00:00|3804|3798|3803.1|3797.1|3804|3798|3803.1|3797.1|0
1606280410000|2020-11-25 05:00:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606280420000|2020-11-25 05:00:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606280430000|2020-11-25 05:00:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606280440000|2020-11-25 05:00:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606280450000|2020-11-25 05:00:50|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606280470000|2020-11-25 05:01:10|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606280500000|2020-11-25 05:01:40|3803.5|3797.5|3803.1|3797.1|3803.5|3797.5|3803.1|3797.1|0
1606280530000|2020-11-25 05:02:10|3803|3797|3802.1|3796.1|3803|3797|3802.1|3796.1|0
1606280600000|2020-11-25 05:03:20|||||||||10
1606280620000|2020-11-25 05:03:40|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|0
1606280640000|2020-11-25 05:04:00|3803.2|3797.2|3803.6|3797.6|3803.6|3797.6|3803.1|3797.1|1
1606280650000|2020-11-25 05:04:10|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1606280670000|2020-11-25 05:04:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1606280710000|2020-11-25 05:05:10|3804.2|3798.2|3804.1|3798.1|3804.2|3798.2|3804.1|3798.1|0
1606280800000|2020-11-25 05:06:40|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606280820000|2020-11-25 05:07:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606280850000|2020-11-25 05:07:30|3804|3798|3803.9|3797.9|3804|3798|3803.9|3797.9|0
1606280860000|2020-11-25 05:07:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606280990000|2020-11-25 05:09:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606281060000|2020-11-25 05:11:00|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|0
1606281110000|2020-11-25 05:11:50|3803|3797|3803|3797|3803.1|3797.1|3803|3797|0
1606281120000|2020-11-25 05:12:00|3802.6|3796.6|3802.1|3796.1|3802.6|3796.6|3802.1|3796.1|0
1606281130000|2020-11-25 05:12:10|3802.2|3796.2|3803.1|3797.1|3803.1|3797.1|3802.1|3796.1|0
1606281140000|2020-11-25 05:12:20|3803|3797|3801.7|3795.7|3803|3797|3801.7|3795.7|0
1606281150000|2020-11-25 05:12:30|3802.1|3796.1|3801.7|3795.7|3802.1|3796.1|3801.7|3795.7|0
1606281160000|2020-11-25 05:12:40|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|0
1606281170000|2020-11-25 05:12:50|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|0
1606281180000|2020-11-25 05:13:00|3801|3795|3800.6|3794.6|3801|3795|3800.6|3794.6|0
1606281240000|2020-11-25 05:14:00|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|1
1606281250000|2020-11-25 05:14:10|3800.1|3794.1|3799.6|3793.6|3800.1|3794.1|3799.6|3793.6|0
1606281260000|2020-11-25 05:14:20|3800.1|3794.1|3800.2|3794.2|3800.2|3794.2|3800.1|3794.1|0
1606281280000|2020-11-25 05:14:40|3800.1|3794.1|3800.2|3794.2|3800.2|3794.2|3800.1|3794.1|0
1606281290000|2020-11-25 05:14:50|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|0
1606281310000|2020-11-25 05:15:10|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|3
1606281360000|2020-11-25 05:16:00|3800|3794|3798.2|3792.2|3800|3794|3798.2|3792.2|1
1606281430000|2020-11-25 05:17:10|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606281450000|2020-11-25 05:17:30|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606281460000|2020-11-25 05:17:40|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606281470000|2020-11-25 05:17:50|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606281500000|2020-11-25 05:18:20|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|0
1606281510000|2020-11-25 05:18:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606281520000|2020-11-25 05:18:40|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1606281530000|2020-11-25 05:18:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606281560000|2020-11-25 05:19:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606281570000|2020-11-25 05:19:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1606281600000|2020-11-25 05:20:00|3797.1|3791.1|3796.2|3790.2|3797.1|3791.1|3796.2|3790.2|0
1606281640000|2020-11-25 05:20:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|0
1606281650000|2020-11-25 05:20:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606281660000|2020-11-25 05:21:00|3796.7|3790.7|3796.6|3790.6|3796.7|3790.7|3796.6|3790.6|0
1606281680000|2020-11-25 05:21:20|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|0
1606281710000|2020-11-25 05:21:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606281720000|2020-11-25 05:22:00|3797.2|3791.2|3797.1|3791.1|3797.2|3791.2|3796.6|3790.6|0
1606281780000|2020-11-25 05:23:00|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|0
1606281810000|2020-11-25 05:23:30|3796.6|3790.6|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|0
1606281820000|2020-11-25 05:23:40|3796.7|3790.7|3796.6|3790.6|3796.7|3790.7|3796.6|3790.6|1
1606281910000|2020-11-25 05:25:10|3797|3791|3797|3791|3797|3791|3797|3791|0
1606281970000|2020-11-25 05:26:10|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|0
1606281980000|2020-11-25 05:26:20|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|1
1606282000000|2020-11-25 05:26:40|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|0
1606282030000|2020-11-25 05:27:10|3797.7|3791.7|3798.1|3792.1|3798.1|3792.1|3797.7|3791.7|0
1606282090000|2020-11-25 05:28:10|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|0
1606282200000|2020-11-25 05:30:00|3797|3791|3796.1|3790.1|3797|3791|3796.1|3790.1|0
1606282210000|2020-11-25 05:30:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1606282220000|2020-11-25 05:30:20|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1606282230000|2020-11-25 05:30:30|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3792.6|3786.6|6
1606282270000|2020-11-25 05:31:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1606282280000|2020-11-25 05:31:20|3795|3789|3795.1|3789.1|3795.1|3789.1|3795|3789|0
1606282290000|2020-11-25 05:31:30|3795|3789|3795.1|3789.1|3795.1|3789.1|3794.6|3788.6|0
1606282300000|2020-11-25 05:31:40|3795|3789|3794.1|3788.1|3795|3789|3794.1|3788.1|0
1606282310000|2020-11-25 05:31:50|3794.2|3788.2|3795.1|3789.1|3795.1|3789.1|3794.2|3788.2|0
1606282380000|2020-11-25 05:33:00|3795|3789|3796.1|3790.1|3796.1|3790.1|3794.6|3788.6|0
1606282390000|2020-11-25 05:33:10|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|0
1606282400000|2020-11-25 05:33:20|3796.2|3790.2|3797.1|3791.1|3797.1|3791.1|3796.2|3790.2|0
1606282440000|2020-11-25 05:34:00|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|0
1606282460000|2020-11-25 05:34:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606282480000|2020-11-25 05:34:40|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|0
1606282490000|2020-11-25 05:34:50|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|0
1606282500000|2020-11-25 05:35:00|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|0
1606282510000|2020-11-25 05:35:10|3798.7|3792.7|3799.1|3793.1|3799.1|3793.1|3798.7|3792.7|0
1606282540000|2020-11-25 05:35:40|3799.2|3793.2|3800|3794|3800|3794|3799.2|3793.2|0
1606282550000|2020-11-25 05:35:50|3800.6|3794.6|3802.7|3796.7|3802.7|3796.7|3800.6|3794.6|1
1606282560000|2020-11-25 05:36:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606282570000|2020-11-25 05:36:10|3803.2|3797.2|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|0
1606282580000|2020-11-25 05:36:20|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|0
1606282590000|2020-11-25 05:36:30|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3803.6|3797.6|0
1606282600000|2020-11-25 05:36:40|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|0
1606282620000|2020-11-25 05:37:00|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|0
1606282660000|2020-11-25 05:37:40|3804.6|3798.6|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|0
1606282670000|2020-11-25 05:37:50|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606282680000|2020-11-25 05:38:00|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1606282700000|2020-11-25 05:38:20|3804.1|3798.1|3803.1|3797.1|3804.1|3798.1|3803.1|3797.1|3
1606282710000|2020-11-25 05:38:30|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|0
1606282740000|2020-11-25 05:39:00|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|0
1606282750000|2020-11-25 05:39:10|3802.9|3796.9|3802.6|3796.6|3803.1|3797.1|3802.1|3796.1|0
1606282760000|2020-11-25 05:39:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606282770000|2020-11-25 05:39:30|3802.2|3796.2|3802.1|3796.1|3802.2|3796.2|3802.1|3796.1|0
1606282780000|2020-11-25 05:39:40|3802|3796|3802.1|3796.1|3802.1|3796.1|3802|3796|0
1606282800000|2020-11-25 05:40:00|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|0
1606282810000|2020-11-25 05:40:10|3801.7|3795.7|3802.1|3796.1|3802.1|3796.1|3801.7|3795.7|0
1606282840000|2020-11-25 05:40:40|3802|3796|3801.6|3795.6|3802|3796|3801.6|3795.6|0
1606282860000|2020-11-25 05:41:00|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|0
1606282880000|2020-11-25 05:41:20|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|0
1606282890000|2020-11-25 05:41:30|3801.7|3795.7|3800.2|3794.2|3801.7|3795.7|3800.2|3794.2|1
1606282900000|2020-11-25 05:41:40|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|0
1606282910000|2020-11-25 05:41:50|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|1
1606282920000|2020-11-25 05:42:00|3801.1|3795.1|3799.2|3793.2|3801.1|3795.1|3799.2|3793.2|1
1606282940000|2020-11-25 05:42:20|3799.1|3793.1|3798.1|3792.1|3799.1|3793.1|3798.1|3792.1|0
1606282950000|2020-11-25 05:42:30|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|0
1606282990000|2020-11-25 05:43:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1606283010000|2020-11-25 05:43:30|3795.6|3789.6|3794.2|3788.2|3795.6|3789.6|3793.7|3787.7|0
1606283020000|2020-11-25 05:43:40|3794.6|3788.6|3795.1|3789.1|3795.1|3789.1|3794.6|3788.6|0
1606283040000|2020-11-25 05:44:00|3794.6|3788.6|3794.2|3788.2|3794.7|3788.7|3793.7|3787.7|0
1606283050000|2020-11-25 05:44:10|3794.6|3788.6|3792.2|3786.2|3794.6|3788.6|3792.2|3786.2|0
1606283060000|2020-11-25 05:44:20|3792.1|3786.1|3792.6|3786.6|3792.6|3786.6|3792.1|3786.1|0
1606283070000|2020-11-25 05:44:30|3792.1|3786.1|3791.2|3785.2|3792.1|3786.1|3791.1|3785.1|0
1606283080000|2020-11-25 05:44:40|3791.1|3785.1|3790.8|3784.8|3791.1|3785.1|3790.7|3784.7|0
1606283090000|2020-11-25 05:44:50|3790.7|3784.7|3791.2|3785.2|3791.6|3785.6|3790.7|3784.7|0
1606283110000|2020-11-25 05:45:10|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|0
1606283140000|2020-11-25 05:45:40|3791.2|3785.2|3790.2|3784.2|3791.2|3785.2|3790.2|3784.2|0
1606283150000|2020-11-25 05:45:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|0
1606283160000|2020-11-25 05:46:00|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|0
1606283170000|2020-11-25 05:46:10|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|0
1606283180000|2020-11-25 05:46:20|3788.6|3782.6|3788.2|3782.2|3788.6|3782.6|3787.6|3781.6|5
1606283190000|2020-11-25 05:46:30|3787.7|3781.7|3786.1|3780.1|3788.2|3782.2|3786.1|3780.1|4
1606283200000|2020-11-25 05:46:40|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606283210000|2020-11-25 05:46:50|3785.7|3779.7|3787.3|3781.3|3787.3|3781.3|3785.7|3779.7|0
1606283220000|2020-11-25 05:47:00|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.9|3780.9|0
1606283230000|2020-11-25 05:47:10|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.1|3780.1|0
1606283240000|2020-11-25 05:47:20|3786.9|3780.9|3786.5|3780.5|3786.9|3780.9|3786.5|3780.5|0
1606283250000|2020-11-25 05:47:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1606283280000|2020-11-25 05:48:00|3786.5|3780.5|3787.7|3781.7|3787.7|3781.7|3786.5|3780.5|0
1606283300000|2020-11-25 05:48:20|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|0
1606283310000|2020-11-25 05:48:30|3789|3783|3788.6|3782.6|3789|3783|3788.6|3782.6|0
1606283320000|2020-11-25 05:48:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3787.3|3781.3|0
1606283330000|2020-11-25 05:48:50|3788.2|3782.2|3788.6|3782.6|3788.6|3782.6|3788.2|3782.2|0
1606283340000|2020-11-25 05:49:00|3789|3783|3789.8|3783.8|3790|3784|3789|3783|1
1606283350000|2020-11-25 05:49:10|3790|3784|3789.4|3783.4|3790.5|3784.5|3789.4|3783.4|0
1606283360000|2020-11-25 05:49:20|3789.8|3783.8|3789.8|3783.8|3789.9|3783.9|3789.8|3783.8|0
1606283370000|2020-11-25 05:49:30|3789|3783|3790.5|3784.5|3790.5|3784.5|3789|3783|0
1606283380000|2020-11-25 05:49:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1606283390000|2020-11-25 05:49:50|3789.6|3783.6|3790|3784|3790|3784|3789.5|3783.5|0
1606283400000|2020-11-25 05:50:00|3790.5|3784.5|3790.9|3784.9|3790.9|3784.9|3790.5|3784.5|0
1606283410000|2020-11-25 05:50:10|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|0
1606283420000|2020-11-25 05:50:20|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1606283430000|2020-11-25 05:50:30|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606283470000|2020-11-25 05:51:10|3792.4|3786.4|3792.5|3786.5|3792.5|3786.5|3792.4|3786.4|0
1606283490000|2020-11-25 05:51:30|3792.4|3786.4|3792.5|3786.5|3792.9|3786.9|3792.4|3786.4|0
1606283500000|2020-11-25 05:51:40|3792.4|3786.4|3791.6|3785.6|3792.4|3786.4|3791.6|3785.6|0
1606283510000|2020-11-25 05:51:50|3790.7|3784.7|3790.7|3784.7|3791.1|3785.1|3790.7|3784.7|0
1606283520000|2020-11-25 05:52:00|3790.8|3784.8|3790.7|3784.7|3791.6|3785.6|3790.7|3784.7|0
1606283560000|2020-11-25 05:52:40|3791.5|3785.5|3792.1|3786.1|3792.1|3786.1|3791.5|3785.5|2
1606283570000|2020-11-25 05:52:50|3791.6|3785.6|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|0
1606283580000|2020-11-25 05:53:00|3790.8|3784.8|3789.7|3783.7|3790.8|3784.8|3789.7|3783.7|0
1606283610000|2020-11-25 05:53:30|3789.6|3783.6|3789.7|3783.7|3789.7|3783.7|3789.6|3783.6|0
1606283620000|2020-11-25 05:53:40|3789.3|3783.3|3789.7|3783.7|3789.7|3783.7|3789.3|3783.3|0
1606283630000|2020-11-25 05:53:50|3789.6|3783.6|3789|3783|3789.6|3783.6|3789|3783|0
1606283640000|2020-11-25 05:54:00|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|0
1606283650000|2020-11-25 05:54:10|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.3|3781.3|0
1606283680000|2020-11-25 05:54:40|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|0
1606283700000|2020-11-25 05:55:00|3787.7|3781.7|3787.6|3781.6|3787.7|3781.7|3787.6|3781.6|0
1606283710000|2020-11-25 05:55:10|3787.1|3781.1|3786.7|3780.7|3787.1|3781.1|3786.7|3780.7|0
1606283720000|2020-11-25 05:55:20|3787.1|3781.1|3786.7|3780.7|3787.1|3781.1|3786.7|3780.7|0
1606283730000|2020-11-25 05:55:30|3785.8|3779.8|3786.7|3780.7|3786.7|3780.7|3785.8|3779.8|0
1606283740000|2020-11-25 05:55:40|3786.2|3780.2|3785.8|3779.8|3786.7|3780.7|3785.8|3779.8|0
1606283750000|2020-11-25 05:55:50|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3784.5|3778.5|0
1606283760000|2020-11-25 05:56:00|3786.2|3780.2|3785.8|3779.8|3786.7|3780.7|3785.8|3779.8|0
1606283770000|2020-11-25 05:56:10|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|0
1606283780000|2020-11-25 05:56:20|3786.6|3780.6|3786.7|3780.7|3786.7|3780.7|3786.6|3780.6|0
1606283790000|2020-11-25 05:56:30|3786.6|3780.6|3785.8|3779.8|3786.7|3780.7|3785.8|3779.8|0
1606283800000|2020-11-25 05:56:40|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1606283810000|2020-11-25 05:56:50|3786.6|3780.6|3785.8|3779.8|3786.6|3780.6|3785.8|3779.8|0
1606283820000|2020-11-25 05:57:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1606283830000|2020-11-25 05:57:10|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1606283850000|2020-11-25 05:57:30|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.2|3780.2|0
1606283860000|2020-11-25 05:57:40|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|0
1606283870000|2020-11-25 05:57:50|3787.1|3781.1|3785.8|3779.8|3787.1|3781.1|3785.8|3779.8|0
1606283880000|2020-11-25 05:58:00|3786.2|3780.2|3785.8|3779.8|3786.2|3780.2|3785.8|3779.8|0
1606283890000|2020-11-25 05:58:10|3785.7|3779.7|3785.8|3779.8|3785.8|3779.8|3784.9|3778.9|0
1606283940000|2020-11-25 05:59:00|3786.7|3780.7|3787.1|3781.1|3787.1|3781.1|3786.7|3780.7|0
1606283960000|2020-11-25 05:59:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|0
1606284000000|2020-11-25 06:00:00|3788|3782|3789.6|3783.6|3789.7|3783.7|3788|3782|0
1606284010000|2020-11-25 06:00:10|3790.1|3784.1|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|0
1606284020000|2020-11-25 06:00:20|3791|3785|3791.6|3785.6|3792.6|3786.6|3791|3785|0
1606284030000|2020-11-25 06:00:30|3791.5|3785.5|3791.6|3785.6|3791.6|3785.6|3791.5|3785.5|0
1606284040000|2020-11-25 06:00:40|3794.1|3784.1|3792.6|3786.6|3794.1|3786.6|3792.1|3784.1|0
1606284050000|2020-11-25 06:00:50|3792.1|3786.1|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|0
1606284060000|2020-11-25 06:01:00|3791.5|3785.5|3791.6|3785.6|3791.6|3785.6|3791.5|3785.5|0
1606284070000|2020-11-25 06:01:10|3791.5|3785.5|3791.6|3785.6|3792|3786|3791.5|3785.5|0
1606284080000|2020-11-25 06:01:20|3792|3786|3791.6|3785.6|3792|3786|3791.6|3785.6|0
1606284090000|2020-11-25 06:01:30|3791.1|3785.1|3791.6|3785.6|3791.6|3785.6|3791.1|3785.1|0
1606284110000|2020-11-25 06:01:50|3791.5|3785.5|3791.1|3785.1|3791.5|3785.5|3791.1|3785.1|0
1606284120000|2020-11-25 06:02:00|3791|3785|3790.6|3784.6|3791|3785|3790.1|3784.1|0
1606284130000|2020-11-25 06:02:10|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|0
1606284150000|2020-11-25 06:02:30|3789.7|3783.7|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|0
1606284160000|2020-11-25 06:02:40|3790|3784|3790.5|3784.5|3790.5|3784.5|3790|3784|0
1606284170000|2020-11-25 06:02:50|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|0
1606284180000|2020-11-25 06:03:00|3791|3785|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|0
1606284190000|2020-11-25 06:03:10|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1606284200000|2020-11-25 06:03:20|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1606284220000|2020-11-25 06:03:40|3791.8|3785.8|3792.2|3786.2|3792.2|3786.2|3791.8|3785.8|0
1606284240000|2020-11-25 06:04:00|3792.7|3786.7|3792.7|3786.7|3793.1|3787.1|3792.7|3786.7|0
1606284250000|2020-11-25 06:04:10|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606284260000|2020-11-25 06:04:20|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3793.1|3787.1|0
1606284270000|2020-11-25 06:04:30|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606284290000|2020-11-25 06:04:50|3792.7|3786.7|3792.2|3786.2|3792.7|3786.7|3792.2|3786.2|0
1606284390000|2020-11-25 06:06:30|3791.8|3785.8|3792.2|3786.2|3792.2|3786.2|3791.8|3785.8|0
1606284400000|2020-11-25 06:06:40|3792.7|3786.7|3792.3|3786.3|3792.7|3786.7|3792.3|3786.3|0
1606284420000|2020-11-25 06:07:00|3792.7|3786.7|3792.8|3786.8|3793.6|3787.6|3792.7|3786.7|0
1606284430000|2020-11-25 06:07:10|3793.2|3787.2|3794|3788|3794|3788|3793.2|3787.2|0
1606284450000|2020-11-25 06:07:30|3794.7|3788.7|3794.6|3788.6|3795.5|3789.5|3794.6|3788.6|1
1606284460000|2020-11-25 06:07:40|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606284470000|2020-11-25 06:07:50|3795.1|3789.1|3795.5|3789.5|3795.5|3789.5|3795|3789|0
1606284480000|2020-11-25 06:08:00|3794.7|3788.7|3795.5|3789.5|3795.5|3789.5|3794.6|3788.6|0
1606284490000|2020-11-25 06:08:10|3795.1|3789.1|3794.6|3788.6|3795.1|3789.1|3794.6|3788.6|0
1606284510000|2020-11-25 06:08:30|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1606284520000|2020-11-25 06:08:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3793.6|3787.6|0
1606284530000|2020-11-25 06:08:50|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606284560000|2020-11-25 06:09:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606284570000|2020-11-25 06:09:30|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|0
1606284580000|2020-11-25 06:09:40|3795.2|3789.2|3796.1|3790.1|3796.1|3790.1|3795.2|3789.2|0
1606284590000|2020-11-25 06:09:50|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606284620000|2020-11-25 06:10:20|3796.1|3790.1|3794.7|3788.7|3796.5|3790.5|3794.7|3788.7|0
1606284650000|2020-11-25 06:10:50|3794.8|3788.8|3795.6|3789.6|3795.6|3789.6|3794.8|3788.8|0
1606284660000|2020-11-25 06:11:00|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|0
1606284680000|2020-11-25 06:11:20|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606284700000|2020-11-25 06:11:40|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3793.7|3787.7|0
1606284720000|2020-11-25 06:12:00|3794.6|3788.6|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606284740000|2020-11-25 06:12:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606284750000|2020-11-25 06:12:30|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1606284780000|2020-11-25 06:13:00|3796.1|3790.1|3795.2|3789.2|3796.1|3790.1|3795.2|3789.2|0
1606284790000|2020-11-25 06:13:10|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|0
1606284810000|2020-11-25 06:13:30|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1606284830000|2020-11-25 06:13:50|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|0
1606284860000|2020-11-25 06:14:20|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606284880000|2020-11-25 06:14:40|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3792.8|3786.8|0
1606284890000|2020-11-25 06:14:50|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1606284900000|2020-11-25 06:15:00|3793.7|3787.7|3794.3|3788.3|3794.3|3788.3|3793.7|3787.7|0
1606284910000|2020-11-25 06:15:10|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1606284920000|2020-11-25 06:15:20|3795.6|3789.6|3796|3790|3796|3790|3795.6|3789.6|0
1606284930000|2020-11-25 06:15:30|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|0
1606284940000|2020-11-25 06:15:40|3796.4|3790.4|3796.5|3790.5|3796.5|3790.5|3796.4|3790.4|0
1606284950000|2020-11-25 06:15:50|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1606284960000|2020-11-25 06:16:00|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1606284970000|2020-11-25 06:16:10|3797.8|3791.8|3798.2|3792.2|3798.6|3792.6|3797.8|3791.8|0
1606284990000|2020-11-25 06:16:30|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1606285000000|2020-11-25 06:16:40|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3796.9|3790.9|0
1606285010000|2020-11-25 06:16:50|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3796.9|3790.9|0
1606285020000|2020-11-25 06:17:00|3797.8|3791.8|3797|3791|3797.8|3791.8|3796.8|3790.8|0
1606285030000|2020-11-25 06:17:10|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1606285050000|2020-11-25 06:17:30|3796.5|3790.5|3796.4|3790.4|3796.5|3790.5|3796.4|3790.4|0
1606285070000|2020-11-25 06:17:50|3796|3790|3795.6|3789.6|3796|3790|3795.6|3789.6|0
1606285080000|2020-11-25 06:18:00|3796|3790|3796.5|3790.5|3796.5|3790.5|3796|3790|0
1606285090000|2020-11-25 06:18:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1606285110000|2020-11-25 06:18:30|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|0
1606285120000|2020-11-25 06:18:40|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|0
1606285140000|2020-11-25 06:19:00|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606285260000|2020-11-25 06:21:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1606285270000|2020-11-25 06:21:10|3797.4|3791.4|3796.4|3790.4|3797.4|3791.4|3796.4|3790.4|0
1606285300000|2020-11-25 06:21:40|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1606285310000|2020-11-25 06:21:50|3794.7|3788.7|3793.5|3787.5|3794.7|3788.7|3793.5|3787.5|0
1606285320000|2020-11-25 06:22:00|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|0
1606285330000|2020-11-25 06:22:10|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606285360000|2020-11-25 06:22:40|3793.7|3787.7|3794.6|3788.6|3794.7|3788.7|3793.7|3787.7|0
1606285390000|2020-11-25 06:23:10|3794.2|3788.2|3794.6|3788.6|3794.6|3788.6|3794.1|3788.1|0
1606285400000|2020-11-25 06:23:20|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|1
1606285410000|2020-11-25 06:23:30|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1606285440000|2020-11-25 06:24:00|3794.7|3788.7|3793.1|3787.1|3794.7|3788.7|3793.1|3787.1|0
1606285450000|2020-11-25 06:24:10|3793.9|3787.9|3793.6|3787.6|3793.9|3787.9|3793.5|3787.5|0
1606285460000|2020-11-25 06:24:20|3793.7|3787.7|3795.1|3789.1|3795.1|3789.1|3793.7|3787.7|0
1606285470000|2020-11-25 06:24:30|3795.2|3789.2|3795.1|3789.1|3795.2|3789.2|3795.1|3789.1|0
1606285480000|2020-11-25 06:24:40|3795.6|3789.6|3794.6|3788.6|3795.6|3789.6|3794.6|3788.6|0
1606285500000|2020-11-25 06:25:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606285510000|2020-11-25 06:25:10|3794.9|3788.9|3795.8|3789.8|3795.8|3789.8|3794.4|3788.4|0
1606285520000|2020-11-25 06:25:20|3796.3|3790.3|3796.4|3790.4|3797.9|3791.9|3796.3|3790.3|8
1606285530000|2020-11-25 06:25:30|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|0
1606285550000|2020-11-25 06:25:50|3796.5|3790.5|3796.9|3790.9|3796.9|3790.9|3796.5|3790.5|0
1606285560000|2020-11-25 06:26:00|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606285580000|2020-11-25 06:26:20|3797.6|3791.6|3798|3792|3798|3792|3797.6|3791.6|0
1606285590000|2020-11-25 06:26:30|3798.4|3792.4|3798.9|3792.9|3799.4|3793.4|3798.4|3792.4|0
1606285600000|2020-11-25 06:26:40|3798.5|3792.5|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|0
1606285630000|2020-11-25 06:27:10|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|0
1606285640000|2020-11-25 06:27:20|3798.3|3792.3|3797.9|3791.9|3798.3|3792.3|3797.9|3791.9|0
1606285650000|2020-11-25 06:27:30|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|0
1606285670000|2020-11-25 06:27:50|3798|3792|3797.9|3791.9|3798|3792|3797.9|3791.9|0
1606285680000|2020-11-25 06:28:00|3797.4|3791.4|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|0
1606285690000|2020-11-25 06:28:10|3797.8|3791.8|3797.9|3791.9|3797.9|3791.9|3797.8|3791.8|0
1606285730000|2020-11-25 06:28:50|3797.8|3791.8|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|0
1606285740000|2020-11-25 06:29:00|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|0
1606285760000|2020-11-25 06:29:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606285790000|2020-11-25 06:29:50|3798.4|3792.4|3798.9|3792.9|3798.9|3792.9|3797.9|3791.9|0
1606285800000|2020-11-25 06:30:00|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|0
1606285810000|2020-11-25 06:30:10|3797.4|3791.4|3797.9|3791.9|3797.9|3791.9|3796.9|3790.9|0
1606285820000|2020-11-25 06:30:20|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606285840000|2020-11-25 06:30:40|3796.4|3790.4|3795.9|3789.9|3796.9|3790.9|3795.9|3789.9|0
1606285850000|2020-11-25 06:30:50|3794.8|3788.8|3795.9|3789.9|3795.9|3789.9|3794.8|3788.8|0
1606285870000|2020-11-25 06:31:10|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|0
1606285880000|2020-11-25 06:31:20|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1606285890000|2020-11-25 06:31:30|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1606285900000|2020-11-25 06:31:40|3795.8|3789.8|3794.9|3788.9|3795.8|3789.8|3794.9|3788.9|0
1606285910000|2020-11-25 06:31:50|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3794.9|3788.9|0
1606285940000|2020-11-25 06:32:20|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1606285950000|2020-11-25 06:32:30|3796|3790|3796.9|3790.9|3796.9|3790.9|3796|3790|0
1606285960000|2020-11-25 06:32:40|3797|3791|3797.5|3791.5|3797.5|3791.5|3797|3791|0
1606285980000|2020-11-25 06:33:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|0
1606285990000|2020-11-25 06:33:10|3798|3792|3798.9|3792.9|3799.4|3793.4|3798|3792|0
1606286010000|2020-11-25 06:33:30|3799|3793|3800.9|3794.9|3800.9|3794.9|3799|3793|0
1606286020000|2020-11-25 06:33:40|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|0
1606286030000|2020-11-25 06:33:50|3800.2|3794.2|3799.9|3793.9|3800.2|3794.2|3799.9|3793.9|0
1606286040000|2020-11-25 06:34:00|3800.3|3794.3|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|0
1606286050000|2020-11-25 06:34:10|3800.5|3794.5|3800.9|3794.9|3800.9|3794.9|3800.5|3794.5|0
1606286060000|2020-11-25 06:34:20|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|0
1606286070000|2020-11-25 06:34:30|3800.3|3794.3|3799.9|3793.9|3800.3|3794.3|3799.9|3793.9|0
1606286090000|2020-11-25 06:34:50|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|4
1606286100000|2020-11-25 06:35:00|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|0
1606286150000|2020-11-25 06:35:50|3801.1|3795.1|3799.8|3793.8|3801.1|3795.1|3799.8|3793.8|1
1606286160000|2020-11-25 06:36:00|3799.7|3793.7|3797.9|3791.9|3799.7|3793.7|3797.9|3791.9|0
1606286170000|2020-11-25 06:36:10|3797.4|3791.4|3797.7|3791.7|3797.8|3791.8|3797.4|3791.4|0
1606286190000|2020-11-25 06:36:30|3796.7|3790.7|3796.7|3790.7|3797.8|3791.8|3796.7|3790.7|0
1606286200000|2020-11-25 06:36:40|3795.7|3789.7|3796.7|3790.7|3796.7|3790.7|3795.7|3789.7|0
1606286220000|2020-11-25 06:37:00|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|0
1606286230000|2020-11-25 06:37:10|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.7|3790.7|0
1606286240000|2020-11-25 06:37:20|3797.2|3791.2|3797.8|3791.8|3797.8|3791.8|3797.1|3791.1|0
1606286250000|2020-11-25 06:37:30|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|0
1606286260000|2020-11-25 06:37:40|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.6|3793.6|0
1606286270000|2020-11-25 06:37:50|3799.8|3793.8|3799.7|3793.7|3799.8|3793.8|3799.7|3793.7|0
1606286300000|2020-11-25 06:38:20|3799.6|3793.6|3798.7|3792.7|3799.6|3793.6|3798.2|3792.2|0
1606286310000|2020-11-25 06:38:30|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|0
1606286320000|2020-11-25 06:38:40|3799.5|3793.5|3799.6|3793.6|3799.6|3793.6|3799.5|3793.5|0
1606286330000|2020-11-25 06:38:50|3799.5|3793.5|3798.9|3792.9|3799.6|3793.6|3798.9|3792.9|0
1606286350000|2020-11-25 06:39:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606286370000|2020-11-25 06:39:30|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|0
1606286380000|2020-11-25 06:39:40|3799.7|3793.7|3798.4|3792.4|3799.7|3793.7|3798.4|3792.4|0
1606286400000|2020-11-25 06:40:00|3798|3792|3798|3792|3798|3792|3798|3792|0
1606286410000|2020-11-25 06:40:10|3797.9|3791.9|3797.9|3791.9|3798|3792|3797.9|3791.9|0
1606286440000|2020-11-25 06:40:40|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3796.7|3790.7|0
1606286450000|2020-11-25 06:40:50|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|0
1606286460000|2020-11-25 06:41:00|3797.1|3791.1|3796.2|3790.2|3797.1|3791.1|3796.2|3790.2|0
1606286480000|2020-11-25 06:41:20|3797|3791|3795.9|3789.9|3797|3791|3795.9|3789.9|5
1606286490000|2020-11-25 06:41:30|3796.3|3790.3|3795.8|3789.8|3796.4|3790.4|3795.8|3789.8|0
1606286500000|2020-11-25 06:41:40|3797.7|3787.7|3795.6|3789.6|3797.7|3789.6|3795.2|3787.7|0
1606286510000|2020-11-25 06:41:50|3795.7|3789.7|3795.6|3789.6|3795.7|3789.7|3795.6|3789.6|0
1606286520000|2020-11-25 06:42:00|3795.7|3789.7|3795.6|3789.6|3796.2|3790.2|3795.6|3789.6|0
1606286550000|2020-11-25 06:42:30|3795.5|3789.5|3794.7|3788.7|3795.5|3789.5|3794.7|3788.7|0
1606286560000|2020-11-25 06:42:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606286570000|2020-11-25 06:42:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606286590000|2020-11-25 06:43:10|3793.4|3787.4|3793|3787|3793.4|3787.4|3793|3787|0
1606286600000|2020-11-25 06:43:20|3792.6|3786.6|3793|3787|3793|3787|3792.6|3786.6|0
1606286620000|2020-11-25 06:43:40|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.1|3786.1|0
1606286630000|2020-11-25 06:43:50|3792.1|3786.1|3791.7|3785.7|3792.2|3786.2|3791.3|3785.3|0
1606286650000|2020-11-25 06:44:10|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|0
1606286660000|2020-11-25 06:44:20|3792.5|3786.5|3792.9|3786.9|3793|3787|3792.5|3786.5|0
1606286670000|2020-11-25 06:44:30|3793.4|3787.4|3792.9|3786.9|3793.8|3787.8|3792.9|3786.9|0
1606286680000|2020-11-25 06:44:40|3792.1|3786.1|3792.9|3786.9|3793|3787|3792.1|3786.1|0
1606286690000|2020-11-25 06:44:50|3793|3787|3792.9|3786.9|3793|3787|3792.9|3786.9|0
1606286700000|2020-11-25 06:45:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606286710000|2020-11-25 06:45:10|3792.9|3786.9|3793|3787|3793|3787|3792.9|3786.9|0
1606286720000|2020-11-25 06:45:20|3793.4|3787.4|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|0
1606286760000|2020-11-25 06:46:00|3794.3|3788.3|3795.3|3789.3|3795.3|3789.3|3794.3|3788.3|2
1606286770000|2020-11-25 06:46:10|3795.4|3789.4|3796.2|3790.2|3796.2|3790.2|3795.4|3789.4|0
1606286810000|2020-11-25 06:46:50|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3
1606286820000|2020-11-25 06:47:00|3795|3789|3795|3789|3795|3789|3795|3789|0
1606286830000|2020-11-25 06:47:10|3794.6|3788.6|3794|3788|3794.6|3788.6|3793.4|3787.4|0
1606286850000|2020-11-25 06:47:30|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606286890000|2020-11-25 06:48:10|3794.7|3788.7|3794|3788|3794.7|3788.7|3794|3788|0
1606286900000|2020-11-25 06:48:20|3793.6|3787.6|3794|3788|3794|3788|3793.6|3787.6|0
1606286920000|2020-11-25 06:48:40|3793.1|3787.1|3794|3788|3794|3788|3793.1|3787.1|0
1606286930000|2020-11-25 06:48:50|3793.6|3787.6|3794|3788|3794|3788|3793.6|3787.6|0
1606286950000|2020-11-25 06:49:10|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606286960000|2020-11-25 06:49:20|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|0
1606286970000|2020-11-25 06:49:30|3795.9|3789.9|3795.8|3789.8|3795.9|3789.9|3795.8|3789.8|1
1606287020000|2020-11-25 06:50:20|3795.9|3789.9|3796.1|3790.1|3796.5|3790.5|3795.9|3789.9|2
1606287030000|2020-11-25 06:50:30|3796.5|3790.5|3795.8|3789.8|3796.5|3790.5|3795.8|3789.8|3
1606287050000|2020-11-25 06:50:50|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.7|3789.7|0
1606287140000|2020-11-25 06:52:20|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|0
1606287150000|2020-11-25 06:52:30|3795.3|3789.3|3795|3789|3795.3|3789.3|3795|3789|2
1606287170000|2020-11-25 06:52:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.6|3788.6|0
1606287180000|2020-11-25 06:53:00|3795.1|3789.1|3795.5|3789.5|3795.5|3789.5|3795.1|3789.1|0
1606287190000|2020-11-25 06:53:10|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606287230000|2020-11-25 06:53:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1606287240000|2020-11-25 06:54:00|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606287250000|2020-11-25 06:54:10|3794.9|3788.9|3796|3790|3796|3790|3794.9|3788.9|1
1606287260000|2020-11-25 06:54:20|3795.9|3789.9|3796|3790|3796|3790|3795.9|3789.9|0
1606287270000|2020-11-25 06:54:30|3795.5|3789.5|3796|3790|3796|3790|3795.5|3789.5|0
1606287290000|2020-11-25 06:54:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1606287300000|2020-11-25 06:55:00|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|0
1606287310000|2020-11-25 06:55:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606287320000|2020-11-25 06:55:20|3796.9|3790.9|3797|3791|3797|3791|3796.9|3790.9|0
1606287370000|2020-11-25 06:56:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606287380000|2020-11-25 06:56:20|3797|3791|3797|3791|3797|3791|3797|3791|0
1606287420000|2020-11-25 06:57:00|3796.9|3790.9|3797|3791|3797|3791|3796.5|3790.5|0
1606287470000|2020-11-25 06:57:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|0
1606287480000|2020-11-25 06:58:00|3797|3791|3797|3791|3797|3791|3797|3791|0
1606287500000|2020-11-25 06:58:20|3796.9|3790.9|3797|3791|3797|3791|3796.9|3790.9|0
1606287510000|2020-11-25 06:58:30|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606287520000|2020-11-25 06:58:40|3797|3791|3797|3791|3797|3791|3797|3791|0
1606287570000|2020-11-25 06:59:30|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|0
1606287580000|2020-11-25 06:59:40|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606287590000|2020-11-25 06:59:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|0
1606287600000|2020-11-25 07:00:00|3798|3792|3797.9|3791.9|3798|3792|3797.9|3791.9|0
1606287610000|2020-11-25 07:00:10|3798.4|3792.4|3798.8|3792.8|3798.8|3792.8|3798.4|3792.4|0
1606287660000|2020-11-25 07:01:00|3798.4|3792.4|3798.8|3792.8|3799.3|3793.3|3798.4|3792.4|0
1606287770000|2020-11-25 07:02:50|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|0
1606287790000|2020-11-25 07:03:10|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1606287840000|2020-11-25 07:04:00|3798.4|3792.4|3797.4|3791.4|3798.4|3792.4|3797.4|3791.4|0
1606287850000|2020-11-25 07:04:10|3797|3791|3797|3791|3797|3791|3796.5|3790.5|0
1606287930000|2020-11-25 07:05:30|3797.4|3791.4|3797|3791|3797.4|3791.4|3797|3791|0
1606287970000|2020-11-25 07:06:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606287980000|2020-11-25 07:06:20|3797.8|3791.8|3799.1|3793.1|3799.1|3793.1|3797.8|3791.8|4
1606288020000|2020-11-25 07:07:00|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1606288030000|2020-11-25 07:07:10|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3798.7|3792.7|0
1606288060000|2020-11-25 07:07:40|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|0
1606288070000|2020-11-25 07:07:50|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|0
1606288080000|2020-11-25 07:08:00|3798.7|3792.7|3799.1|3793.1|3799.1|3793.1|3798.7|3792.7|0
1606288120000|2020-11-25 07:08:40|3798.7|3792.7|3799.1|3793.1|3799.1|3793.1|3798.7|3792.7|0
1606288160000|2020-11-25 07:09:20|3799|3793|3799|3793|3799|3793|3799|3793|2
1606288210000|2020-11-25 07:10:10|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1606288220000|2020-11-25 07:10:20|3799.4|3793.4|3799|3793|3799.4|3793.4|3799|3793|0
1606288240000|2020-11-25 07:10:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1606288250000|2020-11-25 07:10:50|3799.6|3793.6|3801.6|3795.6|3801.6|3795.6|3799.6|3793.6|0
1606288260000|2020-11-25 07:11:00|3802|3796|3802.5|3796.5|3802.5|3796.5|3802|3796|0
1606288270000|2020-11-25 07:11:10|3803|3797|3803|3797|3803|3797|3803|3797|0
1606288280000|2020-11-25 07:11:20|3802.9|3796.9|3803|3797|3803|3797|3802.5|3796.5|0
1606288320000|2020-11-25 07:12:00|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606288340000|2020-11-25 07:12:20|3802|3796|3802|3796|3802|3796|3802|3796|0
1606288400000|2020-11-25 07:13:20|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606288420000|2020-11-25 07:13:40|3802|3796|3802|3796|3802|3796|3802|3796|0
1606288430000|2020-11-25 07:13:50|3802.5|3796.5|3803.5|3797.5|3803.5|3797.5|3802.5|3796.5|0
1606288440000|2020-11-25 07:14:00|3803.4|3797.4|3803|3797|3803.4|3797.4|3803|3797|0
1606288450000|2020-11-25 07:14:10|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606288460000|2020-11-25 07:14:20|3803|3797|3803|3797|3803|3797|3803|3797|0
1606288490000|2020-11-25 07:14:50|3802|3796|3801|3795|3802|3796|3801|3795|1
1606288520000|2020-11-25 07:15:20|3800.5|3794.5|3800.1|3794.1|3800.5|3794.5|3800.1|3794.1|0
1606288530000|2020-11-25 07:15:30|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|0
1606288560000|2020-11-25 07:16:00|3800|3794|3800.1|3794.1|3800.1|3794.1|3800|3794|0
1606288600000|2020-11-25 07:16:40|3800.7|3794.7|3801.1|3795.1|3801.1|3795.1|3800.7|3794.7|0
1606288640000|2020-11-25 07:17:20|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1606288650000|2020-11-25 07:17:30|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|5
1606288800000|2020-11-25 07:20:00|3800|3794|3801.1|3795.1|3801.1|3795.1|3800|3794|0
1606288830000|2020-11-25 07:20:30|3801.5|3795.5|3801.6|3795.6|3801.6|3795.6|3801.5|3795.5|1
1606288870000|2020-11-25 07:21:10|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|0
1606288940000|2020-11-25 07:22:20|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|0
1606288950000|2020-11-25 07:22:30|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|0
1606289000000|2020-11-25 07:23:20|||||||||1
1606289030000|2020-11-25 07:23:50|||||||||1
1606289040000|2020-11-25 07:24:00|3803.5|3797.5|3803.5|3797.5|3803.6|3797.6|3803.5|3797.5|0
1606289050000|2020-11-25 07:24:10|3803.9|3797.9|3806.3|3800.3|3806.3|3800.3|3803.9|3797.9|0
1606289110000|2020-11-25 07:25:10|3806.7|3800.7|3806.9|3800.9|3806.9|3800.9|3806.7|3800.7|2
1606289120000|2020-11-25 07:25:20|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606289130000|2020-11-25 07:25:30|3805.6|3799.6|3806.9|3800.9|3806.9|3800.9|3805.6|3799.6|5
1606289140000|2020-11-25 07:25:40|3806.8|3800.8|3806.9|3800.9|3806.9|3800.9|3806.5|3800.5|0
1606289160000|2020-11-25 07:26:00|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1606289170000|2020-11-25 07:26:10|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|0
1606289180000|2020-11-25 07:26:20|3807.1|3801.1|3808.5|3802.5|3809.3|3803.3|3807.1|3801.1|0
1606289190000|2020-11-25 07:26:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1606289200000|2020-11-25 07:26:40|3808.5|3802.5|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|1
1606289210000|2020-11-25 07:26:50|3808.5|3802.5|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|0
1606289230000|2020-11-25 07:27:10|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1606289240000|2020-11-25 07:27:20|3807.3|3801.3|3806.5|3800.5|3807.3|3801.3|3806.5|3800.5|1
1606289250000|2020-11-25 07:27:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1606289270000|2020-11-25 07:27:50|3809.3|3803.3|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|0
1606289280000|2020-11-25 07:28:00|3809|3803|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|0
1606289300000|2020-11-25 07:28:20|3809|3803|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|0
1606289320000|2020-11-25 07:28:40|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606289340000|2020-11-25 07:29:00|3810.2|3804.2|3809.8|3803.8|3810.2|3804.2|3809.4|3803.4|0
1606289350000|2020-11-25 07:29:10|3810.4|3804.4|3809.4|3803.4|3810.8|3804.8|3809.4|3803.4|0
1606289360000|2020-11-25 07:29:20|3808.9|3802.9|3808.8|3802.8|3808.9|3802.9|3808.4|3802.4|0
1606289370000|2020-11-25 07:29:30|3808.4|3802.4|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|0
1606289380000|2020-11-25 07:29:40|3808.8|3802.8|3808.9|3802.9|3808.9|3802.9|3808.5|3802.5|0
1606289390000|2020-11-25 07:29:50|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1606289400000|2020-11-25 07:30:00|3808.4|3802.4|3807.5|3801.5|3808.4|3802.4|3807.5|3801.5|0
1606289410000|2020-11-25 07:30:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.5|3801.5|0
1606289470000|2020-11-25 07:31:10|3808.4|3802.4|3808.8|3802.8|3808.8|3802.8|3808.4|3802.4|0
1606289480000|2020-11-25 07:31:20|3808.4|3802.4|3808.8|3802.8|3809.3|3803.3|3808.4|3802.4|0
1606289520000|2020-11-25 07:32:00|3808.7|3802.7|3807.9|3801.9|3808.7|3802.7|3807.9|3801.9|0
1606289530000|2020-11-25 07:32:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1606289580000|2020-11-25 07:33:00|3807.4|3801.4|3810.7|3804.7|3810.7|3804.7|3807.4|3801.4|1
1606289600000|2020-11-25 07:33:20|3810.8|3804.8|3810.7|3804.7|3811.2|3805.2|3810.7|3804.7|0
1606289620000|2020-11-25 07:33:40|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1606289640000|2020-11-25 07:34:00|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|0
1606289650000|2020-11-25 07:34:10|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606289660000|2020-11-25 07:34:20|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|0
1606289670000|2020-11-25 07:34:30|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606289680000|2020-11-25 07:34:40|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1606289690000|2020-11-25 07:34:50|3812|3806|3814.2|3808.2|3814.2|3808.2|3812|3806|5
1606289710000|2020-11-25 07:35:10|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606289720000|2020-11-25 07:35:20|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1606289730000|2020-11-25 07:35:30|3814.1|3808.1|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|1
1606289740000|2020-11-25 07:35:40|3814.2|3808.2|3814.6|3808.6|3814.6|3808.6|3814.2|3808.2|0
1606289750000|2020-11-25 07:35:50|3814.2|3808.2|3813.4|3807.4|3814.2|3808.2|3813.4|3807.4|0
1606289760000|2020-11-25 07:36:00|3814.2|3808.2|3814.6|3808.6|3814.6|3808.6|3814.2|3808.2|0
1606289800000|2020-11-25 07:36:40|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|0
1606289810000|2020-11-25 07:36:50|3814.2|3808.2|3814.6|3808.6|3814.6|3808.6|3814.2|3808.2|0
1606289820000|2020-11-25 07:37:00|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|6
1606289830000|2020-11-25 07:37:10|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606289870000|2020-11-25 07:37:50|3815.1|3809.1|3815.7|3809.7|3815.7|3809.7|3815.1|3809.1|1
1606289920000|2020-11-25 07:38:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606289940000|2020-11-25 07:39:00|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1606289960000|2020-11-25 07:39:20|3815.7|3809.7|3815.6|3809.6|3815.7|3809.7|3815.6|3809.6|0
1606289990000|2020-11-25 07:39:50|3815.7|3809.7|3817.2|3811.2|3817.2|3811.2|3815.7|3809.7|3
1606290000000|2020-11-25 07:40:00|3817.3|3811.3|3817.6|3811.6|3817.6|3811.6|3817.3|3811.3|0
1606290010000|2020-11-25 07:40:10|3817.7|3811.7|3818.1|3812.1|3818.1|3812.1|3817.7|3811.7|0
1606290020000|2020-11-25 07:40:20|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606290030000|2020-11-25 07:40:30|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|0
1606290040000|2020-11-25 07:40:40|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1606290050000|2020-11-25 07:40:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1606290060000|2020-11-25 07:41:00|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.3|3812.3|0
1606290070000|2020-11-25 07:41:10|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|0
1606290080000|2020-11-25 07:41:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|4
1606290090000|2020-11-25 07:41:30|3818.4|3812.4|3817.8|3811.8|3818.5|3812.5|3817.8|3811.8|0
1606290150000|2020-11-25 07:42:30|3817.4|3811.4|3817.8|3811.8|3817.8|3811.8|3817.4|3811.4|0
1606290160000|2020-11-25 07:42:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606290210000|2020-11-25 07:43:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606290220000|2020-11-25 07:43:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606290230000|2020-11-25 07:43:50|3817.4|3811.4|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1606290240000|2020-11-25 07:44:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606290250000|2020-11-25 07:44:10|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606290300000|2020-11-25 07:45:00|3818.3|3812.3|3819.1|3813.1|3819.1|3813.1|3818.3|3812.3|1
1606290310000|2020-11-25 07:45:10|3819.5|3813.5|3819.5|3813.5|3819.9|3813.9|3819.5|3813.5|0
1606290320000|2020-11-25 07:45:20|3819.9|3813.9|3820.1|3814.1|3820.1|3814.1|3819.9|3813.9|3
1606290330000|2020-11-25 07:45:30|3819|3813|3819|3813|3819|3813|3819|3813|4
1606290340000|2020-11-25 07:45:40|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|0
1606290350000|2020-11-25 07:45:50|3819|3813|3818.9|3812.9|3819|3813|3818.9|3812.9|0
1606290360000|2020-11-25 07:46:00|3819|3813|3817.6|3811.6|3819|3813|3817.6|3811.6|0
1606290390000|2020-11-25 07:46:30|3817.7|3811.7|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|2
1606290400000|2020-11-25 07:46:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1606290420000|2020-11-25 07:47:00|3818.3|3812.3|3818.1|3812.1|3818.3|3812.3|3818.1|3812.1|2
1606290430000|2020-11-25 07:47:10|3818.3|3812.3|3818.7|3812.7|3818.7|3812.7|3818.3|3812.3|1
1606290450000|2020-11-25 07:47:30|3818|3812|3818|3812|3818|3812|3818|3812|1
1606290460000|2020-11-25 07:47:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606290470000|2020-11-25 07:47:50|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|0
1606290510000|2020-11-25 07:48:30|3818.5|3812.5|3818.6|3812.6|3818.6|3812.6|3818.5|3812.5|0
1606290520000|2020-11-25 07:48:40|3818.5|3812.5|3818|3812|3819.5|3813.5|3817.5|3811.5|0
1606290530000|2020-11-25 07:48:50|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606290550000|2020-11-25 07:49:10|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818|3812|0
1606290560000|2020-11-25 07:49:20|3818|3812|3818.1|3812.1|3818.1|3812.1|3818|3812|1
1606290630000|2020-11-25 07:50:30|3818.5|3812.5|3818.1|3812.1|3818.5|3812.5|3818.1|3812.1|0
1606290640000|2020-11-25 07:50:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606290650000|2020-11-25 07:50:50|3818.1|3812.1|3818.6|3812.6|3819|3813|3818|3812|0
1606290660000|2020-11-25 07:51:00|3819|3813|3818|3812|3819|3813|3818|3812|0
1606290670000|2020-11-25 07:51:10|3817.9|3811.9|3818|3812|3818|3812|3817.9|3811.9|0
1606290690000|2020-11-25 07:51:30|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606290700000|2020-11-25 07:51:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1606290710000|2020-11-25 07:51:50|3818.5|3812.5|3818.1|3812.1|3818.5|3812.5|3818.1|3812.1|0
1606290720000|2020-11-25 07:52:00|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|0
1606290740000|2020-11-25 07:52:20|3819.4|3813.4|3819.4|3813.4|3819.5|3813.5|3819.4|3813.4|0
1606290780000|2020-11-25 07:53:00|3819|3813|3819.4|3813.4|3819.4|3813.4|3819|3813|0
1606290790000|2020-11-25 07:53:10|3819|3813|3819|3813|3819|3813|3819|3813|0
1606290810000|2020-11-25 07:53:30|3818.5|3812.5|3818.1|3812.1|3819|3813|3818.1|3812.1|0
1606290860000|2020-11-25 07:54:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606290870000|2020-11-25 07:54:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1606290920000|2020-11-25 07:55:20|3818.2|3812.2|3818|3812|3818.2|3812.2|3818|3812|0
1606290950000|2020-11-25 07:55:50|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1606290970000|2020-11-25 07:56:10|3818.5|3812.5|3818.1|3812.1|3818.5|3812.5|3818.1|3812.1|0
1606290980000|2020-11-25 07:56:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606290990000|2020-11-25 07:56:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1606291010000|2020-11-25 07:56:50|3818.6|3812.6|3818.7|3812.7|3818.7|3812.7|3818.5|3812.5|1
1606291020000|2020-11-25 07:57:00|3818.5|3812.5|3819.8|3813.8|3819.9|3813.9|3818.5|3812.5|1
1606291040000|2020-11-25 07:57:20|3820.3|3814.3|3821|3815|3821|3815|3820.3|3814.3|2
1606291050000|2020-11-25 07:57:30|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|0
1606291070000|2020-11-25 07:57:50|3822|3816|3822|3816|3822|3816|3822|3816|0
1606291080000|2020-11-25 07:58:00|3821|3815|3821|3815|3821|3815|3821|3815|0
1606291090000|2020-11-25 07:58:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606291100000|2020-11-25 07:58:20|3821|3815|3821|3815|3821.5|3815.5|3820.5|3814.5|0
1606291110000|2020-11-25 07:58:30|3821.1|3815.1|3820|3814|3821.1|3815.1|3820|3814|0
1606291120000|2020-11-25 07:58:40|3820.8|3814.8|3821|3815|3821|3815|3820.8|3814.8|0
1606291130000|2020-11-25 07:58:50|3820.9|3814.9|3820.1|3814.1|3820.9|3814.9|3820.1|3814.1|0
1606291140000|2020-11-25 07:59:00|3820.5|3814.5|3820.6|3814.6|3820.6|3814.6|3820.5|3814.5|0
1606291150000|2020-11-25 07:59:10|3821.1|3815.1|3823.5|3817.5|3823.6|3817.6|3821.1|3815.1|1
1606291160000|2020-11-25 07:59:20|3824|3818|3824|3818|3824|3818|3824|3818|0
1606291170000|2020-11-25 07:59:30|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3823.5|3817.5|0
1606291180000|2020-11-25 07:59:40|3824|3818|3823.9|3817.9|3824|3818|3823.9|3817.9|0
1606291190000|2020-11-25 07:59:50|3824|3818|3823.6|3817.6|3824.5|3818.5|3823.6|3817.6|0
1606291200000|2020-11-25 08:00:00|3823.7|3817.7|3824|3818|3824.1|3818.1|3822.8|3816.8|0
1606291210000|2020-11-25 08:00:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1606291220000|2020-11-25 08:00:20|3824|3818|3824|3818|3824|3818|3823.9|3817.9|0
1606291230000|2020-11-25 08:00:30|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|2
1606291240000|2020-11-25 08:00:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606291250000|2020-11-25 08:00:50|3824|3818|3824|3818|3824.1|3818.1|3824|3818|0
1606291260000|2020-11-25 08:01:00|3823.5|3817.5|3823.4|3817.4|3823.9|3817.9|3823|3817|1
1606291270000|2020-11-25 08:01:10|3823|3817|3823.4|3817.4|3823.4|3817.4|3823|3817|0
1606291280000|2020-11-25 08:01:20|3823|3817|3823|3817|3823|3817|3823|3817|0
1606291320000|2020-11-25 08:02:00|3822.6|3816.6|3823.9|3817.9|3823.9|3817.9|3822.6|3816.6|1
1606291330000|2020-11-25 08:02:10|3823.4|3817.4|3823.9|3817.9|3823.9|3817.9|3823.4|3817.4|0
1606291340000|2020-11-25 08:02:20|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.4|3817.4|0
1606291350000|2020-11-25 08:02:30|3822.9|3816.9|3823|3817|3823.4|3817.4|3822.9|3816.9|0
1606291370000|2020-11-25 08:02:50|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822.4|3816.4|0
1606291380000|2020-11-25 08:03:00|3822.9|3816.9|3822.5|3816.5|3822.9|3816.9|3822.4|3816.4|0
1606291420000|2020-11-25 08:03:40|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|0
1606291430000|2020-11-25 08:03:50|3822.5|3816.5|3822.9|3816.9|3822.9|3816.9|3822.5|3816.5|0
1606291450000|2020-11-25 08:04:10|3823.4|3817.4|3827.3|3821.3|3827.7|3821.7|3823.4|3817.4|14
1606291460000|2020-11-25 08:04:20|3826.8|3820.8|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|3
1606291470000|2020-11-25 08:04:30|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1606291480000|2020-11-25 08:04:40|3825.7|3819.7|3825.4|3819.4|3825.7|3819.7|3825.2|3819.2|0
1606291500000|2020-11-25 08:05:00|3825.8|3819.8|3827.3|3821.3|3827.3|3821.3|3825.8|3819.8|0
1606291520000|2020-11-25 08:05:20|3827.2|3821.2|3826.3|3820.3|3827.2|3821.2|3826.3|3820.3|0
1606291530000|2020-11-25 08:05:30|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|0
1606291550000|2020-11-25 08:05:50|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|0
1606291560000|2020-11-25 08:06:00|3826.7|3820.7|3827.3|3821.3|3827.7|3821.7|3826.7|3820.7|0
1606291570000|2020-11-25 08:06:10|3827.7|3821.7|3827.3|3821.3|3827.7|3821.7|3827.3|3821.3|0
1606291590000|2020-11-25 08:06:30|3827.7|3821.7|3827.3|3821.3|3827.7|3821.7|3827.3|3821.3|0
1606291600000|2020-11-25 08:06:40|3827.2|3821.2|3827.9|3821.9|3827.9|3821.9|3826.8|3820.8|0
1606291610000|2020-11-25 08:06:50|3828|3822|3828.8|3822.8|3828.8|3822.8|3828|3822|0
1606291620000|2020-11-25 08:07:00|3829.3|3823.3|3829.8|3823.8|3829.8|3823.8|3829.3|3823.3|0
1606291660000|2020-11-25 08:07:40|3829.9|3823.9|3829.8|3823.8|3829.9|3823.9|3829.8|3823.8|0
1606291670000|2020-11-25 08:07:50|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|0
1606291680000|2020-11-25 08:08:00|3829.8|3823.8|3831.8|3825.8|3831.8|3825.8|3829.8|3823.8|3
1606291690000|2020-11-25 08:08:10|3831.7|3825.7|3831.3|3825.3|3831.7|3825.7|3831.3|3825.3|0
1606291700000|2020-11-25 08:08:20|3830.8|3824.8|3832.9|3826.9|3832.9|3826.9|3830.8|3824.8|19
1606291710000|2020-11-25 08:08:30|3833.3|3827.3|3833.7|3827.7|3833.7|3827.7|3833.3|3827.3|3
1606291720000|2020-11-25 08:08:40|3833.9|3827.9|3834.9|3828.9|3834.9|3828.9|3833.9|3827.9|11
1606291730000|2020-11-25 08:08:50|3834.8|3828.8|3835.8|3829.8|3835.8|3829.8|3834.3|3828.3|5
1606291740000|2020-11-25 08:09:00|3835.9|3829.9|3835.9|3829.9|3836.3|3830.3|3835.9|3829.9|2
1606291750000|2020-11-25 08:09:10|3835.8|3829.8|3835.9|3829.9|3835.9|3829.9|3835.4|3829.4|7
1606291760000|2020-11-25 08:09:20|3836.4|3830.4|3836.9|3830.9|3836.9|3830.9|3836.4|3830.4|0
1606291770000|2020-11-25 08:09:30|3836.7|3830.7|3838.1|3832.1|3838.5|3832.5|3835.8|3829.8|59
1606291780000|2020-11-25 08:09:40|3837.6|3831.6|3837.5|3831.5|3837.6|3831.6|3837.5|3831.5|0
1606291790000|2020-11-25 08:09:50|3837.1|3831.1|3836.3|3830.3|3837.1|3831.1|3836.3|3830.3|3
1606291800000|2020-11-25 08:10:00|3836.4|3830.4|3837.7|3831.7|3838.4|3832.4|3836.4|3830.4|0
1606291810000|2020-11-25 08:10:10|3837.3|3831.3|3837.8|3831.8|3838.4|3832.4|3837.3|3831.3|0
1606291820000|2020-11-25 08:10:20|3838.3|3832.3|3837|3831|3838.3|3832.3|3836.9|3830.9|0
1606291830000|2020-11-25 08:10:30|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|0
1606291840000|2020-11-25 08:10:40|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3834.9|3828.9|1
1606291850000|2020-11-25 08:10:50|3836.3|3830.3|3835.9|3829.9|3836.3|3830.3|3835.9|3829.9|0
1606291860000|2020-11-25 08:11:00|3835.8|3829.8|3835.9|3829.9|3835.9|3829.9|3835.8|3829.8|0
1606291870000|2020-11-25 08:11:10|3835.8|3829.8|3834.9|3828.9|3835.8|3829.8|3834.9|3828.9|0
1606291880000|2020-11-25 08:11:20|3835|3829|3834.9|3828.9|3835.9|3829.9|3834.9|3828.9|0
1606291890000|2020-11-25 08:11:30|3834.8|3828.8|3834.9|3828.9|3834.9|3828.9|3834.8|3828.8|0
1606291900000|2020-11-25 08:11:40|3835.3|3829.3|3834.7|3828.7|3835.3|3829.3|3834.7|3828.7|0
1606291910000|2020-11-25 08:11:50|3834.3|3828.3|3833.9|3827.9|3834.3|3828.3|3833.9|3827.9|0
1606291930000|2020-11-25 08:12:10|3834.3|3828.3|3833.3|3827.3|3834.3|3828.3|3833.3|3827.3|0
1606291940000|2020-11-25 08:12:20|3833.8|3827.8|3831.8|3825.8|3833.8|3827.8|3831.8|3825.8|0
1606291950000|2020-11-25 08:12:30|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1606291960000|2020-11-25 08:12:40|3831.2|3825.2|3831.9|3825.9|3831.9|3825.9|3830.7|3824.7|2
1606291970000|2020-11-25 08:12:50|3831.3|3825.3|3830.9|3824.9|3831.8|3825.8|3830.4|3824.4|0
1606291980000|2020-11-25 08:13:00|3831.3|3825.3|3831.9|3825.9|3831.9|3825.9|3831.3|3825.3|6
1606292000000|2020-11-25 08:13:20|3831.4|3825.4|3831.4|3825.4|3831.9|3825.9|3831.4|3825.4|0
1606292010000|2020-11-25 08:13:30|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|0
1606292030000|2020-11-25 08:13:50|3830.6|3824.6|3830.8|3824.8|3830.8|3824.8|3830.3|3824.3|0
1606292040000|2020-11-25 08:14:00|3830.7|3824.7|3830.8|3824.8|3830.8|3824.8|3830.7|3824.7|0
1606292050000|2020-11-25 08:14:10|3830.3|3824.3|3830.8|3824.8|3830.8|3824.8|3830.3|3824.3|0
1606292060000|2020-11-25 08:14:20|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|0
1606292070000|2020-11-25 08:14:30|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|3830.7|3824.7|0
1606292080000|2020-11-25 08:14:40|3830.7|3824.7|3830.3|3824.3|3830.7|3824.7|3830.3|3824.3|0
1606292090000|2020-11-25 08:14:50|3829.9|3823.9|3829.8|3823.8|3829.9|3823.9|3829.8|3823.8|0
1606292100000|2020-11-25 08:15:00|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|0
1606292120000|2020-11-25 08:15:20|3831.2|3825.2|3830.3|3824.3|3831.2|3825.2|3830.3|3824.3|0
1606292130000|2020-11-25 08:15:30|3830.8|3824.8|3831.2|3825.2|3831.2|3825.2|3830.8|3824.8|1
1606292150000|2020-11-25 08:15:50|3830.8|3824.8|3825.9|3819.9|3831.2|3825.2|3825.4|3819.4|5
1606292160000|2020-11-25 08:16:00|3825.8|3819.8|3824.6|3818.6|3825.8|3819.8|3823.8|3817.8|0
1606292180000|2020-11-25 08:16:20|3825.2|3819.2|3825.7|3819.7|3825.7|3819.7|3825.2|3819.2|0
1606292200000|2020-11-25 08:16:40|3827|3821|3827|3821|3827|3821|3827|3821|0
1606292210000|2020-11-25 08:16:50|3827.5|3821.5|3826.6|3820.6|3827.5|3821.5|3826.1|3820.1|0
1606292220000|2020-11-25 08:17:00|3826.5|3820.5|3825.6|3819.6|3826.5|3820.5|3825.6|3819.6|0
1606292230000|2020-11-25 08:17:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|0
1606292240000|2020-11-25 08:17:20|3825|3819|3825|3819|3825|3819|3825|3819|0
1606292260000|2020-11-25 08:17:40|3824.6|3818.6|3825.5|3819.5|3825.5|3819.5|3824.6|3818.6|0
1606292270000|2020-11-25 08:17:50|3826.8|3820.8|3826.8|3820.8|3827.2|3821.2|3826.8|3820.8|0
1606292280000|2020-11-25 08:18:00|3827.2|3821.2|3827.5|3821.5|3827.5|3821.5|3826.7|3820.7|1
1606292310000|2020-11-25 08:18:30|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|0
1606292380000|2020-11-25 08:19:40|3827.9|3821.9|3830.1|3824.1|3830.1|3824.1|3827.9|3821.9|0
1606292390000|2020-11-25 08:19:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1606292410000|2020-11-25 08:20:10|3830.1|3824.1|3831.4|3825.4|3831.4|3825.4|3830.1|3824.1|0
1606292430000|2020-11-25 08:20:30|3831|3825|3830.4|3824.4|3831|3825|3830.4|3824.4|0
1606292450000|2020-11-25 08:20:50|3830|3824|3830.4|3824.4|3830.4|3824.4|3830|3824|0
1606292460000|2020-11-25 08:21:00|3830|3824|3830|3824|3830|3824|3830|3824|0
1606292470000|2020-11-25 08:21:10|3830.5|3824.5|3829|3823|3830.5|3824.5|3829|3823|0
1606292480000|2020-11-25 08:21:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.5|3822.5|0
1606292500000|2020-11-25 08:21:40|3827.9|3821.9|3828.6|3822.6|3828.6|3822.6|3827.9|3821.9|0
1606292510000|2020-11-25 08:21:50|3828.5|3822.5|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|0
1606292520000|2020-11-25 08:22:00|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|0
1606292540000|2020-11-25 08:22:20|3827.4|3821.4|3827|3821|3827.4|3821.4|3827|3821|0
1606292550000|2020-11-25 08:22:30|3827.1|3821.1|3827.5|3821.5|3827.5|3821.5|3827.1|3821.1|0
1606292560000|2020-11-25 08:22:40|3827|3821|3827|3821|3827|3821|3827|3821|0
1606292570000|2020-11-25 08:22:50|3825.6|3819.6|3825.9|3819.9|3825.9|3819.9|3824.1|3818.1|0
1606292580000|2020-11-25 08:23:00|3825.5|3819.5|3823.5|3817.5|3825.5|3819.5|3823.5|3817.5|0
1606292590000|2020-11-25 08:23:10|3823|3817|3823|3817|3823|3817|3823|3817|0
1606292600000|2020-11-25 08:23:20|3822.9|3816.9|3823.1|3817.1|3823.5|3817.5|3822.6|3816.6|0
1606292610000|2020-11-25 08:23:30|3823.7|3817.7|3823.3|3817.3|3823.7|3817.7|3823.2|3817.2|1
1606292620000|2020-11-25 08:23:40|3823.2|3817.2|3823.1|3817.1|3823.2|3817.2|3823.1|3817.1|1
1606292630000|2020-11-25 08:23:50|3823|3817|3823.1|3817.1|3823.1|3817.1|3823|3817|0
1606292670000|2020-11-25 08:24:30|3823.5|3817.5|3823.1|3817.1|3823.5|3817.5|3823.1|3817.1|0
1606292680000|2020-11-25 08:24:40|3823.2|3817.2|3824.1|3818.1|3824.1|3818.1|3823.2|3817.2|0
1606292690000|2020-11-25 08:24:50|3824|3818|3823.9|3817.9|3824|3818|3823.9|3817.9|0
1606292700000|2020-11-25 08:25:00|3823.8|3817.8|3823.4|3817.4|3823.8|3817.8|3823.4|3817.4|0
1606292710000|2020-11-25 08:25:10|3823.5|3817.5|3823.4|3817.4|3823.5|3817.5|3823.4|3817.4|0
1606292720000|2020-11-25 08:25:20|3823|3817|3823|3817|3823|3817|3823|3817|0
1606292730000|2020-11-25 08:25:30|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3822.1|3816.1|0
1606292740000|2020-11-25 08:25:40|3821.7|3815.7|3822|3816|3822.1|3816.1|3821.7|3815.7|0
1606292750000|2020-11-25 08:25:50|3821.2|3815.2|3821.2|3815.2|3821.6|3815.6|3821.2|3815.2|0
1606292760000|2020-11-25 08:26:00|3821.6|3815.6|3821.7|3815.7|3821.7|3815.7|3821.3|3815.3|0
1606292770000|2020-11-25 08:26:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606292780000|2020-11-25 08:26:20|3823|3817|3823|3817|3823|3817|3823|3817|0
1606292800000|2020-11-25 08:26:40|3823.8|3817.8|3823|3817|3823.8|3817.8|3822.9|3816.9|0
1606292810000|2020-11-25 08:26:50|3823.5|3817.5|3823.4|3817.4|3823.5|3817.5|3823.4|3817.4|0
1606292820000|2020-11-25 08:27:00|3822.9|3816.9|3821|3815|3822.9|3816.9|3821|3815|0
1606292830000|2020-11-25 08:27:10|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|0
1606292880000|2020-11-25 08:28:00|3822.1|3816.1|3823|3817|3823|3817|3822.1|3816.1|0
1606292900000|2020-11-25 08:28:20|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|0
1606292910000|2020-11-25 08:28:30|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1606292930000|2020-11-25 08:28:50|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.9|3817.9|1
1606292960000|2020-11-25 08:29:20|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606293030000|2020-11-25 08:30:30|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1606293040000|2020-11-25 08:30:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606293070000|2020-11-25 08:31:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|1
1606293150000|2020-11-25 08:32:30|3824.5|3818.5|3826.6|3820.6|3826.6|3820.6|3824.5|3818.5|1
1606293170000|2020-11-25 08:32:50|3827|3821|3827.1|3821.1|3827.1|3821.1|3827|3821|0
1606293180000|2020-11-25 08:33:00|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606293190000|2020-11-25 08:33:10|3827.4|3821.4|3827|3821|3827.4|3821.4|3827|3821|0
1606293210000|2020-11-25 08:33:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606293220000|2020-11-25 08:33:40|3827.6|3821.6|3827.5|3821.5|3828|3822|3827.5|3821.5|0
1606293240000|2020-11-25 08:34:00|3827|3821|3827|3821|3827.1|3821.1|3826.6|3820.6|0
1606293260000|2020-11-25 08:34:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606293280000|2020-11-25 08:34:40|3828.1|3822.1|3827.7|3821.7|3828.1|3822.1|3827.7|3821.7|2
1606293290000|2020-11-25 08:34:50|3827.6|3821.6|3827|3821|3827.6|3821.6|3827|3821|0
1606293300000|2020-11-25 08:35:00|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1606293310000|2020-11-25 08:35:10|3827|3821|3827|3821|3827|3821|3827|3821|0
1606293320000|2020-11-25 08:35:20|3827.5|3821.5|3828.6|3822.6|3829|3823|3827.5|3821.5|0
1606293330000|2020-11-25 08:35:30|3829|3823|3829|3823|3829|3823|3829|3823|0
1606293340000|2020-11-25 08:35:40|3828.6|3822.6|3829|3823|3829|3823|3828.6|3822.6|0
1606293360000|2020-11-25 08:36:00|3829.1|3823.1|3829.1|3823.1|3830|3824|3829.1|3823.1|0
1606293370000|2020-11-25 08:36:10|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1606293400000|2020-11-25 08:36:40|3830.5|3824.5|3830.1|3824.1|3830.5|3824.5|3830.1|3824.1|0
1606293410000|2020-11-25 08:36:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1606293440000|2020-11-25 08:37:20|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|0
1606293480000|2020-11-25 08:38:00|3829.2|3823.2|3828.6|3822.6|3830.1|3824.1|3828.6|3822.6|0
1606293490000|2020-11-25 08:38:10|3828.5|3822.5|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|0
1606293500000|2020-11-25 08:38:20|3824.3|3818.3|3823.7|3817.7|3824.3|3818.3|3823.3|3817.3|5
1606293510000|2020-11-25 08:38:30|3822.3|3816.3|3821.7|3815.7|3823.1|3817.1|3821.6|3815.6|2
1606293520000|2020-11-25 08:38:40|3821.2|3815.2|3821.7|3815.7|3821.7|3815.7|3821.2|3815.2|0
1606293540000|2020-11-25 08:39:00|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606293550000|2020-11-25 08:39:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606293560000|2020-11-25 08:39:20|3822.1|3816.1|3821.7|3815.7|3822.1|3816.1|3821.7|3815.7|0
1606293580000|2020-11-25 08:39:40|3821.6|3815.6|3822.2|3816.2|3822.2|3816.2|3821.2|3815.2|0
1606293590000|2020-11-25 08:39:50|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606293610000|2020-11-25 08:40:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606293620000|2020-11-25 08:40:20|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|0
1606293630000|2020-11-25 08:40:30|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606293640000|2020-11-25 08:40:40|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606293690000|2020-11-25 08:41:30|3821.3|3815.3|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|0
1606293700000|2020-11-25 08:41:40|3821.3|3815.3|3821.2|3815.2|3821.3|3815.3|3821.2|3815.2|1
1606293710000|2020-11-25 08:41:50|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1606293720000|2020-11-25 08:42:00|3821.2|3815.2|3821.7|3815.7|3821.7|3815.7|3821.2|3815.2|0
1606293730000|2020-11-25 08:42:10|3821.6|3815.6|3820.3|3814.3|3821.7|3815.7|3820.3|3814.3|0
1606293740000|2020-11-25 08:42:20|3819.1|3813.1|3819.1|3813.1|3819.5|3813.5|3819.1|3813.1|1
1606293750000|2020-11-25 08:42:30|3818.2|3812.2|3819.5|3813.5|3819.5|3813.5|3818.2|3812.2|0
1606293760000|2020-11-25 08:42:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606293770000|2020-11-25 08:42:50|3818.1|3812.1|3818.4|3812.4|3818.6|3812.6|3818.1|3812.1|0
1606293780000|2020-11-25 08:43:00|3818|3812|3817.9|3811.9|3818|3812|3817.9|3811.9|0
1606293790000|2020-11-25 08:43:10|3817.4|3811.4|3817.5|3811.5|3817.5|3811.5|3817.4|3811.4|0
1606293800000|2020-11-25 08:43:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606293840000|2020-11-25 08:44:00|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606293850000|2020-11-25 08:44:10|3817|3811|3816.1|3810.1|3817|3811|3816.1|3810.1|0
1606293860000|2020-11-25 08:44:20|3816.6|3810.6|3816.8|3810.8|3816.8|3810.8|3816.6|3810.6|98
1606293870000|2020-11-25 08:44:30|||||||||2
1606293880000|2020-11-25 08:44:40|3816.4|3810.4|3816.8|3810.8|3816.8|3810.8|3816.4|3810.4|0
1606293910000|2020-11-25 08:45:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1606293920000|2020-11-25 08:45:20|3816.8|3810.8|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|0
1606293930000|2020-11-25 08:45:30|3817.3|3811.3|3817.9|3811.9|3817.9|3811.9|3817.3|3811.3|2
1606293940000|2020-11-25 08:45:40|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|13
1606293950000|2020-11-25 08:45:50|||||||||2
1606293960000|2020-11-25 08:46:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1606293970000|2020-11-25 08:46:10|3816.2|3810.2|3816.2|3810.2|3816.2|3810.2|3816.2|3810.2|11
1606293980000|2020-11-25 08:46:20|3815.9|3809.9|3816.8|3810.8|3816.9|3810.9|3815.9|3809.9|1
1606294000000|2020-11-25 08:46:40|3817.5|3811.5|3818.4|3812.4|3818.4|3812.4|3817.5|3811.5|2
1606294020000|2020-11-25 08:47:00|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|0
1606294030000|2020-11-25 08:47:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606294050000|2020-11-25 08:47:30|3817.9|3811.9|3818.8|3812.8|3818.8|3812.8|3817.9|3811.9|0
1606294070000|2020-11-25 08:47:50|3818.9|3812.9|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|0
1606294090000|2020-11-25 08:48:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1606294100000|2020-11-25 08:48:20|3818.4|3812.4|3817.8|3811.8|3818.4|3812.4|3817.8|3811.8|0
1606294110000|2020-11-25 08:48:30|3817.3|3811.3|3816.4|3810.4|3817.3|3811.3|3816.4|3810.4|0
1606294130000|2020-11-25 08:48:50|3816.3|3810.3|3816.4|3810.4|3816.4|3810.4|3816.3|3810.3|1
1606294140000|2020-11-25 08:49:00|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.4|3809.4|0
1606294150000|2020-11-25 08:49:10|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|0
1606294160000|2020-11-25 08:49:20|3815.8|3809.8|3815.4|3809.4|3815.8|3809.8|3815.4|3809.4|0
1606294170000|2020-11-25 08:49:30|3815.3|3809.3|3814.4|3808.4|3815.3|3809.3|3814.4|3808.4|1
1606294180000|2020-11-25 08:49:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606294190000|2020-11-25 08:49:50|3814|3808|3814.8|3808.8|3814.8|3808.8|3814|3808|11
1606294200000|2020-11-25 08:50:00|3814.7|3808.7|3814.8|3808.8|3814.8|3808.8|3814.7|3808.7|1
1606294210000|2020-11-25 08:50:10|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|0
1606294220000|2020-11-25 08:50:20|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|0
1606294230000|2020-11-25 08:50:30|3814.8|3808.8|3813.4|3807.4|3814.8|3808.8|3813.4|3807.4|0
1606294240000|2020-11-25 08:50:40|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|0
1606294250000|2020-11-25 08:50:50|3813.5|3807.5|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606294270000|2020-11-25 08:51:10|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606294300000|2020-11-25 08:51:40|3814|3808|3814.4|3808.4|3814.4|3808.4|3814|3808|0
1606294320000|2020-11-25 08:52:00|3813.5|3807.5|3812.9|3806.9|3813.9|3807.9|3812.4|3806.4|0
1606294330000|2020-11-25 08:52:10|3813.4|3807.4|3813.9|3807.9|3814.4|3808.4|3813.4|3807.4|0
1606294340000|2020-11-25 08:52:20|3813.4|3807.4|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|0
1606294380000|2020-11-25 08:53:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|4
1606294410000|2020-11-25 08:53:30|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|0
1606294420000|2020-11-25 08:53:40|3815.9|3809.9|3812.4|3806.4|3815.9|3809.9|3812.4|3806.4|1
1606294430000|2020-11-25 08:53:50|3811.5|3805.5|3811.4|3805.4|3811.5|3805.5|3811.4|3805.4|0
1606294440000|2020-11-25 08:54:00|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1606294450000|2020-11-25 08:54:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606294480000|2020-11-25 08:54:40|3809|3803|3809|3803|3809|3803|3809|3803|0
1606294490000|2020-11-25 08:54:50|3808.9|3802.9|3809.4|3803.4|3809.4|3803.4|3808.9|3802.9|0
1606294500000|2020-11-25 08:55:00|3809.3|3803.3|3809|3803|3809.3|3803.3|3808.5|3802.5|1
1606294510000|2020-11-25 08:55:10|3808.9|3802.9|3804.9|3798.9|3809|3803|3804.9|3798.9|2
1606294520000|2020-11-25 08:55:20|3803.9|3797.9|3804.9|3798.9|3804.9|3798.9|3803.9|3797.9|0
1606294530000|2020-11-25 08:55:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1606294540000|2020-11-25 08:55:40|3805|3799|3804.9|3798.9|3805.4|3799.4|3804.9|3798.9|0
1606294550000|2020-11-25 08:55:50|3804.4|3798.4|3805.4|3799.4|3805.4|3799.4|3803.9|3797.9|0
1606294560000|2020-11-25 08:56:00|3805.6|3799.6|3802.5|3796.5|3806.9|3800.9|3802.5|3796.5|4
1606294570000|2020-11-25 08:56:10|3801.5|3795.5|3805.9|3799.9|3805.9|3799.9|3801.5|3795.5|5
1606294580000|2020-11-25 08:56:20|3806.4|3800.4|3804.9|3798.9|3806.4|3800.4|3804.9|3798.9|0
1606294600000|2020-11-25 08:56:40|3804.4|3798.4|3802.9|3796.9|3804.4|3798.4|3802.4|3796.4|10
1606294610000|2020-11-25 08:56:50|3803.8|3797.8|3803.9|3797.9|3803.9|3797.9|3802.9|3796.9|0
1606294620000|2020-11-25 08:57:00|3803.4|3797.4|3803.9|3797.9|3804.4|3798.4|3803.4|3797.4|0
1606294640000|2020-11-25 08:57:20|3804|3798|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|0
1606294650000|2020-11-25 08:57:30|3802.4|3796.4|3802.9|3796.9|3803.4|3797.4|3802.4|3796.4|0
1606294660000|2020-11-25 08:57:40|3803|3797|3803.9|3797.9|3803.9|3797.9|3803|3797|1
1606294670000|2020-11-25 08:57:50|3804.4|3798.4|3805.9|3799.9|3805.9|3799.9|3804.4|3798.4|0
1606294690000|2020-11-25 08:58:10|3806|3800|3807.3|3801.3|3807.3|3801.3|3806|3800|0
1606294700000|2020-11-25 08:58:20|3807.4|3801.4|3807.4|3801.4|3807.5|3801.5|3807.4|3801.4|1
1606294720000|2020-11-25 08:58:40|3807.9|3801.9|3808|3802|3808.4|3802.4|3807.6|3801.6|0
1606294730000|2020-11-25 08:58:50|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1606294740000|2020-11-25 08:59:00|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|0
1606294750000|2020-11-25 08:59:10|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|0
1606294760000|2020-11-25 08:59:20|3810|3804|3809|3803|3810.4|3804.4|3808.9|3802.9|0
1606294800000|2020-11-25 09:00:00|3808.9|3802.9|3806.4|3800.4|3809.4|3803.4|3806.4|3800.4|3
1606294810000|2020-11-25 09:00:10|3806.8|3800.8|3807.9|3801.9|3807.9|3801.9|3806.8|3800.8|0
1606294820000|2020-11-25 09:00:20|3807.4|3801.4|3807.9|3801.9|3807.9|3801.9|3807.4|3801.4|0
1606294830000|2020-11-25 09:00:30|3808|3802|3809.9|3803.9|3809.9|3803.9|3808|3802|0
1606294840000|2020-11-25 09:00:40|3810.1|3804.1|3810.4|3804.4|3810.4|3804.4|3810.1|3804.1|0
1606294860000|2020-11-25 09:01:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606294870000|2020-11-25 09:01:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606294880000|2020-11-25 09:01:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606294890000|2020-11-25 09:01:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1606294900000|2020-11-25 09:01:40|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606294920000|2020-11-25 09:02:00|3811|3805|3810.9|3804.9|3811.4|3805.4|3810.4|3804.4|0
1606294930000|2020-11-25 09:02:10|3810.5|3804.5|3810.4|3804.4|3810.5|3804.5|3810.4|3804.4|0
1606294940000|2020-11-25 09:02:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1606294950000|2020-11-25 09:02:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606294960000|2020-11-25 09:02:40|3811.3|3805.3|3810.4|3804.4|3811.3|3805.3|3810.4|3804.4|0
1606294980000|2020-11-25 09:03:00|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.4|3803.4|0
1606294990000|2020-11-25 09:03:10|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|0
1606295000000|2020-11-25 09:03:20|3809.9|3803.9|3810.8|3804.8|3810.8|3804.8|3809.9|3803.9|1
1606295010000|2020-11-25 09:03:30|3810.4|3804.4|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|0
1606295020000|2020-11-25 09:03:40|3810|3804|3810|3804|3810|3804|3810|3804|0
1606295030000|2020-11-25 09:03:50|3811.3|3805.3|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|0
1606295050000|2020-11-25 09:04:10|3810.9|3804.9|3810.8|3804.8|3810.9|3804.9|3810.8|3804.8|0
1606295060000|2020-11-25 09:04:20|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1606295070000|2020-11-25 09:04:30|3811.2|3805.2|3810.8|3804.8|3811.2|3805.2|3810.8|3804.8|0
1606295080000|2020-11-25 09:04:40|3810.4|3804.4|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|0
1606295120000|2020-11-25 09:05:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1606295140000|2020-11-25 09:05:40|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|0
1606295150000|2020-11-25 09:05:50|3813|3807|3813|3807|3813.3|3807.3|3812.5|3806.5|0
1606295160000|2020-11-25 09:06:00|3813.4|3807.4|3812.8|3806.8|3813.4|3807.4|3812.8|3806.8|0
1606295170000|2020-11-25 09:06:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606295180000|2020-11-25 09:06:20|3812.2|3806.2|3810.9|3804.9|3812.2|3806.2|3810.9|3804.9|0
1606295190000|2020-11-25 09:06:30|3811|3805|3811.9|3805.9|3811.9|3805.9|3810.9|3804.9|0
1606295200000|2020-11-25 09:06:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606295210000|2020-11-25 09:06:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|0
1606295230000|2020-11-25 09:07:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1606295250000|2020-11-25 09:07:30|3812.4|3806.4|3811.8|3805.8|3812.4|3806.4|3811.6|3805.6|0
1606295270000|2020-11-25 09:07:50|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.4|3805.4|0
1606295280000|2020-11-25 09:08:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606295290000|2020-11-25 09:08:10|3811.8|3805.8|3812.9|3806.9|3812.9|3806.9|3811.4|3805.4|0
1606295300000|2020-11-25 09:08:20|3812.8|3806.8|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|0
1606295330000|2020-11-25 09:08:50|3812.8|3806.8|3811.9|3805.9|3812.8|3806.8|3811.9|3805.9|0
1606295340000|2020-11-25 09:09:00|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|0
1606295350000|2020-11-25 09:09:10|3813|3807|3813|3807|3813|3807|3813|3807|0
1606295360000|2020-11-25 09:09:20|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606295380000|2020-11-25 09:09:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1606295410000|2020-11-25 09:10:10|3812.7|3806.7|3812.5|3806.5|3812.7|3806.7|3812.5|3806.5|1
1606295420000|2020-11-25 09:10:20|3813|3807|3813|3807|3813|3807|3812.5|3806.5|0
1606295430000|2020-11-25 09:10:30|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1606295460000|2020-11-25 09:11:00|3813|3807|3813|3807|3813|3807|3813|3807|0
1606295470000|2020-11-25 09:11:10|3812.9|3806.9|3812.6|3806.6|3812.9|3806.9|3812.5|3806.5|0
1606295480000|2020-11-25 09:11:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1606295500000|2020-11-25 09:11:40|||||||||2
1606295510000|2020-11-25 09:11:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|4
1606295520000|2020-11-25 09:12:00|3811|3805|3810|3804|3811|3805|3810|3804|0
1606295550000|2020-11-25 09:12:30|3809.6|3803.6|3809|3803|3809.6|3803.6|3808.5|3802.5|0
1606295560000|2020-11-25 09:12:40|3808.9|3802.9|3809.9|3803.9|3809.9|3803.9|3808.6|3802.6|0
1606295570000|2020-11-25 09:12:50|3809.8|3803.8|3809.4|3803.4|3809.8|3803.8|3809.4|3803.4|0
1606295580000|2020-11-25 09:13:00|3809|3803|3809|3803|3809.4|3803.4|3809|3803|0
1606295590000|2020-11-25 09:13:10|3808.5|3802.5|3806.4|3800.4|3808.5|3802.5|3806.4|3800.4|7
1606295600000|2020-11-25 09:13:20|3806.5|3800.5|3807.4|3801.4|3807.4|3801.4|3806.4|3800.4|0
1606295640000|2020-11-25 09:14:00|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|0
1606295650000|2020-11-25 09:14:10|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1606295670000|2020-11-25 09:14:30|3807|3801|3807.4|3801.4|3807.4|3801.4|3807|3801|0
1606295680000|2020-11-25 09:14:40|3808|3802|3808|3802|3808|3802|3808|3802|0
1606295700000|2020-11-25 09:15:00|3808.4|3802.4|3808.9|3802.9|3809.4|3803.4|3808.4|3802.4|0
1606295710000|2020-11-25 09:15:10|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606295720000|2020-11-25 09:15:20|3809.3|3803.3|3807.9|3801.9|3809.3|3803.3|3807.9|3801.9|0
1606295730000|2020-11-25 09:15:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1606295740000|2020-11-25 09:15:40|3807.4|3801.4|3806.9|3800.9|3807.4|3801.4|3806.9|3800.9|0
1606295760000|2020-11-25 09:16:00|3807.4|3801.4|3807.9|3801.9|3807.9|3801.9|3807.4|3801.4|0
1606295780000|2020-11-25 09:16:20|3808|3802|3808.8|3802.8|3808.8|3802.8|3808|3802|0
1606295790000|2020-11-25 09:16:30|3808.9|3802.9|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|0
1606295800000|2020-11-25 09:16:40|3808.8|3802.8|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|0
1606295820000|2020-11-25 09:17:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1606295840000|2020-11-25 09:17:20|3810.7|3804.7|3811.4|3805.4|3811.4|3805.4|3810.7|3804.7|0
1606295850000|2020-11-25 09:17:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|5
1606295860000|2020-11-25 09:17:40|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.9|3804.9|15
1606295870000|2020-11-25 09:17:50|3811.4|3805.4|3811.8|3805.8|3811.9|3805.9|3811.4|3805.4|50
1606295880000|2020-11-25 09:18:00|3811.9|3805.9|3811.8|3805.8|3812.4|3806.4|3811.7|3805.7|57
1606295900000|2020-11-25 09:18:20|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1606295930000|2020-11-25 09:18:50|3810.6|3804.6|3809.7|3803.7|3810.6|3804.6|3809.7|3803.7|0
1606295940000|2020-11-25 09:19:00|3809.9|3803.9|3810.8|3804.8|3810.8|3804.8|3809.9|3803.9|0
1606295960000|2020-11-25 09:19:20|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|12
1606295970000|2020-11-25 09:19:30|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|7
1606296000000|2020-11-25 09:20:00|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|3
1606296020000|2020-11-25 09:20:20|3810.9|3804.9|3811|3805|3811|3805|3810.5|3804.5|0
1606296030000|2020-11-25 09:20:30|3811.9|3805.9|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|9
1606296040000|2020-11-25 09:20:40|3811.9|3805.9|3811.3|3805.3|3812.3|3806.3|3811.3|3805.3|4
1606296050000|2020-11-25 09:20:50|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|11
1606296080000|2020-11-25 09:21:20|3809.9|3803.9|3809.3|3803.3|3809.9|3803.9|3809.3|3803.3|1
1606296090000|2020-11-25 09:21:30|3808.4|3802.4|3808.3|3802.3|3808.4|3802.4|3808.3|3802.3|0
1606296100000|2020-11-25 09:21:40|3808.9|3802.9|3806.9|3800.9|3808.9|3802.9|3806.5|3800.5|0
1606296110000|2020-11-25 09:21:50|3807|3801|3807|3801|3807|3801|3807|3801|0
1606296120000|2020-11-25 09:22:00|3807.4|3801.4|3809|3803|3809|3803|3807.4|3801.4|0
1606296130000|2020-11-25 09:22:10|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|0
1606296140000|2020-11-25 09:22:20|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1606296190000|2020-11-25 09:23:10|3809|3803|3809.9|3803.9|3809.9|3803.9|3809|3803|5
1606296200000|2020-11-25 09:23:20|3810.4|3804.4|3809|3803|3810.4|3804.4|3808.6|3802.6|0
1606296210000|2020-11-25 09:23:30|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3807.9|3801.9|6
1606296220000|2020-11-25 09:23:40|3808|3802|3807.5|3801.5|3808.4|3802.4|3807.5|3801.5|0
1606296230000|2020-11-25 09:23:50|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|0
1606296240000|2020-11-25 09:24:00|3806.9|3800.9|3805.9|3799.9|3806.9|3800.9|3805.9|3799.9|0
1606296250000|2020-11-25 09:24:10|3805.4|3799.4|3804.9|3798.9|3806.4|3800.4|3804.9|3798.9|1
1606296260000|2020-11-25 09:24:20|3805|3799|3803.9|3797.9|3805|3799|3803.9|3797.9|0
1606296270000|2020-11-25 09:24:30|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|0
1606296290000|2020-11-25 09:24:50|3804.8|3798.8|3804.4|3798.4|3804.8|3798.8|3804.4|3798.4|0
1606296300000|2020-11-25 09:25:00|3804.3|3798.3|3804.4|3798.4|3804.9|3798.9|3804|3798|0
1606296310000|2020-11-25 09:25:10|3803.5|3797.5|3804|3798|3804|3798|3803.5|3797.5|0
1606296320000|2020-11-25 09:25:20|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606296330000|2020-11-25 09:25:30|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|0
1606296340000|2020-11-25 09:25:40|3804|3798|3804.4|3798.4|3804.4|3798.4|3804|3798|0
1606296360000|2020-11-25 09:26:00|3804.3|3798.3|3804|3798|3804.3|3798.3|3803.5|3797.5|0
1606296370000|2020-11-25 09:26:10|3803.9|3797.9|3803|3797|3804|3798|3803|3797|0
1606296390000|2020-11-25 09:26:30|3802.9|3796.9|3802|3796|3802.9|3796.9|3801.5|3795.5|2
1606296400000|2020-11-25 09:26:40|3801.9|3795.9|3801.5|3795.5|3802|3796|3801.5|3795.5|0
1606296410000|2020-11-25 09:26:50|3800.4|3794.4|3799.4|3793.4|3800.4|3794.4|3799.4|3793.4|1
1606296420000|2020-11-25 09:27:00|3798.5|3792.5|3796.4|3790.4|3798.5|3792.5|3795.8|3789.8|3
1606296430000|2020-11-25 09:27:10|3795.9|3789.9|3795.4|3789.4|3796|3790|3795.4|3789.4|0
1606296440000|2020-11-25 09:27:20|3795|3789|3795.9|3789.9|3795.9|3789.9|3794.9|3788.9|0
1606296450000|2020-11-25 09:27:30|3795.8|3789.8|3796.9|3790.9|3796.9|3790.9|3795.8|3789.8|0
1606296460000|2020-11-25 09:27:40|3797|3791|3797.9|3791.9|3797.9|3791.9|3797|3791|0
1606296470000|2020-11-25 09:27:50|3797.8|3791.8|3798.4|3792.4|3798.4|3792.4|3797.8|3791.8|2
1606296480000|2020-11-25 09:28:00|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606296490000|2020-11-25 09:28:10|3798.4|3792.4|3799|3793|3799|3793|3798.4|3792.4|0
1606296500000|2020-11-25 09:28:20|3798.9|3792.9|3799|3793|3799|3793|3798.5|3792.5|0
1606296510000|2020-11-25 09:28:30|3798.5|3792.5|3797.9|3791.9|3798.5|3792.5|3797.4|3791.4|4
1606296520000|2020-11-25 09:28:40|3797.8|3791.8|3794|3788|3797.8|3791.8|3793.6|3787.6|3
1606296530000|2020-11-25 09:28:50|3793.9|3787.9|3794.4|3788.4|3794.9|3788.9|3793.9|3787.9|0
1606296540000|2020-11-25 09:29:00|3794.9|3788.9|3794.9|3788.9|3795.4|3789.4|3794.4|3788.4|0
1606296550000|2020-11-25 09:29:10|3795|3789|3796.9|3790.9|3796.9|3790.9|3794.9|3788.9|0
1606296560000|2020-11-25 09:29:20|3796.8|3790.8|3796.9|3790.9|3796.9|3790.9|3796.8|3790.8|0
1606296570000|2020-11-25 09:29:30|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|0
1606296580000|2020-11-25 09:29:40|3795.4|3789.4|3795.4|3789.4|3796|3790|3795.4|3789.4|0
1606296590000|2020-11-25 09:29:50|3795.5|3789.5|3794|3788|3795.9|3789.9|3793.5|3787.5|1
1606296600000|2020-11-25 09:30:00|3793.9|3787.9|3793|3787|3794|3788|3792.5|3786.5|1
1606296610000|2020-11-25 09:30:10|3792.5|3786.5|3787.5|3781.5|3792.5|3786.5|3787.5|3781.5|9
1606296620000|2020-11-25 09:30:20|3789|3783|3791|3785|3791.4|3785.4|3789|3783|1
1606296630000|2020-11-25 09:30:30|3791.4|3785.4|3792|3786|3792.5|3786.5|3791|3785|0
1606296640000|2020-11-25 09:30:40|3791.9|3785.9|3792|3786|3792.4|3786.4|3791.5|3785.5|0
1606296650000|2020-11-25 09:30:50|3792.4|3786.4|3792|3786|3792.4|3786.4|3791.9|3785.9|0
1606296660000|2020-11-25 09:31:00|3794|3788|3794|3788|3794|3788|3794|3788|0
1606296670000|2020-11-25 09:31:10|3793.5|3787.5|3793.4|3787.4|3793.5|3787.5|3793.4|3787.4|0
1606296680000|2020-11-25 09:31:20|3793.5|3787.5|3794.5|3788.5|3794.5|3788.5|3793.4|3787.4|0
1606296710000|2020-11-25 09:31:50|3794|3788|3794|3788|3794|3788|3794|3788|1
1606296720000|2020-11-25 09:32:00|3793.9|3787.9|3794|3788|3794|3788|3793.5|3787.5|0
1606296730000|2020-11-25 09:32:10|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606296740000|2020-11-25 09:32:20|3792.5|3786.5|3792.5|3786.5|3793|3787|3792.5|3786.5|0
1606296750000|2020-11-25 09:32:30|3791.5|3785.5|3790.4|3784.4|3791.5|3785.5|3790.4|3784.4|10
1606296760000|2020-11-25 09:32:40|3790.5|3784.5|3789.5|3783.5|3790.5|3784.5|3789.5|3783.5|0
1606296780000|2020-11-25 09:33:00|3790|3784|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|1
1606296790000|2020-11-25 09:33:10|3790.4|3784.4|3790.9|3784.9|3791|3785|3790.4|3784.4|0
1606296800000|2020-11-25 09:33:20|3791|3785|3791|3785|3791|3785|3790.9|3784.9|0
1606296840000|2020-11-25 09:34:00|3790.9|3784.9|3791.4|3785.4|3791.5|3785.5|3790.9|3784.9|0
1606296850000|2020-11-25 09:34:10|3791.5|3785.5|3793|3787|3793|3787|3791.5|3785.5|0
1606296860000|2020-11-25 09:34:20|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1606296870000|2020-11-25 09:34:30|3793.4|3787.4|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1606296880000|2020-11-25 09:34:40|3792.9|3786.9|3793.9|3787.9|3793.9|3787.9|3792.9|3786.9|0
1606296890000|2020-11-25 09:34:50|3794.4|3788.4|3793.4|3787.4|3794.4|3788.4|3793.4|3787.4|0
1606296900000|2020-11-25 09:35:00|3793.9|3787.9|3793.4|3787.4|3794|3788|3793.4|3787.4|0
1606296910000|2020-11-25 09:35:10|3794|3788|3793.9|3787.9|3794|3788|3793.9|3787.9|0
1606296920000|2020-11-25 09:35:20|3794|3788|3793.9|3787.9|3794|3788|3793.9|3787.9|1
1606296930000|2020-11-25 09:35:30|3793.8|3787.8|3791.9|3785.9|3793.9|3787.9|3791.9|3785.9|0
1606296940000|2020-11-25 09:35:40|3791.4|3785.4|3793.8|3787.8|3793.8|3787.8|3791.4|3785.4|2
1606296950000|2020-11-25 09:35:50|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1606296960000|2020-11-25 09:36:00|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|0
1606296970000|2020-11-25 09:36:10|3794.3|3788.3|3792.9|3786.9|3794.3|3788.3|3792.9|3786.9|0
1606296980000|2020-11-25 09:36:20|3793|3787|3793|3787|3793|3787|3792.4|3786.4|0
1606296990000|2020-11-25 09:36:30|3792.9|3786.9|3793|3787|3793|3787|3792.9|3786.9|0
1606297010000|2020-11-25 09:36:50|||||||||1
1606297020000|2020-11-25 09:37:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1606297040000|2020-11-25 09:37:20|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1606297050000|2020-11-25 09:37:30|3793.4|3787.4|3794.4|3788.4|3794.8|3788.8|3793.4|3787.4|31
1606297060000|2020-11-25 09:37:40|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606297070000|2020-11-25 09:37:50|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|12
1606297080000|2020-11-25 09:38:00|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606297090000|2020-11-25 09:38:10|3793.5|3787.5|3793.4|3787.4|3793.5|3787.5|3793.3|3787.3|0
1606297110000|2020-11-25 09:38:30|3794.2|3788.2|3793.8|3787.8|3794.2|3788.2|3793.8|3787.8|0
1606297120000|2020-11-25 09:38:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606297130000|2020-11-25 09:38:50|3793.8|3787.8|3794.2|3788.2|3794.3|3788.3|3793.8|3787.8|10
1606297140000|2020-11-25 09:39:00|3794.4|3788.4|3796.7|3790.7|3796.7|3790.7|3794.3|3788.3|0
1606297150000|2020-11-25 09:39:10|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606297160000|2020-11-25 09:39:20|3796.3|3790.3|3797.2|3791.2|3797.2|3791.2|3796.3|3790.3|0
1606297170000|2020-11-25 09:39:30|3797.8|3791.8|3797.2|3791.2|3797.8|3791.8|3797.2|3791.2|1
1606297180000|2020-11-25 09:39:40|3797.3|3791.3|3797.7|3791.7|3797.8|3791.8|3797.3|3791.3|0
1606297190000|2020-11-25 09:39:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1606297200000|2020-11-25 09:40:00|3798.2|3792.2|3801.2|3795.2|3801.2|3795.2|3798.2|3792.2|0
1606297210000|2020-11-25 09:40:10|3801.7|3795.7|3801.8|3795.8|3801.8|3795.8|3801.2|3795.2|0
1606297220000|2020-11-25 09:40:20|3801.3|3795.3|3800.8|3794.8|3801.8|3795.8|3800.8|3794.8|0
1606297230000|2020-11-25 09:40:30|3800.4|3794.4|3801.3|3795.3|3801.3|3795.3|3799.8|3793.8|0
1606297240000|2020-11-25 09:40:40|3801.2|3795.2|3801.4|3795.4|3801.4|3795.4|3801.2|3795.2|0
1606297250000|2020-11-25 09:40:50|3801.7|3795.7|3802.2|3796.2|3803.2|3797.2|3801.7|3795.7|1
1606297260000|2020-11-25 09:41:00|3801.4|3795.4|3801.7|3795.7|3801.7|3795.7|3801.4|3795.4|0
1606297290000|2020-11-25 09:41:30|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|0
1606297320000|2020-11-25 09:42:00|3801.3|3795.3|3803.8|3797.8|3803.8|3797.8|3801.3|3795.3|0
1606297330000|2020-11-25 09:42:10|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|1
1606297340000|2020-11-25 09:42:20|3804.7|3798.7|3804.7|3798.7|3805.1|3799.1|3804.2|3798.2|2
1606297350000|2020-11-25 09:42:30|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.7|3798.7|0
1606297360000|2020-11-25 09:42:40|3805.6|3799.6|3804.7|3798.7|3805.7|3799.7|3804.7|3798.7|0
1606297370000|2020-11-25 09:42:50|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1606297380000|2020-11-25 09:43:00|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1606297400000|2020-11-25 09:43:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|1
1606297410000|2020-11-25 09:43:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.2|3797.2|0
1606297420000|2020-11-25 09:43:40|3804.1|3798.1|3804.7|3798.7|3804.7|3798.7|3804.1|3798.1|2
1606297430000|2020-11-25 09:43:50|3804.8|3798.8|3805.7|3799.7|3805.7|3799.7|3804.8|3798.8|0
1606297440000|2020-11-25 09:44:00|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|0
1606297450000|2020-11-25 09:44:10|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606297460000|2020-11-25 09:44:20|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606297470000|2020-11-25 09:44:30|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|0
1606297480000|2020-11-25 09:44:40|3805.4|3799.4|3804.7|3798.7|3805.4|3799.4|3804.7|3798.7|1
1606297510000|2020-11-25 09:45:10|3804.2|3798.2|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|0
1606297520000|2020-11-25 09:45:20|3803.2|3797.2|3803.8|3797.8|3803.8|3797.8|3803.2|3797.2|0
1606297530000|2020-11-25 09:45:30|3803.2|3797.2|3803.8|3797.8|3803.8|3797.8|3803.2|3797.2|0
1606297540000|2020-11-25 09:45:40|3803.7|3797.7|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|0
1606297560000|2020-11-25 09:46:00|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|1
1606297570000|2020-11-25 09:46:10|3803.3|3797.3|3801.7|3795.7|3803.3|3797.3|3801.7|3795.7|0
1606297600000|2020-11-25 09:46:40|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|0
1606297610000|2020-11-25 09:46:50|3801.7|3795.7|3800.3|3794.3|3801.7|3795.7|3799.8|3793.8|0
1606297620000|2020-11-25 09:47:00|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|2
1606297630000|2020-11-25 09:47:10|3800.6|3794.6|3798.8|3792.8|3800.6|3794.6|3798.3|3792.3|2
1606297640000|2020-11-25 09:47:20|3798.7|3792.7|3799.2|3793.2|3799.3|3793.3|3798.3|3792.3|4
1606297650000|2020-11-25 09:47:30|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606297670000|2020-11-25 09:47:50|3798.8|3792.8|3798|3792|3798.8|3792.8|3797.9|3791.9|15
1606297680000|2020-11-25 09:48:00|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3
1606297690000|2020-11-25 09:48:10|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.5|3789.5|6
1606297700000|2020-11-25 09:48:20|3795.4|3789.4|3795.4|3789.4|3796.4|3790.4|3795.4|3789.4|0
1606297710000|2020-11-25 09:48:30|3795.5|3789.5|3795.9|3789.9|3796.4|3790.4|3795.5|3789.5|0
1606297720000|2020-11-25 09:48:40|3796|3790|3796.9|3790.9|3797.4|3791.4|3796|3790|0
1606297730000|2020-11-25 09:48:50|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|0
1606297740000|2020-11-25 09:49:00|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1606297750000|2020-11-25 09:49:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1606297760000|2020-11-25 09:49:20|3796.5|3790.5|3795.4|3789.4|3796.5|3790.5|3795.4|3789.4|0
1606297770000|2020-11-25 09:49:30|3795|3789|3794|3788|3795|3789|3794|3788|0
1606297780000|2020-11-25 09:49:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1606297790000|2020-11-25 09:49:50|3795|3789|3795|3789|3795|3789|3794.9|3788.9|1
1606297800000|2020-11-25 09:50:00|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1606297810000|2020-11-25 09:50:10|3796.8|3790.8|3795.9|3789.9|3796.9|3790.9|3795.9|3789.9|0
1606297830000|2020-11-25 09:50:30|3795.8|3789.8|3796|3790|3796|3790|3795.8|3789.8|0
1606297860000|2020-11-25 09:51:00|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606297870000|2020-11-25 09:51:10|3795.4|3789.4|3796.1|3790.1|3796.1|3790.1|3795.4|3789.4|1
1606297880000|2020-11-25 09:51:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|0
1606297890000|2020-11-25 09:51:30|3796.5|3790.5|3796.9|3790.9|3796.9|3790.9|3796.5|3790.5|0
1606297900000|2020-11-25 09:51:40|3797|3791|3798|3792|3798|3792|3796.6|3790.6|0
1606297910000|2020-11-25 09:51:50|3798.1|3792.1|3798.9|3792.9|3798.9|3792.9|3798.1|3792.1|1
1606297920000|2020-11-25 09:52:00|3799|3793|3799.4|3793.4|3799.4|3793.4|3799|3793|0
1606297930000|2020-11-25 09:52:10|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|0
1606297940000|2020-11-25 09:52:20|3800|3794|3800|3794|3800|3794|3800|3794|0
1606297950000|2020-11-25 09:52:30|3799.9|3793.9|3800.9|3794.9|3800.9|3794.9|3799.9|3793.9|0
1606297960000|2020-11-25 09:52:40|3800.5|3794.5|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|0
1606297970000|2020-11-25 09:52:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606297980000|2020-11-25 09:53:00|3802|3796|3802.9|3796.9|3803.4|3797.4|3802|3796|0
1606297990000|2020-11-25 09:53:10|3802.5|3796.5|3803|3797|3803|3797|3802.5|3796.5|0
1606298000000|2020-11-25 09:53:20|3802.5|3796.5|3802.5|3796.5|3803.4|3797.4|3802.4|3796.4|0
1606298010000|2020-11-25 09:53:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606298020000|2020-11-25 09:53:40|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606298030000|2020-11-25 09:53:50|3802.8|3796.8|3801.5|3795.5|3802.8|3796.8|3801.5|3795.5|1
1606298040000|2020-11-25 09:54:00|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|0
1606298050000|2020-11-25 09:54:10|3802.5|3796.5|3804.4|3798.4|3804.4|3798.4|3802.5|3796.5|0
1606298060000|2020-11-25 09:54:20|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3803.9|3797.9|0
1606298070000|2020-11-25 09:54:30|3804.4|3798.4|3804.5|3798.5|3804.5|3798.5|3804.4|3798.4|0
1606298080000|2020-11-25 09:54:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.5|3798.5|2
1606298090000|2020-11-25 09:54:50|3806.9|3800.9|3805.9|3799.9|3806.9|3800.9|3805.9|3799.9|1
1606298110000|2020-11-25 09:55:10|3805.8|3799.8|3804.9|3798.9|3805.8|3799.8|3804.9|3798.9|0
1606298120000|2020-11-25 09:55:20|3805.4|3799.4|3805.5|3799.5|3805.9|3799.9|3805.4|3799.4|0
1606298130000|2020-11-25 09:55:30|3805.9|3799.9|3806.5|3800.5|3806.9|3800.9|3805.9|3799.9|0
1606298140000|2020-11-25 09:55:40|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|0
1606298150000|2020-11-25 09:55:50|3807|3801|3807|3801|3807|3801|3807|3801|0
1606298160000|2020-11-25 09:56:00|3806.9|3800.9|3807|3801|3807|3801|3806.4|3800.4|0
1606298170000|2020-11-25 09:56:10|3807.4|3801.4|3806.5|3800.5|3807.4|3801.4|3806.5|3800.5|0
1606298180000|2020-11-25 09:56:20|3806.6|3800.6|3806.9|3800.9|3807|3801|3806.6|3800.6|1
1606298190000|2020-11-25 09:56:30|3806.5|3800.5|3807.4|3801.4|3807.4|3801.4|3806.5|3800.5|0
1606298200000|2020-11-25 09:56:40|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|0
1606298210000|2020-11-25 09:56:50|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|0
1606298220000|2020-11-25 09:57:00|3807.9|3801.9|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|1
1606298250000|2020-11-25 09:57:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606298260000|2020-11-25 09:57:40|3805.9|3799.9|3806.9|3800.9|3806.9|3800.9|3805.9|3799.9|0
1606298270000|2020-11-25 09:57:50|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3806.9|3800.9|0
1606298280000|2020-11-25 09:58:00|3807.9|3801.9|3805.5|3799.5|3808.9|3802.9|3805.4|3799.4|3
1606298290000|2020-11-25 09:58:10|3806|3800|3806.5|3800.5|3806.5|3800.5|3806|3800|10
1606298300000|2020-11-25 09:58:20|3806.6|3800.6|3807.9|3801.9|3807.9|3801.9|3806.6|3800.6|0
1606298320000|2020-11-25 09:58:40|3807.4|3801.4|3807|3801|3807.4|3801.4|3807|3801|0
1606298330000|2020-11-25 09:58:50|3807.5|3801.5|3807.9|3801.9|3808.4|3802.4|3807.5|3801.5|0
1606298340000|2020-11-25 09:59:00|3808|3802|3807.5|3801.5|3808|3802|3807.5|3801.5|1
1606298360000|2020-11-25 09:59:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1606298370000|2020-11-25 09:59:30|3808|3802|3808|3802|3808|3802|3808|3802|0
1606298380000|2020-11-25 09:59:40|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606298390000|2020-11-25 09:59:50|3807|3801|3807|3801|3807|3801|3807|3801|0
1606298400000|2020-11-25 10:00:00|3806.5|3800.5|3806.6|3800.6|3806.6|3800.6|3806.5|3800.5|0
1606298410000|2020-11-25 10:00:10|3806.9|3800.9|3806|3800|3806.9|3800.9|3806|3800|0
1606298420000|2020-11-25 10:00:20|3806.1|3800.1|3805|3799|3806.1|3800.1|3804.9|3798.9|1
1606298430000|2020-11-25 10:00:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1606298440000|2020-11-25 10:00:40|3805|3799|3804.5|3798.5|3805|3799|3804.5|3798.5|2
1606298450000|2020-11-25 10:00:50|3805|3799|3804.6|3798.6|3805|3799|3804.5|3798.5|0
1606298460000|2020-11-25 10:01:00|3805|3799|3805.1|3799.1|3805.1|3799.1|3804.5|3798.5|0
1606298470000|2020-11-25 10:01:10|3805|3799|3805|3799|3805|3799|3805|3799|0
1606298480000|2020-11-25 10:01:20|3804.9|3798.9|3804.5|3798.5|3804.9|3798.9|3804.5|3798.5|0
1606298490000|2020-11-25 10:01:30|3804.1|3798.1|3802.5|3796.5|3804.1|3798.1|3802.5|3796.5|2
1606298500000|2020-11-25 10:01:40|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|0
1606298510000|2020-11-25 10:01:50|3802.3|3796.3|3803.9|3797.9|3803.9|3797.9|3802.3|3796.3|0
1606298520000|2020-11-25 10:02:00|3804|3798|3803.9|3797.9|3804|3798|3803.5|3797.5|0
1606298530000|2020-11-25 10:02:10|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.4|3797.4|0
1606298540000|2020-11-25 10:02:20|3804|3798|3803.9|3797.9|3804|3798|3803.9|3797.9|1
1606298580000|2020-11-25 10:03:00|3804|3798|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|0
1606298590000|2020-11-25 10:03:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|1
1606298600000|2020-11-25 10:03:20|3804.5|3798.5|3805.4|3799.4|3805.5|3799.5|3804.4|3798.4|0
1606298610000|2020-11-25 10:03:30|3805.8|3799.8|3808|3802|3808|3802|3805.8|3799.8|1
1606298620000|2020-11-25 10:03:40|3807.9|3801.9|3807.5|3801.5|3807.9|3801.9|3807.5|3801.5|0
1606298630000|2020-11-25 10:03:50|3808|3802|3808|3802|3808|3802|3808|3802|0
1606298650000|2020-11-25 10:04:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|1
1606298680000|2020-11-25 10:04:40|3808.9|3802.9|3811.9|3805.9|3811.9|3805.9|3808.9|3802.9|2
1606298690000|2020-11-25 10:04:50|3812|3806|3812|3806|3812.4|3806.4|3812|3806|0
1606298700000|2020-11-25 10:05:00|3811.5|3805.5|3810.9|3804.9|3811.5|3805.5|3810.9|3804.9|1
1606298710000|2020-11-25 10:05:10|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|0
1606298720000|2020-11-25 10:05:20|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606298730000|2020-11-25 10:05:30|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|1
1606298740000|2020-11-25 10:05:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1606298750000|2020-11-25 10:05:50|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|0
1606298760000|2020-11-25 10:06:00|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1606298770000|2020-11-25 10:06:10|3810.6|3804.6|3810.9|3804.9|3811.4|3805.4|3810.6|3804.6|0
1606298810000|2020-11-25 10:06:50|3810.8|3804.8|3810.5|3804.5|3810.8|3804.8|3810.5|3804.5|2
1606298820000|2020-11-25 10:07:00|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606298850000|2020-11-25 10:07:30|3809.9|3803.9|3811.9|3805.9|3811.9|3805.9|3809.9|3803.9|0
1606298890000|2020-11-25 10:08:10|||||||||1
1606298940000|2020-11-25 10:09:00|3811.8|3805.8|3811.5|3805.5|3811.8|3805.8|3811.5|3805.5|0
1606298950000|2020-11-25 10:09:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606298960000|2020-11-25 10:09:20|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3811.5|3805.5|1
1606298970000|2020-11-25 10:09:30|3812|3806|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|0
1606298980000|2020-11-25 10:09:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1606298990000|2020-11-25 10:09:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606299000000|2020-11-25 10:10:00|3812.4|3806.4|3814|3808|3814|3808|3812.4|3806.4|0
1606299010000|2020-11-25 10:10:10|3813.9|3807.9|3812.8|3806.8|3813.9|3807.9|3812.8|3806.8|0
1606299020000|2020-11-25 10:10:20|3812.9|3806.9|3813|3807|3813.5|3807.5|3812.9|3806.9|2
1606299040000|2020-11-25 10:10:40|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1606299060000|2020-11-25 10:11:00|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606299070000|2020-11-25 10:11:10|3813.4|3807.4|3813.9|3807.9|3814.4|3808.4|3813.4|3807.4|0
1606299080000|2020-11-25 10:11:20|3813.8|3807.8|3813.4|3807.4|3813.8|3807.8|3813.4|3807.4|0
1606299090000|2020-11-25 10:11:30|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|0
1606299110000|2020-11-25 10:11:50|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1606299120000|2020-11-25 10:12:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1606299140000|2020-11-25 10:12:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606299150000|2020-11-25 10:12:30|3814|3808|3814|3808|3814|3808|3814|3808|0
1606299160000|2020-11-25 10:12:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1606299170000|2020-11-25 10:12:50|3813|3807|3812.5|3806.5|3813|3807|3812.5|3806.5|1
1606299180000|2020-11-25 10:13:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813|3807|0
1606299190000|2020-11-25 10:13:10|3813.5|3807.5|3813.9|3807.9|3813.9|3807.9|3813.5|3807.5|0
1606299200000|2020-11-25 10:13:20|||||||||1
1606299210000|2020-11-25 10:13:30|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606299220000|2020-11-25 10:13:40|3813.8|3807.8|3813.5|3807.5|3813.8|3807.8|3813.5|3807.5|0
1606299240000|2020-11-25 10:14:00|3813.6|3807.6|3814.5|3808.5|3814.5|3808.5|3813.6|3807.6|0
1606299250000|2020-11-25 10:14:10|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1606299260000|2020-11-25 10:14:20|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606299280000|2020-11-25 10:14:40|||||||||1
1606299310000|2020-11-25 10:15:10|3812.9|3806.9|3812.5|3806.5|3812.9|3806.9|3812.5|3806.5|0
1606299320000|2020-11-25 10:15:20|3813|3807|3813|3807|3813|3807|3813|3807|1
1606299330000|2020-11-25 10:15:30|3812.9|3806.9|3811.9|3805.9|3812.9|3806.9|3811.4|3805.4|17
1606299340000|2020-11-25 10:15:40|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|0
1606299360000|2020-11-25 10:16:00|3812.5|3806.5|3812.9|3806.9|3812.9|3806.9|3812.5|3806.5|0
1606299400000|2020-11-25 10:16:40|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|0
1606299410000|2020-11-25 10:16:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1606299430000|2020-11-25 10:17:10|||||||||2
1606299450000|2020-11-25 10:17:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1606299470000|2020-11-25 10:17:50|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|0
1606299490000|2020-11-25 10:18:10|||||||||2
1606299500000|2020-11-25 10:18:20|3811.7|3805.7|3811|3805|3811.7|3805.7|3810.5|3804.5|0
1606299510000|2020-11-25 10:18:30|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|2
1606299520000|2020-11-25 10:18:40|3811.5|3805.5|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|0
1606299540000|2020-11-25 10:19:00|3811.6|3805.6|3811.5|3805.5|3812|3806|3811.5|3805.5|0
1606299550000|2020-11-25 10:19:10|3811.6|3805.6|3812.5|3806.5|3812.5|3806.5|3811.6|3805.6|0
1606299560000|2020-11-25 10:19:20|3812.6|3806.6|3812.9|3806.9|3812.9|3806.9|3812.6|3806.6|0
1606299570000|2020-11-25 10:19:30|3813|3807|3813|3807|3813|3807|3813|3807|0
1606299580000|2020-11-25 10:19:40|3812.9|3806.9|3812.9|3806.9|3813|3807|3812.9|3806.9|0
1606299590000|2020-11-25 10:19:50|||||||||1
1606299610000|2020-11-25 10:20:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1606299620000|2020-11-25 10:20:20|3812.6|3806.6|3812.9|3806.9|3812.9|3806.9|3812.6|3806.6|5
1606299630000|2020-11-25 10:20:30|3813|3807|3812.9|3806.9|3813|3807|3812.9|3806.9|1
1606299640000|2020-11-25 10:20:40|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1606299650000|2020-11-25 10:20:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1606299670000|2020-11-25 10:21:10|3812.8|3806.8|3812.5|3806.5|3812.8|3806.8|3812.5|3806.5|0
1606299680000|2020-11-25 10:21:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606299720000|2020-11-25 10:22:00|3812|3806|3812|3806|3812.4|3806.4|3811.5|3805.5|0
1606299730000|2020-11-25 10:22:10|3811.6|3805.6|3812|3806|3812|3806|3811.4|3805.4|0
1606299740000|2020-11-25 10:22:20|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|2
1606299750000|2020-11-25 10:22:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606299760000|2020-11-25 10:22:40|3811.9|3805.9|3811.9|3805.9|3812|3806|3811.9|3805.9|0
1606299770000|2020-11-25 10:22:50|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1606299810000|2020-11-25 10:23:30|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|0
1606299820000|2020-11-25 10:23:40|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|1
1606299830000|2020-11-25 10:23:50|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|0
1606299840000|2020-11-25 10:24:00|3811.8|3805.8|3812.5|3806.5|3812.5|3806.5|3811.4|3805.4|0
1606299880000|2020-11-25 10:24:40|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|0
1606299900000|2020-11-25 10:25:00|3811.8|3805.8|3811.4|3805.4|3811.8|3805.8|3811.4|3805.4|1
1606299910000|2020-11-25 10:25:10|3811|3805|3811|3805|3811|3805|3811|3805|0
1606299930000|2020-11-25 10:25:30|||||||||2
1606299950000|2020-11-25 10:25:50|3810.6|3804.6|3811|3805|3811.4|3805.4|3810.6|3804.6|0
1606299960000|2020-11-25 10:26:00|3810.9|3804.9|3811|3805|3811|3805|3810.5|3804.5|0
1606299970000|2020-11-25 10:26:10|3810.9|3804.9|3811|3805|3811|3805|3810.6|3804.6|1
1606299980000|2020-11-25 10:26:20|||||||||1
1606300020000|2020-11-25 10:27:00|3809.9|3803.9|3810|3804|3810|3804|3809.5|3803.5|3
1606300030000|2020-11-25 10:27:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1606300060000|2020-11-25 10:27:40|3811.6|3805.6|3812.5|3806.5|3812.5|3806.5|3811.6|3805.6|1
1606300070000|2020-11-25 10:27:50|3812.6|3806.6|3812.5|3806.5|3812.7|3806.7|3812.5|3806.5|4
1606300080000|2020-11-25 10:28:00|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|0
1606300100000|2020-11-25 10:28:20|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812|3806|0
1606300110000|2020-11-25 10:28:30|3812|3806|3812|3806|3812.1|3806.1|3812|3806|1
1606300120000|2020-11-25 10:28:40|3811.9|3805.9|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|0
1606300130000|2020-11-25 10:28:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3
1606300140000|2020-11-25 10:29:00|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|0
1606300150000|2020-11-25 10:29:10|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|0
1606300160000|2020-11-25 10:29:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1606300170000|2020-11-25 10:29:30|3810.4|3804.4|3810.5|3804.5|3810.9|3804.9|3810.4|3804.4|0
1606300180000|2020-11-25 10:29:40|3810.9|3804.9|3811|3805|3811|3805|3810.9|3804.9|0
1606300190000|2020-11-25 10:29:50|3810.9|3804.9|3809.7|3803.7|3810.9|3804.9|3809.7|3803.7|1
1606300200000|2020-11-25 10:30:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3809.7|3803.7|1
1606300210000|2020-11-25 10:30:10|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|2
1606300250000|2020-11-25 10:30:50|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|0
1606300270000|2020-11-25 10:31:10|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|0
1606300280000|2020-11-25 10:31:20|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3
1606300290000|2020-11-25 10:31:30|||||||||1
1606300310000|2020-11-25 10:31:50|3808.7|3802.7|3809.2|3803.2|3809.2|3803.2|3808.7|3802.7|0
1606300320000|2020-11-25 10:32:00|3809.6|3803.6|3809.2|3803.2|3809.6|3803.6|3809.2|3803.2|0
1606300340000|2020-11-25 10:32:20|3808.7|3802.7|3809.5|3803.5|3809.5|3803.5|3808.7|3802.7|1
1606300370000|2020-11-25 10:32:50|||||||||1
1606300380000|2020-11-25 10:33:00|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|5
1606300390000|2020-11-25 10:33:10|3807.9|3801.9|3808|3802|3808|3802|3807.9|3801.9|0
1606300420000|2020-11-25 10:33:40|3807.6|3801.6|3805.2|3799.2|3807.6|3801.6|3805.2|3799.2|0
1606300430000|2020-11-25 10:33:50|3805.1|3799.1|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1606300440000|2020-11-25 10:34:00|3804.6|3798.6|3805.6|3799.6|3805.6|3799.6|3804.6|3798.6|1
1606300450000|2020-11-25 10:34:10|3805.5|3799.5|3806|3800|3806.1|3800.1|3805.5|3799.5|0
1606300460000|2020-11-25 10:34:20|3806.1|3800.1|3806|3800|3806.1|3800.1|3806|3800|0
1606300480000|2020-11-25 10:34:40|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|0
1606300510000|2020-11-25 10:35:10|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.1|3799.1|2
1606300520000|2020-11-25 10:35:20|3805|3799|3805.1|3799.1|3805.1|3799.1|3805|3799|1
1606300530000|2020-11-25 10:35:30|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|1
1606300540000|2020-11-25 10:35:40|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|0
1606300560000|2020-11-25 10:36:00|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3
1606300570000|2020-11-25 10:36:10|3805|3799|3805|3799|3805|3799|3805|3799|0
1606300580000|2020-11-25 10:36:20|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1606300610000|2020-11-25 10:36:50|3805|3799|3805|3799|3805|3799|3805|3799|0
1606300620000|2020-11-25 10:37:00|3805.1|3799.1|3805.5|3799.5|3805.5|3799.5|3805.1|3799.1|0
1606300630000|2020-11-25 10:37:10|3805.1|3799.1|3805|3799|3805.1|3799.1|3805|3799|0
1606300640000|2020-11-25 10:37:20|3805.1|3799.1|3805.5|3799.5|3805.5|3799.5|3805.1|3799.1|1
1606300650000|2020-11-25 10:37:30|3804.6|3798.6|3803.6|3797.6|3805|3799|3803.6|3797.6|1
1606300670000|2020-11-25 10:37:50|3804|3798|3804|3798|3804|3798|3804|3798|0
1606300690000|2020-11-25 10:38:10|3804.1|3798.1|3804.5|3798.5|3804.5|3798.5|3804|3798|3
1606300700000|2020-11-25 10:38:20|3804|3798|3804|3798|3804|3798|3804|3798|0
1606300710000|2020-11-25 10:38:30|3804.1|3798.1|3804.5|3798.5|3804.5|3798.5|3804.1|3798.1|0
1606300740000|2020-11-25 10:39:00|3804|3798|3804|3798|3804|3798|3804|3798|2
1606300750000|2020-11-25 10:39:10|3803.6|3797.6|3804|3798|3804|3798|3803.6|3797.6|0
1606300760000|2020-11-25 10:39:20|||||||||1
1606300770000|2020-11-25 10:39:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606300790000|2020-11-25 10:39:50|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1606300800000|2020-11-25 10:40:00|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606300810000|2020-11-25 10:40:10|3803.5|3797.5|3804|3798|3804|3798|3803.5|3797.5|0
1606300840000|2020-11-25 10:40:40|||||||||1
1606300850000|2020-11-25 10:40:50|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606300860000|2020-11-25 10:41:00|3804|3798|3803.6|3797.6|3804|3798|3803.6|3797.6|0
1606300870000|2020-11-25 10:41:10|3803.2|3797.2|3803.6|3797.6|3803.6|3797.6|3803.2|3797.2|0
1606300890000|2020-11-25 10:41:30|3803.2|3797.2|3803.6|3797.6|3803.6|3797.6|3803.2|3797.2|0
1606300910000|2020-11-25 10:41:50|||||||||2
1606300920000|2020-11-25 10:42:00|3803.2|3797.2|3801.6|3795.6|3803.6|3797.6|3801.6|3795.6|1
1606300930000|2020-11-25 10:42:10|3802|3796|3802.1|3796.1|3802.1|3796.1|3801.6|3795.6|0
1606300940000|2020-11-25 10:42:20|3802.5|3796.5|3800.1|3794.1|3802.5|3796.5|3800.1|3794.1|2
1606300950000|2020-11-25 10:42:30|3800.2|3794.2|3800.2|3794.2|3801.2|3795.2|3800.2|3794.2|0
1606300960000|2020-11-25 10:42:40|3800.1|3794.1|3800.2|3794.2|3800.6|3794.6|3799.8|3793.8|0
1606300970000|2020-11-25 10:42:50|3800.1|3794.1|3799.7|3793.7|3800.1|3794.1|3799.7|3793.7|0
1606300980000|2020-11-25 10:43:00|3799.6|3793.6|3798.6|3792.6|3800.1|3794.1|3798.6|3792.6|2
1606300990000|2020-11-25 10:43:10|3799.2|3793.2|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606301020000|2020-11-25 10:43:40|3798.6|3792.6|3797.1|3791.1|3798.6|3792.6|3796.7|3790.7|3
1606301030000|2020-11-25 10:43:50|3797|3791|3796.6|3790.6|3797|3791|3796.6|3790.6|1
1606301040000|2020-11-25 10:44:00|3796.5|3790.5|3795.6|3789.6|3796.5|3790.5|3795.6|3789.6|0
1606301050000|2020-11-25 10:44:10|3796|3790|3794.6|3788.6|3796|3790|3794.6|3788.6|0
1606301060000|2020-11-25 10:44:20|3795.1|3789.1|3796|3790|3796.1|3790.1|3795.1|3789.1|0
1606301070000|2020-11-25 10:44:30|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|0
1606301080000|2020-11-25 10:44:40|3796|3790|3796|3790|3796.5|3790.5|3795.6|3789.6|0
1606301100000|2020-11-25 10:45:00|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|1
1606301110000|2020-11-25 10:45:10|||||||||1
1606301120000|2020-11-25 10:45:20|3796.7|3790.7|3794|3788|3796.9|3790.9|3794|3788|3
1606301130000|2020-11-25 10:45:30|3792.6|3786.6|3793.5|3787.5|3793.5|3787.5|3792.6|3786.6|0
1606301140000|2020-11-25 10:45:40|3793.1|3787.1|3793.5|3787.5|3793.5|3787.5|3793|3787|0
1606301150000|2020-11-25 10:45:50|3793.4|3787.4|3792.2|3786.2|3793.4|3787.4|3791.7|3785.7|0
1606301160000|2020-11-25 10:46:00|3791.7|3785.7|3792.6|3786.6|3792.6|3786.6|3791.7|3785.7|0
1606301170000|2020-11-25 10:46:10|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1606301180000|2020-11-25 10:46:20|3793.1|3787.1|3794.1|3788.1|3794.1|3788.1|3793.1|3787.1|0
1606301190000|2020-11-25 10:46:30|3793.6|3787.6|3795|3789|3795|3789|3793.6|3787.6|0
1606301200000|2020-11-25 10:46:40|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|0
1606301210000|2020-11-25 10:46:50|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1606301220000|2020-11-25 10:47:00|3795.6|3789.6|3794.5|3788.5|3796.5|3790.5|3794.5|3788.5|1
1606301230000|2020-11-25 10:47:10|3794.6|3788.6|3793.1|3787.1|3794.6|3788.6|3793.1|3787.1|1
1606301240000|2020-11-25 10:47:20|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|2
1606301250000|2020-11-25 10:47:30|3791.6|3785.6|3791|3785|3791.6|3785.6|3791|3785|0
1606301260000|2020-11-25 10:47:40|3790.6|3784.6|3789.1|3783.1|3790.6|3784.6|3789.1|3783.1|0
1606301270000|2020-11-25 10:47:50|3789.5|3783.5|3790.6|3784.6|3790.6|3784.6|3789.5|3783.5|0
1606301280000|2020-11-25 10:48:00|3790.2|3784.2|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|0
1606301290000|2020-11-25 10:48:10|3790.2|3784.2|3788.5|3782.5|3790.6|3784.6|3787.7|3781.7|10
1606301300000|2020-11-25 10:48:20|3788.8|3782.8|3789.2|3783.2|3789.2|3783.2|3788.8|3782.8|0
1606301310000|2020-11-25 10:48:30|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|0
1606301320000|2020-11-25 10:48:40|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|0
1606301330000|2020-11-25 10:48:50|3787.7|3781.7|3788.1|3782.1|3788.1|3782.1|3787.7|3781.7|0
1606301340000|2020-11-25 10:49:00|3788.6|3782.6|3787.7|3781.7|3788.6|3782.6|3787.1|3781.1|2
1606301350000|2020-11-25 10:49:10|3787.6|3781.6|3787.6|3781.6|3787.7|3781.7|3787.6|3781.6|0
1606301360000|2020-11-25 10:49:20|3787.5|3781.5|3788.8|3782.8|3788.8|3782.8|3787.1|3781.1|0
1606301370000|2020-11-25 10:49:30|3788.7|3782.7|3788|3782|3788.7|3782.7|3788|3782|0
1606301380000|2020-11-25 10:49:40|3787.2|3781.2|3788.8|3782.8|3788.8|3782.8|3787.1|3781.1|0
1606301390000|2020-11-25 10:49:50|3789.8|3783.8|3789.6|3783.6|3789.8|3783.8|3789.2|3783.2|0
1606301400000|2020-11-25 10:50:00|3789.2|3783.2|3789.7|3783.7|3789.7|3783.7|3789.2|3783.2|0
1606301410000|2020-11-25 10:50:10|3789.3|3783.3|3787.2|3781.2|3789.3|3783.3|3787.2|3781.2|0
1606301420000|2020-11-25 10:50:20|3787.1|3781.1|3787.7|3781.7|3787.7|3781.7|3786.7|3780.7|0
1606301430000|2020-11-25 10:50:30|3787.3|3781.3|3786.8|3780.8|3788.3|3782.3|3786.8|3780.8|0
1606301440000|2020-11-25 10:50:40|3786.3|3780.3|3786.7|3780.7|3786.8|3780.8|3786.2|3780.2|1
1606301460000|2020-11-25 10:51:00|3787.3|3781.3|3784.8|3778.8|3787.3|3781.3|3784.8|3778.8|0
1606301470000|2020-11-25 10:51:10|3784.5|3778.5|3786|3780|3786.3|3780.3|3784.5|3778.5|0
1606301480000|2020-11-25 10:51:20|3785.8|3779.8|3785|3779|3785.8|3779.8|3784.8|3778.8|0
1606301490000|2020-11-25 10:51:30|3785.3|3779.3|3785|3779|3785.3|3779.3|3784.3|3778.3|2
1606301500000|2020-11-25 10:51:40|3785.3|3779.3|3786.1|3780.1|3786.1|3780.1|3785.3|3779.3|0
1606301510000|2020-11-25 10:51:50|3786|3780|3785|3779|3786.3|3780.3|3785|3779|1
1606301520000|2020-11-25 10:52:00|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606301530000|2020-11-25 10:52:10|3785.5|3779.5|3785.8|3779.8|3785.8|3779.8|3785.5|3779.5|0
1606301540000|2020-11-25 10:52:20|3786.2|3780.2|3785.7|3779.7|3786.2|3780.2|3785.7|3779.7|1
1606301550000|2020-11-25 10:52:30|3785.3|3779.3|3785.8|3779.8|3787.3|3781.3|3785.3|3779.3|2
1606301560000|2020-11-25 10:52:40|3784.8|3778.8|3784.8|3778.8|3784.9|3778.9|3783.8|3777.8|0
1606301570000|2020-11-25 10:52:50|3784.4|3778.4|3785.8|3779.8|3785.8|3779.8|3784.4|3778.4|0
1606301580000|2020-11-25 10:53:00|3785.9|3779.9|3786.9|3780.9|3786.9|3780.9|3785.8|3779.8|0
1606301590000|2020-11-25 10:53:10|3786.8|3780.8|3787.3|3781.3|3788.1|3782.1|3786.4|3780.4|1
1606301600000|2020-11-25 10:53:20|3786.8|3780.8|3785.3|3779.3|3786.8|3780.8|3785.3|3779.3|0
1606301620000|2020-11-25 10:53:40|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606301630000|2020-11-25 10:53:50|3785.7|3779.7|3785.8|3779.8|3785.8|3779.8|3785.7|3779.7|0
1606301640000|2020-11-25 10:54:00|3786.3|3780.3|3787.8|3781.8|3787.8|3781.8|3786.3|3780.3|0
1606301650000|2020-11-25 10:54:10|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1606301660000|2020-11-25 10:54:20|3789.3|3783.3|3787.8|3781.8|3789.3|3783.3|3787.8|3781.8|0
1606301670000|2020-11-25 10:54:30|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|0
1606301680000|2020-11-25 10:54:40|3787.9|3781.9|3788.8|3782.8|3788.8|3782.8|3787.9|3781.9|0
1606301690000|2020-11-25 10:54:50|3789.3|3783.3|3787.3|3781.3|3789.3|3783.3|3787.3|3781.3|1
1606301700000|2020-11-25 10:55:00|3787.8|3781.8|3786.6|3780.6|3787.9|3781.9|3786.6|3780.6|0
1606301710000|2020-11-25 10:55:10|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3786.9|3780.9|0
1606301730000|2020-11-25 10:55:30|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|0
1606301740000|2020-11-25 10:55:40|3787.3|3781.3|3787.9|3781.9|3787.9|3781.9|3787.3|3781.3|0
1606301750000|2020-11-25 10:55:50|3788.2|3782.2|3788.9|3782.9|3788.9|3782.9|3788.2|3782.2|0
1606301760000|2020-11-25 10:56:00|3788.4|3782.4|3788.6|3782.6|3788.6|3782.6|3788.4|3782.4|0
1606301770000|2020-11-25 10:56:10|3788.9|3782.9|3788.8|3782.8|3788.9|3782.9|3788.3|3782.3|1
1606301780000|2020-11-25 10:56:20|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.8|3782.8|1
1606301790000|2020-11-25 10:56:30|3788.8|3782.8|3788.8|3782.8|3789.2|3783.2|3787.8|3781.8|0
1606301810000|2020-11-25 10:56:50|3788.9|3782.9|3790.9|3784.9|3791.3|3785.3|3788.9|3782.9|0
1606301820000|2020-11-25 10:57:00|3791.4|3785.4|3791.3|3785.3|3791.9|3785.9|3791.3|3785.3|0
1606301830000|2020-11-25 10:57:10|3791.9|3785.9|3790.9|3784.9|3792.7|3786.7|3790.9|3784.9|0
1606301840000|2020-11-25 10:57:20|3791.3|3785.3|3791.4|3785.4|3791.6|3785.6|3791.3|3785.3|0
1606301850000|2020-11-25 10:57:30|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|1
1606301860000|2020-11-25 10:57:40|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1606301870000|2020-11-25 10:57:50|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|0
1606301880000|2020-11-25 10:58:00|3790.7|3784.7|3790.3|3784.3|3790.7|3784.7|3790.3|3784.3|0
1606301890000|2020-11-25 10:58:10|3790.4|3784.4|3791.9|3785.9|3791.9|3785.9|3790.4|3784.4|0
1606301900000|2020-11-25 10:58:20|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|0
1606301910000|2020-11-25 10:58:30|3791.9|3785.9|3792.3|3786.3|3792.3|3786.3|3791.9|3785.9|0
1606301920000|2020-11-25 10:58:40|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1606301930000|2020-11-25 10:58:50|3791.7|3785.7|3790.7|3784.7|3791.7|3785.7|3790.7|3784.7|1
1606301950000|2020-11-25 10:59:10|3790.3|3784.3|3789.3|3783.3|3790.3|3784.3|3789.3|3783.3|0
1606301960000|2020-11-25 10:59:20|3789.2|3783.2|3788.3|3782.3|3789.2|3783.2|3788.3|3782.3|0
1606301970000|2020-11-25 10:59:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1606301980000|2020-11-25 10:59:40|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1606302000000|2020-11-25 11:00:00|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|0
1606302010000|2020-11-25 11:00:10|||||||||1
1606302030000|2020-11-25 11:00:30|3789.1|3783.1|3788.8|3782.8|3789.1|3783.1|3788.3|3782.3|0
1606302040000|2020-11-25 11:00:40|3788.9|3782.9|3790.8|3784.8|3790.8|3784.8|3788.9|3782.9|0
1606302050000|2020-11-25 11:00:50|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.3|3784.3|0
1606302060000|2020-11-25 11:01:00|3790.8|3784.8|3790.9|3784.9|3791.3|3785.3|3790.8|3784.8|0
1606302070000|2020-11-25 11:01:10|3790.8|3784.8|3790.9|3784.9|3790.9|3784.9|3790.8|3784.8|0
1606302080000|2020-11-25 11:01:20|3791.3|3785.3|3791.8|3785.8|3791.9|3785.9|3791.3|3785.3|1
1606302090000|2020-11-25 11:01:30|3792.4|3786.4|3792.8|3786.8|3792.8|3786.8|3792.4|3786.4|0
1606302100000|2020-11-25 11:01:40|3792.7|3786.7|3791.8|3785.8|3792.7|3786.7|3791.8|3785.8|1
1606302130000|2020-11-25 11:02:10|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|0
1606302160000|2020-11-25 11:02:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|1
1606302170000|2020-11-25 11:02:50|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|0
1606302180000|2020-11-25 11:03:00|3791.9|3785.9|3792.7|3786.7|3792.7|3786.7|3791.8|3785.8|0
1606302190000|2020-11-25 11:03:10|3793|3787|3794.3|3788.3|3794.4|3788.4|3793|3787|1
1606302200000|2020-11-25 11:03:20|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|0
1606302210000|2020-11-25 11:03:30|3794.4|3788.4|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|0
1606302220000|2020-11-25 11:03:40|3794.8|3788.8|3794.4|3788.4|3794.8|3788.8|3794.4|3788.4|0
1606302240000|2020-11-25 11:04:00|3794.2|3788.2|3792.8|3786.8|3794.2|3788.2|3792.8|3786.8|1
1606302250000|2020-11-25 11:04:10|3792.3|3786.3|3792.8|3786.8|3792.9|3786.9|3791.9|3785.9|0
1606302260000|2020-11-25 11:04:20|3791.9|3785.9|3792.3|3786.3|3792.3|3786.3|3791.9|3785.9|0
1606302270000|2020-11-25 11:04:30|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1606302280000|2020-11-25 11:04:40|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1606302300000|2020-11-25 11:05:00|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606302310000|2020-11-25 11:05:10|3792.9|3786.9|3792.9|3786.9|3793.3|3787.3|3792.9|3786.9|0
1606302320000|2020-11-25 11:05:20|||||||||1
1606302340000|2020-11-25 11:05:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606302350000|2020-11-25 11:05:50|3792.9|3786.9|3792.9|3786.9|3793.3|3787.3|3792.9|3786.9|0
1606302360000|2020-11-25 11:06:00|3793.3|3787.3|3793.9|3787.9|3793.9|3787.9|3792.9|3786.9|0
1606302370000|2020-11-25 11:06:10|3794.3|3788.3|3794.9|3788.9|3794.9|3788.9|3794.3|3788.3|0
1606302380000|2020-11-25 11:06:20|3794.4|3788.4|3794.3|3788.3|3794.4|3788.4|3794.3|3788.3|0
1606302390000|2020-11-25 11:06:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.8|3788.8|0
1606302400000|2020-11-25 11:06:40|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1606302420000|2020-11-25 11:07:00|3794.7|3788.7|3793.9|3787.9|3794.8|3788.8|3793.9|3787.9|0
1606302430000|2020-11-25 11:07:10|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|1
1606302440000|2020-11-25 11:07:20|3792.3|3786.3|3793.3|3787.3|3793.3|3787.3|3792.3|3786.3|1
1606302450000|2020-11-25 11:07:30|3793.8|3787.8|3793.8|3787.8|3794.3|3788.3|3793.3|3787.3|0
1606302460000|2020-11-25 11:07:40|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|0
1606302470000|2020-11-25 11:07:50|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|0
1606302500000|2020-11-25 11:08:20|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606302510000|2020-11-25 11:08:30|3794.3|3788.3|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|0
1606302520000|2020-11-25 11:08:40|3793.4|3787.4|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|0
1606302530000|2020-11-25 11:08:50|3793.4|3787.4|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1606302540000|2020-11-25 11:09:00|3793.8|3787.8|3792.5|3786.5|3793.9|3787.9|3792.5|3786.5|4
1606302550000|2020-11-25 11:09:10|3792|3786|3791.5|3785.5|3792|3786|3791.4|3785.4|1
1606302570000|2020-11-25 11:09:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1606302580000|2020-11-25 11:09:40|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|0
1606302590000|2020-11-25 11:09:50|3791.5|3785.5|3791.9|3785.9|3791.9|3785.9|3791.5|3785.5|0
1606302600000|2020-11-25 11:10:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606302610000|2020-11-25 11:10:10|3793.3|3787.3|3793.9|3787.9|3793.9|3787.9|3793.3|3787.3|5
1606302620000|2020-11-25 11:10:20|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|0
1606302630000|2020-11-25 11:10:30|3793.4|3787.4|3792.4|3786.4|3793.4|3787.4|3792.4|3786.4|1
1606302650000|2020-11-25 11:10:50|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1606302660000|2020-11-25 11:11:00|3791.4|3785.4|3791.4|3785.4|3791.8|3785.8|3791.4|3785.4|0
1606302670000|2020-11-25 11:11:10|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|0
1606302680000|2020-11-25 11:11:20|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1606302690000|2020-11-25 11:11:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1606302710000|2020-11-25 11:11:50|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|1
1606302730000|2020-11-25 11:12:10|3793|3787|3792.8|3786.8|3793|3787|3792.8|3786.8|0
1606302740000|2020-11-25 11:12:20|3792.9|3786.9|3794.4|3788.4|3794.4|3788.4|3792.8|3786.8|0
1606302750000|2020-11-25 11:12:30|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606302770000|2020-11-25 11:12:50|3794.6|3788.6|3794.9|3788.9|3795|3789|3794.6|3788.6|0
1606302780000|2020-11-25 11:13:00|3795|3789|3796.4|3790.4|3796.4|3790.4|3795|3789|1
1606302790000|2020-11-25 11:13:10|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.1|3790.1|0
1606302810000|2020-11-25 11:13:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1606302820000|2020-11-25 11:13:40|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606302840000|2020-11-25 11:14:00|3797|3791|3797|3791|3797|3791|3796.5|3790.5|0
1606302860000|2020-11-25 11:14:20|||||||||1
1606302880000|2020-11-25 11:14:40|3797.6|3791.6|3797.9|3791.9|3798.4|3792.4|3797.1|3791.1|0
1606302890000|2020-11-25 11:14:50|3798|3792|3798|3792|3798.4|3792.4|3797.9|3791.9|0
1606302900000|2020-11-25 11:15:00|3798.4|3792.4|3798.5|3792.5|3798.5|3792.5|3798.4|3792.4|0
1606302910000|2020-11-25 11:15:10|3799.5|3793.5|3798.9|3792.9|3799.5|3793.5|3798.9|3792.9|0
1606302920000|2020-11-25 11:15:20|3798.5|3792.5|3797.9|3791.9|3798.5|3792.5|3797.9|3791.9|0
1606302930000|2020-11-25 11:15:30|3798|3792|3798|3792|3798|3792|3797.5|3791.5|0
1606302940000|2020-11-25 11:15:40|||||||||1
1606302960000|2020-11-25 11:16:00|3797.9|3791.9|3797.9|3791.9|3798|3792|3797.9|3791.9|0
1606302970000|2020-11-25 11:16:10|3798|3792|3797|3791|3798|3792|3797|3791|0
1606302980000|2020-11-25 11:16:20|3796.5|3790.5|3797|3791|3797|3791|3796.5|3790.5|0
1606303000000|2020-11-25 11:16:40|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|0
1606303010000|2020-11-25 11:16:50|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|0
1606303020000|2020-11-25 11:17:00|3797|3791|3797|3791|3797|3791|3797|3791|2
1606303040000|2020-11-25 11:17:20|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|0
1606303050000|2020-11-25 11:17:30|3796.5|3790.5|3796.1|3790.1|3796.5|3790.5|3796|3790|0
1606303060000|2020-11-25 11:17:40|3796|3790|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|0
1606303070000|2020-11-25 11:17:50|3795.7|3789.7|3796.6|3790.6|3796.6|3790.6|3795.7|3789.7|0
1606303090000|2020-11-25 11:18:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1606303100000|2020-11-25 11:18:20|||||||||1
1606303110000|2020-11-25 11:18:30|3795.6|3789.6|3796.5|3790.5|3796.5|3790.5|3795.6|3789.6|0
1606303120000|2020-11-25 11:18:40|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|0
1606303130000|2020-11-25 11:18:50|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|1
1606303140000|2020-11-25 11:19:00|3796|3790|3795|3789|3796|3790|3795|3789|3
1606303150000|2020-11-25 11:19:10|3794.5|3788.5|3794|3788|3794.5|3788.5|3794|3788|0
1606303160000|2020-11-25 11:19:20|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|0
1606303170000|2020-11-25 11:19:30|3794.6|3788.6|3795.5|3789.5|3795.5|3789.5|3794.6|3788.6|0
1606303180000|2020-11-25 11:19:40|3796|3790|3796.5|3790.5|3796.5|3790.5|3796|3790|1
1606303200000|2020-11-25 11:20:00|3796|3790|3795.5|3789.5|3796.5|3790.5|3795.5|3789.5|0
1606303210000|2020-11-25 11:20:10|3796.5|3790.5|3796|3790|3796.5|3790.5|3796|3790|0
1606303220000|2020-11-25 11:20:20|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606303230000|2020-11-25 11:20:30|3795.9|3789.9|3797|3791|3797|3791|3795.9|3789.9|0
1606303250000|2020-11-25 11:20:50|||||||||1
1606303260000|2020-11-25 11:21:00|3797.1|3791.1|3798.5|3792.5|3798.5|3792.5|3797.1|3791.1|0
1606303270000|2020-11-25 11:21:10|3798|3792|3798|3792|3798|3792|3798|3792|0
1606303290000|2020-11-25 11:21:30|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|0
1606303310000|2020-11-25 11:21:50|3797.5|3791.5|3797.9|3791.9|3797.9|3791.9|3797.5|3791.5|0
1606303320000|2020-11-25 11:22:00|3797.5|3791.5|3796.9|3790.9|3797.5|3791.5|3796.9|3790.9|0
1606303330000|2020-11-25 11:22:10|3797|3791|3796.9|3790.9|3797|3791|3796.9|3790.9|1
1606303350000|2020-11-25 11:22:30|3796.5|3790.5|3796.5|3790.5|3796.9|3790.9|3796.5|3790.5|0
1606303360000|2020-11-25 11:22:40|3796.4|3790.4|3795.5|3789.5|3796.4|3790.4|3795.5|3789.5|0
1606303380000|2020-11-25 11:23:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.5|3789.5|0
1606303390000|2020-11-25 11:23:10|3795.5|3789.5|3794.9|3788.9|3795.5|3789.5|3794.5|3788.5|0
1606303400000|2020-11-25 11:23:20|3795|3789|3795|3789|3795|3789|3794.9|3788.9|1
1606303410000|2020-11-25 11:23:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1606303420000|2020-11-25 11:23:40|3794.5|3788.5|3794.9|3788.9|3794.9|3788.9|3794.5|3788.5|0
1606303440000|2020-11-25 11:24:00|3794.5|3788.5|3795.4|3789.4|3795.4|3789.4|3794.5|3788.5|0
1606303450000|2020-11-25 11:24:10|3795.5|3789.5|3796.5|3790.5|3796.5|3790.5|3795.5|3789.5|0
1606303460000|2020-11-25 11:24:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1606303470000|2020-11-25 11:24:30|3797|3791|3796.5|3790.5|3797|3791|3796.5|3790.5|0
1606303490000|2020-11-25 11:24:50|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1606303500000|2020-11-25 11:25:00|3796.5|3790.5|3796.5|3790.5|3796.9|3790.9|3796.5|3790.5|0
1606303510000|2020-11-25 11:25:10|3796|3790|3796|3790|3796|3790|3796|3790|0
1606303530000|2020-11-25 11:25:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1606303560000|2020-11-25 11:26:00|3796|3790|3796|3790|3796|3790|3795.5|3789.5|0
1606303570000|2020-11-25 11:26:10|3795.9|3789.9|3795|3789|3795.9|3789.9|3795|3789|1
1606303620000|2020-11-25 11:27:00|3794.9|3788.9|3796|3790|3796|3790|3794.5|3788.5|0
1606303640000|2020-11-25 11:27:20|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|3796.5|3790.5|1
1606303660000|2020-11-25 11:27:40|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.5|3789.5|0
1606303670000|2020-11-25 11:27:50|3795.5|3789.5|3795|3789|3795.5|3789.5|3795|3789|0
1606303680000|2020-11-25 11:28:00|3794.9|3788.9|3795|3789|3795.5|3789.5|3794.9|3788.9|0
1606303690000|2020-11-25 11:28:10|3794.5|3788.5|3793.5|3787.5|3794.9|3788.9|3793.5|3787.5|0
1606303700000|2020-11-25 11:28:20|3793.1|3787.1|3792.5|3786.5|3793.1|3787.1|3792.5|3786.5|0
1606303710000|2020-11-25 11:28:30|3792.1|3786.1|3792.5|3786.5|3792.5|3786.5|3792.1|3786.1|0
1606303720000|2020-11-25 11:28:40|3793|3787|3793|3787|3793.1|3787.1|3793|3787|1
1606303730000|2020-11-25 11:28:50|3794|3788|3793.4|3787.4|3794|3788|3793|3787|0
1606303740000|2020-11-25 11:29:00|3793|3787|3793|3787|3793|3787|3793|3787|0
1606303750000|2020-11-25 11:29:10|3793.1|3787.1|3793|3787|3793.1|3787.1|3793|3787|0
1606303760000|2020-11-25 11:29:20|3793.1|3787.1|3793|3787|3793.1|3787.1|3793|3787|1
1606303770000|2020-11-25 11:29:30|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1606303780000|2020-11-25 11:29:40|3793|3787|3793|3787|3793|3787|3793|3787|0
1606303790000|2020-11-25 11:29:50|3792.9|3786.9|3793|3787|3793|3787|3792.5|3786.5|0
1606303820000|2020-11-25 11:30:20|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|0
1606303850000|2020-11-25 11:30:50|3792.9|3786.9|3792|3786|3793|3787|3791.5|3785.5|1
1606303860000|2020-11-25 11:31:00|3791.9|3785.9|3791.5|3785.5|3792|3786|3791.5|3785.5|0
1606303870000|2020-11-25 11:31:10|3791.6|3785.6|3791.5|3785.5|3792|3786|3791.5|3785.5|0
1606303880000|2020-11-25 11:31:20|3791|3785|3791|3785|3791|3785|3791|3785|1
1606303890000|2020-11-25 11:31:30|3790.5|3784.5|3791|3785|3791|3785|3790.5|3784.5|0
1606303900000|2020-11-25 11:31:40|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|0
1606303910000|2020-11-25 11:31:50|3792|3786|3792.5|3786.5|3792.5|3786.5|3792|3786|0
1606303920000|2020-11-25 11:32:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1606303930000|2020-11-25 11:32:10|3792|3786|3792|3786|3792|3786|3791.5|3785.5|0
1606303960000|2020-11-25 11:32:40|3791.5|3785.5|3791|3785|3791.5|3785.5|3791|3785|1
1606303970000|2020-11-25 11:32:50|3791.1|3785.1|3790|3784|3791.4|3785.4|3790|3784|0
1606303980000|2020-11-25 11:33:00|3789.5|3783.5|3790|3784|3790|3784|3789.5|3783.5|0
1606303990000|2020-11-25 11:33:10|3790.5|3784.5|3791|3785|3791|3785|3790.5|3784.5|0
1606304000000|2020-11-25 11:33:20|3791.1|3785.1|3791|3785|3791.1|3785.1|3791|3785|0
1606304010000|2020-11-25 11:33:30|3791.1|3785.1|3791|3785|3791.1|3785.1|3791|3785|0
1606304030000|2020-11-25 11:33:50|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|1
1606304040000|2020-11-25 11:34:00|3791|3785|3791|3785|3791.5|3785.5|3791|3785|0
1606304050000|2020-11-25 11:34:10|3790.9|3784.9|3791|3785|3791|3785|3790.6|3784.6|0
1606304070000|2020-11-25 11:34:30|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|0
1606304090000|2020-11-25 11:34:50|3791.6|3785.6|3792.5|3786.5|3792.5|3786.5|3791.6|3785.6|0
1606304100000|2020-11-25 11:35:00|3793|3787|3793|3787|3793|3787|3793|3787|0
1606304110000|2020-11-25 11:35:10|3793.5|3787.5|3793|3787|3793.5|3787.5|3793|3787|2
1606304120000|2020-11-25 11:35:20|3793.1|3787.1|3793.5|3787.5|3793.5|3787.5|3793.1|3787.1|0
1606304130000|2020-11-25 11:35:30|3793.6|3787.6|3794|3788|3794.5|3788.5|3793.6|3787.6|0
1606304150000|2020-11-25 11:35:50|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|2
1606304160000|2020-11-25 11:36:00|3793.9|3787.9|3793.5|3787.5|3794|3788|3793.5|3787.5|0
1606304170000|2020-11-25 11:36:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1606304180000|2020-11-25 11:36:20|3794|3788|3793.9|3787.9|3794|3788|3793.9|3787.9|0
1606304190000|2020-11-25 11:36:30|3794|3788|3793.9|3787.9|3794|3788|3793.9|3787.9|1
1606304210000|2020-11-25 11:36:50|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|0
1606304220000|2020-11-25 11:37:00|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1606304230000|2020-11-25 11:37:10|3793.5|3787.5|3794|3788|3794|3788|3793.5|3787.5|0
1606304240000|2020-11-25 11:37:20|3793.5|3787.5|3794|3788|3794|3788|3793.5|3787.5|0
1606304250000|2020-11-25 11:37:30|3794.4|3788.4|3795|3789|3795|3789|3794.4|3788.4|2
1606304260000|2020-11-25 11:37:40|3795.9|3789.9|3795.5|3789.5|3796|3790|3795.5|3789.5|0
1606304270000|2020-11-25 11:37:50|3795.9|3789.9|3796.3|3790.3|3796.4|3790.4|3795.9|3789.9|1
1606304280000|2020-11-25 11:38:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1606304300000|2020-11-25 11:38:20|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606304310000|2020-11-25 11:38:30|3795|3789|3795|3789|3795|3789|3795|3789|0
1606304320000|2020-11-25 11:38:40|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1606304340000|2020-11-25 11:39:00|3794.5|3788.5|3795.4|3789.4|3795.4|3789.4|3794.5|3788.5|0
1606304350000|2020-11-25 11:39:10|||||||||1
1606304360000|2020-11-25 11:39:20|3796.2|3790.2|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|3
1606304380000|2020-11-25 11:39:40|3796.9|3790.9|3797.1|3791.1|3797.1|3791.1|3796.9|3790.9|4
1606304390000|2020-11-25 11:39:50|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797|3791|0
1606304400000|2020-11-25 11:40:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606304410000|2020-11-25 11:40:10|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606304420000|2020-11-25 11:40:20|3797|3791|3797|3791|3797|3791|3797|3791|1
1606304430000|2020-11-25 11:40:30|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1606304450000|2020-11-25 11:40:50|3797.5|3791.5|3797|3791|3797.5|3791.5|3797|3791|0
1606304460000|2020-11-25 11:41:00|3797.4|3791.4|3799.9|3793.9|3800.3|3794.3|3797.4|3791.4|2
1606304470000|2020-11-25 11:41:10|3799.5|3793.5|3800|3794|3800.5|3794.5|3799.5|3793.5|2
1606304480000|2020-11-25 11:41:20|3800.8|3794.8|3800.5|3794.5|3800.8|3794.8|3800.5|3794.5|0
1606304490000|2020-11-25 11:41:30|3800|3794|3800|3794|3800.5|3794.5|3799.5|3793.5|0
1606304500000|2020-11-25 11:41:40|3800.5|3794.5|3800|3794|3800.5|3794.5|3800|3794|0
1606304520000|2020-11-25 11:42:00|3800.5|3794.5|3801|3795|3801|3795|3800|3794|0
1606304530000|2020-11-25 11:42:10|3800.9|3794.9|3801|3795|3801|3795|3800.5|3794.5|0
1606304540000|2020-11-25 11:42:20|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|0
1606304550000|2020-11-25 11:42:30|3800.5|3794.5|3801.1|3795.1|3801.1|3795.1|3800.5|3794.5|0
1606304560000|2020-11-25 11:42:40|3801.5|3795.5|3802.5|3796.5|3802.5|3796.5|3801.5|3795.5|0
1606304570000|2020-11-25 11:42:50|3802.1|3796.1|3801.5|3795.5|3802.1|3796.1|3801.5|3795.5|0
1606304580000|2020-11-25 11:43:00|3801.1|3795.1|3801|3795|3801.1|3795.1|3801|3795|1
1606304590000|2020-11-25 11:43:10|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|0
1606304620000|2020-11-25 11:43:40|3801.1|3795.1|3802|3796|3802|3796|3801.1|3795.1|0
1606304640000|2020-11-25 11:44:00|3801.1|3795.1|3801.5|3795.5|3801.6|3795.6|3801.1|3795.1|0
1606304650000|2020-11-25 11:44:10|3801.9|3795.9|3801.5|3795.5|3802|3796|3801.5|3795.5|0
1606304660000|2020-11-25 11:44:20|||||||||1
1606304670000|2020-11-25 11:44:30|3802|3796|3802.5|3796.5|3802.5|3796.5|3802|3796|0
1606304680000|2020-11-25 11:44:40|3803|3797|3805|3799|3805|3799|3803|3797|0
1606304690000|2020-11-25 11:44:50|3804.6|3798.6|3805|3799|3805.4|3799.4|3804.6|3798.6|0
1606304700000|2020-11-25 11:45:00|3805.1|3799.1|3803.9|3797.9|3805.1|3799.1|3803.9|3797.9|1
1606304730000|2020-11-25 11:45:30|3804|3798|3804.3|3798.3|3804.3|3798.3|3804|3798|0
1606304740000|2020-11-25 11:45:40|3803.9|3797.9|3803.9|3797.9|3804|3798|3803.9|3797.9|26
1606304750000|2020-11-25 11:45:50|3803.5|3797.5|3803.9|3797.9|3803.9|3797.9|3803.5|3797.5|0
1606304760000|2020-11-25 11:46:00|3803.5|3797.5|3805|3799|3805|3799|3803.5|3797.5|1
1606304770000|2020-11-25 11:46:10|3804.9|3798.9|3804.5|3798.5|3804.9|3798.9|3804.5|3798.5|2
1606304780000|2020-11-25 11:46:20|3804.6|3798.6|3803.8|3797.8|3804.6|3798.6|3803.8|3797.8|1
1606304790000|2020-11-25 11:46:30|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1606304800000|2020-11-25 11:46:40|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1606304810000|2020-11-25 11:46:50|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1606304820000|2020-11-25 11:47:00|3803.9|3797.9|3803.7|3797.7|3803.9|3797.9|3803.7|3797.7|0
1606304830000|2020-11-25 11:47:10|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1606304840000|2020-11-25 11:47:20|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1606304850000|2020-11-25 11:47:30|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1606304860000|2020-11-25 11:47:40|||||||||1
1606304870000|2020-11-25 11:47:50|3802.7|3796.7|3801.8|3795.8|3802.7|3796.7|3800.8|3794.8|0
1606304890000|2020-11-25 11:48:10|||||||||1
1606304900000|2020-11-25 11:48:20|3801.3|3795.3|3801.8|3795.8|3801.8|3795.8|3801.3|3795.3|0
1606304930000|2020-11-25 11:48:50|3802.2|3796.2|3801.8|3795.8|3802.2|3796.2|3801.8|3795.8|0
1606304940000|2020-11-25 11:49:00|3801.7|3795.7|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|0
1606304950000|2020-11-25 11:49:10|3801.5|3795.5|3801.8|3795.8|3802.3|3796.3|3801.5|3795.5|0
1606304970000|2020-11-25 11:49:30|||||||||1
1606304980000|2020-11-25 11:49:40|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|1
1606305010000|2020-11-25 11:50:10|3801.8|3795.8|3803.2|3797.2|3803.2|3797.2|3801.8|3795.8|0
1606305030000|2020-11-25 11:50:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606305050000|2020-11-25 11:50:50|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|1
1606305060000|2020-11-25 11:51:00|3803.1|3797.1|3801.8|3795.8|3803.1|3797.1|3801.7|3795.7|0
1606305090000|2020-11-25 11:51:30|3801.9|3795.9|3800.8|3794.8|3801.9|3795.9|3800.8|3794.8|0
1606305130000|2020-11-25 11:52:10|||||||||1
1606305140000|2020-11-25 11:52:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|0
1606305150000|2020-11-25 11:52:30|3799.8|3793.8|3799.9|3793.9|3800.3|3794.3|3799.8|3793.8|0
1606305160000|2020-11-25 11:52:40|3800.3|3794.3|3801.3|3795.3|3801.3|3795.3|3799.8|3793.8|1
1606305170000|2020-11-25 11:52:50|3800.5|3794.5|3800.9|3794.9|3800.9|3794.9|3800.5|3794.5|0
1606305180000|2020-11-25 11:53:00|3801.3|3795.3|3800.8|3794.8|3801.8|3795.8|3800.8|3794.8|0
1606305190000|2020-11-25 11:53:10|3801.4|3795.4|3801.8|3795.8|3801.8|3795.8|3801.4|3795.4|0
1606305200000|2020-11-25 11:53:20|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|0
1606305210000|2020-11-25 11:53:30|3802.9|3796.9|3802.8|3796.8|3802.9|3796.9|3802.8|3796.8|0
1606305220000|2020-11-25 11:53:40|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1606305240000|2020-11-25 11:54:00|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606305280000|2020-11-25 11:54:40|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|1
1606305290000|2020-11-25 11:54:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606305360000|2020-11-25 11:56:00|3803.3|3797.3|3802.8|3796.8|3803.9|3797.9|3801.8|3795.8|1
1606305370000|2020-11-25 11:56:10|3802.7|3796.7|3801.8|3795.8|3802.7|3796.7|3801.8|3795.8|0
1606305390000|2020-11-25 11:56:30|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1606305400000|2020-11-25 11:56:40|3801.9|3795.9|3801.8|3795.8|3801.9|3795.9|3801.8|3795.8|0
1606305410000|2020-11-25 11:56:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606305430000|2020-11-25 11:57:10|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|0
1606305440000|2020-11-25 11:57:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1606305460000|2020-11-25 11:57:40|3801.7|3795.7|3801.3|3795.3|3801.7|3795.7|3801.3|3795.3|0
1606305480000|2020-11-25 11:58:00|3801.4|3795.4|3801.9|3795.9|3802.3|3796.3|3801.4|3795.4|0
1606305490000|2020-11-25 11:58:10|3802.3|3796.3|3802.9|3796.9|3802.9|3796.9|3802.3|3796.3|0
1606305510000|2020-11-25 11:58:30|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606305520000|2020-11-25 11:58:40|||||||||1
1606305560000|2020-11-25 11:59:20|3803.7|3797.7|3804.3|3798.3|3804.3|3798.3|3803.7|3797.7|0
1606305590000|2020-11-25 11:59:50|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|1
1606305600000|2020-11-25 12:00:00|3804.8|3798.8|3803.8|3797.8|3804.8|3798.8|3803.8|3797.8|0
1606305610000|2020-11-25 12:00:10|3803.9|3797.9|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|0
1606305620000|2020-11-25 12:00:20|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|0
1606305630000|2020-11-25 12:00:30|3805.2|3799.2|3805.3|3799.3|3805.4|3799.4|3804.8|3798.8|1
1606305660000|2020-11-25 12:01:00|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1606305680000|2020-11-25 12:01:20|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|0
1606305700000|2020-11-25 12:01:40|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1606305710000|2020-11-25 12:01:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.3|3799.3|2
1606305720000|2020-11-25 12:02:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3804.4|3798.4|0
1606305730000|2020-11-25 12:02:10|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.9|3798.9|0
1606305750000|2020-11-25 12:02:30|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.9|3798.9|0
1606305760000|2020-11-25 12:02:40|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.4|3798.4|0
1606305770000|2020-11-25 12:02:50|3805.4|3799.4|3804.4|3798.4|3805.4|3799.4|3804.4|3798.4|0
1606305780000|2020-11-25 12:03:00|3804.5|3798.5|3804.9|3798.9|3805.3|3799.3|3804.4|3798.4|0
1606305790000|2020-11-25 12:03:10|3805.3|3799.3|3805.3|3799.3|3805.4|3799.4|3804.9|3798.9|2
1606305800000|2020-11-25 12:03:20|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|0
1606305810000|2020-11-25 12:03:30|3804.8|3798.8|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|0
1606305820000|2020-11-25 12:03:40|3804.9|3798.9|3804.3|3798.3|3804.9|3798.9|3804.3|3798.3|0
1606305830000|2020-11-25 12:03:50|3804.4|3798.4|3805.3|3799.3|3805.3|3799.3|3804.4|3798.4|0
1606305860000|2020-11-25 12:04:20|3805.4|3799.4|3805.9|3799.9|3806.3|3800.3|3805.4|3799.4|0
1606305870000|2020-11-25 12:04:30|3806|3800|3805.9|3799.9|3806|3800|3805.9|3799.9|2
1606305890000|2020-11-25 12:04:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606305900000|2020-11-25 12:05:00|3805.9|3799.9|3806.3|3800.3|3806.3|3800.3|3805.4|3799.4|0
1606305910000|2020-11-25 12:05:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606305920000|2020-11-25 12:05:20|3806.3|3800.3|3805.9|3799.9|3806.3|3800.3|3805.9|3799.9|0
1606305950000|2020-11-25 12:05:50|3805.4|3799.4|3805.5|3799.5|3805.5|3799.5|3805.4|3799.4|1
1606305960000|2020-11-25 12:06:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606305990000|2020-11-25 12:06:30|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606306010000|2020-11-25 12:06:50|3805.9|3799.9|3806.3|3800.3|3806.3|3800.3|3805.9|3799.9|0
1606306020000|2020-11-25 12:07:00|3805.9|3799.9|3806.9|3800.9|3807.3|3801.3|3805.9|3799.9|2
1606306030000|2020-11-25 12:07:10|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.4|3800.4|0
1606306040000|2020-11-25 12:07:20|3807.3|3801.3|3806.9|3800.9|3807.3|3801.3|3806.4|3800.4|0
1606306070000|2020-11-25 12:07:50|3807.3|3801.3|3806.9|3800.9|3807.3|3801.3|3806.9|3800.9|0
1606306090000|2020-11-25 12:08:10|3807.3|3801.3|3807.4|3801.4|3807.4|3801.4|3807.3|3801.3|0
1606306100000|2020-11-25 12:08:20|3807.5|3801.5|3808.1|3802.1|3808.1|3802.1|3807.5|3801.5|11
1606306110000|2020-11-25 12:08:30|3808|3802|3808|3802|3808.1|3802.1|3808|3802|0
1606306120000|2020-11-25 12:08:40|3807.9|3801.9|3807.9|3801.9|3808|3802|3807.5|3801.5|0
1606306130000|2020-11-25 12:08:50|3808|3802|3807.1|3801.1|3808.4|3802.4|3807.1|3801.1|0
1606306160000|2020-11-25 12:09:20|3805.5|3799.5|3806|3800|3806|3800|3805.5|3799.5|1
1606306180000|2020-11-25 12:09:40|3805.5|3799.5|3806.1|3800.1|3806.1|3800.1|3805.5|3799.5|0
1606306190000|2020-11-25 12:09:50|3806|3800|3804.5|3798.5|3806|3800|3804.5|3798.5|0
1606306200000|2020-11-25 12:10:00|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|0
1606306210000|2020-11-25 12:10:10|3803.7|3797.7|3804.1|3798.1|3804.1|3798.1|3803.7|3797.7|0
1606306220000|2020-11-25 12:10:20|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|1
1606306240000|2020-11-25 12:10:40|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|0
1606306270000|2020-11-25 12:11:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|5
1606306290000|2020-11-25 12:11:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|5
1606306310000|2020-11-25 12:11:50|3803|3797|3803.5|3797.5|3803.5|3797.5|3803|3797|0
1606306320000|2020-11-25 12:12:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606306340000|2020-11-25 12:12:20|3803|3797|3804.1|3798.1|3804.1|3798.1|3803|3797|1
1606306360000|2020-11-25 12:12:40|3804.5|3798.5|3803.5|3797.5|3804.5|3798.5|3803.5|3797.5|0
1606306370000|2020-11-25 12:12:50|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606306380000|2020-11-25 12:13:00|3803|3797|3803|3797|3803|3797|3803|3797|0
1606306390000|2020-11-25 12:13:10|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803|3797|0
1606306400000|2020-11-25 12:13:20|3803.5|3797.5|3803.1|3797.1|3803.5|3797.5|3803.1|3797.1|0
1606306410000|2020-11-25 12:13:30|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1606306430000|2020-11-25 12:13:50|3803.1|3797.1|3803|3797|3803.1|3797.1|3803|3797|0
1606306440000|2020-11-25 12:14:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803|3797|0
1606306450000|2020-11-25 12:14:10|||||||||1
1606306460000|2020-11-25 12:14:20|3803.5|3797.5|3802.7|3796.7|3803.5|3797.5|3802.5|3796.5|0
1606306470000|2020-11-25 12:14:30|3803.1|3797.1|3803.5|3797.5|3803.5|3797.5|3803.1|3797.1|0
1606306490000|2020-11-25 12:14:50|3804|3798|3804.1|3798.1|3804.6|3798.6|3804|3798|0
1606306530000|2020-11-25 12:15:30|3804|3798|3804|3798|3804|3798|3804|3798|1
1606306560000|2020-11-25 12:16:00|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1606306570000|2020-11-25 12:16:10|3803.6|3797.6|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|0
1606306580000|2020-11-25 12:16:20|3803.7|3797.7|3804.1|3798.1|3804.6|3798.6|3803.7|3797.7|0
1606306590000|2020-11-25 12:16:30|3804.6|3798.6|3806.1|3800.1|3806.1|3800.1|3804.6|3798.6|1
1606306600000|2020-11-25 12:16:40|3806|3800|3806|3800|3806|3800|3806|3800|0
1606306610000|2020-11-25 12:16:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606306620000|2020-11-25 12:17:00|3806|3800|3806|3800|3806.1|3800.1|3806|3800|0
1606306630000|2020-11-25 12:17:10|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606306640000|2020-11-25 12:17:20|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|0
1606306650000|2020-11-25 12:17:30|3806|3800|3805.9|3799.9|3806|3800|3805.9|3799.9|0
1606306670000|2020-11-25 12:17:50|3805.5|3799.5|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|0
1606306690000|2020-11-25 12:18:10|3806.4|3800.4|3805.9|3799.9|3806.4|3800.4|3805.9|3799.9|1
1606306710000|2020-11-25 12:18:30|3805.5|3799.5|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|0
1606306730000|2020-11-25 12:18:50|3806|3800|3806.1|3800.1|3806.5|3800.5|3806|3800|1
1606306740000|2020-11-25 12:19:00|3806|3800|3806|3800|3806|3800|3806|3800|0
1606306750000|2020-11-25 12:19:10|3806.1|3800.1|3809|3803|3809|3803|3806.1|3800.1|0
1606306760000|2020-11-25 12:19:20|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|0
1606306770000|2020-11-25 12:19:30|3807.7|3801.7|3809.1|3803.1|3809.5|3803.5|3807.7|3801.7|1
1606306800000|2020-11-25 12:20:00|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|2
1606306810000|2020-11-25 12:20:10|3808.6|3802.6|3808|3802|3808.6|3802.6|3808|3802|1
1606306820000|2020-11-25 12:20:20|3807.5|3801.5|3806.5|3800.5|3807.5|3801.5|3806.5|3800.5|0
1606306830000|2020-11-25 12:20:30|3806.6|3800.6|3806.5|3800.5|3806.9|3800.9|3806.5|3800.5|0
1606306840000|2020-11-25 12:20:40|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|62
1606306860000|2020-11-25 12:21:00|3805|3799|3805|3799|3805.1|3799.1|3805|3799|0
1606306880000|2020-11-25 12:21:20|3805.1|3799.1|3805|3799|3805.1|3799.1|3805|3799|1
1606306910000|2020-11-25 12:21:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606306920000|2020-11-25 12:22:00|3804.1|3798.1|3806|3800|3806|3800|3803.5|3797.5|2
1606306930000|2020-11-25 12:22:10|3805.1|3799.1|3805|3799|3805.1|3799.1|3805|3799|1
1606306960000|2020-11-25 12:22:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|0
1606306970000|2020-11-25 12:22:50|3805.4|3799.4|3804.6|3798.6|3805.4|3799.4|3804.6|3798.6|0
1606306980000|2020-11-25 12:23:00|3804.5|3798.5|3805|3799|3805|3799|3804.5|3798.5|0
1606307000000|2020-11-25 12:23:20|3804.9|3798.9|3804|3798|3805|3799|3804|3798|1
1606307020000|2020-11-25 12:23:40|3804.5|3798.5|3804|3798|3804.5|3798.5|3804|3798|0
1606307030000|2020-11-25 12:23:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606307040000|2020-11-25 12:24:00|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804|3798|0
1606307050000|2020-11-25 12:24:10|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|13
1606307070000|2020-11-25 12:24:30|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|1
1606307080000|2020-11-25 12:24:40|3804|3798|3804|3798|3804|3798|3804|3798|3
1606307090000|2020-11-25 12:24:50|3804.1|3798.1|3804.5|3798.5|3804.5|3798.5|3804.1|3798.1|0
1606307100000|2020-11-25 12:25:00|||||||||3
1606307120000|2020-11-25 12:25:20|3804.6|3798.6|3805.1|3799.1|3805.5|3799.5|3804.6|3798.6|0
1606307130000|2020-11-25 12:25:30|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|0
1606307140000|2020-11-25 12:25:40|3805.1|3799.1|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|0
1606307150000|2020-11-25 12:25:50|3805.6|3799.6|3806|3800|3806|3800|3805.5|3799.5|1
1606307160000|2020-11-25 12:26:00|3805.5|3799.5|3805|3799|3805.5|3799.5|3805|3799|0
1606307170000|2020-11-25 12:26:10|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|3805.5|3799.5|0
1606307200000|2020-11-25 12:26:40|3805.6|3799.6|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|0
1606307210000|2020-11-25 12:26:50|3805.5|3799.5|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|0
1606307220000|2020-11-25 12:27:00|||||||||2
1606307230000|2020-11-25 12:27:10|3805|3799|3805|3799|3805|3799|3805|3799|1
1606307260000|2020-11-25 12:27:40|3805.1|3799.1|3806|3800|3806|3800|3805.1|3799.1|0
1606307270000|2020-11-25 12:27:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606307290000|2020-11-25 12:28:10|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606307300000|2020-11-25 12:28:20|3807|3801|3806.5|3800.5|3807|3801|3806.5|3800.5|0
1606307310000|2020-11-25 12:28:30|3807.1|3801.1|3807|3801|3807.1|3801.1|3806.5|3800.5|1
1606307330000|2020-11-25 12:28:50|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606307340000|2020-11-25 12:29:00|3807|3801|3807|3801|3807|3801|3807|3801|0
1606307350000|2020-11-25 12:29:10|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606307370000|2020-11-25 12:29:30|||||||||1
1606307390000|2020-11-25 12:29:50|3807|3801|3807|3801|3807|3801|3807|3801|1
1606307400000|2020-11-25 12:30:00|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|0
1606307410000|2020-11-25 12:30:10|3807|3801|3806.6|3800.6|3807|3801|3806.6|3800.6|1
1606307420000|2020-11-25 12:30:20|3807|3801|3807|3801|3807|3801|3807|3801|0
1606307430000|2020-11-25 12:30:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1606307460000|2020-11-25 12:31:00|3807|3801|3808.1|3802.1|3808.1|3802.1|3806.6|3800.6|12
1606307470000|2020-11-25 12:31:10|3808|3802|3807.5|3801.5|3808|3802|3807.5|3801.5|2
1606307480000|2020-11-25 12:31:20|3807|3801|3807|3801|3807|3801|3807|3801|0
1606307490000|2020-11-25 12:31:30|3806.5|3800.5|3807|3801|3807|3801|3806.5|3800.5|0
1606307500000|2020-11-25 12:31:40|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606307510000|2020-11-25 12:31:50|3807.6|3801.6|3808.6|3802.6|3808.6|3802.6|3807.6|3801.6|5
1606307520000|2020-11-25 12:32:00|3808.1|3802.1|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|1
1606307530000|2020-11-25 12:32:10|3808|3802|3807.6|3801.6|3808|3802|3807.6|3801.6|0
1606307540000|2020-11-25 12:32:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3807.6|3801.6|2
1606307550000|2020-11-25 12:32:30|3808|3802|3807.6|3801.6|3808|3802|3807.6|3801.6|0
1606307580000|2020-11-25 12:33:00|3807.5|3801.5|3807.6|3801.6|3807.6|3801.6|3807.5|3801.5|0
1606307620000|2020-11-25 12:33:40|3807.5|3801.5|3807.6|3801.6|3807.6|3801.6|3807.5|3801.5|2
1606307630000|2020-11-25 12:33:50|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606307650000|2020-11-25 12:34:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|0
1606307660000|2020-11-25 12:34:20|3807.5|3801.5|3807.6|3801.6|3807.6|3801.6|3807.5|3801.5|10
1606307670000|2020-11-25 12:34:30|||||||||1
1606307690000|2020-11-25 12:34:50|3807.4|3801.4|3807.5|3801.5|3807.5|3801.5|3807.4|3801.4|7
1606307700000|2020-11-25 12:35:00|3807.4|3801.4|3804.5|3798.5|3807.4|3801.4|3804.5|3798.5|4
1606307710000|2020-11-25 12:35:10|||||||||2
1606307720000|2020-11-25 12:35:20|3804.1|3798.1|3804.5|3798.5|3804.5|3798.5|3804.1|3798.1|0
1606307730000|2020-11-25 12:35:30|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3804.5|3798.5|0
1606307740000|2020-11-25 12:35:40|3805.2|3799.2|3805.5|3799.5|3805.5|3799.5|3805.1|3799.1|1
1606307750000|2020-11-25 12:35:50|3806|3800|3805.5|3799.5|3806.5|3800.5|3805.5|3799.5|0
1606307760000|2020-11-25 12:36:00|3805.6|3799.6|3806|3800|3806.5|3800.5|3804.6|3798.6|8
1606307770000|2020-11-25 12:36:10|3806.8|3800.8|3807|3801|3807|3801|3806.8|3800.8|0
1606307780000|2020-11-25 12:36:20|3807.1|3801.1|3807|3801|3807.1|3801.1|3807|3801|0
1606307790000|2020-11-25 12:36:30|3806.9|3800.9|3807|3801|3807.5|3801.5|3806.9|3800.9|103
1606307800000|2020-11-25 12:36:40|3806.6|3800.6|3806.9|3800.9|3807.4|3801.4|3806.6|3800.6|19
1606307820000|2020-11-25 12:37:00|3807|3801|3806.4|3800.4|3807.3|3801.3|3806.4|3800.4|2
1606307830000|2020-11-25 12:37:10|3806.3|3800.3|3807.4|3801.4|3807.4|3801.4|3806.3|3800.3|0
1606307840000|2020-11-25 12:37:20|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1606307850000|2020-11-25 12:37:30|3808.3|3802.3|3808.4|3802.4|3808.4|3802.4|3808.3|3802.3|0
1606307860000|2020-11-25 12:37:40|3807.8|3801.8|3807.4|3801.4|3807.9|3801.9|3807.3|3801.3|0
1606307870000|2020-11-25 12:37:50|3807.3|3801.3|3807.7|3801.7|3807.8|3801.8|3807.3|3801.3|0
1606307880000|2020-11-25 12:38:00|3807.3|3801.3|3807.4|3801.4|3807.4|3801.4|3806.8|3800.8|0
1606307890000|2020-11-25 12:38:10|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|0
1606307900000|2020-11-25 12:38:20|3807.4|3801.4|3807.8|3801.8|3808.3|3802.3|3807.4|3801.4|1
1606307910000|2020-11-25 12:38:30|3807.7|3801.7|3808.4|3802.4|3808.4|3802.4|3807.3|3801.3|0
1606307920000|2020-11-25 12:38:40|3808.3|3802.3|3807.8|3801.8|3808.4|3802.4|3807.8|3801.8|0
1606307930000|2020-11-25 12:38:50|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|0
1606307950000|2020-11-25 12:39:10|3808.3|3802.3|3807.7|3801.7|3808.3|3802.3|3807.7|3801.7|0
1606307960000|2020-11-25 12:39:20|3807.6|3801.6|3806.7|3800.7|3808|3802|3806.7|3800.7|0
1606307970000|2020-11-25 12:39:30|3807.1|3801.1|3806.7|3800.7|3807.5|3801.5|3806.7|3800.7|3
1606307980000|2020-11-25 12:39:40|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1606308000000|2020-11-25 12:40:00|3806.3|3800.3|3806.7|3800.7|3806.7|3800.7|3806.3|3800.3|0
1606308010000|2020-11-25 12:40:10|||||||||1
1606308020000|2020-11-25 12:40:20|3806.2|3800.2|3806.2|3800.2|3806.7|3800.7|3806.2|3800.2|1
1606308030000|2020-11-25 12:40:30|3806.7|3800.7|3806.2|3800.2|3806.7|3800.7|3806.2|3800.2|0
1606308050000|2020-11-25 12:40:50|3806.7|3800.7|3804.7|3798.7|3806.7|3800.7|3804.7|3798.7|3
1606308060000|2020-11-25 12:41:00|3805.2|3799.2|3804.2|3798.2|3805.2|3799.2|3804.2|3798.2|0
1606308080000|2020-11-25 12:41:20|3804.4|3798.4|3804.8|3798.8|3804.8|3798.8|3804.4|3798.4|0
1606308090000|2020-11-25 12:41:30|3804.6|3798.6|3804.7|3798.7|3805.2|3799.2|3804.2|3798.2|1
1606308100000|2020-11-25 12:41:40|3804.2|3798.2|3804.7|3798.7|3804.7|3798.7|3804.2|3798.2|0
1606308110000|2020-11-25 12:41:50|3804.6|3798.6|3804.2|3798.2|3804.6|3798.6|3804.2|3798.2|0
1606308120000|2020-11-25 12:42:00|3804.3|3798.3|3804.2|3798.2|3804.3|3798.3|3804.2|3798.2|0
1606308130000|2020-11-25 12:42:10|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1606308140000|2020-11-25 12:42:20|3804.3|3798.3|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|2
1606308150000|2020-11-25 12:42:30|3805.1|3799.1|3805.1|3799.1|3805.7|3799.7|3805.1|3799.1|1
1606308160000|2020-11-25 12:42:40|3804.7|3798.7|3804.2|3798.2|3805.1|3799.1|3804.2|3798.2|0
1606308170000|2020-11-25 12:42:50|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803|3797|1
1606308180000|2020-11-25 12:43:00|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|0
1606308190000|2020-11-25 12:43:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606308210000|2020-11-25 12:43:30|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|0
1606308220000|2020-11-25 12:43:40|3804.1|3798.1|3803.7|3797.7|3804.1|3798.1|3803.7|3797.7|0
1606308230000|2020-11-25 12:43:50|3803.2|3797.2|3804.7|3798.7|3804.7|3798.7|3803.2|3797.2|0
1606308250000|2020-11-25 12:44:10|3805.1|3799.1|3804.6|3798.6|3805.1|3799.1|3804.1|3798.1|2
1606308280000|2020-11-25 12:44:40|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|0
1606308290000|2020-11-25 12:44:50|3804.7|3798.7|3804.6|3798.6|3804.7|3798.7|3804.6|3798.6|1
1606308300000|2020-11-25 12:45:00|3803.6|3797.6|3804.6|3798.6|3804.6|3798.6|3803.1|3797.1|0
1606308320000|2020-11-25 12:45:20|3804.5|3798.5|3804.6|3798.6|3804.6|3798.6|3804|3798|0
1606308330000|2020-11-25 12:45:30|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606308340000|2020-11-25 12:45:40|3804.9|3798.9|3805.9|3799.9|3805.9|3799.9|3804.9|3798.9|1
1606308350000|2020-11-25 12:45:50|3805.8|3799.8|3806.4|3800.4|3806.5|3800.5|3805.5|3799.5|0
1606308360000|2020-11-25 12:46:00|3806|3800|3806|3800|3806|3800|3805.5|3799.5|0
1606308380000|2020-11-25 12:46:20|3805|3799|3805|3799|3805|3799|3804.6|3798.6|1
1606308390000|2020-11-25 12:46:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|1
1606308400000|2020-11-25 12:46:40|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|0
1606308410000|2020-11-25 12:46:50|3806.3|3800.3|3805.9|3799.9|3806.3|3800.3|3805.5|3799.5|1
1606308420000|2020-11-25 12:47:00|3805.4|3799.4|3806.3|3800.3|3806.3|3800.3|3805.4|3799.4|0
1606308430000|2020-11-25 12:47:10|3805.9|3799.9|3806.3|3800.3|3806.3|3800.3|3805.9|3799.9|0
1606308440000|2020-11-25 12:47:20|3805.5|3799.5|3806.4|3800.4|3806.4|3800.4|3805.4|3799.4|0
1606308460000|2020-11-25 12:47:40|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|0
1606308480000|2020-11-25 12:48:00|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|1
1606308510000|2020-11-25 12:48:30|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3806|3800|1
1606308520000|2020-11-25 12:48:40|3806.8|3800.8|3807.5|3801.5|3807.5|3801.5|3806.8|3800.8|0
1606308530000|2020-11-25 12:48:50|3807|3801|3807|3801|3807|3801|3807|3801|0
1606308540000|2020-11-25 12:49:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606308550000|2020-11-25 12:49:10|3807|3801|3806.9|3800.9|3807|3801|3806.9|3800.9|1
1606308570000|2020-11-25 12:49:30|3806.5|3800.5|3805.5|3799.5|3806.5|3800.5|3805.5|3799.5|0
1606308600000|2020-11-25 12:50:00|3805.6|3799.6|3804.6|3798.6|3805.6|3799.6|3804.6|3798.6|2
1606308610000|2020-11-25 12:50:10|3805|3799|3804.5|3798.5|3805|3799|3804.5|3798.5|1
1606308620000|2020-11-25 12:50:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1606308640000|2020-11-25 12:50:40|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1606308650000|2020-11-25 12:50:50|3803.9|3797.9|3803.9|3797.9|3804.8|3798.8|3803.9|3797.9|0
1606308660000|2020-11-25 12:51:00|3803.8|3797.8|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606308670000|2020-11-25 12:51:10|3803.3|3797.3|3801.8|3795.8|3803.3|3797.3|3801.8|3795.8|1
1606308680000|2020-11-25 12:51:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|1
1606308690000|2020-11-25 12:51:30|3802.4|3796.4|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|0
1606308700000|2020-11-25 12:51:40|3803.8|3797.8|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606308710000|2020-11-25 12:51:50|3802.9|3796.9|3802.8|3796.8|3802.9|3796.9|3802.8|3796.8|0
1606308720000|2020-11-25 12:52:00|3803|3797|3803.4|3797.4|3803.5|3797.5|3802.9|3796.9|0
1606308730000|2020-11-25 12:52:10|3803.8|3797.8|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606308740000|2020-11-25 12:52:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1606308750000|2020-11-25 12:52:30|3803.9|3797.9|3803.5|3797.5|3803.9|3797.9|3803.4|3797.4|0
1606308760000|2020-11-25 12:52:40|3803.6|3797.6|3803.9|3797.9|3803.9|3797.9|3803.6|3797.6|0
1606308770000|2020-11-25 12:52:50|3804.9|3798.9|3804.9|3798.9|3805|3799|3804.9|3798.9|0
1606308780000|2020-11-25 12:53:00|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804|3798|1
1606308790000|2020-11-25 12:53:10|3804.2|3798.2|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|2
1606308800000|2020-11-25 12:53:20|3804.5|3798.5|3804.4|3798.4|3804.5|3798.5|3804.4|3798.4|0
1606308810000|2020-11-25 12:53:30|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|0
1606308820000|2020-11-25 12:53:40|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1606308830000|2020-11-25 12:53:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606308840000|2020-11-25 12:54:00|3805|3799|3805|3799|3805|3799|3805|3799|0
1606308850000|2020-11-25 12:54:10|3804.9|3798.9|3804.5|3798.5|3804.9|3798.9|3804.5|3798.5|0
1606308860000|2020-11-25 12:54:20|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|0
1606308870000|2020-11-25 12:54:30|3805|3799|3804.8|3798.8|3805|3799|3804.8|3798.8|1
1606308890000|2020-11-25 12:54:50|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.9|3797.9|0
1606308900000|2020-11-25 12:55:00|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|0
1606308910000|2020-11-25 12:55:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|0
1606308950000|2020-11-25 12:55:50|||||||||2
1606308990000|2020-11-25 12:56:30|3805|3799|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|2
1606309000000|2020-11-25 12:56:40|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1606309010000|2020-11-25 12:56:50|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|0
1606309020000|2020-11-25 12:57:00|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|0
1606309040000|2020-11-25 12:57:20|3804|3798|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|0
1606309070000|2020-11-25 12:57:50|3804|3798|3803.9|3797.9|3804|3798|3803.9|3797.9|0
1606309080000|2020-11-25 12:58:00|3804|3798|3804|3798|3804|3798|3803.9|3797.9|0
1606309090000|2020-11-25 12:58:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606309100000|2020-11-25 12:58:20|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|2
1606309110000|2020-11-25 12:58:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606309120000|2020-11-25 12:58:40|3804.7|3798.7|3805.2|3799.2|3805.3|3799.3|3804.7|3798.7|0
1606309140000|2020-11-25 12:59:00|3805.3|3799.3|3805.5|3799.5|3805.9|3799.9|3805.3|3799.3|0
1606309150000|2020-11-25 12:59:10|3805.6|3799.6|3806.4|3800.4|3806.4|3800.4|3805.6|3799.6|1
1606309160000|2020-11-25 12:59:20|3806.3|3800.3|3806.4|3800.4|3806.4|3800.4|3806|3800|1
1606309170000|2020-11-25 12:59:30|3806.3|3800.3|3805.9|3799.9|3806.3|3800.3|3805.9|3799.9|0
1606309180000|2020-11-25 12:59:40|||||||||2
1606309190000|2020-11-25 12:59:50|3806|3800|3806.4|3800.4|3806.4|3800.4|3806|3800|0
1606309200000|2020-11-25 13:00:00|3806.8|3800.8|3807.4|3801.4|3808.4|3802.4|3805.9|3799.9|0
1606309210000|2020-11-25 13:00:10|3806.9|3800.9|3807.4|3801.4|3807.8|3801.8|3806.9|3800.9|0
1606309220000|2020-11-25 13:00:20|3807.3|3801.3|3807.5|3801.5|3807.5|3801.5|3806.8|3800.8|0
1606309230000|2020-11-25 13:00:30|3807|3801|3807.4|3801.4|3807.5|3801.5|3807|3801|0
1606309240000|2020-11-25 13:00:40|3807|3801|3806.5|3800.5|3807|3801|3806|3800|1
1606309250000|2020-11-25 13:00:50|3806.9|3800.9|3807.5|3801.5|3807.5|3801.5|3806.8|3800.8|0
1606309260000|2020-11-25 13:01:00|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|2
1606309270000|2020-11-25 13:01:10|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|0
1606309280000|2020-11-25 13:01:20|3807.8|3801.8|3808.4|3802.4|3808.4|3802.4|3807.8|3801.8|0
1606309290000|2020-11-25 13:01:30|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1606309300000|2020-11-25 13:01:40|3807.9|3801.9|3808.9|3802.9|3808.9|3802.9|3807.8|3801.8|0
1606309320000|2020-11-25 13:02:00|3808.5|3802.5|3808.4|3802.4|3808.5|3802.5|3808.4|3802.4|0
1606309330000|2020-11-25 13:02:10|3807.9|3801.9|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|0
1606309340000|2020-11-25 13:02:20|3806.5|3800.5|3806.8|3800.8|3806.8|3800.8|3806.4|3800.4|2
1606309350000|2020-11-25 13:02:30|3806.4|3800.4|3806.8|3800.8|3806.8|3800.8|3806.4|3800.4|0
1606309360000|2020-11-25 13:02:40|3806.4|3800.4|3807.8|3801.8|3807.8|3801.8|3805.9|3799.9|0
1606309370000|2020-11-25 13:02:50|3806.9|3800.9|3806.4|3800.4|3806.9|3800.9|3806.4|3800.4|0
1606309380000|2020-11-25 13:03:00|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806|3800|1
1606309410000|2020-11-25 13:03:30|3806.9|3800.9|3806.5|3800.5|3806.9|3800.9|3806.5|3800.5|0
1606309420000|2020-11-25 13:03:40|3806.4|3800.4|3806.4|3800.4|3806.8|3800.8|3806.4|3800.4|2
1606309430000|2020-11-25 13:03:50|3805.9|3799.9|3804.9|3798.9|3805.9|3799.9|3804.9|3798.9|4
1606309440000|2020-11-25 13:04:00|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606309450000|2020-11-25 13:04:10|3803|3797|3802.9|3796.9|3803|3797|3802.8|3796.8|2
1606309460000|2020-11-25 13:04:20|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606309470000|2020-11-25 13:04:30|3803.3|3797.3|3801.9|3795.9|3803.4|3797.4|3800.4|3794.4|3
1606309480000|2020-11-25 13:04:40|3802.2|3796.2|3801.8|3795.8|3802.3|3796.3|3801.3|3795.3|0
1606309500000|2020-11-25 13:05:00|3801.9|3795.9|3802.3|3796.3|3802.8|3796.8|3801.8|3795.8|0
1606309510000|2020-11-25 13:05:10|3802.7|3796.7|3802.3|3796.3|3802.8|3796.8|3802.3|3796.3|0
1606309520000|2020-11-25 13:05:20|3802.4|3796.4|3803.3|3797.3|3803.3|3797.3|3802.4|3796.4|0
1606309530000|2020-11-25 13:05:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606309570000|2020-11-25 13:06:10|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|1
1606309580000|2020-11-25 13:06:20|3803.2|3797.2|3803.4|3797.4|3803.4|3797.4|3802.8|3796.8|3
1606309590000|2020-11-25 13:06:30|3804|3798|3803.2|3797.2|3804|3798|3803.2|3797.2|9
1606309600000|2020-11-25 13:06:40|3803.6|3797.6|3803.7|3797.7|3803.7|3797.7|3803.6|3797.6|0
1606309610000|2020-11-25 13:06:50|3803.6|3797.6|3802.1|3796.1|3803.6|3797.6|3802.1|3796.1|2
1606309620000|2020-11-25 13:07:00|3802.6|3796.6|3802.5|3796.5|3802.6|3796.6|3802.5|3796.5|12
1606309630000|2020-11-25 13:07:10|3802.6|3796.6|3802.1|3796.1|3802.6|3796.6|3802.1|3796.1|4
1606309640000|2020-11-25 13:07:20|3802|3796|3802.6|3796.6|3802.6|3796.6|3802|3796|0
1606309650000|2020-11-25 13:07:30|3803|3797|3802.6|3796.6|3803|3797|3802.6|3796.6|0
1606309660000|2020-11-25 13:07:40|3803|3797|3802.6|3796.6|3803|3797|3802.6|3796.6|0
1606309670000|2020-11-25 13:07:50|3803|3797|3803|3797|3803|3797|3803|3797|0
1606309680000|2020-11-25 13:08:00|3803.1|3797.1|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|0
1606309690000|2020-11-25 13:08:10|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|0
1606309700000|2020-11-25 13:08:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606309720000|2020-11-25 13:08:40|3803.7|3797.7|3803.1|3797.1|3803.7|3797.7|3803.1|3797.1|0
1606309730000|2020-11-25 13:08:50|3803.6|3797.6|3803.5|3797.5|3803.6|3797.6|3803.5|3797.5|4
1606309740000|2020-11-25 13:09:00|3803|3797|3804|3798|3804|3798|3803|3797|0
1606309750000|2020-11-25 13:09:10|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1606309760000|2020-11-25 13:09:20|3803.4|3797.4|3803|3797|3803.4|3797.4|3803|3797|0
1606309770000|2020-11-25 13:09:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606309780000|2020-11-25 13:09:40|3803|3797|3801.5|3795.5|3803|3797|3801.1|3795.1|5
1606309800000|2020-11-25 13:10:00|3801.9|3795.9|3802|3796|3802|3796|3801.9|3795.9|0
1606309810000|2020-11-25 13:10:10|3802.6|3796.6|3803.2|3797.2|3804|3798|3802.6|3796.6|0
1606309820000|2020-11-25 13:10:20|3803.5|3797.5|3804|3798|3804|3798|3803.5|3797.5|0
1606309830000|2020-11-25 13:10:30|3803|3797|3803|3797|3803.5|3797.5|3803|3797|17
1606309850000|2020-11-25 13:10:50|3803.5|3797.5|3803.4|3797.4|3803.6|3797.6|3803|3797|1
1606309860000|2020-11-25 13:11:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606309870000|2020-11-25 13:11:10|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|0
1606309880000|2020-11-25 13:11:20|||||||||3
1606309890000|2020-11-25 13:11:30|3802.3|3796.3|3802.4|3796.4|3802.4|3796.4|3802.3|3796.3|0
1606309900000|2020-11-25 13:11:40|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|0
1606309920000|2020-11-25 13:12:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606309940000|2020-11-25 13:12:20|3802|3796|3802.4|3796.4|3802.9|3796.9|3802|3796|0
1606309960000|2020-11-25 13:12:40|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|1
1606309970000|2020-11-25 13:12:50|3802.8|3796.8|3802.4|3796.4|3802.8|3796.8|3802.4|3796.4|0
1606309980000|2020-11-25 13:13:00|3803|3797|3803.4|3797.4|3803.4|3797.4|3803|3797|1
1606310000000|2020-11-25 13:13:20|3803.3|3797.3|3803.4|3797.4|3803.4|3797.4|3803.3|3797.3|0
1606310010000|2020-11-25 13:13:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606310020000|2020-11-25 13:13:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803|3797|0
1606310030000|2020-11-25 13:13:50|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|0
1606310040000|2020-11-25 13:14:00|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|1
1606310050000|2020-11-25 13:14:10|3802|3796|3802|3796|3802|3796|3802|3796|0
1606310070000|2020-11-25 13:14:30|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|3802.5|3796.5|0
1606310080000|2020-11-25 13:14:40|||||||||1
1606310090000|2020-11-25 13:14:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606310100000|2020-11-25 13:15:00|3802.5|3796.5|3802|3796|3802.5|3796.5|3802|3796|0
1606310110000|2020-11-25 13:15:10|3802.5|3796.5|3802|3796|3802.5|3796.5|3802|3796|0
1606310120000|2020-11-25 13:15:20|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|11
1606310130000|2020-11-25 13:15:30|3802.8|3796.8|3803.8|3797.8|3804.3|3798.3|3802.8|3796.8|1
1606310140000|2020-11-25 13:15:40|3804|3798|3802.7|3796.7|3804.4|3798.4|3802.7|3796.7|0
1606310150000|2020-11-25 13:15:50|3803.1|3797.1|3802.3|3796.3|3803.1|3797.1|3801.8|3795.8|1
1606310160000|2020-11-25 13:16:00|3802.2|3796.2|3802.3|3796.3|3802.3|3796.3|3802.2|3796.2|0
1606310180000|2020-11-25 13:16:20|3801.9|3795.9|3802.9|3796.9|3803.4|3797.4|3801.9|3795.9|2
1606310190000|2020-11-25 13:16:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1606310200000|2020-11-25 13:16:40|3802.3|3796.3|3802.8|3796.8|3803.3|3797.3|3802.3|3796.3|5
1606310210000|2020-11-25 13:16:50|3802.3|3796.3|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|1
1606310220000|2020-11-25 13:17:00|3802.3|3796.3|3802.4|3796.4|3802.4|3796.4|3802.3|3796.3|0
1606310230000|2020-11-25 13:17:10|3802.5|3796.5|3802.5|3796.5|3802.9|3796.9|3802.5|3796.5|0
1606310240000|2020-11-25 13:17:20|3802.9|3796.9|3802.5|3796.5|3802.9|3796.9|3802.5|3796.5|0
1606310260000|2020-11-25 13:17:40|3802.4|3796.4|3802|3796|3802.4|3796.4|3802|3796|0
1606310270000|2020-11-25 13:17:50|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3
1606310290000|2020-11-25 13:18:10|3800.4|3794.4|3800.4|3794.4|3801.8|3795.8|3800.4|3794.4|1
1606310300000|2020-11-25 13:18:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1606310310000|2020-11-25 13:18:30|3800.4|3794.4|3800.5|3794.5|3801.4|3795.4|3800.4|3794.4|0
1606310320000|2020-11-25 13:18:40|3800.9|3794.9|3802.4|3796.4|3802.4|3796.4|3800.9|3794.9|0
1606310330000|2020-11-25 13:18:50|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3801.9|3795.9|0
1606310340000|2020-11-25 13:19:00|||||||||1
1606310350000|2020-11-25 13:19:10|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|13
1606310360000|2020-11-25 13:19:20|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|0
1606310370000|2020-11-25 13:19:30|3803.8|3797.8|3804.4|3798.4|3804.4|3798.4|3803.8|3797.8|0
1606310380000|2020-11-25 13:19:40|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|0
1606310390000|2020-11-25 13:19:50|3804.8|3798.8|3804.3|3798.3|3804.8|3798.8|3804.3|3798.3|0
1606310400000|2020-11-25 13:20:00|3804.4|3798.4|3804.5|3798.5|3804.5|3798.5|3804.4|3798.4|1
1606310410000|2020-11-25 13:20:10|3804.9|3798.9|3805.5|3799.5|3805.9|3799.9|3804.9|3798.9|0
1606310420000|2020-11-25 13:20:20|3807.4|3801.4|3806.4|3800.4|3807.4|3801.4|3806.4|3800.4|5
1606310430000|2020-11-25 13:20:30|3806.5|3800.5|3807.3|3801.3|3807.3|3801.3|3806.5|3800.5|2
1606310440000|2020-11-25 13:20:40|3807.4|3801.4|3808.2|3802.2|3808.2|3802.2|3807.4|3801.4|0
1606310450000|2020-11-25 13:20:50|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.3|3802.3|0
1606310460000|2020-11-25 13:21:00|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|0
1606310470000|2020-11-25 13:21:10|3807.9|3801.9|3809|3803|3809|3803|3807.9|3801.9|1
1606310480000|2020-11-25 13:21:20|3808.9|3802.9|3809.2|3803.2|3809.2|3803.2|3807.8|3801.8|7
1606310490000|2020-11-25 13:21:30|3808.8|3802.8|3808.8|3802.8|3809.3|3803.3|3808.3|3802.3|0
1606310500000|2020-11-25 13:21:40|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|0
1606310510000|2020-11-25 13:21:50|3809.2|3803.2|3810.8|3804.8|3810.8|3804.8|3809.2|3803.2|0
1606310520000|2020-11-25 13:22:00|3810.2|3804.2|3810.8|3804.8|3810.9|3804.9|3810.2|3804.2|2
1606310530000|2020-11-25 13:22:10|3810.4|3804.4|3810.3|3804.3|3810.4|3804.4|3810.3|3804.3|0
1606310540000|2020-11-25 13:22:20|3810.8|3804.8|3811.4|3805.4|3811.8|3805.8|3810.4|3804.4|2
1606310550000|2020-11-25 13:22:30|3811.8|3805.8|3812.4|3806.4|3813.5|3807.5|3811.4|3805.4|1
1606310560000|2020-11-25 13:22:40|3812.5|3806.5|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|0
1606310570000|2020-11-25 13:22:50|3812.2|3806.2|3812.3|3806.3|3812.8|3806.8|3811.8|3805.8|0
1606310580000|2020-11-25 13:23:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3811.3|3805.3|2
1606310590000|2020-11-25 13:23:10|3812.8|3806.8|3814.2|3808.2|3814.3|3808.3|3812.8|3806.8|0
1606310600000|2020-11-25 13:23:20|3814.3|3808.3|3814.2|3808.2|3814.3|3808.3|3814.2|3808.2|0
1606310610000|2020-11-25 13:23:30|3813.8|3807.8|3813.4|3807.4|3814.2|3808.2|3812.9|3806.9|0
1606310620000|2020-11-25 13:23:40|3813.8|3807.8|3814.2|3808.2|3814.4|3808.4|3813.8|3807.8|0
1606310630000|2020-11-25 13:23:50|3813.8|3807.8|3813.9|3807.9|3813.9|3807.9|3813.3|3807.3|1
1606310640000|2020-11-25 13:24:00|3814.4|3808.4|3813.9|3807.9|3814.9|3808.9|3812.9|3806.9|0
1606310650000|2020-11-25 13:24:10|3813.8|3807.8|3813.4|3807.4|3813.9|3807.9|3813.4|3807.4|0
1606310660000|2020-11-25 13:24:20|3813.9|3807.9|3813.8|3807.8|3813.9|3807.9|3813.8|3807.8|3
1606310670000|2020-11-25 13:24:30|3814|3808|3814.3|3808.3|3814.8|3808.8|3813.8|3807.8|0
1606310680000|2020-11-25 13:24:40|3815.2|3809.2|3816.3|3810.3|3816.3|3810.3|3815.2|3809.2|0
1606310690000|2020-11-25 13:24:50|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|0
1606310700000|2020-11-25 13:25:00|3815.9|3809.9|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|1
1606310710000|2020-11-25 13:25:10|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1606310720000|2020-11-25 13:25:20|3816.3|3810.3|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1606310730000|2020-11-25 13:25:30|3815.9|3809.9|3816.2|3810.2|3816.3|3810.3|3815.9|3809.9|1
1606310740000|2020-11-25 13:25:40|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.3|3809.3|0
1606310750000|2020-11-25 13:25:50|3816.2|3810.2|3816.3|3810.3|3816.3|3810.3|3815.3|3809.3|0
1606310760000|2020-11-25 13:26:00|3815.8|3809.8|3815.4|3809.4|3815.8|3809.8|3815.3|3809.3|0
1606310770000|2020-11-25 13:26:10|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|0
1606310780000|2020-11-25 13:26:20|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|0
1606310790000|2020-11-25 13:26:30|3816.3|3810.3|3816.8|3810.8|3816.9|3810.9|3816.3|3810.3|3
1606310800000|2020-11-25 13:26:40|3816.4|3810.4|3814.9|3808.9|3816.4|3810.4|3814.9|3808.9|0
1606310810000|2020-11-25 13:26:50|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.8|3808.8|0
1606310820000|2020-11-25 13:27:00|3815.1|3809.1|3814.9|3808.9|3815.9|3809.9|3814.9|3808.9|0
1606310830000|2020-11-25 13:27:10|3815.8|3809.8|3816.2|3810.2|3816.7|3810.7|3815.8|3809.8|82
1606310840000|2020-11-25 13:27:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.2|3810.2|0
1606310850000|2020-11-25 13:27:30|3814.8|3808.8|3816.3|3810.3|3816.3|3810.3|3814.8|3808.8|1
1606310860000|2020-11-25 13:27:40|3815.9|3809.9|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|0
1606310880000|2020-11-25 13:28:00|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|2
1606310890000|2020-11-25 13:28:10|3816.7|3810.7|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|1
1606310900000|2020-11-25 13:28:20|||||||||1
1606310930000|2020-11-25 13:28:50|3815.9|3809.9|3816.3|3810.3|3816.3|3810.3|3815.9|3809.9|4
1606310940000|2020-11-25 13:29:00|3816.4|3810.4|3816.3|3810.3|3816.8|3810.8|3815.9|3809.9|1
1606310950000|2020-11-25 13:29:10|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1606310970000|2020-11-25 13:29:30|3817.8|3811.8|3819.6|3813.6|3819.6|3813.6|3817.8|3811.8|1
1606310980000|2020-11-25 13:29:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606310990000|2020-11-25 13:29:50|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|0
1606311000000|2020-11-25 13:30:00|3819.1|3813.1|3819.3|3813.3|3819.7|3813.7|3818.7|3812.7|2
1606311010000|2020-11-25 13:30:10|3819.7|3813.7|3818.7|3812.7|3819.7|3813.7|3818.7|3812.7|0
1606311020000|2020-11-25 13:30:20|3818.8|3812.8|3819.8|3813.8|3820.3|3814.3|3818.8|3812.8|3
1606311040000|2020-11-25 13:30:40|3820.3|3814.3|3821.3|3815.3|3821.3|3815.3|3820.3|3814.3|1
1606311050000|2020-11-25 13:30:50|3820.8|3814.8|3820.8|3814.8|3821.3|3815.3|3820.7|3814.7|1
1606311060000|2020-11-25 13:31:00|3820.7|3814.7|3820.7|3814.7|3820.8|3814.8|3820.7|3814.7|0
1606311070000|2020-11-25 13:31:10|3820.3|3814.3|3820.8|3814.8|3821.3|3815.3|3819.8|3813.8|2
1606311080000|2020-11-25 13:31:20|3821.3|3815.3|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|0
1606311090000|2020-11-25 13:31:30|3821.7|3815.7|3820.8|3814.8|3821.7|3815.7|3820.8|3814.8|1
1606311100000|2020-11-25 13:31:40|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.3|3814.3|0
1606311110000|2020-11-25 13:31:50|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1606311120000|2020-11-25 13:32:00|3819.8|3813.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|0
1606311130000|2020-11-25 13:32:10|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|1
1606311140000|2020-11-25 13:32:20|3820.9|3814.9|3822.8|3816.8|3823.3|3817.3|3820.9|3814.9|0
1606311150000|2020-11-25 13:32:30|3822.9|3816.9|3823.3|3817.3|3823.8|3817.8|3822.8|3816.8|0
1606311180000|2020-11-25 13:33:00|3822.3|3816.3|3823.3|3817.3|3823.3|3817.3|3822.3|3816.3|1
1606311190000|2020-11-25 13:33:10|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|0
1606311200000|2020-11-25 13:33:20|3821.8|3815.8|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|0
1606311210000|2020-11-25 13:33:30|3820.9|3814.9|3820.8|3814.8|3820.9|3814.9|3820.8|3814.8|2
1606311230000|2020-11-25 13:33:50|3820.9|3814.9|3821.3|3815.3|3821.3|3815.3|3820.9|3814.9|0
1606311240000|2020-11-25 13:34:00|3821.2|3815.2|3820.9|3814.9|3821.3|3815.3|3820.9|3814.9|0
1606311250000|2020-11-25 13:34:10|3821.4|3815.4|3820.9|3814.9|3821.8|3815.8|3820.8|3814.8|0
1606311260000|2020-11-25 13:34:20|3821.3|3815.3|3819.8|3813.8|3821.3|3815.3|3819.8|3813.8|2
1606311270000|2020-11-25 13:34:30|3820.2|3814.2|3820.7|3814.7|3820.8|3814.8|3820.2|3814.2|0
1606311280000|2020-11-25 13:34:40|3820.6|3814.6|3820.3|3814.3|3820.6|3814.6|3819.8|3813.8|0
1606311290000|2020-11-25 13:34:50|3820.7|3814.7|3821.8|3815.8|3821.8|3815.8|3820.7|3814.7|0
1606311310000|2020-11-25 13:35:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.3|3815.3|0
1606311320000|2020-11-25 13:35:20|3821.3|3815.3|3821.2|3815.2|3821.3|3815.3|3821.2|3815.2|0
1606311330000|2020-11-25 13:35:30|3820.7|3814.7|3818.3|3812.3|3820.7|3814.7|3818.3|3812.3|0
1606311350000|2020-11-25 13:35:50|3818.7|3812.7|3819.3|3813.3|3820.7|3814.7|3818.7|3812.7|2
1606311360000|2020-11-25 13:36:00|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1606311380000|2020-11-25 13:36:20|3819.7|3813.7|3819.3|3813.3|3819.7|3813.7|3819.3|3813.3|0
1606311390000|2020-11-25 13:36:30|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|0
1606311400000|2020-11-25 13:36:40|3818.8|3812.8|3820.3|3814.3|3820.3|3814.3|3818.8|3812.8|0
1606311410000|2020-11-25 13:36:50|3819.1|3813.1|3819.4|3813.4|3819.4|3813.4|3819.1|3813.1|2
1606311420000|2020-11-25 13:37:00|3819.3|3813.3|3819.7|3813.7|3819.8|3813.8|3819.3|3813.3|1
1606311430000|2020-11-25 13:37:10|3819.3|3813.3|3819.3|3813.3|3819.7|3813.7|3819.3|3813.3|0
1606311440000|2020-11-25 13:37:20|3819.7|3813.7|3820.3|3814.3|3820.3|3814.3|3819.7|3813.7|0
1606311450000|2020-11-25 13:37:30|3820.8|3814.8|3820.7|3814.7|3821.2|3815.2|3819.7|3813.7|0
1606311470000|2020-11-25 13:37:50|3821.1|3815.1|3820.7|3814.7|3821.1|3815.1|3820.7|3814.7|2
1606311480000|2020-11-25 13:38:00|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3819.8|3813.8|0
1606311490000|2020-11-25 13:38:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|72
1606311500000|2020-11-25 13:38:20|3820.5|3814.5|3820.7|3814.7|3820.7|3814.7|3820.5|3814.5|0
1606311510000|2020-11-25 13:38:30|3821.7|3815.7|3821.1|3815.1|3821.7|3815.7|3820.6|3814.6|0
1606311520000|2020-11-25 13:38:40|3820.7|3814.7|3822.1|3816.1|3822.2|3816.2|3820.6|3814.6|0
1606311530000|2020-11-25 13:38:50|3822.5|3816.5|3824|3818|3824|3818|3822.5|3816.5|0
1606311540000|2020-11-25 13:39:00|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|0
1606311550000|2020-11-25 13:39:10|3822.7|3816.7|3823.7|3817.7|3823.7|3817.7|3822.7|3816.7|0
1606311560000|2020-11-25 13:39:20|3823.8|3817.8|3824.1|3818.1|3824.6|3818.6|3823.8|3817.8|4
1606311570000|2020-11-25 13:39:30|3823.7|3817.7|3824.1|3818.1|3824.1|3818.1|3823.7|3817.7|0
1606311590000|2020-11-25 13:39:50|3823.7|3817.7|3824.1|3818.1|3824.1|3818.1|3823.7|3817.7|0
1606311600000|2020-11-25 13:40:00|3823.7|3817.7|3823.1|3817.1|3823.7|3817.7|3823.1|3817.1|0
1606311610000|2020-11-25 13:40:10|3822.7|3816.7|3823.1|3817.1|3823.1|3817.1|3822.7|3816.7|0
1606311620000|2020-11-25 13:40:20|3822.7|3816.7|3821.6|3815.6|3822.7|3816.7|3821.6|3815.6|0
1606311630000|2020-11-25 13:40:30|3821.2|3815.2|3820.1|3814.1|3821.2|3815.2|3819.8|3813.8|0
1606311640000|2020-11-25 13:40:40|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.6|3813.6|0
1606311660000|2020-11-25 13:41:00|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3818.7|3812.7|0
1606311670000|2020-11-25 13:41:10|3819.1|3813.1|3818.7|3812.7|3820.2|3814.2|3818.7|3812.7|0
1606311680000|2020-11-25 13:41:20|3819.1|3813.1|3819.7|3813.7|3820.7|3814.7|3819.1|3813.1|0
1606311690000|2020-11-25 13:41:30|3820.2|3814.2|3820.7|3814.7|3820.7|3814.7|3819.7|3813.7|0
1606311700000|2020-11-25 13:41:40|3821.1|3815.1|3821.7|3815.7|3821.7|3815.7|3821.1|3815.1|0
1606311710000|2020-11-25 13:41:50|3821.2|3815.2|3821.5|3815.5|3821.5|3815.5|3821.1|3815.1|0
1606311720000|2020-11-25 13:42:00|3821.1|3815.1|3821.1|3815.1|3821.5|3815.5|3821.1|3815.1|0
1606311730000|2020-11-25 13:42:10|3820.7|3814.7|3821.6|3815.6|3821.7|3815.7|3820.7|3814.7|4
1606311740000|2020-11-25 13:42:20|3822.2|3816.2|3822.1|3816.1|3822.6|3816.6|3821.8|3815.8|1
1606311750000|2020-11-25 13:42:30|3821.1|3815.1|3822.1|3816.1|3823.7|3817.7|3821.1|3815.1|0
1606311760000|2020-11-25 13:42:40|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606311770000|2020-11-25 13:42:50|3822.1|3816.1|3824.5|3818.5|3824.5|3818.5|3822.1|3816.1|49
1606311780000|2020-11-25 13:43:00|3823.9|3817.9|3823.5|3817.5|3824.5|3818.5|3823.5|3817.5|0
1606311790000|2020-11-25 13:43:10|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|13
1606311800000|2020-11-25 13:43:20|3822.7|3816.7|3823.6|3817.6|3823.6|3817.6|3822.7|3816.7|0
1606311810000|2020-11-25 13:43:30|3823.5|3817.5|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|0
1606311830000|2020-11-25 13:43:50|3824.4|3818.4|3824.5|3818.5|3824.5|3818.5|3824.4|3818.4|0
1606311840000|2020-11-25 13:44:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.7|3817.7|11
1606311850000|2020-11-25 13:44:10|3824.5|3818.5|3826.1|3820.1|3826.1|3820.1|3824.1|3818.1|3
1606311860000|2020-11-25 13:44:20|3826.2|3820.2|3824.6|3818.6|3826.2|3820.2|3824.6|3818.6|4
1606311870000|2020-11-25 13:44:30|3824.5|3818.5|3824.1|3818.1|3824.5|3818.5|3824.1|3818.1|0
1606311880000|2020-11-25 13:44:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1606311890000|2020-11-25 13:44:50|3825|3819|3824.6|3818.6|3825|3819|3824.1|3818.1|2
1606314600000|2020-11-25 14:30:00|3826.5|3820.5|3818.7|3812.7|3826.5|3820.5|3818.7|3812.7|28
1606314610000|2020-11-25 14:30:10|3819.7|3813.7|3818.3|3812.3|3821.2|3815.2|3815.1|3809.1|19
1606314620000|2020-11-25 14:30:20|3818.7|3812.7|3817.9|3811.9|3820.7|3814.7|3814.7|3808.7|5
1606314630000|2020-11-25 14:30:30|3818.9|3812.9|3817.5|3811.5|3819.5|3813.5|3817.5|3811.5|2
1606314640000|2020-11-25 14:30:40|3817.9|3811.9|3820.9|3814.9|3820.9|3814.9|3817.9|3811.9|8
1606314650000|2020-11-25 14:30:50|3821.2|3815.2|3824.1|3818.1|3826.3|3820.3|3821.2|3815.2|19
1606314660000|2020-11-25 14:31:00|3822.5|3816.5|3818.4|3812.4|3822.5|3816.5|3818.4|3812.4|3
1606314670000|2020-11-25 14:31:10|3817.9|3811.9|3814.9|3808.9|3817.9|3811.9|3814.9|3808.9|4
1606314680000|2020-11-25 14:31:20|3814.5|3808.5|3820.6|3814.6|3822|3816|3814.5|3808.5|70
1606314690000|2020-11-25 14:31:30|3820.1|3814.1|3814.6|3808.6|3820.3|3814.3|3814.6|3808.6|106
1606314700000|2020-11-25 14:31:40|3813.6|3807.6|3812.5|3806.5|3815.9|3809.9|3812.5|3806.5|13
1606314710000|2020-11-25 14:31:50|3812.1|3806.1|3813.5|3807.5|3813.6|3807.6|3811.6|3805.6|2
1606314720000|2020-11-25 14:32:00|3813.6|3807.6|3813.1|3807.1|3814.5|3808.5|3811.6|3805.6|17
1606314730000|2020-11-25 14:32:10|3813|3807|3815.6|3809.6|3815.6|3809.6|3812.6|3806.6|12
1606314740000|2020-11-25 14:32:20|3815.7|3809.7|3819.1|3813.1|3819.1|3813.1|3815.6|3809.6|65
1606314750000|2020-11-25 14:32:30|3818.6|3812.6|3820.1|3814.1|3820.1|3814.1|3817.6|3811.6|14
1606314760000|2020-11-25 14:32:40|3819.6|3813.6|3819.5|3813.5|3819.6|3813.6|3817|3811|27
1606314770000|2020-11-25 14:32:50|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3817|3811|34
1606314780000|2020-11-25 14:33:00|3820|3814|3818.4|3812.4|3821.2|3815.2|3817.4|3811.4|40
1606314790000|2020-11-25 14:33:10|3818.3|3812.3|3818.5|3812.5|3819.9|3813.9|3817.5|3811.5|32
1606314800000|2020-11-25 14:33:20|3818|3812|3819.9|3813.9|3820.9|3814.9|3818|3812|4
1606314810000|2020-11-25 14:33:30|3819.5|3813.5|3818.5|3812.5|3819.5|3813.5|3817.5|3811.5|14
1606314820000|2020-11-25 14:33:40|3819.4|3813.4|3818.5|3812.5|3819.5|3813.5|3818.5|3812.5|1
1606314830000|2020-11-25 14:33:50|3818.4|3812.4|3819.5|3813.5|3819.5|3813.5|3818.4|3812.4|11
1606314840000|2020-11-25 14:34:00|3819.1|3813.1|3817.1|3811.1|3820|3814|3817.1|3811.1|11
1606314850000|2020-11-25 14:34:10|3816.5|3810.5|3817.1|3811.1|3817.5|3811.5|3816.5|3810.5|7
1606314860000|2020-11-25 14:34:20|3816.6|3810.6|3818.1|3812.1|3819.1|3813.1|3816.6|3810.6|53
1606314870000|2020-11-25 14:34:30|3817.5|3811.5|3816.2|3810.2|3817.5|3811.5|3815.4|3809.4|6
1606314880000|2020-11-25 14:34:40|3815.7|3809.7|3815.7|3809.7|3817.2|3811.2|3815.6|3809.6|10
1606314890000|2020-11-25 14:34:50|3815.6|3809.6|3815.9|3809.9|3817.5|3811.5|3814.6|3808.6|17
1606314900000|2020-11-25 14:35:00|3816|3810|3814.4|3808.4|3816.9|3810.9|3814|3808|0
1606314910000|2020-11-25 14:35:10|3814|3808|3813.9|3807.9|3814.5|3808.5|3813|3807|2
1606314920000|2020-11-25 14:35:20|3814|3808|3812|3806|3814|3808|3812|3806|5
1606314930000|2020-11-25 14:35:30|3811.9|3805.9|3814.4|3808.4|3814.4|3808.4|3811.9|3805.9|16
1606314940000|2020-11-25 14:35:40|3814.3|3808.3|3815.4|3809.4|3815.8|3809.8|3813.9|3807.9|10
1606314950000|2020-11-25 14:35:50|3815.3|3809.3|3815.5|3809.5|3816.8|3810.8|3814.9|3808.9|0
1606314960000|2020-11-25 14:36:00|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814|3808|0
1606314970000|2020-11-25 14:36:10|3814.5|3808.5|3813.5|3807.5|3815|3809|3813.5|3807.5|1
1606314980000|2020-11-25 14:36:20|3813.9|3807.9|3813.6|3807.6|3814|3808|3812.5|3806.5|11
1606314990000|2020-11-25 14:36:30|3813.7|3807.7|3813.8|3807.8|3814.3|3808.3|3813.3|3807.3|63
1606315000000|2020-11-25 14:36:40|3813.4|3807.4|3813.3|3807.3|3813.8|3807.8|3812.8|3806.8|1
1606315010000|2020-11-25 14:36:50|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3811.4|3805.4|41
1606315020000|2020-11-25 14:37:00|3813.4|3807.4|3812.5|3806.5|3813.4|3807.4|3811.5|3805.5|10
1606315030000|2020-11-25 14:37:10|3813|3807|3815.5|3809.5|3816|3810|3813|3807|2
1606315040000|2020-11-25 14:37:20|3814.9|3808.9|3814.1|3808.1|3815.4|3809.4|3814|3808|102
1606315050000|2020-11-25 14:37:30|3814|3808|3815.1|3809.1|3815.1|3809.1|3813|3807|24
1606315060000|2020-11-25 14:37:40|3814.6|3808.6|3813.5|3807.5|3815.6|3809.6|3813.1|3807.1|78
1606315070000|2020-11-25 14:37:50|3813.4|3807.4|3814.5|3808.5|3814.5|3808.5|3813.1|3807.1|0
1606315080000|2020-11-25 14:38:00|3814.1|3808.1|3814.1|3808.1|3814.5|3808.5|3813.6|3807.6|20
1606315090000|2020-11-25 14:38:10|3814|3808|3812.1|3806.1|3814.1|3808.1|3812.1|3806.1|1
1606315100000|2020-11-25 14:38:20|3811.6|3805.6|3810.6|3804.6|3811.6|3805.6|3810.5|3804.5|21
1606315110000|2020-11-25 14:38:30|3809.7|3803.7|3809.6|3803.6|3810|3804|3809.6|3803.6|0
1606315120000|2020-11-25 14:38:40|3809.4|3803.4|3810.4|3804.4|3810.4|3804.4|3808.4|3802.4|23
1606315130000|2020-11-25 14:38:50|3809.4|3803.4|3809.8|3803.8|3810.4|3804.4|3809.4|3803.4|39
1606315140000|2020-11-25 14:39:00|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3808.8|3802.8|26
1606315150000|2020-11-25 14:39:10|3809.3|3803.3|3809.3|3803.3|3809.8|3803.8|3808.8|3802.8|1
1606315160000|2020-11-25 14:39:20|3809.2|3803.2|3809.7|3803.7|3809.7|3803.7|3808.7|3802.7|6
1606315170000|2020-11-25 14:39:30|3809.3|3803.3|3808.8|3802.8|3809.8|3803.8|3808.2|3802.2|41
1606315180000|2020-11-25 14:39:40|3808.9|3802.9|3809.7|3803.7|3809.8|3803.8|3808.9|3802.9|5
1606315190000|2020-11-25 14:39:50|3809.8|3803.8|3809.7|3803.7|3810.6|3804.6|3809.7|3803.7|0
1606315200000|2020-11-25 14:40:00|3810.2|3804.2|3810.6|3804.6|3810.6|3804.6|3809.7|3803.7|1
1606315210000|2020-11-25 14:40:10|3811.6|3805.6|3811.1|3805.1|3812|3806|3811.1|3805.1|3
1606315220000|2020-11-25 14:40:20|3811.2|3805.2|3811.6|3805.6|3811.6|3805.6|3811.2|3805.2|0
1606315230000|2020-11-25 14:40:30|3812.6|3806.6|3811.7|3805.7|3813|3807|3811.7|3805.7|3
1606315240000|2020-11-25 14:40:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3811.7|3805.7|8
1606315250000|2020-11-25 14:40:50|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|11
1606315260000|2020-11-25 14:41:00|3812.6|3806.6|3811.4|3805.4|3812.6|3806.6|3811.4|3805.4|5
1606315270000|2020-11-25 14:41:10|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|3
1606315280000|2020-11-25 14:41:20|3810.5|3804.5|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|0
1606315290000|2020-11-25 14:41:30|3810.5|3804.5|3810.6|3804.6|3810.6|3804.6|3810.4|3804.4|0
1606315300000|2020-11-25 14:41:40|3812.4|3806.4|3811.6|3805.6|3812.4|3806.4|3811.6|3805.6|3
1606315310000|2020-11-25 14:41:50|3811.5|3805.5|3811.5|3805.5|3812|3806|3811.4|3805.4|0
1606315320000|2020-11-25 14:42:00|3811.9|3805.9|3811.6|3805.6|3812.4|3806.4|3811.5|3805.5|7
1606315330000|2020-11-25 14:42:10|3812.4|3806.4|3811.5|3805.5|3812.4|3806.4|3811.5|3805.5|1
1606315340000|2020-11-25 14:42:20|3811.6|3805.6|3812.6|3806.6|3812.6|3806.6|3811.4|3805.4|11
1606315350000|2020-11-25 14:42:30|3812.5|3806.5|3811.6|3805.6|3812.6|3806.6|3811.5|3805.5|0
1606315360000|2020-11-25 14:42:40|3811.5|3805.5|3810.6|3804.6|3811.5|3805.5|3810.4|3804.4|2
1606315370000|2020-11-25 14:42:50|3811|3805|3810.5|3804.5|3811|3805|3810.4|3804.4|3
1606315380000|2020-11-25 14:43:00|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|0
1606315390000|2020-11-25 14:43:10|3808.6|3802.6|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|9
1606315400000|2020-11-25 14:43:20|3809.4|3803.4|3809.6|3803.6|3810.6|3804.6|3808.6|3802.6|20
1606315410000|2020-11-25 14:43:30|3809.1|3803.1|3809.2|3803.2|3809.6|3803.6|3808.6|3802.6|14
1606315420000|2020-11-25 14:43:40|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|6
1606315430000|2020-11-25 14:43:50|3810|3804|3810.6|3804.6|3810.6|3804.6|3810|3804|0
1606315440000|2020-11-25 14:44:00|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|16
1606315450000|2020-11-25 14:44:10|3810.6|3804.6|3809.6|3803.6|3810.6|3804.6|3809.6|3803.6|0
1606315460000|2020-11-25 14:44:20|3810.1|3804.1|3810.5|3804.5|3810.6|3804.6|3809.6|3803.6|1
1606315470000|2020-11-25 14:44:30|3810.4|3804.4|3810.5|3804.5|3810.5|3804.5|3809.6|3803.6|25
1606315480000|2020-11-25 14:44:40|3810.6|3804.6|3811.4|3805.4|3811.4|3805.4|3810.5|3804.5|0
1606315490000|2020-11-25 14:44:50|3812|3806|3811.6|3805.6|3812|3806|3811.5|3805.5|3
1606315500000|2020-11-25 14:45:00|3812|3806|3810.6|3804.6|3812|3806|3810.5|3804.5|1
1606315510000|2020-11-25 14:45:10|3811|3805|3810.5|3804.5|3811.4|3805.4|3810.5|3804.5|0
1606315520000|2020-11-25 14:45:20|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1606315540000|2020-11-25 14:45:40|3810.1|3804.1|3809.5|3803.5|3810.5|3804.5|3809.5|3803.5|7
1606315550000|2020-11-25 14:45:50|3810.5|3804.5|3810.4|3804.4|3810.6|3804.6|3809.4|3803.4|124
1606315560000|2020-11-25 14:46:00|3809.5|3803.5|3809.6|3803.6|3809.9|3803.9|3809.1|3803.1|20
1606315570000|2020-11-25 14:46:10|3810|3804|3811.6|3805.6|3811.6|3805.6|3810|3804|0
1606315580000|2020-11-25 14:46:20|3813|3807|3813|3807|3814|3808|3812.5|3806.5|23
1606315590000|2020-11-25 14:46:30|3813.5|3807.5|3813|3807|3813.5|3807.5|3812.9|3806.9|10
1606315600000|2020-11-25 14:46:40|3813.9|3807.9|3813.6|3807.6|3814|3808|3813.2|3807.2|4
1606315610000|2020-11-25 14:46:50|3813.2|3807.2|3814|3808|3814|3808|3813.2|3807.2|7
1606315620000|2020-11-25 14:47:00|3813.6|3807.6|3813.2|3807.2|3813.6|3807.6|3813.2|3807.2|1
1606315630000|2020-11-25 14:47:10|3811.7|3805.7|3813.1|3807.1|3813.2|3807.2|3811.3|3805.3|3
1606315640000|2020-11-25 14:47:20|3813.2|3807.2|3813.1|3807.1|3813.2|3807.2|3813.1|3807.1|0
1606315650000|2020-11-25 14:47:30|3812.7|3806.7|3811.2|3805.2|3812.7|3806.7|3811.2|3805.2|0
1606315660000|2020-11-25 14:47:40|3811.3|3805.3|3811.7|3805.7|3811.7|3805.7|3811.3|3805.3|2
1606315670000|2020-11-25 14:47:50|3811.8|3805.8|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|0
1606315690000|2020-11-25 14:48:10|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|5
1606315700000|2020-11-25 14:48:20|3812.2|3806.2|3811.8|3805.8|3812.2|3806.2|3811.4|3805.4|12
1606315710000|2020-11-25 14:48:30|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|1
1606315720000|2020-11-25 14:48:40|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|1
1606315730000|2020-11-25 14:48:50|3811.4|3805.4|3811.4|3805.4|3812.2|3806.2|3811.4|3805.4|0
1606315740000|2020-11-25 14:49:00|3811.8|3805.8|3811.7|3805.7|3811.8|3805.8|3811.3|3805.3|1
1606315750000|2020-11-25 14:49:10|3811.3|3805.3|3810.3|3804.3|3811.3|3805.3|3810.2|3804.2|0
1606315760000|2020-11-25 14:49:20|3809.8|3803.8|3809.3|3803.3|3809.8|3803.8|3809.3|3803.3|10
1606315770000|2020-11-25 14:49:30|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.3|3803.3|1
1606315780000|2020-11-25 14:49:40|3809.2|3803.2|3809.4|3803.4|3809.4|3803.4|3808.5|3802.5|4
1606315790000|2020-11-25 14:49:50|3809.2|3803.2|3809.9|3803.9|3810.3|3804.3|3809.2|3803.2|6
1606315800000|2020-11-25 14:50:00|3810.3|3804.3|3808|3802|3810.3|3804.3|3807.2|3801.2|76
1606315810000|2020-11-25 14:50:10|3807.6|3801.6|3807.6|3801.6|3808|3802|3807.6|3801.6|52
1606315820000|2020-11-25 14:50:20|3807.2|3801.2|3806.6|3800.6|3807.2|3801.2|3806.6|3800.6|6
1606315830000|2020-11-25 14:50:30|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1606315840000|2020-11-25 14:50:40|3807|3801|3806.2|3800.2|3807|3801|3806|3800|24
1606315860000|2020-11-25 14:51:00|3807.6|3801.6|3806.7|3800.7|3807.6|3801.6|3806.2|3800.2|3
1606315870000|2020-11-25 14:51:10|3806.3|3800.3|3806.3|3800.3|3807.1|3801.1|3806.2|3800.2|0
1606315880000|2020-11-25 14:51:20|3806.7|3800.7|3806.2|3800.2|3806.7|3800.7|3806.2|3800.2|1
1606315890000|2020-11-25 14:51:30|3806.3|3800.3|3806.2|3800.2|3806.3|3800.3|3806.2|3800.2|0
1606315900000|2020-11-25 14:51:40|3805.2|3799.2|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|0
1606315910000|2020-11-25 14:51:50|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|2
1606315920000|2020-11-25 14:52:00|3804.3|3798.3|3804.3|3798.3|3805.3|3799.3|3804.3|3798.3|3
1606315930000|2020-11-25 14:52:10|3804.2|3798.2|3804.2|3798.2|3804.3|3798.3|3804.2|3798.2|0
1606315950000|2020-11-25 14:52:30|3803.3|3797.3|3804.3|3798.3|3804.3|3798.3|3803.3|3797.3|0
1606315960000|2020-11-25 14:52:40|3804.2|3798.2|3803.3|3797.3|3804.2|3798.2|3803.2|3797.2|0
1606315970000|2020-11-25 14:52:50|3802.1|3796.1|3802|3796|3802.1|3796.1|3802|3796|37
1606315980000|2020-11-25 14:53:00|3801|3795|3800|3794|3801|3795|3799.9|3793.9|8
1606315990000|2020-11-25 14:53:10|3799.9|3793.9|3798|3792|3799.9|3793.9|3798|3792|0
1606316000000|2020-11-25 14:53:20|3798.4|3792.4|3798.1|3792.1|3799|3793|3798|3792|7
1606316010000|2020-11-25 14:53:30|3798|3792|3796.9|3790.9|3798|3792|3796.9|3790.9|8
1606316020000|2020-11-25 14:53:40|3797|3791|3795|3789|3797|3791|3794.6|3788.6|7
1606316030000|2020-11-25 14:53:50|3796|3790|3795.1|3789.1|3796|3790|3795.1|3789.1|8
1606316040000|2020-11-25 14:54:00|3795|3789|3794.5|3788.5|3795|3789|3794|3788|3
1606316050000|2020-11-25 14:54:10|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|0
1606316060000|2020-11-25 14:54:20|3794|3788|3794.9|3788.9|3795|3789|3794|3788|14
1606316070000|2020-11-25 14:54:30|3794|3788|3795|3789|3795|3789|3794|3788|1
1606316080000|2020-11-25 14:54:40|||||||||1
1606316090000|2020-11-25 14:54:50|3794.9|3788.9|3794|3788|3794.9|3788.9|3794|3788|1
1606316100000|2020-11-25 14:55:00|3794.9|3788.9|3796.9|3790.9|3797.5|3791.5|3794.9|3788.9|3
1606316110000|2020-11-25 14:55:10|3797|3791|3797.5|3791.5|3798.5|3792.5|3796.9|3790.9|2
1606316120000|2020-11-25 14:55:20|3797.9|3791.9|3797|3791|3798|3792|3797|3791|17
1606316130000|2020-11-25 14:55:30|3798|3792|3798|3792|3799|3793|3797|3791|10
1606316140000|2020-11-25 14:55:40|3797.8|3791.8|3798|3792|3798|3792|3797.6|3791.6|16
1606316150000|2020-11-25 14:55:50|3799|3793|3797.5|3791.5|3799|3793|3797.5|3791.5|14
1606316160000|2020-11-25 14:56:00|3797.9|3791.9|3797|3791|3797.9|3791.9|3796|3790|3
1606316170000|2020-11-25 14:56:10|3796|3790|3797|3791|3797|3791|3796|3790|3
1606316180000|2020-11-25 14:56:20|3796.6|3790.6|3796|3790|3797|3791|3796|3790|0
1606316190000|2020-11-25 14:56:30|3795|3789|3794|3788|3795|3789|3794|3788|2
1606316200000|2020-11-25 14:56:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|10
1606316210000|2020-11-25 14:56:50|3794|3788|3792|3786|3794|3788|3792|3786|7
1606316220000|2020-11-25 14:57:00|3791.1|3785.1|3793|3787|3793|3787|3791.1|3785.1|7
1606316230000|2020-11-25 14:57:10|3793.1|3787.1|3792|3786|3793.6|3787.6|3791.1|3785.1|6
1606316240000|2020-11-25 14:57:20|3792.5|3786.5|3791.9|3785.9|3794|3788|3791.9|3785.9|7
1606316250000|2020-11-25 14:57:30|3791|3785|3792.8|3786.8|3792.8|3786.8|3790.8|3784.8|4
1606316260000|2020-11-25 14:57:40|3792.4|3786.4|3790|3784|3792.4|3786.4|3790|3784|3
1606316270000|2020-11-25 14:57:50|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|0
1606316280000|2020-11-25 14:58:00|3789.9|3783.9|3789.9|3783.9|3790.8|3784.8|3789.9|3783.9|0
1606316290000|2020-11-25 14:58:10|3789|3783|3789|3783|3789.9|3783.9|3789|3783|7
1606316300000|2020-11-25 14:58:20|3789.8|3783.8|3790|3784|3790.7|3784.7|3789|3783|5
1606316310000|2020-11-25 14:58:30|3790.4|3784.4|3791.5|3785.5|3791.5|3785.5|3790.4|3784.4|53
1606316320000|2020-11-25 14:58:40|3791.4|3785.4|3790.9|3784.9|3791.9|3785.9|3790.9|3784.9|1
1606316330000|2020-11-25 14:58:50|3791.9|3785.9|3790.9|3784.9|3791.9|3785.9|3790.9|3784.9|2
1606316340000|2020-11-25 14:59:00|3791.4|3785.4|3790.9|3784.9|3792.3|3786.3|3790.9|3784.9|0
1606316350000|2020-11-25 14:59:10|3790.4|3784.4|3790.5|3784.5|3790.9|3784.9|3790.4|3784.4|0
1606316360000|2020-11-25 14:59:20|3790.6|3784.6|3789.9|3783.9|3791|3785|3788.9|3782.9|5
1606316370000|2020-11-25 14:59:30|3790|3784|3790|3784|3790.4|3784.4|3790|3784|1
1606316380000|2020-11-25 14:59:40|3789.9|3783.9|3790.9|3784.9|3790.9|3784.9|3789.9|3783.9|3
1606316390000|2020-11-25 14:59:50|3791.3|3785.3|3791.9|3785.9|3791.9|3785.9|3791.3|3785.3|0
1606316400000|2020-11-25 15:00:00|3790.9|3784.9|3789|3783|3790.9|3784.9|3789|3783|0
1606316410000|2020-11-25 15:00:10|3788.9|3782.9|3787|3781|3788.9|3782.9|3787|3781|5
1606316420000|2020-11-25 15:00:20|3786.9|3780.9|3786.9|3780.9|3787.4|3781.4|3786.9|3780.9|0
1606316430000|2020-11-25 15:00:30|3787|3781|3788.9|3782.9|3788.9|3782.9|3787|3781|0
1606316440000|2020-11-25 15:00:40|3789.4|3783.4|3790.3|3784.3|3790.8|3784.8|3789.4|3783.4|0
1606316450000|2020-11-25 15:00:50|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.2|3784.2|16
1606316460000|2020-11-25 15:01:00|3791.2|3785.2|3790.6|3784.6|3792.6|3786.6|3790.2|3784.2|13
1606316470000|2020-11-25 15:01:10|3790.8|3784.8|3791.2|3785.2|3791.8|3785.8|3790.8|3784.8|16
1606316480000|2020-11-25 15:01:20|3790.8|3784.8|3790.8|3784.8|3792.3|3786.3|3790.8|3784.8|45
1606316490000|2020-11-25 15:01:30|3791.8|3785.8|3792.8|3786.8|3792.8|3786.8|3791.3|3785.3|7
1606316500000|2020-11-25 15:01:40|3793.4|3787.4|3794.6|3788.6|3795.1|3789.1|3792.3|3786.3|34
1606316510000|2020-11-25 15:01:50|3795|3789|3795.2|3789.2|3797|3791|3795|3789|2
1606316520000|2020-11-25 15:02:00|3795.1|3789.1|3793.1|3787.1|3795.1|3789.1|3793.1|3787.1|2
1606316530000|2020-11-25 15:02:10|3792.7|3786.7|3790.7|3784.7|3793.1|3787.1|3790.6|3784.6|1
1606316540000|2020-11-25 15:02:20|3790.2|3784.2|3790.7|3784.7|3790.7|3784.7|3790.1|3784.1|10
1606316550000|2020-11-25 15:02:30|3791.2|3785.2|3791.7|3785.7|3792.2|3786.2|3790.3|3784.3|9
1606316560000|2020-11-25 15:02:40|3792.2|3786.2|3789.2|3783.2|3792.2|3786.2|3789.2|3783.2|19
1606316570000|2020-11-25 15:02:50|3789.1|3783.1|3788.2|3782.2|3789.7|3783.7|3787.6|3781.6|20
1606316580000|2020-11-25 15:03:00|3788.1|3782.1|3789.6|3783.6|3790.6|3784.6|3788.1|3782.1|6
1606316590000|2020-11-25 15:03:10|3789.7|3783.7|3790.2|3784.2|3790.2|3784.2|3789.7|3783.7|5
1606316600000|2020-11-25 15:03:20|3790|3784|3792.3|3786.3|3792.3|3786.3|3788.2|3782.2|36
1606316610000|2020-11-25 15:03:30|3792.7|3786.7|3794.3|3788.3|3795.7|3789.7|3792.3|3786.3|10
1606316620000|2020-11-25 15:03:40|3794.7|3788.7|3797.2|3791.2|3797.3|3791.3|3794.3|3788.3|4
1606316630000|2020-11-25 15:03:50|3796.4|3790.4|3796.3|3790.3|3797.2|3791.2|3795.7|3789.7|5
1606316640000|2020-11-25 15:04:00|3795.8|3789.8|3793.4|3787.4|3796.3|3790.3|3793.3|3787.3|4
1606316650000|2020-11-25 15:04:10|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606316660000|2020-11-25 15:04:20|3793.4|3787.4|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|0
1606316690000|2020-11-25 15:04:50|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3792.2|3786.2|1
1606316700000|2020-11-25 15:05:00|3793.4|3787.4|3793.3|3787.3|3793.7|3787.7|3793.3|3787.3|1
1606316710000|2020-11-25 15:05:10|3793.7|3787.7|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|6
1606316720000|2020-11-25 15:05:20|3792.4|3786.4|3792.3|3786.3|3793.3|3787.3|3792.3|3786.3|0
1606316730000|2020-11-25 15:05:30|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1606316740000|2020-11-25 15:05:40|3792.2|3786.2|3792.2|3786.2|3792.3|3786.3|3791.9|3785.9|0
1606316750000|2020-11-25 15:05:50|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.4|3785.4|4
1606316760000|2020-11-25 15:06:00|3791.9|3785.9|3791.3|3785.3|3791.9|3785.9|3791.3|3785.3|0
1606316780000|2020-11-25 15:06:20|3791.2|3785.2|3789.3|3783.3|3791.2|3785.2|3788.9|3782.9|1
1606316790000|2020-11-25 15:06:30|3788.9|3782.9|3788.4|3782.4|3789.3|3783.3|3788.4|3782.4|0
1606316800000|2020-11-25 15:06:40|3788.3|3782.3|3787.3|3781.3|3788.4|3782.4|3787.3|3781.3|8
1606316810000|2020-11-25 15:06:50|3788.1|3782.1|3787.8|3781.8|3788.1|3782.1|3787.3|3781.3|0
1606316820000|2020-11-25 15:07:00|3788.3|3782.3|3788.8|3782.8|3789.2|3783.2|3787.4|3781.4|0
1606316830000|2020-11-25 15:07:10|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3787.8|3781.8|0
1606316840000|2020-11-25 15:07:20|3787.8|3781.8|3787.8|3781.8|3788.2|3782.2|3787.8|3781.8|0
1606316850000|2020-11-25 15:07:30|3787.4|3781.4|3788.4|3782.4|3788.4|3782.4|3787.4|3781.4|3
1606316860000|2020-11-25 15:07:40|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|0
1606316870000|2020-11-25 15:07:50|3789.3|3783.3|3789.4|3783.4|3789.4|3783.4|3789.3|3783.3|0
1606316880000|2020-11-25 15:08:00|3789.3|3783.3|3788.4|3782.4|3790.3|3784.3|3788.4|3782.4|10
1606316890000|2020-11-25 15:08:10|3789.4|3783.4|3789.3|3783.3|3789.9|3783.9|3789.3|3783.3|12
1606316900000|2020-11-25 15:08:20|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1606316910000|2020-11-25 15:08:30|3789.3|3783.3|3788.4|3782.4|3789.3|3783.3|3788.4|3782.4|5
1606316920000|2020-11-25 15:08:40|3788.8|3782.8|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|0
1606316930000|2020-11-25 15:08:50|3788.4|3782.4|3788.2|3782.2|3788.4|3782.4|3788.2|3782.2|4
1606316940000|2020-11-25 15:09:00|3787.3|3781.3|3787.2|3781.2|3788.2|3782.2|3787.2|3781.2|5
1606316950000|2020-11-25 15:09:10|3787.4|3781.4|3788.2|3782.2|3788.2|3782.2|3787.3|3781.3|3
1606316960000|2020-11-25 15:09:20|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.8|3781.8|0
1606316970000|2020-11-25 15:09:30|3787.3|3781.3|3786.2|3780.2|3787.3|3781.3|3785.8|3779.8|0
1606316980000|2020-11-25 15:09:40|3785.8|3779.8|3782.8|3776.8|3786.2|3780.2|3782.4|3776.4|12
1606316990000|2020-11-25 15:09:50|3782.4|3776.4|3783.8|3777.8|3783.9|3777.9|3781.4|3775.4|13
1606317000000|2020-11-25 15:10:00|3783.9|3777.9|3784.3|3778.3|3784.4|3778.4|3783.8|3777.8|1
1606317010000|2020-11-25 15:10:10|3784.2|3778.2|3783.4|3777.4|3784.3|3778.3|3783.4|3777.4|0
1606317020000|2020-11-25 15:10:20|3782.9|3776.9|3782.3|3776.3|3782.9|3776.9|3782.3|3776.3|0
1606317030000|2020-11-25 15:10:30|3783.3|3777.3|3780.4|3774.4|3783.4|3777.4|3780.4|3774.4|13
1606317040000|2020-11-25 15:10:40|3781.2|3775.2|3779.9|3773.9|3781.4|3775.4|3779.9|3773.9|57
1606317050000|2020-11-25 15:10:50|3778.4|3772.4|3777.4|3771.4|3778.4|3772.4|3777.4|3771.4|14
1606317060000|2020-11-25 15:11:00|3778.4|3772.4|3777.9|3771.9|3778.4|3772.4|3777.4|3771.4|3
1606317070000|2020-11-25 15:11:10|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|0
1606317080000|2020-11-25 15:11:20|3778.3|3772.3|3777.9|3771.9|3778.3|3772.3|3777.3|3771.3|3
1606317090000|2020-11-25 15:11:30|3778.3|3772.3|3780.4|3774.4|3780.4|3774.4|3777.8|3771.8|28
1606317100000|2020-11-25 15:11:40|3779.6|3773.6|3780.3|3774.3|3780.4|3774.4|3779.4|3773.4|8
1606317110000|2020-11-25 15:11:50|3779.4|3773.4|3779.8|3773.8|3780.3|3774.3|3779.3|3773.3|0
1606317120000|2020-11-25 15:12:00|3779.3|3773.3|3779.3|3773.3|3779.8|3773.8|3778.8|3772.8|11
1606317130000|2020-11-25 15:12:10|3778.8|3772.8|3778.7|3772.7|3778.8|3772.8|3778.3|3772.3|0
1606317140000|2020-11-25 15:12:20|3779.2|3773.2|3780.7|3774.7|3780.8|3774.8|3778.8|3772.8|3
1606317150000|2020-11-25 15:12:30|3780.3|3774.3|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|1
1606317160000|2020-11-25 15:12:40|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.3|3774.3|0
1606317170000|2020-11-25 15:12:50|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3780.8|3774.8|5
1606317180000|2020-11-25 15:13:00|3782.2|3776.2|3783.2|3777.2|3783.2|3777.2|3782.2|3776.2|35
1606317190000|2020-11-25 15:13:10|3782.3|3776.3|3784.7|3778.7|3784.7|3778.7|3782.3|3776.3|58
1606317200000|2020-11-25 15:13:20|3784.8|3778.8|3787.2|3781.2|3788.2|3782.2|3784.8|3778.8|89
1606317210000|2020-11-25 15:13:30|3787.3|3781.3|3785.7|3779.7|3787.6|3781.6|3785.7|3779.7|0
1606317220000|2020-11-25 15:13:40|3785.6|3779.6|3785.2|3779.2|3785.6|3779.6|3784.7|3778.7|6
1606317230000|2020-11-25 15:13:50|3785.1|3779.1|3787.1|3781.1|3787.1|3781.1|3785|3779|2
1606317240000|2020-11-25 15:14:00|3786.6|3780.6|3786.1|3780.1|3787.1|3781.1|3785.7|3779.7|0
1606317250000|2020-11-25 15:14:10|3786.2|3780.2|3786.2|3780.2|3787.1|3781.1|3786.2|3780.2|0
1606317260000|2020-11-25 15:14:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3786.2|3780.2|1
1606317270000|2020-11-25 15:14:30|3787.2|3781.2|3788|3782|3788|3782|3787|3781|14
1606317280000|2020-11-25 15:14:40|3788.8|3782.8|3788|3782|3789|3783|3788|3782|0
1606317290000|2020-11-25 15:14:50|3788.8|3782.8|3787.8|3781.8|3788.8|3782.8|3787.8|3781.8|3
1606317300000|2020-11-25 15:15:00|3787.2|3781.2|3786|3780|3787.3|3781.3|3786|3780|11
1606317320000|2020-11-25 15:15:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|48
1606317330000|2020-11-25 15:15:30|3785.6|3779.6|3785.7|3779.7|3785.7|3779.7|3785.2|3779.2|0
1606317340000|2020-11-25 15:15:40|3785.3|3779.3|3784.7|3778.7|3785.3|3779.3|3784.2|3778.2|1
1606317350000|2020-11-25 15:15:50|3784.8|3778.8|3785.1|3779.1|3785.1|3779.1|3784.7|3778.7|1
1606317360000|2020-11-25 15:16:00|3786.1|3780.1|3786.2|3780.2|3787|3781|3786.1|3780.1|8
1606317370000|2020-11-25 15:16:10|3787|3781|3787.8|3781.8|3787.8|3781.8|3787|3781|13
1606317380000|2020-11-25 15:16:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1606317390000|2020-11-25 15:16:30|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|0
1606317400000|2020-11-25 15:16:40|3784.5|3778.5|3784.4|3778.4|3784.5|3778.5|3783.9|3777.9|0
1606317410000|2020-11-25 15:16:50|3784.9|3778.9|3783.9|3777.9|3784.9|3778.9|3783.9|3777.9|0
1606317420000|2020-11-25 15:17:00|3783.5|3777.5|3783.9|3777.9|3783.9|3777.9|3783.5|3777.5|0
1606317430000|2020-11-25 15:17:10|3783.5|3777.5|3782.5|3776.5|3783.5|3777.5|3782.5|3776.5|2
1606317440000|2020-11-25 15:17:20|3782.9|3776.9|3783.4|3777.4|3783.8|3777.8|3782|3776|0
1606317450000|2020-11-25 15:17:30|3783.5|3777.5|3784.9|3778.9|3784.9|3778.9|3783.5|3777.5|8
1606317460000|2020-11-25 15:17:40|3785|3779|3785.9|3779.9|3786.9|3780.9|3784.9|3778.9|0
1606317470000|2020-11-25 15:17:50|3786.3|3780.3|3786.9|3780.9|3787.4|3781.4|3786.3|3780.3|0
1606317480000|2020-11-25 15:18:00|3787.3|3781.3|3786.9|3780.9|3787.3|3781.3|3786.9|3780.9|0
1606317490000|2020-11-25 15:18:10|3787|3781|3787.8|3781.8|3787.8|3781.8|3786.9|3780.9|0
1606317500000|2020-11-25 15:18:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|5
1606317510000|2020-11-25 15:18:30|3786.4|3780.4|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|0
1606317520000|2020-11-25 15:18:40|3786.8|3780.8|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|0
1606317530000|2020-11-25 15:18:50|3785.9|3779.9|3786.8|3780.8|3786.8|3780.8|3785.9|3779.9|1
1606317540000|2020-11-25 15:19:00|3786.4|3780.4|3787.8|3781.8|3787.8|3781.8|3785.9|3779.9|59
1606317550000|2020-11-25 15:19:10|3787|3781|3787|3781|3787|3781|3787|3781|11
1606317560000|2020-11-25 15:19:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787|3781|4
1606317570000|2020-11-25 15:19:30|||||||||46
1606317580000|2020-11-25 15:19:40|3788.2|3782.2|3789.6|3783.6|3790|3784|3787.8|3781.8|17
1606317590000|2020-11-25 15:19:50|3789.5|3783.5|3789.5|3783.5|3790|3784|3789.5|3783.5|5
1606317600000|2020-11-25 15:20:00|3789.6|3783.6|3787.8|3781.8|3789.6|3783.6|3787.8|3781.8|5
1606317610000|2020-11-25 15:20:10|3787.9|3781.9|3789|3783|3789.3|3783.3|3787.9|3781.9|0
1606317620000|2020-11-25 15:20:20|3788.9|3782.9|3788|3782|3788.9|3782.9|3787.5|3781.5|0
1606317630000|2020-11-25 15:20:30|3788.1|3782.1|3789.9|3783.9|3789.9|3783.9|3788.1|3782.1|0
1606317640000|2020-11-25 15:20:40|3789.8|3783.8|3789.3|3783.3|3789.8|3783.8|3789.3|3783.3|0
1606317650000|2020-11-25 15:20:50|3788.8|3782.8|3789.6|3783.6|3789.7|3783.7|3788.8|3782.8|2
1606317660000|2020-11-25 15:21:00|3789.5|3783.5|3788.6|3782.6|3789.5|3783.5|3788.6|3782.6|0
1606317670000|2020-11-25 15:21:10|3789.1|3783.1|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|0
1606317680000|2020-11-25 15:21:20|3789.5|3783.5|3788.6|3782.6|3789.5|3783.5|3788.6|3782.6|36
1606317690000|2020-11-25 15:21:30|3789|3783|3788.6|3782.6|3789|3783|3788.6|3782.6|1
1606317720000|2020-11-25 15:22:00|3789|3783|3789.5|3783.5|3789.6|3783.6|3788.6|3782.6|50
1606317730000|2020-11-25 15:22:10|3790.5|3784.5|3791.5|3785.5|3791.5|3785.5|3789.6|3783.6|0
1606317740000|2020-11-25 15:22:20|3790.6|3784.6|3789.6|3783.6|3791.5|3785.5|3789.5|3783.5|112
1606317760000|2020-11-25 15:22:40|3789.5|3783.5|3788.7|3782.7|3789.5|3783.5|3788.7|3782.7|22
1606317770000|2020-11-25 15:22:50|3788.6|3782.6|3787.8|3781.8|3788.6|3782.6|3787.8|3781.8|0
1606317780000|2020-11-25 15:23:00|3788.6|3782.6|3788.8|3782.8|3789.6|3783.6|3787.8|3781.8|10
1606317790000|2020-11-25 15:23:10|3789.2|3783.2|3788.7|3782.7|3789.2|3783.2|3788.7|3782.7|0
1606317800000|2020-11-25 15:23:20|3788.8|3782.8|3789.6|3783.6|3789.6|3783.6|3788.6|3782.6|1
1606317810000|2020-11-25 15:23:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|1
1606317820000|2020-11-25 15:23:40|3788.8|3782.8|3789.7|3783.7|3789.7|3783.7|3788.8|3782.8|0
1606317830000|2020-11-25 15:23:50|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|0
1606317840000|2020-11-25 15:24:00|3788.8|3782.8|3788.6|3782.6|3788.8|3782.8|3787.8|3781.8|0
1606317850000|2020-11-25 15:24:10|3788.7|3782.7|3789.7|3783.7|3789.7|3783.7|3788.7|3782.7|1
1606317860000|2020-11-25 15:24:20|3789.8|3783.8|3791.6|3785.6|3791.6|3785.6|3789.8|3783.8|0
1606317870000|2020-11-25 15:24:30|3791.7|3785.7|3792.6|3786.6|3792.6|3786.6|3791.7|3785.7|0
1606317880000|2020-11-25 15:24:40|3792.7|3786.7|3792.8|3786.8|3793.6|3787.6|3792.6|3786.6|14
1606317890000|2020-11-25 15:24:50|3793.6|3787.6|3793.8|3787.8|3793.8|3787.8|3792.7|3786.7|2
1606317900000|2020-11-25 15:25:00|3793.9|3787.9|3793.6|3787.6|3794|3788|3793.2|3787.2|107
1606317910000|2020-11-25 15:25:10|3793.2|3787.2|3794.6|3788.6|3795|3789|3793.2|3787.2|61
1606317920000|2020-11-25 15:25:20|3795|3789|3795.5|3789.5|3795.5|3789.5|3795|3789|0
1606317930000|2020-11-25 15:25:30|3795.1|3789.1|3795.4|3789.4|3795.5|3789.5|3794.6|3788.6|2
1606317940000|2020-11-25 15:25:40|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|3795.5|3789.5|0
1606317950000|2020-11-25 15:25:50|3796.5|3790.5|3797.5|3791.5|3798.5|3792.5|3796.5|3790.5|0
1606317960000|2020-11-25 15:26:00|3798|3792|3798.5|3792.5|3799.4|3793.4|3797.4|3791.4|8
1606317970000|2020-11-25 15:26:10|3800.2|3794.2|3799.4|3793.4|3800.2|3794.2|3799.4|3793.4|0
1606317980000|2020-11-25 15:26:20|3799.3|3793.3|3798.9|3792.9|3799.3|3793.3|3798.5|3792.5|0
1606317990000|2020-11-25 15:26:30|3798.5|3792.5|3798.4|3792.4|3798.5|3792.5|3798.4|3792.4|0
1606318010000|2020-11-25 15:26:50|3798.3|3792.3|3796.4|3790.4|3798.3|3792.3|3796.3|3790.3|0
1606318020000|2020-11-25 15:27:00|3796.8|3790.8|3796.9|3790.9|3796.9|3790.9|3796.8|3790.8|0
1606318030000|2020-11-25 15:27:10|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|0
1606318040000|2020-11-25 15:27:20|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606318050000|2020-11-25 15:27:30|3795.4|3789.4|3795.3|3789.3|3795.4|3789.4|3795.3|3789.3|200
1606318060000|2020-11-25 15:27:40|||||||||5
1606318070000|2020-11-25 15:27:50|3795.8|3789.8|3797.4|3791.4|3797.8|3791.8|3795.8|3789.8|21
1606318080000|2020-11-25 15:28:00|3797.3|3791.3|3796.5|3790.5|3797.3|3791.3|3796.5|3790.5|1
1606318090000|2020-11-25 15:28:10|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606318100000|2020-11-25 15:28:20|3796.4|3790.4|3798.7|3792.7|3799|3793|3796.4|3790.4|73
1606318110000|2020-11-25 15:28:30|3798.6|3792.6|3796.8|3790.8|3798.6|3792.6|3796.8|3790.8|1
1606318120000|2020-11-25 15:28:40|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3796.8|3790.8|2
1606318130000|2020-11-25 15:28:50|3796.8|3790.8|3796.6|3790.6|3796.8|3790.8|3796.6|3790.6|0
1606318140000|2020-11-25 15:29:00|3797.4|3791.4|3796.7|3790.7|3797.6|3791.6|3796.7|3790.7|4
1606318150000|2020-11-25 15:29:10|3796.2|3790.2|3795.5|3789.5|3796.2|3790.2|3795.5|3789.5|0
1606318160000|2020-11-25 15:29:20|3794.6|3788.6|3796.4|3790.4|3796.4|3790.4|3794.6|3788.6|0
1606318170000|2020-11-25 15:29:30|3795.9|3789.9|3795.9|3789.9|3796.3|3790.3|3795.5|3789.5|0
1606318180000|2020-11-25 15:29:40|3795.5|3789.5|3795.9|3789.9|3795.9|3789.9|3795.5|3789.5|0
1606318190000|2020-11-25 15:29:50|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|5
1606318200000|2020-11-25 15:30:00|3796.3|3790.3|3794.3|3788.3|3796.3|3790.3|3794.3|3788.3|1
1606318210000|2020-11-25 15:30:10|3794.4|3788.4|3795.3|3789.3|3795.3|3789.3|3794.4|3788.4|0
1606318220000|2020-11-25 15:30:20|3795.6|3789.6|3794.8|3788.8|3795.6|3789.6|3794.8|3788.8|29
1606318230000|2020-11-25 15:30:30|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3794.8|3788.8|26
1606318240000|2020-11-25 15:30:40|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.7|3789.7|0
1606318260000|2020-11-25 15:31:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1606318270000|2020-11-25 15:31:10|3795.8|3789.8|3795.7|3789.7|3795.8|3789.8|3795.7|3789.7|0
1606318280000|2020-11-25 15:31:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1606318290000|2020-11-25 15:31:30|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|3
1606318300000|2020-11-25 15:31:40|3798.6|3792.6|3798.6|3792.6|3798.7|3792.7|3798.6|3792.6|2
1606318310000|2020-11-25 15:31:50|3799|3793|3799.1|3793.1|3799.1|3793.1|3799|3793|174
1606318320000|2020-11-25 15:32:00|||||||||1
1606318340000|2020-11-25 15:32:20|3800|3794|3800|3794|3800|3794|3800|3794|7
1606318350000|2020-11-25 15:32:30|3799.1|3793.1|3799.1|3793.1|3800|3794|3799.1|3793.1|2
1606318360000|2020-11-25 15:32:40|3799|3793|3799.2|3793.2|3799.2|3793.2|3799|3793|4
1606318370000|2020-11-25 15:32:50|3800|3794|3799.6|3793.6|3800|3794|3799.2|3793.2|169
1606318380000|2020-11-25 15:33:00|3799.7|3793.7|3799.2|3793.2|3800.1|3794.1|3799.2|3793.2|0
1606318390000|2020-11-25 15:33:10|3799.1|3793.1|3798|3792|3799.1|3793.1|3798|3792|31
1606318400000|2020-11-25 15:33:20|3797.9|3791.9|3799.8|3793.8|3799.8|3793.8|3797.9|3791.9|3
1606318410000|2020-11-25 15:33:30|3798.9|3792.9|3799.3|3793.3|3799.4|3793.4|3798.9|3792.9|0
1606318420000|2020-11-25 15:33:40|3799.4|3793.4|3798|3792|3799.8|3793.8|3797.7|3791.7|43
1606318430000|2020-11-25 15:33:50|3799|3793|3799.5|3793.5|3800|3794|3799|3793|46
1606318440000|2020-11-25 15:34:00|3799|3793|3797.9|3791.9|3799|3793|3797.8|3791.8|5
1606318450000|2020-11-25 15:34:10|||||||||1
1606318460000|2020-11-25 15:34:20|3797.8|3791.8|3796.9|3790.9|3797.8|3791.8|3796.9|3790.9|4
1606318470000|2020-11-25 15:34:30|3797.3|3791.3|3797.3|3791.3|3797.4|3791.4|3796.9|3790.9|0
1606318480000|2020-11-25 15:34:40|3797.4|3791.4|3797.8|3791.8|3798.7|3792.7|3797.4|3791.4|1
1606318490000|2020-11-25 15:34:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1606318500000|2020-11-25 15:35:00|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|2
1606318510000|2020-11-25 15:35:10|3796.9|3790.9|3796.8|3790.8|3797.2|3791.2|3796.8|3790.8|0
1606318520000|2020-11-25 15:35:20|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|4
1606318530000|2020-11-25 15:35:30|3797.8|3791.8|3798.7|3792.7|3798.8|3792.8|3797.8|3791.8|3
1606318540000|2020-11-25 15:35:40|3799.2|3793.2|3798.7|3792.7|3799.7|3793.7|3798.7|3792.7|3
1606318550000|2020-11-25 15:35:50|3799.6|3793.6|3800.6|3794.6|3800.6|3794.6|3799.6|3793.6|10
1606318560000|2020-11-25 15:36:00|3800.7|3794.7|3801.2|3795.2|3801.7|3795.7|3800.6|3794.6|5
1606318570000|2020-11-25 15:36:10|3800.8|3794.8|3800.7|3794.7|3800.8|3794.8|3800.7|3794.7|1
1606318580000|2020-11-25 15:36:20|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3800.8|3794.8|102
1606318590000|2020-11-25 15:36:30|3801.2|3795.2|3801.6|3795.6|3801.6|3795.6|3800.8|3794.8|0
1606318600000|2020-11-25 15:36:40|3800.7|3794.7|3800.6|3794.6|3800.7|3794.7|3800.6|3794.6|2
1606318610000|2020-11-25 15:36:50|3800.8|3794.8|3799.6|3793.6|3800.8|3794.8|3799.6|3793.6|7
1606318620000|2020-11-25 15:37:00|3799.1|3793.1|3798.6|3792.6|3799.1|3793.1|3798|3792|13
1606318630000|2020-11-25 15:37:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|25
1606318640000|2020-11-25 15:37:20|||||||||3
1606318660000|2020-11-25 15:37:40|||||||||3
1606318670000|2020-11-25 15:37:50|3796.6|3790.6|3796.8|3790.8|3796.8|3790.8|3796.6|3790.6|4
1606318680000|2020-11-25 15:38:00|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|9
1606318690000|2020-11-25 15:38:10|3796.7|3790.7|3798.9|3792.9|3799|3793|3796.7|3790.7|20
1606318700000|2020-11-25 15:38:20|3799.1|3793.1|3799.3|3793.3|3799.9|3793.9|3798.9|3792.9|6
1606318710000|2020-11-25 15:38:30|3799.7|3793.7|3800.8|3794.8|3800.8|3794.8|3799.7|3793.7|3
1606318720000|2020-11-25 15:38:40|3800.9|3794.9|3801.7|3795.7|3801.8|3795.8|3800.8|3794.8|5
1606318730000|2020-11-25 15:38:50|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|4
1606318740000|2020-11-25 15:39:00|3802.7|3796.7|3803.8|3797.8|3803.8|3797.8|3802.7|3796.7|2
1606318750000|2020-11-25 15:39:10|3808.7|3802.7|3809.7|3803.7|3810.7|3804.7|3808.7|3802.7|22
1606318760000|2020-11-25 15:39:20|3810|3804|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|1
1606318770000|2020-11-25 15:39:30|3809.1|3803.1|3810|3804|3810|3804|3809.1|3803.1|0
1606318780000|2020-11-25 15:39:40|3809.6|3803.6|3810.6|3804.6|3810.6|3804.6|3809.6|3803.6|2
1606318790000|2020-11-25 15:39:50|3812.4|3806.4|3812.5|3806.5|3812.5|3806.5|3812.4|3806.4|1
1606318800000|2020-11-25 15:40:00|3813.5|3807.5|3812.5|3806.5|3813.5|3807.5|3811.6|3805.6|6
1606318810000|2020-11-25 15:40:10|3812.4|3806.4|3812.5|3806.5|3812.6|3806.6|3812.4|3806.4|3
1606318820000|2020-11-25 15:40:20|3812.6|3806.6|3812.6|3806.6|3813.5|3807.5|3812.6|3806.6|2
1606318830000|2020-11-25 15:40:30|3813.5|3807.5|3814.2|3808.2|3815|3809|3813.5|3807.5|42
1606318840000|2020-11-25 15:40:40|3814.3|3808.3|3813.7|3807.7|3814.3|3808.3|3812.2|3806.2|6
1606318860000|2020-11-25 15:41:00|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3811.7|3805.7|10
1606318870000|2020-11-25 15:41:10|3812.3|3806.3|3812.7|3806.7|3812.7|3806.7|3812.3|3806.3|0
1606318880000|2020-11-25 15:41:20|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.8|3806.8|0
1606318890000|2020-11-25 15:41:30|3813.6|3807.6|3813.7|3807.7|3813.8|3807.8|3813.6|3807.6|3
1606318900000|2020-11-25 15:41:40|3813.8|3807.8|3814.3|3808.3|3814.7|3808.7|3813.7|3807.7|5
1606318910000|2020-11-25 15:41:50|3813.9|3807.9|3812.8|3806.8|3813.9|3807.9|3812.8|3806.8|99
1606318920000|2020-11-25 15:42:00|3812.6|3806.6|3812.9|3806.9|3812.9|3806.9|3812.6|3806.6|9
1606318930000|2020-11-25 15:42:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3812.9|3806.9|22
1606318940000|2020-11-25 15:42:20|3813.9|3807.9|3813.1|3807.1|3813.9|3807.9|3813|3807|3
1606318950000|2020-11-25 15:42:30|3813|3807|3813.5|3807.5|3814|3808|3813|3807|11
1606318960000|2020-11-25 15:42:40|3813.6|3807.6|3814|3808|3814|3808|3813.6|3807.6|2
1606318970000|2020-11-25 15:42:50|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|7
1606318980000|2020-11-25 15:43:00|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|9
1606318990000|2020-11-25 15:43:10|3815.1|3809.1|3815.5|3809.5|3815.5|3809.5|3815.1|3809.1|2
1606319000000|2020-11-25 15:43:20|3815.1|3809.1|3814.1|3808.1|3815.2|3809.2|3814.1|3808.1|3
1606319010000|2020-11-25 15:43:30|3814|3808|3814.1|3808.1|3814.1|3808.1|3813.5|3807.5|2
1606319020000|2020-11-25 15:43:40|3815|3809|3815|3809|3815|3809|3815|3809|2
1606319030000|2020-11-25 15:43:50|3814.1|3808.1|3814|3808|3814.1|3808.1|3813.1|3807.1|6
1606319040000|2020-11-25 15:44:00|3815|3809|3812.1|3806.1|3815|3809|3812.1|3806.1|10
1606319050000|2020-11-25 15:44:10|3812|3806|3811.1|3805.1|3812.1|3806.1|3811.1|3805.1|1
1606319060000|2020-11-25 15:44:20|3812|3806|3812|3806|3812|3806|3811.1|3805.1|5
1606319070000|2020-11-25 15:44:30|3812.1|3806.1|3812.1|3806.1|3813.1|3807.1|3812.1|3806.1|0
1606319080000|2020-11-25 15:44:40|3812|3806|3812.1|3806.1|3812.1|3806.1|3812|3806|8
1606319090000|2020-11-25 15:44:50|3812|3806|3812|3806|3812|3806|3811.5|3805.5|1
1606319100000|2020-11-25 15:45:00|3811.5|3805.5|3811.1|3805.1|3813.1|3807.1|3811.1|3805.1|9
1606319110000|2020-11-25 15:45:10|3811|3805|3810.1|3804.1|3811|3805|3809.2|3803.2|13
1606319120000|2020-11-25 15:45:20|3810.2|3804.2|3811.1|3805.1|3811.1|3805.1|3810.2|3804.2|1
1606319130000|2020-11-25 15:45:30|3810.7|3804.7|3811.1|3805.1|3811.2|3805.2|3810.6|3804.6|4
1606319140000|2020-11-25 15:45:40|3810.2|3804.2|3812.2|3806.2|3812.2|3806.2|3810.2|3804.2|5
1606319150000|2020-11-25 15:45:50|3812.1|3806.1|3813.2|3807.2|3813.2|3807.2|3812.1|3806.1|5
1606319160000|2020-11-25 15:46:00|3812.8|3806.8|3812.5|3806.5|3813.2|3807.2|3812|3806|34
1606319170000|2020-11-25 15:46:10|3813|3807|3812.1|3806.1|3813|3807|3812.1|3806.1|4
1606319180000|2020-11-25 15:46:20|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.5|3806.5|2
1606319190000|2020-11-25 15:46:30|3812.5|3806.5|3812.1|3806.1|3812.5|3806.5|3812.1|3806.1|1
1606319200000|2020-11-25 15:46:40|3811.1|3805.1|3811.1|3805.1|3812.1|3806.1|3811.1|3805.1|11
1606319210000|2020-11-25 15:46:50|3811|3805|3811|3805|3811|3805|3811|3805|1
1606319220000|2020-11-25 15:47:00|3810.6|3804.6|3810.6|3804.6|3811|3805|3810.2|3804.2|3
1606319230000|2020-11-25 15:47:10|3811|3805|3810.1|3804.1|3811|3805|3810.1|3804.1|0
1606319240000|2020-11-25 15:47:20|3810|3804|3810|3804|3810|3804|3809.6|3803.6|2
1606319250000|2020-11-25 15:47:30|3809.2|3803.2|3811.1|3805.1|3811.1|3805.1|3809.2|3803.2|4
1606319260000|2020-11-25 15:47:40|3811.2|3805.2|3813.2|3807.2|3813.2|3807.2|3811.2|3805.2|11
1606319270000|2020-11-25 15:47:50|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.3|3806.3|4
1606319280000|2020-11-25 15:48:00|3813.8|3807.8|3815.9|3809.9|3816.3|3810.3|3813.8|3807.8|38
1606319290000|2020-11-25 15:48:10|3816.4|3810.4|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|2
1606319300000|2020-11-25 15:48:20|3817.2|3811.2|3818.3|3812.3|3818.4|3812.4|3817.2|3811.2|4
1606319310000|2020-11-25 15:48:30|3817.9|3811.9|3815.3|3809.3|3818.4|3812.4|3815.3|3809.3|1
1606319320000|2020-11-25 15:48:40|3815.4|3809.4|3814.3|3808.3|3815.4|3809.4|3814.3|3808.3|2
1606319330000|2020-11-25 15:48:50|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3814.3|3808.3|10
1606319340000|2020-11-25 15:49:00|3815.7|3809.7|3816.1|3810.1|3816.2|3810.2|3815.7|3809.7|8
1606319350000|2020-11-25 15:49:10|3816.2|3810.2|3815.9|3809.9|3816.7|3810.7|3815.9|3809.9|41
1606319360000|2020-11-25 15:49:20|3816|3810|3816.1|3810.1|3816.9|3810.9|3816|3810|215
1606319370000|2020-11-25 15:49:30|3816.2|3810.2|3816|3810|3816.2|3810.2|3815.6|3809.6|3
1606319390000|2020-11-25 15:49:50|3815.6|3809.6|3815.6|3809.6|3816|3810|3815.2|3809.2|0
1606319400000|2020-11-25 15:50:00|3816|3810|3813.9|3807.9|3816.8|3810.8|3813.9|3807.9|5
1606319410000|2020-11-25 15:50:10|3814.8|3808.8|3815.2|3809.2|3815.7|3809.7|3814.8|3808.8|8
1606319420000|2020-11-25 15:50:20|3815.6|3809.6|3815.7|3809.7|3815.8|3809.8|3815.2|3809.2|90
1606319430000|2020-11-25 15:50:30|3815.8|3809.8|3817.2|3811.2|3817.2|3811.2|3815.8|3809.8|3
1606319440000|2020-11-25 15:50:40|3817.3|3811.3|3817.4|3811.4|3817.8|3811.8|3817.3|3811.3|3
1606319450000|2020-11-25 15:50:50|3817.8|3811.8|3818.3|3812.3|3818.8|3812.8|3817.8|3811.8|6
1606319460000|2020-11-25 15:51:00|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606319470000|2020-11-25 15:51:10|3817.8|3811.8|3819.2|3813.2|3819.2|3813.2|3817.8|3811.8|7
1606319480000|2020-11-25 15:51:20|3818.3|3812.3|3819.2|3813.2|3819.2|3813.2|3818.3|3812.3|1
1606319490000|2020-11-25 15:51:30|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|1
1606319500000|2020-11-25 15:51:40|3818.1|3812.1|3818.6|3812.6|3818.6|3812.6|3818.1|3812.1|0
1606319510000|2020-11-25 15:51:50|3819|3813|3820|3814|3820|3814|3819|3813|1
1606319520000|2020-11-25 15:52:00|3819.1|3813.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|1
1606319530000|2020-11-25 15:52:10|3819.2|3813.2|3819.1|3813.1|3820|3814|3819.1|3813.1|0
1606319540000|2020-11-25 15:52:20|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|1
1606319550000|2020-11-25 15:52:30|3819.6|3813.6|3820|3814|3820|3814|3819.1|3813.1|0
1606319570000|2020-11-25 15:52:50|3821|3815|3821.1|3815.1|3821.1|3815.1|3821|3815|2
1606319580000|2020-11-25 15:53:00|3821.2|3815.2|3820.2|3814.2|3821.2|3815.2|3820.2|3814.2|4
1606319590000|2020-11-25 15:53:10|3820.1|3814.1|3820.2|3814.2|3820.2|3814.2|3820.1|3814.1|5
1606319600000|2020-11-25 15:53:20|3820.1|3814.1|3819.2|3813.2|3820.1|3814.1|3819.2|3813.2|1
1606319610000|2020-11-25 15:53:30|3819.6|3813.6|3820.1|3814.1|3820.6|3814.6|3819.6|3813.6|0
1606319620000|2020-11-25 15:53:40|3820.2|3814.2|3821.1|3815.1|3821.1|3815.1|3820.2|3814.2|10
1606319630000|2020-11-25 15:53:50|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|0
1606319640000|2020-11-25 15:54:00|3820.1|3814.1|3819.3|3813.3|3820.1|3814.1|3819.3|3813.3|0
1606319650000|2020-11-25 15:54:10|3819.2|3813.2|3817.7|3811.7|3819.2|3813.2|3817.7|3811.7|0
1606319660000|2020-11-25 15:54:20|3818.1|3812.1|3815.2|3809.2|3818.2|3812.2|3815.2|3809.2|0
1606319670000|2020-11-25 15:54:30|3815.1|3809.1|3817|3811|3817|3811|3815.1|3809.1|2
1606319680000|2020-11-25 15:54:40|3817.1|3811.1|3816.2|3810.2|3817.1|3811.1|3816.2|3810.2|2
1606319690000|2020-11-25 15:54:50|3817|3811|3817.1|3811.1|3817.2|3811.2|3817|3811|3
1606319700000|2020-11-25 15:55:00|3816.7|3810.7|3817|3811|3817.1|3811.1|3816.1|3810.1|5
1606319710000|2020-11-25 15:55:10|3816.2|3810.2|3816.2|3810.2|3816.2|3810.2|3816.1|3810.1|0
1606319720000|2020-11-25 15:55:20|3817|3811|3817|3811|3817|3811|3817|3811|0
1606319730000|2020-11-25 15:55:30|3817.2|3811.2|3818.2|3812.2|3818.2|3812.2|3817.2|3811.2|5
1606319740000|2020-11-25 15:55:40|3818.1|3812.1|3818.2|3812.2|3818.2|3812.2|3818.1|3812.1|0
1606319750000|2020-11-25 15:55:50|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1606319760000|2020-11-25 15:56:00|3817.2|3811.2|3817.2|3811.2|3817.6|3811.6|3817.2|3811.2|0
1606319770000|2020-11-25 15:56:10|3817.3|3811.3|3817.7|3811.7|3817.7|3811.7|3817.3|3811.3|0
1606319780000|2020-11-25 15:56:20|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.1|3812.1|0
1606319790000|2020-11-25 15:56:30|3819|3813|3820.1|3814.1|3820.2|3814.2|3819|3813|6
1606319800000|2020-11-25 15:56:40|3820.2|3814.2|3820.1|3814.1|3820.2|3814.2|3820.1|3814.1|1
1606319820000|2020-11-25 15:57:00|3819.2|3813.2|3819.1|3813.1|3819.2|3813.2|3819.1|3813.1|0
1606319830000|2020-11-25 15:57:10|3819.2|3813.2|3820.1|3814.1|3820.1|3814.1|3819.2|3813.2|0
1606319840000|2020-11-25 15:57:20|3820.2|3814.2|3820.1|3814.1|3820.2|3814.2|3820.1|3814.1|0
1606319850000|2020-11-25 15:57:30|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1606319860000|2020-11-25 15:57:40|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|44
1606319870000|2020-11-25 15:57:50|3820|3814|3819.6|3813.6|3820|3814|3819.1|3813.1|0
1606319880000|2020-11-25 15:58:00|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606319890000|2020-11-25 15:58:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|50
1606319900000|2020-11-25 15:58:20|3819.2|3813.2|3820.4|3814.4|3820.4|3814.4|3819.2|3813.2|69
1606319910000|2020-11-25 15:58:30|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|56
1606319920000|2020-11-25 15:58:40|3820.4|3814.4|3821.4|3815.4|3821.4|3815.4|3820.4|3814.4|4
1606319940000|2020-11-25 15:59:00|3822.4|3816.4|3821.5|3815.5|3822.4|3816.4|3821.5|3815.5|2
1606319950000|2020-11-25 15:59:10|3821.9|3815.9|3821.5|3815.5|3822|3816|3821.5|3815.5|0
1606319960000|2020-11-25 15:59:20|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|52
1606319970000|2020-11-25 15:59:30|3820.4|3814.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|1
1606319980000|2020-11-25 15:59:40|3819.5|3813.5|3819.4|3813.4|3819.5|3813.5|3818.4|3812.4|1
1606319990000|2020-11-25 15:59:50|3819.3|3813.3|3818.5|3812.5|3819.4|3813.4|3818.5|3812.5|0
1606320000000|2020-11-25 16:00:00|3818.4|3812.4|3815.5|3809.5|3818.4|3812.4|3815.5|3809.5|0
1606320010000|2020-11-25 16:00:10|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3815.5|3809.5|2
1606320020000|2020-11-25 16:00:20|3817|3811|3815.5|3809.5|3817.4|3811.4|3815.5|3809.5|3
1606320030000|2020-11-25 16:00:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3815.5|3809.5|0
1606320040000|2020-11-25 16:00:40|3816.6|3810.6|3818.4|3812.4|3818.4|3812.4|3816.5|3810.5|1
1606320050000|2020-11-25 16:00:50|3819.3|3813.3|3818.4|3812.4|3819.3|3813.3|3818.4|3812.4|1
1606320060000|2020-11-25 16:01:00|3818.5|3812.5|3819.3|3813.3|3819.4|3813.4|3818.5|3812.5|0
1606320070000|2020-11-25 16:01:10|3818.9|3812.9|3818.5|3812.5|3819.4|3813.4|3818.5|3812.5|0
1606320080000|2020-11-25 16:01:20|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|1
1606320090000|2020-11-25 16:01:30|3819.5|3813.5|3820.4|3814.4|3821.4|3815.4|3819.5|3813.5|1
1606320100000|2020-11-25 16:01:40|3819.6|3813.6|3820.4|3814.4|3820.4|3814.4|3819.6|3813.6|0
1606320110000|2020-11-25 16:01:50|3820.5|3814.5|3821|3815|3821|3815|3820.5|3814.5|0
1606320140000|2020-11-25 16:02:20|3821.3|3815.3|3820.5|3814.5|3821.4|3815.4|3820.5|3814.5|0
1606320150000|2020-11-25 16:02:30|3820.9|3814.9|3821|3815|3821|3815|3820.9|3814.9|4
1606320160000|2020-11-25 16:02:40|3820.9|3814.9|3821.4|3815.4|3821.4|3815.4|3820.6|3814.6|239
1606320170000|2020-11-25 16:02:50|3820.5|3814.5|3821.4|3815.4|3821.4|3815.4|3820.5|3814.5|17
1606320180000|2020-11-25 16:03:00|3821|3815|3820.9|3814.9|3821.4|3815.4|3820.5|3814.5|1
1606320190000|2020-11-25 16:03:10|3820.5|3814.5|3820.5|3814.5|3821.4|3815.4|3820.5|3814.5|0
1606320200000|2020-11-25 16:03:20|3820.4|3814.4|3819.5|3813.5|3820.4|3814.4|3819.5|3813.5|1
1606320210000|2020-11-25 16:03:30|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.4|3812.4|0
1606320220000|2020-11-25 16:03:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|127
1606320230000|2020-11-25 16:03:50|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3817.8|3811.8|13
1606320240000|2020-11-25 16:04:00|3817.8|3811.8|3819.7|3813.7|3819.7|3813.7|3817.8|3811.8|2
1606320250000|2020-11-25 16:04:10|3819.9|3813.9|3820.6|3814.6|3821.5|3815.5|3819.9|3813.9|9
1606320260000|2020-11-25 16:04:20|3820.5|3814.5|3820.5|3814.5|3821.4|3815.4|3820.5|3814.5|0
1606320270000|2020-11-25 16:04:30|3820.6|3814.6|3820.8|3814.8|3820.8|3814.8|3820.5|3814.5|73
1606320280000|2020-11-25 16:04:40|3823|3817|3823.2|3817.2|3823.8|3817.8|3823|3817|20
1606320290000|2020-11-25 16:04:50|3824.1|3818.1|3823.3|3817.3|3824.1|3818.1|3823.3|3817.3|2
1606320300000|2020-11-25 16:05:00|3823.2|3817.2|3822.5|3816.5|3823.4|3817.4|3822.5|3816.5|43
1606320310000|2020-11-25 16:05:10|3823.4|3817.4|3823.5|3817.5|3823.5|3817.5|3822.6|3816.6|10
1606320320000|2020-11-25 16:05:20|3824.3|3818.3|3823.5|3817.5|3824.3|3818.3|3823.3|3817.3|9
1606320330000|2020-11-25 16:05:30|3822.6|3816.6|3822.5|3816.5|3822.6|3816.6|3822.5|3816.5|0
1606320340000|2020-11-25 16:05:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.5|3816.5|169
1606320350000|2020-11-25 16:05:50|3823|3817|3822.5|3816.5|3823|3817|3822.5|3816.5|17
1606320360000|2020-11-25 16:06:00|3823.4|3817.4|3823.5|3817.5|3823.5|3817.5|3823.3|3817.3|4
1606320370000|2020-11-25 16:06:10|3823.9|3817.9|3823.5|3817.5|3823.9|3817.9|3823.5|3817.5|27
1606320380000|2020-11-25 16:06:20|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|0
1606320390000|2020-11-25 16:06:30|3824.4|3818.4|3824.5|3818.5|3825.4|3819.4|3824.4|3818.4|3
1606320410000|2020-11-25 16:06:50|3825|3819|3824.9|3818.9|3825|3819|3824.9|3818.9|1
1606320420000|2020-11-25 16:07:00|3825.3|3819.3|3825.4|3819.4|3825.4|3819.4|3825.3|3819.3|2
1606320430000|2020-11-25 16:07:10|3826.2|3820.2|3827.3|3821.3|3827.3|3821.3|3826.2|3820.2|1
1606320440000|2020-11-25 16:07:20|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|0
1606320460000|2020-11-25 16:07:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|0
1606320470000|2020-11-25 16:07:50|3826.8|3820.8|3827.4|3821.4|3827.4|3821.4|3826.8|3820.8|1
1606320480000|2020-11-25 16:08:00|3827.3|3821.3|3828|3822|3828.7|3822.7|3827.3|3821.3|59
1606320490000|2020-11-25 16:08:10|3827.6|3821.6|3827.5|3821.5|3828.5|3822.5|3827.4|3821.4|19
1606320500000|2020-11-25 16:08:20|||||||||1
1606320510000|2020-11-25 16:08:30|3827.3|3821.3|3829.4|3823.4|3829.4|3823.4|3827.3|3821.3|1
1606320520000|2020-11-25 16:08:40|3829.5|3823.5|3830.4|3824.4|3830.4|3824.4|3829.5|3823.5|0
1606320530000|2020-11-25 16:08:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.3|3824.3|0
1606320540000|2020-11-25 16:09:00|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|0
1606320550000|2020-11-25 16:09:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.4|3825.4|4
1606320560000|2020-11-25 16:09:20|3831.4|3825.4|3829.6|3823.6|3831.4|3825.4|3829.6|3823.6|37
1606320570000|2020-11-25 16:09:30|3829.8|3823.8|3829|3823|3829.8|3823.8|3829|3823|8
1606320580000|2020-11-25 16:09:40|3828.9|3822.9|3829|3823|3829|3823|3828.9|3822.9|3
1606320590000|2020-11-25 16:09:50|3829.1|3823.1|3829.5|3823.5|3829.9|3823.9|3829.1|3823.1|0
1606320600000|2020-11-25 16:10:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|0
1606320610000|2020-11-25 16:10:10|3829|3823|3829|3823|3829|3823|3829|3823|0
1606320620000|2020-11-25 16:10:20|3828.9|3822.9|3829.9|3823.9|3829.9|3823.9|3828|3822|1
1606320630000|2020-11-25 16:10:30|3830.8|3824.8|3830.8|3824.8|3830.8|3824.8|3830.7|3824.7|25
1606320640000|2020-11-25 16:10:40|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|1
1606320650000|2020-11-25 16:10:50|3829.8|3823.8|3829.7|3823.7|3829.9|3823.9|3829.7|3823.7|1
1606320660000|2020-11-25 16:11:00|3829.3|3823.3|3828.9|3822.9|3829.7|3823.7|3828.7|3822.7|2
1606320670000|2020-11-25 16:11:10|3829.3|3823.3|3829.7|3823.7|3829.7|3823.7|3829.3|3823.3|0
1606320680000|2020-11-25 16:11:20|3829.8|3823.8|3829.7|3823.7|3829.8|3823.8|3829.7|3823.7|3
1606320730000|2020-11-25 16:12:10|3829.2|3823.2|3828.8|3822.8|3829.2|3823.2|3828.8|3822.8|0
1606320750000|2020-11-25 16:12:30|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|8
1606320760000|2020-11-25 16:12:40|3829.2|3823.2|3829.7|3823.7|3829.8|3823.8|3828.8|3822.8|1
1606320770000|2020-11-25 16:12:50|3829.3|3823.3|3828.7|3822.7|3829.3|3823.3|3828.7|3822.7|1
1606320780000|2020-11-25 16:13:00|3827.8|3821.8|3828|3822|3828.6|3822.6|3827.6|3821.6|21
1606320790000|2020-11-25 16:13:10|3827.6|3821.6|3828.8|3822.8|3829.3|3823.3|3827.6|3821.6|43
1606320800000|2020-11-25 16:13:20|3829.2|3823.2|3829.3|3823.3|3829.3|3823.3|3829.2|3823.2|5
1606320820000|2020-11-25 16:13:40|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3828.8|3822.8|0
1606320830000|2020-11-25 16:13:50|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.2|3823.2|3
1606320840000|2020-11-25 16:14:00|3829.2|3823.2|3829.3|3823.3|3829.3|3823.3|3828.4|3822.4|6
1606320850000|2020-11-25 16:14:10|3829.4|3823.4|3829.3|3823.3|3829.4|3823.4|3829.3|3823.3|0
1606320870000|2020-11-25 16:14:30|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|14
1606320880000|2020-11-25 16:14:40|3828.3|3822.3|3826.4|3820.4|3828.3|3822.3|3826.4|3820.4|1
1606320890000|2020-11-25 16:14:50|3825.4|3819.4|3825.4|3819.4|3826.3|3820.3|3825.4|3819.4|12
1606320900000|2020-11-25 16:15:00|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|11
1606320910000|2020-11-25 16:15:10|3826.9|3820.9|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|2
1606320920000|2020-11-25 16:15:20|3827.3|3821.3|3827.3|3821.3|3827.4|3821.4|3827.3|3821.3|1
1606320930000|2020-11-25 16:15:30|3828.3|3822.3|3828.5|3822.5|3828.8|3822.8|3828.3|3822.3|11
1606320940000|2020-11-25 16:15:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.5|3822.5|10
1606320950000|2020-11-25 16:15:50|3829|3823|3828.9|3822.9|3829.1|3823.1|3828.9|3822.9|15
1606320960000|2020-11-25 16:16:00|3829.3|3823.3|3829.8|3823.8|3829.8|3823.8|3828.9|3822.9|1
1606320970000|2020-11-25 16:16:10|3829.7|3823.7|3829|3823|3829.7|3823.7|3828.6|3822.6|0
1606320980000|2020-11-25 16:16:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1606320990000|2020-11-25 16:16:30|3828.7|3822.7|3828.5|3822.5|3828.7|3822.7|3828.1|3822.1|23
1606321000000|2020-11-25 16:16:40|3829.5|3823.5|3829.1|3823.1|3829.6|3823.6|3829|3823|7
1606321010000|2020-11-25 16:16:50|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3828.6|3822.6|14
1606321020000|2020-11-25 16:17:00|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3828.6|3822.6|6
1606321030000|2020-11-25 16:17:10|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|7
1606321060000|2020-11-25 16:17:40|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|2
1606321070000|2020-11-25 16:17:50|3828.7|3822.7|3827.7|3821.7|3828.7|3822.7|3827.7|3821.7|6
1606321080000|2020-11-25 16:18:00|3827.6|3821.6|3827.6|3821.6|3827.7|3821.7|3827.6|3821.6|0
1606321090000|2020-11-25 16:18:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|15
1606321100000|2020-11-25 16:18:20|3827.7|3821.7|3828.1|3822.1|3828.1|3822.1|3827.7|3821.7|8
1606321110000|2020-11-25 16:18:30|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1606321120000|2020-11-25 16:18:40|3827.6|3821.6|3826.3|3820.3|3827.6|3821.6|3825.9|3819.9|10
1606321130000|2020-11-25 16:18:50|3826.4|3820.4|3826.8|3820.8|3826.8|3820.8|3825.9|3819.9|3
1606321140000|2020-11-25 16:19:00|3825.9|3819.9|3826.8|3820.8|3826.8|3820.8|3825.9|3819.9|2
1606321150000|2020-11-25 16:19:10|3827.8|3821.8|3827.3|3821.3|3827.8|3821.8|3827.3|3821.3|5
1606321160000|2020-11-25 16:19:20|3826.9|3820.9|3826.9|3820.9|3827.3|3821.3|3826.9|3820.9|2
1606321170000|2020-11-25 16:19:30|3827|3821|3828.8|3822.8|3828.8|3822.8|3827|3821|3
1606321190000|2020-11-25 16:19:50|||||||||2
1606321200000|2020-11-25 16:20:00|3828|3822|3828.3|3822.3|3828.3|3822.3|3827.8|3821.8|0
1606321210000|2020-11-25 16:20:10|3827.9|3821.9|3827.8|3821.8|3827.9|3821.9|3827.8|3821.8|0
1606321220000|2020-11-25 16:20:20|3826.9|3820.9|3826.3|3820.3|3826.9|3820.9|3826.3|3820.3|2
1606321230000|2020-11-25 16:20:30|3825.9|3819.9|3826.8|3820.8|3826.8|3820.8|3825.9|3819.9|0
1606321240000|2020-11-25 16:20:40|3826.3|3820.3|3825.9|3819.9|3826.3|3820.3|3825.8|3819.8|7
1606321250000|2020-11-25 16:20:50|3826.8|3820.8|3825.9|3819.9|3826.8|3820.8|3825.9|3819.9|0
1606321260000|2020-11-25 16:21:00|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|0
1606321270000|2020-11-25 16:21:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3
1606321280000|2020-11-25 16:21:20|3827.3|3821.3|3827.9|3821.9|3828.3|3822.3|3827.3|3821.3|15
1606321290000|2020-11-25 16:21:30|3827.8|3821.8|3828.6|3822.6|3828.7|3822.7|3827.8|3821.8|11
1606321300000|2020-11-25 16:21:40|3827.6|3821.6|3828.6|3822.6|3828.6|3822.6|3827.6|3821.6|1
1606321310000|2020-11-25 16:21:50|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|2
1606321320000|2020-11-25 16:22:00|3827.6|3821.6|3827.5|3821.5|3827.6|3821.6|3827.5|3821.5|2
1606321340000|2020-11-25 16:22:20|3827.6|3821.6|3827.5|3821.5|3827.6|3821.6|3827.5|3821.5|0
1606321360000|2020-11-25 16:22:40|3826.6|3820.6|3826.5|3820.5|3826.6|3820.6|3826.5|3820.5|0
1606321370000|2020-11-25 16:22:50|3826|3820|3826|3820|3826.5|3820.5|3825.6|3819.6|2
1606321380000|2020-11-25 16:23:00|3826.5|3820.5|3826|3820|3826.5|3820.5|3825.6|3819.6|0
1606321390000|2020-11-25 16:23:10|3825.6|3819.6|3825.6|3819.6|3826.4|3820.4|3825.6|3819.6|0
1606321400000|2020-11-25 16:23:20|3825|3819|3825.5|3819.5|3825.6|3819.6|3825|3819|6
1606321410000|2020-11-25 16:23:30|3825.6|3819.6|3825.6|3819.6|3826.5|3820.5|3825.6|3819.6|4
1606321430000|2020-11-25 16:23:50|3824.7|3818.7|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|6
1606321440000|2020-11-25 16:24:00|3824.7|3818.7|3825.2|3819.2|3825.7|3819.7|3824.7|3818.7|2
1606321450000|2020-11-25 16:24:10|3825.6|3819.6|3824.7|3818.7|3825.6|3819.6|3824.7|3818.7|0
1606321460000|2020-11-25 16:24:20|3825.6|3819.6|3824.2|3818.2|3825.6|3819.6|3823.8|3817.8|2
1606321470000|2020-11-25 16:24:30|3824.3|3818.3|3824.7|3818.7|3824.7|3818.7|3823.8|3817.8|10
1606321480000|2020-11-25 16:24:40|3824.6|3818.6|3823.7|3817.7|3824.6|3818.6|3823.3|3817.3|0
1606321490000|2020-11-25 16:24:50|3823.8|3817.8|3824.6|3818.6|3825.2|3819.2|3823.8|3817.8|1
1606321500000|2020-11-25 16:25:00|3824.7|3818.7|3825.7|3819.7|3825.7|3819.7|3824.7|3818.7|2
1606321510000|2020-11-25 16:25:10|3825.3|3819.3|3825.7|3819.7|3825.7|3819.7|3824.8|3818.8|0
1606321520000|2020-11-25 16:25:20|3825.2|3819.2|3825.7|3819.7|3825.7|3819.7|3825.2|3819.2|0
1606321530000|2020-11-25 16:25:30|3825.2|3819.2|3826.8|3820.8|3826.8|3820.8|3824.8|3818.8|7
1606321540000|2020-11-25 16:25:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1606321550000|2020-11-25 16:25:50|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|0
1606321560000|2020-11-25 16:26:00|3825.9|3819.9|3826.8|3820.8|3826.8|3820.8|3825.9|3819.9|0
1606321570000|2020-11-25 16:26:10|3826|3820|3826.4|3820.4|3826.4|3820.4|3825.8|3819.8|0
1606321580000|2020-11-25 16:26:20|3826|3820|3825.9|3819.9|3826.4|3820.4|3825.9|3819.9|0
1606321590000|2020-11-25 16:26:30|||||||||1
1606321600000|2020-11-25 16:26:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1606321620000|2020-11-25 16:27:00|3826|3820|3825.8|3819.8|3826.7|3820.7|3825.8|3819.8|0
1606321630000|2020-11-25 16:27:10|3825|3819|3824.8|3818.8|3825|3819|3824.8|3818.8|0
1606321640000|2020-11-25 16:27:20|3824.9|3818.9|3824.8|3818.8|3824.9|3818.9|3824.8|3818.8|0
1606321660000|2020-11-25 16:27:40|3824.9|3818.9|3825.7|3819.7|3825.7|3819.7|3824.9|3818.9|0
1606321670000|2020-11-25 16:27:50|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|0
1606321680000|2020-11-25 16:28:00|3826.8|3820.8|3829.7|3823.7|3829.8|3823.8|3826.8|3820.8|8
1606321690000|2020-11-25 16:28:10|3829.8|3823.8|3830.7|3824.7|3830.7|3824.7|3829.8|3823.8|0
1606321700000|2020-11-25 16:28:20|3830.8|3824.8|3831.6|3825.6|3831.6|3825.6|3830.8|3824.8|1
1606321710000|2020-11-25 16:28:30|3830.8|3824.8|3831.6|3825.6|3831.6|3825.6|3830.8|3824.8|1
1606321720000|2020-11-25 16:28:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|7
1606321740000|2020-11-25 16:29:00|3833.4|3827.4|3832.6|3826.6|3833.6|3827.6|3832.6|3826.6|2
1606321750000|2020-11-25 16:29:10|3832.1|3826.1|3831.7|3825.7|3832.6|3826.6|3831.7|3825.7|0
1606321760000|2020-11-25 16:29:20|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|0
1606321780000|2020-11-25 16:29:40|3831.7|3825.7|3831.6|3825.6|3831.7|3825.7|3831.6|3825.6|0
1606321790000|2020-11-25 16:29:50|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1606321800000|2020-11-25 16:30:00|3831.6|3825.6|3831.6|3825.6|3831.7|3825.7|3831.6|3825.6|0
1606321820000|2020-11-25 16:30:20|3831.5|3825.5|3830.7|3824.7|3831.5|3825.5|3830.7|3824.7|0
1606321840000|2020-11-25 16:30:40|3830.6|3824.6|3829.6|3823.6|3830.6|3824.6|3829.6|3823.6|1
1606321860000|2020-11-25 16:31:00|3828.8|3822.8|3828.7|3822.7|3829.1|3823.1|3828.6|3822.6|2
1606321870000|2020-11-25 16:31:10|3828.6|3822.6|3828.7|3822.7|3828.7|3822.7|3828.6|3822.6|0
1606321880000|2020-11-25 16:31:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|2
1606321930000|2020-11-25 16:32:10|3828.7|3822.7|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|1
1606321940000|2020-11-25 16:32:20|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|14
1606321950000|2020-11-25 16:32:30|3827.7|3821.7|3827.6|3821.6|3827.7|3821.7|3826.7|3820.7|9
1606321960000|2020-11-25 16:32:40|3826.7|3820.7|3827.6|3821.6|3827.6|3821.6|3826.7|3820.7|2
1606321970000|2020-11-25 16:32:50|||||||||2
1606321980000|2020-11-25 16:33:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|11
1606321990000|2020-11-25 16:33:10|3826.7|3820.7|3827.6|3821.6|3827.6|3821.6|3826.7|3820.7|1
1606322010000|2020-11-25 16:33:30|3827.2|3821.2|3827.1|3821.1|3827.2|3821.2|3827.1|3821.1|2
1606322030000|2020-11-25 16:33:50|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|4
1606322040000|2020-11-25 16:34:00|3827.5|3821.5|3827.1|3821.1|3827.5|3821.5|3826.7|3820.7|0
1606322050000|2020-11-25 16:34:10|3827|3821|3826.4|3820.4|3827|3821|3826.4|3820.4|4
1606322060000|2020-11-25 16:34:20|3826.6|3820.6|3826|3820|3826.6|3820.6|3825.6|3819.6|9
1606322070000|2020-11-25 16:34:30|3825.6|3819.6|3826|3820|3826|3820|3825.6|3819.6|1
1606322080000|2020-11-25 16:34:40|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.5|3819.5|1
1606322090000|2020-11-25 16:34:50|3825.5|3819.5|3825.4|3819.4|3825.5|3819.5|3825.4|3819.4|3
1606322100000|2020-11-25 16:35:00|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|1
1606322110000|2020-11-25 16:35:10|3826|3820|3826|3820|3826|3820|3826|3820|2
1606322120000|2020-11-25 16:35:20|3825.6|3819.6|3825.5|3819.5|3826.4|3820.4|3825.5|3819.5|2
1606322140000|2020-11-25 16:35:40|3826.4|3820.4|3826.5|3820.5|3826.5|3820.5|3826.4|3820.4|3
1606322150000|2020-11-25 16:35:50|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|0
1606322160000|2020-11-25 16:36:00|3825.5|3819.5|3825.5|3819.5|3826.4|3820.4|3825.5|3819.5|2
1606322170000|2020-11-25 16:36:10|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|0
1606322180000|2020-11-25 16:36:20|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.5|3818.5|2
1606322190000|2020-11-25 16:36:30|3824.5|3818.5|3824.6|3818.6|3824.9|3818.9|3824.5|3818.5|15
1606322200000|2020-11-25 16:36:40|3824.5|3818.5|3823.6|3817.6|3824.5|3818.5|3823.6|3817.6|0
1606322210000|2020-11-25 16:36:50|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|2
1606322220000|2020-11-25 16:37:00|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|4
1606322230000|2020-11-25 16:37:10|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|2
1606322240000|2020-11-25 16:37:20|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|4
1606322250000|2020-11-25 16:37:30|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|14
1606322260000|2020-11-25 16:37:40|3824.7|3818.7|3824.7|3818.7|3825.1|3819.1|3824.6|3818.6|2
1606322270000|2020-11-25 16:37:50|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3824.6|3818.6|4
1606322280000|2020-11-25 16:38:00|3825|3819|3824.6|3818.6|3825|3819|3824.6|3818.6|2
1606322300000|2020-11-25 16:38:20|3824.5|3818.5|3823.6|3817.6|3824.5|3818.5|3823.6|3817.6|4
1606322330000|2020-11-25 16:38:50|3820.8|3814.8|3821.8|3815.8|3821.8|3815.8|3820.8|3814.8|7
1606322340000|2020-11-25 16:39:00|3821.4|3815.4|3822.3|3816.3|3822.8|3816.8|3821.4|3815.4|1
1606322350000|2020-11-25 16:39:10|3822.4|3816.4|3821.9|3815.9|3822.8|3816.8|3821.9|3815.9|0
1606322360000|2020-11-25 16:39:20|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606322370000|2020-11-25 16:39:30|3820.8|3814.8|3820.7|3814.7|3820.8|3814.8|3820.7|3814.7|6
1606322380000|2020-11-25 16:39:40|3820.2|3814.2|3819.8|3813.8|3820.2|3814.2|3819.8|3813.8|5
1606322390000|2020-11-25 16:39:50|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|7
1606322400000|2020-11-25 16:40:00|3819.9|3813.9|3821.4|3815.4|3821.4|3815.4|3819.9|3813.9|1
1606322410000|2020-11-25 16:40:10|3821.8|3815.8|3821.8|3815.8|3822|3816|3821|3815|35
1606322420000|2020-11-25 16:40:20|3821.9|3815.9|3821|3815|3821.9|3815.9|3821|3815|0
1606322430000|2020-11-25 16:40:30|3821.8|3815.8|3820.9|3814.9|3821.8|3815.8|3820.9|3814.9|0
1606322440000|2020-11-25 16:40:40|3821|3815|3820.9|3814.9|3821.8|3815.8|3820.9|3814.9|0
1606322450000|2020-11-25 16:40:50|3821|3815|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|1
1606322460000|2020-11-25 16:41:00|3821|3815|3821.9|3815.9|3821.9|3815.9|3820.9|3814.9|1
1606322470000|2020-11-25 16:41:10|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1606322480000|2020-11-25 16:41:20|3821|3815|3821.4|3815.4|3821.9|3815.9|3821|3815|0
1606322490000|2020-11-25 16:41:30|3821|3815|3821.4|3815.4|3821.8|3815.8|3820.8|3814.8|0
1606322500000|2020-11-25 16:41:40|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|3821.9|3815.9|0
1606322520000|2020-11-25 16:42:00|3821.8|3815.8|3821.9|3815.9|3822|3816|3821.8|3815.8|1
1606322530000|2020-11-25 16:42:10|3821.8|3815.8|3821.8|3815.8|3821.9|3815.9|3821.8|3815.8|1
1606322540000|2020-11-25 16:42:20|3820.9|3814.9|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|0
1606322550000|2020-11-25 16:42:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1606322560000|2020-11-25 16:42:40|3820|3814|3820.8|3814.8|3820.8|3814.8|3820|3814|0
1606322570000|2020-11-25 16:42:50|3820|3814|3818.9|3812.9|3820|3814|3818.9|3812.9|0
1606322580000|2020-11-25 16:43:00|3819.3|3813.3|3819.8|3813.8|3819.8|3813.8|3818.9|3812.9|0
1606322590000|2020-11-25 16:43:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1606322600000|2020-11-25 16:43:20|3820.4|3814.4|3820|3814|3820.4|3814.4|3820|3814|0
1606322610000|2020-11-25 16:43:30|3819.9|3813.9|3819.9|3813.9|3820.8|3814.8|3819.9|3813.9|0
1606322620000|2020-11-25 16:43:40|3820.3|3814.3|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|0
1606322630000|2020-11-25 16:43:50|3820|3814|3819.9|3813.9|3820|3814|3819.9|3813.9|2
1606322640000|2020-11-25 16:44:00|3819.8|3813.8|3819.9|3813.9|3819.9|3813.9|3819.8|3813.8|0
1606322650000|2020-11-25 16:44:10|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3819.9|3813.9|0
1606322660000|2020-11-25 16:44:20|3820.9|3814.9|3820.9|3814.9|3821|3815|3820.9|3814.9|0
1606322670000|2020-11-25 16:44:30|3820.8|3814.8|3820.9|3814.9|3820.9|3814.9|3820.8|3814.8|0
1606322680000|2020-11-25 16:44:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1606322690000|2020-11-25 16:44:50|3820|3814|3820.9|3814.9|3820.9|3814.9|3819.9|3813.9|0
1606322700000|2020-11-25 16:45:00|3820|3814|3820.8|3814.8|3820.8|3814.8|3819.9|3813.9|0
1606322710000|2020-11-25 16:45:10|3820.4|3814.4|3821|3815|3821|3815|3819.9|3813.9|12
1606322740000|2020-11-25 16:45:40|3820.6|3814.6|3821.1|3815.1|3821.1|3815.1|3820.6|3814.6|4
1606322810000|2020-11-25 16:46:50|3821.2|3815.2|3821.1|3815.1|3821.2|3815.2|3821.1|3815.1|0
1606322820000|2020-11-25 16:47:00|3821.2|3815.2|3822.1|3816.1|3822.2|3816.2|3821.2|3815.2|0
1606322830000|2020-11-25 16:47:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606322840000|2020-11-25 16:47:20|3824|3818|3823|3817|3824|3818|3823|3817|3
1606322850000|2020-11-25 16:47:30|3823.9|3817.9|3823.8|3817.8|3823.9|3817.9|3823.8|3817.8|63
1606322860000|2020-11-25 16:47:40|3823.9|3817.9|3823.6|3817.6|3823.9|3817.9|3823.6|3817.6|52
1606322870000|2020-11-25 16:47:50|||||||||50
1606322880000|2020-11-25 16:48:00|3823.3|3817.3|3825.1|3819.1|3825.3|3819.3|3823.3|3817.3|23
1606322890000|2020-11-25 16:48:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|31
1606322900000|2020-11-25 16:48:20|3825.3|3819.3|3825.2|3819.2|3826|3820|3825.2|3819.2|4
1606322910000|2020-11-25 16:48:30|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.2|3818.2|0
1606322920000|2020-11-25 16:48:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|5
1606322930000|2020-11-25 16:48:50|3824.9|3818.9|3824.1|3818.1|3824.9|3818.9|3824.1|3818.1|0
1606322940000|2020-11-25 16:49:00|3824.5|3818.5|3825|3819|3825|3819|3824.5|3818.5|2
1606322980000|2020-11-25 16:49:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.5|3818.5|3
1606322990000|2020-11-25 16:49:50|3824.5|3818.5|3824.6|3818.6|3824.6|3818.6|3824.2|3818.2|0
1606323000000|2020-11-25 16:50:00|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1606323010000|2020-11-25 16:50:10|3824|3818|3824.1|3818.1|3824.1|3818.1|3824|3818|12
1606323020000|2020-11-25 16:50:20|3824.2|3818.2|3824.1|3818.1|3824.2|3818.2|3824.1|3818.1|0
1606323030000|2020-11-25 16:50:30|3824.2|3818.2|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|0
1606323060000|2020-11-25 16:51:00|3824.5|3818.5|3824.9|3818.9|3824.9|3818.9|3824.1|3818.1|0
1606323080000|2020-11-25 16:51:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|27
1606323090000|2020-11-25 16:51:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1606323100000|2020-11-25 16:51:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1606323120000|2020-11-25 16:52:00|3824.5|3818.5|3825.1|3819.1|3825.6|3819.6|3824.2|3818.2|3
1606323130000|2020-11-25 16:52:10|3825|3819|3825|3819|3825|3819|3825|3819|0
1606323140000|2020-11-25 16:52:20|3823.5|3817.5|3824|3818|3824|3818|3823.5|3817.5|0
1606323150000|2020-11-25 16:52:30|3823.9|3817.9|3824|3818|3824|3818|3823.9|3817.9|0
1606323160000|2020-11-25 16:52:40|3824.1|3818.1|3824|3818|3824.1|3818.1|3824|3818|0
1606323170000|2020-11-25 16:52:50|3823.9|3817.9|3823.9|3817.9|3824|3818|3823.9|3817.9|0
1606323180000|2020-11-25 16:53:00|3823.5|3817.5|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|1
1606323190000|2020-11-25 16:53:10|3825|3819|3825|3819|3825|3819|3825|3819|1
1606323200000|2020-11-25 16:53:20|3825.1|3819.1|3825.5|3819.5|3825.5|3819.5|3825.1|3819.1|0
1606323210000|2020-11-25 16:53:30|3826|3820|3827.5|3821.5|3827.9|3821.9|3826|3820|1
1606323220000|2020-11-25 16:53:40|3827.1|3821.1|3826|3820|3827.1|3821.1|3826|3820|0
1606323240000|2020-11-25 16:54:00|3826.4|3820.4|3826.7|3820.7|3826.7|3820.7|3826.4|3820.4|66
1606323260000|2020-11-25 16:54:20|3826.9|3820.9|3827.6|3821.6|3827.6|3821.6|3826.9|3820.9|52
1606323270000|2020-11-25 16:54:30|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.3|3821.3|0
1606323280000|2020-11-25 16:54:40|3826.8|3820.8|3826.8|3820.8|3827.2|3821.2|3826.8|3820.8|0
1606323290000|2020-11-25 16:54:50|3827.2|3821.2|3827.3|3821.3|3827.3|3821.3|3827.2|3821.2|0
1606323300000|2020-11-25 16:55:00|3827.2|3821.2|3826.8|3820.8|3827.2|3821.2|3826.7|3820.7|52
1606323330000|2020-11-25 16:55:30|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|1
1606323340000|2020-11-25 16:55:40|3827.7|3821.7|3827.3|3821.3|3827.7|3821.7|3826.9|3820.9|0
1606323350000|2020-11-25 16:55:50|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1606323360000|2020-11-25 16:56:00|3827.8|3821.8|3827.9|3821.9|3827.9|3821.9|3827.8|3821.8|4
1606323370000|2020-11-25 16:56:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.7|3821.7|0
1606323390000|2020-11-25 16:56:30|3827.9|3821.9|3828.7|3822.7|3828.7|3822.7|3827.9|3821.9|0
1606323400000|2020-11-25 16:56:40|3828.3|3822.3|3828.3|3822.3|3828.7|3822.7|3828.3|3822.3|2
1606323410000|2020-11-25 16:56:50|3827.9|3821.9|3827.9|3821.9|3828.3|3822.3|3827.9|3821.9|0
1606323440000|2020-11-25 16:57:20|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|0
1606323450000|2020-11-25 16:57:30|3827.7|3821.7|3826.8|3820.8|3827.8|3821.8|3826.8|3820.8|11
1606323460000|2020-11-25 16:57:40|||||||||2
1606323470000|2020-11-25 16:57:50|3826.7|3820.7|3826.7|3820.7|3826.8|3820.8|3825.9|3819.9|0
1606323480000|2020-11-25 16:58:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|1
1606323510000|2020-11-25 16:58:30|3825.7|3819.7|3825.8|3819.8|3825.8|3819.8|3825.7|3819.7|0
1606323520000|2020-11-25 16:58:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|0
1606323530000|2020-11-25 16:58:50|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1606323540000|2020-11-25 16:59:00|3825.7|3819.7|3825.3|3819.3|3825.7|3819.7|3825.3|3819.3|0
1606323550000|2020-11-25 16:59:10|3825.7|3819.7|3825.8|3819.8|3825.8|3819.8|3825.7|3819.7|2
1606323580000|2020-11-25 16:59:40|3825.7|3819.7|3825.7|3819.7|3825.8|3819.8|3825.7|3819.7|0
1606323590000|2020-11-25 16:59:50|3825.8|3819.8|3825.7|3819.7|3825.8|3819.8|3825.3|3819.3|0
1606323600000|2020-11-25 17:00:00|3825.8|3819.8|3825.8|3819.8|3826.7|3820.7|3825.8|3819.8|1
1606323610000|2020-11-25 17:00:10|3826.2|3820.2|3826.3|3820.3|3826.7|3820.7|3826.2|3820.2|0
1606323620000|2020-11-25 17:00:20|3825.9|3819.9|3826.3|3820.3|3826.7|3820.7|3825.9|3819.9|0
1606323630000|2020-11-25 17:00:30|3826.2|3820.2|3825.9|3819.9|3826.2|3820.2|3825.8|3819.8|0
1606323640000|2020-11-25 17:00:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|6
1606323660000|2020-11-25 17:01:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1606323670000|2020-11-25 17:01:10|||||||||11
1606323680000|2020-11-25 17:01:20|||||||||2
1606323710000|2020-11-25 17:01:50|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|11
1606323720000|2020-11-25 17:02:00|3824.7|3818.7|3825.1|3819.1|3825.2|3819.2|3824.1|3818.1|2
1606323730000|2020-11-25 17:02:10|3824.2|3818.2|3823.2|3817.2|3824.2|3818.2|3823.2|3817.2|2
1606323740000|2020-11-25 17:02:20|3823.1|3817.1|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|0
1606323750000|2020-11-25 17:02:30|3823.6|3817.6|3823.7|3817.7|3824.1|3818.1|3823.1|3817.1|16
1606323770000|2020-11-25 17:02:50|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|0
1606323780000|2020-11-25 17:03:00|3823.7|3817.7|3823.1|3817.1|3824.1|3818.1|3823.1|3817.1|2
1606323790000|2020-11-25 17:03:10|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1606323830000|2020-11-25 17:03:50|3823.3|3817.3|3824.1|3818.1|3824.2|3818.2|3823.2|3817.2|0
1606323840000|2020-11-25 17:04:00|3823.3|3817.3|3823.1|3817.1|3823.3|3817.3|3823.1|3817.1|0
1606323850000|2020-11-25 17:04:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606323860000|2020-11-25 17:04:20|3822.1|3816.1|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606323870000|2020-11-25 17:04:30|3822.1|3816.1|3821.2|3815.2|3822.1|3816.1|3821.2|3815.2|0
1606323890000|2020-11-25 17:04:50|3821.8|3815.8|3822.2|3816.2|3822.2|3816.2|3821.8|3815.8|30
1606323900000|2020-11-25 17:05:00|3822.6|3816.6|3822.7|3816.7|3822.7|3816.7|3822.6|3816.6|0
1606323910000|2020-11-25 17:05:10|3822.6|3816.6|3822.2|3816.2|3822.6|3816.6|3822.2|3816.2|0
1606323930000|2020-11-25 17:05:30|3822.1|3816.1|3822.8|3816.8|3822.8|3816.8|3822.1|3816.1|30
1606323940000|2020-11-25 17:05:40|3823.2|3817.2|3824.1|3818.1|3824.2|3818.2|3823.2|3817.2|0
1606323970000|2020-11-25 17:06:10|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|1
1606323980000|2020-11-25 17:06:20|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|38
1606324000000|2020-11-25 17:06:40|3822.7|3816.7|3823.7|3817.7|3823.7|3817.7|3822.7|3816.7|52
1606324010000|2020-11-25 17:06:50|3823.3|3817.3|3824.1|3818.1|3824.1|3818.1|3823.3|3817.3|14
1606324020000|2020-11-25 17:07:00|3823.3|3817.3|3823.1|3817.1|3824.1|3818.1|3823.1|3817.1|1
1606324030000|2020-11-25 17:07:10|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|2
1606324040000|2020-11-25 17:07:20|3822.3|3816.3|3822.2|3816.2|3822.3|3816.3|3822.2|3816.2|51
1606324050000|2020-11-25 17:07:30|3822.3|3816.3|3822.2|3816.2|3822.3|3816.3|3822.2|3816.2|11
1606324060000|2020-11-25 17:07:40|3822.7|3816.7|3822.1|3816.1|3822.7|3816.7|3822|3816|9
1606324070000|2020-11-25 17:07:50|3821.5|3815.5|3820.3|3814.3|3821.5|3815.5|3820.2|3814.2|3
1606324080000|2020-11-25 17:08:00|3820.7|3814.7|3821.7|3815.7|3821.7|3815.7|3820.7|3814.7|0
1606324090000|2020-11-25 17:08:10|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|0
1606324130000|2020-11-25 17:08:50|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606324140000|2020-11-25 17:09:00|3822.1|3816.1|3822.6|3816.6|3823.2|3817.2|3822.1|3816.1|2
1606324150000|2020-11-25 17:09:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1606324170000|2020-11-25 17:09:30|3822.1|3816.1|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606324190000|2020-11-25 17:09:50|3821.2|3815.2|3821.6|3815.6|3821.6|3815.6|3821.2|3815.2|0
1606324210000|2020-11-25 17:10:10|3821.7|3815.7|3821.6|3815.6|3821.7|3815.7|3821.6|3815.6|0
1606324220000|2020-11-25 17:10:20|3822.1|3816.1|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606324230000|2020-11-25 17:10:30|3822.1|3816.1|3822.2|3816.2|3822.2|3816.2|3822.1|3816.1|0
1606324250000|2020-11-25 17:10:50|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|0
1606324260000|2020-11-25 17:11:00|3823.1|3817.1|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|2
1606324270000|2020-11-25 17:11:10|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|0
1606324280000|2020-11-25 17:11:20|3822.7|3816.7|3822.7|3816.7|3823.1|3817.1|3822.7|3816.7|0
1606324290000|2020-11-25 17:11:30|||||||||6
1606324310000|2020-11-25 17:11:50|3823.1|3817.1|3823.1|3817.1|3823.2|3817.2|3823.1|3817.1|0
1606324320000|2020-11-25 17:12:00|3822.7|3816.7|3822.7|3816.7|3823.1|3817.1|3822.7|3816.7|1
1606324330000|2020-11-25 17:12:10|3822.3|3816.3|3822.7|3816.7|3823.2|3817.2|3822.3|3816.3|0
1606324340000|2020-11-25 17:12:20|3822.9|3816.9|3823.3|3817.3|3823.7|3817.7|3822.9|3816.9|17
1606324350000|2020-11-25 17:12:30|||||||||49
1606324360000|2020-11-25 17:12:40|3824.2|3818.2|3824.3|3818.3|3824.3|3818.3|3824.2|3818.2|10
1606324370000|2020-11-25 17:12:50|3825.1|3819.1|3825.7|3819.7|3825.7|3819.7|3825.1|3819.1|12
1606324380000|2020-11-25 17:13:00|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.3|3818.3|2
1606324390000|2020-11-25 17:13:10|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|0
1606324400000|2020-11-25 17:13:20|3824.8|3818.8|3824.2|3818.2|3824.8|3818.8|3824.2|3818.2|0
1606324410000|2020-11-25 17:13:30|3824.3|3818.3|3824.2|3818.2|3824.3|3818.3|3824.2|3818.2|0
1606324430000|2020-11-25 17:13:50|3824.1|3818.1|3823.3|3817.3|3824.1|3818.1|3823.3|3817.3|0
1606324440000|2020-11-25 17:14:00|3823.7|3817.7|3824.3|3818.3|3824.3|3818.3|3823.7|3817.7|8
1606324480000|2020-11-25 17:14:40|3825.3|3819.3|3825.2|3819.2|3825.3|3819.3|3825.2|3819.2|0
1606324490000|2020-11-25 17:14:50|3824.3|3818.3|3824.3|3818.3|3824.7|3818.7|3824.2|3818.2|0
1606324500000|2020-11-25 17:15:00|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.2|3818.2|0
1606324510000|2020-11-25 17:15:10|3824.3|3818.3|3824.7|3818.7|3824.7|3818.7|3824.3|3818.3|0
1606324520000|2020-11-25 17:15:20|3824.3|3818.3|3824.7|3818.7|3824.7|3818.7|3824.2|3818.2|0
1606324540000|2020-11-25 17:15:40|||||||||4
1606324550000|2020-11-25 17:15:50|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1606324560000|2020-11-25 17:16:00|3823.3|3817.3|3823.8|3817.8|3824.2|3818.2|3823.3|3817.3|147
1606324570000|2020-11-25 17:16:10|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.2|3818.2|1
1606324580000|2020-11-25 17:16:20|3824.2|3818.2|3824.3|3818.3|3824.3|3818.3|3824.2|3818.2|0
1606324600000|2020-11-25 17:16:40|3824.2|3818.2|3824.3|3818.3|3824.3|3818.3|3824.2|3818.2|0
1606324630000|2020-11-25 17:17:10|3824.2|3818.2|3825.8|3819.8|3825.8|3819.8|3824.2|3818.2|11
1606324640000|2020-11-25 17:17:20|3827.2|3821.2|3827.3|3821.3|3827.3|3821.3|3827.2|3821.2|2
1606324650000|2020-11-25 17:17:30|3827.2|3821.2|3827.3|3821.3|3828.3|3822.3|3827.2|3821.2|1
1606324660000|2020-11-25 17:17:40|3828.1|3822.1|3828.2|3822.2|3828.3|3822.3|3828.1|3822.1|4
1606324670000|2020-11-25 17:17:50|3828.3|3822.3|3829.3|3823.3|3829.3|3823.3|3828.3|3822.3|1
1606324680000|2020-11-25 17:18:00|3829.7|3823.7|3829.7|3823.7|3829.8|3823.8|3829.3|3823.3|4
1606324690000|2020-11-25 17:18:10|3829.3|3823.3|3829.2|3823.2|3830.3|3824.3|3829.2|3823.2|27
1606324710000|2020-11-25 17:18:30|3829.1|3823.1|3829.2|3823.2|3829.2|3823.2|3829.1|3823.1|17
1606324740000|2020-11-25 17:19:00|3829.3|3823.3|3830.2|3824.2|3830.2|3824.2|3829.3|3823.3|6
1606324750000|2020-11-25 17:19:10|3830.1|3824.1|3829.3|3823.3|3830.1|3824.1|3829.3|3823.3|0
1606324760000|2020-11-25 17:19:20|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|0
1606324770000|2020-11-25 17:19:30|3828.3|3822.3|3829.3|3823.3|3829.3|3823.3|3828.2|3822.2|3
1606324780000|2020-11-25 17:19:40|3830.2|3824.2|3829.3|3823.3|3830.2|3824.2|3829.3|3823.3|1
1606324790000|2020-11-25 17:19:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3828.7|3822.7|2
1606324800000|2020-11-25 17:20:00|3829.2|3823.2|3829.3|3823.3|3830.2|3824.2|3829.2|3823.2|5
1606324810000|2020-11-25 17:20:10|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1606324820000|2020-11-25 17:20:20|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|0
1606324830000|2020-11-25 17:20:30|3828.2|3822.2|3828.2|3822.2|3828.3|3822.3|3828.2|3822.2|0
1606324840000|2020-11-25 17:20:40|3828.3|3822.3|3829.3|3823.3|3829.3|3823.3|3828.3|3822.3|2
1606324850000|2020-11-25 17:20:50|||||||||1
1606324860000|2020-11-25 17:21:00|3829.2|3823.2|3829.3|3823.3|3829.3|3823.3|3829.2|3823.2|0
1606324870000|2020-11-25 17:21:10|3829.7|3823.7|3829.2|3823.2|3830.1|3824.1|3829.2|3823.2|1
1606324890000|2020-11-25 17:21:30|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|2
1606324910000|2020-11-25 17:21:50|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|3830.3|3824.3|2
1606324920000|2020-11-25 17:22:00|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.3|3823.3|1
1606324930000|2020-11-25 17:22:10|3829.5|3823.5|3829.4|3823.4|3829.5|3823.5|3829.4|3823.4|0
1606324940000|2020-11-25 17:22:20|3829.3|3823.3|3830.3|3824.3|3830.3|3824.3|3829.3|3823.3|25
1606324950000|2020-11-25 17:22:30|3829.8|3823.8|3830.3|3824.3|3830.3|3824.3|3829.8|3823.8|7
1606324960000|2020-11-25 17:22:40|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3
1606324970000|2020-11-25 17:22:50|3830.8|3824.8|3830.8|3824.8|3831.3|3825.3|3830.4|3824.4|0
1606324980000|2020-11-25 17:23:00|3831.3|3825.3|3830.8|3824.8|3831.3|3825.3|3830.3|3824.3|16
1606324990000|2020-11-25 17:23:10|3830.4|3824.4|3830.3|3824.3|3830.4|3824.4|3830.3|3824.3|1
1606325000000|2020-11-25 17:23:20|3830.4|3824.4|3830.3|3824.3|3830.4|3824.4|3830.3|3824.3|0
1606325010000|2020-11-25 17:23:30|3829.3|3823.3|3828.4|3822.4|3829.9|3823.9|3827.5|3821.5|0
1606325020000|2020-11-25 17:23:40|3828.8|3822.8|3828.3|3822.3|3828.8|3822.8|3828.3|3822.3|0
1606325030000|2020-11-25 17:23:50|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|0
1606325040000|2020-11-25 17:24:00|3828.3|3822.3|3827.1|3821.1|3828.3|3822.3|3826.3|3820.3|4
1606325060000|2020-11-25 17:24:20|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|7
1606325070000|2020-11-25 17:24:30|3826.4|3820.4|3826.8|3820.8|3826.8|3820.8|3826.4|3820.4|0
1606325080000|2020-11-25 17:24:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.3|3820.3|0
1606325090000|2020-11-25 17:24:50|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|0
1606325100000|2020-11-25 17:25:00|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|1
1606325110000|2020-11-25 17:25:10|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3
1606325120000|2020-11-25 17:25:20|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|0
1606325130000|2020-11-25 17:25:30|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.4|3819.4|0
1606325140000|2020-11-25 17:25:40|3826.3|3820.3|3825.7|3819.7|3826.3|3820.3|3825.5|3819.5|9
1606325150000|2020-11-25 17:25:50|3825.5|3819.5|3825|3819|3825.6|3819.6|3824.6|3818.6|2
1606325160000|2020-11-25 17:26:00|3824.6|3818.6|3825.5|3819.5|3825.5|3819.5|3824.6|3818.6|1
1606325170000|2020-11-25 17:26:10|3823.6|3817.6|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|4
1606325180000|2020-11-25 17:26:20|3821.7|3815.7|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|1
1606325190000|2020-11-25 17:26:30|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|0
1606325200000|2020-11-25 17:26:40|3821.8|3815.8|3822.6|3816.6|3822.6|3816.6|3821.8|3815.8|0
1606325220000|2020-11-25 17:27:00|3823.1|3817.1|3821.7|3815.7|3823.1|3817.1|3821.7|3815.7|1
1606325260000|2020-11-25 17:27:40|3821.8|3815.8|3820.8|3814.8|3821.8|3815.8|3820.7|3814.7|6
1606325270000|2020-11-25 17:27:50|3820.7|3814.7|3820.3|3814.3|3820.8|3814.8|3820.3|3814.3|0
1606325280000|2020-11-25 17:28:00|3820.7|3814.7|3820.8|3814.8|3820.8|3814.8|3820.7|3814.7|1
1606325290000|2020-11-25 17:28:10|3821.3|3815.3|3820.8|3814.8|3821.7|3815.7|3820.8|3814.8|0
1606325300000|2020-11-25 17:28:20|3820.7|3814.7|3820.3|3814.3|3820.7|3814.7|3820.3|3814.3|0
1606325310000|2020-11-25 17:28:30|3820.5|3814.5|3820.1|3814.1|3820.5|3814.5|3820.1|3814.1|86
1606325320000|2020-11-25 17:28:40|||||||||2
1606325330000|2020-11-25 17:28:50|3819.7|3813.7|3820.1|3814.1|3820.1|3814.1|3819.3|3813.3|16
1606325340000|2020-11-25 17:29:00|3819.7|3813.7|3819.2|3813.2|3820.1|3814.1|3819.2|3813.2|1
1606325360000|2020-11-25 17:29:20|3819.1|3813.1|3819.2|3813.2|3820.1|3814.1|3819.1|3813.1|0
1606325370000|2020-11-25 17:29:30|||||||||2
1606325380000|2020-11-25 17:29:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606325390000|2020-11-25 17:29:50|3818.2|3812.2|3818.6|3812.6|3819.1|3813.1|3818.2|3812.2|3
1606325400000|2020-11-25 17:30:00|3818.2|3812.2|3819.1|3813.1|3819.6|3813.6|3818.2|3812.2|10
1606325410000|2020-11-25 17:30:10|3819.3|3813.3|3819.1|3813.1|3819.3|3813.3|3819.1|3813.1|3
1606325420000|2020-11-25 17:30:20|3819.2|3813.2|3819.1|3813.1|3819.3|3813.3|3819.1|3813.1|2
1606325430000|2020-11-25 17:30:30|3818.1|3812.1|3818.7|3812.7|3818.7|3812.7|3818.1|3812.1|1
1606325440000|2020-11-25 17:30:40|3818.3|3812.3|3818.7|3812.7|3818.7|3812.7|3818.3|3812.3|0
1606325450000|2020-11-25 17:30:50|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.7|3812.7|0
1606325460000|2020-11-25 17:31:00|3819.2|3813.2|3820.1|3814.1|3820.1|3814.1|3819.1|3813.1|33
1606325480000|2020-11-25 17:31:20|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|15
1606325490000|2020-11-25 17:31:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1606325500000|2020-11-25 17:31:40|3819.9|3813.9|3819|3813|3819.9|3813.9|3819|3813|0
1606325520000|2020-11-25 17:32:00|3818.5|3812.5|3818.9|3812.9|3818.9|3812.9|3818.5|3812.5|0
1606325530000|2020-11-25 17:32:10|3819|3813|3819|3813|3819.4|3813.4|3819|3813|0
1606325550000|2020-11-25 17:32:30|||||||||1
1606325560000|2020-11-25 17:32:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819|3813|102
1606325580000|2020-11-25 17:33:00|||||||||1
1606325590000|2020-11-25 17:33:10|3819|3813|3819.1|3813.1|3819.1|3813.1|3819|3813|0
1606325600000|2020-11-25 17:33:20|||||||||5
1606325610000|2020-11-25 17:33:30|3819.5|3813.5|3818.3|3812.3|3819.9|3813.9|3818.3|3812.3|45
1606325620000|2020-11-25 17:33:40|||||||||15
1606325630000|2020-11-25 17:33:50|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3817.9|3811.9|3
1606325650000|2020-11-25 17:34:10|3817.4|3811.4|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|1
1606325660000|2020-11-25 17:34:20|3817.3|3811.3|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|2
1606325670000|2020-11-25 17:34:30|3817.5|3811.5|3817.4|3811.4|3817.5|3811.5|3817.4|3811.4|0
1606325680000|2020-11-25 17:34:40|||||||||57
1606325690000|2020-11-25 17:34:50|3817|3811|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|0
1606325700000|2020-11-25 17:35:00|||||||||1
1606325710000|2020-11-25 17:35:10|3817.3|3811.3|3817.4|3811.4|3817.4|3811.4|3817.3|3811.3|0
1606325720000|2020-11-25 17:35:20|3817.5|3811.5|3817.4|3811.4|3817.5|3811.5|3817.4|3811.4|3
1606325740000|2020-11-25 17:35:40|3817.5|3811.5|3818.3|3812.3|3818.3|3812.3|3817.5|3811.5|0
1606325750000|2020-11-25 17:35:50|3817.5|3811.5|3817.4|3811.4|3817.5|3811.5|3817.4|3811.4|0
1606325770000|2020-11-25 17:36:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606325780000|2020-11-25 17:36:20|||||||||1
1606325790000|2020-11-25 17:36:30|3817.9|3811.9|3817.9|3811.9|3818.3|3812.3|3817.9|3811.9|0
1606325800000|2020-11-25 17:36:40|3818.3|3812.3|3817.9|3811.9|3818.3|3812.3|3817.8|3811.8|0
1606325810000|2020-11-25 17:36:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606325820000|2020-11-25 17:37:00|3817.9|3811.9|3818.3|3812.3|3818.3|3812.3|3817.9|3811.9|0
1606325850000|2020-11-25 17:37:30|||||||||1
1606325870000|2020-11-25 17:37:50|||||||||15
1606325890000|2020-11-25 17:38:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|7
1606325900000|2020-11-25 17:38:20|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|5
1606325910000|2020-11-25 17:38:30|||||||||1
1606325920000|2020-11-25 17:38:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1606325930000|2020-11-25 17:38:50|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|47
1606325960000|2020-11-25 17:39:20|||||||||9
1606326000000|2020-11-25 17:40:00|||||||||2
1606326020000|2020-11-25 17:40:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.7|3812.7|0
1606326030000|2020-11-25 17:40:30|3818.2|3812.2|3819.1|3813.1|3819.1|3813.1|3818.2|3812.2|0
1606326040000|2020-11-25 17:40:40|||||||||4
1606326050000|2020-11-25 17:40:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1606326060000|2020-11-25 17:41:00|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1606326070000|2020-11-25 17:41:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|7
1606326080000|2020-11-25 17:41:20|3818.7|3812.7|3818.3|3812.3|3818.7|3812.7|3818.2|3812.2|0
1606326090000|2020-11-25 17:41:30|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|2
1606326100000|2020-11-25 17:41:40|3818.1|3812.1|3817.8|3811.8|3818.1|3812.1|3817.3|3811.3|0
1606326110000|2020-11-25 17:41:50|3817.3|3811.3|3817.4|3811.4|3817.8|3811.8|3817.3|3811.3|2
1606326120000|2020-11-25 17:42:00|3817.8|3811.8|3818.2|3812.2|3818.3|3812.3|3817.8|3811.8|0
1606326130000|2020-11-25 17:42:10|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|2
1606326140000|2020-11-25 17:42:20|3817.4|3811.4|3818.3|3812.3|3818.3|3812.3|3817.4|3811.4|0
1606326150000|2020-11-25 17:42:30|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1606326160000|2020-11-25 17:42:40|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1606326170000|2020-11-25 17:42:50|3817.4|3811.4|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|2
1606326180000|2020-11-25 17:43:00|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|0
1606326220000|2020-11-25 17:43:40|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1606326230000|2020-11-25 17:43:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606326240000|2020-11-25 17:44:00|3817.1|3811.1|3817.2|3811.2|3817.3|3811.3|3817.1|3811.1|2
1606326260000|2020-11-25 17:44:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.4|3810.4|0
1606326270000|2020-11-25 17:44:30|3817.4|3811.4|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|38
1606326280000|2020-11-25 17:44:40|3817.3|3811.3|3817.4|3811.4|3817.4|3811.4|3817.3|3811.3|1
1606326300000|2020-11-25 17:45:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1606326320000|2020-11-25 17:45:20|3817.4|3811.4|3816.4|3810.4|3818.3|3812.3|3816.4|3810.4|4
1606326330000|2020-11-25 17:45:30|||||||||1
1606326340000|2020-11-25 17:45:40|3816.3|3810.3|3816.4|3810.4|3816.4|3810.4|3816.3|3810.3|1
1606326350000|2020-11-25 17:45:50|3816.3|3810.3|3816.3|3810.3|3816.4|3810.4|3816.2|3810.2|6
1606326360000|2020-11-25 17:46:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|3
1606326370000|2020-11-25 17:46:10|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|0
1606326380000|2020-11-25 17:46:20|3817.2|3811.2|3817.1|3811.1|3817.2|3811.2|3817.1|3811.1|5
1606326400000|2020-11-25 17:46:40|||||||||23
1606326410000|2020-11-25 17:46:50|||||||||10
1606326420000|2020-11-25 17:47:00|||||||||7
1606326430000|2020-11-25 17:47:10|||||||||4
1606326440000|2020-11-25 17:47:20|||||||||26
1606326490000|2020-11-25 17:48:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|18
1606326510000|2020-11-25 17:48:30|||||||||2
1606326530000|2020-11-25 17:48:50|||||||||9
1606326550000|2020-11-25 17:49:10|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|6
1606326570000|2020-11-25 17:49:30|||||||||1
1606326600000|2020-11-25 17:50:00|||||||||92
1606326610000|2020-11-25 17:50:10|3817|3811|3817|3811|3817.1|3811.1|3817|3811|1
1606326620000|2020-11-25 17:50:20|3817.9|3811.9|3817.5|3811.5|3817.9|3811.9|3817.5|3811.5|1
1606326640000|2020-11-25 17:50:40|3817.9|3811.9|3817.5|3811.5|3817.9|3811.9|3817.1|3811.1|0
1606326650000|2020-11-25 17:50:50|3817.1|3811.1|3817|3811|3817.1|3811.1|3817|3811|0
1606326660000|2020-11-25 17:51:00|3817.1|3811.1|3817.9|3811.9|3817.9|3811.9|3817.1|3811.1|2
1606326670000|2020-11-25 17:51:10|||||||||7
1606326680000|2020-11-25 17:51:20|||||||||13
1606326690000|2020-11-25 17:51:30|||||||||2
1606326700000|2020-11-25 17:51:40|||||||||72
1606326710000|2020-11-25 17:51:50|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|4
1606326720000|2020-11-25 17:52:00|||||||||13
1606326730000|2020-11-25 17:52:10|||||||||51
1606326740000|2020-11-25 17:52:20|||||||||9
1606326760000|2020-11-25 17:52:40|||||||||1
1606326770000|2020-11-25 17:52:50|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|111
1606326780000|2020-11-25 17:53:00|3817.1|3811.1|3817|3811|3817.1|3811.1|3817|3811|0
1606326790000|2020-11-25 17:53:10|3816.9|3810.9|3817|3811|3817|3811|3816.9|3810.9|0
1606326800000|2020-11-25 17:53:20|3817.1|3811.1|3817.9|3811.9|3817.9|3811.9|3817.1|3811.1|0
1606326830000|2020-11-25 17:53:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1606326840000|2020-11-25 17:54:00|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|5
1606326850000|2020-11-25 17:54:10|||||||||4
1606326860000|2020-11-25 17:54:20|||||||||5
1606326870000|2020-11-25 17:54:30|||||||||3
1606326890000|2020-11-25 17:54:50|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|14
1606326900000|2020-11-25 17:55:00|3818.9|3812.9|3819.8|3813.8|3819.8|3813.8|3818.9|3812.9|7
1606326910000|2020-11-25 17:55:10|3820.2|3814.2|3820.8|3814.8|3821.7|3815.7|3820.2|3814.2|2
1606326920000|2020-11-25 17:55:20|3820.7|3814.7|3819.9|3813.9|3820.7|3814.7|3819.9|3813.9|0
1606326950000|2020-11-25 17:55:50|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|5
1606326960000|2020-11-25 17:56:00|3820.8|3814.8|3820.9|3814.9|3820.9|3814.9|3820.7|3814.7|1
1606326980000|2020-11-25 17:56:20|3820.7|3814.7|3820.8|3814.8|3820.9|3814.9|3820.7|3814.7|3
1606326990000|2020-11-25 17:56:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1606327000000|2020-11-25 17:56:40|3820.8|3814.8|3819.9|3813.9|3820.8|3814.8|3819.9|3813.9|0
1606327010000|2020-11-25 17:56:50|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|1
1606327020000|2020-11-25 17:57:00|3819.9|3813.9|3820.3|3814.3|3820.3|3814.3|3819.9|3813.9|0
1606327030000|2020-11-25 17:57:10|3819.9|3813.9|3819.8|3813.8|3819.9|3813.9|3819.8|3813.8|0
1606327050000|2020-11-25 17:57:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1606327080000|2020-11-25 17:58:00|3820.4|3814.4|3820.3|3814.3|3820.7|3814.7|3819.8|3813.8|8
1606327110000|2020-11-25 17:58:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1606327130000|2020-11-25 17:58:50|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1606327150000|2020-11-25 17:59:10|3820.3|3814.3|3819.9|3813.9|3820.3|3814.3|3819.9|3813.9|0
1606327160000|2020-11-25 17:59:20|3819.8|3813.8|3818.9|3812.9|3819.8|3813.8|3818.9|3812.9|0
1606327180000|2020-11-25 17:59:40|3818.7|3812.7|3817.9|3811.9|3818.7|3812.7|3817.9|3811.9|2
1606327200000|2020-11-25 18:00:00|3818|3812|3817|3811|3818|3812|3816.9|3810.9|1
1606327210000|2020-11-25 18:00:10|3816.9|3810.9|3817|3811|3817|3811|3816.9|3810.9|1
1606327220000|2020-11-25 18:00:20|3816.9|3810.9|3817|3811|3817|3811|3816.9|3810.9|0
1606327230000|2020-11-25 18:00:30|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606327250000|2020-11-25 18:00:50|3817.8|3811.8|3817|3811|3817.8|3811.8|3817|3811|0
1606327260000|2020-11-25 18:01:00|3817.1|3811.1|3819.4|3813.4|3819.4|3813.4|3817.1|3811.1|0
1606327270000|2020-11-25 18:01:10|3819.9|3813.9|3819.8|3813.8|3819.9|3813.9|3819.8|3813.8|0
1606327280000|2020-11-25 18:01:20|3819.9|3813.9|3819.8|3813.8|3819.9|3813.9|3819.8|3813.8|0
1606327290000|2020-11-25 18:01:30|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|0
1606327300000|2020-11-25 18:01:40|3818.9|3812.9|3819.8|3813.8|3819.9|3813.9|3818.9|3812.9|0
1606327310000|2020-11-25 18:01:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1606327320000|2020-11-25 18:02:00|3820.3|3814.3|3820.4|3814.4|3820.7|3814.7|3819.9|3813.9|1
1606327330000|2020-11-25 18:02:10|3820.8|3814.8|3821.1|3815.1|3821.3|3815.3|3820.8|3814.8|3
1606327340000|2020-11-25 18:02:20|3821.3|3815.3|3818.7|3812.7|3821.7|3815.7|3818.5|3812.5|29
1606327350000|2020-11-25 18:02:30|3819.7|3813.7|3818.8|3812.8|3819.7|3813.7|3818.8|3812.8|1
1606327360000|2020-11-25 18:02:40|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.2|3813.2|0
1606327380000|2020-11-25 18:03:00|3820.2|3814.2|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|2
1606327390000|2020-11-25 18:03:10|3820.8|3814.8|3821.7|3815.7|3821.7|3815.7|3820.7|3814.7|80
1606327400000|2020-11-25 18:03:20|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.7|3815.7|3
1606327410000|2020-11-25 18:03:30|3821.7|3815.7|3821.8|3815.8|3821.8|3815.8|3821.7|3815.7|200
1606327420000|2020-11-25 18:03:40|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|116
1606327430000|2020-11-25 18:03:50|3821.2|3815.2|3821.6|3815.6|3821.7|3815.7|3821.2|3815.2|89
1606327470000|2020-11-25 18:04:30|3821.5|3815.5|3821.4|3815.4|3821.6|3815.6|3821.4|3815.4|81
1606327480000|2020-11-25 18:04:40|3821.1|3815.1|3819.7|3813.7|3821.1|3815.1|3819.7|3813.7|26
1606327490000|2020-11-25 18:04:50|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1606327500000|2020-11-25 18:05:00|3819.6|3813.6|3819.2|3813.2|3819.6|3813.6|3819.2|3813.2|0
1606327510000|2020-11-25 18:05:10|3818.8|3812.8|3819.2|3813.2|3819.6|3813.6|3818.7|3812.7|1
1606327520000|2020-11-25 18:05:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1606327530000|2020-11-25 18:05:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606327550000|2020-11-25 18:05:50|3817.6|3811.6|3817.5|3811.5|3817.6|3811.6|3817.5|3811.5|0
1606327560000|2020-11-25 18:06:00|3817.6|3811.6|3815.6|3809.6|3817.6|3811.6|3815.5|3809.5|10
1606327570000|2020-11-25 18:06:10|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.2|3809.2|1
1606327580000|2020-11-25 18:06:20|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|0
1606327600000|2020-11-25 18:06:40|3815.6|3809.6|3815.5|3809.5|3815.7|3809.7|3815.5|3809.5|16
1606327610000|2020-11-25 18:06:50|3815.3|3809.3|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|7
1606327620000|2020-11-25 18:07:00|3814.5|3808.5|3814.3|3808.3|3814.5|3808.5|3813.9|3807.9|49
1606327630000|2020-11-25 18:07:10|3813.3|3807.3|3814.3|3808.3|3814.5|3808.5|3813.3|3807.3|20
1606327640000|2020-11-25 18:07:20|3814.5|3808.5|3814.9|3808.9|3814.9|3808.9|3814.3|3808.3|17
1606327650000|2020-11-25 18:07:30|3814.5|3808.5|3814.7|3808.7|3815.5|3809.5|3814.3|3808.3|27
1606327660000|2020-11-25 18:07:40|3815.1|3809.1|3815.3|3809.3|3815.3|3809.3|3815.1|3809.1|2
1606327670000|2020-11-25 18:07:50|3815.1|3809.1|3815.3|3809.3|3815.3|3809.3|3815.1|3809.1|2
1606327680000|2020-11-25 18:08:00|3815.1|3809.1|3816|3810|3816.1|3810.1|3815.1|3809.1|116
1606327690000|2020-11-25 18:08:10|3816.5|3810.5|3815.6|3809.6|3816.5|3810.5|3815.6|3809.6|0
1606327700000|2020-11-25 18:08:20|3816|3810|3815.6|3809.6|3816|3810|3815.6|3809.6|2
1606327710000|2020-11-25 18:08:30|3815.1|3809.1|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|5
1606327720000|2020-11-25 18:08:40|3816|3810|3816.2|3810.2|3816.2|3810.2|3816|3810|4
1606327730000|2020-11-25 18:08:50|3817|3811|3816.3|3810.3|3817|3811|3815.9|3809.9|12
1606327740000|2020-11-25 18:09:00|3816.4|3810.4|3815.7|3809.7|3816.9|3810.9|3815.7|3809.7|18
1606327750000|2020-11-25 18:09:10|||||||||13
1606327760000|2020-11-25 18:09:20|3815.8|3809.8|3816.2|3810.2|3816.2|3810.2|3815.8|3809.8|11
1606327770000|2020-11-25 18:09:30|3815.8|3809.8|3816.6|3810.6|3816.6|3810.6|3815.7|3809.7|98
1606327780000|2020-11-25 18:09:40|3816.5|3810.5|3816.6|3810.6|3816.6|3810.6|3816.5|3810.5|170
1606327790000|2020-11-25 18:09:50|3816.7|3810.7|3817.6|3811.6|3818.5|3812.5|3816.7|3810.7|2
1606327810000|2020-11-25 18:10:10|3816.7|3810.7|3817.8|3811.8|3817.8|3811.8|3816.7|3810.7|15
1606327820000|2020-11-25 18:10:20|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.7|3811.7|5
1606327840000|2020-11-25 18:10:40|3818.6|3812.6|3817.9|3811.9|3818.8|3812.8|3817.9|3811.9|0
1606327850000|2020-11-25 18:10:50|3818|3812|3818|3812|3818.8|3812.8|3818|3812|6
1606327860000|2020-11-25 18:11:00|3818.1|3812.1|3819|3813|3819|3813|3818.1|3812.1|1
1606327870000|2020-11-25 18:11:10|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1606327880000|2020-11-25 18:11:20|3818.1|3812.1|3818.1|3812.1|3818.2|3812.2|3818.1|3812.1|1
1606327900000|2020-11-25 18:11:40|||||||||1
1606327910000|2020-11-25 18:11:50|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|1
1606327920000|2020-11-25 18:12:00|3817.7|3811.7|3818.6|3812.6|3819.1|3813.1|3817.7|3811.7|3
1606327930000|2020-11-25 18:12:10|3818.5|3812.5|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|0
1606327940000|2020-11-25 18:12:20|3818.2|3812.2|3818.1|3812.1|3818.2|3812.2|3818.1|3812.1|1
1606327950000|2020-11-25 18:12:30|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|2
1606327960000|2020-11-25 18:12:40|3818.2|3812.2|3819.1|3813.1|3819.1|3813.1|3818.2|3812.2|0
1606327980000|2020-11-25 18:13:00|3819.5|3813.5|3819.1|3813.1|3819.5|3813.5|3819.1|3813.1|2
1606328000000|2020-11-25 18:13:20|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3
1606328020000|2020-11-25 18:13:40|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|23
1606328070000|2020-11-25 18:14:30|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|1
1606328080000|2020-11-25 18:14:40|||||||||3
1606328100000|2020-11-25 18:15:00|3818.7|3812.7|3817.3|3811.3|3818.8|3812.8|3817.3|3811.3|3
1606328110000|2020-11-25 18:15:10|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|2
1606328120000|2020-11-25 18:15:20|||||||||4
1606328130000|2020-11-25 18:15:30|3817.7|3811.7|3816.8|3810.8|3817.7|3811.7|3816.8|3810.8|1
1606328150000|2020-11-25 18:15:50|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.7|3810.7|1
1606328160000|2020-11-25 18:16:00|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3816.8|3810.8|0
1606328170000|2020-11-25 18:16:10|3817.6|3811.6|3817.2|3811.2|3817.6|3811.6|3817.2|3811.2|0
1606328180000|2020-11-25 18:16:20|3817.6|3811.6|3817.7|3811.7|3817.7|3811.7|3817.6|3811.6|0
1606328190000|2020-11-25 18:16:30|3817.6|3811.6|3817.6|3811.6|3817.7|3811.7|3817.6|3811.6|0
1606328200000|2020-11-25 18:16:40|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1606328220000|2020-11-25 18:17:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606328230000|2020-11-25 18:17:10|||||||||4
1606328250000|2020-11-25 18:17:30|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|2
1606328260000|2020-11-25 18:17:40|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|1
1606328290000|2020-11-25 18:18:10|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3816.9|3810.9|2
1606328300000|2020-11-25 18:18:20|||||||||1
1606328330000|2020-11-25 18:18:50|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|0
1606328410000|2020-11-25 18:20:10|||||||||1
1606328440000|2020-11-25 18:20:40|3817.7|3811.7|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|8
1606328450000|2020-11-25 18:20:50|3817.4|3811.4|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|4
1606328470000|2020-11-25 18:21:10|3818|3812|3818|3812|3818|3812|3818|3812|5
1606328480000|2020-11-25 18:21:20|3817.6|3811.6|3818|3812|3818|3812|3817.5|3811.5|0
1606328500000|2020-11-25 18:21:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1606328510000|2020-11-25 18:21:50|3818.5|3812.5|3819.1|3813.1|3819.1|3813.1|3818.5|3812.5|4
1606328520000|2020-11-25 18:22:00|3819.2|3813.2|3819.1|3813.1|3819.2|3813.2|3819.1|3813.1|7
1606328530000|2020-11-25 18:22:10|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3
1606328550000|2020-11-25 18:22:30|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|80
1606328560000|2020-11-25 18:22:40|||||||||1
1606328570000|2020-11-25 18:22:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|100
1606328580000|2020-11-25 18:23:00|3818.4|3812.4|3818.3|3812.3|3818.4|3812.4|3818.3|3812.3|12
1606328590000|2020-11-25 18:23:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.3|3812.3|0
1606328600000|2020-11-25 18:23:20|3819.4|3813.4|3819.3|3813.3|3819.4|3813.4|3819.3|3813.3|0
1606328610000|2020-11-25 18:23:30|3819.4|3813.4|3819.3|3813.3|3819.4|3813.4|3819.3|3813.3|0
1606328620000|2020-11-25 18:23:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1606328630000|2020-11-25 18:23:50|3819.3|3813.3|3818.4|3812.4|3819.3|3813.3|3818.3|3812.3|0
1606328640000|2020-11-25 18:24:00|3818.3|3812.3|3819.4|3813.4|3819.4|3813.4|3818.3|3812.3|0
1606328660000|2020-11-25 18:24:20|3819.3|3813.3|3819.4|3813.4|3819.4|3813.4|3819.3|3813.3|1
1606328670000|2020-11-25 18:24:30|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1606328680000|2020-11-25 18:24:40|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|0
1606328690000|2020-11-25 18:24:50|3819.3|3813.3|3819.4|3813.4|3819.5|3813.5|3819.3|3813.3|1
1606328700000|2020-11-25 18:25:00|3820.3|3814.3|3820.4|3814.4|3820.4|3814.4|3820.3|3814.3|1
1606328710000|2020-11-25 18:25:10|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1606328720000|2020-11-25 18:25:20|3820.4|3814.4|3820.3|3814.3|3820.4|3814.4|3820.3|3814.3|0
1606328730000|2020-11-25 18:25:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1606328750000|2020-11-25 18:25:50|3821.8|3815.8|3822.2|3816.2|3822.3|3816.3|3821.8|3815.8|1
1606328760000|2020-11-25 18:26:00|3822.3|3816.3|3822.4|3816.4|3822.8|3816.8|3822.3|3816.3|2
1606328770000|2020-11-25 18:26:10|3822.3|3816.3|3820.4|3814.4|3822.3|3816.3|3820.4|3814.4|1
1606328780000|2020-11-25 18:26:20|3820.3|3814.3|3819.3|3813.3|3820.3|3814.3|3819.3|3813.3|5
1606328790000|2020-11-25 18:26:30|3819.7|3813.7|3819.3|3813.3|3820.2|3814.2|3819.3|3813.3|1
1606328830000|2020-11-25 18:27:10|3818.3|3812.3|3819.2|3813.2|3819.2|3813.2|3818.3|3812.3|3
1606328840000|2020-11-25 18:27:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1606328850000|2020-11-25 18:27:30|3820.2|3814.2|3819.3|3813.3|3820.2|3814.2|3819.3|3813.3|0
1606328870000|2020-11-25 18:27:50|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3819.2|3813.2|19
1606328880000|2020-11-25 18:28:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.3|3813.3|2
1606328890000|2020-11-25 18:28:10|3819.3|3813.3|3819.2|3813.2|3819.3|3813.3|3818.7|3812.7|0
1606328910000|2020-11-25 18:28:30|3818.8|3812.8|3818.4|3812.4|3818.8|3812.8|3818.4|3812.4|0
1606328920000|2020-11-25 18:28:40|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|0
1606328940000|2020-11-25 18:29:00|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.3|3812.3|1
1606328960000|2020-11-25 18:29:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1606328970000|2020-11-25 18:29:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1606328990000|2020-11-25 18:29:50|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|0
1606329000000|2020-11-25 18:30:00|3817.4|3811.4|3817.3|3811.3|3817.4|3811.4|3817.3|3811.3|1
1606329010000|2020-11-25 18:30:10|3816.3|3810.3|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|1
1606329040000|2020-11-25 18:30:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1606329050000|2020-11-25 18:30:50|3816.3|3810.3|3816.4|3810.4|3816.4|3810.4|3816.3|3810.3|0
1606329070000|2020-11-25 18:31:10|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1606329080000|2020-11-25 18:31:20|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3815.4|3809.4|0
1606329090000|2020-11-25 18:31:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1606329120000|2020-11-25 18:32:00|3817.3|3811.3|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|0
1606329130000|2020-11-25 18:32:10|3817.3|3811.3|3816.9|3810.9|3817.3|3811.3|3816.5|3810.5|0
1606329140000|2020-11-25 18:32:20|3816.5|3810.5|3816.3|3810.3|3816.5|3810.5|3816.3|3810.3|0
1606329200000|2020-11-25 18:33:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1606329240000|2020-11-25 18:34:00|3817.8|3811.8|3818.2|3812.2|3818.2|3812.2|3817.8|3811.8|0
1606329250000|2020-11-25 18:34:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606329260000|2020-11-25 18:34:20|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|1
1606329270000|2020-11-25 18:34:30|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|0
1606329280000|2020-11-25 18:34:40|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1606329290000|2020-11-25 18:34:50|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1606329300000|2020-11-25 18:35:00|||||||||1
1606329320000|2020-11-25 18:35:20|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|0
1606329340000|2020-11-25 18:35:40|3817.4|3811.4|3818.3|3812.3|3818.3|3812.3|3817.4|3811.4|82
1606329360000|2020-11-25 18:36:00|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1606329370000|2020-11-25 18:36:10|3818.5|3812.5|3818.6|3812.6|3818.6|3812.6|3818.5|3812.5|33
1606329380000|2020-11-25 18:36:20|3817.7|3811.7|3817.7|3811.7|3818.2|3812.2|3817.7|3811.7|0
1606329390000|2020-11-25 18:36:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606329410000|2020-11-25 18:36:50|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|0
1606329440000|2020-11-25 18:37:20|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|0
1606329450000|2020-11-25 18:37:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1606329460000|2020-11-25 18:37:40|3817.1|3811.1|3817.3|3811.3|3817.6|3811.6|3816.7|3810.7|5
1606329470000|2020-11-25 18:37:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1606329480000|2020-11-25 18:38:00|3816.7|3810.7|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1606329490000|2020-11-25 18:38:10|3816.7|3810.7|3816.3|3810.3|3816.7|3810.7|3816.3|3810.3|0
1606329500000|2020-11-25 18:38:20|3815.9|3809.9|3815.7|3809.7|3815.9|3809.9|3814.9|3808.9|1
1606329510000|2020-11-25 18:38:30|3815.3|3809.3|3814.9|3808.9|3815.3|3809.3|3814.9|3808.9|0
1606329520000|2020-11-25 18:38:40|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1606329530000|2020-11-25 18:38:50|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|2
1606329540000|2020-11-25 18:39:00|3815.8|3809.8|3816.4|3810.4|3816.4|3810.4|3815.8|3809.8|0
1606329550000|2020-11-25 18:39:10|3816.8|3810.8|3816.8|3810.8|3816.9|3810.9|3816.8|3810.8|1
1606329560000|2020-11-25 18:39:20|3816.9|3810.9|3816.3|3810.3|3816.9|3810.9|3816.3|3810.3|1
1606329570000|2020-11-25 18:39:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1606329580000|2020-11-25 18:39:40|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|0
1606329590000|2020-11-25 18:39:50|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1606329600000|2020-11-25 18:40:00|3816.8|3810.8|3816.9|3810.9|3816.9|3810.9|3816.8|3810.8|7
1606329610000|2020-11-25 18:40:10|3817.3|3811.3|3818.8|3812.8|3819.7|3813.7|3817.3|3811.3|14
1606329630000|2020-11-25 18:40:30|3819.7|3813.7|3818.8|3812.8|3819.7|3813.7|3818.8|3812.8|3
1606329640000|2020-11-25 18:40:40|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|0
1606329660000|2020-11-25 18:41:00|3819.2|3813.2|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|0
1606329670000|2020-11-25 18:41:10|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1606329700000|2020-11-25 18:41:40|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1606329740000|2020-11-25 18:42:20|3818.9|3812.9|3818.8|3812.8|3818.9|3812.9|3818.8|3812.8|2
1606329770000|2020-11-25 18:42:50|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1606329780000|2020-11-25 18:43:00|3816.8|3810.8|3815.8|3809.8|3816.8|3810.8|3815.8|3809.8|0
1606329790000|2020-11-25 18:43:10|3815.9|3809.9|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|0
1606329800000|2020-11-25 18:43:20|3815.9|3809.9|3816.3|3810.3|3816.3|3810.3|3815.9|3809.9|0
1606329810000|2020-11-25 18:43:30|3816.9|3810.9|3816.8|3810.8|3816.9|3810.9|3816.8|3810.8|0
1606329820000|2020-11-25 18:43:40|3816.9|3810.9|3816.8|3810.8|3816.9|3810.9|3816.8|3810.8|0
1606329830000|2020-11-25 18:43:50|3815.9|3809.9|3815.9|3809.9|3816.8|3810.8|3815.9|3809.9|0
1606329840000|2020-11-25 18:44:00|3815.8|3809.8|3815.7|3809.7|3815.8|3809.8|3815.7|3809.7|0
1606329850000|2020-11-25 18:44:10|3814.8|3808.8|3815.8|3809.8|3815.8|3809.8|3814.8|3808.8|0
1606329860000|2020-11-25 18:44:20|3815.4|3809.4|3815.8|3809.8|3815.9|3809.9|3814.9|3808.9|0
1606329870000|2020-11-25 18:44:30|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1606329880000|2020-11-25 18:44:40|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|1
1606329890000|2020-11-25 18:44:50|3815.8|3809.8|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|0
1606329900000|2020-11-25 18:45:00|3815.3|3809.3|3815.9|3809.9|3815.9|3809.9|3815.3|3809.3|0
1606329910000|2020-11-25 18:45:10|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|0
1606329920000|2020-11-25 18:45:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1606329930000|2020-11-25 18:45:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|0
1606329940000|2020-11-25 18:45:40|3815.8|3809.8|3815.8|3809.8|3815.9|3809.9|3815.8|3809.8|0
1606329950000|2020-11-25 18:45:50|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.8|3809.8|68
1606329960000|2020-11-25 18:46:00|3816.8|3810.8|3815.9|3809.9|3816.8|3810.8|3815.9|3809.9|0
1606329970000|2020-11-25 18:46:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|0
1606329980000|2020-11-25 18:46:20|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1606329990000|2020-11-25 18:46:30|3816.3|3810.3|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|0
1606330000000|2020-11-25 18:46:40|3815.9|3809.9|3815.8|3809.8|3815.9|3809.9|3815.8|3809.8|1
1606330010000|2020-11-25 18:46:50|3815|3809|3815.4|3809.4|3815.8|3809.8|3814.8|3808.8|1
1606330020000|2020-11-25 18:47:00|3815.9|3809.9|3815.8|3809.8|3815.9|3809.9|3815.8|3809.8|0
1606330030000|2020-11-25 18:47:10|3815.9|3809.9|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|0
1606330040000|2020-11-25 18:47:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1606330050000|2020-11-25 18:47:30|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|0
1606330060000|2020-11-25 18:47:40|3815.8|3809.8|3815.8|3809.8|3815.9|3809.9|3815|3809|1
1606330070000|2020-11-25 18:47:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1606330080000|2020-11-25 18:48:00|3816|3810|3816|3810|3816|3810|3816|3810|0
1606330090000|2020-11-25 18:48:10|3815.9|3809.9|3816.7|3810.7|3816.7|3810.7|3815.9|3809.9|0
1606330110000|2020-11-25 18:48:30|3816.3|3810.3|3816.9|3810.9|3816.9|3810.9|3815.9|3809.9|0
1606330120000|2020-11-25 18:48:40|3816.8|3810.8|3816.8|3810.8|3816.9|3810.9|3816.8|3810.8|1
1606330130000|2020-11-25 18:48:50|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|0
1606330140000|2020-11-25 18:49:00|3816.3|3810.3|3816.7|3810.7|3816.7|3810.7|3816.3|3810.3|0
1606330150000|2020-11-25 18:49:10|||||||||12
1606330160000|2020-11-25 18:49:20|3816.6|3810.6|3816.6|3810.6|3816.7|3810.7|3816.6|3810.6|0
1606330170000|2020-11-25 18:49:30|3816.7|3810.7|3817.1|3811.1|3817.2|3811.2|3816.7|3810.7|0
1606330200000|2020-11-25 18:50:00|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|0
1606330220000|2020-11-25 18:50:20|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|0
1606330230000|2020-11-25 18:50:30|3816.5|3810.5|3815.7|3809.7|3816.5|3810.5|3815.7|3809.7|0
1606330240000|2020-11-25 18:50:40|3815.6|3809.6|3815.5|3809.5|3815.6|3809.6|3814.6|3808.6|100
1606330250000|2020-11-25 18:50:50|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|0
1606330260000|2020-11-25 18:51:00|3815.6|3809.6|3815.7|3809.7|3815.7|3809.7|3815.5|3809.5|1
1606330270000|2020-11-25 18:51:10|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|192
1606330280000|2020-11-25 18:51:20|3816.5|3810.5|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|0
1606330320000|2020-11-25 18:52:00|3816.1|3810.1|3815.7|3809.7|3816.1|3810.1|3815.7|3809.7|0
1606330330000|2020-11-25 18:52:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|2
1606330340000|2020-11-25 18:52:20|3815.5|3809.5|3814.6|3808.6|3815.5|3809.5|3814.6|3808.6|3
1606330350000|2020-11-25 18:52:30|3814.5|3808.5|3814.5|3808.5|3814.6|3808.6|3814.5|3808.5|10
1606330360000|2020-11-25 18:52:40|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606330370000|2020-11-25 18:52:50|3814.7|3808.7|3815|3809|3815.1|3809.1|3814.7|3808.7|0
1606330380000|2020-11-25 18:53:00|3815.5|3809.5|3815.6|3809.6|3815.6|3809.6|3815|3809|1
1606330390000|2020-11-25 18:53:10|3816.5|3810.5|3815.5|3809.5|3816.5|3810.5|3815.5|3809.5|0
1606330400000|2020-11-25 18:53:20|3814.7|3808.7|3815.5|3809.5|3815.5|3809.5|3814.7|3808.7|0
1606330410000|2020-11-25 18:53:30|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3814.9|3808.9|32
1606330420000|2020-11-25 18:53:40|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3815.3|3809.3|15
1606330430000|2020-11-25 18:53:50|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.5|3808.5|17
1606330440000|2020-11-25 18:54:00|3815.3|3809.3|3815.5|3809.5|3815.5|3809.5|3815.3|3809.3|12
1606330450000|2020-11-25 18:54:10|3815|3809|3815|3809|3815|3809|3815|3809|0
1606330460000|2020-11-25 18:54:20|3814.6|3808.6|3815|3809|3815|3809|3814.6|3808.6|0
1606330470000|2020-11-25 18:54:30|3815.1|3809.1|3815.5|3809.5|3815.5|3809.5|3815|3809|0
1606330480000|2020-11-25 18:54:40|3815|3809|3815|3809|3815.4|3809.4|3815|3809|0
1606330490000|2020-11-25 18:54:50|3814.6|3808.6|3814.5|3808.5|3814.6|3808.6|3814.5|3808.5|0
1606330500000|2020-11-25 18:55:00|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606330510000|2020-11-25 18:55:10|3815|3809|3815.4|3809.4|3815.4|3809.4|3815|3809|0
1606330520000|2020-11-25 18:55:20|3814.6|3808.6|3815.4|3809.4|3815.4|3809.4|3814.6|3808.6|0
1606330530000|2020-11-25 18:55:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.5|3808.5|0
1606330540000|2020-11-25 18:55:40|||||||||1
1606330550000|2020-11-25 18:55:50|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|71
1606330560000|2020-11-25 18:56:00|3814.5|3808.5|3813.7|3807.7|3814.5|3808.5|3813.7|3807.7|0
1606330570000|2020-11-25 18:56:10|3813.6|3807.6|3813.1|3807.1|3813.6|3807.6|3812.7|3806.7|2
1606330580000|2020-11-25 18:56:20|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|0
1606330590000|2020-11-25 18:56:30|3812.6|3806.6|3813.5|3807.5|3813.5|3807.5|3812.6|3806.6|0
1606330600000|2020-11-25 18:56:40|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813|3807|0
1606330610000|2020-11-25 18:56:50|3812.7|3806.7|3813.1|3807.1|3813.1|3807.1|3812.7|3806.7|1
1606330620000|2020-11-25 18:57:00|3813.5|3807.5|3814|3808|3814.1|3808.1|3813.5|3807.5|0
1606330630000|2020-11-25 18:57:10|3813.6|3807.6|3813.5|3807.5|3813.6|3807.6|3813.5|3807.5|0
1606330640000|2020-11-25 18:57:20|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|0
1606330650000|2020-11-25 18:57:30|3813.6|3807.6|3814|3808|3814.1|3808.1|3813.6|3807.6|0
1606330660000|2020-11-25 18:57:40|3814.1|3808.1|3814.1|3808.1|3814.5|3808.5|3814.1|3808.1|0
1606330670000|2020-11-25 18:57:50|3814.5|3808.5|3814.1|3808.1|3814.6|3808.6|3814|3808|1
1606330680000|2020-11-25 18:58:00|3814.5|3808.5|3814.6|3808.6|3814.6|3808.6|3814.5|3808.5|0
1606330690000|2020-11-25 18:58:10|3814.5|3808.5|3814.1|3808.1|3814.5|3808.5|3814.1|3808.1|0
1606330700000|2020-11-25 18:58:20|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1606330740000|2020-11-25 18:59:00|3814.2|3808.2|3814.6|3808.6|3814.6|3808.6|3813.7|3807.7|0
1606330760000|2020-11-25 18:59:20|3814.7|3808.7|3815.1|3809.1|3815.2|3809.2|3814.6|3808.6|41
1606330770000|2020-11-25 18:59:30|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.2|3809.2|0
1606330780000|2020-11-25 18:59:40|3815.7|3809.7|3815.7|3809.7|3815.8|3809.8|3815.7|3809.7|1
1606330790000|2020-11-25 18:59:50|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|0
1606330800000|2020-11-25 19:00:00|3815.5|3809.5|3816.7|3810.7|3816.7|3810.7|3815.5|3809.5|0
1606330810000|2020-11-25 19:00:10|3816.6|3810.6|3814.7|3808.7|3816.6|3810.6|3814.7|3808.7|10
1606330820000|2020-11-25 19:00:20|3814.8|3808.8|3814.8|3808.8|3815.7|3809.7|3814.8|3808.8|2
1606330830000|2020-11-25 19:00:30|3814.7|3808.7|3813.7|3807.7|3814.7|3808.7|3813.7|3807.7|0
1606330840000|2020-11-25 19:00:40|3814.6|3808.6|3813.6|3807.6|3814.7|3808.7|3813.6|3807.6|12
1606330850000|2020-11-25 19:00:50|3814.5|3808.5|3814.1|3808.1|3814.5|3808.5|3813.7|3807.7|0
1606330860000|2020-11-25 19:01:00|3813.6|3807.6|3814.3|3808.3|3814.4|3808.4|3813.6|3807.6|209
1606330870000|2020-11-25 19:01:10|3814.1|3808.1|3813.3|3807.3|3814.1|3808.1|3812.9|3806.9|16
1606330880000|2020-11-25 19:01:20|3813.4|3807.4|3813.8|3807.8|3814.5|3808.5|3813.3|3807.3|3
1606330890000|2020-11-25 19:01:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1606330900000|2020-11-25 19:01:40|3814|3808|3814.5|3808.5|3814.5|3808.5|3814|3808|6
1606330910000|2020-11-25 19:01:50|3814.6|3808.6|3814.2|3808.2|3815.4|3809.4|3814.1|3808.1|39
1606330920000|2020-11-25 19:02:00|3814.6|3808.6|3815.2|3809.2|3815.2|3809.2|3814.5|3808.5|45
1606330930000|2020-11-25 19:02:10|3815|3809|3815|3809|3815|3809|3815|3809|205
1606330940000|2020-11-25 19:02:20|3814.5|3808.5|3814.9|3808.9|3814.9|3808.9|3814.5|3808.5|4
1606330950000|2020-11-25 19:02:30|3815.8|3809.8|3815.4|3809.4|3815.8|3809.8|3815.3|3809.3|24
1606330960000|2020-11-25 19:02:40|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1606330970000|2020-11-25 19:02:50|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|13
1606330980000|2020-11-25 19:03:00|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|23
1606330990000|2020-11-25 19:03:10|3813.7|3807.7|3813|3807|3813.7|3807.7|3812.6|3806.6|1
1606331000000|2020-11-25 19:03:20|3813.1|3807.1|3813|3807|3813.1|3807.1|3813|3807|0
1606331010000|2020-11-25 19:03:30|3812.2|3806.2|3812.2|3806.2|3812.6|3806.6|3811.6|3805.6|1
1606331020000|2020-11-25 19:03:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|26
1606331030000|2020-11-25 19:03:50|3812.2|3806.2|3811.7|3805.7|3812.6|3806.6|3811.6|3805.6|50
1606331040000|2020-11-25 19:04:00|3812.2|3806.2|3811.1|3805.1|3812.6|3806.6|3810.6|3804.6|0
1606331050000|2020-11-25 19:04:10|3811.5|3805.5|3811.6|3805.6|3811.6|3805.6|3811.5|3805.5|0
1606331060000|2020-11-25 19:04:20|3811.5|3805.5|3811.6|3805.6|3811.6|3805.6|3811.5|3805.5|0
1606331070000|2020-11-25 19:04:30|3812|3806|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|12
1606331090000|2020-11-25 19:04:50|3811.5|3805.5|3810.6|3804.6|3811.6|3805.6|3810.6|3804.6|1
1606331100000|2020-11-25 19:05:00|3811|3805|3810.1|3804.1|3811|3805|3809.6|3803.6|0
1606331110000|2020-11-25 19:05:10|3810|3804|3810.1|3804.1|3810.1|3804.1|3810|3804|0
1606331120000|2020-11-25 19:05:20|3809.6|3803.6|3809.6|3803.6|3810|3804|3809.6|3803.6|0
1606331130000|2020-11-25 19:05:30|3809.5|3803.5|3808.7|3802.7|3809.5|3803.5|3808.7|3802.7|81
1606331140000|2020-11-25 19:05:40|3808.8|3802.8|3807.9|3801.9|3808.8|3802.8|3807.8|3801.8|1
1606331150000|2020-11-25 19:05:50|3807.4|3801.4|3807|3801|3807.8|3801.8|3807|3801|0
1606331160000|2020-11-25 19:06:00|3807.4|3801.4|3807|3801|3807.9|3801.9|3806.9|3800.9|0
1606331170000|2020-11-25 19:06:10|3807.1|3801.1|3806.8|3800.8|3807.1|3801.1|3806.8|3800.8|3
1606331180000|2020-11-25 19:06:20|3806.7|3800.7|3805.7|3799.7|3806.8|3800.8|3805.7|3799.7|10
1606331190000|2020-11-25 19:06:30|3805.5|3799.5|3804.7|3798.7|3805.5|3799.5|3804.7|3798.7|10
1606331200000|2020-11-25 19:06:40|3805.1|3799.1|3804.7|3798.7|3805.6|3799.6|3804.7|3798.7|12
1606331210000|2020-11-25 19:06:50|3805.1|3799.1|3806.6|3800.6|3806.6|3800.6|3805.1|3799.1|9
1606331220000|2020-11-25 19:07:00|3806.7|3800.7|3807.7|3801.7|3808.7|3802.7|3806.7|3800.7|5
1606331230000|2020-11-25 19:07:10|3808.1|3802.1|3805.7|3799.7|3808.1|3802.1|3805.7|3799.7|0
1606331240000|2020-11-25 19:07:20|3806.1|3800.1|3806.1|3800.1|3806.6|3800.6|3805.6|3799.6|9
1606331250000|2020-11-25 19:07:30|3805.7|3799.7|3804.6|3798.6|3805.7|3799.7|3804.6|3798.6|11
1606331260000|2020-11-25 19:07:40|3804.7|3798.7|3804.5|3798.5|3804.7|3798.7|3804.5|3798.5|23
1606331270000|2020-11-25 19:07:50|3804.7|3798.7|3804.8|3798.8|3804.8|3798.8|3804.6|3798.6|3
1606331280000|2020-11-25 19:08:00|3804.7|3798.7|3806.6|3800.6|3806.6|3800.6|3804.7|3798.7|2
1606331290000|2020-11-25 19:08:10|3806.7|3800.7|3805.5|3799.5|3806.7|3800.7|3805.5|3799.5|1
1606331300000|2020-11-25 19:08:20|3805.6|3799.6|3803.6|3797.6|3805.6|3799.6|3803.6|3797.6|19
1606331310000|2020-11-25 19:08:30|3803.7|3797.7|3803.6|3797.6|3804.5|3798.5|3803.6|3797.6|0
1606331320000|2020-11-25 19:08:40|3803.7|3797.7|3804.5|3798.5|3804.5|3798.5|3803.6|3797.6|9
1606331330000|2020-11-25 19:08:50|3803.5|3797.5|3804.6|3798.6|3804.6|3798.6|3803.5|3797.5|22
1606331340000|2020-11-25 19:09:00|3803.6|3797.6|3803|3797|3803.6|3797.6|3802.6|3796.6|15
1606331350000|2020-11-25 19:09:10|3803.1|3797.1|3802.5|3796.5|3803.5|3797.5|3802.5|3796.5|9
1606331360000|2020-11-25 19:09:20|3802|3796|3800.5|3794.5|3802|3796|3800.5|3794.5|11
1606331370000|2020-11-25 19:09:30|3800|3794|3800|3794|3800|3794|3800|3794|27
1606331380000|2020-11-25 19:09:40|3799.6|3793.6|3799.5|3793.5|3800.5|3794.5|3799.5|3793.5|15
1606331390000|2020-11-25 19:09:50|3799|3793|3796.6|3790.6|3799.1|3793.1|3796.6|3790.6|11
1606331400000|2020-11-25 19:10:00|3796.5|3790.5|3799|3793|3800|3794|3796.5|3790.5|21
1606331410000|2020-11-25 19:10:10|3798.5|3792.5|3796.7|3790.7|3798.5|3792.5|3796.3|3790.3|47
1606331420000|2020-11-25 19:10:20|3796.3|3790.3|3795.1|3789.1|3796.3|3790.3|3793.7|3787.7|34
1606331430000|2020-11-25 19:10:30|3795.6|3789.6|3794.7|3788.7|3795.7|3789.7|3794.7|3788.7|11
1606331440000|2020-11-25 19:10:40|3795.5|3789.5|3792.9|3786.9|3795.7|3789.7|3792.9|3786.9|10
1606331450000|2020-11-25 19:10:50|3791.9|3785.9|3791.3|3785.3|3792.3|3786.3|3790.8|3784.8|45
1606331460000|2020-11-25 19:11:00|3790.9|3784.9|3795|3789|3795|3789|3790.9|3784.9|32
1606331470000|2020-11-25 19:11:10|3795.5|3789.5|3794|3788|3796.1|3790.1|3794|3788|10
1606331480000|2020-11-25 19:11:20|3793.6|3787.6|3792.6|3786.6|3793.6|3787.6|3792.1|3786.1|1
1606331490000|2020-11-25 19:11:30|3792.1|3786.1|3791.3|3785.3|3792.6|3786.6|3791.3|3785.3|14
1606331500000|2020-11-25 19:11:40|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.5|3784.5|8
1606331510000|2020-11-25 19:11:50|3791|3785|3791.4|3785.4|3791.4|3785.4|3791|3785|0
1606331520000|2020-11-25 19:12:00|3790.9|3784.9|3793.1|3787.1|3793.1|3787.1|3790.9|3784.9|1
1606331530000|2020-11-25 19:12:10|3792.7|3786.7|3790.9|3784.9|3793.1|3787.1|3790.9|3784.9|12
1606331540000|2020-11-25 19:12:20|3790.5|3784.5|3790.5|3784.5|3791.3|3785.3|3790.5|3784.5|21
1606331550000|2020-11-25 19:12:30|3790.9|3784.9|3790.5|3784.5|3791.4|3785.4|3790.5|3784.5|0
1606331560000|2020-11-25 19:12:40|3790.6|3784.6|3794.3|3788.3|3794.7|3788.7|3790.6|3784.6|23
1606331570000|2020-11-25 19:12:50|3794.1|3788.1|3794.6|3788.6|3794.7|3788.7|3794.1|3788.1|16
1606331580000|2020-11-25 19:13:00|3795.6|3789.6|3796.8|3790.8|3797.4|3791.4|3795.2|3789.2|12
1606331590000|2020-11-25 19:13:10|3797.4|3791.4|3795.8|3789.8|3797.4|3791.4|3795.4|3789.4|15
1606331600000|2020-11-25 19:13:20|3796.3|3790.3|3795.3|3789.3|3797.4|3791.4|3795.3|3789.3|14
1606331610000|2020-11-25 19:13:30|3795.4|3789.4|3793.7|3787.7|3795.4|3789.4|3793.7|3787.7|39
1606331620000|2020-11-25 19:13:40|3792.6|3786.6|3793.7|3787.7|3793.7|3787.7|3792.5|3786.5|6
1606331630000|2020-11-25 19:13:50|||||||||25
1606331640000|2020-11-25 19:14:00|3793.6|3787.6|3794.1|3788.1|3794.5|3788.5|3791.1|3785.1|6
1606331650000|2020-11-25 19:14:10|3794.9|3788.9|3794.7|3788.7|3796.5|3790.5|3793.9|3787.9|8
1606331660000|2020-11-25 19:14:20|3794.3|3788.3|3793.9|3787.9|3794.8|3788.8|3792.9|3786.9|9
1606331670000|2020-11-25 19:14:30|3794.7|3788.7|3797.7|3791.7|3797.7|3791.7|3794.7|3788.7|38
1606331680000|2020-11-25 19:14:40|3797.3|3791.3|3798.7|3792.7|3800.8|3794.8|3796.7|3790.7|10
1606331690000|2020-11-25 19:14:50|3797.7|3791.7|3797.8|3791.8|3798.9|3792.9|3796.7|3790.7|36
1606331700000|2020-11-25 19:15:00|3797.9|3791.9|3799.7|3793.7|3801.8|3795.8|3797.9|3791.9|16
1606331710000|2020-11-25 19:15:10|3799.9|3793.9|3797.4|3791.4|3800.1|3794.1|3796.9|3790.9|19
1606331720000|2020-11-25 19:15:20|3797.3|3791.3|3798.4|3792.4|3798.9|3792.9|3797|3791|5
1606331730000|2020-11-25 19:15:30|3797.9|3791.9|3797.5|3791.5|3798|3792|3797.5|3791.5|1
1606331740000|2020-11-25 19:15:40|3797.1|3791.1|3793.4|3787.4|3797.1|3791.1|3793.4|3787.4|20
1606331750000|2020-11-25 19:15:50|3792.9|3786.9|3794.4|3788.4|3794.4|3788.4|3792.4|3786.4|8
1606331760000|2020-11-25 19:16:00|3794|3788|3797|3791|3797|3791|3794|3788|2
1606331770000|2020-11-25 19:16:10|3796.4|3790.4|3790.4|3784.4|3796.6|3790.6|3790.4|3784.4|3
1606331780000|2020-11-25 19:16:20|3790|3784|3790.5|3784.5|3791.5|3785.5|3790|3784|4
1606331790000|2020-11-25 19:16:30|3790.4|3784.4|3790.6|3784.6|3791|3785|3790.4|3784.4|2
1606331800000|2020-11-25 19:16:40|3791|3785|3793.5|3787.5|3793.6|3787.6|3790.1|3784.1|4
1606331810000|2020-11-25 19:16:50|3793.6|3787.6|3800.3|3794.3|3800.3|3794.3|3793.6|3787.6|8
1606331820000|2020-11-25 19:17:00|3801.5|3795.5|3799.9|3793.9|3802.5|3796.5|3799.9|3793.9|20
1606331830000|2020-11-25 19:17:10|3800.1|3794.1|3800.2|3794.2|3801.1|3795.1|3799.7|3793.7|18
1606331840000|2020-11-25 19:17:20|3800.1|3794.1|3798.1|3792.1|3800.1|3794.1|3798|3792|50
1606331850000|2020-11-25 19:17:30|3798|3792|3798.2|3792.2|3799|3793|3797.6|3791.6|57
1606331860000|2020-11-25 19:17:40|3797.8|3791.8|3796.2|3790.2|3797.8|3791.8|3795.8|3789.8|9
1606331870000|2020-11-25 19:17:50|3795.7|3789.7|3794.8|3788.8|3795.7|3789.7|3794.8|3788.8|1
1606331880000|2020-11-25 19:18:00|3795.2|3789.2|3794.8|3788.8|3795.9|3789.9|3794.7|3788.7|8
1606331890000|2020-11-25 19:18:10|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|9
1606331900000|2020-11-25 19:18:20|3797.6|3791.6|3795.9|3789.9|3799|3793|3795.9|3789.9|13
1606331910000|2020-11-25 19:18:30|3797.5|3791.5|3797.9|3791.9|3799|3793|3797.5|3791.5|5
1606331920000|2020-11-25 19:18:40|3797.6|3791.6|3798.9|3792.9|3798.9|3792.9|3797.5|3791.5|2
1606331930000|2020-11-25 19:18:50|3799.3|3793.3|3799.4|3793.4|3799.5|3793.5|3799.3|3793.3|1
1606331940000|2020-11-25 19:19:00|3799.3|3793.3|3796|3790|3799.3|3793.3|3795.4|3789.4|4
1606331950000|2020-11-25 19:19:10|3795.5|3789.5|3794.6|3788.6|3795.5|3789.5|3794.6|3788.6|0
1606331960000|2020-11-25 19:19:20|3794.7|3788.7|3796.2|3790.2|3797.2|3791.2|3790.4|3784.4|18
1606331970000|2020-11-25 19:19:30|3797.1|3791.1|3794.7|3788.7|3797.1|3791.1|3793.5|3787.5|13
1606331980000|2020-11-25 19:19:40|3794.5|3788.5|3797.6|3791.6|3797.6|3791.6|3793.5|3787.5|22
1606331990000|2020-11-25 19:19:50|3797.5|3791.5|3800.6|3785.6|3800.6|3791.5|3794.3|3785.6|109
1606438800000|2020-11-27 01:00:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606442130000|2020-11-27 01:55:30|3802.8|3796.8|3795.3|3789.3|3802.8|3796.8|3795.3|3789.3|0
1606442440000|2020-11-27 02:00:40|3810|3804|3810|3804|3810|3804|3810|3804|0
1606445150000|2020-11-27 02:45:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1606446580000|2020-11-27 03:09:40|3809.9|3803.9|3810.1|3804.1|3810.1|3804.1|3809.9|3803.9|0
1606446600000|2020-11-27 03:10:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1606452970000|2020-11-27 04:56:10|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|0
1606458410000|2020-11-27 06:26:50|3793|3787|3793|3787|3793|3787|3793|3787|0
1606487400000|2020-11-27 14:30:00|3832.4|3826.4|3829.5|3823.5|3832.4|3826.4|3828.7|3822.7|42
1606487410000|2020-11-27 14:30:10|3829.1|3823.1|3827.5|3821.5|3832.5|3826.5|3825.2|3819.2|181
1606487420000|2020-11-27 14:30:20|3826.3|3820.3|3828.3|3822.3|3829.2|3823.2|3823.1|3817.1|107
1606487430000|2020-11-27 14:30:30|3827.5|3821.5|3823.2|3817.2|3827.6|3821.6|3821.3|3815.3|38
1606487440000|2020-11-27 14:30:40|3826.5|3820.5|3822.5|3816.5|3827.9|3821.9|3822.5|3816.5|168
1606487450000|2020-11-27 14:30:50|3821.5|3815.5|3821.9|3815.9|3826.8|3820.8|3821.4|3815.4|101
1606487460000|2020-11-27 14:31:00|3821.3|3815.3|3819.2|3813.2|3821.8|3815.8|3819|3813|143
1606487470000|2020-11-27 14:31:10|3819.6|3813.6|3821.5|3815.5|3821.9|3815.9|3819.2|3813.2|93
1606487480000|2020-11-27 14:31:20|3822.5|3816.5|3817.5|3811.5|3822.8|3816.8|3817.5|3811.5|43
1606487490000|2020-11-27 14:31:30|3816.9|3810.9|3816.1|3810.1|3816.9|3810.9|3812.9|3806.9|124
1606487500000|2020-11-27 14:31:40|3815.2|3809.2|3813.5|3807.5|3815.2|3809.2|3812.1|3806.1|42
1606487510000|2020-11-27 14:31:50|3812.2|3806.2|3809.3|3803.3|3812.2|3806.2|3807.6|3801.6|112
1606487520000|2020-11-27 14:32:00|3811|3805|3812.1|3806.1|3812.1|3806.1|3808.2|3802.2|86
1606487530000|2020-11-27 14:32:10|3812|3806|3816.1|3810.1|3816.1|3810.1|3811.5|3805.5|34
1606487540000|2020-11-27 14:32:20|3818.3|3812.3|3816.1|3810.1|3819.3|3813.3|3816.1|3810.1|26
1606487550000|2020-11-27 14:32:30|3816.5|3810.5|3818.6|3812.6|3819|3813|3816.5|3810.5|55
1606487560000|2020-11-27 14:32:40|3819|3813|3819.5|3813.5|3819.9|3813.9|3818.2|3812.2|12
1606487570000|2020-11-27 14:32:50|3819.4|3813.4|3820.2|3814.2|3820.2|3814.2|3818.5|3812.5|20
1606487580000|2020-11-27 14:33:00|3820.3|3814.3|3820.8|3814.8|3821.8|3815.8|3818.4|3812.4|46
1606487590000|2020-11-27 14:33:10|3820.3|3814.3|3820.2|3814.2|3820.7|3814.7|3818.4|3812.4|17
1606487600000|2020-11-27 14:33:20|3820.6|3814.6|3818.9|3812.9|3820.7|3814.7|3818.9|3812.9|15
1606487610000|2020-11-27 14:33:30|3818.5|3812.5|3819.3|3813.3|3819.3|3813.3|3818|3812|32
1606487620000|2020-11-27 14:33:40|3819.8|3813.8|3821.5|3815.5|3821.5|3815.5|3819.3|3813.3|21
1606487630000|2020-11-27 14:33:50|3821.6|3815.6|3821.5|3815.5|3821.9|3815.9|3821|3815|7
1606487640000|2020-11-27 14:34:00|3821.9|3815.9|3822.1|3816.1|3822.5|3816.5|3821.3|3815.3|19
1606487650000|2020-11-27 14:34:10|3822.5|3816.5|3822.1|3816.1|3822.9|3816.9|3822.1|3816.1|9
1606487660000|2020-11-27 14:34:20|3822|3816|3821.3|3815.3|3822|3816|3818.5|3812.5|56
1606487670000|2020-11-27 14:34:30|3821.8|3815.8|3824.2|3818.2|3824.2|3818.2|3821.8|3815.8|16
1606487680000|2020-11-27 14:34:40|3824.1|3818.1|3823.7|3817.7|3824.2|3818.2|3823.3|3817.3|4
1606487690000|2020-11-27 14:34:50|3824.1|3818.1|3825|3819|3825|3819|3823.3|3817.3|13
1606487700000|2020-11-27 14:35:00|3825.2|3819.2|3823.8|3817.8|3825.3|3819.3|3823.8|3817.8|12
1606487710000|2020-11-27 14:35:10|3824.3|3818.3|3823.3|3817.3|3824.3|3818.3|3823.3|3817.3|4
1606487720000|2020-11-27 14:35:20|3823.7|3817.7|3821.5|3815.5|3824.1|3818.1|3821.5|3815.5|23
1606487730000|2020-11-27 14:35:30|3822|3816|3824.3|3818.3|3824.3|3818.3|3821.5|3815.5|8
1606487740000|2020-11-27 14:35:40|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.4|3817.4|16
1606487750000|2020-11-27 14:35:50|3823.4|3817.4|3822.5|3816.5|3823.8|3817.8|3822.5|3816.5|25
1606487760000|2020-11-27 14:36:00|3822.4|3816.4|3823.3|3817.3|3824.2|3818.2|3822.4|3816.4|49
1606487770000|2020-11-27 14:36:10|3822.5|3816.5|3820.5|3814.5|3822.9|3816.9|3820.5|3814.5|42
1606487780000|2020-11-27 14:36:20|3821.4|3815.4|3822.9|3816.9|3822.9|3816.9|3821|3815|18
1606487790000|2020-11-27 14:36:30|3823.3|3817.3|3822.5|3816.5|3823.4|3817.4|3822|3816|10
1606487800000|2020-11-27 14:36:40|3821.5|3815.5|3822.9|3816.9|3822.9|3816.9|3821.5|3815.5|8
1606487810000|2020-11-27 14:36:50|3823|3817|3824.5|3818.5|3825.4|3819.4|3823|3817|25
1606487820000|2020-11-27 14:37:00|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|39
1606487830000|2020-11-27 14:37:10|3824.9|3818.9|3824.4|3818.4|3825.4|3819.4|3823.5|3817.5|22
1606487840000|2020-11-27 14:37:20|3824.6|3818.6|3824.5|3818.5|3824.6|3818.6|3824.5|3818.5|5
1606487850000|2020-11-27 14:37:30|3823.6|3817.6|3826.6|3820.6|3826.6|3820.6|3823.5|3817.5|40
1606487860000|2020-11-27 14:37:40|3826.5|3820.5|3828.4|3822.4|3828.4|3822.4|3826.5|3820.5|15
1606487870000|2020-11-27 14:37:50|3828.5|3822.5|3829.5|3823.5|3830.6|3824.6|3827.6|3821.6|95
1606487880000|2020-11-27 14:38:00|3830.5|3824.5|3825.8|3819.8|3830.6|3824.6|3825.8|3819.8|90
1606487890000|2020-11-27 14:38:10|3826.2|3820.2|3826.2|3820.2|3826.8|3820.8|3825.6|3819.6|154
1606487900000|2020-11-27 14:38:20|3826.6|3820.6|3826.5|3820.5|3826.6|3820.6|3826.5|3820.5|4
1606487910000|2020-11-27 14:38:30|3825.7|3819.7|3823.6|3817.6|3826.6|3820.6|3823.6|3817.6|64
1606487920000|2020-11-27 14:38:40|3823.1|3817.1|3823.6|3817.6|3824.6|3818.6|3823.1|3817.1|19
1606487930000|2020-11-27 14:38:50|3824|3818|3823.6|3817.6|3825.1|3819.1|3823.6|3817.6|28
1606487940000|2020-11-27 14:39:00|3823.2|3817.2|3825.6|3819.6|3825.6|3819.6|3823.2|3817.2|20
1606487950000|2020-11-27 14:39:10|3826|3820|3826.5|3820.5|3826.6|3820.6|3825.6|3819.6|4
1606487960000|2020-11-27 14:39:20|3827|3821|3826.5|3820.5|3827.4|3821.4|3826.5|3820.5|6
1606487970000|2020-11-27 14:39:30|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|3
1606487980000|2020-11-27 14:39:40|3826.6|3820.6|3827.4|3821.4|3827.4|3821.4|3826.5|3820.5|8
1606487990000|2020-11-27 14:39:50|3826.5|3820.5|3827.4|3821.4|3827.4|3821.4|3826.5|3820.5|28
1606488000000|2020-11-27 14:40:00|3827|3821|3827|3821|3827|3821|3827|3821|24
1606488010000|2020-11-27 14:40:10|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.5|3820.5|7
1606488020000|2020-11-27 14:40:20|3827.9|3821.9|3828.5|3822.5|3829.4|3823.4|3827.9|3821.9|20
1606488030000|2020-11-27 14:40:30|3828.6|3822.6|3829.5|3823.5|3830.4|3824.4|3828.6|3822.6|42
1606488040000|2020-11-27 14:40:40|3829.1|3823.1|3830.5|3824.5|3830.5|3824.5|3829|3823|7
1606488050000|2020-11-27 14:40:50|3830|3824|3830|3824|3830|3824|3829.5|3823.5|6
1606488060000|2020-11-27 14:41:00|3829.6|3823.6|3830.4|3824.4|3830.4|3824.4|3829.6|3823.6|8
1606488070000|2020-11-27 14:41:10|3829.9|3823.9|3828.5|3822.5|3830.4|3824.4|3828.5|3822.5|19
1606488080000|2020-11-27 14:41:20|3829.4|3823.4|3828.5|3822.5|3829.4|3823.4|3827.5|3821.5|14
1606488090000|2020-11-27 14:41:30|3827.6|3821.6|3825.5|3819.5|3828.1|3822.1|3825.5|3819.5|30
1606488100000|2020-11-27 14:41:40|3825.9|3819.9|3826.5|3820.5|3826.5|3820.5|3825|3819|11
1606488110000|2020-11-27 14:41:50|3827.4|3821.4|3821.3|3815.3|3827.4|3821.4|3821.3|3815.3|23
1606488120000|2020-11-27 14:42:00|3821.4|3815.4|3820.8|3814.8|3821.5|3815.5|3819.9|3813.9|54
1606488130000|2020-11-27 14:42:10|3821.3|3815.3|3817.6|3811.6|3821.8|3815.8|3817.6|3811.6|41
1606488140000|2020-11-27 14:42:20|3818.6|3812.6|3819.2|3813.2|3819.6|3813.6|3817.6|3811.6|28
1606488150000|2020-11-27 14:42:30|3819.6|3813.6|3814.4|3808.4|3819.6|3813.6|3813.4|3807.4|36
1606488160000|2020-11-27 14:42:40|3814|3808|3814.8|3808.8|3815.8|3809.8|3814|3808|27
1606488170000|2020-11-27 14:42:50|3815.2|3809.2|3816.2|3810.2|3816.2|3810.2|3815.2|3809.2|4
1606488180000|2020-11-27 14:43:00|3816.6|3810.6|3818.5|3812.5|3819.5|3813.5|3816.6|3810.6|13
1606488190000|2020-11-27 14:43:10|3818.4|3812.4|3820.9|3814.9|3821.5|3815.5|3817.6|3811.6|69
1606488200000|2020-11-27 14:43:20|3821.3|3815.3|3821.9|3815.9|3821.9|3815.9|3821.3|3815.3|9
1606488210000|2020-11-27 14:43:30|3822|3816|3822.6|3816.6|3822.6|3816.6|3821.6|3815.6|10
1606488220000|2020-11-27 14:43:40|3822.5|3816.5|3825.9|3819.9|3826|3820|3821.5|3815.5|13
1606488230000|2020-11-27 14:43:50|3826|3820|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|40
1606488240000|2020-11-27 14:44:00|||||||||9
1606488250000|2020-11-27 14:44:10|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|12
1606488260000|2020-11-27 14:44:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|5
1606488270000|2020-11-27 14:44:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|5
1606488280000|2020-11-27 14:44:40|3828.3|3822.3|3827.6|3821.6|3828.3|3822.3|3827.5|3821.5|26
1606488290000|2020-11-27 14:44:50|3828.4|3822.4|3829|3823|3829|3823|3827.6|3821.6|16
1606488300000|2020-11-27 14:45:00|3828.6|3822.6|3827.5|3821.5|3829.6|3823.6|3826.7|3820.7|24
1606488310000|2020-11-27 14:45:10|3826.6|3820.6|3824.8|3818.8|3827.6|3821.6|3824.7|3818.7|40
1606488320000|2020-11-27 14:45:20|3824.7|3818.7|3825.6|3819.6|3825.7|3819.7|3824.7|3818.7|23
1606488330000|2020-11-27 14:45:30|3825.5|3819.5|3824.5|3818.5|3825.5|3819.5|3824.5|3818.5|4
1606488350000|2020-11-27 14:45:50|||||||||1
1606488360000|2020-11-27 14:46:00|3824.9|3818.9|3823.9|3817.9|3825.4|3819.4|3823.9|3817.9|30
1606488370000|2020-11-27 14:46:10|3824.5|3818.5|3825.3|3819.3|3825.8|3819.8|3824.5|3818.5|11
1606488380000|2020-11-27 14:46:20|3825.7|3819.7|3827.2|3821.2|3827.2|3821.2|3825.7|3819.7|19
1606488390000|2020-11-27 14:46:30|3826.2|3820.2|3824.7|3818.7|3826.2|3820.2|3824.7|3818.7|37
1606488400000|2020-11-27 14:46:40|3825.2|3819.2|3825.3|3819.3|3825.3|3819.3|3825.2|3819.2|4
1606488410000|2020-11-27 14:46:50|3826.2|3820.2|3825.2|3819.2|3826.2|3820.2|3824.7|3818.7|22
1606488420000|2020-11-27 14:47:00|3825.6|3819.6|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|1
1606488430000|2020-11-27 14:47:10|3826.1|3820.1|3825.2|3819.2|3826.1|3820.1|3825.1|3819.1|6
1606488440000|2020-11-27 14:47:20|3825.1|3819.1|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|2
1606488450000|2020-11-27 14:47:30|||||||||8
1606488460000|2020-11-27 14:47:40|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|18
1606488470000|2020-11-27 14:47:50|3824.3|3818.3|3825.6|3819.6|3825.6|3819.6|3824.3|3818.3|14
1606488480000|2020-11-27 14:48:00|3826|3820|3826.6|3820.6|3827.2|3821.2|3826|3820|19
1606488490000|2020-11-27 14:48:10|3826.4|3820.4|3826.2|3820.2|3826.4|3820.4|3825.2|3819.2|21
1606488500000|2020-11-27 14:48:20|3827.1|3821.1|3827.2|3821.2|3827.2|3821.2|3827.1|3821.1|2
1606488510000|2020-11-27 14:48:30|3828.2|3822.2|3829.6|3823.6|3829.6|3823.6|3828.2|3822.2|24
1606488520000|2020-11-27 14:48:40|3829.7|3823.7|3831|3825|3831.1|3825.1|3829.6|3823.6|0
1606488530000|2020-11-27 14:48:50|3831.1|3825.1|3831.2|3825.2|3831.2|3825.2|3831.1|3825.1|96
1606488540000|2020-11-27 14:49:00|3832.1|3826.1|3832.1|3826.1|3832.2|3826.2|3832.1|3826.1|9
1606488550000|2020-11-27 14:49:10|3832.2|3826.2|3834|3828|3834.1|3828.1|3832.2|3826.2|146
1606488560000|2020-11-27 14:49:20|3834.1|3828.1|3835.1|3829.1|3835.2|3829.2|3834.1|3828.1|37
1606488570000|2020-11-27 14:49:30|3835.5|3829.5|3835.5|3829.5|3835.9|3829.9|3835.1|3829.1|11
1606488580000|2020-11-27 14:49:40|3835.1|3829.1|3837|3831|3837|3831|3835.1|3829.1|5
1606488590000|2020-11-27 14:49:50|3837.4|3831.4|3838.9|3832.9|3838.9|3832.9|3837|3831|39
1606488600000|2020-11-27 14:50:00|3839.2|3833.2|3840.7|3834.7|3842.7|3836.7|3839.2|3833.2|176
1606488610000|2020-11-27 14:50:10|3840.3|3834.3|3840.3|3834.3|3841.2|3835.2|3839.5|3833.5|35
1606488620000|2020-11-27 14:50:20|||||||||9
1606488630000|2020-11-27 14:50:30|||||||||21
1606488640000|2020-11-27 14:50:40|3840.7|3834.7|3843|3837|3843.1|3837.1|3840.7|3834.7|10
1606488650000|2020-11-27 14:50:50|3842.2|3836.2|3844.9|3838.9|3844.9|3838.9|3841.7|3835.7|29
1606488660000|2020-11-27 14:51:00|3845.9|3839.9|3845.2|3839.2|3846.2|3840.2|3845.2|3839.2|34
1606488670000|2020-11-27 14:51:10|3846|3840|3847.9|3841.9|3847.9|3841.9|3846|3840|29
1606488680000|2020-11-27 14:51:20|3847.1|3841.1|3847|3841|3847.9|3841.9|3847|3841|82
1606488690000|2020-11-27 14:51:30|3846.9|3840.9|3847|3841|3847|3841|3846.9|3840.9|12
1606488700000|2020-11-27 14:51:40|3847.8|3841.8|3846.9|3840.9|3848|3842|3846.9|3840.9|14
1606488710000|2020-11-27 14:51:50|3847.4|3841.4|3849.7|3843.7|3849.7|3843.7|3847.4|3841.4|16
1606488720000|2020-11-27 14:52:00|3850.2|3844.2|3850.3|3844.3|3850.7|3844.7|3849.8|3843.8|19
1606488730000|2020-11-27 14:52:10|3850.5|3844.5|3849.9|3843.9|3850.9|3844.9|3849.9|3843.9|4
1606488740000|2020-11-27 14:52:20|3850.7|3844.7|3851.8|3845.8|3852.2|3846.2|3850.7|3844.7|32830
1606488750000|2020-11-27 14:52:30|3851.4|3845.4|3849.4|3843.4|3851.4|3845.4|3849.3|3843.3|33
1606488760000|2020-11-27 14:52:40|3849.8|3843.8|3849.9|3843.9|3849.9|3843.9|3848.9|3842.9|46
1606488770000|2020-11-27 14:52:50|3849.8|3843.8|3852.7|3846.7|3852.7|3846.7|3849.8|3843.8|8
1606488780000|2020-11-27 14:53:00|3852.2|3846.2|3852.7|3846.7|3852.7|3846.7|3851.8|3845.8|20
1606488790000|2020-11-27 14:53:10|3853.7|3847.7|3852.8|3846.8|3853.7|3847.7|3852.8|3846.8|16
1606488800000|2020-11-27 14:53:20|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|5
1606488810000|2020-11-27 14:53:30|3853.9|3847.9|3856.7|3850.7|3856.7|3850.7|3853.9|3847.9|7
1606488820000|2020-11-27 14:53:40|3856.8|3850.8|3857.1|3851.1|3857.1|3851.1|3855.8|3849.8|26
1606488830000|2020-11-27 14:53:50|3857.5|3851.5|3855.8|3849.8|3857.5|3851.5|3855.7|3849.7|60
1606488840000|2020-11-27 14:54:00|3856.2|3850.2|3860.8|3854.8|3861.3|3855.3|3856.2|3850.2|48
1606488850000|2020-11-27 14:54:10|3861.2|3855.2|3860.3|3854.3|3862.1|3856.1|3860.3|3854.3|83
1606488860000|2020-11-27 14:54:20|3860.7|3854.7|3861.7|3855.7|3863.8|3857.8|3860.7|3854.7|34
1606488870000|2020-11-27 14:54:30|3863.3|3857.3|3861.9|3855.9|3863.3|3857.3|3861.9|3855.9|63
1606488880000|2020-11-27 14:54:40|3861.5|3855.5|3864.1|3858.1|3865.6|3859.6|3861.5|3855.5|25
1606488890000|2020-11-27 14:54:50|3863.7|3857.7|3865.1|3859.1|3865.1|3859.1|3862.9|3856.9|21
1606488900000|2020-11-27 14:55:00|3864.7|3858.7|3869.1|3863.1|3869.2|3863.2|3864.7|3858.7|29
1606488910000|2020-11-27 14:55:10|3868.7|3862.7|3870|3864|3870|3864|3868.5|3862.5|62
1606488920000|2020-11-27 14:55:20|3870.4|3864.4|3869.6|3863.6|3870.4|3864.4|3869.6|3863.6|28
1606488930000|2020-11-27 14:55:30|3868.8|3862.8|3869|3863|3871.6|3865.6|3868.7|3862.7|70
1606488940000|2020-11-27 14:55:40|3869.5|3863.5|3869.7|3863.7|3870.1|3864.1|3868.7|3862.7|22
1606488950000|2020-11-27 14:55:50|3870.1|3864.1|3865.1|3859.1|3870.6|3864.6|3865.1|3859.1|80
1606488960000|2020-11-27 14:56:00|3864.7|3858.7|3862.6|3856.6|3864.7|3858.7|3862.6|3856.6|25
1606488970000|2020-11-27 14:56:10|3863.4|3857.4|3862.6|3856.6|3864.5|3858.5|3862.6|3856.6|23
1606488980000|2020-11-27 14:56:20|3862.5|3856.5|3859.9|3853.9|3862.5|3856.5|3859.5|3853.5|36
1606488990000|2020-11-27 14:56:30|3859|3853|3858.6|3852.6|3860.9|3854.9|3858.5|3852.5|16
1606489000000|2020-11-27 14:56:40|3859|3853|3859|3853|3861|3855|3858.5|3852.5|39
1606489010000|2020-11-27 14:56:50|3859.4|3853.4|3858|3852|3859.7|3853.7|3857.7|3851.7|19
1606489020000|2020-11-27 14:57:00|3858.5|3852.5|3860.1|3854.1|3860.1|3854.1|3858|3852|6
1606489030000|2020-11-27 14:57:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|30
1606489040000|2020-11-27 14:57:20|3860.1|3854.1|3859.1|3853.1|3860.1|3854.1|3858.1|3852.1|12
1606489050000|2020-11-27 14:57:30|3859|3853|3861.9|3855.9|3861.9|3855.9|3858.6|3852.6|17
1606489060000|2020-11-27 14:57:40|3860.9|3854.9|3861.4|3855.4|3862|3856|3860.9|3854.9|20
1606489070000|2020-11-27 14:57:50|3861.5|3855.5|3862.4|3856.4|3862.4|3856.4|3861.5|3855.5|4
1606489080000|2020-11-27 14:58:00|3862.3|3856.3|3860.9|3854.9|3863.8|3857.8|3860.9|3854.9|30
1606489090000|2020-11-27 14:58:10|3860.8|3854.8|3861.3|3855.3|3861.7|3855.7|3860.8|3854.8|13
1606489100000|2020-11-27 14:58:20|3861.5|3855.5|3860.3|3854.3|3861.9|3855.9|3860.3|3854.3|11
1606489110000|2020-11-27 14:58:30|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.3|3854.3|1
1606489120000|2020-11-27 14:58:40|3860.8|3854.8|3857.9|3851.9|3860.8|3854.8|3857.9|3851.9|34
1606489130000|2020-11-27 14:58:50|3858.9|3852.9|3857.9|3851.9|3858.9|3852.9|3857.9|3851.9|11
1606489140000|2020-11-27 14:59:00|3858.7|3852.7|3856.4|3850.4|3858.7|3852.7|3855.8|3849.8|78
1606489150000|2020-11-27 14:59:10|3856.8|3850.8|3857.2|3851.2|3857.8|3851.8|3856.8|3850.8|16
1606489160000|2020-11-27 14:59:20|3857.4|3851.4|3856.4|3850.4|3857.8|3851.8|3856.2|3850.2|26
1606489170000|2020-11-27 14:59:30|3857.2|3851.2|3857.8|3851.8|3858.7|3852.7|3856.9|3850.9|7
1606489180000|2020-11-27 14:59:40|3857.4|3851.4|3857.4|3851.4|3857.8|3851.8|3857.3|3851.3|5
1606489190000|2020-11-27 14:59:50|3857.8|3851.8|3857.8|3851.8|3858.7|3852.7|3857.8|3851.8|20
1606489200000|2020-11-27 15:00:00|3857.4|3851.4|3857|3851|3858.5|3852.5|3855.4|3849.4|80
1606489210000|2020-11-27 15:00:10|3856.9|3850.9|3855|3849|3856.9|3850.9|3853.5|3847.5|24
1606489220000|2020-11-27 15:00:20|||||||||1
1606489230000|2020-11-27 15:00:30|3854.9|3848.9|3855|3849|3855|3849|3854.5|3848.5|10
1606489240000|2020-11-27 15:00:40|3854.6|3848.6|3856|3850|3856|3850|3854.5|3848.5|4
1606489250000|2020-11-27 15:00:50|3858.1|3852.1|3858|3852|3858.1|3852.1|3857.5|3851.5|3
1606489260000|2020-11-27 15:01:00|3857.6|3851.6|3859.5|3853.5|3859.5|3853.5|3857.6|3851.6|6
1606489270000|2020-11-27 15:01:10|3859.9|3853.9|3858.9|3852.9|3859.9|3853.9|3858.5|3852.5|14
1606489280000|2020-11-27 15:01:20|3859|3853|3859.5|3853.5|3859.5|3853.5|3858.5|3852.5|9
1606489290000|2020-11-27 15:01:30|3859.9|3853.9|3862.4|3856.4|3863|3857|3859.9|3853.9|11
1606489300000|2020-11-27 15:01:40|3862.5|3856.5|3856.5|3850.5|3862.5|3856.5|3856.5|3850.5|36
1606489310000|2020-11-27 15:01:50|3857.5|3851.5|3854.5|3848.5|3857.5|3851.5|3854.5|3848.5|30
1606489320000|2020-11-27 15:02:00|3854.1|3848.1|3853.1|3847.1|3854.5|3848.5|3853.1|3847.1|12
1606489330000|2020-11-27 15:02:10|3853.5|3847.5|3854|3848|3854|3848|3853.1|3847.1|11
1606489340000|2020-11-27 15:02:20|3854.5|3848.5|3853.9|3847.9|3855|3849|3853.9|3847.9|19
1606489350000|2020-11-27 15:02:30|3853.5|3847.5|3854.5|3848.5|3854.5|3848.5|3852.9|3846.9|32
1606489360000|2020-11-27 15:02:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.5|3848.5|4
1606489370000|2020-11-27 15:02:50|3855.5|3849.5|3856.5|3850.5|3857|3851|3855.5|3849.5|2
1606489380000|2020-11-27 15:03:00|3857|3851|3856.9|3850.9|3857.5|3851.5|3856.5|3850.5|7
1606489390000|2020-11-27 15:03:10|3855.7|3849.7|3855.3|3849.3|3856.8|3850.8|3855.3|3849.3|10
1606489400000|2020-11-27 15:03:20|3855.7|3849.7|3857.7|3851.7|3857.7|3851.7|3855.7|3849.7|3
1606489410000|2020-11-27 15:03:30|3857.2|3851.2|3857.7|3851.7|3857.8|3851.8|3857.2|3851.2|6
1606489420000|2020-11-27 15:03:40|3856.7|3850.7|3854.7|3848.7|3856.7|3850.7|3854.7|3848.7|20
1606489430000|2020-11-27 15:03:50|3854.2|3848.2|3851.4|3845.4|3854.2|3848.2|3850.7|3844.7|41
1606489440000|2020-11-27 15:04:00|3851.9|3845.9|3850.3|3844.3|3852|3846|3850.3|3844.3|22
1606489450000|2020-11-27 15:04:10|3849.9|3843.9|3849.8|3843.8|3850.4|3844.4|3849.8|3843.8|5
1606489460000|2020-11-27 15:04:20|3849.7|3843.7|3846.4|3840.4|3849.7|3843.7|3845.9|3839.9|47
1606489470000|2020-11-27 15:04:30|3846.9|3840.9|3845.8|3839.8|3846.9|3840.9|3845.8|3839.8|34
1606489480000|2020-11-27 15:04:40|3846|3840|3846.7|3840.7|3846.8|3840.8|3846|3840|7
1606489490000|2020-11-27 15:04:50|3846.3|3840.3|3842.9|3836.9|3846.7|3840.7|3842.9|3836.9|109
1606489500000|2020-11-27 15:05:00|3842.8|3836.8|3842|3836|3842.9|3836.9|3841.4|3835.4|49
1606489510000|2020-11-27 15:05:10|3841.9|3835.9|3842.9|3836.9|3842.9|3836.9|3841.9|3835.9|26
1606489520000|2020-11-27 15:05:20|3843.1|3837.1|3841.9|3835.9|3843.1|3837.1|3841.9|3835.9|77
1606489530000|2020-11-27 15:05:30|3841.6|3835.6|3842.5|3836.5|3843|3837|3841.6|3835.6|14
1606489540000|2020-11-27 15:05:40|3842|3836|3842.9|3836.9|3842.9|3836.9|3842|3836|22
1606489550000|2020-11-27 15:05:50|3842.5|3836.5|3840.6|3834.6|3842.9|3836.9|3840.6|3834.6|25
1606489560000|2020-11-27 15:06:00|3841|3835|3841|3835|3841.1|3835.1|3840.6|3834.6|9
1606489570000|2020-11-27 15:06:10|3841.1|3835.1|3842.8|3836.8|3843|3837|3840.2|3834.2|32
1606489580000|2020-11-27 15:06:20|3843|3837|3843|3837|3843|3837|3842.9|3836.9|26
1606489590000|2020-11-27 15:06:30|3843.4|3837.4|3846|3840|3846|3840|3843.4|3837.4|9
1606489600000|2020-11-27 15:06:40|3846.2|3840.2|3845.8|3839.8|3846.6|3840.6|3845.8|3839.8|24
1606489610000|2020-11-27 15:06:50|3846|3840|3846.7|3840.7|3846.8|3840.8|3845.8|3839.8|11
1606489620000|2020-11-27 15:07:00|3847.2|3841.2|3847.7|3841.7|3847.7|3841.7|3846.7|3840.7|25
1606489630000|2020-11-27 15:07:10|3848.7|3842.7|3849.7|3843.7|3849.7|3843.7|3848.7|3842.7|23
1606489640000|2020-11-27 15:07:20|3850.2|3844.2|3850.3|3844.3|3851.2|3845.2|3850.2|3844.2|52
1606489650000|2020-11-27 15:07:30|3849.8|3843.8|3850.8|3844.8|3850.8|3844.8|3849.3|3843.3|16
1606489660000|2020-11-27 15:07:40|3849.8|3843.8|3850.8|3844.8|3850.9|3844.9|3849.8|3843.8|6
1606489670000|2020-11-27 15:07:50|3850.4|3844.4|3850.8|3844.8|3851.4|3845.4|3849.9|3843.9|34
1606489680000|2020-11-27 15:08:00|3850.3|3844.3|3850.8|3844.8|3850.8|3844.8|3849.8|3843.8|7
1606489690000|2020-11-27 15:08:10|3850.7|3844.7|3849.8|3843.8|3850.7|3844.7|3849.8|3843.8|6
1606489700000|2020-11-27 15:08:20|3849.7|3843.7|3847|3841|3849.7|3843.7|3847|3841|5
1606489710000|2020-11-27 15:08:30|3847.9|3841.9|3849.2|3843.2|3849.3|3843.3|3847.5|3841.5|13
1606489720000|2020-11-27 15:08:40|3848.8|3842.8|3847.8|3841.8|3849.2|3843.2|3847.8|3841.8|10
1606489730000|2020-11-27 15:08:50|3848.2|3842.2|3848.3|3842.3|3848.7|3842.7|3848.2|3842.2|3
1606489740000|2020-11-27 15:09:00|3848.7|3842.7|3850.2|3844.2|3850.2|3844.2|3848.7|3842.7|35
1606489750000|2020-11-27 15:09:10|3850.7|3844.7|3850.6|3844.6|3850.7|3844.7|3850.1|3844.1|7
1606489760000|2020-11-27 15:09:20|3851.7|3845.7|3851.7|3845.7|3852.2|3846.2|3851.7|3845.7|10
1606489770000|2020-11-27 15:09:30|3852.1|3846.1|3849.7|3843.7|3852.2|3846.2|3849.7|3843.7|23
1606489780000|2020-11-27 15:09:40|3849.6|3843.6|3848.7|3842.7|3849.6|3843.6|3848.7|3842.7|23
1606489790000|2020-11-27 15:09:50|3848.3|3842.3|3849.5|3843.5|3849.6|3843.6|3848.3|3842.3|30
1606489800000|2020-11-27 15:10:00|3848.7|3842.7|3848.7|3842.7|3849.7|3843.7|3848.3|3842.3|16
1606489810000|2020-11-27 15:10:10|3848.3|3842.3|3847.5|3841.5|3848.3|3842.3|3847|3841|9
1606489820000|2020-11-27 15:10:20|3847.9|3841.9|3847.9|3841.9|3848.4|3842.4|3847.4|3841.4|24
1606489830000|2020-11-27 15:10:30|3848.3|3842.3|3848.3|3842.3|3848.8|3842.8|3847.9|3841.9|6
1606489840000|2020-11-27 15:10:40|3848.4|3842.4|3847.9|3841.9|3848.4|3842.4|3847.9|3841.9|19
1606489850000|2020-11-27 15:10:50|||||||||13
1606489860000|2020-11-27 15:11:00|3847|3841|3847|3841|3847|3841|3847|3841|14
1606489870000|2020-11-27 15:11:10|||||||||14
1606489880000|2020-11-27 15:11:20|3847.4|3841.4|3848.4|3842.4|3848.9|3842.9|3847.1|3841.1|9
1606489890000|2020-11-27 15:11:30|3848.3|3842.3|3848.4|3842.4|3848.4|3842.4|3847.9|3841.9|8
1606489900000|2020-11-27 15:11:40|3848|3842|3848.9|3842.9|3848.9|3842.9|3847.9|3841.9|1
1606489910000|2020-11-27 15:11:50|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|5
1606489920000|2020-11-27 15:12:00|3850.5|3844.5|3853.4|3847.4|3853.4|3847.4|3850.4|3844.4|16
1606489930000|2020-11-27 15:12:10|3853.3|3847.3|3852.9|3846.9|3853.3|3847.3|3852.9|3846.9|0
1606489940000|2020-11-27 15:12:20|3852.8|3846.8|3851.9|3845.9|3852.8|3846.8|3851.9|3845.9|14
1606489950000|2020-11-27 15:12:30|3852.9|3846.9|3853.9|3847.9|3853.9|3847.9|3852.9|3846.9|5
1606489960000|2020-11-27 15:12:40|3854.4|3848.4|3853.9|3847.9|3854.4|3848.4|3853.9|3847.9|21
1606489970000|2020-11-27 15:12:50|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.3|3848.3|9
1606489980000|2020-11-27 15:13:00|3855.7|3849.7|3855.9|3849.9|3855.9|3849.9|3855.7|3849.7|28
1606489990000|2020-11-27 15:13:10|3855.4|3849.4|3853.9|3847.9|3855.9|3849.9|3853.9|3847.9|31
1606490000000|2020-11-27 15:13:20|3854.4|3848.4|3855.9|3849.9|3855.9|3849.9|3854.4|3848.4|38
1606490010000|2020-11-27 15:13:30|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|10
1606490020000|2020-11-27 15:13:40|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|15
1606490030000|2020-11-27 15:13:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1606490040000|2020-11-27 15:14:00|3854.8|3848.8|3855.5|3849.5|3855.5|3849.5|3854.8|3848.8|12
1606490050000|2020-11-27 15:14:10|3854.9|3848.9|3853.9|3847.9|3855.4|3849.4|3853.9|3847.9|3
1606490060000|2020-11-27 15:14:20|||||||||9
1606490070000|2020-11-27 15:14:30|3854|3848|3852.9|3846.9|3854|3848|3852.9|3846.9|21
1606490080000|2020-11-27 15:14:40|3853|3847|3854.9|3848.9|3854.9|3848.9|3853|3847|8
1606490090000|2020-11-27 15:14:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|2
1606490100000|2020-11-27 15:15:00|3855.4|3849.4|3856.2|3850.2|3856.2|3850.2|3854.2|3848.2|23
1606490110000|2020-11-27 15:15:10|3856.4|3850.4|3856.3|3850.3|3856.7|3850.7|3856.3|3850.3|11
1606490120000|2020-11-27 15:15:20|3856.4|3850.4|3855.9|3849.9|3858.2|3852.2|3855.9|3849.9|29
1606490130000|2020-11-27 15:15:30|3856.4|3850.4|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|8
1606490140000|2020-11-27 15:15:40|3856.3|3850.3|3856.9|3850.9|3856.9|3850.9|3855.9|3849.9|2
1606490150000|2020-11-27 15:15:50|3856.5|3850.5|3856.9|3850.9|3856.9|3850.9|3855.9|3849.9|4
1606490160000|2020-11-27 15:16:00|3857.4|3851.4|3857.5|3851.5|3857.9|3851.9|3857.4|3851.4|8
1606490170000|2020-11-27 15:16:10|3857.9|3851.9|3858.8|3852.8|3858.8|3852.8|3857.9|3851.9|14
1606490180000|2020-11-27 15:16:20|3860|3854|3860.9|3854.9|3860.9|3854.9|3859.9|3853.9|48
1606490190000|2020-11-27 15:16:30|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|16
1606490200000|2020-11-27 15:16:40|3861.4|3855.4|3861.8|3855.8|3861.8|3855.8|3861.3|3855.3|11
1606490210000|2020-11-27 15:16:50|3861.7|3855.7|3861.3|3855.3|3861.8|3855.8|3860.9|3854.9|10
1606490220000|2020-11-27 15:17:00|3860.9|3854.9|3861.9|3855.9|3862.9|3856.9|3860.9|3854.9|16
1606490230000|2020-11-27 15:17:10|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|10
1606490240000|2020-11-27 15:17:20|3862.3|3856.3|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|1
1606490250000|2020-11-27 15:17:30|||||||||4
1606490260000|2020-11-27 15:17:40|3861.5|3855.5|3861.9|3855.9|3861.9|3855.9|3861.5|3855.5|7
1606490270000|2020-11-27 15:17:50|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|13
1606490280000|2020-11-27 15:18:00|3861|3855|3861.9|3855.9|3861.9|3855.9|3861|3855|0
1606490290000|2020-11-27 15:18:10|||||||||5
1606490310000|2020-11-27 15:18:30|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|14
1606490320000|2020-11-27 15:18:40|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|12
1606490330000|2020-11-27 15:18:50|3859.4|3853.4|3858.9|3852.9|3859.8|3853.8|3858.9|3852.9|19
1606490340000|2020-11-27 15:19:00|3858.8|3852.8|3858.4|3852.4|3858.8|3852.8|3858.4|3852.4|3
1606490350000|2020-11-27 15:19:10|3858.9|3852.9|3856.4|3850.4|3858.9|3852.9|3856.4|3850.4|4
1606490360000|2020-11-27 15:19:20|3856.9|3850.9|3856.1|3850.1|3856.9|3850.9|3856.1|3850.1|6
1606490390000|2020-11-27 15:19:50|3856.2|3850.2|3857|3851|3857|3851|3856.2|3850.2|2
1606490400000|2020-11-27 15:20:00|3856.6|3850.6|3857.5|3851.5|3857.5|3851.5|3856.6|3850.6|9
1606490410000|2020-11-27 15:20:10|3857.1|3851.1|3857.5|3851.5|3857.5|3851.5|3857.1|3851.1|3
1606490420000|2020-11-27 15:20:20|3857.6|3851.6|3858|3852|3858|3852|3857.6|3851.6|0
1606490430000|2020-11-27 15:20:30|3859|3853|3859.6|3853.6|3860|3854|3859|3853|151
1606490440000|2020-11-27 15:20:40|3859.7|3853.7|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|4
1606490450000|2020-11-27 15:20:50|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|6
1606490460000|2020-11-27 15:21:00|||||||||2
1606490470000|2020-11-27 15:21:10|3859.2|3853.2|3859.5|3853.5|3859.5|3853.5|3859.1|3853.1|5
1606490480000|2020-11-27 15:21:20|3859.9|3853.9|3858.1|3852.1|3859.9|3853.9|3858.1|3852.1|14
1606490490000|2020-11-27 15:21:30|3857.9|3851.9|3858.9|3852.9|3858.9|3852.9|3857.9|3851.9|114
1606490500000|2020-11-27 15:21:40|3859.8|3853.8|3859.9|3853.9|3859.9|3853.9|3859.8|3853.8|4
1606490510000|2020-11-27 15:21:50|3860.3|3854.3|3861.2|3855.2|3861.2|3855.2|3859.8|3853.8|16
1606490520000|2020-11-27 15:22:00|3860.8|3854.8|3858.7|3852.7|3860.8|3854.8|3858.7|3852.7|4
1606490530000|2020-11-27 15:22:10|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.7|3851.7|9
1606490540000|2020-11-27 15:22:20|3858.7|3852.7|3859.2|3853.2|3859.2|3853.2|3858.7|3852.7|93
1606490560000|2020-11-27 15:22:40|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|53
1606490580000|2020-11-27 15:23:00|3858.8|3852.8|3857.8|3851.8|3858.8|3852.8|3857.8|3851.8|23
1606490590000|2020-11-27 15:23:10|3857.3|3851.3|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|4
1606490600000|2020-11-27 15:23:20|3855.8|3849.8|3857.6|3851.6|3857.6|3851.6|3855.8|3849.8|36
1606490610000|2020-11-27 15:23:30|3857.2|3851.2|3858.6|3852.6|3858.6|3852.6|3857.2|3851.2|10
1606490620000|2020-11-27 15:23:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|8
1606490630000|2020-11-27 15:23:50|3859.2|3853.2|3860.2|3854.2|3860.2|3854.2|3859.2|3853.2|4
1606490640000|2020-11-27 15:24:00|3859.6|3853.6|3858.6|3852.6|3859.6|3853.6|3858.6|3852.6|14
1606490650000|2020-11-27 15:24:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1606490660000|2020-11-27 15:24:20|3858.2|3852.2|3859.2|3853.2|3859.2|3853.2|3857.6|3851.6|15
1606490670000|2020-11-27 15:24:30|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|5
1606490680000|2020-11-27 15:24:40|3859.4|3853.4|3858.2|3852.2|3859.4|3853.4|3858.2|3852.2|7
1606490690000|2020-11-27 15:24:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.4|3852.4|50
1606490700000|2020-11-27 15:25:00|3858.5|3852.5|3860|3854|3860|3854|3858.5|3852.5|4
1606490710000|2020-11-27 15:25:10|3859.6|3853.6|3860.4|3854.4|3860.4|3854.4|3859.6|3853.6|1
1606490720000|2020-11-27 15:25:20|3860.5|3854.5|3861.5|3855.5|3861.5|3855.5|3860.5|3854.5|43
1606490730000|2020-11-27 15:25:30|3861.6|3855.6|3861.5|3855.5|3861.6|3855.6|3861.5|3855.5|5
1606490740000|2020-11-27 15:25:40|||||||||3
1606490750000|2020-11-27 15:25:50|3861.4|3855.4|3861.5|3855.5|3861.5|3855.5|3861.4|3855.4|10
1606490760000|2020-11-27 15:26:00|3861.4|3855.4|3860.5|3854.5|3861.4|3855.4|3860.4|3854.4|15
1606490770000|2020-11-27 15:26:10|||||||||2
1606490780000|2020-11-27 15:26:20|3859.5|3853.5|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|20
1606490790000|2020-11-27 15:26:30|3860|3854|3860.4|3854.4|3860.4|3854.4|3860|3854|0
1606490800000|2020-11-27 15:26:40|3860|3854|3860|3854|3860|3854|3860|3854|4
1606490810000|2020-11-27 15:26:50|3859.6|3853.6|3859.4|3853.4|3859.6|3853.6|3859.4|3853.4|3
1606490820000|2020-11-27 15:27:00|3859.5|3853.5|3859.4|3853.4|3859.5|3853.5|3859.4|3853.4|30
1606490830000|2020-11-27 15:27:10|3859.3|3853.3|3858.4|3852.4|3859.3|3853.3|3858.4|3852.4|9
1606490840000|2020-11-27 15:27:20|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|1
1606490850000|2020-11-27 15:27:30|3858.9|3852.9|3859.4|3853.4|3860.3|3854.3|3858.9|3852.9|12
1606490860000|2020-11-27 15:27:40|3859.5|3853.5|3860.4|3854.4|3860.4|3854.4|3859.4|3853.4|11
1606490870000|2020-11-27 15:27:50|3860.8|3854.8|3860.4|3854.4|3861.3|3855.3|3860.4|3854.4|9
1606490890000|2020-11-27 15:28:10|3860.3|3854.3|3858.4|3852.4|3860.3|3854.3|3858.4|3852.4|28
1606490900000|2020-11-27 15:28:20|3858.9|3852.9|3858.4|3852.4|3858.9|3852.9|3858.3|3852.3|4
1606490910000|2020-11-27 15:28:30|3858.5|3852.5|3859.3|3853.3|3859.4|3853.4|3858.5|3852.5|4
1606490920000|2020-11-27 15:28:40|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|3
1606490930000|2020-11-27 15:28:50|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|1
1606490940000|2020-11-27 15:29:00|3858.9|3852.9|3859.3|3853.3|3859.4|3853.4|3858.9|3852.9|2
1606490950000|2020-11-27 15:29:10|3858.9|3852.9|3858.3|3852.3|3858.9|3852.9|3858.3|3852.3|8
1606490960000|2020-11-27 15:29:20|3858.9|3852.9|3858.4|3852.4|3858.9|3852.9|3858.3|3852.3|1
1606490980000|2020-11-27 15:29:40|3858.3|3852.3|3858.3|3852.3|3858.4|3852.4|3858.3|3852.3|14
1606490990000|2020-11-27 15:29:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.3|3852.3|13
1606491000000|2020-11-27 15:30:00|3858.3|3852.3|3858.3|3852.3|3858.4|3852.4|3857.4|3851.4|9
1606491010000|2020-11-27 15:30:10|3857.4|3851.4|3857.3|3851.3|3857.4|3851.4|3857.3|3851.3|11
1606491020000|2020-11-27 15:30:20|3857.4|3851.4|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|2
1606491030000|2020-11-27 15:30:30|3857.8|3851.8|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|1
1606491040000|2020-11-27 15:30:40|3857.8|3851.8|3857.3|3851.3|3858.3|3852.3|3857.3|3851.3|28
1606491050000|2020-11-27 15:30:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|19
1606491060000|2020-11-27 15:31:00|||||||||10
1606491070000|2020-11-27 15:31:10|3856|3850|3854.2|3848.2|3856|3850|3854.2|3848.2|29
1606491080000|2020-11-27 15:31:20|3854.6|3848.6|3853.8|3847.8|3854.6|3848.6|3853.6|3847.6|24
1606491090000|2020-11-27 15:31:30|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|12
1606491100000|2020-11-27 15:31:40|3854.6|3848.6|3854.7|3848.7|3854.7|3848.7|3853.8|3847.8|9
1606491110000|2020-11-27 15:31:50|3855.8|3849.8|3855.7|3849.7|3855.8|3849.8|3855.7|3849.7|13
1606491120000|2020-11-27 15:32:00|3854.9|3848.9|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|13
1606491130000|2020-11-27 15:32:10|3857|3851|3856.6|3850.6|3857|3851|3856.6|3850.6|6
1606491140000|2020-11-27 15:32:20|3856.5|3850.5|3857.4|3851.4|3857.4|3851.4|3856.5|3850.5|2
1606491150000|2020-11-27 15:32:30|||||||||38
1606491160000|2020-11-27 15:32:40|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|3
1606491170000|2020-11-27 15:32:50|3855.6|3849.6|3856|3850|3856.1|3850.1|3855.6|3849.6|3
1606491180000|2020-11-27 15:33:00|3855.6|3849.6|3856.5|3850.5|3856.5|3850.5|3855.6|3849.6|10
1606491190000|2020-11-27 15:33:10|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|12
1606491200000|2020-11-27 15:33:20|||||||||1
1606491210000|2020-11-27 15:33:30|||||||||1
1606491230000|2020-11-27 15:33:50|||||||||1
1606491240000|2020-11-27 15:34:00|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|12
1606491250000|2020-11-27 15:34:10|3854.6|3848.6|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|3
1606491260000|2020-11-27 15:34:20|||||||||4
1606491270000|2020-11-27 15:34:30|3854.7|3848.7|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|8
1606491280000|2020-11-27 15:34:40|3854.6|3848.6|3854.6|3848.6|3855.5|3849.5|3854.6|3848.6|8
1606491290000|2020-11-27 15:34:50|3855.5|3849.5|3855.5|3849.5|3855.6|3849.6|3855.5|3849.5|4
1606491300000|2020-11-27 15:35:00|3858.1|3852.1|3859|3853|3859.4|3853.4|3858.1|3852.1|5
1606491310000|2020-11-27 15:35:10|3858.9|3852.9|3860.5|3854.5|3860.5|3854.5|3858.9|3852.9|16
1606491320000|2020-11-27 15:35:20|3858.5|3852.5|3858.6|3852.6|3858.6|3852.6|3858.5|3852.5|25
1606491330000|2020-11-27 15:35:30|3857.8|3851.8|3857.1|3851.1|3857.8|3851.8|3857.1|3851.1|18
1606491340000|2020-11-27 15:35:40|3856.6|3850.6|3855.6|3849.6|3856.6|3850.6|3855.6|3849.6|5
1606491350000|2020-11-27 15:35:50|||||||||6
1606491360000|2020-11-27 15:36:00|3856|3850|3856.5|3850.5|3856.5|3850.5|3856|3850|2
1606491370000|2020-11-27 15:36:10|3855.7|3849.7|3857.5|3851.5|3857.5|3851.5|3855.7|3849.7|14
1606491380000|2020-11-27 15:36:20|3858|3852|3858|3852|3858|3852|3857.5|3851.5|6
1606491390000|2020-11-27 15:36:30|3858.4|3852.4|3859|3853|3859|3853|3858.4|3852.4|10
1606491400000|2020-11-27 15:36:40|3859.4|3853.4|3859.5|3853.5|3859.5|3853.5|3859.4|3853.4|0
1606491410000|2020-11-27 15:36:50|||||||||1
1606491420000|2020-11-27 15:37:00|3859|3853|3859|3853|3859|3853|3859|3853|6
1606491430000|2020-11-27 15:37:10|||||||||2
1606491440000|2020-11-27 15:37:20|3858.5|3852.5|3858.5|3852.5|3859|3853|3858.5|3852.5|2
1606491470000|2020-11-27 15:37:50|3859|3853|3859.5|3853.5|3859.5|3853.5|3859|3853|6
1606491480000|2020-11-27 15:38:00|||||||||11
1606491490000|2020-11-27 15:38:10|3859.6|3853.6|3859.5|3853.5|3860|3854|3859.5|3853.5|1
1606491500000|2020-11-27 15:38:20|3860|3854|3860|3854|3860|3854|3859.5|3853.5|10
1606491510000|2020-11-27 15:38:30|3857|3851|3856.5|3850.5|3857|3851|3856.1|3850.1|5
1606491520000|2020-11-27 15:38:40|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|4
1606491530000|2020-11-27 15:38:50|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|5
1606491540000|2020-11-27 15:39:00|3857.6|3851.6|3859.5|3853.5|3859.5|3853.5|3857.5|3851.5|40
1606491550000|2020-11-27 15:39:10|||||||||5
1606491560000|2020-11-27 15:39:20|||||||||4
1606491570000|2020-11-27 15:39:30|||||||||4
1606491580000|2020-11-27 15:39:40|||||||||1
1606491590000|2020-11-27 15:39:50|3859.3|3853.3|3858.5|3852.5|3859.3|3853.3|3858.5|3852.5|22
1606491600000|2020-11-27 15:40:00|||||||||7
1606491610000|2020-11-27 15:40:10|||||||||4
1606491620000|2020-11-27 15:40:20|||||||||1
1606491630000|2020-11-27 15:40:30|||||||||1
1606491640000|2020-11-27 15:40:40|3859.3|3853.3|3860.4|3854.4|3860.4|3854.4|3859.3|3853.3|45
1606491650000|2020-11-27 15:40:50|||||||||5
1606491660000|2020-11-27 15:41:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1606491670000|2020-11-27 15:41:10|||||||||3
1606491690000|2020-11-27 15:41:30|3861.4|3855.4|3862.5|3856.5|3862.5|3856.5|3861.4|3855.4|70
1606491700000|2020-11-27 15:41:40|||||||||51
1606491710000|2020-11-27 15:41:50|||||||||5
1606491720000|2020-11-27 15:42:00|||||||||4
1606491730000|2020-11-27 15:42:10|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|81
1606491740000|2020-11-27 15:42:20|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|17
1606491750000|2020-11-27 15:42:30|3860.6|3854.6|3861.4|3855.4|3861.4|3855.4|3860.6|3854.6|6
1606491760000|2020-11-27 15:42:40|3862.4|3856.4|3861.5|3855.5|3862.4|3856.4|3861.5|3855.5|12
1606491770000|2020-11-27 15:42:50|3860.9|3854.9|3861.4|3855.4|3861.5|3855.5|3860.9|3854.9|28
1606491780000|2020-11-27 15:43:00|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861|3855|1
1606491790000|2020-11-27 15:43:10|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|5
1606491800000|2020-11-27 15:43:20|||||||||1
1606491810000|2020-11-27 15:43:30|||||||||3
1606491820000|2020-11-27 15:43:40|3863.2|3857.2|3864.4|3858.4|3864.4|3858.4|3863.2|3857.2|42
1606491830000|2020-11-27 15:43:50|||||||||8
1606491840000|2020-11-27 15:44:00|||||||||5
1606491850000|2020-11-27 15:44:10|||||||||27
1606491870000|2020-11-27 15:44:30|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|65
1606491880000|2020-11-27 15:44:40|3866.5|3860.5|3867.5|3861.5|3867.5|3861.5|3866.5|3860.5|22
1606491890000|2020-11-27 15:44:50|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3
1606491900000|2020-11-27 15:45:00|3867.3|3861.3|3869.5|3863.5|3869.5|3863.5|3867.3|3861.3|16
1606491910000|2020-11-27 15:45:10|3868.7|3862.7|3868.5|3862.5|3868.7|3862.7|3868.5|3862.5|13
1606491920000|2020-11-27 15:45:20|3867.5|3861.5|3868|3862|3868|3862|3867.5|3861.5|23
1606491930000|2020-11-27 15:45:30|3867.9|3861.9|3868.4|3862.4|3868.5|3862.5|3867.5|3861.5|6
1606491940000|2020-11-27 15:45:40|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|99
1606491950000|2020-11-27 15:45:50|||||||||5
1606491960000|2020-11-27 15:46:00|3868.6|3862.6|3869.5|3863.5|3870.5|3864.5|3868.6|3862.6|24
1606491970000|2020-11-27 15:46:10|3869.6|3863.6|3869.5|3863.5|3870|3864|3868.5|3862.5|39
1606491980000|2020-11-27 15:46:20|3868.5|3862.5|3868.5|3862.5|3869.4|3863.4|3868.5|3862.5|17
1606491990000|2020-11-27 15:46:30|3867.5|3861.5|3868.5|3862.5|3868.5|3862.5|3867.5|3861.5|19
1606492010000|2020-11-27 15:46:50|||||||||3
1606492020000|2020-11-27 15:47:00|3867.6|3861.6|3868.5|3862.5|3869.5|3863.5|3867.5|3861.5|141
1606492030000|2020-11-27 15:47:10|3869|3863|3868.5|3862.5|3869|3863|3868.5|3862.5|0
1606492040000|2020-11-27 15:47:20|3868.4|3862.4|3868.5|3862.5|3868.5|3862.5|3867.5|3861.5|28
1606492050000|2020-11-27 15:47:30|3869.4|3863.4|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|7
1606492060000|2020-11-27 15:47:40|3870.5|3864.5|3870.4|3864.4|3870.5|3864.5|3870.4|3864.4|22
1606492070000|2020-11-27 15:47:50|3870.5|3864.5|3870.4|3864.4|3870.5|3864.5|3870.4|3864.4|3
1606492080000|2020-11-27 15:48:00|3871.4|3865.4|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|77
1606492090000|2020-11-27 15:48:10|3871.2|3865.2|3870.4|3864.4|3871.2|3865.2|3870.4|3864.4|19
1606492100000|2020-11-27 15:48:20|3870.2|3864.2|3869.4|3863.4|3870.2|3864.2|3869.4|3863.4|8
1606492110000|2020-11-27 15:48:30|||||||||11
1606492120000|2020-11-27 15:48:40|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|1
1606492130000|2020-11-27 15:48:50|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|6
1606492140000|2020-11-27 15:49:00|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|3
1606492150000|2020-11-27 15:49:10|3870.3|3864.3|3871.4|3865.4|3871.4|3865.4|3869.5|3863.5|43
1606492160000|2020-11-27 15:49:20|3870.4|3864.4|3870.4|3864.4|3871|3865|3870.4|3864.4|9
1606492170000|2020-11-27 15:49:30|3870.8|3864.8|3870.4|3864.4|3870.8|3864.8|3870.4|3864.4|0
1606492180000|2020-11-27 15:49:40|||||||||78
1606492190000|2020-11-27 15:49:50|3871.4|3865.4|3871.8|3865.8|3871.8|3865.8|3871.4|3865.4|6
1606492200000|2020-11-27 15:50:00|3871.4|3865.4|3871.8|3865.8|3872.2|3866.2|3871.2|3865.2|18
1606492210000|2020-11-27 15:50:10|3871.4|3865.4|3871.2|3865.2|3871.4|3865.4|3871.2|3865.2|15
1606492220000|2020-11-27 15:50:20|3870.4|3864.4|3870.8|3864.8|3870.8|3864.8|3870.2|3864.2|20
1606492230000|2020-11-27 15:50:30|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3870.4|3864.4|16
1606492240000|2020-11-27 15:50:40|3870.8|3864.8|3871.2|3865.2|3871.2|3865.2|3870.8|3864.8|7
1606492250000|2020-11-27 15:50:50|3871.4|3865.4|3871.2|3865.2|3871.4|3865.4|3871.2|3865.2|13
1606492260000|2020-11-27 15:51:00|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|1
1606492270000|2020-11-27 15:51:10|3871.4|3865.4|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|0
1606492280000|2020-11-27 15:51:20|3871.9|3865.9|3869.4|3863.4|3872.6|3866.6|3867.5|3861.5|56
1606492290000|2020-11-27 15:51:30|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|2
1606492300000|2020-11-27 15:51:40|3869.5|3863.5|3869.4|3863.4|3869.5|3863.5|3869.4|3863.4|21
1606492310000|2020-11-27 15:51:50|3869.5|3863.5|3869.9|3863.9|3869.9|3863.9|3869.5|3863.5|4
1606492320000|2020-11-27 15:52:00|3870|3864|3870.4|3864.4|3870.4|3864.4|3870|3864|2
1606492330000|2020-11-27 15:52:10|3870.3|3864.3|3869.5|3863.5|3870.3|3864.3|3869.5|3863.5|12
1606492340000|2020-11-27 15:52:20|3869.4|3863.4|3869.5|3863.5|3869.5|3863.5|3869.4|3863.4|0
1606492350000|2020-11-27 15:52:30|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|11
1606492360000|2020-11-27 15:52:40|3870.3|3864.3|3869.4|3863.4|3870.3|3864.3|3869.4|3863.4|9
1606492370000|2020-11-27 15:52:50|3869.5|3863.5|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|22
1606492380000|2020-11-27 15:53:00|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|23
1606492400000|2020-11-27 15:53:20|||||||||3
1606492410000|2020-11-27 15:53:30|||||||||8
1606492420000|2020-11-27 15:53:40|||||||||1
1606492430000|2020-11-27 15:53:50|3872.4|3866.4|3873.4|3867.4|3873.4|3867.4|3872.4|3866.4|52
1606492440000|2020-11-27 15:54:00|3873.9|3867.9|3873.8|3867.8|3873.9|3867.9|3873.8|3867.8|8
1606492450000|2020-11-27 15:54:10|3873.3|3867.3|3872.3|3866.3|3873.3|3867.3|3871.8|3865.8|22
1606492460000|2020-11-27 15:54:20|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.3|3866.3|3
1606492470000|2020-11-27 15:54:30|3872.3|3866.3|3873.3|3867.3|3873.3|3867.3|3872.3|3866.3|10
1606492480000|2020-11-27 15:54:40|3873.4|3867.4|3873.3|3867.3|3873.4|3867.4|3873.3|3867.3|13
1606492490000|2020-11-27 15:54:50|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|14
1606492500000|2020-11-27 15:55:00|3872.5|3866.5|3873.3|3867.3|3873.3|3867.3|3872.4|3866.4|4
1606492510000|2020-11-27 15:55:10|||||||||8
1606492530000|2020-11-27 15:55:30|3873.4|3867.4|3873.3|3867.3|3873.4|3867.4|3873.3|3867.3|10
1606492540000|2020-11-27 15:55:40|||||||||33
1606492560000|2020-11-27 15:56:00|||||||||7
1606492570000|2020-11-27 15:56:10|||||||||14
1606492580000|2020-11-27 15:56:20|||||||||40
1606492590000|2020-11-27 15:56:30|3872.3|3866.3|3871.3|3865.3|3872.3|3866.3|3871.3|3865.3|11
1606492600000|2020-11-27 15:56:40|3872.3|3866.3|3871.3|3865.3|3872.3|3866.3|3871.3|3865.3|5
1606492610000|2020-11-27 15:56:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|6
1606492620000|2020-11-27 15:57:00|3869.9|3863.9|3869.1|3863.1|3869.9|3863.9|3868.1|3862.1|44
1606492630000|2020-11-27 15:57:10|||||||||8
1606492640000|2020-11-27 15:57:20|3868.7|3862.7|3868.6|3862.6|3868.7|3862.7|3868.6|3862.6|5
1606492650000|2020-11-27 15:57:30|3868.2|3862.2|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|7
1606492660000|2020-11-27 15:57:40|3869.1|3863.1|3867.7|3861.7|3869.1|3863.1|3867.6|3861.6|9
1606492670000|2020-11-27 15:57:50|3867.6|3861.6|3867.1|3861.1|3867.6|3861.6|3866.2|3860.2|26
1606492680000|2020-11-27 15:58:00|3866.7|3860.7|3867.2|3861.2|3867.2|3861.2|3866.7|3860.7|6
1606492690000|2020-11-27 15:58:10|3867.1|3861.1|3867|3861|3867.1|3861.1|3867|3861|29
1606492700000|2020-11-27 15:58:20|||||||||1
1606492720000|2020-11-27 15:58:40|||||||||14
1606492730000|2020-11-27 15:58:50|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|5
1606492740000|2020-11-27 15:59:00|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|1
1606492750000|2020-11-27 15:59:10|3869.4|3863.4|3869.4|3863.4|3869.8|3863.8|3869.4|3863.4|13
1606492760000|2020-11-27 15:59:20|3869|3863|3870.4|3864.4|3870.9|3864.9|3869|3863|8
1606492770000|2020-11-27 15:59:30|3870.5|3864.5|3870|3864|3870.9|3864.9|3870|3864|8
1606492780000|2020-11-27 15:59:40|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|1
1606492790000|2020-11-27 15:59:50|3869|3863|3868.8|3862.8|3869.4|3863.4|3868.8|3862.8|111
1606492800000|2020-11-27 16:00:00|3870|3864|3870.2|3864.2|3870.7|3864.7|3869.8|3863.8|31
1606492810000|2020-11-27 16:00:10|3869.6|3863.6|3869.7|3863.7|3869.7|3863.7|3869.6|3863.6|14
1606492820000|2020-11-27 16:00:20|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|9
1606492840000|2020-11-27 16:00:40|3870.6|3864.6|3872.3|3866.3|3873.2|3867.2|3870.6|3864.6|47
1606492850000|2020-11-27 16:00:50|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|2
1606492860000|2020-11-27 16:01:00|3872.7|3866.7|3872.2|3866.2|3873.2|3867.2|3872.2|3866.2|8
1606492870000|2020-11-27 16:01:10|3872.7|3866.7|3873.2|3867.2|3873.2|3867.2|3872.7|3866.7|0
1606492880000|2020-11-27 16:01:20|3872.7|3866.7|3872.2|3866.2|3872.7|3866.7|3872.2|3866.2|6
1606492890000|2020-11-27 16:01:30|3872.7|3866.7|3872.7|3866.7|3873.2|3867.2|3872.3|3866.3|2
1606492900000|2020-11-27 16:01:40|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|0
1606492910000|2020-11-27 16:01:50|3872.7|3866.7|3872.8|3866.8|3872.8|3866.8|3872.7|3866.7|10
1606492920000|2020-11-27 16:02:00|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.3|3866.3|8
1606492940000|2020-11-27 16:02:20|3872.3|3866.3|3872.2|3866.2|3872.3|3866.3|3872.2|3866.2|40
1606492950000|2020-11-27 16:02:30|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|30
1606492970000|2020-11-27 16:02:50|3871.8|3865.8|3872.2|3866.2|3872.2|3866.2|3871.8|3865.8|1
1606492980000|2020-11-27 16:03:00|3871.7|3865.7|3871.9|3865.9|3871.9|3865.9|3871.2|3865.2|6
1606492990000|2020-11-27 16:03:10|3871.5|3865.5|3870.5|3864.5|3871.5|3865.5|3870.5|3864.5|5
1606493000000|2020-11-27 16:03:20|3870.9|3864.9|3870.3|3864.3|3870.9|3864.9|3870.3|3864.3|11
1606493010000|2020-11-27 16:03:30|3869.9|3863.9|3871.3|3865.3|3871.3|3865.3|3869.3|3863.3|26
1606493020000|2020-11-27 16:03:40|3870.9|3864.9|3870.9|3864.9|3871.3|3865.3|3870.9|3864.9|4
1606493030000|2020-11-27 16:03:50|3870.4|3864.4|3870.5|3864.5|3870.9|3864.9|3870.4|3864.4|0
1606493040000|2020-11-27 16:04:00|3870.4|3864.4|3869.6|3863.6|3870.4|3864.4|3869.5|3863.5|10
1606493050000|2020-11-27 16:04:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|14
1606493060000|2020-11-27 16:04:20|3867.7|3861.7|3866.8|3860.8|3867.7|3861.7|3866.8|3860.8|8
1606493070000|2020-11-27 16:04:30|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|12
1606493080000|2020-11-27 16:04:40|3866.8|3860.8|3865.9|3859.9|3866.8|3860.8|3865.8|3859.8|22
1606493090000|2020-11-27 16:04:50|3865.8|3859.8|3864.9|3858.9|3865.9|3859.9|3864.9|3858.9|7
1606493100000|2020-11-27 16:05:00|3865.4|3859.4|3863.9|3857.9|3865.4|3859.4|3863|3857|16
1606493110000|2020-11-27 16:05:10|||||||||4
1606493120000|2020-11-27 16:05:20|3864|3858|3864|3858|3864|3858|3863.1|3857.1|18
1606493140000|2020-11-27 16:05:40|3864.8|3858.8|3864.8|3858.8|3865.5|3859.5|3864.8|3858.8|32
1606493150000|2020-11-27 16:05:50|3864.7|3858.7|3862.8|3856.8|3864.7|3858.7|3862.8|3856.8|73
1606493160000|2020-11-27 16:06:00|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|12
1606493170000|2020-11-27 16:06:10|3860.8|3854.8|3860.7|3854.7|3860.8|3854.8|3860.7|3854.7|18
1606493180000|2020-11-27 16:06:20|3860.8|3854.8|3860.9|3854.9|3860.9|3854.9|3860.8|3854.8|120
1606493190000|2020-11-27 16:06:30|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|13
1606493200000|2020-11-27 16:06:40|3861|3855|3859.9|3853.9|3861|3855|3859.9|3853.9|84
1606493210000|2020-11-27 16:06:50|3860|3854|3863|3857|3863|3857|3860|3854|20
1606493220000|2020-11-27 16:07:00|3863.4|3857.4|3861.9|3855.9|3864|3858|3861.9|3855.9|13
1606493230000|2020-11-27 16:07:10|3861.5|3855.5|3861.4|3855.4|3861.7|3855.7|3860.9|3854.9|7
1606493240000|2020-11-27 16:07:20|3861.3|3855.3|3861.4|3855.4|3861.4|3855.4|3861.3|3855.3|0
1606493250000|2020-11-27 16:07:30|3861.3|3855.3|3861.4|3855.4|3861.4|3855.4|3860.9|3854.9|4
1606493260000|2020-11-27 16:07:40|3861.5|3855.5|3859.9|3853.9|3861.5|3855.5|3859.9|3853.9|13
1606493270000|2020-11-27 16:07:50|3860|3854|3860.9|3854.9|3860.9|3854.9|3859.9|3853.9|6
1606493280000|2020-11-27 16:08:00|3861|3855|3860.9|3854.9|3861|3855|3860.9|3854.9|0
1606493290000|2020-11-27 16:08:10|3861|3855|3860.9|3854.9|3861.9|3855.9|3860.9|3854.9|11
1606493300000|2020-11-27 16:08:20|3861.4|3855.4|3861.4|3855.4|3861.9|3855.9|3860.9|3854.9|9
1606493310000|2020-11-27 16:08:30|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.8|3855.8|0
1606493320000|2020-11-27 16:08:40|3861.8|3855.8|3861.1|3855.1|3862|3856|3861.1|3855.1|7
1606493330000|2020-11-27 16:08:50|3861.5|3855.5|3862|3856|3862|3856|3861.1|3855.1|16
1606493340000|2020-11-27 16:09:00|3861.5|3855.5|3862.1|3856.1|3862.1|3856.1|3861.5|3855.5|2
1606493350000|2020-11-27 16:09:10|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|59
1606493360000|2020-11-27 16:09:20|||||||||46
1606493370000|2020-11-27 16:09:30|3860.2|3854.2|3859.9|3853.9|3860.2|3854.2|3859.9|3853.9|13
1606493380000|2020-11-27 16:09:40|3859.5|3853.5|3858.9|3852.9|3859.5|3853.5|3858.9|3852.9|3
1606493390000|2020-11-27 16:09:50|3859|3853|3858.9|3852.9|3859.2|3853.2|3858.9|3852.9|4
1606493400000|2020-11-27 16:10:00|||||||||5
1606493420000|2020-11-27 16:10:20|||||||||14
1606493430000|2020-11-27 16:10:30|3859|3853|3858.9|3852.9|3859.1|3853.1|3858.9|3852.9|0
1606493440000|2020-11-27 16:10:40|3859|3853|3859.1|3853.1|3859.1|3853.1|3858.9|3852.9|0
1606493450000|2020-11-27 16:10:50|3858.9|3852.9|3859|3853|3859|3853|3858.9|3852.9|10
1606493460000|2020-11-27 16:11:00|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|0
1606493470000|2020-11-27 16:11:10|3859|3853|3859.9|3853.9|3859.9|3853.9|3859|3853|2
1606493480000|2020-11-27 16:11:20|3858.9|3852.9|3859|3853|3859.9|3853.9|3858.9|3852.9|21
1606493490000|2020-11-27 16:11:30|3859.5|3853.5|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|2
1606493500000|2020-11-27 16:11:40|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|1
1606493510000|2020-11-27 16:11:50|3859.1|3853.1|3858.9|3852.9|3859.9|3853.9|3858.8|3852.8|25
1606493520000|2020-11-27 16:12:00|3858.8|3852.8|3857.9|3851.9|3858.8|3852.8|3857.9|3851.9|8
1606493530000|2020-11-27 16:12:10|3857.8|3851.8|3856.8|3850.8|3857.8|3851.8|3856.8|3850.8|5
1606493540000|2020-11-27 16:12:20|||||||||3
1606493550000|2020-11-27 16:12:30|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3856.8|3850.8|42
1606493560000|2020-11-27 16:12:40|3857.7|3851.7|3858.2|3852.2|3858.6|3852.6|3857.7|3851.7|5
1606493570000|2020-11-27 16:12:50|3858.1|3852.1|3859.8|3853.8|3859.8|3853.8|3858.1|3852.1|6
1606493580000|2020-11-27 16:13:00|||||||||1
1606493590000|2020-11-27 16:13:10|||||||||7
1606493600000|2020-11-27 16:13:20|||||||||1
1606493610000|2020-11-27 16:13:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|5
1606493620000|2020-11-27 16:13:40|3859.4|3853.4|3859.8|3853.8|3859.8|3853.8|3859.4|3853.4|2
1606493630000|2020-11-27 16:13:50|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|7
1606493640000|2020-11-27 16:14:00|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1606493650000|2020-11-27 16:14:10|||||||||1
1606493660000|2020-11-27 16:14:20|3858.9|3852.9|3859.8|3853.8|3859.8|3853.8|3858.9|3852.9|13
1606493670000|2020-11-27 16:14:30|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|4
1606493680000|2020-11-27 16:14:40|3859|3853|3860|3854|3860|3854|3859|3853|10
1606493690000|2020-11-27 16:14:50|3860.1|3854.1|3860|3854|3860.9|3854.9|3860|3854|40
1606493700000|2020-11-27 16:15:00|3859.2|3853.2|3858.5|3852.5|3859.2|3853.2|3858.5|3852.5|43
1606493720000|2020-11-27 16:15:20|3858.1|3852.1|3858.5|3852.5|3858.5|3852.5|3858.1|3852.1|2
1606493730000|2020-11-27 16:15:30|3858.9|3852.9|3859.9|3853.9|3859.9|3853.9|3858.9|3852.9|9
1606493740000|2020-11-27 16:15:40|3859.5|3853.5|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|3
1606493750000|2020-11-27 16:15:50|3859.5|3853.5|3859.5|3853.5|3859.9|3853.9|3859.5|3853.5|8
1606493760000|2020-11-27 16:16:00|3859.9|3853.9|3859|3853|3859.9|3853.9|3859|3853|10
1606493770000|2020-11-27 16:16:10|3858.5|3852.5|3856.8|3850.8|3858.5|3852.5|3856.8|3850.8|54
1606493780000|2020-11-27 16:16:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1606493790000|2020-11-27 16:16:30|3856.8|3850.8|3856.8|3850.8|3857.8|3851.8|3856.8|3850.8|19
1606493800000|2020-11-27 16:16:40|3856.9|3850.9|3856.9|3850.9|3857.4|3851.4|3856.8|3850.8|1
1606493810000|2020-11-27 16:16:50|3857.4|3851.4|3858.9|3852.9|3858.9|3852.9|3857.4|3851.4|3
1606493820000|2020-11-27 16:17:00|3858.8|3852.8|3859.8|3853.8|3859.8|3853.8|3858.8|3852.8|4
1606493830000|2020-11-27 16:17:10|3859|3853|3858.7|3852.7|3859.3|3853.3|3858.7|3852.7|11
1606493840000|2020-11-27 16:17:20|||||||||1
1606493850000|2020-11-27 16:17:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1606493870000|2020-11-27 16:17:50|||||||||10
1606493880000|2020-11-27 16:18:00|3859|3853|3857.7|3851.7|3859.4|3853.4|3857.7|3851.7|14
1606493890000|2020-11-27 16:18:10|3857.8|3851.8|3856.8|3850.8|3857.8|3851.8|3856.8|3850.8|7
1606493900000|2020-11-27 16:18:20|3856.9|3850.9|3856.9|3850.9|3857.3|3851.3|3856.9|3850.9|2
1606493910000|2020-11-27 16:18:30|3857.3|3851.3|3856.8|3850.8|3857.6|3851.6|3856.8|3850.8|17
1606493920000|2020-11-27 16:18:40|3856.7|3850.7|3855.7|3849.7|3856.8|3850.8|3855.7|3849.7|4
1606493930000|2020-11-27 16:18:50|3855.8|3849.8|3854.9|3848.9|3855.8|3849.8|3854.8|3848.8|8
1606493940000|2020-11-27 16:19:00|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.7|3849.7|2
1606493960000|2020-11-27 16:19:20|||||||||18
1606493970000|2020-11-27 16:19:30|||||||||1
1606493980000|2020-11-27 16:19:40|3856.6|3850.6|3856.6|3850.6|3856.7|3850.7|3856.6|3850.6|14
1606493990000|2020-11-27 16:19:50|3856.7|3850.7|3856.9|3850.9|3856.9|3850.9|3856.7|3850.7|0
1606494000000|2020-11-27 16:20:00|3857.8|3851.8|3858.7|3852.7|3858.7|3852.7|3857.8|3851.8|11
1606494010000|2020-11-27 16:20:10|3857.8|3851.8|3858.7|3852.7|3858.7|3852.7|3857.8|3851.8|6
1606494020000|2020-11-27 16:20:20|3857.8|3851.8|3856.7|3850.7|3858.1|3852.1|3856.7|3850.7|12
1606494030000|2020-11-27 16:20:30|3857.7|3851.7|3857.2|3851.2|3857.7|3851.7|3856.7|3850.7|9
1606494040000|2020-11-27 16:20:40|3856.7|3850.7|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|3
1606494050000|2020-11-27 16:20:50|3858.3|3852.3|3857.7|3851.7|3858.3|3852.3|3857.2|3851.2|27
1606494060000|2020-11-27 16:21:00|3857.3|3851.3|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|14
1606494070000|2020-11-27 16:21:10|3857.2|3851.2|3857.6|3851.6|3858.1|3852.1|3857.1|3851.1|29
1606494080000|2020-11-27 16:21:20|3857.5|3851.5|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|8
1606494100000|2020-11-27 16:21:40|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|7
1606494110000|2020-11-27 16:21:50|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|4
1606494120000|2020-11-27 16:22:00|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3858.8|3852.8|12
1606494130000|2020-11-27 16:22:10|3859.6|3853.6|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|3
1606494140000|2020-11-27 16:22:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1606494150000|2020-11-27 16:22:30|3859.6|3853.6|3858.8|3852.8|3859.6|3853.6|3858.8|3852.8|8
1606494160000|2020-11-27 16:22:40|||||||||1
1606494170000|2020-11-27 16:22:50|3859.2|3853.2|3859.9|3853.9|3859.9|3853.9|3859.2|3853.2|2
1606494180000|2020-11-27 16:23:00|||||||||1
1606494190000|2020-11-27 16:23:10|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|3
1606494200000|2020-11-27 16:23:20|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.4|3853.4|4
1606494220000|2020-11-27 16:23:40|3858.9|3852.9|3858.9|3852.9|3859|3853|3858.9|3852.9|9
1606494230000|2020-11-27 16:23:50|||||||||4
1606494240000|2020-11-27 16:24:00|3859|3853|3860.3|3854.3|3860.3|3854.3|3859|3853|17
1606494250000|2020-11-27 16:24:10|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3860.2|3854.2|2
1606494260000|2020-11-27 16:24:20|||||||||2
1606494270000|2020-11-27 16:24:30|3861.2|3855.2|3861.6|3855.6|3861.6|3855.6|3861.2|3855.2|8
1606494280000|2020-11-27 16:24:40|||||||||2
1606494290000|2020-11-27 16:24:50|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3
1606494300000|2020-11-27 16:25:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|6
1606494310000|2020-11-27 16:25:10|||||||||17
1606494320000|2020-11-27 16:25:20|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3
1606494330000|2020-11-27 16:25:30|3860.7|3854.7|3860.7|3854.7|3861.1|3855.1|3860.7|3854.7|0
1606494340000|2020-11-27 16:25:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3
1606494350000|2020-11-27 16:25:50|3860.7|3854.7|3862.7|3856.7|3862.7|3856.7|3860.7|3854.7|18
1606494360000|2020-11-27 16:26:00|3862.2|3856.2|3861.8|3855.8|3862.2|3856.2|3861.8|3855.8|11
1606494380000|2020-11-27 16:26:20|||||||||6
1606494390000|2020-11-27 16:26:30|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.6|3855.6|5
1606494400000|2020-11-27 16:26:40|3861.6|3855.6|3861.8|3855.8|3861.8|3855.8|3861.6|3855.6|0
1606494410000|2020-11-27 16:26:50|3860.8|3854.8|3861|3855|3861|3855|3860.8|3854.8|20
1606494420000|2020-11-27 16:27:00|3860.9|3854.9|3860|3854|3861|3855|3860|3854|7
1606494430000|2020-11-27 16:27:10|3861|3855|3861|3855|3861|3855|3861|3855|2
1606494470000|2020-11-27 16:27:50|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|47
1606494480000|2020-11-27 16:28:00|||||||||5
1606494490000|2020-11-27 16:28:10|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|7
1606494500000|2020-11-27 16:28:20|||||||||1
1606494510000|2020-11-27 16:28:30|3860.6|3854.6|3861.1|3855.1|3861.1|3855.1|3860.1|3854.1|7
1606494520000|2020-11-27 16:28:40|3860.6|3854.6|3860.1|3854.1|3861.1|3855.1|3860.1|3854.1|3
1606494530000|2020-11-27 16:28:50|3860.6|3854.6|3860.2|3854.2|3860.6|3854.6|3860.1|3854.1|6
1606494540000|2020-11-27 16:29:00|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|6
1606494550000|2020-11-27 16:29:10|3859.8|3853.8|3860.2|3854.2|3860.2|3854.2|3859.8|3853.8|5
1606494560000|2020-11-27 16:29:20|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|16
1606494570000|2020-11-27 16:29:30|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.6|3854.6|8
1606494580000|2020-11-27 16:29:40|3860.6|3854.6|3860.8|3854.8|3860.8|3854.8|3860.6|3854.6|91
1606494590000|2020-11-27 16:29:50|3860.6|3854.6|3860.8|3854.8|3860.8|3854.8|3860.6|3854.6|18
1606494600000|2020-11-27 16:30:00|3860.6|3854.6|3858.7|3852.7|3860.6|3854.6|3858.7|3852.7|5
1606494610000|2020-11-27 16:30:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.5|3852.5|3
1606494620000|2020-11-27 16:30:20|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.1|3852.1|4
1606494630000|2020-11-27 16:30:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3
1606494640000|2020-11-27 16:30:40|3859.4|3853.4|3859.9|3853.9|3859.9|3853.9|3859.4|3853.4|19
1606494660000|2020-11-27 16:31:00|3860|3854|3860.4|3854.4|3860.4|3854.4|3860|3854|10
1606494670000|2020-11-27 16:31:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|6
1606494680000|2020-11-27 16:31:20|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|8
1606494690000|2020-11-27 16:31:30|3859.1|3853.1|3857.9|3851.9|3859.1|3853.1|3857.8|3851.8|7
1606494700000|2020-11-27 16:31:40|3857.8|3851.8|3857.7|3851.7|3857.8|3851.8|3857.7|3851.7|0
1606494710000|2020-11-27 16:31:50|||||||||1
1606494720000|2020-11-27 16:32:00|3858.1|3852.1|3857.3|3851.3|3858.1|3852.1|3856.9|3850.9|30
1606494730000|2020-11-27 16:32:10|3857.2|3851.2|3856.8|3850.8|3857.2|3851.2|3856.8|3850.8|0
1606494740000|2020-11-27 16:32:20|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1606494760000|2020-11-27 16:32:40|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3
1606494770000|2020-11-27 16:32:50|||||||||1
1606494780000|2020-11-27 16:33:00|3856.7|3850.7|3855|3849|3857|3851|3855|3849|20
1606494790000|2020-11-27 16:33:10|||||||||5
1606494800000|2020-11-27 16:33:20|3855.8|3849.8|3855|3849|3856|3850|3855|3849|15
1606494810000|2020-11-27 16:33:30|||||||||7
1606494820000|2020-11-27 16:33:40|3855.4|3849.4|3855|3849|3855.5|3849.5|3854.9|3848.9|6
1606494840000|2020-11-27 16:34:00|3854.9|3848.9|3855.9|3849.9|3855.9|3849.9|3854.9|3848.9|3
1606494850000|2020-11-27 16:34:10|3855|3849|3855|3849|3855|3849|3854.9|3848.9|12
1606494860000|2020-11-27 16:34:20|3856|3850|3855.9|3849.9|3856|3850|3855.9|3849.9|2
1606494870000|2020-11-27 16:34:30|||||||||7
1606494880000|2020-11-27 16:34:40|3854.9|3848.9|3855|3849|3855|3849|3854.9|3848.9|7
1606494890000|2020-11-27 16:34:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|8
1606494900000|2020-11-27 16:35:00|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|2
1606494910000|2020-11-27 16:35:10|3856.4|3850.4|3856.8|3850.8|3856.8|3850.8|3856.4|3850.4|0
1606494920000|2020-11-27 16:35:20|3857.3|3851.3|3857.3|3851.3|3857.4|3851.4|3857.3|3851.3|21
1606494930000|2020-11-27 16:35:30|3857.7|3851.7|3856.9|3850.9|3857.7|3851.7|3856.9|3850.9|1
1606494940000|2020-11-27 16:35:40|3856.8|3850.8|3855.8|3849.8|3856.8|3850.8|3855.8|3849.8|4
1606494950000|2020-11-27 16:35:50|3855.7|3849.7|3855.7|3849.7|3855.8|3849.8|3855.7|3849.7|10
1606494960000|2020-11-27 16:36:00|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|1
1606494970000|2020-11-27 16:36:10|3855.7|3849.7|3854.8|3848.8|3855.8|3849.8|3854.7|3848.7|12
1606494980000|2020-11-27 16:36:20|3854.7|3848.7|3853.9|3847.9|3854.7|3848.7|3853.8|3847.8|2
1606494990000|2020-11-27 16:36:30|3854.7|3848.7|3851.8|3845.8|3854.7|3848.7|3851.8|3845.8|19
1606495000000|2020-11-27 16:36:40|3853.8|3847.8|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|1
1606495010000|2020-11-27 16:36:50|3854|3848|3854.7|3848.7|3854.7|3848.7|3853.6|3847.6|58
1606495020000|2020-11-27 16:37:00|3854.8|3848.8|3855.5|3849.5|3855.5|3849.5|3853.9|3847.9|18
1606495030000|2020-11-27 16:37:10|3854.7|3848.7|3854.5|3848.5|3854.7|3848.7|3854.5|3848.5|16
1606495040000|2020-11-27 16:37:20|3853.6|3847.6|3853.3|3847.3|3854.1|3848.1|3853.3|3847.3|4
1606495050000|2020-11-27 16:37:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|12
1606495060000|2020-11-27 16:37:40|3854.1|3848.1|3854.3|3848.3|3854.3|3848.3|3854.1|3848.1|1
1606495070000|2020-11-27 16:37:50|3854.4|3848.4|3854.8|3848.8|3855.4|3849.4|3854.4|3848.4|11
1606495080000|2020-11-27 16:38:00|3854.9|3848.9|3854.8|3848.8|3855.4|3849.4|3854.8|3848.8|2
1606495090000|2020-11-27 16:38:10|3854.4|3848.4|3856.3|3850.3|3856.7|3850.7|3854.4|3848.4|18
1606495100000|2020-11-27 16:38:20|||||||||3
1606495130000|2020-11-27 16:38:50|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|8
1606495140000|2020-11-27 16:39:00|3857.2|3851.2|3857.3|3851.3|3857.3|3851.3|3857.2|3851.2|0
1606495170000|2020-11-27 16:39:30|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3856.3|3850.3|10
1606495180000|2020-11-27 16:39:40|3857.4|3851.4|3858.2|3852.2|3858.2|3852.2|3857.4|3851.4|102
1606495190000|2020-11-27 16:39:50|||||||||1
1606495200000|2020-11-27 16:40:00|3858.3|3852.3|3859.6|3853.6|3859.6|3853.6|3858.3|3852.3|6
1606495210000|2020-11-27 16:40:10|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|1
1606495220000|2020-11-27 16:40:20|3859.8|3853.8|3859.2|3853.2|3859.8|3853.8|3859.2|3853.2|17
1606495230000|2020-11-27 16:40:30|3859.3|3853.3|3860.2|3854.2|3860.2|3854.2|3859.3|3853.3|7
1606495240000|2020-11-27 16:40:40|3861.1|3855.1|3859.7|3853.7|3861.2|3855.2|3859.7|3853.7|32
1606495250000|2020-11-27 16:40:50|3859.3|3853.3|3858.2|3852.2|3859.3|3853.3|3858.2|3852.2|8
1606495260000|2020-11-27 16:41:00|3859.1|3853.1|3860.1|3854.1|3860.6|3854.6|3859.1|3853.1|18
1606495270000|2020-11-27 16:41:10|3859.7|3853.7|3859.7|3853.7|3860.1|3854.1|3859.7|3853.7|7
1606495280000|2020-11-27 16:41:20|3860.1|3854.1|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|4
1606495290000|2020-11-27 16:41:30|3860.2|3854.2|3859.3|3853.3|3860.3|3854.3|3859.2|3853.2|4
1606495300000|2020-11-27 16:41:40|3859|3853|3856.3|3850.3|3859|3853|3856.3|3850.3|1
1606495310000|2020-11-27 16:41:50|||||||||1
1606495320000|2020-11-27 16:42:00|||||||||2
1606495330000|2020-11-27 16:42:10|||||||||2
1606495340000|2020-11-27 16:42:20|||||||||3
1606495350000|2020-11-27 16:42:30|3856.1|3850.1|3856.4|3850.4|3856.4|3850.4|3855.7|3849.7|3
1606495380000|2020-11-27 16:43:00|||||||||1
1606495390000|2020-11-27 16:43:10|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|4
1606495400000|2020-11-27 16:43:20|||||||||2
1606495410000|2020-11-27 16:43:30|||||||||7
1606495420000|2020-11-27 16:43:40|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|14
1606495430000|2020-11-27 16:43:50|||||||||3
1606495440000|2020-11-27 16:44:00|3856.5|3850.5|3857.3|3851.3|3857.3|3851.3|3856.5|3850.5|5
1606495450000|2020-11-27 16:44:10|||||||||2
1606495460000|2020-11-27 16:44:20|||||||||3
1606495490000|2020-11-27 16:44:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|12
1606495510000|2020-11-27 16:45:10|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|7
1606495530000|2020-11-27 16:45:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|13
1606495550000|2020-11-27 16:45:50|3856.2|3850.2|3855.4|3849.4|3856.3|3850.3|3855.3|3849.3|11
1606495560000|2020-11-27 16:46:00|3855.8|3849.8|3856.3|3850.3|3856.3|3850.3|3855.8|3849.8|6
1606495570000|2020-11-27 16:46:10|3856.7|3850.7|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|8
1606495580000|2020-11-27 16:46:20|||||||||3
1606495590000|2020-11-27 16:46:30|3856.7|3850.7|3856.3|3850.3|3856.7|3850.7|3856.3|3850.3|1
1606495600000|2020-11-27 16:46:40|||||||||1
1606495610000|2020-11-27 16:46:50|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|1
1606495620000|2020-11-27 16:47:00|3856.3|3850.3|3857.1|3851.1|3857.1|3851.1|3856.2|3850.2|16
1606495630000|2020-11-27 16:47:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|2
1606495640000|2020-11-27 16:47:20|3856.8|3850.8|3856.4|3850.4|3857.2|3851.2|3856.4|3850.4|8
1606495650000|2020-11-27 16:47:30|||||||||4
1606495660000|2020-11-27 16:47:40|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3856.9|3850.9|5
1606495670000|2020-11-27 16:47:50|||||||||3
1606495680000|2020-11-27 16:48:00|3856.4|3850.4|3857.3|3851.3|3857.3|3851.3|3856.4|3850.4|4
1606495690000|2020-11-27 16:48:10|||||||||1
1606495700000|2020-11-27 16:48:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1606495730000|2020-11-27 16:48:50|||||||||2
1606495740000|2020-11-27 16:49:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3
1606495750000|2020-11-27 16:49:10|||||||||5
1606495770000|2020-11-27 16:49:30|3856.8|3850.8|3857.6|3851.6|3857.6|3851.6|3856.8|3850.8|34
1606495780000|2020-11-27 16:49:40|||||||||5
1606495790000|2020-11-27 16:49:50|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|13
1606495810000|2020-11-27 16:50:10|||||||||13
1606495830000|2020-11-27 16:50:30|||||||||2
1606495840000|2020-11-27 16:50:40|||||||||27
1606495850000|2020-11-27 16:50:50|||||||||22
1606495860000|2020-11-27 16:51:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|7
1606495870000|2020-11-27 16:51:10|||||||||2
1606495880000|2020-11-27 16:51:20|||||||||6
1606495890000|2020-11-27 16:51:30|||||||||51
1606495900000|2020-11-27 16:51:40|||||||||51
1606495910000|2020-11-27 16:51:50|3857.7|3851.7|3856.8|3850.8|3857.7|3851.7|3856.8|3850.8|36
1606495920000|2020-11-27 16:52:00|3857.3|3851.3|3856.8|3850.8|3857.7|3851.7|3856.8|3850.8|5
1606495930000|2020-11-27 16:52:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.8|3850.8|21
1606495950000|2020-11-27 16:52:30|||||||||5
1606495970000|2020-11-27 16:52:50|||||||||1
1606495980000|2020-11-27 16:53:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|5
1606495990000|2020-11-27 16:53:10|||||||||2
1606496000000|2020-11-27 16:53:20|3855.9|3849.9|3856.8|3850.8|3856.8|3850.8|3855.9|3849.9|15
1606496010000|2020-11-27 16:53:30|||||||||2
1606496020000|2020-11-27 16:53:40|||||||||10
1606496030000|2020-11-27 16:53:50|||||||||1
1606496040000|2020-11-27 16:54:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|13
1606496050000|2020-11-27 16:54:10|||||||||3
1606496060000|2020-11-27 16:54:20|3857.7|3851.7|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|7
1606496070000|2020-11-27 16:54:30|||||||||3
1606496080000|2020-11-27 16:54:40|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3
1606496110000|2020-11-27 16:55:10|||||||||1
1606496120000|2020-11-27 16:55:20|||||||||3
1606496130000|2020-11-27 16:55:30|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|12
1606496150000|2020-11-27 16:55:50|||||||||1
1606496160000|2020-11-27 16:56:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|12
1606496170000|2020-11-27 16:56:10|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|1
1606496190000|2020-11-27 16:56:30|||||||||63
1606496200000|2020-11-27 16:56:40|||||||||1
1606496210000|2020-11-27 16:56:50|3856.9|3850.9|3856.8|3850.8|3856.9|3850.9|3856.8|3850.8|7
1606496220000|2020-11-27 16:57:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|2
1606496230000|2020-11-27 16:57:10|||||||||1
1606496240000|2020-11-27 16:57:20|||||||||28
1606496260000|2020-11-27 16:57:40|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|32
1606496270000|2020-11-27 16:57:50|3860.7|3854.7|3859.7|3853.7|3860.7|3854.7|3859.7|3853.7|17
1606496280000|2020-11-27 16:58:00|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3860.1|3854.1|2
1606496290000|2020-11-27 16:58:10|||||||||3
1606496300000|2020-11-27 16:58:20|3859.9|3853.9|3859.7|3853.7|3860.6|3854.6|3859.7|3853.7|7
1606496320000|2020-11-27 16:58:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|4
1606496330000|2020-11-27 16:58:50|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|1
1606496340000|2020-11-27 16:59:00|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|12
1606496350000|2020-11-27 16:59:10|||||||||2
1606496370000|2020-11-27 16:59:30|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|5
1606496380000|2020-11-27 16:59:40|3858.5|3852.5|3858.1|3852.1|3858.5|3852.5|3858.1|3852.1|6
1606496390000|2020-11-27 16:59:50|3857.7|3851.7|3858.1|3852.1|3858.5|3852.5|3857.7|3851.7|11
1606496400000|2020-11-27 17:00:00|3857.7|3851.7|3858.1|3852.1|3858.5|3852.5|3857.7|3851.7|6
1606496410000|2020-11-27 17:00:10|3857.7|3851.7|3858.5|3852.5|3858.5|3852.5|3857.7|3851.7|4
1606496420000|2020-11-27 17:00:20|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|8
1606496430000|2020-11-27 17:00:30|3860.1|3854.1|3860.5|3854.5|3860.5|3854.5|3860.1|3854.1|7
1606496440000|2020-11-27 17:00:40|||||||||2
1606496450000|2020-11-27 17:00:50|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.5|3854.5|5
1606496460000|2020-11-27 17:01:00|3860.5|3854.5|3860.9|3854.9|3860.9|3854.9|3860.5|3854.5|5
1606496470000|2020-11-27 17:01:10|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1606496480000|2020-11-27 17:01:20|3859.5|3853.5|3860.1|3854.1|3860.5|3854.5|3859.5|3853.5|16
1606496490000|2020-11-27 17:01:30|3860|3854|3860.1|3854.1|3860.1|3854.1|3860|3854|2
1606496500000|2020-11-27 17:01:40|3860|3854|3860|3854|3860|3854|3859.6|3853.6|0
1606496510000|2020-11-27 17:01:50|3860.4|3854.4|3860.1|3854.1|3860.4|3854.4|3859.6|3853.6|7
1606496520000|2020-11-27 17:02:00|3860|3854|3859.6|3853.6|3860.1|3854.1|3859.5|3853.5|3
1606496530000|2020-11-27 17:02:10|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.6|3853.6|0
1606496540000|2020-11-27 17:02:20|3859.5|3853.5|3860.4|3854.4|3860.4|3854.4|3859.5|3853.5|5
1606496550000|2020-11-27 17:02:30|3860.5|3854.5|3860.1|3854.1|3860.5|3854.5|3860|3854|3
1606496560000|2020-11-27 17:02:40|3860|3854|3860.1|3854.1|3860.1|3854.1|3860|3854|5
1606496570000|2020-11-27 17:02:50|3860|3854|3860|3854|3860.1|3854.1|3860|3854|0
1606496580000|2020-11-27 17:03:00|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860|3854|3
1606496590000|2020-11-27 17:03:10|3860|3854|3859.5|3853.5|3860|3854|3859.5|3853.5|1
1606496610000|2020-11-27 17:03:30|||||||||1
1606496620000|2020-11-27 17:03:40|3859|3853|3859|3853|3859|3853|3859|3853|3
1606496630000|2020-11-27 17:03:50|||||||||1
1606496640000|2020-11-27 17:04:00|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1606496650000|2020-11-27 17:04:10|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1606496670000|2020-11-27 17:04:30|||||||||2
1606496680000|2020-11-27 17:04:40|3860.1|3854.1|3860|3854|3860.1|3854.1|3860|3854|7
1606496690000|2020-11-27 17:04:50|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.5|3853.5|19
1606496700000|2020-11-27 17:05:00|3859.6|3853.6|3859.5|3853.5|3859.6|3853.6|3859.5|3853.5|0
1606496730000|2020-11-27 17:05:30|3859.6|3853.6|3859.5|3853.5|3859.6|3853.6|3859.5|3853.5|1
1606496740000|2020-11-27 17:05:40|||||||||1
1606496760000|2020-11-27 17:06:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.5|3853.5|11
1606496770000|2020-11-27 17:06:10|3859.5|3853.5|3859.9|3853.9|3859.9|3853.9|3859.5|3853.5|2
1606496790000|2020-11-27 17:06:30|3859.5|3853.5|3860.4|3854.4|3860.4|3854.4|3859.5|3853.5|4
1606496820000|2020-11-27 17:07:00|3859.9|3853.9|3857.6|3851.6|3859.9|3853.9|3857.6|3851.6|13
1606496840000|2020-11-27 17:07:20|||||||||6
1606496850000|2020-11-27 17:07:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|38
1606496860000|2020-11-27 17:07:40|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|95
1606496870000|2020-11-27 17:07:50|||||||||25
1606496880000|2020-11-27 17:08:00|3858|3852|3857.6|3851.6|3858|3852|3857.6|3851.6|7
1606496900000|2020-11-27 17:08:20|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|45
1606496910000|2020-11-27 17:08:30|||||||||5
1606496930000|2020-11-27 17:08:50|3860|3854|3859.4|3853.4|3860|3854|3859.4|3853.4|27
1606496960000|2020-11-27 17:09:20|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|2
1606496970000|2020-11-27 17:09:30|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|13
1606496980000|2020-11-27 17:09:40|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3
1606496990000|2020-11-27 17:09:50|||||||||1
1606497000000|2020-11-27 17:10:00|||||||||1
1606497010000|2020-11-27 17:10:10|||||||||10
1606497020000|2020-11-27 17:10:20|||||||||17
1606497030000|2020-11-27 17:10:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|4
1606497040000|2020-11-27 17:10:40|3858|3852|3858.5|3852.5|3858.5|3852.5|3858|3852|1
1606497050000|2020-11-27 17:10:50|3858.4|3852.4|3858.5|3852.5|3858.5|3852.5|3857.6|3851.6|10
1606497060000|2020-11-27 17:11:00|||||||||1
1606497070000|2020-11-27 17:11:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1606497080000|2020-11-27 17:11:20|||||||||1
1606497100000|2020-11-27 17:11:40|||||||||2
1606497110000|2020-11-27 17:11:50|3858|3852|3857.5|3851.5|3858.4|3852.4|3857.5|3851.5|10
1606497120000|2020-11-27 17:12:00|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3
1606497130000|2020-11-27 17:12:10|3857.9|3851.9|3857.2|3851.2|3857.9|3851.9|3857|3851|14
1606497140000|2020-11-27 17:12:20|3857.6|3851.6|3857.2|3851.2|3858|3852|3857.2|3851.2|2
1606497150000|2020-11-27 17:12:30|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3
1606497170000|2020-11-27 17:12:50|||||||||2
1606497180000|2020-11-27 17:13:00|3857.2|3851.2|3858.1|3852.1|3858.1|3852.1|3857.2|3851.2|26
1606497190000|2020-11-27 17:13:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3
1606497200000|2020-11-27 17:13:20|3858|3852|3858.1|3852.1|3858.1|3852.1|3858|3852|0
1606497230000|2020-11-27 17:13:50|3858.2|3852.2|3858.1|3852.1|3859.1|3853.1|3858.1|3852.1|6
1606497240000|2020-11-27 17:14:00|3858.2|3852.2|3859.1|3853.1|3859.1|3853.1|3858.1|3852.1|13
1606497260000|2020-11-27 17:14:20|||||||||4
1606497270000|2020-11-27 17:14:30|||||||||2
1606497280000|2020-11-27 17:14:40|3859|3853|3859|3853|3859|3853|3859|3853|0
1606497290000|2020-11-27 17:14:50|3858.8|3852.8|3858.9|3852.9|3858.9|3852.9|3858.8|3852.8|8
1606497300000|2020-11-27 17:15:00|3858.8|3852.8|3858.9|3852.9|3858.9|3852.9|3858.8|3852.8|1
1606497310000|2020-11-27 17:15:10|3858.8|3852.8|3858.9|3852.9|3858.9|3852.9|3858.8|3852.8|1
1606497320000|2020-11-27 17:15:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|13
1606497330000|2020-11-27 17:15:30|3858.9|3852.9|3857.8|3851.8|3858.9|3852.9|3857.8|3851.8|37
1606497360000|2020-11-27 17:16:00|||||||||1
1606497380000|2020-11-27 17:16:20|3857.7|3851.7|3857.8|3851.8|3857.8|3851.8|3857.7|3851.7|12
1606497390000|2020-11-27 17:16:30|||||||||4
1606497410000|2020-11-27 17:16:50|||||||||1
1606497420000|2020-11-27 17:17:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1606497430000|2020-11-27 17:17:10|||||||||3
1606497450000|2020-11-27 17:17:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|4
1606497470000|2020-11-27 17:17:50|||||||||3
1606497480000|2020-11-27 17:18:00|||||||||12
1606497490000|2020-11-27 17:18:10|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1606497500000|2020-11-27 17:18:20|3855.1|3849.1|3854.5|3848.5|3855.1|3849.1|3854.5|3848.5|14
1606497510000|2020-11-27 17:18:30|3854.1|3848.1|3853.5|3847.5|3854.5|3848.5|3853.5|3847.5|10
1606497520000|2020-11-27 17:18:40|||||||||2
1606497530000|2020-11-27 17:18:50|3853.7|3847.7|3854.5|3848.5|3854.6|3848.6|3853.7|3847.7|18
1606497540000|2020-11-27 17:19:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.5|3848.5|0
1606497560000|2020-11-27 17:19:20|3855|3849|3854.6|3848.6|3855|3849|3854.6|3848.6|10
1606497570000|2020-11-27 17:19:30|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|34
1606497590000|2020-11-27 17:19:50|3853.5|3847.5|3853.7|3847.7|3853.8|3847.8|3852.9|3846.9|7
1606497600000|2020-11-27 17:20:00|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.7|3847.7|0
1606497610000|2020-11-27 17:20:10|3853.7|3847.7|3853.6|3847.6|3853.8|3847.8|3853.6|3847.6|4
1606497620000|2020-11-27 17:20:20|3853.7|3847.7|3852.3|3846.3|3853.8|3847.8|3852.3|3846.3|12
1606497630000|2020-11-27 17:20:30|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3851.9|3845.9|2
1606497640000|2020-11-27 17:20:40|3852.6|3846.6|3853|3847|3853|3847|3852.6|3846.6|6
1606497650000|2020-11-27 17:20:50|3853.1|3847.1|3853.1|3847.1|3853.2|3847.2|3853.1|3847.1|0
1606497660000|2020-11-27 17:21:00|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.2|3847.2|2
1606497670000|2020-11-27 17:21:10|3853.7|3847.7|3852.7|3846.7|3853.7|3847.7|3852.7|3846.7|11
1606497680000|2020-11-27 17:21:20|||||||||1
1606497710000|2020-11-27 17:21:50|3851.8|3845.8|3851.8|3845.8|3852.3|3846.3|3851.7|3845.7|4
1606497720000|2020-11-27 17:22:00|3851.9|3845.9|3852.7|3846.7|3852.7|3846.7|3851.9|3845.9|5
1606497730000|2020-11-27 17:22:10|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|18
1606497740000|2020-11-27 17:22:20|3853.6|3847.6|3852.8|3846.8|3853.7|3847.7|3852.7|3846.7|7
1606497750000|2020-11-27 17:22:30|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|2
1606497760000|2020-11-27 17:22:40|||||||||4
1606497780000|2020-11-27 17:23:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|1
1606497790000|2020-11-27 17:23:10|3852.1|3846.1|3851.7|3845.7|3852.7|3846.7|3851.7|3845.7|5
1606497800000|2020-11-27 17:23:20|||||||||1
1606497820000|2020-11-27 17:23:40|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|2
1606497830000|2020-11-27 17:23:50|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|78
1606497840000|2020-11-27 17:24:00|||||||||1
1606497850000|2020-11-27 17:24:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|13
1606497860000|2020-11-27 17:24:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|79
1606497870000|2020-11-27 17:24:30|3851.5|3845.5|3851.5|3845.5|3851.6|3845.6|3851.5|3845.5|2
1606497880000|2020-11-27 17:24:40|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|17
1606497900000|2020-11-27 17:25:00|3851|3845|3851.5|3845.5|3851.5|3845.5|3851|3845|12
1606497910000|2020-11-27 17:25:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606497930000|2020-11-27 17:25:30|3851.5|3845.5|3851.6|3845.6|3851.6|3845.6|3851.5|3845.5|0
1606497940000|2020-11-27 17:25:40|||||||||2
1606497950000|2020-11-27 17:25:50|||||||||2
1606497960000|2020-11-27 17:26:00|3850.6|3844.6|3851.5|3845.5|3851.5|3845.5|3850.6|3844.6|5
1606497990000|2020-11-27 17:26:30|||||||||3
1606498000000|2020-11-27 17:26:40|||||||||1
1606498010000|2020-11-27 17:26:50|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|12
1606498020000|2020-11-27 17:27:00|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3851.5|3845.5|3
1606498030000|2020-11-27 17:27:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|5
1606498040000|2020-11-27 17:27:20|||||||||7
1606498050000|2020-11-27 17:27:30|||||||||8
1606498060000|2020-11-27 17:27:40|3851|3845|3850.6|3844.6|3851.4|3845.4|3850.6|3844.6|4
1606498080000|2020-11-27 17:28:00|||||||||234
1606498100000|2020-11-27 17:28:20|3850.5|3844.5|3851|3845|3851|3845|3850.5|3844.5|16
1606498110000|2020-11-27 17:28:30|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.5|3844.5|2
1606498120000|2020-11-27 17:28:40|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|54
1606498130000|2020-11-27 17:28:50|3851.3|3845.3|3850.5|3844.5|3851.3|3845.3|3850.5|3844.5|8
1606498140000|2020-11-27 17:29:00|3851.3|3845.3|3850.5|3844.5|3851.5|3845.5|3850.5|3844.5|3
1606498150000|2020-11-27 17:29:10|||||||||1
1606498160000|2020-11-27 17:29:20|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|3850.9|3844.9|1
1606498170000|2020-11-27 17:29:30|3851.3|3845.3|3851.5|3845.5|3851.5|3845.5|3851.3|3845.3|0
1606498180000|2020-11-27 17:29:40|3851.7|3845.7|3850.8|3844.8|3851.7|3845.7|3850.7|3844.7|9
1606498190000|2020-11-27 17:29:50|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3850.8|3844.8|14
1606498200000|2020-11-27 17:30:00|3850.7|3844.7|3851.2|3845.2|3851.2|3845.2|3850.7|3844.7|2
1606498210000|2020-11-27 17:30:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1606498220000|2020-11-27 17:30:20|3851.7|3845.7|3851.6|3845.6|3851.7|3845.7|3851.6|3845.6|11
1606498230000|2020-11-27 17:30:30|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.6|3845.6|88
1606498240000|2020-11-27 17:30:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|21
1606498250000|2020-11-27 17:30:50|||||||||1
1606498260000|2020-11-27 17:31:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3
1606498270000|2020-11-27 17:31:10|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|0
1606498280000|2020-11-27 17:31:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|11
1606498290000|2020-11-27 17:31:30|||||||||3
1606498300000|2020-11-27 17:31:40|3853.8|3847.8|3853.6|3847.6|3853.8|3847.8|3853.6|3847.6|14
1606498310000|2020-11-27 17:31:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|2
1606498330000|2020-11-27 17:32:10|3851.6|3845.6|3851.5|3845.5|3851.6|3845.6|3851.5|3845.5|1
1606498340000|2020-11-27 17:32:20|||||||||5
1606498350000|2020-11-27 17:32:30|||||||||2
1606498360000|2020-11-27 17:32:40|||||||||17
1606498370000|2020-11-27 17:32:50|||||||||17
1606498390000|2020-11-27 17:33:10|3852.5|3846.5|3852.5|3846.5|3852.5|3846.5|3852.3|3846.3|16
1606498400000|2020-11-27 17:33:20|||||||||3
1606498410000|2020-11-27 17:33:30|||||||||6
1606498420000|2020-11-27 17:33:40|3851.6|3845.6|3852.5|3846.5|3852.5|3846.5|3851.6|3845.6|25
1606498430000|2020-11-27 17:33:50|3853.1|3847.1|3852.5|3846.5|3853.5|3847.5|3852.5|3846.5|14
1606498440000|2020-11-27 17:34:00|3851.6|3845.6|3851.5|3845.5|3852.5|3846.5|3851.5|3845.5|5
1606498450000|2020-11-27 17:34:10|3851.3|3845.3|3849.6|3843.6|3851.5|3845.5|3849.6|3843.6|111
1606498460000|2020-11-27 17:34:20|3848.5|3842.5|3849|3843|3849|3843|3847.6|3841.6|21
1606498470000|2020-11-27 17:34:30|3848.6|3842.6|3849|3843|3849.4|3843.4|3848.5|3842.5|28
1606498480000|2020-11-27 17:34:40|3849.4|3843.4|3849.3|3843.3|3849.5|3843.5|3849.3|3843.3|5
1606498490000|2020-11-27 17:34:50|3849.5|3843.5|3848.5|3842.5|3849.6|3843.6|3848.5|3842.5|16
1606498500000|2020-11-27 17:35:00|3848.4|3842.4|3848.9|3842.9|3849|3843|3848.4|3842.4|18
1606498510000|2020-11-27 17:35:10|3848.5|3842.5|3848.8|3842.8|3849.3|3843.3|3848.5|3842.5|15
1606498520000|2020-11-27 17:35:20|3848.4|3842.4|3848.4|3842.4|3848.8|3842.8|3848.4|3842.4|3
1606498530000|2020-11-27 17:35:30|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|1
1606498540000|2020-11-27 17:35:40|3850.7|3844.7|3850.9|3844.9|3850.9|3844.9|3850.3|3844.3|17
1606498550000|2020-11-27 17:35:50|3851.9|3845.9|3852|3846|3852|3846|3851|3845|21
1606498560000|2020-11-27 17:36:00|3853|3847|3852.9|3846.9|3853|3847|3852.9|3846.9|17
1606498570000|2020-11-27 17:36:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|9
1606498580000|2020-11-27 17:36:20|3851.7|3845.7|3851.9|3845.9|3851.9|3845.9|3851.7|3845.7|1
1606498590000|2020-11-27 17:36:30|3852|3846|3852|3846|3852|3846|3852|3846|0
1606498600000|2020-11-27 17:36:40|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3
1606498620000|2020-11-27 17:37:00|3851.6|3845.6|3851.4|3845.4|3851.6|3845.6|3851.4|3845.4|2
1606498630000|2020-11-27 17:37:10|3851|3845|3850|3844|3851|3845|3850|3844|7
1606498640000|2020-11-27 17:37:20|||||||||4
1606498650000|2020-11-27 17:37:30|3849.7|3843.7|3850.4|3844.4|3850.4|3844.4|3849.7|3843.7|9
1606498660000|2020-11-27 17:37:40|3850.2|3844.2|3850|3844|3850.2|3844.2|3850|3844|1
1606498670000|2020-11-27 17:37:50|3850.2|3844.2|3850.3|3844.3|3850.3|3844.3|3850|3844|7
1606498680000|2020-11-27 17:38:00|3850.2|3844.2|3850.2|3844.2|3850.3|3844.3|3850.2|3844.2|33
1606498690000|2020-11-27 17:38:10|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|13
1606498700000|2020-11-27 17:38:20|3850.2|3844.2|3850.3|3844.3|3850.6|3844.6|3850.2|3844.2|20
1606498710000|2020-11-27 17:38:30|3850.2|3844.2|3849.3|3843.3|3850.2|3844.2|3849.3|3843.3|2
1606498720000|2020-11-27 17:38:40|3849.2|3843.2|3850.2|3844.2|3850.2|3844.2|3849.2|3843.2|2
1606498730000|2020-11-27 17:38:50|3850.3|3844.3|3850.2|3844.2|3850.3|3844.3|3850.2|3844.2|1
1606498740000|2020-11-27 17:39:00|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.3|3843.3|9
1606498750000|2020-11-27 17:39:10|3849.3|3843.3|3849.1|3843.1|3849.7|3843.7|3849|3843|3
1606498760000|2020-11-27 17:39:20|3850|3844|3849|3843|3850|3844|3849|3843|7
1606498770000|2020-11-27 17:39:30|3849.5|3843.5|3849.9|3843.9|3849.9|3843.9|3849.5|3843.5|1
1606498780000|2020-11-27 17:39:40|3850.4|3844.4|3850.3|3844.3|3850.4|3844.4|3850.3|3844.3|10
1606498790000|2020-11-27 17:39:50|||||||||3
1606498800000|2020-11-27 17:40:00|3850.2|3844.2|3849.3|3843.3|3850.2|3844.2|3849.3|3843.3|8
1606498810000|2020-11-27 17:40:10|||||||||1
1606498820000|2020-11-27 17:40:20|3849.4|3843.4|3850.2|3844.2|3850.2|3844.2|3849.4|3843.4|12
1606498830000|2020-11-27 17:40:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|36
1606498840000|2020-11-27 17:40:40|3850.4|3844.4|3849.3|3843.3|3850.4|3844.4|3849.3|3843.3|10
1606498850000|2020-11-27 17:40:50|||||||||3
1606498860000|2020-11-27 17:41:00|3849.5|3843.5|3848.6|3842.6|3850.3|3844.3|3848.6|3842.6|27
1606498870000|2020-11-27 17:41:10|3847.8|3841.8|3847.9|3841.9|3847.9|3841.9|3847.8|3841.8|1
1606498880000|2020-11-27 17:41:20|3848|3842|3848|3842|3848|3842|3848|3842|16
1606498890000|2020-11-27 17:41:30|||||||||22
1606498900000|2020-11-27 17:41:40|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1606498910000|2020-11-27 17:41:50|||||||||31
1606498920000|2020-11-27 17:42:00|||||||||10
1606498930000|2020-11-27 17:42:10|||||||||1
1606498940000|2020-11-27 17:42:20|||||||||3
1606498950000|2020-11-27 17:42:30|3847|3841|3847.4|3841.4|3847.9|3841.9|3847|3841|19
1606498960000|2020-11-27 17:42:40|3847.3|3841.3|3846.9|3840.9|3847.3|3841.3|3846.9|3840.9|0
1606498970000|2020-11-27 17:42:50|||||||||3
1606498980000|2020-11-27 17:43:00|||||||||5
1606498990000|2020-11-27 17:43:10|3847|3841|3847.9|3841.9|3847.9|3841.9|3847|3841|2
1606499000000|2020-11-27 17:43:20|||||||||1
1606499010000|2020-11-27 17:43:30|||||||||8
1606499020000|2020-11-27 17:43:40|||||||||7
1606499030000|2020-11-27 17:43:50|||||||||9
1606499040000|2020-11-27 17:44:00|3850.3|3844.3|3850.9|3844.9|3850.9|3844.9|3850.3|3844.3|3
1606499060000|2020-11-27 17:44:20|3850.8|3844.8|3850.8|3844.8|3850.9|3844.9|3850.8|3844.8|5
1606499070000|2020-11-27 17:44:30|3850.3|3844.3|3849.9|3843.9|3850.7|3844.7|3849.9|3843.9|11
1606499090000|2020-11-27 17:44:50|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|5
1606499100000|2020-11-27 17:45:00|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1606499110000|2020-11-27 17:45:10|3849.8|3843.8|3849.7|3843.7|3850.2|3844.2|3849.2|3843.2|31
1606499120000|2020-11-27 17:45:20|3849.8|3843.8|3849.2|3843.2|3849.8|3843.8|3848.7|3842.7|16
1606499130000|2020-11-27 17:45:30|3849.7|3843.7|3849.7|3843.7|3849.7|3843.7|3849.1|3843.1|8
1606499140000|2020-11-27 17:45:40|||||||||1
1606499150000|2020-11-27 17:45:50|3850.2|3844.2|3850.2|3844.2|3850.6|3844.6|3850.2|3844.2|2
1606499160000|2020-11-27 17:46:00|3849.7|3843.7|3849.7|3843.7|3850.2|3844.2|3849.7|3843.7|2
1606499170000|2020-11-27 17:46:10|3850.6|3844.6|3849.7|3843.7|3850.6|3844.6|3849.7|3843.7|11
1606499180000|2020-11-27 17:46:20|3848.7|3842.7|3848.7|3842.7|3848.8|3842.8|3848.7|3842.7|8
1606499190000|2020-11-27 17:46:30|3848.8|3842.8|3850.7|3844.7|3850.7|3844.7|3848.8|3842.8|26
1606499200000|2020-11-27 17:46:40|3850.5|3844.5|3849.7|3843.7|3850.5|3844.5|3849.7|3843.7|23
1606499210000|2020-11-27 17:46:50|3850.7|3844.7|3847.7|3841.7|3850.7|3844.7|3847.7|3841.7|54
1606499220000|2020-11-27 17:47:00|3847.8|3841.8|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|7
1606499230000|2020-11-27 17:47:10|||||||||1
1606499240000|2020-11-27 17:47:20|||||||||5
1606499250000|2020-11-27 17:47:30|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|11
1606499260000|2020-11-27 17:47:40|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|5
1606499280000|2020-11-27 17:48:00|||||||||3
1606499290000|2020-11-27 17:48:10|||||||||4
1606499300000|2020-11-27 17:48:20|||||||||13
1606499310000|2020-11-27 17:48:30|||||||||3
1606499320000|2020-11-27 17:48:40|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|16
1606499330000|2020-11-27 17:48:50|3848.2|3842.2|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|5
1606499340000|2020-11-27 17:49:00|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|2
1606499350000|2020-11-27 17:49:10|||||||||3
1606499360000|2020-11-27 17:49:20|3847.5|3841.5|3849.8|3843.8|3849.8|3843.8|3847.5|3841.5|49
1606499370000|2020-11-27 17:49:30|3850.3|3844.3|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|17
1606499380000|2020-11-27 17:49:40|3850.4|3844.4|3849.3|3843.3|3850.4|3844.4|3849.3|3843.3|12
1606499390000|2020-11-27 17:49:50|3849.2|3843.2|3849.4|3843.4|3849.9|3843.9|3848.4|3842.4|58
1606499400000|2020-11-27 17:50:00|3849.8|3843.8|3849.2|3843.2|3849.8|3843.8|3849.2|3843.2|8
1606499410000|2020-11-27 17:50:10|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|0
1606499420000|2020-11-27 17:50:20|3848.8|3842.8|3848.4|3842.4|3848.8|3842.8|3848.4|3842.4|2
1606499430000|2020-11-27 17:50:30|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|12
1606499440000|2020-11-27 17:50:40|3848.7|3842.7|3848.3|3842.3|3849.1|3843.1|3848.3|3842.3|17
1606499450000|2020-11-27 17:50:50|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|53
1606499460000|2020-11-27 17:51:00|3849.1|3843.1|3848.7|3842.7|3849.1|3843.1|3848.7|3842.7|11
1606499470000|2020-11-27 17:51:10|3848.3|3842.3|3848.3|3842.3|3848.7|3842.7|3848.3|3842.3|3
1606499480000|2020-11-27 17:51:20|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|6
1606499490000|2020-11-27 17:51:30|3849.1|3843.1|3848.1|3842.1|3849.1|3843.1|3848.1|3842.1|5
1606499500000|2020-11-27 17:51:40|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3
1606499510000|2020-11-27 17:51:50|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1606499520000|2020-11-27 17:52:00|3848.7|3842.7|3847.3|3841.3|3848.7|3842.7|3847.3|3841.3|7
1606499530000|2020-11-27 17:52:10|3847.1|3841.1|3847.3|3841.3|3847.3|3841.3|3847.1|3841.1|5
1606499540000|2020-11-27 17:52:20|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|6
1606499550000|2020-11-27 17:52:30|3847.3|3841.3|3847.3|3841.3|3847.7|3841.7|3847.3|3841.3|8
1606499560000|2020-11-27 17:52:40|3848.1|3842.1|3849.1|3843.1|3849.1|3843.1|3848.1|3842.1|16
1606499570000|2020-11-27 17:52:50|3848.7|3842.7|3848.3|3842.3|3848.7|3842.7|3848.3|3842.3|8
1606499580000|2020-11-27 17:53:00|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|4
1606499590000|2020-11-27 17:53:10|3848.3|3842.3|3847.7|3841.7|3848.3|3842.3|3847.7|3841.7|20
1606499600000|2020-11-27 17:53:20|3847.8|3841.8|3848.1|3842.1|3848.1|3842.1|3847.7|3841.7|5
1606499610000|2020-11-27 17:53:30|3847.7|3841.7|3848.2|3842.2|3848.3|3842.3|3847.7|3841.7|10
1606499620000|2020-11-27 17:53:40|3848.3|3842.3|3848.2|3842.2|3848.3|3842.3|3848.2|3842.2|4
1606499630000|2020-11-27 17:53:50|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.2|3842.2|6
1606499640000|2020-11-27 17:54:00|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|3848.4|3842.4|5
1606499650000|2020-11-27 17:54:10|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|8
1606499660000|2020-11-27 17:54:20|3848.9|3842.9|3849.9|3843.9|3849.9|3843.9|3848.9|3842.9|0
1606499670000|2020-11-27 17:54:30|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.5|3843.5|18
1606499680000|2020-11-27 17:54:40|3850|3844|3850.4|3844.4|3850.4|3844.4|3850|3844|2
1606499690000|2020-11-27 17:54:50|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|3850.2|3844.2|7
1606499700000|2020-11-27 17:55:00|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.6|3843.6|18
1606499710000|2020-11-27 17:55:10|3850.7|3844.7|3850.7|3844.7|3851.1|3845.1|3850.2|3844.2|2
1606499720000|2020-11-27 17:55:20|3851.1|3845.1|3850.7|3844.7|3851.2|3845.2|3850.2|3844.2|16
1606499730000|2020-11-27 17:55:30|3849.7|3843.7|3848.2|3842.2|3850.2|3844.2|3848.2|3842.2|18
1606499740000|2020-11-27 17:55:40|3849.3|3843.3|3847.8|3841.8|3849.3|3843.3|3847.8|3841.8|20
1606499750000|2020-11-27 17:55:50|3847.7|3841.7|3847.7|3841.7|3848.2|3842.2|3847.7|3841.7|5
1606499760000|2020-11-27 17:56:00|3848.2|3842.2|3847.7|3841.7|3848.2|3842.2|3846.7|3840.7|16
1606499770000|2020-11-27 17:56:10|3848.2|3842.2|3847.7|3841.7|3848.2|3842.2|3847.7|3841.7|5
1606499780000|2020-11-27 17:56:20|3847.8|3841.8|3847.7|3841.7|3848.2|3842.2|3847.7|3841.7|7
1606499790000|2020-11-27 17:56:30|3847.6|3841.6|3846.7|3840.7|3847.6|3841.6|3846.7|3840.7|20
1606499800000|2020-11-27 17:56:40|3846.2|3840.2|3846.3|3840.3|3846.3|3840.3|3845.2|3839.2|18
1606499810000|2020-11-27 17:56:50|3845.3|3839.3|3846|3840|3846|3840|3845.3|3839.3|6
1606499820000|2020-11-27 17:57:00|3846.4|3840.4|3846.7|3840.7|3846.7|3840.7|3846|3840|7
1606499830000|2020-11-27 17:57:10|3846.1|3840.1|3846.1|3840.1|3846.6|3840.6|3845.7|3839.7|19
1606499840000|2020-11-27 17:57:20|3846.2|3840.2|3845.7|3839.7|3846.4|3840.4|3845.7|3839.7|52
1606499850000|2020-11-27 17:57:30|3846.2|3840.2|3845.6|3839.6|3846.2|3840.2|3845.6|3839.6|11
1606499860000|2020-11-27 17:57:40|3845.7|3839.7|3845.8|3839.8|3845.8|3839.8|3845.7|3839.7|2
1606499870000|2020-11-27 17:57:50|3846.2|3840.2|3846.7|3840.7|3846.7|3840.7|3845.8|3839.8|11
1606499880000|2020-11-27 17:58:00|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|4
1606499890000|2020-11-27 17:58:10|3847.4|3841.4|3847.9|3841.9|3847.9|3841.9|3846.9|3840.9|21
1606499900000|2020-11-27 17:58:20|3848.3|3842.3|3848|3842|3849.4|3843.4|3847.9|3841.9|41
1606499910000|2020-11-27 17:58:30|3847.9|3841.9|3848.9|3842.9|3848.9|3842.9|3847.9|3841.9|9
1606499920000|2020-11-27 17:58:40|||||||||9
1606499930000|2020-11-27 17:58:50|3849|3843|3849.1|3843.1|3849.1|3843.1|3848.9|3842.9|22
1606499940000|2020-11-27 17:59:00|3849|3843|3848.4|3842.4|3849|3843|3847.3|3841.3|74
1606499950000|2020-11-27 17:59:10|3848.3|3842.3|3850.5|3844.5|3850.5|3844.5|3847.3|3841.3|69
1606499960000|2020-11-27 17:59:20|3850.9|3844.9|3850.5|3844.5|3851.3|3845.3|3850.5|3844.5|91
1606499970000|2020-11-27 17:59:30|3851.3|3845.3|3855.2|3849.2|3855.2|3849.2|3851.3|3845.3|97
1606499980000|2020-11-27 17:59:40|3854.3|3848.3|3852.3|3846.3|3854.3|3848.3|3852.3|3846.3|95
1606499990000|2020-11-27 17:59:50|3850.9|3844.9|3851.6|3845.6|3852.7|3846.7|3850.9|3844.9|66
1606500000000|2020-11-27 18:00:00|3852.6|3846.6|3854.1|3848.1|3854.6|3848.6|3852.6|3846.6|13
1606500010000|2020-11-27 18:00:10|3853.6|3847.6|3853.6|3847.6|3854.1|3848.1|3853.1|3847.1|21
1606500020000|2020-11-27 18:00:20|3853.2|3847.2|3853.6|3847.6|3854.1|3848.1|3853.2|3847.2|15
1606500030000|2020-11-27 18:00:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|37
1606500040000|2020-11-27 18:00:40|3853.2|3847.2|3853.2|3847.2|3853.6|3847.6|3853.2|3847.2|33
1606500050000|2020-11-27 18:00:50|3852.1|3846.1|3853|3847|3853|3847|3852.1|3846.1|58
1606500060000|2020-11-27 18:01:00|3852.6|3846.6|3853|3847|3853|3847|3852.6|3846.6|9
1606500070000|2020-11-27 18:01:10|3852.6|3846.6|3853|3847|3853|3847|3852.5|3846.5|4
1606500080000|2020-11-27 18:01:20|3853.6|3847.6|3852.6|3846.6|3853.6|3847.6|3852.6|3846.6|19
1606500090000|2020-11-27 18:01:30|3852.1|3846.1|3853|3847|3853|3847|3852.1|3846.1|6
1606500100000|2020-11-27 18:01:40|3853.6|3847.6|3854|3848|3854|3848|3853.1|3847.1|8
1606500110000|2020-11-27 18:01:50|||||||||6
1606500120000|2020-11-27 18:02:00|3855|3849|3854|3848|3855|3849|3854|3848|27
1606500130000|2020-11-27 18:02:10|3854.1|3848.1|3853.6|3847.6|3854.5|3848.5|3853.6|3847.6|7
1606500140000|2020-11-27 18:02:20|3854.1|3848.1|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|8
1606500150000|2020-11-27 18:02:30|3855.6|3849.6|3854.1|3848.1|3856.1|3850.1|3854.1|3848.1|21
1606500160000|2020-11-27 18:02:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|8
1606500170000|2020-11-27 18:02:50|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|4
1606500180000|2020-11-27 18:03:00|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|20
1606500190000|2020-11-27 18:03:10|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|8
1606500200000|2020-11-27 18:03:20|3856|3850|3855.2|3849.2|3856|3850|3855|3849|20
1606500210000|2020-11-27 18:03:30|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1606500220000|2020-11-27 18:03:40|3856.9|3850.9|3858.3|3852.3|3858.4|3852.4|3856.9|3850.9|57
1606500230000|2020-11-27 18:03:50|3858.4|3852.4|3859.5|3853.5|3859.6|3853.6|3858.4|3852.4|92
1606500240000|2020-11-27 18:04:00|3859.6|3853.6|3861.7|3855.7|3862.1|3856.1|3859.6|3853.6|15
1606500250000|2020-11-27 18:04:10|3861.8|3855.8|3862.1|3856.1|3862.7|3856.7|3861.6|3855.6|37
1606500260000|2020-11-27 18:04:20|3862.7|3856.7|3861.1|3855.1|3862.9|3856.9|3860.9|3854.9|43
1606500270000|2020-11-27 18:04:30|3861.2|3855.2|3859.1|3853.1|3861.6|3855.6|3859.1|3853.1|9
1606500280000|2020-11-27 18:04:40|3859.4|3853.4|3859.6|3853.6|3861.2|3855.2|3859.1|3853.1|7
1606500290000|2020-11-27 18:04:50|3860.4|3854.4|3859.2|3853.2|3860.7|3854.7|3858|3852|25
1606698000000|2020-11-30 01:00:00|3869.2|3863.2|3869.2|3863.2|3872.7|3864.6|3865.5|3857.7|162
1606698010000|2020-11-30 01:00:10|3869.3|3863.3|3868.3|3862.3|3871.6|3865.6|3867.9|3861.9|26
1606698020000|2020-11-30 01:00:20|3867.9|3861.9|3864.6|3858.6|3869.2|3863.2|3864.2|3858.2|15
1606698030000|2020-11-30 01:00:30|3864.2|3858.2|3865.5|3859.5|3867.9|3861.9|3864.2|3858.2|36
1606698040000|2020-11-30 01:00:40|3865.4|3859.4|3863.1|3857.1|3865.4|3859.4|3863.1|3857.1|11
1606698050000|2020-11-30 01:00:50|3862.7|3856.7|3863.2|3857.2|3863.7|3857.7|3862.2|3856.2|8
1606698060000|2020-11-30 01:01:00|3863.7|3857.7|3865.3|3859.3|3865.3|3859.3|3863.5|3857.5|9
1606698070000|2020-11-30 01:01:10|3865.4|3859.4|3863.7|3857.7|3866.3|3860.3|3863.7|3857.7|22
1606698080000|2020-11-30 01:01:20|3863.8|3857.8|3865.4|3859.4|3865.4|3859.4|3863.7|3857.7|8
1606698090000|2020-11-30 01:01:30|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864|3858|4
1606698100000|2020-11-30 01:01:40|3864.4|3858.4|3864|3858|3864.4|3858.4|3863.6|3857.6|9
1606698110000|2020-11-30 01:01:50|3864.1|3858.1|3866.3|3860.3|3866.3|3860.3|3864.1|3858.1|3
1606698120000|2020-11-30 01:02:00|3865.9|3859.9|3861.3|3855.3|3866.3|3860.3|3861.3|3855.3|13
1606698130000|2020-11-30 01:02:10|3860.8|3854.8|3862.1|3856.1|3862.2|3856.2|3860.3|3854.3|3
1606698140000|2020-11-30 01:02:20|3862.6|3856.6|3861.9|3855.9|3862.6|3856.6|3861.9|3855.9|1
1606698150000|2020-11-30 01:02:30|3861.5|3855.5|3861.9|3855.9|3861.9|3855.9|3861|3855|1
1606698160000|2020-11-30 01:02:40|3861|3855|3861|3855|3861|3855|3861|3855|1
1606698170000|2020-11-30 01:02:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|1
1606698180000|2020-11-30 01:03:00|3860.1|3854.1|3858.6|3852.6|3860.5|3854.5|3858.6|3852.6|6
1606698190000|2020-11-30 01:03:10|3858.1|3852.1|3857.3|3851.3|3858.1|3852.1|3857.3|3851.3|92
1606698200000|2020-11-30 01:03:20|3856.9|3850.9|3859.1|3853.1|3859.1|3853.1|3856.9|3850.9|7
1606698210000|2020-11-30 01:03:30|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|0
1606698220000|2020-11-30 01:03:40|3860.5|3854.5|3861|3855|3861.4|3855.4|3860.5|3854.5|9
1606698230000|2020-11-30 01:03:50|3860.6|3854.6|3861|3855|3861.5|3855.5|3860.6|3854.6|6
1606698240000|2020-11-30 01:04:00|3861.4|3855.4|3861|3855|3862.4|3856.4|3861|3855|8
1606698250000|2020-11-30 01:04:10|3861.1|3855.1|3861.5|3855.5|3862.4|3856.4|3861.1|3855.1|10
1606698260000|2020-11-30 01:04:20|3862.4|3856.4|3864.3|3858.3|3864.3|3858.3|3861.9|3855.9|18
1606698270000|2020-11-30 01:04:30|3864.9|3858.9|3864.3|3858.3|3864.9|3858.9|3863.8|3857.8|18
1606698280000|2020-11-30 01:04:40|3864.9|3858.9|3866.9|3860.9|3866.9|3860.9|3864.5|3858.5|15
1606698290000|2020-11-30 01:04:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866|3860|97
1606698300000|2020-11-30 01:05:00|3866.9|3860.9|3867.4|3861.4|3868.7|3862.7|3866.9|3860.9|39
1606698310000|2020-11-30 01:05:10|3867.8|3861.8|3866.4|3860.4|3867.9|3861.9|3865.5|3859.5|12
1606698320000|2020-11-30 01:05:20|3866|3860|3867.4|3861.4|3867.4|3861.4|3865.5|3859.5|2
1606698330000|2020-11-30 01:05:30|3867.8|3861.8|3867.4|3861.4|3867.8|3861.8|3866.9|3860.9|6
1606698340000|2020-11-30 01:05:40|3867.9|3861.9|3866|3860|3867.9|3861.9|3866|3860|11
1606698350000|2020-11-30 01:05:50|3865.5|3859.5|3863|3857|3865.5|3859.5|3863|3857|60
1606698360000|2020-11-30 01:06:00|3863.1|3857.1|3862|3856|3863.1|3857.1|3862|3856|15
1606698370000|2020-11-30 01:06:10|3861.5|3855.5|3862|3856|3862|3856|3861.4|3855.4|13
1606698380000|2020-11-30 01:06:20|3862.1|3856.1|3863|3857|3863|3857|3862|3856|14
1606698390000|2020-11-30 01:06:30|3863.5|3857.5|3862.4|3856.4|3863.8|3857.8|3862.4|3856.4|15
1606698400000|2020-11-30 01:06:40|3862.3|3856.3|3863|3857|3863|3857|3861.9|3855.9|4
1606698410000|2020-11-30 01:06:50|3862.9|3856.9|3865.5|3859.5|3865.5|3859.5|3862.5|3856.5|7
1606698420000|2020-11-30 01:07:00|3865.9|3859.9|3865.5|3859.5|3866|3860|3865|3859|7
1606698430000|2020-11-30 01:07:10|3865.4|3859.4|3866|3860|3866|3860|3865|3859|1
1606698440000|2020-11-30 01:07:20|3865.9|3859.9|3864|3858|3866|3860|3864|3858|11
1606698450000|2020-11-30 01:07:30|3864.5|3858.5|3864.5|3858.5|3865.4|3859.4|3863|3857|15
1606698460000|2020-11-30 01:07:40|3864.1|3858.1|3864.5|3858.5|3865|3859|3864|3858|0
1606698470000|2020-11-30 01:07:50|3864.1|3858.1|3863.5|3857.5|3864.1|3858.1|3863|3857|3
1606698480000|2020-11-30 01:08:00|3863.1|3857.1|3862.5|3856.5|3863.5|3857.5|3862|3856|3
1606698500000|2020-11-30 01:08:20|3862.4|3856.4|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|5
1606698510000|2020-11-30 01:08:30|3862.4|3856.4|3862.5|3856.5|3862.5|3856.5|3862|3856|0
1606698520000|2020-11-30 01:08:40|3862.1|3856.1|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|7
1606698530000|2020-11-30 01:08:50|3862.1|3856.1|3861|3855|3862.1|3856.1|3861|3855|1
1606698540000|2020-11-30 01:09:00|3861.4|3855.4|3861.5|3855.5|3862|3856|3861|3855|1
1606698550000|2020-11-30 01:09:10|3861.6|3855.6|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|1
1606698560000|2020-11-30 01:09:20|3862.6|3856.6|3864.5|3858.5|3864.5|3858.5|3862.6|3856.6|2
1606698570000|2020-11-30 01:09:30|3864.9|3858.9|3865|3859|3865.5|3859.5|3864.5|3858.5|4
1606698580000|2020-11-30 01:09:40|3864.9|3858.9|3865.9|3859.9|3866.9|3860.9|3864.5|3858.5|5
1606698590000|2020-11-30 01:09:50|3865.5|3859.5|3865|3859|3865.5|3859.5|3864.5|3858.5|1
1606698600000|2020-11-30 01:10:00|3865.9|3859.9|3866|3860|3866.5|3860.5|3865.5|3859.5|4
1606698610000|2020-11-30 01:10:10|3865|3859|3865|3859|3866|3860|3865|3859|8
1606698620000|2020-11-30 01:10:20|3865.1|3859.1|3868.4|3862.4|3868.9|3862.9|3865|3859|19
1606698630000|2020-11-30 01:10:30|3868.9|3862.9|3869.4|3863.4|3869.4|3863.4|3868.9|3862.9|1
1606698640000|2020-11-30 01:10:40|3869.3|3863.3|3868|3862|3869.3|3863.3|3868|3862|16
1606698650000|2020-11-30 01:10:50|3867.9|3861.9|3867|3861|3867.9|3861.9|3867|3861|3
1606698660000|2020-11-30 01:11:00|3867.1|3861.1|3866.5|3860.5|3867.9|3861.9|3866.5|3860.5|8
1606698670000|2020-11-30 01:11:10|3866.6|3860.6|3865.5|3859.5|3866.6|3860.6|3864.5|3858.5|18
1606698680000|2020-11-30 01:11:20|3865.6|3859.6|3864.5|3858.5|3865.6|3859.6|3864.5|3858.5|2
1606698690000|2020-11-30 01:11:30|3864.6|3858.6|3864.5|3858.5|3865|3859|3864.5|3858.5|3
1606698700000|2020-11-30 01:11:40|3864.1|3858.1|3863|3857|3864.1|3858.1|3863|3857|6
1606698710000|2020-11-30 01:11:50|3863.1|3857.1|3862.5|3856.5|3863.5|3857.5|3862.5|3856.5|1
1606698720000|2020-11-30 01:12:00|3862.9|3856.9|3862|3856|3863|3857|3862|3856|2
1606698730000|2020-11-30 01:12:10|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3
1606698740000|2020-11-30 01:12:20|3862.1|3856.1|3862|3856|3862.1|3856.1|3862|3856|0
1606698750000|2020-11-30 01:12:30|3861.8|3855.8|3861.6|3855.6|3861.8|3855.8|3861.6|3855.6|1
1606698760000|2020-11-30 01:12:40|3861.1|3855.1|3861.4|3855.4|3861.6|3855.6|3861.1|3855.1|3
1606698770000|2020-11-30 01:12:50|3861.3|3855.3|3861.6|3855.6|3861.6|3855.6|3860.9|3854.9|0
1606698780000|2020-11-30 01:13:00|3861.5|3855.5|3863.3|3857.3|3863.3|3857.3|3860.8|3854.8|5
1606698790000|2020-11-30 01:13:10|3863.8|3857.8|3862.9|3856.9|3863.8|3857.8|3862.9|3856.9|0
1606698800000|2020-11-30 01:13:20|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3862.9|3856.9|1
1606698810000|2020-11-30 01:13:30|3863.6|3857.6|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|3
1606698820000|2020-11-30 01:13:40|3864|3858|3863.6|3857.6|3864|3858|3863.6|3857.6|1
1606698830000|2020-11-30 01:13:50|3864.1|3858.1|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|2
1606698840000|2020-11-30 01:14:00|3863.7|3857.7|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|2
1606698850000|2020-11-30 01:14:10|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3864.6|3858.6|4
1606698860000|2020-11-30 01:14:20|3866.1|3860.1|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|0
1606698870000|2020-11-30 01:14:30|3866.1|3860.1|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|0
1606698880000|2020-11-30 01:14:40|3865.7|3859.7|3865.1|3859.1|3865.7|3859.7|3864.6|3858.6|14
1606698890000|2020-11-30 01:14:50|3865|3859|3865.6|3859.6|3866.1|3860.1|3865|3859|0
1606698900000|2020-11-30 01:15:00|3866.1|3860.1|3866|3860|3866.1|3860.1|3866|3860|2
1606698910000|2020-11-30 01:15:10|3865.6|3859.6|3866.1|3860.1|3866.4|3860.4|3865.6|3859.6|5
1606698920000|2020-11-30 01:15:20|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.1|3859.1|3
1606698930000|2020-11-30 01:15:30|3866.1|3860.1|3866.1|3860.1|3866.6|3860.6|3866.1|3860.1|2
1606698940000|2020-11-30 01:15:40|3867.6|3861.6|3866.6|3860.6|3867.6|3861.6|3866.6|3860.6|17
1606698950000|2020-11-30 01:15:50|3866.1|3860.1|3866.6|3860.6|3866.6|3860.6|3866.1|3860.1|6
1606698960000|2020-11-30 01:16:00|3867.1|3861.1|3867.1|3861.1|3867.6|3861.6|3866.6|3860.6|9
1606698970000|2020-11-30 01:16:10|3867|3861|3866.6|3860.6|3867|3861|3866.6|3860.6|1
1606698980000|2020-11-30 01:16:20|3866.1|3860.1|3865.1|3859.1|3866.1|3860.1|3865.1|3859.1|27
1606698990000|2020-11-30 01:16:30|||||||||19
1606699000000|2020-11-30 01:16:40|3865|3859|3864.1|3858.1|3865|3859|3863.6|3857.6|3
1606699010000|2020-11-30 01:16:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|2
1606699020000|2020-11-30 01:17:00|3863.5|3857.5|3863.6|3857.6|3864.1|3858.1|3863.5|3857.5|1
1606699030000|2020-11-30 01:17:10|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1606699040000|2020-11-30 01:17:20|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|31
1606699050000|2020-11-30 01:17:30|3861.5|3855.5|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|0
1606699060000|2020-11-30 01:17:40|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3860.6|3854.6|16
1606699070000|2020-11-30 01:17:50|3861|3855|3860.1|3854.1|3861|3855|3860.1|3854.1|5
1606699080000|2020-11-30 01:18:00|3860|3854|3860.1|3854.1|3860.1|3854.1|3859.1|3853.1|0
1606699090000|2020-11-30 01:18:10|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|5
1606699100000|2020-11-30 01:18:20|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|7
1606699140000|2020-11-30 01:19:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3
1606699150000|2020-11-30 01:19:10|3859.5|3853.5|3859.1|3853.1|3859.5|3853.5|3859.1|3853.1|3
1606699160000|2020-11-30 01:19:20|3859|3853|3860.1|3854.1|3860.1|3854.1|3859|3853|3
1606699170000|2020-11-30 01:19:30|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3858.6|3852.6|5
1606699180000|2020-11-30 01:19:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1606699190000|2020-11-30 01:19:50|3858.1|3852.1|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|4
1606699200000|2020-11-30 01:20:00|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|3
1606699210000|2020-11-30 01:20:10|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|1
1606699220000|2020-11-30 01:20:20|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3
1606699230000|2020-11-30 01:20:30|3858|3852|3857.6|3851.6|3858|3852|3857.6|3851.6|1
1606699240000|2020-11-30 01:20:40|3856.6|3850.6|3855.1|3849.1|3856.6|3850.6|3855.1|3849.1|6
1606699250000|2020-11-30 01:20:50|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|4
1606699260000|2020-11-30 01:21:00|3855.5|3849.5|3855.6|3849.6|3856.1|3850.1|3855.5|3849.5|2
1606699270000|2020-11-30 01:21:10|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|4
1606699280000|2020-11-30 01:21:20|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1606699290000|2020-11-30 01:21:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1606699310000|2020-11-30 01:21:50|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|2
1606699320000|2020-11-30 01:22:00|3855.1|3849.1|3856.1|3850.1|3856.1|3850.1|3855.1|3849.1|1
1606699330000|2020-11-30 01:22:10|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|0
1606699360000|2020-11-30 01:22:40|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|1
1606699370000|2020-11-30 01:22:50|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|0
1606699380000|2020-11-30 01:23:00|||||||||1
1606699390000|2020-11-30 01:23:10|3857|3851|3856.6|3850.6|3857.1|3851.1|3856.6|3850.6|2
1606699400000|2020-11-30 01:23:20|3856.5|3850.5|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|4
1606699410000|2020-11-30 01:23:30|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|2
1606699420000|2020-11-30 01:23:40|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|0
1606699430000|2020-11-30 01:23:50|3856|3850|3855.6|3849.6|3856|3850|3855.6|3849.6|0
1606699440000|2020-11-30 01:24:00|3856|3850|3855.1|3849.1|3856.1|3850.1|3855.1|3849.1|1
1606699450000|2020-11-30 01:24:10|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1606699460000|2020-11-30 01:24:20|3855.5|3849.5|3854.6|3848.6|3855.5|3849.5|3854.6|3848.6|2
1606699470000|2020-11-30 01:24:30|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|3
1606699480000|2020-11-30 01:24:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|2
1606699490000|2020-11-30 01:24:50|3853.5|3847.5|3852.6|3846.6|3853.5|3847.5|3852.6|3846.6|2
1606699500000|2020-11-30 01:25:00|3853.1|3847.1|3852.6|3846.6|3853.6|3847.6|3852.6|3846.6|6
1606699510000|2020-11-30 01:25:10|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|3
1606699530000|2020-11-30 01:25:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|17
1606699540000|2020-11-30 01:25:40|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|5
1606699550000|2020-11-30 01:25:50|3852|3846|3852.1|3846.1|3852.1|3846.1|3851.6|3845.6|1
1606699560000|2020-11-30 01:26:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1606699570000|2020-11-30 01:26:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|6
1606699580000|2020-11-30 01:26:20|3852.5|3846.5|3851.6|3845.6|3852.5|3846.5|3851.6|3845.6|4
1606699590000|2020-11-30 01:26:30|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|35
1606699600000|2020-11-30 01:26:40|3852.5|3846.5|3853.1|3847.1|3853.1|3847.1|3852.1|3846.1|9
1606699610000|2020-11-30 01:26:50|3853.5|3847.5|3854.1|3848.1|3854.1|3848.1|3853.5|3847.5|6
1606699620000|2020-11-30 01:27:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1606699630000|2020-11-30 01:27:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606699650000|2020-11-30 01:27:30|3854.6|3848.6|3855.6|3849.6|3856.1|3850.1|3854.1|3848.1|21
1606699660000|2020-11-30 01:27:40|3856.1|3850.1|3854.6|3848.6|3856.1|3850.1|3854.6|3848.6|20
1606699670000|2020-11-30 01:27:50|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|2
1606699680000|2020-11-30 01:28:00|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|9
1606699690000|2020-11-30 01:28:10|3854|3848|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1606699700000|2020-11-30 01:28:20|3853.6|3847.6|3854.1|3848.1|3854.6|3848.6|3853.6|3847.6|4
1606699710000|2020-11-30 01:28:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|2
1606699720000|2020-11-30 01:28:40|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|1
1606699730000|2020-11-30 01:28:50|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|4
1606699740000|2020-11-30 01:29:00|3855.1|3849.1|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1606699750000|2020-11-30 01:29:10|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|4
1606699760000|2020-11-30 01:29:20|3854.6|3848.6|3856.1|3850.1|3856.1|3850.1|3854.6|3848.6|14
1606699770000|2020-11-30 01:29:30|||||||||2
1606699780000|2020-11-30 01:29:40|3856|3850|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|5
1606699790000|2020-11-30 01:29:50|3856.1|3850.1|3856.6|3850.6|3856.6|3850.6|3855.9|3849.9|1
1606699800000|2020-11-30 01:30:00|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|2
1606699810000|2020-11-30 01:30:10|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|6
1606699820000|2020-11-30 01:30:20|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|9
1606699830000|2020-11-30 01:30:30|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|0
1606699840000|2020-11-30 01:30:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|20
1606699850000|2020-11-30 01:30:50|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|1
1606699860000|2020-11-30 01:31:00|3857.5|3851.5|3857.6|3851.6|3857.6|3851.6|3857.5|3851.5|0
1606699880000|2020-11-30 01:31:20|3857.5|3851.5|3856.6|3850.6|3857.5|3851.5|3856.6|3850.6|1
1606699890000|2020-11-30 01:31:30|3856.5|3850.5|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|1
1606699900000|2020-11-30 01:31:40|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3
1606699910000|2020-11-30 01:31:50|3855.5|3849.5|3855.1|3849.1|3855.5|3849.5|3855.1|3849.1|2
1606699920000|2020-11-30 01:32:00|3855|3849|3855.1|3849.1|3855.1|3849.1|3855|3849|1
1606699930000|2020-11-30 01:32:10|3854.6|3848.6|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|1
1606699970000|2020-11-30 01:32:50|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1606699980000|2020-11-30 01:33:00|3856.6|3850.6|3857.1|3851.1|3857.6|3851.6|3856.1|3850.1|15
1606699990000|2020-11-30 01:33:10|3857.5|3851.5|3857.1|3851.1|3857.6|3851.6|3857.1|3851.1|19
1606700000000|2020-11-30 01:33:20|3857|3851|3856.1|3850.1|3857|3851|3856.1|3850.1|1
1606700010000|2020-11-30 01:33:30|3856|3850|3855.6|3849.6|3856|3850|3855.6|3849.6|1
1606700020000|2020-11-30 01:33:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1606700050000|2020-11-30 01:34:10|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1606700060000|2020-11-30 01:34:20|3855.5|3849.5|3854.6|3848.6|3855.5|3849.5|3854.6|3848.6|2
1606700070000|2020-11-30 01:34:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|5
1606700090000|2020-11-30 01:34:50|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|3
1606700100000|2020-11-30 01:35:00|3854.6|3848.6|3855.1|3849.1|3855.6|3849.6|3854.6|3848.6|11
1606700110000|2020-11-30 01:35:10|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|4
1606700120000|2020-11-30 01:35:20|3855.6|3849.6|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|11
1606700130000|2020-11-30 01:35:30|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1606700150000|2020-11-30 01:35:50|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|0
1606700160000|2020-11-30 01:36:00|3856.5|3850.5|3856.6|3850.6|3856.6|3850.6|3856.5|3850.5|0
1606700170000|2020-11-30 01:36:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1606700180000|2020-11-30 01:36:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1606700190000|2020-11-30 01:36:30|3856.5|3850.5|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|0
1606700200000|2020-11-30 01:36:40|3856.5|3850.5|3856.1|3850.1|3856.5|3850.5|3856.1|3850.1|3
1606700210000|2020-11-30 01:36:50|3856|3850|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|4
1606700220000|2020-11-30 01:37:00|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|2
1606700250000|2020-11-30 01:37:30|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|0
1606700260000|2020-11-30 01:37:40|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.1|3849.1|5
1606700280000|2020-11-30 01:38:00|3855.6|3849.6|3855.1|3849.1|3856.1|3850.1|3855.1|3849.1|0
1606700290000|2020-11-30 01:38:10|3855|3849|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|4
1606700300000|2020-11-30 01:38:20|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|2
1606700320000|2020-11-30 01:38:40|3855.1|3849.1|3854.6|3848.6|3855.6|3849.6|3854.6|3848.6|2
1606700330000|2020-11-30 01:38:50|3855|3849|3855.6|3849.6|3855.6|3849.6|3855|3849|0
1606700340000|2020-11-30 01:39:00|3856.4|3850.4|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|13
1606700350000|2020-11-30 01:39:10|3857.1|3851.1|3857.1|3851.1|3857.6|3851.6|3857.1|3851.1|1
1606700360000|2020-11-30 01:39:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|1
1606700370000|2020-11-30 01:39:30|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|1
1606700380000|2020-11-30 01:39:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606700390000|2020-11-30 01:39:50|3857|3851|3856.6|3850.6|3857|3851|3856.6|3850.6|0
1606700400000|2020-11-30 01:40:00|3856.1|3850.1|3855.1|3849.1|3856.6|3850.6|3855.1|3849.1|4
1606700410000|2020-11-30 01:40:10|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1606700430000|2020-11-30 01:40:30|3855.1|3849.1|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1606700440000|2020-11-30 01:40:40|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|0
1606700450000|2020-11-30 01:40:50|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1606700460000|2020-11-30 01:41:00|3855.7|3849.7|3857.1|3851.1|3857.6|3851.6|3855.7|3849.7|14
1606700470000|2020-11-30 01:41:10|3856.6|3850.6|3857.1|3851.1|3857.1|3851.1|3856.6|3850.6|1
1606700480000|2020-11-30 01:41:20|3857.5|3851.5|3856.1|3850.1|3857.6|3851.6|3856.1|3850.1|1
1606700490000|2020-11-30 01:41:30|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|2
1606700530000|2020-11-30 01:42:10|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|0
1606700540000|2020-11-30 01:42:20|3857|3851|3856.6|3850.6|3857|3851|3856.6|3850.6|0
1606700550000|2020-11-30 01:42:30|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.1|3849.1|4
1606700560000|2020-11-30 01:42:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|3
1606700570000|2020-11-30 01:42:50|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1606700590000|2020-11-30 01:43:10|||||||||3
1606700610000|2020-11-30 01:43:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|5
1606700620000|2020-11-30 01:43:40|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|0
1606700630000|2020-11-30 01:43:50|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1606700640000|2020-11-30 01:44:00|3855.5|3849.5|3855.6|3849.6|3856.1|3850.1|3855.5|3849.5|0
1606700650000|2020-11-30 01:44:10|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1606700660000|2020-11-30 01:44:20|||||||||1
1606700670000|2020-11-30 01:44:30|||||||||1
1606700680000|2020-11-30 01:44:40|||||||||3
1606700690000|2020-11-30 01:44:50|3856.1|3850.1|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|1
1606700700000|2020-11-30 01:45:00|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|0
1606700720000|2020-11-30 01:45:20|||||||||3
1606700740000|2020-11-30 01:45:40|3854.6|3848.6|3852.6|3846.6|3855.1|3849.1|3852.6|3846.6|16
1606700750000|2020-11-30 01:45:50|3853.1|3847.1|3852.6|3846.6|3853.6|3847.6|3852.6|3846.6|3
1606700760000|2020-11-30 01:46:00|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1606700770000|2020-11-30 01:46:10|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|0
1606700790000|2020-11-30 01:46:30|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|1
1606700800000|2020-11-30 01:46:40|3853|3847|3851.6|3845.6|3853|3847|3851.6|3845.6|1
1606700820000|2020-11-30 01:47:00|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|2
1606700830000|2020-11-30 01:47:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606700840000|2020-11-30 01:47:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1606700850000|2020-11-30 01:47:30|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|0
1606700860000|2020-11-30 01:47:40|3852.5|3846.5|3851.6|3845.6|3852.6|3846.6|3851.6|3845.6|1
1606700880000|2020-11-30 01:48:00|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3
1606700900000|2020-11-30 01:48:20|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3852.5|3846.5|0
1606700910000|2020-11-30 01:48:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1606700920000|2020-11-30 01:48:40|3852.1|3846.1|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|0
1606700930000|2020-11-30 01:48:50|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|2
1606700970000|2020-11-30 01:49:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606701000000|2020-11-30 01:50:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3
1606701010000|2020-11-30 01:50:10|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|1
1606701030000|2020-11-30 01:50:30|3853|3847|3853.6|3847.6|3853.6|3847.6|3853|3847|5
1606701040000|2020-11-30 01:50:40|3854|3848|3853.6|3847.6|3854|3848|3853.6|3847.6|0
1606701050000|2020-11-30 01:50:50|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606701060000|2020-11-30 01:51:00|3854|3848|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1606701070000|2020-11-30 01:51:10|3853.6|3847.6|3851.6|3845.6|3853.6|3847.6|3851.6|3845.6|12
1606701080000|2020-11-30 01:51:20|||||||||5
1606701110000|2020-11-30 01:51:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|32
1606701120000|2020-11-30 01:52:00|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|5
1606701130000|2020-11-30 01:52:10|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|1
1606701140000|2020-11-30 01:52:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3
1606701160000|2020-11-30 01:52:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1606701170000|2020-11-30 01:52:50|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1606701180000|2020-11-30 01:53:00|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1606701190000|2020-11-30 01:53:10|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|1
1606701200000|2020-11-30 01:53:20|3855.5|3849.5|3854.6|3848.6|3855.5|3849.5|3854.6|3848.6|3
1606701210000|2020-11-30 01:53:30|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1606701220000|2020-11-30 01:53:40|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3854.6|3848.6|3
1606701240000|2020-11-30 01:54:00|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.5|3849.5|0
1606701250000|2020-11-30 01:54:10|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855|3849|3
1606701260000|2020-11-30 01:54:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3
1606701270000|2020-11-30 01:54:30|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1606701280000|2020-11-30 01:54:40|3854.1|3848.1|3855.1|3849.1|3855.1|3849.1|3854.1|3848.1|1
1606701300000|2020-11-30 01:55:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1606701320000|2020-11-30 01:55:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606701330000|2020-11-30 01:55:30|3853.6|3847.6|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|0
1606701340000|2020-11-30 01:55:40|3853.1|3847.1|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|5
1606701350000|2020-11-30 01:55:50|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|0
1606701370000|2020-11-30 01:56:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|0
1606701380000|2020-11-30 01:56:20|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1606701400000|2020-11-30 01:56:40|||||||||1
1606701410000|2020-11-30 01:56:50|3854.5|3848.5|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|3
1606701430000|2020-11-30 01:57:10|3854.5|3848.5|3853.6|3847.6|3854.5|3848.5|3853.6|3847.6|1
1606701450000|2020-11-30 01:57:30|3853.5|3847.5|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|0
1606701460000|2020-11-30 01:57:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|11
1606701480000|2020-11-30 01:58:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|21
1606701490000|2020-11-30 01:58:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|4
1606701500000|2020-11-30 01:58:20|3851.6|3845.6|3852.1|3846.1|3852.6|3846.6|3851.6|3845.6|4
1606701510000|2020-11-30 01:58:30|3852|3846|3851.6|3845.6|3852|3846|3851.6|3845.6|0
1606701520000|2020-11-30 01:58:40|||||||||20
1606701530000|2020-11-30 01:58:50|3852|3846|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|4
1606701540000|2020-11-30 01:59:00|||||||||1
1606701590000|2020-11-30 01:59:50|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|2
1606701600000|2020-11-30 02:00:00|3852.1|3846.1|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|12
1606701610000|2020-11-30 02:00:10|||||||||21
1606701630000|2020-11-30 02:00:30|||||||||9
1606701660000|2020-11-30 02:01:00|||||||||15
1606701670000|2020-11-30 02:01:10|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|2
1606701690000|2020-11-30 02:01:30|3852.6|3846.6|3853.1|3847.1|3853.6|3847.6|3852.6|3846.6|7
1606701700000|2020-11-30 02:01:40|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|1
1606701710000|2020-11-30 02:01:50|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3
1606701720000|2020-11-30 02:02:00|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3853.6|3847.6|3
1606701730000|2020-11-30 02:02:10|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1606701740000|2020-11-30 02:02:20|3854.5|3848.5|3854.6|3848.6|3855.1|3849.1|3854.5|3848.5|1
1606701780000|2020-11-30 02:03:00|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|2
1606701790000|2020-11-30 02:03:10|3854|3848|3854.6|3848.6|3854.6|3848.6|3854|3848|0
1606701800000|2020-11-30 02:03:20|3855.1|3849.1|3854.1|3848.1|3855.1|3849.1|3853.6|3847.6|10
1606701810000|2020-11-30 02:03:30|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|1
1606701820000|2020-11-30 02:03:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1606701830000|2020-11-30 02:03:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|6
1606701870000|2020-11-30 02:04:30|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|0
1606701880000|2020-11-30 02:04:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1606701890000|2020-11-30 02:04:50|3855|3849|3854.1|3848.1|3855.1|3849.1|3854.1|3848.1|9
1606701900000|2020-11-30 02:05:00|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1606701910000|2020-11-30 02:05:10|3854.5|3848.5|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|0
1606701920000|2020-11-30 02:05:20|3854|3848|3853.6|3847.6|3854|3848|3853.6|3847.6|0
1606701940000|2020-11-30 02:05:40|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3853.6|3847.6|1
1606701980000|2020-11-30 02:06:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|5
1606702000000|2020-11-30 02:06:40|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|1
1606702020000|2020-11-30 02:07:00|||||||||1
1606702080000|2020-11-30 02:08:00|||||||||3
1606702090000|2020-11-30 02:08:10|3854.1|3848.1|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|3
1606702100000|2020-11-30 02:08:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1606702110000|2020-11-30 02:08:30|||||||||1
1606702140000|2020-11-30 02:09:00|||||||||4
1606702150000|2020-11-30 02:09:10|||||||||1
1606702160000|2020-11-30 02:09:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|2
1606702180000|2020-11-30 02:09:40|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1606702190000|2020-11-30 02:09:50|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|1
1606702200000|2020-11-30 02:10:00|3853|3847|3852.6|3846.6|3853|3847|3852.6|3846.6|0
1606702220000|2020-11-30 02:10:20|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3851.6|3845.6|2
1606702230000|2020-11-30 02:10:30|3853.1|3847.1|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|3
1606702240000|2020-11-30 02:10:40|3852.6|3846.6|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|5
1606702260000|2020-11-30 02:11:00|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|1
1606702270000|2020-11-30 02:11:10|3852.5|3846.5|3851.6|3845.6|3852.5|3846.5|3851.6|3845.6|0
1606702280000|2020-11-30 02:11:20|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.5|3843.5|20
1606702290000|2020-11-30 02:11:30|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|2
1606702300000|2020-11-30 02:11:40|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.1|3844.1|4
1606702310000|2020-11-30 02:11:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606702320000|2020-11-30 02:12:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606702330000|2020-11-30 02:12:10|||||||||2
1606702340000|2020-11-30 02:12:20|||||||||2
1606702350000|2020-11-30 02:12:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3851.6|3845.6|4
1606702360000|2020-11-30 02:12:40|3851.6|3845.6|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|2
1606702370000|2020-11-30 02:12:50|||||||||1
1606702390000|2020-11-30 02:13:10|3851.1|3845.1|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|2
1606702400000|2020-11-30 02:13:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606702410000|2020-11-30 02:13:30|3851.1|3845.1|3851.6|3845.6|3851.6|3845.6|3851.1|3845.1|0
1606702420000|2020-11-30 02:13:40|3851.5|3845.5|3851.1|3845.1|3851.5|3845.5|3851.1|3845.1|0
1606702440000|2020-11-30 02:14:00|3851.5|3845.5|3851.6|3845.6|3851.6|3845.6|3851.5|3845.5|0
1606702450000|2020-11-30 02:14:10|3852|3846|3852.1|3846.1|3852.6|3846.6|3851.6|3845.6|8
1606702460000|2020-11-30 02:14:20|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|1
1606702470000|2020-11-30 02:14:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1606702480000|2020-11-30 02:14:40|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|0
1606702510000|2020-11-30 02:15:10|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|0
1606702520000|2020-11-30 02:15:20|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3853.1|3847.1|1
1606702550000|2020-11-30 02:15:50|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1606702560000|2020-11-30 02:16:00|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|2
1606702580000|2020-11-30 02:16:20|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|2
1606702590000|2020-11-30 02:16:30|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|4
1606702660000|2020-11-30 02:17:40|||||||||3
1606702680000|2020-11-30 02:18:00|3853.6|3847.6|3852.1|3846.1|3853.6|3847.6|3852.1|3846.1|26
1606702690000|2020-11-30 02:18:10|3852.5|3846.5|3852.6|3846.6|3852.6|3846.6|3852.5|3846.5|0
1606702710000|2020-11-30 02:18:30|3852.5|3846.5|3852.1|3846.1|3852.5|3846.5|3851.6|3845.6|0
1606702750000|2020-11-30 02:19:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1606702760000|2020-11-30 02:19:20|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|1
1606702770000|2020-11-30 02:19:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606702780000|2020-11-30 02:19:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1606702790000|2020-11-30 02:19:50|3851.5|3845.5|3851.1|3845.1|3851.5|3845.5|3851.1|3845.1|0
1606702810000|2020-11-30 02:20:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1606702830000|2020-11-30 02:20:30|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1606702850000|2020-11-30 02:20:50|3850.6|3844.6|3849.6|3843.6|3850.6|3844.6|3849.6|3843.6|2
1606702860000|2020-11-30 02:21:00|3850.1|3844.1|3849.6|3843.6|3850.1|3844.1|3849.6|3843.6|0
1606702870000|2020-11-30 02:21:10|||||||||1
1606702890000|2020-11-30 02:21:30|3850|3844|3850.1|3844.1|3850.1|3844.1|3850|3844|0
1606702960000|2020-11-30 02:22:40|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|2
1606702970000|2020-11-30 02:22:50|3850|3844|3849.6|3843.6|3850|3844|3849.6|3843.6|0
1606702990000|2020-11-30 02:23:10|3849.1|3843.1|3849.1|3843.1|3850.1|3844.1|3849.1|3843.1|2
1606703010000|2020-11-30 02:23:30|3848.6|3842.6|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|0
1606703020000|2020-11-30 02:23:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1606703050000|2020-11-30 02:24:10|3849.5|3843.5|3849.6|3843.6|3849.6|3843.6|3849.5|3843.5|0
1606703060000|2020-11-30 02:24:20|||||||||1
1606703080000|2020-11-30 02:24:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3
1606703090000|2020-11-30 02:24:50|3848.6|3842.6|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|0
1606703100000|2020-11-30 02:25:00|3849.5|3843.5|3849.6|3843.6|3849.6|3843.6|3849.5|3843.5|0
1606703130000|2020-11-30 02:25:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|2
1606703160000|2020-11-30 02:26:00|3850.1|3844.1|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|1
1606703170000|2020-11-30 02:26:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1606703210000|2020-11-30 02:26:50|3850.7|3844.7|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|16
1606703270000|2020-11-30 02:27:50|||||||||3
1606703300000|2020-11-30 02:28:20|||||||||2
1606703380000|2020-11-30 02:29:40|||||||||2
1606703390000|2020-11-30 02:29:50|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|3850.5|3844.5|0
1606703400000|2020-11-30 02:30:00|3850.6|3844.6|3850.5|3844.5|3852|3846|3850.5|3844.5|16
1606703410000|2020-11-30 02:30:10|3849.5|3843.5|3849.5|3843.5|3850|3844|3849|3843|5
1606703420000|2020-11-30 02:30:20|3849.6|3843.6|3852.5|3846.5|3852.5|3846.5|3849.6|3843.6|5
1606703430000|2020-11-30 02:30:30|3851.7|3845.7|3852.5|3846.5|3852.5|3846.5|3851.5|3845.5|27
1606703440000|2020-11-30 02:30:40|3853.5|3847.5|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|12
1606703450000|2020-11-30 02:30:50|3853.5|3847.5|3852.6|3846.6|3853.5|3847.5|3852.5|3846.5|6
1606703460000|2020-11-30 02:31:00|3853|3847|3853.5|3847.5|3853.5|3847.5|3853|3847|0
1606703470000|2020-11-30 02:31:10|3853.1|3847.1|3853.5|3847.5|3853.5|3847.5|3853|3847|0
1606703480000|2020-11-30 02:31:20|3853.6|3847.6|3853.5|3847.5|3854.5|3848.5|3853.5|3847.5|4
1606703490000|2020-11-30 02:31:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1606703500000|2020-11-30 02:31:40|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|2
1606703510000|2020-11-30 02:31:50|3853.5|3847.5|3854|3848|3854|3848|3853.5|3847.5|1
1606703520000|2020-11-30 02:32:00|3853.5|3847.5|3852.5|3846.5|3853.5|3847.5|3852.5|3846.5|1
1606703530000|2020-11-30 02:32:10|||||||||4
1606703540000|2020-11-30 02:32:20|||||||||18
1606703550000|2020-11-30 02:32:30|||||||||4
1606703560000|2020-11-30 02:32:40|||||||||4
1606703570000|2020-11-30 02:32:50|3852.4|3846.4|3850.5|3844.5|3852.4|3846.4|3850.5|3844.5|7
1606703580000|2020-11-30 02:33:00|||||||||2
1606703590000|2020-11-30 02:33:10|3850.1|3844.1|3850.5|3844.5|3850.5|3844.5|3849.5|3843.5|6
1606703600000|2020-11-30 02:33:20|3850.6|3844.6|3851|3845|3851|3845|3850.6|3844.6|0
1606703610000|2020-11-30 02:33:30|3850.6|3844.6|3851.5|3845.5|3851.5|3845.5|3850.5|3844.5|0
1606703620000|2020-11-30 02:33:40|3851|3845|3852.5|3846.5|3852.5|3846.5|3851|3845|15
1606703630000|2020-11-30 02:33:50|||||||||1
1606703640000|2020-11-30 02:34:00|3853.5|3847.5|3853.5|3847.5|3853.6|3847.6|3853.5|3847.5|8
1606703650000|2020-11-30 02:34:10|3853.6|3847.6|3852.6|3846.6|3854|3848|3852.6|3846.6|2
1606703660000|2020-11-30 02:34:20|||||||||4
1606703670000|2020-11-30 02:34:30|||||||||1
1606703680000|2020-11-30 02:34:40|3853.5|3847.5|3854|3848|3854|3848|3853.5|3847.5|5
1606703700000|2020-11-30 02:35:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.5|3847.5|0
1606703710000|2020-11-30 02:35:10|3853.5|3847.5|3853.1|3847.1|3853.5|3847.5|3852.6|3846.6|2
1606703720000|2020-11-30 02:35:20|3853.2|3847.2|3854.1|3848.1|3854.1|3848.1|3853.2|3847.2|0
1606703730000|2020-11-30 02:35:30|3853.7|3847.7|3853.6|3847.6|3853.7|3847.7|3853.6|3847.6|0
1606703740000|2020-11-30 02:35:40|3853.7|3847.7|3853.7|3847.7|3854.2|3848.2|3853.6|3847.6|1
1606703750000|2020-11-30 02:35:50|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|1
1606703780000|2020-11-30 02:36:20|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.2|3847.2|0
1606703820000|2020-11-30 02:37:00|3853.5|3847.5|3852.6|3846.6|3853.5|3847.5|3852.6|3846.6|0
1606703830000|2020-11-30 02:37:10|3853|3847|3852.7|3846.7|3853.1|3847.1|3852.6|3846.6|1
1606703840000|2020-11-30 02:37:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1606703870000|2020-11-30 02:37:50|3853|3847|3853.1|3847.1|3853.1|3847.1|3853|3847|0
1606703880000|2020-11-30 02:38:00|3852.7|3846.7|3852.6|3846.6|3852.7|3846.7|3852.6|3846.6|0
1606703890000|2020-11-30 02:38:10|3852.7|3846.7|3852.6|3846.6|3852.7|3846.7|3852.6|3846.6|0
1606703900000|2020-11-30 02:38:20|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|5
1606703920000|2020-11-30 02:38:40|3852.6|3846.6|3853.1|3847.1|3853.7|3847.7|3852.6|3846.6|3
1606703930000|2020-11-30 02:38:50|3852.7|3846.7|3853.1|3847.1|3853.6|3847.6|3852.6|3846.6|1
1606703950000|2020-11-30 02:39:10|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3852.6|3846.6|7
1606703960000|2020-11-30 02:39:20|3852.6|3846.6|3852.6|3846.6|3852.7|3846.7|3852.6|3846.6|4
1606703970000|2020-11-30 02:39:30|3852.5|3846.5|3850.6|3844.6|3852.5|3846.5|3850.6|3844.6|1
1606703980000|2020-11-30 02:39:40|3850.5|3844.5|3848.6|3842.6|3850.5|3844.5|3848.6|3842.6|14
1606703990000|2020-11-30 02:39:50|3848.1|3842.1|3846.6|3840.6|3848.5|3842.5|3846.6|3840.6|14
1606704000000|2020-11-30 02:40:00|3847.6|3841.6|3848.1|3842.1|3848.1|3842.1|3847.6|3841.6|4
1606704010000|2020-11-30 02:40:10|3848.2|3842.2|3848.1|3842.1|3848.6|3842.6|3847.7|3841.7|4
1606704020000|2020-11-30 02:40:20|3848.2|3842.2|3848.6|3842.6|3848.6|3842.6|3848.2|3842.2|0
1606704030000|2020-11-30 02:40:30|3848.5|3842.5|3848.1|3842.1|3848.5|3842.5|3848|3842|1
1606704060000|2020-11-30 02:41:00|3847.7|3841.7|3847.6|3841.6|3847.7|3841.7|3847.6|3841.6|2
1606704070000|2020-11-30 02:41:10|3846.6|3840.6|3845.6|3839.6|3846.6|3840.6|3844.6|3838.6|18
1606704080000|2020-11-30 02:41:20|3846.1|3840.1|3847.6|3841.6|3847.6|3841.6|3846.1|3840.1|10
1606704090000|2020-11-30 02:41:30|3847.7|3841.7|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|2
1606704100000|2020-11-30 02:41:40|3847|3841|3846.6|3840.6|3847|3841|3846.1|3840.1|0
1606704120000|2020-11-30 02:42:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|5
1606704130000|2020-11-30 02:42:10|3847.2|3841.2|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|2
1606704140000|2020-11-30 02:42:20|3847.5|3841.5|3847.6|3841.6|3847.6|3841.6|3847.5|3841.5|0
1606704160000|2020-11-30 02:42:40|3848|3842|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|2
1606704170000|2020-11-30 02:42:50|3847.5|3841.5|3847.6|3841.6|3848.1|3842.1|3847.5|3841.5|0
1606704180000|2020-11-30 02:43:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|1
1606704190000|2020-11-30 02:43:10|3846.8|3840.8|3846.6|3840.6|3847.1|3841.1|3846.6|3840.6|1
1606704200000|2020-11-30 02:43:20|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|0
1606704210000|2020-11-30 02:43:30|3846.1|3840.1|3846.1|3840.1|3846.6|3840.6|3846.1|3840.1|1
1606704220000|2020-11-30 02:43:40|3845.7|3839.7|3845.6|3839.6|3845.7|3839.7|3845.6|3839.6|8
1606704230000|2020-11-30 02:43:50|3844.6|3838.6|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|6
1606704240000|2020-11-30 02:44:00|3844.2|3838.2|3843.6|3837.6|3844.2|3838.2|3843.6|3837.6|2
1606704250000|2020-11-30 02:44:10|3843.7|3837.7|3842.1|3836.1|3843.7|3837.7|3842.1|3836.1|5
1606704260000|2020-11-30 02:44:20|3841.6|3835.6|3840.6|3834.6|3842.6|3836.6|3840.6|3834.6|13
1606704270000|2020-11-30 02:44:30|3840.5|3834.5|3839.1|3833.1|3840.6|3834.6|3838.6|3832.6|7
1606704280000|2020-11-30 02:44:40|3839|3833|3837|3831|3839|3833|3836.6|3830.6|6
1606704290000|2020-11-30 02:44:50|3837.6|3831.6|3839.1|3833.1|3839.1|3833.1|3837.1|3831.1|8
1606704300000|2020-11-30 02:45:00|3838.7|3832.7|3837.1|3831.1|3838.7|3832.7|3837.1|3831.1|6
1606704310000|2020-11-30 02:45:10|3837|3831|3839.1|3833.1|3839.6|3833.6|3836.6|3830.6|7
1606704320000|2020-11-30 02:45:20|3839.2|3833.2|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|2
1606704330000|2020-11-30 02:45:30|3838.7|3832.7|3836.1|3830.1|3838.8|3832.8|3836.1|3830.1|14
1606704340000|2020-11-30 02:45:40|3836|3830|3834.6|3828.6|3836|3830|3834|3828|12
1606704350000|2020-11-30 02:45:50|3834.2|3828.2|3836.1|3830.1|3836.1|3830.1|3834.1|3828.1|7
1606704360000|2020-11-30 02:46:00|3836.2|3830.2|3837.7|3831.7|3838.2|3832.2|3836.2|3830.2|10
1606704370000|2020-11-30 02:46:10|3836.7|3830.7|3835.7|3829.7|3836.7|3830.7|3835.7|3829.7|22
1606704380000|2020-11-30 02:46:20|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3835.2|3829.2|13
1606704390000|2020-11-30 02:46:30|3836.8|3830.8|3836.7|3830.7|3836.8|3830.8|3836.7|3830.7|1
1606704400000|2020-11-30 02:46:40|3836.8|3830.8|3838.2|3832.2|3838.2|3832.2|3836.8|3830.8|1
1606704420000|2020-11-30 02:47:00|3837.8|3831.8|3837.2|3831.2|3837.8|3831.8|3836.7|3830.7|10
1606704430000|2020-11-30 02:47:10|3837.6|3831.6|3834.1|3828.1|3838.2|3832.2|3834.1|3828.1|23
1606704440000|2020-11-30 02:47:20|3834.5|3828.5|3834.1|3828.1|3835.6|3829.6|3834.1|3828.1|74
1606704450000|2020-11-30 02:47:30|3834.6|3828.6|3834.6|3828.6|3835.6|3829.6|3834.6|3828.6|21
1606704460000|2020-11-30 02:47:40|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|8
1606704470000|2020-11-30 02:47:50|3832.7|3826.7|3833.6|3827.6|3833.6|3827.6|3832.7|3826.7|15
1606704480000|2020-11-30 02:48:00|3833.1|3827.1|3831.6|3825.6|3833.5|3827.5|3831.6|3825.6|3
1606704490000|2020-11-30 02:48:10|3831.2|3825.2|3829.6|3823.6|3831.2|3825.2|3829.6|3823.6|11
1606704500000|2020-11-30 02:48:20|3829.7|3823.7|3831.1|3825.1|3831.1|3825.1|3829.7|3823.7|9
1606704510000|2020-11-30 02:48:30|3831|3825|3832.6|3826.6|3832.6|3826.6|3831|3825|12
1606704520000|2020-11-30 02:48:40|||||||||3
1606704540000|2020-11-30 02:49:00|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|12
1606704550000|2020-11-30 02:49:10|3832.5|3826.5|3832.1|3826.1|3832.5|3826.5|3832|3826|1
1606704560000|2020-11-30 02:49:20|3832.5|3826.5|3834.6|3828.6|3834.6|3828.6|3832.5|3826.5|2
1606704570000|2020-11-30 02:49:30|3834.5|3828.5|3834.6|3828.6|3834.6|3828.6|3834.1|3828.1|10
1606704580000|2020-11-30 02:49:40|3834.2|3828.2|3834.1|3828.1|3834.2|3828.2|3834.1|3828.1|1
1606704590000|2020-11-30 02:49:50|3833.7|3827.7|3833.6|3827.6|3833.7|3827.7|3833.6|3827.6|1
1606704600000|2020-11-30 02:50:00|3833.7|3827.7|3833.6|3827.6|3834.1|3828.1|3833.6|3827.6|1
1606704610000|2020-11-30 02:50:10|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|6
1606704620000|2020-11-30 02:50:20|3834.2|3828.2|3833.6|3827.6|3834.6|3828.6|3833.6|3827.6|1
1606704630000|2020-11-30 02:50:30|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3
1606704640000|2020-11-30 02:50:40|3833.2|3827.2|3832.7|3826.7|3833.6|3827.6|3832.6|3826.6|0
1606704650000|2020-11-30 02:50:50|3833.6|3827.6|3834.1|3828.1|3834.6|3828.6|3833.6|3827.6|4
1606704660000|2020-11-30 02:51:00|3834|3828|3833.6|3827.6|3834|3828|3833.1|3827.1|10
1606704670000|2020-11-30 02:51:10|3833.2|3827.2|3831.6|3825.6|3833.6|3827.6|3831.6|3825.6|4
1606704680000|2020-11-30 02:51:20|3831.7|3825.7|3832.1|3826.1|3832.1|3826.1|3831.7|3825.7|0
1606704690000|2020-11-30 02:51:30|3832.2|3826.2|3834.1|3828.1|3834.1|3828.1|3832.2|3826.2|8
1606704700000|2020-11-30 02:51:40|3834.2|3828.2|3835.6|3829.6|3835.6|3829.6|3834.1|3828.1|47
1606704710000|2020-11-30 02:51:50|3835.2|3829.2|3835.1|3829.1|3835.2|3829.2|3835.1|3829.1|0
1606704720000|2020-11-30 02:52:00|3835|3829|3834.6|3828.6|3835|3829|3834.6|3828.6|0
1606704730000|2020-11-30 02:52:10|3834.5|3828.5|3834.1|3828.1|3834.6|3828.6|3833.6|3827.6|8
1606704740000|2020-11-30 02:52:20|3834.2|3828.2|3834.6|3828.6|3834.6|3828.6|3834.2|3828.2|2
1606704770000|2020-11-30 02:52:50|3834.2|3828.2|3833.6|3827.6|3834.2|3828.2|3833.6|3827.6|2
1606704780000|2020-11-30 02:53:00|3832.6|3826.6|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|6
1606704800000|2020-11-30 02:53:20|3833.6|3827.6|3832.6|3826.6|3833.6|3827.6|3832.6|3826.6|8
1606704810000|2020-11-30 02:53:30|3833|3827|3833.6|3827.6|3833.6|3827.6|3833|3827|1
1606704820000|2020-11-30 02:53:40|3833.7|3827.7|3834.1|3828.1|3834.1|3828.1|3833.7|3827.7|1
1606704830000|2020-11-30 02:53:50|3834.2|3828.2|3834.6|3828.6|3834.6|3828.6|3834.2|3828.2|0
1606704860000|2020-11-30 02:54:20|3833.6|3827.6|3832.5|3826.5|3833.6|3827.6|3832.5|3826.5|4
1606704870000|2020-11-30 02:54:30|3832.6|3826.6|3833|3827|3833|3827|3832.6|3826.6|0
1606704880000|2020-11-30 02:54:40|3832.6|3826.6|3832.5|3826.5|3832.6|3826.6|3832.5|3826.5|1
1606704890000|2020-11-30 02:54:50|||||||||1
1606704900000|2020-11-30 02:55:00|3833.6|3827.6|3832.6|3826.6|3833.6|3827.6|3832.6|3826.6|17
1606704930000|2020-11-30 02:55:30|3833.1|3827.1|3833.6|3827.6|3833.6|3827.6|3832.7|3826.7|3
1606704940000|2020-11-30 02:55:40|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833|3827|4
1606704950000|2020-11-30 02:55:50|3833.2|3827.2|3834.6|3828.6|3834.6|3828.6|3833.2|3827.2|3
1606704960000|2020-11-30 02:56:00|3834.1|3828.1|3833.6|3827.6|3834.1|3828.1|3833.6|3827.6|2
1606704970000|2020-11-30 02:56:10|3833.7|3827.7|3834.1|3828.1|3834.1|3828.1|3833.7|3827.7|0
1606704980000|2020-11-30 02:56:20|3834.5|3828.5|3834.6|3828.6|3835.1|3829.1|3834.5|3828.5|3
1606704990000|2020-11-30 02:56:30|3834.7|3828.7|3835.1|3829.1|3835.1|3829.1|3834.7|3828.7|1
1606705000000|2020-11-30 02:56:40|3834.6|3828.6|3835.1|3829.1|3835.6|3829.6|3834.6|3828.6|5
1606705010000|2020-11-30 02:56:50|3835.2|3829.2|3836.6|3830.6|3836.6|3830.6|3835.2|3829.2|3
1606705020000|2020-11-30 02:57:00|3836.2|3830.2|3834.1|3828.1|3836.2|3830.2|3834.1|3828.1|6
1606705030000|2020-11-30 02:57:10|3833.7|3827.7|3833.6|3827.6|3833.7|3827.7|3833.6|3827.6|0
1606705040000|2020-11-30 02:57:20|3834|3828|3834.6|3828.6|3834.6|3828.6|3834|3828|2
1606705060000|2020-11-30 02:57:40|3834.1|3828.1|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|1
1606705070000|2020-11-30 02:57:50|3834.5|3828.5|3834.1|3828.1|3834.6|3828.6|3833.6|3827.6|0
1606705080000|2020-11-30 02:58:00|3834|3828|3833.6|3827.6|3834|3828|3833.6|3827.6|0
1606705090000|2020-11-30 02:58:10|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|6
1606705100000|2020-11-30 02:58:20|3832.2|3826.2|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|2
1606705110000|2020-11-30 02:58:30|3832|3826|3831.6|3825.6|3832|3826|3831.6|3825.6|2
1606705130000|2020-11-30 02:58:50|3831.7|3825.7|3832.1|3826.1|3832.6|3826.6|3831.6|3825.6|26
1606705140000|2020-11-30 02:59:00|3832|3826|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|1
1606705150000|2020-11-30 02:59:10|3831.7|3825.7|3832.1|3826.1|3832.1|3826.1|3831.7|3825.7|1
1606705160000|2020-11-30 02:59:20|3832.2|3826.2|3831.6|3825.6|3832.6|3826.6|3831.6|3825.6|57
1606705170000|2020-11-30 02:59:30|||||||||12
1606705180000|2020-11-30 02:59:40|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3831.6|3825.6|12
1606705190000|2020-11-30 02:59:50|3832.2|3826.2|3832.1|3826.1|3832.6|3826.6|3831.6|3825.6|3
1606705200000|2020-11-30 03:00:00|3832.5|3826.5|3830.1|3824.1|3832.6|3826.6|3830|3824|12
1606705210000|2020-11-30 03:00:10|3830.2|3824.2|3830.6|3824.6|3830.6|3824.6|3830.2|3824.2|9
1606705220000|2020-11-30 03:00:20|3831|3825|3831.1|3825.1|3831.6|3825.6|3830.6|3824.6|6
1606705230000|2020-11-30 03:00:30|3831|3825|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|0
1606705240000|2020-11-30 03:00:40|3831.5|3825.5|3832.1|3826.1|3832.1|3826.1|3831.5|3825.5|4
1606705250000|2020-11-30 03:00:50|3832.5|3826.5|3832.6|3826.6|3832.6|3826.6|3832.2|3826.2|3
1606705260000|2020-11-30 03:01:00|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|2
1606705270000|2020-11-30 03:01:10|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|2
1606705280000|2020-11-30 03:01:20|3832|3826|3829.6|3823.6|3832|3826|3829.6|3823.6|4
1606705290000|2020-11-30 03:01:30|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|30
1606705300000|2020-11-30 03:01:40|3829.5|3823.5|3829.5|3823.5|3830|3824|3829.5|3823.5|6
1606705310000|2020-11-30 03:01:50|3829|3823|3830|3824|3830|3824|3829|3823|0
1606705320000|2020-11-30 03:02:00|3829.5|3823.5|3827.5|3821.5|3829.5|3823.5|3827.5|3821.5|31
1606705330000|2020-11-30 03:02:10|||||||||26
1606705340000|2020-11-30 03:02:20|3828|3822|3828.5|3822.5|3828.5|3822.5|3827.5|3821.5|19
1606705350000|2020-11-30 03:02:30|3828.1|3822.1|3828|3822|3828.1|3822.1|3828|3822|4
1606705360000|2020-11-30 03:02:40|3828.5|3822.5|3827.5|3821.5|3829|3823|3827.5|3821.5|19
1606705370000|2020-11-30 03:02:50|3827.6|3821.6|3828|3822|3828.5|3822.5|3827.5|3821.5|4
1606705380000|2020-11-30 03:03:00|3827.6|3821.6|3827.5|3821.5|3827.6|3821.6|3827.5|3821.5|0
1606705390000|2020-11-30 03:03:10|3826|3820|3826|3820|3826|3820|3825|3819|22
1606705400000|2020-11-30 03:03:20|||||||||1
1606705410000|2020-11-30 03:03:30|3825.5|3819.5|3826.5|3820.5|3826.5|3820.5|3825.5|3819.5|6
1606705420000|2020-11-30 03:03:40|3826|3820|3826.5|3820.5|3827.4|3821.4|3826|3820|17
1606705430000|2020-11-30 03:03:50|||||||||7
1606705440000|2020-11-30 03:04:00|3824.5|3818.5|3823.5|3817.5|3825|3819|3823.5|3817.5|25
1606705450000|2020-11-30 03:04:10|3823.6|3817.6|3824|3818|3824|3818|3823.5|3817.5|12
1606705460000|2020-11-30 03:04:20|3824.1|3818.1|3824|3818|3824.5|3818.5|3824|3818|0
1606705470000|2020-11-30 03:04:30|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|1
1606705480000|2020-11-30 03:04:40|3823.5|3817.5|3824.5|3818.5|3824.5|3818.5|3822.5|3816.5|28
1606705490000|2020-11-30 03:04:50|3825|3819|3825.5|3819.5|3825.5|3819.5|3824.5|3818.5|9
1606705500000|2020-11-30 03:05:00|3825|3819|3824|3818|3825.5|3819.5|3824|3818|15
1606705510000|2020-11-30 03:05:10|3823.6|3817.6|3823.5|3817.5|3823.6|3817.6|3823.5|3817.5|1
1606705520000|2020-11-30 03:05:20|3824.5|3818.5|3824|3818|3824.5|3818.5|3822.5|3816.5|70
1606705530000|2020-11-30 03:05:30|3824.1|3818.1|3825|3819|3825|3819|3824.1|3818.1|1
1606705540000|2020-11-30 03:05:40|3823.5|3817.5|3822.5|3816.5|3823.5|3817.5|3822.5|3816.5|18
1606705550000|2020-11-30 03:05:50|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|39
1606705560000|2020-11-30 03:06:00|3820|3814|3820|3814|3820.5|3814.5|3818.6|3812.6|26
1606705570000|2020-11-30 03:06:10|3819.5|3813.5|3816.5|3810.5|3819.5|3813.5|3816.5|3810.5|42
1606705580000|2020-11-30 03:06:20|3817|3811|3818|3812|3818|3812|3817|3811|14
1606705590000|2020-11-30 03:06:30|3817.6|3811.6|3818|3812|3818.5|3812.5|3817.5|3811.5|7
1606705600000|2020-11-30 03:06:40|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3816.5|3810.5|4
1606705610000|2020-11-30 03:06:50|3816.5|3810.5|3815.5|3809.5|3816.5|3810.5|3815|3809|30
1606705620000|2020-11-30 03:07:00|3815.4|3809.4|3815.5|3809.5|3815.5|3809.5|3814.5|3808.5|5
1606705630000|2020-11-30 03:07:10|3815.6|3809.6|3816.5|3810.5|3816.5|3810.5|3815.6|3809.6|8
1606705640000|2020-11-30 03:07:20|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|6
1606705650000|2020-11-30 03:07:30|3814.5|3808.5|3814|3808|3814.5|3808.5|3813.5|3807.5|5
1606705660000|2020-11-30 03:07:40|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|9
1606705670000|2020-11-30 03:07:50|3814.5|3808.5|3814.5|3808.5|3815.5|3809.5|3814.5|3808.5|10
1606705680000|2020-11-30 03:08:00|3813.5|3807.5|3809.5|3803.5|3813.5|3807.5|3809.5|3803.5|41
1606705690000|2020-11-30 03:08:10|3809.6|3803.6|3812.5|3806.5|3812.5|3806.5|3809.6|3803.6|20
1606705700000|2020-11-30 03:08:20|3812.6|3806.6|3812|3806|3814|3808|3812|3806|15
1606705710000|2020-11-30 03:08:30|3812.5|3806.5|3813.5|3807.5|3814|3808|3811.6|3805.6|13
1606705720000|2020-11-30 03:08:40|3813|3807|3810|3804|3813|3807|3810|3804|27
1606705740000|2020-11-30 03:09:00|3810.5|3804.5|3812.5|3806.5|3812.5|3806.5|3810.5|3804.5|5
1606705750000|2020-11-30 03:09:10|3812.6|3806.6|3813|3807|3813.5|3807.5|3812.5|3806.5|13
1606705760000|2020-11-30 03:09:20|3813.5|3807.5|3813|3807|3814.5|3808.5|3813|3807|3
1606705770000|2020-11-30 03:09:30|3813.5|3807.5|3811|3805|3813.5|3807.5|3810.5|3804.5|6
1606705780000|2020-11-30 03:09:40|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|2
1606705790000|2020-11-30 03:09:50|3813|3807|3813|3807|3813|3807|3813|3807|1
1606705800000|2020-11-30 03:10:00|3812.6|3806.6|3811|3805|3812.6|3806.6|3811|3805|9
1606705810000|2020-11-30 03:10:10|3810.5|3804.5|3811|3805|3811.5|3805.5|3810.5|3804.5|7
1606705820000|2020-11-30 03:10:20|3811.5|3805.5|3813.5|3807.5|3813.5|3807.5|3810.5|3804.5|8
1606705840000|2020-11-30 03:10:40|3814|3808|3812.5|3806.5|3814|3808|3812.5|3806.5|18
1606705860000|2020-11-30 03:11:00|3812.4|3806.4|3808|3802|3812.4|3806.4|3808|3802|54
1606705870000|2020-11-30 03:11:10|3807.5|3801.5|3807.1|3801.1|3807.5|3801.5|3807.1|3801.1|27
1606705880000|2020-11-30 03:11:20|3806.6|3800.6|3804.5|3798.5|3806.6|3800.6|3803.6|3797.6|21
1606705890000|2020-11-30 03:11:30|3804.9|3798.9|3804.9|3798.9|3805.4|3799.4|3804.9|3798.9|21
1606705900000|2020-11-30 03:11:40|3804.5|3798.5|3806.3|3800.3|3806.3|3800.3|3804.5|3798.5|15
1606705910000|2020-11-30 03:11:50|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|11
1606705920000|2020-11-30 03:12:00|3805.8|3799.8|3805.4|3799.4|3805.8|3799.8|3804.9|3798.9|6
1606705930000|2020-11-30 03:12:10|3805.8|3799.8|3808.2|3802.2|3808.2|3802.2|3805.8|3799.8|9
1606705940000|2020-11-30 03:12:20|3808.7|3802.7|3808.2|3802.2|3808.7|3802.7|3808.2|3802.2|8
1606705950000|2020-11-30 03:12:30|3807.3|3801.3|3806.8|3800.8|3807.7|3801.7|3806.3|3800.3|13
1606705960000|2020-11-30 03:12:40|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3807.3|3801.3|7
1606705970000|2020-11-30 03:12:50|3807.8|3801.8|3808.7|3802.7|3808.7|3802.7|3807.8|3801.8|1
1606705980000|2020-11-30 03:13:00|3808.8|3802.8|3804|3798|3809.2|3803.2|3803.6|3797.6|33
1606705990000|2020-11-30 03:13:10|3803.6|3797.6|3804.9|3798.9|3804.9|3798.9|3803.6|3797.6|33
1606706000000|2020-11-30 03:13:20|3804.5|3798.5|3806.2|3800.2|3806.7|3800.7|3804.5|3798.5|23
1606706010000|2020-11-30 03:13:30|3804.8|3798.8|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|4
1606706020000|2020-11-30 03:13:40|3805.2|3799.2|3805.2|3799.2|3805.7|3799.7|3804.8|3798.8|3
1606706030000|2020-11-30 03:13:50|3804.8|3798.8|3808.5|3802.5|3809|3803|3804.8|3798.8|22
1606706040000|2020-11-30 03:14:00|3808.9|3802.9|3808.5|3802.5|3808.9|3802.9|3808|3802|6
1606706050000|2020-11-30 03:14:10|3808|3802|3808.5|3802.5|3809.1|3803.1|3808|3802|13
1606706060000|2020-11-30 03:14:20|3808.6|3802.6|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|0
1606706070000|2020-11-30 03:14:30|3809.1|3803.1|3808|3802|3809.1|3803.1|3808|3802|3
1606706080000|2020-11-30 03:14:40|3809|3803|3809|3803|3809|3803|3809|3803|4
1606706090000|2020-11-30 03:14:50|3811|3805|3809.5|3803.5|3811|3805|3809.5|3803.5|30
1606706100000|2020-11-30 03:15:00|3809.4|3803.4|3807.1|3801.1|3809.4|3803.4|3807.1|3801.1|4
1606706110000|2020-11-30 03:15:10|3807.2|3801.2|3808.6|3802.6|3808.6|3802.6|3807.2|3801.2|1
1606706120000|2020-11-30 03:15:20|3808.1|3802.1|3808.9|3802.9|3809.3|3803.3|3808.1|3802.1|3
1606706130000|2020-11-30 03:15:30|3809.3|3803.3|3810.2|3804.2|3810.2|3804.2|3809.3|3803.3|1
1606706140000|2020-11-30 03:15:40|3810.7|3804.7|3811.1|3805.1|3811.1|3805.1|3810.7|3804.7|4
1606706150000|2020-11-30 03:15:50|3811.6|3805.6|3811.6|3805.6|3812.1|3806.1|3811.1|3805.1|8
1606706160000|2020-11-30 03:16:00|3812.6|3806.6|3813.5|3807.5|3814|3808|3812.6|3806.6|7
1606706170000|2020-11-30 03:16:10|3813.1|3807.1|3813.5|3807.5|3813.5|3807.5|3813|3807|4
1606706180000|2020-11-30 03:16:20|3813.6|3807.6|3813.5|3807.5|3814|3808|3813.5|3807.5|4
1606706190000|2020-11-30 03:16:30|3813.4|3807.4|3814|3808|3814|3808|3813|3807|1
1606706200000|2020-11-30 03:16:40|3813.9|3807.9|3814|3808|3814|3808|3813.5|3807.5|8
1606706210000|2020-11-30 03:16:50|3814.1|3808.1|3814|3808|3814.1|3808.1|3814|3808|1
1606706220000|2020-11-30 03:17:00|3814.1|3808.1|3814.5|3808.5|3814.6|3808.6|3814.1|3808.1|4
1606706230000|2020-11-30 03:17:10|3814.4|3808.4|3814|3808|3814.5|3808.5|3814|3808|0
1606706240000|2020-11-30 03:17:20|3816.5|3810.5|3816|3810|3817.5|3811.5|3816|3810|66
1606706250000|2020-11-30 03:17:30|3816.5|3810.5|3816|3810|3817|3811|3816|3810|5
1606706260000|2020-11-30 03:17:40|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|21
1606706270000|2020-11-30 03:17:50|3815.4|3809.4|3814|3808|3815.4|3809.4|3814|3808|2
1606706280000|2020-11-30 03:18:00|3814.1|3808.1|3815|3809|3815|3809|3814.1|3808.1|4
1606706290000|2020-11-30 03:18:10|3814|3808|3814|3808|3814.1|3808.1|3814|3808|3
1606706300000|2020-11-30 03:18:20|3814.4|3808.4|3815|3809|3815|3809|3814.4|3808.4|0
1606706310000|2020-11-30 03:18:30|3816|3810|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|17
1606706320000|2020-11-30 03:18:40|3816.9|3810.9|3817|3811|3817|3811|3816.9|3810.9|0
1606706330000|2020-11-30 03:18:50|3816|3810|3816|3810|3816|3810|3816|3810|2
1606706340000|2020-11-30 03:19:00|3817|3811|3817|3811|3817|3811|3816|3810|8
1606706350000|2020-11-30 03:19:10|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|2
1606706360000|2020-11-30 03:19:20|3816.4|3810.4|3816|3810|3816.5|3810.5|3816|3810|0
1606706370000|2020-11-30 03:19:30|3816.4|3810.4|3815|3809|3816.5|3810.5|3815|3809|3
1606706380000|2020-11-30 03:19:40|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|5
1606706390000|2020-11-30 03:19:50|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|2
1606706410000|2020-11-30 03:20:10|3816|3810|3816|3810|3816.1|3810.1|3816|3810|4
1606706420000|2020-11-30 03:20:20|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|2
1606706440000|2020-11-30 03:20:40|3815.9|3809.9|3815.5|3809.5|3816|3810|3815.5|3809.5|5
1606706460000|2020-11-30 03:21:00|3815.9|3809.9|3816.5|3810.5|3817|3811|3815.9|3809.9|3
1606706470000|2020-11-30 03:21:10|3816.9|3810.9|3817|3811|3817|3811|3816.9|3810.9|1
1606706480000|2020-11-30 03:21:20|3816.9|3810.9|3816|3810|3816.9|3810.9|3816|3810|1
1606706490000|2020-11-30 03:21:30|3815.9|3809.9|3816|3810|3816|3810|3815|3809|2
1606706500000|2020-11-30 03:21:40|3816.4|3810.4|3817.1|3811.1|3817.1|3811.1|3816.4|3810.4|1
1606706510000|2020-11-30 03:21:50|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|4
1606706520000|2020-11-30 03:22:00|3816.7|3810.7|3815.8|3809.8|3816.7|3810.7|3815.8|3809.8|4
1606706530000|2020-11-30 03:22:10|3815.9|3809.9|3815.3|3809.3|3816.3|3810.3|3815.3|3809.3|10
1606706540000|2020-11-30 03:22:20|3815.4|3809.4|3815.8|3809.8|3815.9|3809.9|3815.4|3809.4|0
1606706550000|2020-11-30 03:22:30|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3815.3|3809.3|0
1606706560000|2020-11-30 03:22:40|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|5
1606706570000|2020-11-30 03:22:50|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|1
1606706580000|2020-11-30 03:23:00|3814.9|3808.9|3814.9|3808.9|3815.3|3809.3|3814.9|3808.9|1
1606706590000|2020-11-30 03:23:10|3814.5|3808.5|3814.9|3808.9|3814.9|3808.9|3814.5|3808.5|3
1606706600000|2020-11-30 03:23:20|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|0
1606706610000|2020-11-30 03:23:30|3814.4|3808.4|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|0
1606706620000|2020-11-30 03:23:40|3814.3|3808.3|3813.4|3807.4|3814.3|3808.3|3813.4|3807.4|11
1606706630000|2020-11-30 03:23:50|3814|3808|3813.4|3807.4|3814.4|3808.4|3813.4|3807.4|16
1606706640000|2020-11-30 03:24:00|3814.3|3808.3|3815|3809|3815|3809|3814.3|3808.3|15
1606706650000|2020-11-30 03:24:10|3814.9|3808.9|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|2
1606706660000|2020-11-30 03:24:20|3815|3809|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|5
1606706670000|2020-11-30 03:24:30|3815.3|3809.3|3814.9|3808.9|3815.3|3809.3|3814.9|3808.9|1
1606706680000|2020-11-30 03:24:40|3814.8|3808.8|3814.9|3808.9|3815|3809|3814.8|3808.8|0
1606706690000|2020-11-30 03:24:50|3815.3|3809.3|3813.4|3807.4|3815.3|3809.3|3813.4|3807.4|7
1606706700000|2020-11-30 03:25:00|3813.3|3807.3|3814.3|3808.3|3814.3|3808.3|3813.3|3807.3|39
1606706710000|2020-11-30 03:25:10|3814.4|3808.4|3815.3|3809.3|3815.4|3809.4|3814.4|3808.4|2
1606706720000|2020-11-30 03:25:20|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|1
1606706730000|2020-11-30 03:25:30|3813.8|3807.8|3813.4|3807.4|3813.9|3807.9|3813.3|3807.3|0
1606706740000|2020-11-30 03:25:40|3813.3|3807.3|3813.4|3807.4|3813.4|3807.4|3813.3|3807.3|1
1606706750000|2020-11-30 03:25:50|3813.5|3807.5|3814.3|3808.3|3814.4|3808.4|3813.5|3807.5|4
1606706760000|2020-11-30 03:26:00|3814.4|3808.4|3813.4|3807.4|3814.4|3808.4|3813.3|3807.3|17
1606706770000|2020-11-30 03:26:10|3813.9|3807.9|3813.4|3807.4|3814.3|3808.3|3813.4|3807.4|3
1606706780000|2020-11-30 03:26:20|3813.5|3807.5|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606706790000|2020-11-30 03:26:30|3813.8|3807.8|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1606706800000|2020-11-30 03:26:40|3814.3|3808.3|3813.9|3807.9|3814.3|3808.3|3813.4|3807.4|2
1606706810000|2020-11-30 03:26:50|3813.5|3807.5|3813.9|3807.9|3813.9|3807.9|3813.3|3807.3|0
1606706820000|2020-11-30 03:27:00|3813.5|3807.5|3813.3|3807.3|3813.5|3807.5|3813.3|3807.3|4
1606706840000|2020-11-30 03:27:20|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1606706850000|2020-11-30 03:27:30|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1606706860000|2020-11-30 03:27:40|3813.2|3807.2|3813.3|3807.3|3813.8|3807.8|3813.2|3807.2|3
1606706870000|2020-11-30 03:27:50|3813.2|3807.2|3810.8|3804.8|3813.2|3807.2|3810.8|3804.8|46
1606706880000|2020-11-30 03:28:00|3810.7|3804.7|3810.8|3804.8|3811.2|3805.2|3810.3|3804.3|10
1606706890000|2020-11-30 03:28:10|3811.2|3805.2|3811.2|3805.2|3811.3|3805.3|3811.2|3805.2|0
1606706900000|2020-11-30 03:28:20|3811.3|3805.3|3810.8|3804.8|3811.4|3805.4|3810.8|3804.8|1
1606706910000|2020-11-30 03:28:30|3811.2|3805.2|3811.2|3805.2|3811.8|3805.8|3811.2|3805.2|2
1606706920000|2020-11-30 03:28:40|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|1
1606706940000|2020-11-30 03:29:00|3812.2|3806.2|3813.1|3807.1|3813.1|3807.1|3812.2|3806.2|5
1606706950000|2020-11-30 03:29:10|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|2
1606706960000|2020-11-30 03:29:20|3813.1|3807.1|3813.8|3807.8|3813.8|3807.8|3813.1|3807.1|0
1606706970000|2020-11-30 03:29:30|3813.4|3807.4|3813.2|3807.2|3813.4|3807.4|3813.2|3807.2|0
1606706990000|2020-11-30 03:29:50|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|4
1606707000000|2020-11-30 03:30:00|3812.3|3806.3|3814.3|3808.3|3814.3|3808.3|3812.2|3806.2|6
1606707010000|2020-11-30 03:30:10|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3
1606707020000|2020-11-30 03:30:20|3814.8|3808.8|3814.7|3808.7|3814.8|3808.8|3814.7|3808.7|0
1606707030000|2020-11-30 03:30:30|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3
1606707060000|2020-11-30 03:31:00|3814.6|3808.6|3815.2|3809.2|3815.2|3809.2|3814.6|3808.6|4
1606707080000|2020-11-30 03:31:20|3812.3|3806.3|3811.3|3805.3|3812.3|3806.3|3811.3|3805.3|13
1606707090000|2020-11-30 03:31:30|3811.2|3805.2|3811.3|3805.3|3811.9|3805.9|3811.2|3805.2|5
1606707100000|2020-11-30 03:31:40|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3
1606707110000|2020-11-30 03:31:50|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|0
1606707120000|2020-11-30 03:32:00|3812.2|3806.2|3811.4|3805.4|3812.2|3806.2|3811.4|3805.4|1
1606707130000|2020-11-30 03:32:10|3812.3|3806.3|3811.8|3805.8|3812.3|3806.3|3811.3|3805.3|5
1606707150000|2020-11-30 03:32:30|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|1
1606707160000|2020-11-30 03:32:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|1
1606707170000|2020-11-30 03:32:50|3810.8|3804.8|3810.3|3804.3|3810.8|3804.8|3810.3|3804.3|0
1606707180000|2020-11-30 03:33:00|3810.7|3804.7|3808.9|3802.9|3810.8|3804.8|3808.9|3802.9|21
1606707190000|2020-11-30 03:33:10|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|1
1606707200000|2020-11-30 03:33:20|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.9|3802.9|1
1606707210000|2020-11-30 03:33:30|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.8|3802.8|3
1606707230000|2020-11-30 03:33:50|3809.3|3803.3|3808.9|3802.9|3809.3|3803.3|3808.9|3802.9|6
1606707240000|2020-11-30 03:34:00|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|3
1606707250000|2020-11-30 03:34:10|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1606707280000|2020-11-30 03:34:40|3808.7|3802.7|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|3
1606707290000|2020-11-30 03:34:50|3807.9|3801.9|3808.3|3802.3|3808.3|3802.3|3807.9|3801.9|2
1606707300000|2020-11-30 03:35:00|3808.4|3802.4|3808.8|3802.8|3808.8|3802.8|3808.4|3802.4|1
1606707310000|2020-11-30 03:35:10|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.1|3803.1|1
1606707320000|2020-11-30 03:35:20|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|7
1606707330000|2020-11-30 03:35:30|3807.8|3801.8|3807.2|3801.2|3807.8|3801.8|3807.2|3801.2|6
1606707340000|2020-11-30 03:35:40|3807.3|3801.3|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|2
1606707350000|2020-11-30 03:35:50|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1606707360000|2020-11-30 03:36:00|3807.8|3801.8|3808.2|3802.2|3808.2|3802.2|3807.8|3801.8|2
1606707370000|2020-11-30 03:36:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1606707380000|2020-11-30 03:36:20|3807.7|3801.7|3807.3|3801.3|3807.7|3801.7|3806.9|3800.9|4
1606707400000|2020-11-30 03:36:40|3806.9|3800.9|3806.9|3800.9|3807.3|3801.3|3806.9|3800.9|2
1606707410000|2020-11-30 03:36:50|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|5
1606707420000|2020-11-30 03:37:00|3805.9|3799.9|3806.3|3800.3|3806.7|3800.7|3805.9|3799.9|9
1606707430000|2020-11-30 03:37:10|3806.7|3800.7|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|0
1606707440000|2020-11-30 03:37:20|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|0
1606707450000|2020-11-30 03:37:30|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.4|3800.4|2
1606707460000|2020-11-30 03:37:40|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|0
1606707470000|2020-11-30 03:37:50|3806.4|3800.4|3806.8|3800.8|3806.8|3800.8|3806.4|3800.4|0
1606707480000|2020-11-30 03:38:00|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.3|3800.3|4
1606707490000|2020-11-30 03:38:10|3806.4|3800.4|3807.8|3801.8|3808.3|3802.3|3806.4|3800.4|10
1606707500000|2020-11-30 03:38:20|3808.2|3802.2|3808.3|3802.3|3808.3|3802.3|3808.2|3802.2|0
1606707510000|2020-11-30 03:38:30|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1606707530000|2020-11-30 03:38:50|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|8
1606707550000|2020-11-30 03:39:10|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1606707560000|2020-11-30 03:39:20|3809.5|3803.5|3809.9|3803.9|3809.9|3803.9|3809.5|3803.5|2
1606707600000|2020-11-30 03:40:00|3809.4|3803.4|3809.9|3803.9|3810.4|3804.4|3809.4|3803.4|4
1606707610000|2020-11-30 03:40:10|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606707630000|2020-11-30 03:40:30|||||||||2
1606707640000|2020-11-30 03:40:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|4
1606707650000|2020-11-30 03:40:50|||||||||2
1606707660000|2020-11-30 03:41:00|||||||||2
1606707680000|2020-11-30 03:41:20|3811.9|3805.9|3811.9|3805.9|3812.3|3806.3|3811.9|3805.9|4
1606707690000|2020-11-30 03:41:30|3811.4|3805.4|3810.3|3804.3|3811.4|3805.4|3810.3|3804.3|11
1606707750000|2020-11-30 03:42:30|3810.4|3804.4|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|1
1606707760000|2020-11-30 03:42:40|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|6
1606707790000|2020-11-30 03:43:10|||||||||1
1606707800000|2020-11-30 03:43:20|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|5
1606707820000|2020-11-30 03:43:40|3808.9|3802.9|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|3
1606707830000|2020-11-30 03:43:50|3809.4|3803.4|3809.7|3803.7|3809.8|3803.8|3809.4|3803.4|2
1606707840000|2020-11-30 03:44:00|3809.3|3803.3|3809.7|3803.7|3809.7|3803.7|3809.3|3803.3|1
1606707850000|2020-11-30 03:44:10|3809.6|3803.6|3810.2|3804.2|3810.2|3804.2|3809.6|3803.6|1
1606707890000|2020-11-30 03:44:50|3809.8|3803.8|3810.2|3804.2|3810.2|3804.2|3809.4|3803.4|5
1606707930000|2020-11-30 03:45:30|3810.8|3804.8|3810.2|3804.2|3810.8|3804.8|3810.2|3804.2|4
1606707960000|2020-11-30 03:46:00|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|1
1606707980000|2020-11-30 03:46:20|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1606708000000|2020-11-30 03:46:40|3808.8|3802.8|3808.8|3802.8|3809.2|3803.2|3808.3|3802.3|3
1606708010000|2020-11-30 03:46:50|3808.7|3802.7|3808.8|3802.8|3808.8|3802.8|3808.3|3802.3|1
1606708020000|2020-11-30 03:47:00|3808.4|3802.4|3808.3|3802.3|3808.4|3802.4|3808.3|3802.3|0
1606708030000|2020-11-30 03:47:10|3808.4|3802.4|3808.3|3802.3|3808.8|3802.8|3808.3|3802.3|1
1606708060000|2020-11-30 03:47:40|3808.4|3802.4|3809.2|3803.2|3809.3|3803.3|3808.4|3802.4|1
1606708080000|2020-11-30 03:48:00|3809.3|3803.3|3809.2|3803.2|3809.8|3803.8|3809.2|3803.2|0
1606708090000|2020-11-30 03:48:10|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|0
1606708110000|2020-11-30 03:48:30|3809.4|3803.4|3809.8|3803.8|3810.2|3804.2|3809.4|3803.4|1
1606708120000|2020-11-30 03:48:40|3810.2|3804.2|3809.8|3803.8|3810.2|3804.2|3809.3|3803.3|1
1606708140000|2020-11-30 03:49:00|3809.7|3803.7|3809.3|3803.3|3809.7|3803.7|3809.3|3803.3|0
1606708150000|2020-11-30 03:49:10|3809.2|3803.2|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|0
1606708180000|2020-11-30 03:49:40|3809.2|3803.2|3808.3|3802.3|3809.2|3803.2|3808.3|3802.3|2
1606708210000|2020-11-30 03:50:10|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|5
1606708220000|2020-11-30 03:50:20|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|5
1606708230000|2020-11-30 03:50:30|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|23
1606708240000|2020-11-30 03:50:40|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606708260000|2020-11-30 03:51:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3
1606708290000|2020-11-30 03:51:30|3807.8|3801.8|3807.4|3801.4|3807.8|3801.8|3807.4|3801.4|0
1606708300000|2020-11-30 03:51:40|3807.3|3801.3|3806.9|3800.9|3807.3|3801.3|3806.9|3800.9|2
1606708310000|2020-11-30 03:51:50|3806.8|3800.8|3806.9|3800.9|3807.3|3801.3|3806.4|3800.4|1
1606708320000|2020-11-30 03:52:00|3807.3|3801.3|3807.4|3801.4|3807.4|3801.4|3807.3|3801.3|0
1606708330000|2020-11-30 03:52:10|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|1
1606708340000|2020-11-30 03:52:20|||||||||1
1606708370000|2020-11-30 03:52:50|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606708380000|2020-11-30 03:53:00|3808.3|3802.3|3807.4|3801.4|3808.3|3802.3|3807.4|3801.4|3
1606708390000|2020-11-30 03:53:10|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1606708410000|2020-11-30 03:53:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606708440000|2020-11-30 03:54:00|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|2
1606708470000|2020-11-30 03:54:30|3808.3|3802.3|3808.9|3802.9|3808.9|3802.9|3808.3|3802.3|3
1606708480000|2020-11-30 03:54:40|3808.8|3802.8|3808.9|3802.9|3808.9|3802.9|3808.8|3802.8|1
1606708490000|2020-11-30 03:54:50|3809.3|3803.3|3809.3|3803.3|3810.3|3804.3|3809.3|3803.3|4
1606708500000|2020-11-30 03:55:00|3810.2|3804.2|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|4
1606708580000|2020-11-30 03:56:20|3809.9|3803.9|3810.3|3804.3|3810.3|3804.3|3809.9|3803.9|0
1606708590000|2020-11-30 03:56:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|3
1606708610000|2020-11-30 03:56:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1606708620000|2020-11-30 03:57:00|3811.8|3805.8|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|1
1606708630000|2020-11-30 03:57:10|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|1
1606708640000|2020-11-30 03:57:20|||||||||1
1606708650000|2020-11-30 03:57:30|3811.4|3805.4|3811.8|3805.8|3811.8|3805.8|3811.4|3805.4|0
1606708660000|2020-11-30 03:57:40|3811.9|3805.9|3811.3|3805.3|3811.9|3805.9|3811.3|3805.3|0
1606708670000|2020-11-30 03:57:50|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|2
1606708680000|2020-11-30 03:58:00|3811.7|3805.7|3811.2|3805.2|3811.7|3805.7|3811.2|3805.2|0
1606708700000|2020-11-30 03:58:20|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|3810.8|3804.8|1
1606708710000|2020-11-30 03:58:30|3810.4|3804.4|3810.8|3804.8|3811.2|3805.2|3810.3|3804.3|2
1606708720000|2020-11-30 03:58:40|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1606708730000|2020-11-30 03:58:50|||||||||11
1606708770000|2020-11-30 03:59:30|||||||||5
1606708790000|2020-11-30 03:59:50|||||||||71
1606708800000|2020-11-30 04:00:00|3811.3|3805.3|3811.7|3805.7|3811.7|3805.7|3811.2|3805.2|2
1606708810000|2020-11-30 04:00:10|3811.8|3805.8|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|0
1606708820000|2020-11-30 04:00:20|||||||||6
1606708830000|2020-11-30 04:00:30|||||||||1
1606708840000|2020-11-30 04:00:40|3811.8|3805.8|3811.7|3805.7|3811.8|3805.8|3811.7|3805.7|1
1606708850000|2020-11-30 04:00:50|3811.8|3805.8|3811.2|3805.2|3811.8|3805.8|3811.2|3805.2|6
1606708860000|2020-11-30 04:01:00|3810.8|3804.8|3810.7|3804.7|3810.8|3804.8|3810.7|3804.7|1
1606708870000|2020-11-30 04:01:10|3810.6|3804.6|3811.3|3805.3|3811.3|3805.3|3810.6|3804.6|1
1606708890000|2020-11-30 04:01:30|3812.3|3806.3|3811.8|3805.8|3812.3|3806.3|3811.8|3805.8|1
1606708900000|2020-11-30 04:01:40|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|0
1606708920000|2020-11-30 04:02:00|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1606709000000|2020-11-30 04:03:20|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|1
1606709070000|2020-11-30 04:04:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606709080000|2020-11-30 04:04:40|3812.4|3806.4|3811.4|3805.4|3812.4|3806.4|3811.4|3805.4|4
1606709150000|2020-11-30 04:05:50|3811|3805|3809.4|3803.4|3811|3805|3809.4|3803.4|9
1606709200000|2020-11-30 04:06:40|3809|3803|3809.4|3803.4|3809.9|3803.9|3808.6|3802.6|3
1606709210000|2020-11-30 04:06:50|3809.5|3803.5|3810.4|3804.4|3810.4|3804.4|3809.5|3803.5|1
1606709230000|2020-11-30 04:07:10|3810|3804|3809.4|3803.4|3810|3804|3809.4|3803.4|0
1606709240000|2020-11-30 04:07:20|3809|3803|3809|3803|3809|3803|3809|3803|2
1606709250000|2020-11-30 04:07:30|3808.9|3802.9|3808.5|3802.5|3808.9|3802.9|3808.5|3802.5|0
1606709260000|2020-11-30 04:07:40|3808.6|3802.6|3809|3803|3809|3803|3808.6|3802.6|1
1606709270000|2020-11-30 04:07:50|3809.4|3803.4|3810|3804|3810|3804|3809.4|3803.4|1
1606709280000|2020-11-30 04:08:00|3809.9|3803.9|3809.4|3803.4|3809.9|3803.9|3809.4|3803.4|0
1606709340000|2020-11-30 04:09:00|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606709390000|2020-11-30 04:09:50|3809|3803|3809|3803|3809.4|3803.4|3809|3803|1
1606709400000|2020-11-30 04:10:00|3808.6|3802.6|3809|3803|3809|3803|3808.6|3802.6|1
1606709420000|2020-11-30 04:10:20|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|0
1606709440000|2020-11-30 04:10:40|3809|3803|3808.5|3802.5|3809|3803|3808.5|3802.5|9
1606709460000|2020-11-30 04:11:00|3809|3803|3809|3803|3809|3803|3809|3803|1
1606709480000|2020-11-30 04:11:20|3808.6|3802.6|3808.5|3802.5|3808.6|3802.6|3808.5|3802.5|0
1606709490000|2020-11-30 04:11:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1606709500000|2020-11-30 04:11:40|3807|3801|3807.4|3801.4|3807.9|3801.9|3806.4|3800.4|23
1606709530000|2020-11-30 04:12:10|3807|3801|3807.4|3801.4|3807.4|3801.4|3807|3801|3
1606709540000|2020-11-30 04:12:20|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|3807.5|3801.5|0
1606709550000|2020-11-30 04:12:30|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606709560000|2020-11-30 04:12:40|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|2
1606709570000|2020-11-30 04:12:50|3808|3802|3808|3802|3808|3802|3808|3802|0
1606709580000|2020-11-30 04:13:00|3807.9|3801.9|3807.5|3801.5|3807.9|3801.9|3807.5|3801.5|0
1606709590000|2020-11-30 04:13:10|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|3807.4|3801.4|0
1606709610000|2020-11-30 04:13:30|3807.5|3801.5|3808|3802|3808|3802|3807.5|3801.5|1
1606709640000|2020-11-30 04:14:00|||||||||1
1606709680000|2020-11-30 04:14:40|3807.9|3801.9|3808|3802|3808|3802|3807.9|3801.9|1
1606709830000|2020-11-30 04:17:10|3807.6|3801.6|3808|3802|3808|3802|3807.6|3801.6|1
1606709840000|2020-11-30 04:17:20|||||||||1
1606709880000|2020-11-30 04:18:00|3807.6|3801.6|3808|3802|3808|3802|3807.6|3801.6|1
1606709910000|2020-11-30 04:18:30|3808.4|3802.4|3809|3803|3809|3803|3808.4|3802.4|5
1606709920000|2020-11-30 04:18:40|3808.6|3802.6|3808.5|3802.5|3808.6|3802.6|3808.5|3802.5|0
1606709940000|2020-11-30 04:19:00|3808.4|3802.4|3808.9|3802.9|3809.4|3803.4|3807.5|3801.5|5
1606709950000|2020-11-30 04:19:10|3809|3803|3809.4|3803.4|3809.4|3803.4|3809|3803|0
1606709970000|2020-11-30 04:19:30|3810.4|3804.4|3810|3804|3810.4|3804.4|3809.9|3803.9|14
1606709980000|2020-11-30 04:19:40|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1606710040000|2020-11-30 04:20:40|3810|3804|3810.4|3804.4|3810.4|3804.4|3809.5|3803.5|1
1606710080000|2020-11-30 04:21:20|3811|3805|3811|3805|3811|3805|3811|3805|3
1606710090000|2020-11-30 04:21:30|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1606710120000|2020-11-30 04:22:00|3811.4|3805.4|3811.5|3805.5|3811.5|3805.5|3811.4|3805.4|0
1606710130000|2020-11-30 04:22:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1606710180000|2020-11-30 04:23:00|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|6
1606710190000|2020-11-30 04:23:10|3812|3806|3812|3806|3812.4|3806.4|3812|3806|2
1606710200000|2020-11-30 04:23:20|3811.6|3805.6|3811.5|3805.5|3811.6|3805.6|3811.5|3805.5|0
1606710240000|2020-11-30 04:24:00|3811.4|3805.4|3811.5|3805.5|3811.5|3805.5|3811.4|3805.4|0
1606710250000|2020-11-30 04:24:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811|3805|1
1606710310000|2020-11-30 04:25:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1606710330000|2020-11-30 04:25:30|3810.4|3804.4|3811.5|3805.5|3812|3806|3810|3804|10
1606710340000|2020-11-30 04:25:40|3811.9|3805.9|3811.4|3805.4|3812|3806|3811.4|3805.4|0
1606710370000|2020-11-30 04:26:10|3811.5|3805.5|3811.4|3805.4|3811.5|3805.5|3811.4|3805.4|0
1606710380000|2020-11-30 04:26:20|3812|3806|3812|3806|3812|3806|3812|3806|1
1606710390000|2020-11-30 04:26:30|3811.9|3805.9|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|0
1606710400000|2020-11-30 04:26:40|3812|3806|3812|3806|3812|3806|3812|3806|1
1606710410000|2020-11-30 04:26:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1606710420000|2020-11-30 04:27:00|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1606710440000|2020-11-30 04:27:20|3812.7|3806.7|3813|3807|3813|3807|3812.7|3806.7|2
1606710450000|2020-11-30 04:27:30|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|0
1606710460000|2020-11-30 04:27:40|3813.4|3807.4|3812.5|3806.5|3813.4|3807.4|3812.5|3806.5|0
1606710470000|2020-11-30 04:27:50|3812.6|3806.6|3813|3807|3813|3807|3812.6|3806.6|1
1606710480000|2020-11-30 04:28:00|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|1
1606710490000|2020-11-30 04:28:10|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|1
1606710510000|2020-11-30 04:28:30|3813.4|3807.4|3814|3808|3814|3808|3813.4|3807.4|3
1606710530000|2020-11-30 04:28:50|3814.4|3808.4|3814.5|3808.5|3814.5|3808.5|3814.4|3808.4|0
1606710540000|2020-11-30 04:29:00|3815|3809|3814.5|3808.5|3815.4|3809.4|3814.5|3808.5|4
1606710550000|2020-11-30 04:29:10|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|1
1606710560000|2020-11-30 04:29:20|3815|3809|3815|3809|3815|3809|3814.5|3808.5|3
1606710570000|2020-11-30 04:29:30|3815.4|3809.4|3815|3809|3815.4|3809.4|3815|3809|1
1606710580000|2020-11-30 04:29:40|3815.4|3809.4|3815|3809|3815.4|3809.4|3814.5|3808.5|2
1606710590000|2020-11-30 04:29:50|3815.4|3809.4|3815.5|3809.5|3815.5|3809.5|3815.4|3809.4|0
1606710600000|2020-11-30 04:30:00|3817|3811|3819.4|3813.4|3819.4|3813.4|3817|3811|61
1606710610000|2020-11-30 04:30:10|3820|3814|3820|3814|3820|3814|3820|3814|4
1606710630000|2020-11-30 04:30:30|3819.9|3813.9|3819.4|3813.4|3819.9|3813.9|3819.4|3813.4|0
1606710650000|2020-11-30 04:30:50|3819.5|3813.5|3819.9|3813.9|3819.9|3813.9|3819.5|3813.5|0
1606710660000|2020-11-30 04:31:00|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.4|3813.4|1
1606710670000|2020-11-30 04:31:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606710680000|2020-11-30 04:31:20|3819.2|3813.2|3818.6|3812.6|3819.2|3813.2|3818.6|3812.6|1
1606710690000|2020-11-30 04:31:30|3818.5|3812.5|3818.5|3812.5|3818.6|3812.6|3818.5|3812.5|17
1606710700000|2020-11-30 04:31:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|0
1606710710000|2020-11-30 04:31:50|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606710730000|2020-11-30 04:32:10|3818.6|3812.6|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|6
1606710740000|2020-11-30 04:32:20|3818.5|3812.5|3818.6|3812.6|3818.6|3812.6|3818.5|3812.5|1
1606710760000|2020-11-30 04:32:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1606710770000|2020-11-30 04:32:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1606710780000|2020-11-30 04:33:00|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|2
1606710790000|2020-11-30 04:33:10|3818.1|3812.1|3819.2|3813.2|3819.2|3813.2|3818.1|3812.1|0
1606710800000|2020-11-30 04:33:20|3819.1|3813.1|3819.2|3813.2|3819.2|3813.2|3819.1|3813.1|0
1606710810000|2020-11-30 04:33:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|0
1606710820000|2020-11-30 04:33:40|3819.2|3813.2|3819.6|3813.6|3819.6|3813.6|3819.2|3813.2|0
1606710840000|2020-11-30 04:34:00|3819.2|3813.2|3818.6|3812.6|3819.2|3813.2|3818.6|3812.6|0
1606710930000|2020-11-30 04:35:30|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|1
1606710950000|2020-11-30 04:35:50|||||||||1
1606710970000|2020-11-30 04:36:10|||||||||1
1606711010000|2020-11-30 04:36:50|||||||||1
1606711020000|2020-11-30 04:37:00|||||||||1
1606711060000|2020-11-30 04:37:40|3818.2|3812.2|3817.6|3811.6|3818.2|3812.2|3817.6|3811.6|4
1606711100000|2020-11-30 04:38:20|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|1
1606711110000|2020-11-30 04:38:30|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1606711130000|2020-11-30 04:38:50|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3819.5|3813.5|0
1606711170000|2020-11-30 04:39:30|3819.5|3813.5|3819.6|3813.6|3819.6|3813.6|3819.5|3813.5|0
1606711210000|2020-11-30 04:40:10|3819.5|3813.5|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|5
1606711240000|2020-11-30 04:40:40|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3
1606711250000|2020-11-30 04:40:50|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|0
1606711260000|2020-11-30 04:41:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1606711290000|2020-11-30 04:41:30|||||||||1
1606711300000|2020-11-30 04:41:40|3819|3813|3818.6|3812.6|3819|3813|3818.6|3812.6|0
1606711310000|2020-11-30 04:41:50|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|8
1606711320000|2020-11-30 04:42:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|4
1606711360000|2020-11-30 04:42:40|3818.7|3812.7|3818.1|3812.1|3818.7|3812.7|3818.1|3812.1|1
1606711370000|2020-11-30 04:42:50|3817.7|3811.7|3817.6|3811.6|3817.7|3811.7|3817.6|3811.6|0
1606711410000|2020-11-30 04:43:30|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|2
1606711440000|2020-11-30 04:44:00|3818.2|3812.2|3818.1|3812.1|3818.2|3812.2|3818.1|3812.1|0
1606711450000|2020-11-30 04:44:10|3817.7|3811.7|3817.6|3811.6|3817.7|3811.7|3817.6|3811.6|0
1606711470000|2020-11-30 04:44:30|||||||||1
1606711480000|2020-11-30 04:44:40|3818|3812|3818.1|3812.1|3818.1|3812.1|3818|3812|0
1606711510000|2020-11-30 04:45:10|3817.7|3811.7|3817.6|3811.6|3817.7|3811.7|3817.6|3811.6|0
1606711530000|2020-11-30 04:45:30|3817.2|3811.2|3815.6|3809.6|3817.2|3811.2|3815.6|3809.6|3
1606711560000|2020-11-30 04:46:00|3815.5|3809.5|3815.2|3809.2|3815.5|3809.5|3815.2|3809.2|3
1606711570000|2020-11-30 04:46:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1606711590000|2020-11-30 04:46:30|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|2
1606711630000|2020-11-30 04:47:10|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|1
1606711640000|2020-11-30 04:47:20|3815.5|3809.5|3815.6|3809.6|3815.6|3809.6|3815.5|3809.5|1
1606711690000|2020-11-30 04:48:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1606711730000|2020-11-30 04:48:50|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|2
1606711740000|2020-11-30 04:49:00|||||||||1
1606711790000|2020-11-30 04:49:50|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|2
1606711860000|2020-11-30 04:51:00|3815.6|3809.6|3817.1|3811.1|3817.1|3811.1|3815.6|3809.6|4
1606711880000|2020-11-30 04:51:20|3817|3811|3815.6|3809.6|3817|3811|3815.6|3809.6|4
1606711890000|2020-11-30 04:51:30|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1606711930000|2020-11-30 04:52:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1606711950000|2020-11-30 04:52:30|3815.7|3809.7|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|0
1606711970000|2020-11-30 04:52:50|3816|3810|3815.6|3809.6|3816|3810|3815.6|3809.6|0
1606712030000|2020-11-30 04:53:50|3815.5|3809.5|3815.4|3809.4|3815.5|3809.5|3815.4|3809.4|0
1606712080000|2020-11-30 04:54:40|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|1
1606712120000|2020-11-30 04:55:20|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|5
1606712160000|2020-11-30 04:56:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1606712210000|2020-11-30 04:56:50|3817.4|3811.4|3817.3|3811.3|3817.4|3811.4|3817.3|3811.3|0
1606712230000|2020-11-30 04:57:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1606712260000|2020-11-30 04:57:40|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|4
1606712300000|2020-11-30 04:58:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1606712320000|2020-11-30 04:58:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1606712330000|2020-11-30 04:58:50|3815.9|3809.9|3815.4|3809.4|3816.4|3810.4|3815.4|3809.4|2
1606712410000|2020-11-30 05:00:10|3815|3809|3815.4|3809.4|3815.4|3809.4|3815|3809|3
1606712480000|2020-11-30 05:01:20|3815|3809|3815|3809|3815|3809|3815|3809|2
1606712490000|2020-11-30 05:01:30|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1606712520000|2020-11-30 05:02:00|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|0
1606712530000|2020-11-30 05:02:10|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|0
1606712540000|2020-11-30 05:02:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1606712580000|2020-11-30 05:03:00|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|4
1606712600000|2020-11-30 05:03:20|3813.7|3807.7|3810.8|3804.8|3813.7|3807.7|3810.8|3804.8|41
1606712620000|2020-11-30 05:03:40|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.3|3805.3|4
1606712630000|2020-11-30 05:03:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|5
1606712670000|2020-11-30 05:04:30|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|2
1606712680000|2020-11-30 05:04:40|3810.9|3804.9|3811.7|3805.7|3811.7|3805.7|3810.8|3804.8|5
1606712700000|2020-11-30 05:05:00|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|1
1606712720000|2020-11-30 05:05:20|||||||||1
1606712780000|2020-11-30 05:06:20|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|2
1606712810000|2020-11-30 05:06:50|3810|3804|3809.9|3803.9|3810|3804|3809.9|3803.9|0
1606712820000|2020-11-30 05:07:00|3809.8|3803.8|3809|3803|3809.8|3803.8|3809|3803|12
1606712830000|2020-11-30 05:07:10|||||||||1
1606712840000|2020-11-30 05:07:20|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|2
1606712850000|2020-11-30 05:07:30|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|1
1606712870000|2020-11-30 05:07:50|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808|3802|1
1606712880000|2020-11-30 05:08:00|3808.1|3802.1|3808.5|3802.5|3809|3803|3808|3802|2
1606712890000|2020-11-30 05:08:10|3809|3803|3809|3803|3809|3803|3809|3803|0
1606712900000|2020-11-30 05:08:20|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|2
1606712910000|2020-11-30 05:08:30|3808.1|3802.1|3808|3802|3808.1|3802.1|3808|3802|0
1606712930000|2020-11-30 05:08:50|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|2
1606712940000|2020-11-30 05:09:00|3805.4|3799.4|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|8
1606712950000|2020-11-30 05:09:10|||||||||2
1606712960000|2020-11-30 05:09:20|||||||||2
1606712970000|2020-11-30 05:09:30|3805|3799|3804.5|3798.5|3805|3799|3804.5|3798.5|2
1606712980000|2020-11-30 05:09:40|3804.6|3798.6|3805|3799|3805|3799|3804.6|3798.6|3
1606712990000|2020-11-30 05:09:50|3805.4|3799.4|3805|3799|3805.4|3799.4|3805|3799|1
1606713010000|2020-11-30 05:10:10|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606713020000|2020-11-30 05:10:20|3805|3799|3805|3799|3805|3799|3805|3799|0
1606713030000|2020-11-30 05:10:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805|3799|0
1606713040000|2020-11-30 05:10:40|3805|3799|3805|3799|3805|3799|3805|3799|1
1606713080000|2020-11-30 05:11:20|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606713090000|2020-11-30 05:11:30|3805|3799|3805|3799|3805.4|3799.4|3805|3799|1
1606713100000|2020-11-30 05:11:40|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606713110000|2020-11-30 05:11:50|3804.6|3798.6|3805|3799|3805.4|3799.4|3804.6|3798.6|0
1606713120000|2020-11-30 05:12:00|3805.4|3799.4|3805|3799|3805.4|3799.4|3805|3799|2
1606713130000|2020-11-30 05:12:10|3804.9|3798.9|3804.5|3798.5|3804.9|3798.9|3804.5|3798.5|0
1606713140000|2020-11-30 05:12:20|3804.6|3798.6|3805|3799|3805|3799|3804.6|3798.6|1
1606713160000|2020-11-30 05:12:40|3804.9|3798.9|3807.3|3801.3|3807.3|3801.3|3804.5|3798.5|5
1606713180000|2020-11-30 05:13:00|3807.8|3801.8|3808.3|3802.3|3808.3|3802.3|3807.8|3801.8|4
1606713190000|2020-11-30 05:13:10|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|5
1606713200000|2020-11-30 05:13:20|3807.4|3801.4|3807.3|3801.3|3807.4|3801.4|3807.3|3801.3|1
1606713210000|2020-11-30 05:13:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|2
1606713220000|2020-11-30 05:13:40|3807.4|3801.4|3807.3|3801.3|3807.4|3801.4|3807.3|3801.3|0
1606713230000|2020-11-30 05:13:50|3807.8|3801.8|3806.3|3800.3|3807.8|3801.8|3806.3|3800.3|11
1606713240000|2020-11-30 05:14:00|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|23
1606713280000|2020-11-30 05:14:40|3805.8|3799.8|3805.9|3799.9|3805.9|3799.9|3805.8|3799.8|3
1606713290000|2020-11-30 05:14:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606713300000|2020-11-30 05:15:00|3805|3799|3805|3799|3805.4|3799.4|3804.5|3798.5|4
1606713310000|2020-11-30 05:15:10|3804.5|3798.5|3801.3|3795.3|3804.5|3798.5|3801.3|3795.3|17
1606713320000|2020-11-30 05:15:20|3801.7|3795.7|3801.3|3795.3|3801.7|3795.7|3801.3|3795.3|2
1606713330000|2020-11-30 05:15:30|3801.7|3795.7|3802.2|3796.2|3802.7|3796.7|3801.7|3795.7|8
1606713350000|2020-11-30 05:15:50|3802.7|3796.7|3803.2|3797.2|3803.2|3797.2|3802.7|3796.7|0
1606713360000|2020-11-30 05:16:00|3802.7|3796.7|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|0
1606713370000|2020-11-30 05:16:10|3802.7|3796.7|3803.2|3797.2|3803.2|3797.2|3802.2|3796.2|3
1606713390000|2020-11-30 05:16:30|3802.2|3796.2|3802.7|3796.7|3802.7|3796.7|3802.2|3796.2|3
1606713400000|2020-11-30 05:16:40|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|1
1606713440000|2020-11-30 05:17:20|3803.6|3797.6|3805.4|3799.4|3805.4|3799.4|3803.6|3797.6|4
1606713450000|2020-11-30 05:17:30|3805|3799|3805|3799|3805.4|3799.4|3805|3799|7
1606713470000|2020-11-30 05:17:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606713480000|2020-11-30 05:18:00|3805.3|3799.3|3805|3799|3805.4|3799.4|3805|3799|8
1606713490000|2020-11-30 05:18:10|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606713510000|2020-11-30 05:18:30|3805|3799|3805|3799|3805|3799|3805|3799|2
1606713520000|2020-11-30 05:18:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606713540000|2020-11-30 05:19:00|3805|3799|3805|3799|3805|3799|3805|3799|1
1606713560000|2020-11-30 05:19:20|3804.6|3798.6|3804.5|3798.5|3805|3799|3804.5|3798.5|0
1606713570000|2020-11-30 05:19:30|3804.6|3798.6|3805.4|3799.4|3805.4|3799.4|3804.6|3798.6|0
1606713580000|2020-11-30 05:19:40|3805|3799|3805|3799|3805|3799|3805|3799|2
1606713590000|2020-11-30 05:19:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|1
1606713600000|2020-11-30 05:20:00|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|17
1606713610000|2020-11-30 05:20:10|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|2
1606713630000|2020-11-30 05:20:30|3806|3800|3806.4|3800.4|3806.9|3800.9|3806|3800|2
1606713640000|2020-11-30 05:20:40|||||||||1
1606713660000|2020-11-30 05:21:00|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|0
1606713680000|2020-11-30 05:21:20|3805.4|3799.4|3805.9|3799.9|3805.9|3799.9|3805.4|3799.4|2
1606713700000|2020-11-30 05:21:40|3805.8|3799.8|3805.4|3799.4|3805.8|3799.8|3805.4|3799.4|1
1606713720000|2020-11-30 05:22:00|3805|3799|3805.4|3799.4|3805.4|3799.4|3805|3799|3
1606713750000|2020-11-30 05:22:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|2
1606713760000|2020-11-30 05:22:40|3806.3|3800.3|3805.9|3799.9|3806.9|3800.9|3805.9|3799.9|0
1606713770000|2020-11-30 05:22:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1606713780000|2020-11-30 05:23:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606713810000|2020-11-30 05:23:30|3806|3800|3806.4|3800.4|3806.4|3800.4|3806|3800|2
1606713820000|2020-11-30 05:23:40|3806.3|3800.3|3806.3|3800.3|3806.4|3800.4|3806.3|3800.3|0
1606713840000|2020-11-30 05:24:00|3806.4|3800.4|3806.3|3800.3|3806.4|3800.4|3806.3|3800.3|1
1606713890000|2020-11-30 05:24:50|3805.9|3799.9|3805.9|3799.9|3806.3|3800.3|3805.9|3799.9|4
1606713900000|2020-11-30 05:25:00|3805.5|3799.5|3805.4|3799.4|3805.5|3799.5|3805.4|3799.4|0
1606713920000|2020-11-30 05:25:20|3805.8|3799.8|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|0
1606713960000|2020-11-30 05:26:00|3805|3799|3804.1|3798.1|3805|3799|3804.1|3798.1|9
1606714030000|2020-11-30 05:27:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606714060000|2020-11-30 05:27:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|1
1606714100000|2020-11-30 05:28:20|3804|3798|3803.1|3797.1|3804|3798|3803.1|3797.1|0
1606714140000|2020-11-30 05:29:00|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|0
1606714150000|2020-11-30 05:29:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606714170000|2020-11-30 05:29:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606714190000|2020-11-30 05:29:50|3803.6|3797.6|3804.5|3798.5|3804.5|3798.5|3803.6|3797.6|2
1606714200000|2020-11-30 05:30:00|3804.1|3798.1|3802.2|3796.2|3804.1|3798.1|3802.2|3796.2|7
1606714210000|2020-11-30 05:30:10|3802.6|3796.6|3802.2|3796.2|3802.6|3796.6|3802.2|3796.2|2
1606714220000|2020-11-30 05:30:20|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|0
1606714230000|2020-11-30 05:30:30|3802.2|3796.2|3802.6|3796.6|3802.6|3796.6|3802.2|3796.2|0
1606714240000|2020-11-30 05:30:40|3802.7|3796.7|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|0
1606714250000|2020-11-30 05:30:50|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|0
1606714260000|2020-11-30 05:31:00|3802.7|3796.7|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|2
1606714270000|2020-11-30 05:31:10|3801.8|3795.8|3801.7|3795.7|3802.6|3796.6|3801.7|3795.7|3
1606714280000|2020-11-30 05:31:20|3801.3|3795.3|3800.8|3794.8|3801.7|3795.7|3800.8|3794.8|0
1606714300000|2020-11-30 05:31:40|3801.2|3795.2|3802.2|3796.2|3802.2|3796.2|3801.2|3795.2|2
1606714310000|2020-11-30 05:31:50|3801.8|3795.8|3801.7|3795.7|3801.8|3795.8|3801.7|3795.7|0
1606714320000|2020-11-30 05:32:00|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|2
1606714330000|2020-11-30 05:32:10|3800.9|3794.9|3802.2|3796.2|3802.2|3796.2|3800.9|3794.9|5
1606714350000|2020-11-30 05:32:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606714360000|2020-11-30 05:32:40|3803.1|3797.1|3803.6|3797.6|3803.6|3797.6|3803.1|3797.1|4
1606714370000|2020-11-30 05:32:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|2
1606714380000|2020-11-30 05:33:00|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|5
1606714390000|2020-11-30 05:33:10|3802.6|3796.6|3802.2|3796.2|3802.6|3796.6|3801.7|3795.7|1
1606714400000|2020-11-30 05:33:20|3802.6|3796.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|0
1606714410000|2020-11-30 05:33:30|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606714430000|2020-11-30 05:33:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606714440000|2020-11-30 05:34:00|3804.9|3798.9|3804.5|3798.5|3805.4|3799.4|3804.5|3798.5|2
1606714450000|2020-11-30 05:34:10|3804.6|3798.6|3805|3799|3805|3799|3804.5|3798.5|0
1606714470000|2020-11-30 05:34:30|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606714480000|2020-11-30 05:34:40|||||||||2
1606714490000|2020-11-30 05:34:50|||||||||1
1606714500000|2020-11-30 05:35:00|3805|3799|3805|3799|3805|3799|3804.5|3798.5|2
1606714510000|2020-11-30 05:35:10|3804.6|3798.6|3803.6|3797.6|3805|3799|3803.6|3797.6|16
1606714520000|2020-11-30 05:35:20|3803.1|3797.1|3803.6|3797.6|3803.6|3797.6|3803.1|3797.1|7
1606714530000|2020-11-30 05:35:30|||||||||1
1606714550000|2020-11-30 05:35:50|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|8
1606714560000|2020-11-30 05:36:00|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3801.7|3795.7|9
1606714570000|2020-11-30 05:36:10|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|0
1606714580000|2020-11-30 05:36:20|3803.6|3797.6|3803.6|3797.6|3804|3798|3803.6|3797.6|0
1606714590000|2020-11-30 05:36:30|3804|3798|3804.1|3798.1|3804.1|3798.1|3804|3798|0
1606714620000|2020-11-30 05:37:00|3804|3798|3803.6|3797.6|3804|3798|3803.6|3797.6|0
1606714630000|2020-11-30 05:37:10|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606714650000|2020-11-30 05:37:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606714660000|2020-11-30 05:37:40|3804|3798|3804.1|3798.1|3804.1|3798.1|3804|3798|0
1606714670000|2020-11-30 05:37:50|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|3804.5|3798.5|0
1606714700000|2020-11-30 05:38:20|3804.6|3798.6|3805|3799|3805|3799|3804.6|3798.6|3
1606714720000|2020-11-30 05:38:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|0
1606714730000|2020-11-30 05:38:50|3805|3799|3804.5|3798.5|3805|3799|3804.5|3798.5|1
1606714740000|2020-11-30 05:39:00|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|2
1606714750000|2020-11-30 05:39:10|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606714760000|2020-11-30 05:39:20|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|0
1606714770000|2020-11-30 05:39:30|3804|3798|3803.1|3797.1|3804|3798|3803.1|3797.1|0
1606714780000|2020-11-30 05:39:40|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|0
1606714810000|2020-11-30 05:40:10|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606714820000|2020-11-30 05:40:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606714830000|2020-11-30 05:40:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606714840000|2020-11-30 05:40:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|0
1606714850000|2020-11-30 05:40:50|||||||||2
1606714860000|2020-11-30 05:41:00|3804.5|3798.5|3805|3799|3805|3799|3804.5|3798.5|3
1606714880000|2020-11-30 05:41:20|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|0
1606714890000|2020-11-30 05:41:30|3803.6|3797.6|3803.1|3797.1|3804.1|3798.1|3803.1|3797.1|0
1606714900000|2020-11-30 05:41:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606714940000|2020-11-30 05:42:20|3803.1|3797.1|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|0
1606714950000|2020-11-30 05:42:30|3802.2|3796.2|3803.1|3797.1|3803.1|3797.1|3802.2|3796.2|2
1606714960000|2020-11-30 05:42:40|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606714970000|2020-11-30 05:42:50|3802.2|3796.2|3801.7|3795.7|3802.2|3796.2|3801.7|3795.7|1
1606714980000|2020-11-30 05:43:00|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|6
1606714990000|2020-11-30 05:43:10|3801.7|3795.7|3802.2|3796.2|3802.6|3796.6|3801.7|3795.7|2
1606715000000|2020-11-30 05:43:20|3801.8|3795.8|3801.7|3795.7|3801.8|3795.8|3801.7|3795.7|3
1606715010000|2020-11-30 05:43:30|3801.8|3795.8|3802.2|3796.2|3802.2|3796.2|3801.8|3795.8|0
1606715020000|2020-11-30 05:43:40|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715030000|2020-11-30 05:43:50|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|0
1606715040000|2020-11-30 05:44:00|3801.8|3795.8|3801.7|3795.7|3801.8|3795.8|3801.7|3795.7|3
1606715050000|2020-11-30 05:44:10|3801.3|3795.3|3801.3|3795.3|3801.7|3795.7|3801.3|3795.3|2
1606715060000|2020-11-30 05:44:20|3801.7|3795.7|3801.3|3795.3|3801.7|3795.7|3801.3|3795.3|1
1606715070000|2020-11-30 05:44:30|3801.7|3795.7|3801.7|3795.7|3801.8|3795.8|3801.7|3795.7|22
1606715080000|2020-11-30 05:44:40|3801.3|3795.3|3801.7|3795.7|3801.7|3795.7|3801.3|3795.3|0
1606715100000|2020-11-30 05:45:00|3801.8|3795.8|3802.2|3796.2|3802.6|3796.6|3801.7|3795.7|7
1606715110000|2020-11-30 05:45:10|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715120000|2020-11-30 05:45:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1606715130000|2020-11-30 05:45:30|3803.6|3797.6|3804.5|3798.5|3804.5|3798.5|3803.6|3797.6|1
1606715140000|2020-11-30 05:45:40|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3
1606715160000|2020-11-30 05:46:00|3802.7|3796.7|3802.6|3796.6|3802.7|3796.7|3802.6|3796.6|0
1606715180000|2020-11-30 05:46:20|3803.1|3797.1|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|0
1606715190000|2020-11-30 05:46:30|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|0
1606715200000|2020-11-30 05:46:40|3802.7|3796.7|3802.6|3796.6|3802.7|3796.7|3802.6|3796.6|0
1606715210000|2020-11-30 05:46:50|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|0
1606715220000|2020-11-30 05:47:00|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715230000|2020-11-30 05:47:10|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|1
1606715240000|2020-11-30 05:47:20|3803.6|3797.6|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|1
1606715250000|2020-11-30 05:47:30|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|5
1606715260000|2020-11-30 05:47:40|3802.7|3796.7|3802.6|3796.6|3802.7|3796.7|3802.6|3796.6|0
1606715300000|2020-11-30 05:48:20|3802.7|3796.7|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|1
1606715310000|2020-11-30 05:48:30|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|2
1606715320000|2020-11-30 05:48:40|3803.1|3797.1|3802.7|3796.7|3803.1|3797.1|3802.7|3796.7|1
1606715330000|2020-11-30 05:48:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715350000|2020-11-30 05:49:10|3802.7|3796.7|3803.6|3797.6|3803.6|3797.6|3802.7|3796.7|0
1606715370000|2020-11-30 05:49:30|3804.5|3798.5|3804.1|3798.1|3804.5|3798.5|3804.1|3798.1|40
1606715380000|2020-11-30 05:49:40|3804.5|3798.5|3803.6|3797.6|3804.5|3798.5|3803.6|3797.6|1
1606715400000|2020-11-30 05:50:00|3804.1|3798.1|3803.6|3797.6|3804.1|3798.1|3803.6|3797.6|2
1606715410000|2020-11-30 05:50:10|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606715430000|2020-11-30 05:50:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715450000|2020-11-30 05:50:50|3803.1|3797.1|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|4
1606715460000|2020-11-30 05:51:00|3802.2|3796.2|3802.6|3796.6|3802.6|3796.6|3802.2|3796.2|2
1606715480000|2020-11-30 05:51:20|3802.7|3796.7|3802.6|3796.6|3803.1|3797.1|3802.6|3796.6|0
1606715490000|2020-11-30 05:51:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606715500000|2020-11-30 05:51:40|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606715520000|2020-11-30 05:52:00|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3802.7|3796.7|2
1606715530000|2020-11-30 05:52:10|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|0
1606715540000|2020-11-30 05:52:20|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|0
1606715570000|2020-11-30 05:52:50|3803.6|3797.6|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|0
1606715580000|2020-11-30 05:53:00|3804|3798|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|1
1606715590000|2020-11-30 05:53:10|3804|3798|3803.6|3797.6|3804|3798|3803.6|3797.6|0
1606715600000|2020-11-30 05:53:20|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|1
1606715610000|2020-11-30 05:53:30|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3803.1|3797.1|1
1606715620000|2020-11-30 05:53:40|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|2
1606715630000|2020-11-30 05:53:50|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3
1606715640000|2020-11-30 05:54:00|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|2
1606715670000|2020-11-30 05:54:30|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715680000|2020-11-30 05:54:40|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|5
1606715700000|2020-11-30 05:55:00|3801.6|3795.6|3800.8|3794.8|3801.6|3795.6|3800.8|3794.8|9
1606715710000|2020-11-30 05:55:10|3800.9|3794.9|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|3
1606715720000|2020-11-30 05:55:20|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|0
1606715730000|2020-11-30 05:55:30|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|3
1606715740000|2020-11-30 05:55:40|3801.7|3795.7|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|0
1606715750000|2020-11-30 05:55:50|3802.1|3796.1|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|0
1606715760000|2020-11-30 05:56:00|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|0
1606715770000|2020-11-30 05:56:10|3802.7|3796.7|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|0
1606715780000|2020-11-30 05:56:20|3802.6|3796.6|3802.2|3796.2|3802.6|3796.6|3802.2|3796.2|1
1606715790000|2020-11-30 05:56:30|3802.6|3796.6|3801.7|3795.7|3803.6|3797.6|3801.7|3795.7|2
1606715800000|2020-11-30 05:56:40|3801.3|3795.3|3800.8|3794.8|3801.3|3795.3|3800.8|3794.8|34
1606715830000|2020-11-30 05:57:10|3800.9|3794.9|3801.7|3795.7|3801.7|3795.7|3800.9|3794.9|7
1606715840000|2020-11-30 05:57:20|3801.8|3795.8|3801.7|3795.7|3802.6|3796.6|3801.7|3795.7|1
1606715850000|2020-11-30 05:57:30|3801.8|3795.8|3802.2|3796.2|3802.2|3796.2|3801.8|3795.8|0
1606715860000|2020-11-30 05:57:40|3802.1|3796.1|3801.7|3795.7|3802.2|3796.2|3801.7|3795.7|0
1606715880000|2020-11-30 05:58:00|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|2
1606715890000|2020-11-30 05:58:10|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|0
1606715920000|2020-11-30 05:58:40|3800.3|3794.3|3798.5|3792.5|3800.3|3794.3|3798|3792|3
1606715930000|2020-11-30 05:58:50|3798.4|3792.4|3798.5|3792.5|3798.9|3792.9|3798|3792|28
1606715950000|2020-11-30 05:59:10|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|2
1606715960000|2020-11-30 05:59:20|3799.4|3793.4|3799.9|3793.9|3799.9|3793.9|3799.4|3793.4|1
1606715970000|2020-11-30 05:59:30|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1606715980000|2020-11-30 05:59:40|3799.9|3793.9|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|1
1606715990000|2020-11-30 05:59:50|3798.9|3792.9|3799.4|3793.4|3799.4|3793.4|3798.9|3792.9|2
1606716000000|2020-11-30 06:00:00|3799.9|3793.9|3798.9|3792.9|3799.9|3793.9|3798.9|3792.9|4
1606716010000|2020-11-30 06:00:10|3798.5|3792.5|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|6
1606716020000|2020-11-30 06:00:20|3798.5|3792.5|3798.5|3792.5|3798.9|3792.9|3798.5|3792.5|9
1606716030000|2020-11-30 06:00:30|3798.1|3792.1|3798.5|3792.5|3798.5|3792.5|3798|3792|2
1606716040000|2020-11-30 06:00:40|3798.1|3792.1|3798.5|3792.5|3798.5|3792.5|3798|3792|2
1606716050000|2020-11-30 06:00:50|3798.4|3792.4|3798|3792|3798.4|3792.4|3798|3792|2
1606716060000|2020-11-30 06:01:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|10
1606716070000|2020-11-30 06:01:10|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|10
1606716080000|2020-11-30 06:01:20|3798.5|3792.5|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|4
1606716090000|2020-11-30 06:01:30|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|2
1606716100000|2020-11-30 06:01:40|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606716110000|2020-11-30 06:01:50|3799|3793|3799.9|3793.9|3800.4|3794.4|3799|3793|6
1606716130000|2020-11-30 06:02:10|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|5
1606716160000|2020-11-30 06:02:40|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|4
1606716170000|2020-11-30 06:02:50|3801.3|3795.3|3799.9|3793.9|3801.3|3795.3|3799.9|3793.9|3
1606716180000|2020-11-30 06:03:00|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3
1606716190000|2020-11-30 06:03:10|3798.9|3792.9|3798|3792|3798.9|3792.9|3798|3792|5
1606716200000|2020-11-30 06:03:20|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|5
1606716210000|2020-11-30 06:03:30|3798.4|3792.4|3798|3792|3798.4|3792.4|3798|3792|3
1606716220000|2020-11-30 06:03:40|3798.5|3792.5|3798.5|3792.5|3799.4|3793.4|3798.5|3792.5|7
1606716230000|2020-11-30 06:03:50|3798.4|3792.4|3798|3792|3798.4|3792.4|3798|3792|0
1606716240000|2020-11-30 06:04:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798|3792|19
1606716250000|2020-11-30 06:04:10|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|1
1606716270000|2020-11-30 06:04:30|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|6
1606716280000|2020-11-30 06:04:40|3798.1|3792.1|3798.5|3792.5|3798.5|3792.5|3798.1|3792.1|2
1606716290000|2020-11-30 06:04:50|3798.4|3792.4|3796.7|3790.7|3798.4|3792.4|3796.3|3790.3|5
1606716300000|2020-11-30 06:05:00|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|4
1606716310000|2020-11-30 06:05:10|3796.7|3790.7|3795.8|3789.8|3796.7|3790.7|3795.8|3789.8|2
1606716320000|2020-11-30 06:05:20|3796.7|3790.7|3797.2|3791.2|3797.2|3791.2|3796.3|3790.3|3
1606716340000|2020-11-30 06:05:40|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.7|3790.7|0
1606716370000|2020-11-30 06:06:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|12
1606716380000|2020-11-30 06:06:20|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|11
1606716390000|2020-11-30 06:06:30|3794|3788|3795.4|3789.4|3795.4|3789.4|3794|3788|19
1606716400000|2020-11-30 06:06:40|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|0
1606716410000|2020-11-30 06:06:50|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|1
1606716420000|2020-11-30 06:07:00|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|3
1606716430000|2020-11-30 06:07:10|3794.9|3788.9|3795.8|3789.8|3795.8|3789.8|3794.9|3788.9|12
1606716450000|2020-11-30 06:07:30|3795.9|3789.9|3796.7|3790.7|3796.7|3790.7|3795.9|3789.9|4
1606716460000|2020-11-30 06:07:40|3796.8|3790.8|3797.2|3791.2|3797.2|3791.2|3796.8|3790.8|1
1606716470000|2020-11-30 06:07:50|3797.1|3791.1|3795.8|3789.8|3797.1|3791.1|3795.8|3789.8|6
1606716480000|2020-11-30 06:08:00|3794.9|3788.9|3795.4|3789.4|3796.3|3790.3|3794.9|3788.9|10
1606716490000|2020-11-30 06:08:10|3794.9|3788.9|3796.3|3790.3|3796.3|3790.3|3794.9|3788.9|4
1606716500000|2020-11-30 06:08:20|3796.7|3790.7|3795.8|3789.8|3796.7|3790.7|3795.8|3789.8|4
1606716510000|2020-11-30 06:08:30|3795.7|3789.7|3795.4|3789.4|3795.8|3789.8|3795.4|3789.4|3
1606716520000|2020-11-30 06:08:40|3794.9|3788.9|3795.4|3789.4|3795.8|3789.8|3794.9|3788.9|1
1606716550000|2020-11-30 06:09:10|3795.8|3789.8|3795.4|3789.4|3795.8|3789.8|3795.4|3789.4|0
1606716570000|2020-11-30 06:09:30|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|0
1606716580000|2020-11-30 06:09:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3
1606716590000|2020-11-30 06:09:50|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|8
1606716600000|2020-11-30 06:10:00|3793.9|3787.9|3792.6|3786.6|3794.4|3788.4|3792.6|3786.6|37
1606716610000|2020-11-30 06:10:10|3793|3787|3793|3787|3793|3787|3793|3787|0
1606716620000|2020-11-30 06:10:20|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|0
1606716630000|2020-11-30 06:10:30|3793.9|3787.9|3793.5|3787.5|3793.9|3787.9|3793.5|3787.5|0
1606716640000|2020-11-30 06:10:40|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1606716650000|2020-11-30 06:10:50|3793.5|3787.5|3793.9|3787.9|3794|3788|3793.5|3787.5|0
1606716660000|2020-11-30 06:11:00|3794|3788|3794.4|3788.4|3794.4|3788.4|3794|3788|13
1606716670000|2020-11-30 06:11:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|2
1606716680000|2020-11-30 06:11:20|3795.4|3789.4|3794.4|3788.4|3795.8|3789.8|3794.4|3788.4|4
1606716690000|2020-11-30 06:11:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|0
1606716700000|2020-11-30 06:11:40|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|0
1606716710000|2020-11-30 06:11:50|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|0
1606716720000|2020-11-30 06:12:00|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|0
1606716730000|2020-11-30 06:12:10|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|2
1606716740000|2020-11-30 06:12:20|3794|3788|3794.9|3788.9|3794.9|3788.9|3794|3788|1
1606716750000|2020-11-30 06:12:30|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|3
1606716760000|2020-11-30 06:12:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1606716780000|2020-11-30 06:13:00|3795.3|3789.3|3794.9|3788.9|3795.3|3789.3|3794.9|3788.9|1
1606716790000|2020-11-30 06:13:10|||||||||1
1606716800000|2020-11-30 06:13:20|3794.4|3788.4|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|2
1606716810000|2020-11-30 06:13:30|3794|3788|3794.9|3788.9|3794.9|3788.9|3794|3788|1
1606716830000|2020-11-30 06:13:50|3794.4|3788.4|3794.9|3788.9|3795.4|3789.4|3794.4|3788.4|2
1606716840000|2020-11-30 06:14:00|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|0
1606716850000|2020-11-30 06:14:10|3793.5|3787.5|3793.9|3787.9|3793.9|3787.9|3793|3787|13
1606716860000|2020-11-30 06:14:20|3793|3787|3793|3787|3793.9|3787.9|3793|3787|11
1606716870000|2020-11-30 06:14:30|3793.1|3787.1|3793.5|3787.5|3793.9|3787.9|3793.1|3787.1|3
1606716880000|2020-11-30 06:14:40|3793.4|3787.4|3793|3787|3793.4|3787.4|3793|3787|0
1606716890000|2020-11-30 06:14:50|||||||||1
1606716900000|2020-11-30 06:15:00|||||||||1
1606716910000|2020-11-30 06:15:10|3792.9|3786.9|3792.1|3786.1|3792.9|3786.9|3792.1|3786.1|5
1606716940000|2020-11-30 06:15:40|3793|3787|3793|3787|3793|3787|3792.6|3786.6|6
1606716950000|2020-11-30 06:15:50|3792.6|3786.6|3792.1|3786.1|3793|3787|3792.1|3786.1|0
1606716960000|2020-11-30 06:16:00|||||||||2
1606716980000|2020-11-30 06:16:20|3793|3787|3792.6|3786.6|3793|3787|3792.6|3786.6|4
1606716990000|2020-11-30 06:16:30|3792.2|3786.2|3790.8|3784.8|3792.2|3786.2|3790.3|3784.3|8
1606717000000|2020-11-30 06:16:40|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1606717020000|2020-11-30 06:17:00|3790.7|3784.7|3789.8|3783.8|3790.7|3784.7|3789.8|3783.8|6
1606717040000|2020-11-30 06:17:20|3789.3|3783.3|3787.3|3781.3|3789.8|3783.8|3786.8|3780.8|19
1606717050000|2020-11-30 06:17:30|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|5
1606717060000|2020-11-30 06:17:40|3788.3|3782.3|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|6
1606717070000|2020-11-30 06:17:50|3788.8|3782.8|3789.8|3783.8|3789.8|3783.8|3788.8|3782.8|3
1606717080000|2020-11-30 06:18:00|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|2
1606717090000|2020-11-30 06:18:10|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1606717110000|2020-11-30 06:18:30|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|2
1606717120000|2020-11-30 06:18:40|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|4
1606717140000|2020-11-30 06:19:00|3791.3|3785.3|3788.7|3782.7|3791.3|3785.3|3788.3|3782.3|23
1606717150000|2020-11-30 06:19:10|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1606717160000|2020-11-30 06:19:20|3789.3|3783.3|3789.8|3783.8|3790.3|3784.3|3789.3|3783.3|4
1606717170000|2020-11-30 06:19:30|3790.2|3784.2|3789.8|3783.8|3790.2|3784.2|3789.8|3783.8|1
1606717180000|2020-11-30 06:19:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|6
1606717190000|2020-11-30 06:19:50|3790.2|3784.2|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|0
1606717200000|2020-11-30 06:20:00|3790.3|3784.3|3789.3|3783.3|3790.3|3784.3|3789.3|3783.3|2
1606717210000|2020-11-30 06:20:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1606717220000|2020-11-30 06:20:20|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|1
1606717230000|2020-11-30 06:20:30|3790.2|3784.2|3790.3|3784.3|3790.3|3784.3|3790.2|3784.2|0
1606717240000|2020-11-30 06:20:40|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|4
1606717250000|2020-11-30 06:20:50|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|1
1606717260000|2020-11-30 06:21:00|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|1
1606717270000|2020-11-30 06:21:10|3791.2|3785.2|3791.8|3785.8|3791.8|3785.8|3791.2|3785.2|2
1606717280000|2020-11-30 06:21:20|3791.7|3785.7|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|1
1606717300000|2020-11-30 06:21:40|3791.2|3785.2|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|2
1606717310000|2020-11-30 06:21:50|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|5
1606717320000|2020-11-30 06:22:00|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|1
1606717330000|2020-11-30 06:22:10|3789.7|3783.7|3789.3|3783.3|3790.2|3784.2|3789.3|3783.3|2
1606717340000|2020-11-30 06:22:20|3789.8|3783.8|3789.3|3783.3|3790.3|3784.3|3789.3|3783.3|4
1606717350000|2020-11-30 06:22:30|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|5
1606717360000|2020-11-30 06:22:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1606717380000|2020-11-30 06:23:00|3788.3|3782.3|3785.3|3779.3|3788.3|3782.3|3785.3|3779.3|24
1606717390000|2020-11-30 06:23:10|3785.7|3779.7|3786.8|3780.8|3786.8|3780.8|3785.7|3779.7|1
1606717400000|2020-11-30 06:23:20|3787.3|3781.3|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|1
1606717410000|2020-11-30 06:23:30|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|1
1606717430000|2020-11-30 06:23:50|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|0
1606717440000|2020-11-30 06:24:00|3786.8|3780.8|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|1
1606717450000|2020-11-30 06:24:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1606717460000|2020-11-30 06:24:20|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3788.2|3782.2|0
1606717470000|2020-11-30 06:24:30|3788.7|3782.7|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|8
1606717480000|2020-11-30 06:24:40|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1606717490000|2020-11-30 06:24:50|3789.2|3783.2|3788.8|3782.8|3789.2|3783.2|3788.8|3782.8|3
1606717500000|2020-11-30 06:25:00|3788.7|3782.7|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1606717510000|2020-11-30 06:25:10|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|0
1606717520000|2020-11-30 06:25:20|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|18
1606717530000|2020-11-30 06:25:30|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|6
1606717550000|2020-11-30 06:25:50|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|11
1606717560000|2020-11-30 06:26:00|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|9
1606717570000|2020-11-30 06:26:10|3789.2|3783.2|3790.3|3784.3|3790.3|3784.3|3789.2|3783.2|2
1606717590000|2020-11-30 06:26:30|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|1
1606717600000|2020-11-30 06:26:40|3791.8|3785.8|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|3
1606717610000|2020-11-30 06:26:50|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|2
1606717620000|2020-11-30 06:27:00|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|0
1606717630000|2020-11-30 06:27:10|3792.2|3786.2|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|4
1606717640000|2020-11-30 06:27:20|3791.7|3785.7|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|2
1606717650000|2020-11-30 06:27:30|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|2
1606717660000|2020-11-30 06:27:40|3792.2|3786.2|3792.3|3786.3|3792.3|3786.3|3792.2|3786.2|0
1606717670000|2020-11-30 06:27:50|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|2
1606717680000|2020-11-30 06:28:00|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|2
1606717700000|2020-11-30 06:28:20|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|2
1606717710000|2020-11-30 06:28:30|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1606717730000|2020-11-30 06:28:50|3792.2|3786.2|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|1
1606717740000|2020-11-30 06:29:00|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1606717750000|2020-11-30 06:29:10|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|6
1606717780000|2020-11-30 06:29:40|3793.7|3787.7|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|1
1606717800000|2020-11-30 06:30:00|3793.8|3787.8|3792.8|3786.8|3793.8|3787.8|3792.3|3786.3|8
1606717810000|2020-11-30 06:30:10|3792.7|3786.7|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|3
1606717820000|2020-11-30 06:30:20|3792.7|3786.7|3791.3|3785.3|3792.8|3786.8|3791.3|3785.3|1
1606717830000|2020-11-30 06:30:30|3791.2|3785.2|3791.8|3785.8|3791.8|3785.8|3790.8|3784.8|1
1606717840000|2020-11-30 06:30:40|3791.7|3785.7|3791.8|3785.8|3791.8|3785.8|3791.7|3785.7|6
1606717850000|2020-11-30 06:30:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1606717860000|2020-11-30 06:31:00|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|11
1606717880000|2020-11-30 06:31:20|3793.2|3787.2|3793.8|3787.8|3793.8|3787.8|3793.2|3787.2|6
1606717890000|2020-11-30 06:31:30|3794.3|3788.3|3792.8|3786.8|3794.8|3788.8|3792.8|3786.8|9
1606717900000|2020-11-30 06:31:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606717910000|2020-11-30 06:31:50|||||||||9
1606717920000|2020-11-30 06:32:00|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1606717930000|2020-11-30 06:32:10|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|0
1606717940000|2020-11-30 06:32:20|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|8
1606717950000|2020-11-30 06:32:30|3794.2|3788.2|3793.3|3787.3|3794.2|3788.2|3793.3|3787.3|3
1606717960000|2020-11-30 06:32:40|3793.1|3787.1|3792.3|3786.3|3793.1|3787.1|3792.3|3786.3|4
1606717970000|2020-11-30 06:32:50|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|8
1606717980000|2020-11-30 06:33:00|3792.3|3786.3|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|3
1606717990000|2020-11-30 06:33:10|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|4
1606718010000|2020-11-30 06:33:30|3794.3|3788.3|3795.3|3789.3|3795.3|3789.3|3794.3|3788.3|36
1606718020000|2020-11-30 06:33:40|3794.8|3788.8|3793.8|3787.8|3795.3|3789.3|3793.8|3787.8|11
1606718030000|2020-11-30 06:33:50|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|3
1606718040000|2020-11-30 06:34:00|3795.2|3789.2|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|3
1606718050000|2020-11-30 06:34:10|3794.7|3788.7|3794.3|3788.3|3794.7|3788.7|3794.3|3788.3|0
1606718060000|2020-11-30 06:34:20|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|2
1606718070000|2020-11-30 06:34:30|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3793.8|3787.8|0
1606718080000|2020-11-30 06:34:40|3794.2|3788.2|3794.8|3788.8|3794.8|3788.8|3793.8|3787.8|0
1606718090000|2020-11-30 06:34:50|3794.7|3788.7|3794.3|3788.3|3794.7|3788.7|3794.3|3788.3|0
1606718100000|2020-11-30 06:35:00|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3793.8|3787.8|1
1606718110000|2020-11-30 06:35:10|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606718120000|2020-11-30 06:35:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|2
1606718130000|2020-11-30 06:35:30|3794.2|3788.2|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|1
1606718140000|2020-11-30 06:35:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|10
1606718150000|2020-11-30 06:35:50|3793.8|3787.8|3794.3|3788.3|3794.8|3788.8|3793.8|3787.8|1
1606718160000|2020-11-30 06:36:00|3794.7|3788.7|3794.7|3788.7|3794.8|3788.8|3793.8|3787.8|5
1606718170000|2020-11-30 06:36:10|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|0
1606718180000|2020-11-30 06:36:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|0
1606718190000|2020-11-30 06:36:30|||||||||1
1606718200000|2020-11-30 06:36:40|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|2
1606718210000|2020-11-30 06:36:50|3794.2|3788.2|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|0
1606718220000|2020-11-30 06:37:00|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|5
1606718230000|2020-11-30 06:37:10|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606718240000|2020-11-30 06:37:20|3794.8|3788.8|3795.2|3789.2|3795.2|3789.2|3794.3|3788.3|4
1606718250000|2020-11-30 06:37:30|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|5
1606718260000|2020-11-30 06:37:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606718270000|2020-11-30 06:37:50|3794.7|3788.7|3794.8|3788.8|3794.8|3788.8|3794.7|3788.7|0
1606718280000|2020-11-30 06:38:00|3794.3|3788.3|3794.8|3788.8|3795.3|3789.3|3794.3|3788.3|4
1606718290000|2020-11-30 06:38:10|3795.2|3789.2|3795.3|3789.3|3795.8|3789.8|3794.8|3788.8|7
1606718300000|2020-11-30 06:38:20|3795.8|3789.8|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|0
1606718310000|2020-11-30 06:38:30|3795.7|3789.7|3795.3|3789.3|3795.7|3789.7|3795.3|3789.3|0
1606718320000|2020-11-30 06:38:40|3795.7|3789.7|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|0
1606718330000|2020-11-30 06:38:50|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.7|3789.7|0
1606718340000|2020-11-30 06:39:00|3796.3|3790.3|3797.3|3791.3|3797.3|3791.3|3796.3|3790.3|1
1606718350000|2020-11-30 06:39:10|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|4
1606718360000|2020-11-30 06:39:20|3798.2|3792.2|3797.8|3791.8|3798.3|3792.3|3797.3|3791.3|2
1606718370000|2020-11-30 06:39:30|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1606718380000|2020-11-30 06:39:40|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|4
1606718390000|2020-11-30 06:39:50|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|7
1606718400000|2020-11-30 06:40:00|3799.1|3793.1|3797.8|3791.8|3799.1|3793.1|3797.8|3791.8|10
1606718450000|2020-11-30 06:40:50|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1606718460000|2020-11-30 06:41:00|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|1
1606718470000|2020-11-30 06:41:10|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1606718480000|2020-11-30 06:41:20|3797.2|3791.2|3796.8|3790.8|3797.2|3791.2|3796.7|3790.7|1
1606718490000|2020-11-30 06:41:30|||||||||3
1606718500000|2020-11-30 06:41:40|3796.7|3790.7|3796.3|3790.3|3796.7|3790.7|3796.3|3790.3|0
1606718520000|2020-11-30 06:42:00|3796.1|3790.1|3795.8|3789.8|3796.1|3790.1|3795.3|3789.3|14
1606718530000|2020-11-30 06:42:10|3796.3|3790.3|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|10
1606718540000|2020-11-30 06:42:20|3796.7|3790.7|3796.8|3790.8|3796.8|3790.8|3796.7|3790.7|0
1606718550000|2020-11-30 06:42:30|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|2
1606718560000|2020-11-30 06:42:40|||||||||4
1606718570000|2020-11-30 06:42:50|3797.7|3791.7|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|0
1606718580000|2020-11-30 06:43:00|3796.3|3790.3|3795.3|3789.3|3796.3|3790.3|3795.3|3789.3|8
1606718590000|2020-11-30 06:43:10|3794.8|3788.8|3793.8|3787.8|3794.8|3788.8|3793.8|3787.8|2
1606718600000|2020-11-30 06:43:20|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|0
1606718610000|2020-11-30 06:43:30|3793.3|3787.3|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|31
1606718660000|2020-11-30 06:44:20|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1606718680000|2020-11-30 06:44:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|7
1606718690000|2020-11-30 06:44:50|3794.2|3788.2|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|0
1606718700000|2020-11-30 06:45:00|3793.7|3787.7|3792.8|3786.8|3793.7|3787.7|3792.8|3786.8|2
1606718720000|2020-11-30 06:45:20|3793.3|3787.3|3792.8|3786.8|3793.3|3787.3|3791.8|3785.8|2
1606718730000|2020-11-30 06:45:30|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|3
1606718740000|2020-11-30 06:45:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|2
1606718750000|2020-11-30 06:45:50|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1606718760000|2020-11-30 06:46:00|3794.2|3788.2|3794.8|3788.8|3794.8|3788.8|3793.8|3787.8|4
1606718780000|2020-11-30 06:46:20|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|1
1606718790000|2020-11-30 06:46:30|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|3
1606718810000|2020-11-30 06:46:50|3795.2|3789.2|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|0
1606718820000|2020-11-30 06:47:00|3794.3|3788.3|3795.8|3789.8|3795.8|3789.8|3794.3|3788.3|2
1606718840000|2020-11-30 06:47:20|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|5
1606718850000|2020-11-30 06:47:30|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1606718870000|2020-11-30 06:47:50|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1606718880000|2020-11-30 06:48:00|3798.7|3792.7|3796.8|3790.8|3798.7|3792.7|3796.3|3790.3|13
1606718900000|2020-11-30 06:48:20|3797.2|3791.2|3797.8|3791.8|3797.8|3791.8|3797.2|3791.2|0
1606718910000|2020-11-30 06:48:30|3797.3|3791.3|3798.8|3792.8|3798.8|3792.8|3797.3|3791.3|3
1606718920000|2020-11-30 06:48:40|3799.2|3793.2|3799.3|3793.3|3799.3|3793.3|3799.2|3793.2|0
1606718930000|2020-11-30 06:48:50|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.3|3793.3|8
1606718940000|2020-11-30 06:49:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|4
1606718950000|2020-11-30 06:49:10|3800.7|3794.7|3799.8|3793.8|3800.7|3794.7|3799.8|3793.8|0
1606718960000|2020-11-30 06:49:20|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1606718980000|2020-11-30 06:49:40|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|0
1606718990000|2020-11-30 06:49:50|3800.3|3794.3|3801.8|3795.8|3801.8|3795.8|3800.3|3794.3|6
1606719000000|2020-11-30 06:50:00|3802.2|3796.2|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|0
1606719010000|2020-11-30 06:50:10|3801.7|3795.7|3801.8|3795.8|3802.3|3796.3|3801.3|3795.3|3
1606719020000|2020-11-30 06:50:20|3801.7|3795.7|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|2
1606719030000|2020-11-30 06:50:30|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|6
1606719040000|2020-11-30 06:50:40|3800.8|3794.8|3800.8|3794.8|3801.2|3795.2|3800.3|3794.3|5
1606719050000|2020-11-30 06:50:50|||||||||2
1606719060000|2020-11-30 06:51:00|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|1
1606719070000|2020-11-30 06:51:10|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|1
1606719080000|2020-11-30 06:51:20|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|0
1606719100000|2020-11-30 06:51:40|3802.2|3796.2|3802.3|3796.3|3802.3|3796.3|3802.2|3796.2|0
1606719110000|2020-11-30 06:51:50|3801.4|3795.4|3801.7|3795.7|3802.2|3796.2|3801.2|3795.2|3
1606719120000|2020-11-30 06:52:00|3801.3|3795.3|3801.2|3795.2|3801.3|3795.3|3801.2|3795.2|0
1606719130000|2020-11-30 06:52:10|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|3
1606719140000|2020-11-30 06:52:20|3802.2|3796.2|3801.7|3795.7|3802.2|3796.2|3801.2|3795.2|1
1606719150000|2020-11-30 06:52:30|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|2
1606719160000|2020-11-30 06:52:40|3802.3|3796.3|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|2
1606719180000|2020-11-30 06:53:00|3802.3|3796.3|3801.2|3795.2|3802.7|3796.7|3801.2|3795.2|7
1606719190000|2020-11-30 06:53:10|3801.7|3795.7|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|3
1606719200000|2020-11-30 06:53:20|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.2|3796.2|3
1606719210000|2020-11-30 06:53:30|3802.8|3796.8|3803.2|3797.2|3804.2|3798.2|3802.8|3796.8|5
1606719220000|2020-11-30 06:53:40|3803.7|3797.7|3803.2|3797.2|3804.2|3798.2|3803.2|3797.2|2
1606719230000|2020-11-30 06:53:50|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|2
1606719240000|2020-11-30 06:54:00|3804.1|3798.1|3803.7|3797.7|3804.2|3798.2|3803.2|3797.2|7
1606719250000|2020-11-30 06:54:10|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|0
1606719260000|2020-11-30 06:54:20|3803.7|3797.7|3803.7|3797.7|3804.2|3798.2|3803.2|3797.2|1
1606719280000|2020-11-30 06:54:40|3802.7|3796.7|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|2
1606719290000|2020-11-30 06:54:50|3802.7|3796.7|3803.2|3797.2|3803.2|3797.2|3802.2|3796.2|1
1606719300000|2020-11-30 06:55:00|3803.3|3797.3|3803.2|3797.2|3803.7|3797.7|3802.7|3796.7|9
1606719310000|2020-11-30 06:55:10|3802.7|3796.7|3803.7|3797.7|3803.7|3797.7|3802.7|3796.7|4
1606719320000|2020-11-30 06:55:20|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3802.7|3796.7|3
1606719340000|2020-11-30 06:55:40|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1606719360000|2020-11-30 06:56:00|3804.1|3798.1|3803.7|3797.7|3804.3|3798.3|3802.2|3796.2|15
1606719370000|2020-11-30 06:56:10|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|38
1606719400000|2020-11-30 06:56:40|3803.7|3797.7|3803.2|3797.2|3804.2|3798.2|3803.2|3797.2|6
1606719410000|2020-11-30 06:56:50|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3803.3|3797.3|3
1606719420000|2020-11-30 06:57:00|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1606719430000|2020-11-30 06:57:10|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.2|3798.2|16
1606719440000|2020-11-30 06:57:20|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|2
1606719450000|2020-11-30 06:57:30|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|3
1606719460000|2020-11-30 06:57:40|3803.2|3797.2|3803.7|3797.7|3803.7|3797.7|3803.2|3797.2|4
1606719480000|2020-11-30 06:58:00|3803.3|3797.3|3803.2|3797.2|3803.3|3797.3|3803.2|3797.2|0
1606719490000|2020-11-30 06:58:10|3803.3|3797.3|3803.2|3797.2|3803.7|3797.7|3803.2|3797.2|0
1606719500000|2020-11-30 06:58:20|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|7
1606719510000|2020-11-30 06:58:30|3801.8|3795.8|3801.7|3795.7|3801.8|3795.8|3801.2|3795.2|3
1606719530000|2020-11-30 06:58:50|3801.3|3795.3|3801.2|3795.2|3801.3|3795.3|3801.2|3795.2|2
1606719540000|2020-11-30 06:59:00|3801.3|3795.3|3800.2|3794.2|3801.7|3795.7|3799.5|3793.5|26
1606719550000|2020-11-30 06:59:10|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|5
1606719560000|2020-11-30 06:59:20|3800.2|3794.2|3798.2|3792.2|3800.2|3794.2|3798.2|3792.2|20
1606719570000|2020-11-30 06:59:30|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|2
1606719580000|2020-11-30 06:59:40|3798.1|3792.1|3797.2|3791.2|3798.1|3792.1|3797.2|3791.2|10
1606719590000|2020-11-30 06:59:50|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|4
1606719600000|2020-11-30 07:00:00|3798.2|3792.2|3799.2|3793.2|3799.2|3793.2|3797.7|3791.7|4
1606719610000|2020-11-30 07:00:10|3799.7|3793.7|3801.2|3795.2|3801.4|3795.4|3799.7|3793.7|12
1606719620000|2020-11-30 07:00:20|3800.8|3794.8|3800.2|3794.2|3800.8|3794.8|3800.2|3794.2|6
1606719630000|2020-11-30 07:00:30|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|6
1606719640000|2020-11-30 07:00:40|3799.2|3793.2|3799.2|3793.2|3799.7|3793.7|3798.7|3792.7|5
1606719650000|2020-11-30 07:00:50|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|5
1606719660000|2020-11-30 07:01:00|3800.8|3794.8|3801.7|3795.7|3801.7|3795.7|3800.8|3794.8|0
1606719680000|2020-11-30 07:01:20|3801.3|3795.3|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|3
1606719690000|2020-11-30 07:01:30|3801.3|3795.3|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|0
1606719700000|2020-11-30 07:01:40|3801.3|3795.3|3800.7|3794.7|3801.7|3795.7|3800.7|3794.7|1
1606719710000|2020-11-30 07:01:50|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|1
1606719720000|2020-11-30 07:02:00|3801.1|3795.1|3799.2|3793.2|3801.1|3795.1|3799.2|3793.2|7
1606719730000|2020-11-30 07:02:10|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|4
1606719740000|2020-11-30 07:02:20|||||||||1
1606719750000|2020-11-30 07:02:30|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|1
1606719760000|2020-11-30 07:02:40|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|0
1606719770000|2020-11-30 07:02:50|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|2
1606719780000|2020-11-30 07:03:00|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|12
1606719790000|2020-11-30 07:03:10|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1606719820000|2020-11-30 07:03:40|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.8|3791.8|0
1606719830000|2020-11-30 07:03:50|||||||||1
1606719840000|2020-11-30 07:04:00|||||||||1
1606719860000|2020-11-30 07:04:20|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|2
1606719870000|2020-11-30 07:04:30|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606719890000|2020-11-30 07:04:50|3798.2|3792.2|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|1
1606719900000|2020-11-30 07:05:00|3798.2|3792.2|3797.2|3791.2|3798.2|3792.2|3797.2|3791.2|3
1606719910000|2020-11-30 07:05:10|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1606719940000|2020-11-30 07:05:40|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.8|3791.8|0
1606719970000|2020-11-30 07:06:10|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|8
1606719980000|2020-11-30 07:06:20|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3798.2|3792.2|2
1606719990000|2020-11-30 07:06:30|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606720000000|2020-11-30 07:06:40|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|2
1606720010000|2020-11-30 07:06:50|3798.2|3792.2|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|4
1606720020000|2020-11-30 07:07:00|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606720030000|2020-11-30 07:07:10|3799.1|3793.1|3798.2|3792.2|3799.1|3793.1|3798.2|3792.2|5
1606720040000|2020-11-30 07:07:20|3797.7|3791.7|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|2
1606720050000|2020-11-30 07:07:30|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|0
1606720060000|2020-11-30 07:07:40|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|0
1606720080000|2020-11-30 07:08:00|3798.3|3792.3|3798.2|3792.2|3799.2|3793.2|3798.2|3792.2|1
1606720100000|2020-11-30 07:08:20|3797.7|3791.7|3797.7|3791.7|3798.2|3792.2|3797.3|3791.3|1
1606720120000|2020-11-30 07:08:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1606720130000|2020-11-30 07:08:50|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606720140000|2020-11-30 07:09:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1606720150000|2020-11-30 07:09:10|3797.8|3791.8|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1606720160000|2020-11-30 07:09:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606720170000|2020-11-30 07:09:30|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|2
1606720190000|2020-11-30 07:09:50|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|2
1606720200000|2020-11-30 07:10:00|3798.2|3792.2|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|3
1606720220000|2020-11-30 07:10:20|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|2
1606720230000|2020-11-30 07:10:30|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|2
1606720260000|2020-11-30 07:11:00|3799.3|3793.3|3799.7|3793.7|3800.2|3794.2|3799.3|3793.3|4
1606720270000|2020-11-30 07:11:10|3799.8|3793.8|3800.2|3794.2|3800.2|3794.2|3799.8|3793.8|0
1606720290000|2020-11-30 07:11:30|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1606720320000|2020-11-30 07:12:00|3800.8|3794.8|3800.7|3794.7|3800.8|3794.8|3800.3|3794.3|2
1606720330000|2020-11-30 07:12:10|3800.8|3794.8|3800.7|3794.7|3800.8|3794.8|3800.2|3794.2|3
1606720340000|2020-11-30 07:12:20|3800.8|3794.8|3799.8|3793.8|3800.8|3794.8|3799.7|3793.7|2
1606720350000|2020-11-30 07:12:30|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|2
1606720360000|2020-11-30 07:12:40|3799.4|3793.4|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|0
1606720370000|2020-11-30 07:12:50|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|0
1606720380000|2020-11-30 07:13:00|3799.9|3793.9|3799.8|3793.8|3800.2|3794.2|3799.8|3793.8|3
1606720390000|2020-11-30 07:13:10|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|0
1606720400000|2020-11-30 07:13:20|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.4|3793.4|0
1606720410000|2020-11-30 07:13:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3
1606720420000|2020-11-30 07:13:40|3798.4|3792.4|3797.8|3791.8|3798.4|3792.4|3797.3|3791.3|16
1606720430000|2020-11-30 07:13:50|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1606720470000|2020-11-30 07:14:30|3798.8|3792.8|3798.8|3792.8|3799.3|3793.3|3798.3|3792.3|6
1606720490000|2020-11-30 07:14:50|3799.2|3793.2|3799.3|3793.3|3799.3|3793.3|3799.2|3793.2|0
1606720510000|2020-11-30 07:15:10|3798.9|3792.9|3798.8|3792.8|3798.9|3792.9|3798.3|3792.3|1
1606720530000|2020-11-30 07:15:30|3799.2|3793.2|3797.8|3791.8|3799.3|3793.3|3797.8|3791.8|2
1606720540000|2020-11-30 07:15:40|3798.2|3792.2|3797.3|3791.3|3798.2|3792.2|3797.3|3791.3|2
1606720550000|2020-11-30 07:15:50|3797.2|3791.2|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|2
1606720560000|2020-11-30 07:16:00|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|2
1606720570000|2020-11-30 07:16:10|3797.2|3791.2|3795.8|3789.8|3797.3|3791.3|3795.8|3789.8|4
1606720580000|2020-11-30 07:16:20|3795.9|3789.9|3795.8|3789.8|3795.9|3789.9|3795.8|3789.8|1
1606720590000|2020-11-30 07:16:30|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|2
1606720600000|2020-11-30 07:16:40|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.4|3789.4|0
1606720610000|2020-11-30 07:16:50|3796.2|3790.2|3795.3|3789.3|3796.3|3790.3|3795.3|3789.3|0
1606720620000|2020-11-30 07:17:00|3795.4|3789.4|3795.8|3789.8|3796.2|3790.2|3795.3|3789.3|1
1606720640000|2020-11-30 07:17:20|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|2
1606720650000|2020-11-30 07:17:30|3795.7|3789.7|3795.8|3789.8|3796.3|3790.3|3795.3|3789.3|12
1606720660000|2020-11-30 07:17:40|3796.2|3790.2|3794.8|3788.8|3796.3|3790.3|3794.3|3788.3|6
1606720670000|2020-11-30 07:17:50|3794.9|3788.9|3795.3|3789.3|3795.3|3789.3|3794.9|3788.9|0
1606720680000|2020-11-30 07:18:00|3795.2|3789.2|3794.8|3788.8|3795.2|3789.2|3794.8|3788.8|2
1606720690000|2020-11-30 07:18:10|3795.2|3789.2|3796.3|3790.3|3796.3|3790.3|3795.2|3789.2|1
1606720700000|2020-11-30 07:18:20|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606720710000|2020-11-30 07:18:30|3796.9|3790.9|3797.8|3791.8|3797.8|3791.8|3796.9|3790.9|0
1606720720000|2020-11-30 07:18:40|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|0
1606720730000|2020-11-30 07:18:50|3797.2|3791.2|3797.3|3791.3|3799.3|3793.3|3796.8|3790.8|4
1606720740000|2020-11-30 07:19:00|3797.2|3791.2|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1606720750000|2020-11-30 07:19:10|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3795.8|3789.8|0
1606720760000|2020-11-30 07:19:20|3796.7|3790.7|3795.8|3789.8|3796.8|3790.8|3795.8|3789.8|3
1606720780000|2020-11-30 07:19:40|3795.7|3789.7|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|2
1606720790000|2020-11-30 07:19:50|3795.4|3789.4|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|1
1606720800000|2020-11-30 07:20:00|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1606720810000|2020-11-30 07:20:10|3795.3|3789.3|3794.7|3788.7|3795.3|3789.3|3794.3|3788.3|5
1606720820000|2020-11-30 07:20:20|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1606720830000|2020-11-30 07:20:30|3794.7|3788.7|3794.3|3788.3|3794.7|3788.7|3794.3|3788.3|0
1606720840000|2020-11-30 07:20:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1606720850000|2020-11-30 07:20:50|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|1
1606720860000|2020-11-30 07:21:00|3793.8|3787.8|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|4
1606720870000|2020-11-30 07:21:10|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|2
1606720880000|2020-11-30 07:21:20|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|3
1606720940000|2020-11-30 07:22:20|3794.2|3788.2|3793.8|3787.8|3794.2|3788.2|3793.3|3787.3|3
1606720950000|2020-11-30 07:22:30|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|4
1606720960000|2020-11-30 07:22:40|3793.9|3787.9|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|0
1606720970000|2020-11-30 07:22:50|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|0
1606720980000|2020-11-30 07:23:00|3794.7|3788.7|3794.8|3788.8|3795.3|3789.3|3794.7|3788.7|1
1606720990000|2020-11-30 07:23:10|3794.4|3788.4|3793.8|3787.8|3794.4|3788.4|3793.8|3787.8|1
1606721020000|2020-11-30 07:23:40|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|2
1606721030000|2020-11-30 07:23:50|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606721060000|2020-11-30 07:24:20|3793.8|3787.8|3793.8|3787.8|3794.2|3788.2|3793.8|3787.8|2
1606721070000|2020-11-30 07:24:30|3793.4|3787.4|3793.3|3787.3|3793.4|3787.4|3793.3|3787.3|4
1606721080000|2020-11-30 07:24:40|3793.7|3787.7|3793.8|3787.8|3793.8|3787.8|3793.7|3787.7|0
1606721090000|2020-11-30 07:24:50|3793.4|3787.4|3793.3|3787.3|3793.4|3787.4|3793.3|3787.3|0
1606721110000|2020-11-30 07:25:10|3792.8|3786.8|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|2
1606721120000|2020-11-30 07:25:20|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|6
1606721130000|2020-11-30 07:25:30|3791.9|3785.9|3792.3|3786.3|3792.8|3786.8|3791.8|3785.8|0
1606721140000|2020-11-30 07:25:40|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|1
1606721160000|2020-11-30 07:26:00|3792.9|3786.9|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|1
1606721180000|2020-11-30 07:26:20|||||||||1
1606721210000|2020-11-30 07:26:50|3793.7|3787.7|3794.8|3788.8|3794.8|3788.8|3793.7|3787.7|1
1606721220000|2020-11-30 07:27:00|3794.7|3788.7|3794.3|3788.3|3794.7|3788.7|3794.3|3788.3|1
1606721230000|2020-11-30 07:27:10|||||||||1
1606721240000|2020-11-30 07:27:20|3794.2|3788.2|3794.8|3788.8|3794.8|3788.8|3793.8|3787.8|5
1606721280000|2020-11-30 07:28:00|3795.2|3789.2|3794.8|3788.8|3795.2|3789.2|3794.8|3788.8|2
1606721320000|2020-11-30 07:28:40|3795.2|3789.2|3795.8|3789.8|3795.8|3789.8|3794.8|3788.8|5
1606721330000|2020-11-30 07:28:50|3795.9|3789.9|3796.3|3790.3|3796.3|3790.3|3795.9|3789.9|0
1606721340000|2020-11-30 07:29:00|3796.2|3790.2|3796.3|3790.3|3796.8|3790.8|3795.8|3789.8|2
1606721350000|2020-11-30 07:29:10|3796.7|3790.7|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|0
1606721360000|2020-11-30 07:29:20|3796.2|3790.2|3796.3|3790.3|3796.3|3790.3|3796.2|3790.2|0
1606721370000|2020-11-30 07:29:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1606721380000|2020-11-30 07:29:40|3796.9|3790.9|3797.3|3791.3|3797.4|3791.4|3796.9|3790.9|0
1606721390000|2020-11-30 07:29:50|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|2
1606721400000|2020-11-30 07:30:00|3797.9|3791.9|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|3
1606721410000|2020-11-30 07:30:10|3798.4|3792.4|3799.3|3793.3|3799.3|3793.3|3798.4|3792.4|3
1606721420000|2020-11-30 07:30:20|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|0
1606721440000|2020-11-30 07:30:40|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|0
1606721450000|2020-11-30 07:30:50|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|0
1606721460000|2020-11-30 07:31:00|3799.4|3793.4|3799.8|3793.8|3800.2|3794.2|3799.4|3793.4|3
1606721480000|2020-11-30 07:31:20|3800.2|3794.2|3800.3|3794.3|3800.3|3794.3|3800.2|3794.2|0
1606721500000|2020-11-30 07:31:40|3799.9|3793.9|3799.3|3793.3|3799.9|3793.9|3799.3|3793.3|0
1606721510000|2020-11-30 07:31:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|2
1606721520000|2020-11-30 07:32:00|3800.4|3794.4|3800.8|3794.8|3800.8|3794.8|3799.8|3793.8|2
1606721530000|2020-11-30 07:32:10|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1606721540000|2020-11-30 07:32:20|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|3
1606721550000|2020-11-30 07:32:30|3800.9|3794.9|3801.3|3795.3|3801.3|3795.3|3800.9|3794.9|0
1606721560000|2020-11-30 07:32:40|||||||||10
1606721580000|2020-11-30 07:33:00|3801.4|3795.4|3801.8|3795.8|3801.8|3795.8|3801.3|3795.3|4
1606721600000|2020-11-30 07:33:20|3801.4|3795.4|3801.3|3795.3|3801.4|3795.4|3801.3|3795.3|0
1606721620000|2020-11-30 07:33:40|3801.7|3795.7|3801.8|3795.8|3801.8|3795.8|3801.7|3795.7|0
1606721630000|2020-11-30 07:33:50|3801.4|3795.4|3801.3|3795.3|3801.4|3795.4|3801.3|3795.3|0
1606721640000|2020-11-30 07:34:00|3801.7|3795.7|3802.3|3796.3|3802.3|3796.3|3801.7|3795.7|2
1606721650000|2020-11-30 07:34:10|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1606721660000|2020-11-30 07:34:20|3802.2|3796.2|3802.3|3796.3|3802.3|3796.3|3802.2|3796.2|0
1606721670000|2020-11-30 07:34:30|3802.8|3796.8|3802.8|3796.8|3803.3|3797.3|3802.3|3796.3|8
1606721680000|2020-11-30 07:34:40|3802.9|3796.9|3802.8|3796.8|3803.4|3797.4|3802.8|3796.8|0
1606721690000|2020-11-30 07:34:50|3803.2|3797.2|3803.3|3797.3|3803.8|3797.8|3803.2|3797.2|0
1606721700000|2020-11-30 07:35:00|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|7
1606721720000|2020-11-30 07:35:20|3803.2|3797.2|3802.8|3796.8|3803.2|3797.2|3802.8|3796.8|1
1606721730000|2020-11-30 07:35:30|3803.2|3797.2|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|1
1606721740000|2020-11-30 07:35:40|3803|3797|3805.3|3799.3|3805.3|3799.3|3803|3797|1
1606721800000|2020-11-30 07:36:40|||||||||2
1606721810000|2020-11-30 07:36:50|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|3
1606721820000|2020-11-30 07:37:00|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.3|3798.3|3
1606721830000|2020-11-30 07:37:10|3805.4|3799.4|3807.3|3801.3|3807.3|3801.3|3805.4|3799.4|6
1606721840000|2020-11-30 07:37:20|3806.9|3800.9|3806.3|3800.3|3806.9|3800.9|3806.3|3800.3|4
1606721850000|2020-11-30 07:37:30|3807.3|3801.3|3810.3|3804.3|3810.3|3804.3|3807.2|3801.2|22
1606721860000|2020-11-30 07:37:40|3810.2|3804.2|3809.8|3803.8|3810.2|3804.2|3809.3|3803.3|14
1606721870000|2020-11-30 07:37:50|3809.7|3803.7|3808.8|3802.8|3809.9|3803.9|3808.8|3802.8|13
1606721880000|2020-11-30 07:38:00|3808.7|3802.7|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|0
1606721890000|2020-11-30 07:38:10|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|2
1606721900000|2020-11-30 07:38:20|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|1
1606721910000|2020-11-30 07:38:30|3810.2|3804.2|3809.3|3803.3|3810.2|3804.2|3809.3|3803.3|2
1606721920000|2020-11-30 07:38:40|3808.8|3802.8|3809.3|3803.3|3809.3|3803.3|3808.4|3802.4|2
1606721930000|2020-11-30 07:38:50|3808.9|3802.9|3808.8|3802.8|3808.9|3802.9|3808.8|3802.8|0
1606721940000|2020-11-30 07:39:00|3808.7|3802.7|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|1
1606721950000|2020-11-30 07:39:10|3808.5|3802.5|3809.3|3803.3|3809.3|3803.3|3808.5|3802.5|2
1606721960000|2020-11-30 07:39:20|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|3809.8|3803.8|2
1606721970000|2020-11-30 07:39:30|3809.9|3803.9|3810.3|3804.3|3810.3|3804.3|3809.9|3803.9|0
1606721990000|2020-11-30 07:39:50|3809.9|3803.9|3809.8|3803.8|3809.9|3803.9|3809.8|3803.8|3
1606722000000|2020-11-30 07:40:00|3809.3|3803.3|3808.3|3802.3|3809.3|3803.3|3808.3|3802.3|0
1606722020000|2020-11-30 07:40:20|3808.8|3802.8|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|3
1606722040000|2020-11-30 07:40:40|||||||||3
1606722050000|2020-11-30 07:40:50|||||||||1
1606722060000|2020-11-30 07:41:00|||||||||11
1606722070000|2020-11-30 07:41:10|||||||||17
1606722080000|2020-11-30 07:41:20|3808.8|3802.8|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|22
1606722100000|2020-11-30 07:41:40|3809.7|3803.7|3810.8|3804.8|3810.8|3804.8|3809.7|3803.7|9
1606722110000|2020-11-30 07:41:50|3810.7|3804.7|3810.3|3804.3|3810.7|3804.7|3810.3|3804.3|0
1606722120000|2020-11-30 07:42:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|4
1606722130000|2020-11-30 07:42:10|3813.2|3807.2|3813.8|3807.8|3813.8|3807.8|3813.2|3807.2|4
1606722140000|2020-11-30 07:42:20|3813.7|3807.7|3811.8|3805.8|3813.7|3807.7|3811.8|3805.8|4
1606722160000|2020-11-30 07:42:40|3811.7|3805.7|3811.8|3805.8|3811.8|3805.8|3811.7|3805.7|0
1606722180000|2020-11-30 07:43:00|3811.7|3805.7|3810.8|3804.8|3811.7|3805.7|3810.8|3804.8|2
1606722190000|2020-11-30 07:43:10|3811.2|3805.2|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|1
1606722200000|2020-11-30 07:43:20|3810.4|3804.4|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|0
1606722220000|2020-11-30 07:43:40|3810.7|3804.7|3809.8|3803.8|3810.7|3804.7|3809.8|3803.8|0
1606722230000|2020-11-30 07:43:50|3809.7|3803.7|3809.8|3803.8|3809.8|3803.8|3809.3|3803.3|0
1606722240000|2020-11-30 07:44:00|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|41
1606722260000|2020-11-30 07:44:20|3808.7|3802.7|3810.3|3804.3|3810.3|3804.3|3808.7|3802.7|5
1606722290000|2020-11-30 07:44:50|3809.3|3803.3|3808.8|3802.8|3809.3|3803.3|3808.8|3802.8|4
1606722300000|2020-11-30 07:45:00|3808.7|3802.7|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|0
1606722340000|2020-11-30 07:45:40|3807.8|3801.8|3807.3|3801.3|3807.8|3801.8|3807.3|3801.3|10
1606722350000|2020-11-30 07:45:50|||||||||4
1606722360000|2020-11-30 07:46:00|3807.2|3801.2|3806.8|3800.8|3807.2|3801.2|3806.8|3800.8|1
1606722370000|2020-11-30 07:46:10|3806.7|3800.7|3806.8|3800.8|3806.8|3800.8|3806.3|3800.3|2
1606722400000|2020-11-30 07:46:40|3806.7|3800.7|3806.3|3800.3|3806.7|3800.7|3806.3|3800.3|0
1606722420000|2020-11-30 07:47:00|3806.4|3800.4|3807.3|3801.3|3807.3|3801.3|3806.4|3800.4|1
1606722440000|2020-11-30 07:47:20|3806.9|3800.9|3806.3|3800.3|3806.9|3800.9|3806.3|3800.3|4
1606722450000|2020-11-30 07:47:30|3805.8|3799.8|3805.3|3799.3|3805.8|3799.8|3805.3|3799.3|1
1606722460000|2020-11-30 07:47:40|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.9|3798.9|0
1606722470000|2020-11-30 07:47:50|3805.2|3799.2|3804.3|3798.3|3805.2|3799.2|3804.3|3798.3|1
1606722480000|2020-11-30 07:48:00|||||||||2
1606722490000|2020-11-30 07:48:10|||||||||1
1606722510000|2020-11-30 07:48:30|3804.4|3798.4|3805.2|3799.2|3805.3|3799.3|3804.4|3798.4|1
1606722520000|2020-11-30 07:48:40|3804.8|3798.8|3804.9|3798.9|3804.9|3798.9|3804.8|3798.8|0
1606722530000|2020-11-30 07:48:50|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3804.8|3798.8|1
1606722540000|2020-11-30 07:49:00|3806.2|3800.2|3805.8|3799.8|3806.2|3800.2|3805.8|3799.8|2
1606722550000|2020-11-30 07:49:10|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|0
1606722560000|2020-11-30 07:49:20|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.4|3798.4|5
1606722570000|2020-11-30 07:49:30|3805.2|3799.2|3806.8|3800.8|3806.8|3800.8|3805.2|3799.2|3
1606722580000|2020-11-30 07:49:40|3807.2|3801.2|3806.8|3800.8|3807.3|3801.3|3806.8|3800.8|1
1606722600000|2020-11-30 07:50:00|3806.4|3800.4|3806.3|3800.3|3806.4|3800.4|3806.3|3800.3|1
1606722610000|2020-11-30 07:50:10|3806.7|3800.7|3806.8|3800.8|3806.8|3800.8|3806.7|3800.7|1
1606722620000|2020-11-30 07:50:20|3807.2|3801.2|3807.3|3801.3|3807.3|3801.3|3807.2|3801.2|0
1606722630000|2020-11-30 07:50:30|3807.2|3801.2|3806.8|3800.8|3807.2|3801.2|3806.8|3800.8|0
1606722650000|2020-11-30 07:50:50|3807.2|3801.2|3807.3|3801.3|3807.3|3801.3|3807.2|3801.2|0
1606722660000|2020-11-30 07:51:00|3807.2|3801.2|3806.4|3800.4|3807.2|3801.2|3806.3|3800.3|1
1606722670000|2020-11-30 07:51:10|3806.3|3800.3|3806.8|3800.8|3806.8|3800.8|3806.3|3800.3|2
1606722720000|2020-11-30 07:52:00|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|11
1606722740000|2020-11-30 07:52:20|3809.4|3803.4|3809.8|3803.8|3810.3|3804.3|3809.4|3803.4|2
1606722750000|2020-11-30 07:52:30|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|1
1606722770000|2020-11-30 07:52:50|3810.2|3804.2|3809.8|3803.8|3810.2|3804.2|3809.8|3803.8|1
1606722780000|2020-11-30 07:53:00|3809.7|3803.7|3809.3|3803.3|3809.7|3803.7|3809.3|3803.3|1
1606722800000|2020-11-30 07:53:20|3808.3|3802.3|3809.3|3803.3|3809.3|3803.3|3808.3|3802.3|4
1606722810000|2020-11-30 07:53:30|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1606722820000|2020-11-30 07:53:40|3808.4|3802.4|3808.3|3802.3|3808.4|3802.4|3808.3|3802.3|0
1606722830000|2020-11-30 07:53:50|3808.7|3802.7|3808.3|3802.3|3808.8|3802.8|3808.3|3802.3|0
1606722840000|2020-11-30 07:54:00|3807.8|3801.8|3807.8|3801.8|3808.2|3802.2|3807.8|3801.8|9
1606722850000|2020-11-30 07:54:10|3807.7|3801.7|3807.3|3801.3|3807.7|3801.7|3807.3|3801.3|0
1606722860000|2020-11-30 07:54:20|3808.3|3802.3|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|1
1606722900000|2020-11-30 07:55:00|3808.4|3802.4|3808.8|3802.8|3808.8|3802.8|3808.4|3802.4|0
1606722910000|2020-11-30 07:55:10|3808.4|3802.4|3807.8|3801.8|3808.4|3802.4|3807.8|3801.8|1
1606722920000|2020-11-30 07:55:20|3807.4|3801.4|3807.3|3801.3|3807.4|3801.4|3807.3|3801.3|2
1606722930000|2020-11-30 07:55:30|3807.7|3801.7|3808.3|3802.3|3808.3|3802.3|3807.7|3801.7|2
1606722970000|2020-11-30 07:56:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|1
1606722980000|2020-11-30 07:56:20|3807.4|3801.4|3807.3|3801.3|3807.4|3801.4|3807.3|3801.3|0
1606722990000|2020-11-30 07:56:30|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|4
1606723010000|2020-11-30 07:56:50|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|4
1606723020000|2020-11-30 07:57:00|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|8
1606723030000|2020-11-30 07:57:10|||||||||4
1606723040000|2020-11-30 07:57:20|3810.4|3804.4|3810.8|3804.8|3811.3|3805.3|3810.4|3804.4|6
1606723050000|2020-11-30 07:57:30|3811.2|3805.2|3810.8|3804.8|3811.3|3805.3|3810.3|3804.3|1
1606723070000|2020-11-30 07:57:50|3811.2|3805.2|3811.8|3805.8|3811.8|3805.8|3811.2|3805.2|2
1606723080000|2020-11-30 07:58:00|||||||||6
1606723090000|2020-11-30 07:58:10|3811.4|3805.4|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|2
1606723100000|2020-11-30 07:58:20|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.9|3805.9|0
1606723120000|2020-11-30 07:58:40|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|1
1606723140000|2020-11-30 07:59:00|3811.7|3805.7|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|2
1606723150000|2020-11-30 07:59:10|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3
1606723160000|2020-11-30 07:59:20|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.9|3806.9|0
1606723170000|2020-11-30 07:59:30|3813.2|3807.2|3812.8|3806.8|3813.2|3807.2|3812.8|3806.8|0
1606723180000|2020-11-30 07:59:40|||||||||1
1606723200000|2020-11-30 08:00:00|3812.9|3806.9|3812.3|3806.3|3813.3|3807.3|3812.3|3806.3|2
1606723210000|2020-11-30 08:00:10|||||||||2
1606723220000|2020-11-30 08:00:20|3812.4|3806.4|3812.8|3806.8|3812.8|3806.8|3812.4|3806.4|1
1606723230000|2020-11-30 08:00:30|3812.4|3806.4|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|1
1606723240000|2020-11-30 08:00:40|3811.3|3805.3|3812.8|3806.8|3812.8|3806.8|3811.3|3805.3|9
1606723250000|2020-11-30 08:00:50|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|8
1606723260000|2020-11-30 08:01:00|3813.4|3807.4|3814.3|3808.3|3814.3|3808.3|3813.3|3807.3|4
1606723270000|2020-11-30 08:01:10|3814.7|3808.7|3816.3|3810.3|3816.3|3810.3|3814.3|3808.3|6
1606723280000|2020-11-30 08:01:20|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3815.8|3809.8|2
1606723290000|2020-11-30 08:01:30|3816.7|3810.7|3816.8|3810.8|3817.2|3811.2|3816.3|3810.3|0
1606723300000|2020-11-30 08:01:40|3816.7|3810.7|3816.3|3810.3|3816.7|3810.7|3816.3|3810.3|1
1606723310000|2020-11-30 08:01:50|||||||||2
1606723320000|2020-11-30 08:02:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|23
1606723330000|2020-11-30 08:02:10|3816.4|3810.4|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|6
1606723340000|2020-11-30 08:02:20|3816.4|3810.4|3817.9|3811.9|3818.3|3812.3|3816.4|3810.4|21
1606723350000|2020-11-30 08:02:30|3817.8|3811.8|3817.8|3811.8|3818.3|3812.3|3817.3|3811.3|13
1606723360000|2020-11-30 08:02:40|3818.2|3812.2|3817.3|3811.3|3818.2|3812.2|3817.3|3811.3|3
1606723370000|2020-11-30 08:02:50|3817.5|3811.5|3817.3|3811.3|3817.5|3811.5|3817.3|3811.3|6
1606723380000|2020-11-30 08:03:00|3816.3|3810.3|3816.8|3810.8|3817.3|3811.3|3816.3|3810.3|4
1606723390000|2020-11-30 08:03:10|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|0
1606723400000|2020-11-30 08:03:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|3
1606723410000|2020-11-30 08:03:30|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|2
1606723420000|2020-11-30 08:03:40|3816.5|3810.5|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|6
1606723440000|2020-11-30 08:04:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|2
1606723450000|2020-11-30 08:04:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|4
1606723460000|2020-11-30 08:04:20|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|0
1606723480000|2020-11-30 08:04:40|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|4
1606723500000|2020-11-30 08:05:00|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|0
1606723510000|2020-11-30 08:05:10|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|1
1606723520000|2020-11-30 08:05:20|3818.3|3812.3|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|26
1606723530000|2020-11-30 08:05:30|3818.8|3812.8|3818.3|3812.3|3819.3|3813.3|3818.3|3812.3|4
1606723540000|2020-11-30 08:05:40|3818.4|3812.4|3818.8|3812.8|3818.8|3812.8|3818.4|3812.4|17
1606723550000|2020-11-30 08:05:50|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|8
1606723560000|2020-11-30 08:06:00|3818.9|3812.9|3818.8|3812.8|3818.9|3812.9|3818.8|3812.8|4
1606723570000|2020-11-30 08:06:10|3818.7|3812.7|3818.8|3812.8|3818.8|3812.8|3818.7|3812.7|3
1606723580000|2020-11-30 08:06:20|3818.9|3812.9|3819.7|3813.7|3819.8|3813.8|3818.7|3812.7|3
1606723590000|2020-11-30 08:06:30|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|1
1606723600000|2020-11-30 08:06:40|3819.4|3813.4|3820.3|3814.3|3820.3|3814.3|3819.4|3813.4|2
1606723610000|2020-11-30 08:06:50|3820.2|3814.2|3820.8|3814.8|3820.8|3814.8|3819.8|3813.8|3
1606723620000|2020-11-30 08:07:00|3820.9|3814.9|3820.8|3814.8|3821.3|3815.3|3820.8|3814.8|2
1606723630000|2020-11-30 08:07:10|3821.7|3815.7|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|7
1606723640000|2020-11-30 08:07:20|3821.4|3815.4|3820.8|3814.8|3821.4|3815.4|3820.8|3814.8|8
1606723650000|2020-11-30 08:07:30|3820.7|3814.7|3819.8|3813.8|3820.7|3814.7|3819.8|3813.8|11
1606723660000|2020-11-30 08:07:40|3819.4|3813.4|3818.8|3812.8|3819.4|3813.4|3818.8|3812.8|1
1606723670000|2020-11-30 08:07:50|3818.4|3812.4|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|1
1606723680000|2020-11-30 08:08:00|3818.7|3812.7|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|1
1606723690000|2020-11-30 08:08:10|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3817.3|3811.3|14
1606723700000|2020-11-30 08:08:20|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|0
1606723710000|2020-11-30 08:08:30|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|2
1606723720000|2020-11-30 08:08:40|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1606723730000|2020-11-30 08:08:50|3818.3|3812.3|3819.3|3813.3|3819.3|3813.3|3818.3|3812.3|0
1606723740000|2020-11-30 08:09:00|3820.2|3814.2|3819.3|3813.3|3820.8|3814.8|3819.3|3813.3|15
1606723750000|2020-11-30 08:09:10|3818.9|3812.9|3818.3|3812.3|3818.9|3812.9|3818.3|3812.3|0
1606723760000|2020-11-30 08:09:20|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|15
1606723770000|2020-11-30 08:09:30|3820.2|3814.2|3819.3|3813.3|3820.2|3814.2|3819.3|3813.3|2
1606723780000|2020-11-30 08:09:40|3818.9|3812.9|3818.8|3812.8|3819.4|3813.4|3818.8|3812.8|2
1606723790000|2020-11-30 08:09:50|3818.4|3812.4|3818.3|3812.3|3818.4|3812.4|3818.3|3812.3|6
1606723800000|2020-11-30 08:10:00|3818.2|3812.2|3817.2|3811.2|3818.2|3812.2|3817.2|3811.2|26
1606723810000|2020-11-30 08:10:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|4
1606723820000|2020-11-30 08:10:20|3816.7|3810.7|3816.8|3810.8|3816.8|3810.8|3816.7|3810.7|0
1606723840000|2020-11-30 08:10:40|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|0
1606723850000|2020-11-30 08:10:50|3816.4|3810.4|3816.8|3810.8|3816.8|3810.8|3816.4|3810.4|1
1606723860000|2020-11-30 08:11:00|3816.7|3810.7|3816.3|3810.3|3816.7|3810.7|3816.3|3810.3|1
1606723870000|2020-11-30 08:11:10|3816.4|3810.4|3815.8|3809.8|3817.3|3811.3|3815.8|3809.8|15
1606723880000|2020-11-30 08:11:20|3815.4|3809.4|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|0
1606723890000|2020-11-30 08:11:30|3815.4|3809.4|3815.8|3809.8|3816.3|3810.3|3815.3|3809.3|1
1606723900000|2020-11-30 08:11:40|3815.7|3809.7|3817.3|3811.3|3817.3|3811.3|3815.7|3809.7|4
1606723910000|2020-11-30 08:11:50|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|0
1606723920000|2020-11-30 08:12:00|3816.4|3810.4|3815.3|3809.3|3816.4|3810.4|3815.3|3809.3|1
1606723930000|2020-11-30 08:12:10|3813.8|3807.8|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|15
1606723940000|2020-11-30 08:12:20|3814.2|3808.2|3813.8|3807.8|3814.8|3808.8|3813.5|3807.5|6
1606723950000|2020-11-30 08:12:30|3814.3|3808.3|3813.3|3807.3|3814.8|3808.8|3813.3|3807.3|4
1606723960000|2020-11-30 08:12:40|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|5
1606723970000|2020-11-30 08:12:50|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.7|3806.7|3
1606723980000|2020-11-30 08:13:00|3812.8|3806.8|3813.8|3807.8|3814.3|3808.3|3812.8|3806.8|11
1606723990000|2020-11-30 08:13:10|3814.2|3808.2|3814.3|3808.3|3814.3|3808.3|3814.2|3808.2|0
1606724000000|2020-11-30 08:13:20|3813.8|3807.8|3815.3|3809.3|3815.3|3809.3|3813.4|3807.4|9
1606724020000|2020-11-30 08:13:40|3815.4|3809.4|3816.3|3810.3|3816.3|3810.3|3815.4|3809.4|3
1606724030000|2020-11-30 08:13:50|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|1
1606724040000|2020-11-30 08:14:00|3816.8|3810.8|3816.2|3810.2|3816.8|3810.8|3816.2|3810.2|2
1606724060000|2020-11-30 08:14:20|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|7
1606724070000|2020-11-30 08:14:30|3816.7|3810.7|3816.3|3810.3|3816.7|3810.7|3816.3|3810.3|1
1606724080000|2020-11-30 08:14:40|3816.7|3810.7|3816.3|3810.3|3816.8|3810.8|3816.2|3810.2|0
1606724090000|2020-11-30 08:14:50|3816.2|3810.2|3815.8|3809.8|3816.2|3810.2|3814.8|3808.8|8
1606724100000|2020-11-30 08:15:00|3815.7|3809.7|3814.8|3808.8|3815.7|3809.7|3814.8|3808.8|1
1606724110000|2020-11-30 08:15:10|3814.7|3808.7|3815.8|3809.8|3815.8|3809.8|3814.7|3808.7|3
1606724120000|2020-11-30 08:15:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|10
1606724130000|2020-11-30 08:15:30|||||||||2
1606724140000|2020-11-30 08:15:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1606724150000|2020-11-30 08:15:50|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1606724160000|2020-11-30 08:16:00|||||||||1
1606724170000|2020-11-30 08:16:10|3817.8|3811.8|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|2
1606724180000|2020-11-30 08:16:20|3817.4|3811.4|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|1
1606724190000|2020-11-30 08:16:30|3817.4|3811.4|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1606724200000|2020-11-30 08:16:40|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.4|3810.4|3
1606724220000|2020-11-30 08:17:00|3816.4|3810.4|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|1
1606724240000|2020-11-30 08:17:20|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3815.3|3809.3|0
1606724250000|2020-11-30 08:17:30|3815.8|3809.8|3815.3|3809.3|3816.3|3810.3|3815.3|3809.3|2
1606724260000|2020-11-30 08:17:40|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1606724270000|2020-11-30 08:17:50|3815.4|3809.4|3814.8|3808.8|3815.4|3809.4|3814.8|3808.8|3
1606724280000|2020-11-30 08:18:00|3814.4|3808.4|3813.8|3807.8|3814.4|3808.4|3813.4|3807.4|4
1606724290000|2020-11-30 08:18:10|3813.7|3807.7|3813.3|3807.3|3813.7|3807.7|3813.3|3807.3|1
1606724300000|2020-11-30 08:18:20|3813.4|3807.4|3814.3|3808.3|3814.3|3808.3|3813.4|3807.4|2
1606724310000|2020-11-30 08:18:30|3813.8|3807.8|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|3
1606724320000|2020-11-30 08:18:40|3813.4|3807.4|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|0
1606724330000|2020-11-30 08:18:50|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|5
1606724340000|2020-11-30 08:19:00|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.7|3805.7|4
1606724350000|2020-11-30 08:19:10|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|0
1606724360000|2020-11-30 08:19:20|3811.4|3805.4|3811.8|3805.8|3812.2|3806.2|3811.4|3805.4|1
1606724370000|2020-11-30 08:19:30|3811.9|3805.9|3811.8|3805.8|3812.3|3806.3|3811.4|3805.4|1
1606724380000|2020-11-30 08:19:40|3812.2|3806.2|3812.3|3806.3|3812.4|3806.4|3812.2|3806.2|0
1606724390000|2020-11-30 08:19:50|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|0
1606724400000|2020-11-30 08:20:00|3812.3|3806.3|3811.3|3805.3|3812.3|3806.3|3811.3|3805.3|2
1606724410000|2020-11-30 08:20:10|3811.8|3805.8|3812.3|3806.3|3812.8|3806.8|3811.8|3805.8|3
1606724420000|2020-11-30 08:20:20|3812.4|3806.4|3812.8|3806.8|3812.8|3806.8|3812.4|3806.4|0
1606724430000|2020-11-30 08:20:30|3812.9|3806.9|3812.3|3806.3|3813.3|3807.3|3812.3|3806.3|0
1606724450000|2020-11-30 08:20:50|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|1
1606724460000|2020-11-30 08:21:00|3812.8|3806.8|3813.8|3807.8|3813.8|3807.8|3812.3|3806.3|2
1606724480000|2020-11-30 08:21:20|3813.9|3807.9|3814.8|3808.8|3814.8|3808.8|3813.9|3807.9|2
1606724490000|2020-11-30 08:21:30|3814.3|3808.3|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|1
1606724500000|2020-11-30 08:21:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|2
1606724530000|2020-11-30 08:22:10|3813.9|3807.9|3814.8|3808.8|3814.8|3808.8|3813.9|3807.9|1
1606724540000|2020-11-30 08:22:20|3814.7|3808.7|3813.8|3807.8|3814.7|3808.7|3813.8|3807.8|1
1606724550000|2020-11-30 08:22:30|3813.7|3807.7|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|1
1606724600000|2020-11-30 08:23:20|3813.9|3807.9|3814.3|3808.3|3814.8|3808.8|3813.9|3807.9|2
1606724610000|2020-11-30 08:23:30|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1606724640000|2020-11-30 08:24:00|3813.9|3807.9|3814.3|3808.3|3814.3|3808.3|3813.9|3807.9|0
1606724650000|2020-11-30 08:24:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1606724660000|2020-11-30 08:24:20|3813.7|3807.7|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|1
1606724670000|2020-11-30 08:24:30|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|2
1606724690000|2020-11-30 08:24:50|3813.7|3807.7|3813.8|3807.8|3813.8|3807.8|3813.7|3807.7|0
1606724700000|2020-11-30 08:25:00|3813.7|3807.7|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|2
1606724720000|2020-11-30 08:25:20|3813.7|3807.7|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|0
1606724730000|2020-11-30 08:25:30|3812.8|3806.8|3811.3|3805.3|3812.8|3806.8|3811.3|3805.3|4
1606724750000|2020-11-30 08:25:50|3811.2|3805.2|3810.8|3804.8|3811.2|3805.2|3810.4|3804.4|10
1606724760000|2020-11-30 08:26:00|3810.9|3804.9|3811.3|3805.3|3811.3|3805.3|3810.9|3804.9|0
1606724770000|2020-11-30 08:26:10|3811.8|3805.8|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|1
1606724780000|2020-11-30 08:26:20|||||||||2
1606724790000|2020-11-30 08:26:30|3812.7|3806.7|3811.9|3805.9|3812.7|3806.7|3811.9|3805.9|0
1606724800000|2020-11-30 08:26:40|3811.8|3805.8|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|1
1606724810000|2020-11-30 08:26:50|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|1
1606724820000|2020-11-30 08:27:00|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|0
1606724840000|2020-11-30 08:27:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|2
1606724850000|2020-11-30 08:27:30|3813.8|3807.8|3814.3|3808.3|3814.8|3808.8|3813.8|3807.8|1
1606724860000|2020-11-30 08:27:40|3814.2|3808.2|3812.8|3806.8|3814.2|3808.2|3812.8|3806.8|0
1606724870000|2020-11-30 08:27:50|3813.2|3807.2|3813.3|3807.3|3813.3|3807.3|3813.2|3807.2|0
1606724880000|2020-11-30 08:28:00|3813.2|3807.2|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1606724890000|2020-11-30 08:28:10|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|11
1606724900000|2020-11-30 08:28:20|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|1
1606724920000|2020-11-30 08:28:40|3813.4|3807.4|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|1
1606724950000|2020-11-30 08:29:10|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|1
1606724970000|2020-11-30 08:29:30|3813.7|3807.7|3812.3|3806.3|3813.7|3807.7|3812.3|3806.3|1
1606724980000|2020-11-30 08:29:40|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|0
1606724990000|2020-11-30 08:29:50|3812.4|3806.4|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|0
1606725000000|2020-11-30 08:30:00|3812.5|3806.5|3812.3|3806.3|3813.3|3807.3|3812.3|3806.3|3
1606725010000|2020-11-30 08:30:10|3811.9|3805.9|3811.8|3805.8|3811.9|3805.9|3811.8|3805.8|0
1606725020000|2020-11-30 08:30:20|3811.4|3805.4|3811.3|3805.3|3811.4|3805.4|3811.3|3805.3|0
1606725030000|2020-11-30 08:30:30|3811.4|3805.4|3811.8|3805.8|3811.8|3805.8|3811.4|3805.4|0
1606725040000|2020-11-30 08:30:40|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.9|3805.9|0
1606725050000|2020-11-30 08:30:50|3812.7|3806.7|3812.8|3806.8|3812.8|3806.8|3812.7|3806.7|0
1606725060000|2020-11-30 08:31:00|3812.4|3806.4|3814.3|3808.3|3814.3|3808.3|3812.3|3806.3|4
1606725080000|2020-11-30 08:31:20|3813.9|3807.9|3814.8|3808.8|3814.8|3808.8|3813.8|3807.8|1
1606725090000|2020-11-30 08:31:30|3815.3|3809.3|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|1
1606725100000|2020-11-30 08:31:40|3815.4|3809.4|3815.8|3809.8|3815.8|3809.8|3815.4|3809.4|4
1606725110000|2020-11-30 08:31:50|||||||||2
1606725120000|2020-11-30 08:32:00|3815.4|3809.4|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|1
1606725130000|2020-11-30 08:32:10|3815.4|3809.4|3814.8|3808.8|3815.4|3809.4|3814.8|3808.8|0
1606725140000|2020-11-30 08:32:20|3814.7|3808.7|3813.3|3807.3|3814.8|3808.8|3813.3|3807.3|6
1606725150000|2020-11-30 08:32:30|3812.9|3806.9|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|1
1606725160000|2020-11-30 08:32:40|3812.4|3806.4|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|0
1606725180000|2020-11-30 08:33:00|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.9|3806.9|0
1606725200000|2020-11-30 08:33:20|3813.4|3807.4|3814.8|3808.8|3814.8|3808.8|3813.4|3807.4|1
1606725210000|2020-11-30 08:33:30|3814.4|3808.4|3813.3|3807.3|3814.4|3808.4|3813.3|3807.3|0
1606725220000|2020-11-30 08:33:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1606725240000|2020-11-30 08:34:00|3813.9|3807.9|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|2
1606725250000|2020-11-30 08:34:10|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|1
1606725270000|2020-11-30 08:34:30|3814.2|3808.2|3814.8|3808.8|3814.8|3808.8|3814.2|3808.2|0
1606725290000|2020-11-30 08:34:50|3815.2|3809.2|3814.8|3808.8|3815.8|3809.8|3814.8|3808.8|1
1606725300000|2020-11-30 08:35:00|||||||||1
1606725310000|2020-11-30 08:35:10|3815.2|3809.2|3816.3|3810.3|3816.3|3810.3|3815.2|3809.2|2
1606725320000|2020-11-30 08:35:20|3816.4|3810.4|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|1
1606725330000|2020-11-30 08:35:30|3815.9|3809.9|3815.8|3809.8|3815.9|3809.9|3815.3|3809.3|3
1606725360000|2020-11-30 08:36:00|3815.3|3809.3|3812.3|3806.3|3815.3|3809.3|3812.3|3806.3|5
1606725370000|2020-11-30 08:36:10|3812.4|3806.4|3812.8|3806.8|3813.3|3807.3|3812.4|3806.4|6
1606725390000|2020-11-30 08:36:30|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.9|3806.9|0
1606725410000|2020-11-30 08:36:50|3813.2|3807.2|3813.3|3807.3|3813.3|3807.3|3812.7|3806.7|1
1606725430000|2020-11-30 08:37:10|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.8|3807.8|13
1606725440000|2020-11-30 08:37:20|3814.2|3808.2|3815.3|3809.3|3815.3|3809.3|3814.2|3808.2|5
1606725460000|2020-11-30 08:37:40|3815.8|3809.8|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|1
1606725470000|2020-11-30 08:37:50|3816.2|3810.2|3816.3|3810.3|3816.3|3810.3|3816.2|3810.2|0
1606725490000|2020-11-30 08:38:10|3816.4|3810.4|3817.3|3811.3|3817.3|3811.3|3816.4|3810.4|2
1606725500000|2020-11-30 08:38:20|3817.2|3811.2|3816.3|3810.3|3817.2|3811.2|3815.7|3809.7|2
1606725510000|2020-11-30 08:38:30|3817.3|3811.3|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|4
1606725530000|2020-11-30 08:38:50|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|0
1606725540000|2020-11-30 08:39:00|3818.3|3812.3|3817.3|3811.3|3818.3|3812.3|3817.3|3811.3|0
1606725550000|2020-11-30 08:39:10|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|1
1606725560000|2020-11-30 08:39:20|3816.4|3810.4|3815.3|3809.3|3816.4|3810.4|3815.3|3809.3|0
1606725580000|2020-11-30 08:39:40|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|1
1606725590000|2020-11-30 08:39:50|3814.9|3808.9|3815.8|3809.8|3815.8|3809.8|3814.9|3808.9|5
1606725600000|2020-11-30 08:40:00|3815.9|3809.9|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|2
1606725620000|2020-11-30 08:40:20|3815.6|3809.6|3813.8|3807.8|3815.6|3809.6|3813.8|3807.8|0
1606725630000|2020-11-30 08:40:30|3814.2|3808.2|3814.3|3808.3|3814.3|3808.3|3814.2|3808.2|1
1606725640000|2020-11-30 08:40:40|3814.7|3808.7|3814.8|3808.8|3814.8|3808.8|3814.7|3808.7|0
1606725650000|2020-11-30 08:40:50|3814.7|3808.7|3814.3|3808.3|3814.7|3808.7|3814.3|3808.3|0
1606725680000|2020-11-30 08:41:20|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.4|3807.4|2
1606725740000|2020-11-30 08:42:20|||||||||2
1606725760000|2020-11-30 08:42:40|||||||||3
1606725780000|2020-11-30 08:43:00|||||||||1
1606725790000|2020-11-30 08:43:10|3814.7|3808.7|3815.3|3809.3|3815.3|3809.3|3814.7|3808.7|1
1606725830000|2020-11-30 08:43:50|3815.4|3809.4|3817.3|3811.3|3817.3|3811.3|3815.4|3809.4|4
1606725840000|2020-11-30 08:44:00|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|5
1606725850000|2020-11-30 08:44:10|||||||||4
1606725860000|2020-11-30 08:44:20|||||||||4
1606725900000|2020-11-30 08:45:00|||||||||16
1606725910000|2020-11-30 08:45:10|||||||||12
1606725920000|2020-11-30 08:45:20|||||||||2
1606725930000|2020-11-30 08:45:30|||||||||3
1606725940000|2020-11-30 08:45:40|||||||||9
1606725950000|2020-11-30 08:45:50|||||||||9
1606725960000|2020-11-30 08:46:00|||||||||22
1606725980000|2020-11-30 08:46:20|||||||||8
1606725990000|2020-11-30 08:46:30|||||||||3
1606726020000|2020-11-30 08:47:00|||||||||25
1606726030000|2020-11-30 08:47:10|||||||||11
1606726040000|2020-11-30 08:47:20|||||||||3
1606726060000|2020-11-30 08:47:40|||||||||11
1606726070000|2020-11-30 08:47:50|||||||||25
1606726080000|2020-11-30 08:48:00|||||||||23
1606726090000|2020-11-30 08:48:10|||||||||9
1606726100000|2020-11-30 08:48:20|||||||||24
1606726110000|2020-11-30 08:48:30|||||||||1
1606726120000|2020-11-30 08:48:40|||||||||3
1606726130000|2020-11-30 08:48:50|||||||||19
1606726140000|2020-11-30 08:49:00|3816.3|3810.3|3814.3|3808.3|3816.3|3810.3|3814.3|3808.3|21
1606726150000|2020-11-30 08:49:10|3813.8|3807.8|3815.3|3809.3|3815.3|3809.3|3813.3|3807.3|27
1606726180000|2020-11-30 08:49:40|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|6
1606726200000|2020-11-30 08:50:00|3814.9|3808.9|3816.3|3810.3|3816.3|3810.3|3814.9|3808.9|6
1606726210000|2020-11-30 08:50:10|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1606726220000|2020-11-30 08:50:20|3815.7|3809.7|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|1
1606726260000|2020-11-30 08:51:00|3816.2|3810.2|3816.3|3810.3|3816.3|3810.3|3816.2|3810.2|0
1606726270000|2020-11-30 08:51:10|3816.4|3810.4|3817.8|3811.8|3817.8|3811.8|3816.4|3810.4|1
1606726300000|2020-11-30 08:51:40|3817.4|3811.4|3816.3|3810.3|3817.4|3811.4|3816.3|3810.3|2
1606726310000|2020-11-30 08:51:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3
1606726320000|2020-11-30 08:52:00|3816.7|3810.7|3815.8|3809.8|3816.7|3810.7|3815.8|3809.8|1
1606726330000|2020-11-30 08:52:10|3815.4|3809.4|3816.3|3810.3|3816.3|3810.3|3814.3|3808.3|10
1606726340000|2020-11-30 08:52:20|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|1
1606726350000|2020-11-30 08:52:30|3815.7|3809.7|3816.3|3810.3|3816.8|3810.8|3815.7|3809.7|1
1606726370000|2020-11-30 08:52:50|3816.4|3810.4|3816.8|3810.8|3816.8|3810.8|3816.4|3810.4|0
1606726380000|2020-11-30 08:53:00|3816.4|3810.4|3818.8|3812.8|3818.8|3812.8|3816.3|3810.3|9
1606726390000|2020-11-30 08:53:10|3819.3|3813.3|3820.8|3814.8|3820.8|3814.8|3819.3|3813.3|3
1606726440000|2020-11-30 08:54:00|3820.9|3814.9|3823.3|3817.3|3823.3|3817.3|3820.9|3814.9|12
1606726450000|2020-11-30 08:54:10|||||||||4
1606726460000|2020-11-30 08:54:20|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|3
1606726470000|2020-11-30 08:54:30|3823.2|3817.2|3823.3|3817.3|3823.3|3817.3|3823.2|3817.2|0
1606726480000|2020-11-30 08:54:40|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|5
1606726490000|2020-11-30 08:54:50|3823.3|3817.3|3824.3|3818.3|3824.3|3818.3|3823.3|3817.3|5
1606726500000|2020-11-30 08:55:00|3823.8|3817.8|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|6
1606726520000|2020-11-30 08:55:20|3822.7|3816.7|3822.3|3816.3|3822.7|3816.7|3822.3|3816.3|0
1606726530000|2020-11-30 08:55:30|||||||||1
1606726540000|2020-11-30 08:55:40|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|9
1606726550000|2020-11-30 08:55:50|3823.9|3817.9|3822.8|3816.8|3824.3|3818.3|3822.8|3816.8|4
1606726580000|2020-11-30 08:56:20|3822.7|3816.7|3821.8|3815.8|3822.7|3816.7|3821.8|3815.8|1
1606726600000|2020-11-30 08:56:40|3821.4|3815.4|3821.8|3815.8|3822.3|3816.3|3821.3|3815.3|4
1606726630000|2020-11-30 08:57:10|3821.9|3815.9|3821.8|3815.8|3822.3|3816.3|3821.8|3815.8|1
1606726670000|2020-11-30 08:57:50|||||||||1
1606726680000|2020-11-30 08:58:00|3821.4|3815.4|3820.8|3814.8|3821.4|3815.4|3820.8|3814.8|0
1606726690000|2020-11-30 08:58:10|3820.9|3814.9|3821.8|3815.8|3821.8|3815.8|3820.9|3814.9|6
1606726780000|2020-11-30 08:59:40|3822.3|3816.3|3821.8|3815.8|3822.3|3816.3|3821.8|3815.8|1
1606726790000|2020-11-30 08:59:50|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3
1606726800000|2020-11-30 09:00:00|3822.1|3816.1|3821.8|3815.8|3823.3|3817.3|3821.8|3815.8|19
1606726810000|2020-11-30 09:00:10|3821.4|3815.4|3821.3|3815.3|3821.4|3815.4|3821.3|3815.3|0
1606726820000|2020-11-30 09:00:20|3821.7|3815.7|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|4
1606726830000|2020-11-30 09:00:30|3821.9|3815.9|3822.3|3816.3|3822.3|3816.3|3821.9|3815.9|0
1606726840000|2020-11-30 09:00:40|3821.9|3815.9|3821.8|3815.8|3821.9|3815.9|3821.3|3815.3|0
1606726860000|2020-11-30 09:01:00|3821.4|3815.4|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|0
1606726870000|2020-11-30 09:01:10|3820.9|3814.9|3820.8|3814.8|3821.3|3815.3|3820.8|3814.8|10
1606726900000|2020-11-30 09:01:40|3820.7|3814.7|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|2
1606726910000|2020-11-30 09:01:50|3820.9|3814.9|3821.3|3815.3|3821.8|3815.8|3820.9|3814.9|1
1606726920000|2020-11-30 09:02:00|3821.4|3815.4|3823.3|3817.3|3823.3|3817.3|3821.4|3815.4|29
1606726930000|2020-11-30 09:02:10|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|11
1606726940000|2020-11-30 09:02:20|3824.2|3818.2|3823.8|3817.8|3824.2|3818.2|3823.8|3817.8|6
1606726950000|2020-11-30 09:02:30|3823.7|3817.7|3822.8|3816.8|3823.7|3817.7|3822.8|3816.8|0
1606726960000|2020-11-30 09:02:40|3821.5|3815.5|3822.3|3816.3|3822.8|3816.8|3821.5|3815.5|12
1606726980000|2020-11-30 09:03:00|3823.3|3817.3|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|5
1606727010000|2020-11-30 09:03:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|2
1606727020000|2020-11-30 09:03:40|3822.2|3816.2|3821.8|3815.8|3822.3|3816.3|3821.8|3815.8|1
1606727040000|2020-11-30 09:04:00|3822.2|3816.2|3821.8|3815.8|3822.2|3816.2|3821.8|3815.8|1
1606727080000|2020-11-30 09:04:40|3821.4|3815.4|3819.3|3813.3|3821.4|3815.4|3819.3|3813.3|34
1606727090000|2020-11-30 09:04:50|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|1
1606727100000|2020-11-30 09:05:00|3820.2|3814.2|3820.8|3814.8|3820.8|3814.8|3819.8|3813.8|8
1606727120000|2020-11-30 09:05:20|3820.7|3814.7|3819.8|3813.8|3820.7|3814.7|3819.8|3813.8|0
1606727130000|2020-11-30 09:05:30|3819.4|3813.4|3819.3|3813.3|3819.4|3813.4|3819.3|3813.3|0
1606727140000|2020-11-30 09:05:40|3818.9|3812.9|3817.3|3811.3|3818.9|3812.9|3817.3|3811.3|40
1606727150000|2020-11-30 09:05:50|3817.4|3811.4|3817.3|3811.3|3818.3|3812.3|3817.3|3811.3|2
1606727160000|2020-11-30 09:06:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|2
1606727170000|2020-11-30 09:06:10|3816.4|3810.4|3816.3|3810.3|3816.4|3810.4|3816.3|3810.3|0
1606727180000|2020-11-30 09:06:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3
1606727190000|2020-11-30 09:06:30|3815.9|3809.9|3816.3|3810.3|3816.3|3810.3|3815.9|3809.9|0
1606727200000|2020-11-30 09:06:40|3816.4|3810.4|3817.3|3811.3|3817.3|3811.3|3816.4|3810.4|2
1606727210000|2020-11-30 09:06:50|||||||||1
1606727220000|2020-11-30 09:07:00|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.3|3810.3|3
1606727230000|2020-11-30 09:07:10|3816.4|3810.4|3815.8|3809.8|3816.4|3810.4|3815.8|3809.8|7
1606727240000|2020-11-30 09:07:20|3815.7|3809.7|3815.3|3809.3|3815.7|3809.7|3815.3|3809.3|0
1606727270000|2020-11-30 09:07:50|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|4
1606727280000|2020-11-30 09:08:00|||||||||1
1606727310000|2020-11-30 09:08:30|3814.9|3808.9|3814.8|3808.8|3814.9|3808.9|3814.8|3808.8|2
1606727320000|2020-11-30 09:08:40|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|7
1606727340000|2020-11-30 09:09:00|3815.2|3809.2|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|4
1606727360000|2020-11-30 09:09:20|3813.9|3807.9|3813.8|3807.8|3813.9|3807.9|3813.8|3807.8|0
1606727370000|2020-11-30 09:09:30|3813.3|3807.3|3814.3|3808.3|3814.3|3808.3|3813.3|3807.3|1
1606727380000|2020-11-30 09:09:40|3814.1|3808.1|3813.3|3807.3|3814.1|3808.1|3813.3|3807.3|2
1606727420000|2020-11-30 09:10:20|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|2
1606727430000|2020-11-30 09:10:30|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|2
1606727460000|2020-11-30 09:11:00|3812.7|3806.7|3812.7|3806.7|3812.8|3806.8|3812.7|3806.7|3
1606727470000|2020-11-30 09:11:10|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|2
1606727480000|2020-11-30 09:11:20|3813.2|3807.2|3814.1|3808.1|3814.1|3808.1|3813.2|3807.2|4
1606727490000|2020-11-30 09:11:30|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1606727500000|2020-11-30 09:11:40|3815.1|3809.1|3813.6|3807.6|3815.1|3809.1|3813.6|3807.6|1
1606727540000|2020-11-30 09:12:20|3813.2|3807.2|3812.2|3806.2|3813.6|3807.6|3812.2|3806.2|11
1606727550000|2020-11-30 09:12:30|3811.7|3805.7|3812.2|3806.2|3812.2|3806.2|3811.7|3805.7|0
1606727560000|2020-11-30 09:12:40|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.2|3806.2|0
1606727570000|2020-11-30 09:12:50|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1606727590000|2020-11-30 09:13:10|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|2
1606727610000|2020-11-30 09:13:30|3813.1|3807.1|3813.6|3807.6|3813.6|3807.6|3813.1|3807.1|1
1606727620000|2020-11-30 09:13:40|3814|3808|3814.1|3808.1|3814.1|3808.1|3814|3808|0
1606727640000|2020-11-30 09:14:00|3814.5|3808.5|3813.6|3807.6|3814.5|3808.5|3813.6|3807.6|2
1606727660000|2020-11-30 09:14:20|3814.1|3808.1|3814.1|3808.1|3814.5|3808.5|3814.1|3808.1|1
1606727670000|2020-11-30 09:14:30|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|2
1606727700000|2020-11-30 09:15:00|3814.9|3808.9|3815|3809|3815|3809|3814.9|3808.9|2
1606727710000|2020-11-30 09:15:10|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.1|3808.1|0
1606727740000|2020-11-30 09:15:40|||||||||1
1606727750000|2020-11-30 09:15:50|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|1
1606727760000|2020-11-30 09:16:00|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|3814.1|3808.1|0
1606727770000|2020-11-30 09:16:10|3813.1|3807.1|3812.2|3806.2|3813.1|3807.1|3812.2|3806.2|4
1606727790000|2020-11-30 09:16:30|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3
1606727800000|2020-11-30 09:16:40|3811.3|3805.3|3811.7|3805.7|3811.7|3805.7|3811.3|3805.3|0
1606727810000|2020-11-30 09:16:50|3811.3|3805.3|3811.7|3805.7|3811.7|3805.7|3811.3|3805.3|3
1606727820000|2020-11-30 09:17:00|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|1
1606727830000|2020-11-30 09:17:10|||||||||1
1606727840000|2020-11-30 09:17:20|3811.3|3805.3|3812.2|3806.2|3812.2|3806.2|3811.3|3805.3|3
1606727850000|2020-11-30 09:17:30|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|0
1606727880000|2020-11-30 09:18:00|3811.4|3805.4|3811.7|3805.7|3812.1|3806.1|3811.4|3805.4|3
1606727890000|2020-11-30 09:18:10|||||||||1
1606727900000|2020-11-30 09:18:20|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1606727910000|2020-11-30 09:18:30|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|0
1606727920000|2020-11-30 09:18:40|3812.1|3806.1|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|0
1606727940000|2020-11-30 09:19:00|3811.3|3805.3|3812.6|3806.6|3812.6|3806.6|3811.3|3805.3|5
1606727970000|2020-11-30 09:19:30|3812.7|3806.7|3813.1|3807.1|3813.1|3807.1|3812.7|3806.7|0
1606728000000|2020-11-30 09:20:00|3812.6|3806.6|3812.2|3806.2|3813.1|3807.1|3812.2|3806.2|2
1606728010000|2020-11-30 09:20:10|3812.6|3806.6|3813.1|3807.1|3813.1|3807.1|3812.6|3806.6|5
1606728040000|2020-11-30 09:20:40|3812.2|3806.2|3810.8|3804.8|3812.2|3806.2|3810.8|3804.8|13
1606728050000|2020-11-30 09:20:50|3810.7|3804.7|3810.3|3804.3|3810.7|3804.7|3809.8|3803.8|7
1606728060000|2020-11-30 09:21:00|3809.8|3803.8|3808.3|3802.3|3809.8|3803.8|3808.3|3802.3|3
1606728070000|2020-11-30 09:21:10|3807.3|3801.3|3807.2|3801.2|3808.2|3802.2|3806.7|3800.7|11
1606728100000|2020-11-30 09:21:40|3807.1|3801.1|3807.2|3801.2|3807.2|3801.2|3807.1|3801.1|5
1606728110000|2020-11-30 09:21:50|3807.6|3801.6|3807.2|3801.2|3807.6|3801.6|3807.2|3801.2|5
1606728120000|2020-11-30 09:22:00|3806.3|3800.3|3807.2|3801.2|3807.2|3801.2|3806.3|3800.3|4
1606728130000|2020-11-30 09:22:10|3807.6|3801.6|3807.2|3801.2|3807.6|3801.6|3807.2|3801.2|6
1606728140000|2020-11-30 09:22:20|3807.1|3801.1|3807.2|3801.2|3807.2|3801.2|3806.7|3800.7|0
1606728150000|2020-11-30 09:22:30|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|1
1606728160000|2020-11-30 09:22:40|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.8|3800.8|0
1606728170000|2020-11-30 09:22:50|3807.1|3801.1|3807.2|3801.2|3807.2|3801.2|3806.7|3800.7|2
1606728180000|2020-11-30 09:23:00|||||||||3
1606728190000|2020-11-30 09:23:10|3808.1|3802.1|3807.2|3801.2|3808.1|3802.1|3807.2|3801.2|2
1606728210000|2020-11-30 09:23:30|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.8|3800.8|3
1606728220000|2020-11-30 09:23:40|3806.8|3800.8|3807.2|3801.2|3807.2|3801.2|3806.7|3800.7|0
1606728230000|2020-11-30 09:23:50|3807.1|3801.1|3804.8|3798.8|3807.2|3801.2|3804.8|3798.8|5
1606728240000|2020-11-30 09:24:00|3804.4|3798.4|3804.2|3798.2|3804.4|3798.4|3804.2|3798.2|0
1606728250000|2020-11-30 09:24:10|3804.3|3798.3|3804.2|3798.2|3804.3|3798.3|3804.2|3798.2|1
1606728270000|2020-11-30 09:24:30|||||||||3
1606728280000|2020-11-30 09:24:40|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|1
1606728290000|2020-11-30 09:24:50|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3
1606728300000|2020-11-30 09:25:00|3804.3|3798.3|3805.2|3799.2|3805.2|3799.2|3804.3|3798.3|12
1606728310000|2020-11-30 09:25:10|3805.1|3799.1|3804.7|3798.7|3805.1|3799.1|3804.7|3798.7|1
1606728320000|2020-11-30 09:25:20|3804.8|3798.8|3803.7|3797.7|3805.2|3799.2|3803.7|3797.7|6
1606728330000|2020-11-30 09:25:30|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3803.3|3797.3|1
1606728340000|2020-11-30 09:25:40|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3803.3|3797.3|2
1606728350000|2020-11-30 09:25:50|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606728360000|2020-11-30 09:26:00|3803.7|3797.7|3803.7|3797.7|3804.2|3798.2|3803.3|3797.3|4
1606728370000|2020-11-30 09:26:10|3803.8|3797.8|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|0
1606728380000|2020-11-30 09:26:20|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|1
1606728390000|2020-11-30 09:26:30|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|2
1606728400000|2020-11-30 09:26:40|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|1
1606728410000|2020-11-30 09:26:50|3804.7|3798.7|3804.6|3798.6|3805.1|3799.1|3804.6|3798.6|0
1606728420000|2020-11-30 09:27:00|3804.2|3798.2|3804.6|3798.6|3804.6|3798.6|3804.2|3798.2|2
1606728440000|2020-11-30 09:27:20|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|11
1606728450000|2020-11-30 09:27:30|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1606728460000|2020-11-30 09:27:40|3804.2|3798.2|3804.6|3798.6|3804.6|3798.6|3804.2|3798.2|3
1606728470000|2020-11-30 09:27:50|3804.7|3798.7|3805.1|3799.1|3805.1|3799.1|3804.7|3798.7|0
1606728480000|2020-11-30 09:28:00|3805.2|3799.2|3805.6|3799.6|3806|3800|3805.2|3799.2|5
1606728490000|2020-11-30 09:28:10|3806.1|3800.1|3807|3801|3807|3801|3806.1|3800.1|0
1606728500000|2020-11-30 09:28:20|3806.5|3800.5|3806.1|3800.1|3806.5|3800.5|3806.1|3800.1|1
1606728510000|2020-11-30 09:28:30|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|1
1606728520000|2020-11-30 09:28:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606728530000|2020-11-30 09:28:50|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|1
1606728540000|2020-11-30 09:29:00|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|1
1606728550000|2020-11-30 09:29:10|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1606728570000|2020-11-30 09:29:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|0
1606728580000|2020-11-30 09:29:40|3806.5|3800.5|3807.4|3801.4|3807.4|3801.4|3806.5|3800.5|10
1606728590000|2020-11-30 09:29:50|3807.8|3801.8|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|0
1606728600000|2020-11-30 09:30:00|3807.8|3801.8|3807|3801|3807.9|3801.9|3807|3801|4
1606728610000|2020-11-30 09:30:10|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|1
1606728630000|2020-11-30 09:30:30|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3805.1|3799.1|3
1606728640000|2020-11-30 09:30:40|3805.1|3799.1|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|0
1606728650000|2020-11-30 09:30:50|3806|3800|3805.1|3799.1|3806.1|3800.1|3805.1|3799.1|1
1606728660000|2020-11-30 09:31:00|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|1
1606728670000|2020-11-30 09:31:10|3806|3800|3805.6|3799.6|3806|3800|3805.6|3799.6|0
1606728700000|2020-11-30 09:31:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606728710000|2020-11-30 09:31:50|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|0
1606728730000|2020-11-30 09:32:10|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|2
1606728750000|2020-11-30 09:32:30|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3805.6|3799.6|2
1606728760000|2020-11-30 09:32:40|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1606728770000|2020-11-30 09:32:50|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|4
1606728810000|2020-11-30 09:33:30|3806.1|3800.1|3806.5|3800.5|3806.5|3800.5|3806.1|3800.1|2
1606728820000|2020-11-30 09:33:40|3806.6|3800.6|3807|3801|3807.4|3801.4|3806.6|3800.6|0
1606728830000|2020-11-30 09:33:50|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3
1606728850000|2020-11-30 09:34:10|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|4
1606728860000|2020-11-30 09:34:20|3805.2|3799.2|3803.9|3797.9|3805.2|3799.2|3803.9|3797.9|9
1606728870000|2020-11-30 09:34:30|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|4
1606728890000|2020-11-30 09:34:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1606728900000|2020-11-30 09:35:00|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|3803.5|3797.5|0
1606728910000|2020-11-30 09:35:10|3803.1|3797.1|3802.2|3796.2|3803.1|3797.1|3802.2|3796.2|8
1606728920000|2020-11-30 09:35:20|3801.7|3795.7|3802.1|3796.1|3802.1|3796.1|3801.7|3795.7|0
1606728960000|2020-11-30 09:36:00|||||||||4
1606728980000|2020-11-30 09:36:20|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3
1606729040000|2020-11-30 09:37:20|||||||||3
1606729050000|2020-11-30 09:37:30|3802.6|3796.6|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|1
1606729090000|2020-11-30 09:38:10|3803|3797|3802.6|3796.6|3803|3797|3802.6|3796.6|0
1606729110000|2020-11-30 09:38:30|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|3803.1|3797.1|1
1606729120000|2020-11-30 09:38:40|3802.7|3796.7|3802.6|3796.6|3802.7|3796.7|3802.6|3796.6|0
1606729130000|2020-11-30 09:38:50|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3798.9|3792.9|5
1606729170000|2020-11-30 09:39:30|3799.4|3793.4|3800.3|3794.3|3800.3|3794.3|3798.9|3792.9|24
1606729180000|2020-11-30 09:39:40|3800.7|3794.7|3801.3|3795.3|3801.3|3795.3|3800.7|3794.7|13
1606729200000|2020-11-30 09:40:00|3800.9|3794.9|3800.3|3794.3|3800.9|3794.9|3800.3|3794.3|1
1606729210000|2020-11-30 09:40:10|3799.9|3793.9|3798.9|3792.9|3799.9|3793.9|3798.9|3792.9|1
1606729220000|2020-11-30 09:40:20|3798.7|3792.7|3798.9|3792.9|3798.9|3792.9|3797.9|3791.9|10
1606729230000|2020-11-30 09:40:30|3798.8|3792.8|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|1
1606729240000|2020-11-30 09:40:40|3799.9|3793.9|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|3
1606729250000|2020-11-30 09:40:50|3799.5|3793.5|3800.4|3794.4|3800.4|3794.4|3799.5|3793.5|0
1606729260000|2020-11-30 09:41:00|3800|3794|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|2
1606729280000|2020-11-30 09:41:20|3800.3|3794.3|3800.4|3794.4|3800.4|3794.4|3799.4|3793.4|0
1606729330000|2020-11-30 09:42:10|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.8|3794.8|0
1606729340000|2020-11-30 09:42:20|3800.4|3794.4|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|1
1606729360000|2020-11-30 09:42:40|3801.3|3795.3|3802.4|3796.4|3802.4|3796.4|3801.3|3795.3|0
1606729370000|2020-11-30 09:42:50|3802.8|3796.8|3801.9|3795.9|3802.9|3796.9|3801.9|3795.9|6
1606729380000|2020-11-30 09:43:00|3801.5|3795.5|3799.9|3793.9|3801.5|3795.5|3799.9|3793.9|1
1606729390000|2020-11-30 09:43:10|||||||||5
1606729400000|2020-11-30 09:43:20|3800.9|3794.9|3798.9|3792.9|3800.9|3794.9|3798.9|3792.9|5
1606729410000|2020-11-30 09:43:30|3798.5|3792.5|3798.4|3792.4|3798.5|3792.5|3798.4|3792.4|0
1606729430000|2020-11-30 09:43:50|3798.5|3792.5|3798.9|3792.9|3798.9|3792.9|3798.5|3792.5|0
1606729440000|2020-11-30 09:44:00|3799|3793|3799.9|3793.9|3799.9|3793.9|3799|3793|2
1606729450000|2020-11-30 09:44:10|3799.8|3793.8|3799.4|3793.4|3799.8|3793.8|3799.4|3793.4|1
1606729460000|2020-11-30 09:44:20|3799.3|3793.3|3800.4|3794.4|3800.4|3794.4|3799.3|3793.3|2
1606729470000|2020-11-30 09:44:30|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606729480000|2020-11-30 09:44:40|3801|3795|3801.4|3795.4|3801.9|3795.9|3801|3795|2
1606729490000|2020-11-30 09:44:50|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|0
1606729500000|2020-11-30 09:45:00|3802|3796|3802.4|3796.4|3802.9|3796.9|3801.9|3795.9|4
1606729510000|2020-11-30 09:45:10|||||||||1
1606729520000|2020-11-30 09:45:20|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|0
1606729530000|2020-11-30 09:45:30|3803.3|3797.3|3803.4|3797.4|3803.4|3797.4|3803.3|3797.3|2
1606729540000|2020-11-30 09:45:40|3803.5|3797.5|3803.9|3797.9|3803.9|3797.9|3803.5|3797.5|0
1606729560000|2020-11-30 09:46:00|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|15
1606729570000|2020-11-30 09:46:10|3804.8|3798.8|3803.9|3797.9|3804.8|3798.8|3803.9|3797.9|0
1606729580000|2020-11-30 09:46:20|3804.3|3798.3|3804.4|3798.4|3804.4|3798.4|3804.3|3798.3|0
1606729590000|2020-11-30 09:46:30|3804.3|3798.3|3804.4|3798.4|3804.4|3798.4|3804.3|3798.3|0
1606729600000|2020-11-30 09:46:40|3804|3798|3803.9|3797.9|3804|3798|3803.9|3797.9|1
1606729610000|2020-11-30 09:46:50|3804|3798|3804.4|3798.4|3804.4|3798.4|3804|3798|1
1606729620000|2020-11-30 09:47:00|3804.3|3798.3|3803.9|3797.9|3804.3|3798.3|3803.9|3797.9|0
1606729650000|2020-11-30 09:47:30|3803.8|3797.8|3802.4|3796.4|3803.8|3797.8|3802.4|3796.4|1
1606729660000|2020-11-30 09:47:40|3802|3796|3802.4|3796.4|3802.4|3796.4|3802|3796|0
1606729670000|2020-11-30 09:47:50|3802.8|3796.8|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1606729690000|2020-11-30 09:48:10|3802.3|3796.3|3803.4|3797.4|3803.4|3797.4|3801.9|3795.9|2
1606729710000|2020-11-30 09:48:30|3803|3797|3802.4|3796.4|3803|3797|3802.4|3796.4|1
1606729720000|2020-11-30 09:48:40|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606729730000|2020-11-30 09:48:50|3803|3797|3803.4|3797.4|3803.4|3797.4|3803|3797|0
1606729740000|2020-11-30 09:49:00|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|0
1606729750000|2020-11-30 09:49:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1606729790000|2020-11-30 09:49:50|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.8|3796.8|0
1606729800000|2020-11-30 09:50:00|3802.5|3796.5|3802.4|3796.4|3802.5|3796.5|3802.4|3796.4|1
1606729840000|2020-11-30 09:50:40|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|8
1606729850000|2020-11-30 09:50:50|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|2
1606729900000|2020-11-30 09:51:40|3800.8|3794.8|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606729910000|2020-11-30 09:51:50|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1606729920000|2020-11-30 09:52:00|3800|3794|3799.9|3793.9|3800.9|3794.9|3799|3793|12
1606729930000|2020-11-30 09:52:10|3800|3794|3800.4|3794.4|3800.4|3794.4|3800|3794|0
1606729940000|2020-11-30 09:52:20|3800.8|3794.8|3801.9|3795.9|3801.9|3795.9|3800.8|3794.8|3
1606729950000|2020-11-30 09:52:30|3801.4|3795.4|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|1
1606729970000|2020-11-30 09:52:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|4
1606729980000|2020-11-30 09:53:00|3801.3|3795.3|3801.9|3795.9|3801.9|3795.9|3800.9|3794.9|6
1606729990000|2020-11-30 09:53:10|||||||||3
1606730000000|2020-11-30 09:53:20|3801.8|3795.8|3802.4|3796.4|3802.4|3796.4|3801.4|3795.4|2
1606730020000|2020-11-30 09:53:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1606730030000|2020-11-30 09:53:50|3803|3797|3803.9|3797.9|3803.9|3797.9|3803|3797|0
1606730040000|2020-11-30 09:54:00|3803.4|3797.4|3804.4|3798.4|3804.4|3798.4|3803.4|3797.4|5
1606730060000|2020-11-30 09:54:20|3804|3798|3804.9|3798.9|3804.9|3798.9|3803.9|3797.9|2
1606730070000|2020-11-30 09:54:30|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3804.9|3798.9|17
1606730090000|2020-11-30 09:54:50|3805.3|3799.3|3804.9|3798.9|3805.3|3799.3|3804.9|3798.9|1
1606730100000|2020-11-30 09:55:00|3805|3799|3805.4|3799.4|3805.9|3799.9|3804.9|3798.9|7
1606730110000|2020-11-30 09:55:10|3805.3|3799.3|3803.9|3797.9|3805.3|3799.3|3803.9|3797.9|2
1606730120000|2020-11-30 09:55:20|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|3
1606730130000|2020-11-30 09:55:30|3804.5|3798.5|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|3
1606730140000|2020-11-30 09:55:40|3804.8|3798.8|3804.9|3798.9|3804.9|3798.9|3804.8|3798.8|0
1606730150000|2020-11-30 09:55:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|2
1606730160000|2020-11-30 09:56:00|||||||||1
1606730170000|2020-11-30 09:56:10|3805.3|3799.3|3804.4|3798.4|3805.3|3799.3|3804.4|3798.4|5
1606730200000|2020-11-30 09:56:40|3804.3|3798.3|3803.4|3797.4|3804.3|3798.3|3803.4|3797.4|1
1606730230000|2020-11-30 09:57:10|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|1
1606730240000|2020-11-30 09:57:20|||||||||1
1606730250000|2020-11-30 09:57:30|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.5|3796.5|0
1606730260000|2020-11-30 09:57:40|3802.8|3796.8|3802.4|3796.4|3802.8|3796.8|3802.4|3796.4|0
1606730270000|2020-11-30 09:57:50|||||||||1
1606730280000|2020-11-30 09:58:00|3802.8|3796.8|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1606730290000|2020-11-30 09:58:10|3801.4|3795.4|3803.4|3797.4|3803.4|3797.4|3800.9|3794.9|29
1606730310000|2020-11-30 09:58:30|3803.3|3797.3|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|7
1606730320000|2020-11-30 09:58:40|3803.3|3797.3|3803.4|3797.4|3803.9|3797.9|3802.9|3796.9|1
1606730330000|2020-11-30 09:58:50|3803.3|3797.3|3803.9|3797.9|3803.9|3797.9|3802.9|3796.9|0
1606730340000|2020-11-30 09:59:00|3804|3798|3803.4|3797.4|3804.9|3798.9|3803.4|3797.4|9
1606730350000|2020-11-30 09:59:10|3803.5|3797.5|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1606730380000|2020-11-30 09:59:40|3803.8|3797.8|3803.9|3797.9|3803.9|3797.9|3803.8|3797.8|0
1606730400000|2020-11-30 10:00:00|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|2
1606730420000|2020-11-30 10:00:20|3804.5|3798.5|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|0
1606730430000|2020-11-30 10:00:30|3805|3799|3805.9|3799.9|3805.9|3799.9|3805|3799|14
1606730440000|2020-11-30 10:00:40|||||||||1
1606730460000|2020-11-30 10:01:00|3804.9|3798.9|3803.4|3797.4|3804.9|3798.9|3803.4|3797.4|3
1606730470000|2020-11-30 10:01:10|3803.8|3797.8|3803.9|3797.9|3803.9|3797.9|3803.8|3797.8|0
1606730490000|2020-11-30 10:01:30|3803.8|3797.8|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606730500000|2020-11-30 10:01:40|3803|3797|3802.9|3796.9|3803|3797|3802.9|3796.9|1
1606730510000|2020-11-30 10:01:50|3802.8|3796.8|3801.9|3795.9|3802.8|3796.8|3801.9|3795.9|1
1606730530000|2020-11-30 10:02:10|3801.4|3795.4|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|3
1606730570000|2020-11-30 10:02:50|||||||||1
1606730580000|2020-11-30 10:03:00|3802.4|3796.4|3801.4|3795.4|3802.4|3796.4|3801.4|3795.4|1
1606730590000|2020-11-30 10:03:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|10
1606730610000|2020-11-30 10:03:30|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.4|3795.4|4
1606730620000|2020-11-30 10:03:40|3801.8|3795.8|3801.4|3795.4|3801.8|3795.8|3801.4|3795.4|0
1606730630000|2020-11-30 10:03:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|0
1606730640000|2020-11-30 10:04:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1606730670000|2020-11-30 10:04:30|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|2
1606730680000|2020-11-30 10:04:40|3802.3|3796.3|3802.4|3796.4|3802.4|3796.4|3802.3|3796.3|0
1606730690000|2020-11-30 10:04:50|||||||||1
1606730700000|2020-11-30 10:05:00|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|1
1606730710000|2020-11-30 10:05:10|3800.4|3794.4|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606730720000|2020-11-30 10:05:20|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606730730000|2020-11-30 10:05:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3
1606730750000|2020-11-30 10:05:50|||||||||2
1606730760000|2020-11-30 10:06:00|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606730770000|2020-11-30 10:06:10|3800.8|3794.8|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606730780000|2020-11-30 10:06:20|3799.9|3793.9|3800.9|3794.9|3800.9|3794.9|3799.9|3793.9|3
1606730790000|2020-11-30 10:06:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|2
1606730800000|2020-11-30 10:06:40|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606730810000|2020-11-30 10:06:50|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3801.3|3795.3|0
1606730850000|2020-11-30 10:07:30|3801.3|3795.3|3799.9|3793.9|3801.3|3795.3|3799.9|3793.9|2
1606730860000|2020-11-30 10:07:40|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|9
1606730870000|2020-11-30 10:07:50|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606730880000|2020-11-30 10:08:00|3800.4|3794.4|3800.4|3794.4|3800.8|3794.8|3800.4|3794.4|3
1606730910000|2020-11-30 10:08:30|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.8|3794.8|0
1606730930000|2020-11-30 10:08:50|||||||||2
1606730940000|2020-11-30 10:09:00|3800.8|3794.8|3800.4|3794.4|3800.8|3794.8|3800.4|3794.4|0
1606730990000|2020-11-30 10:09:50|||||||||2
1606731000000|2020-11-30 10:10:00|3800.3|3794.3|3800.4|3794.4|3800.4|3794.4|3800.3|3794.3|1
1606731010000|2020-11-30 10:10:10|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|0
1606731030000|2020-11-30 10:10:30|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|61
1606731040000|2020-11-30 10:10:40|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|0
1606731070000|2020-11-30 10:11:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3
1606731080000|2020-11-30 10:11:20|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|1
1606731110000|2020-11-30 10:11:50|3801.3|3795.3|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|0
1606731120000|2020-11-30 10:12:00|3801.3|3795.3|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|0
1606731130000|2020-11-30 10:12:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|2
1606731140000|2020-11-30 10:12:20|3801.3|3795.3|3800.9|3794.9|3801.3|3795.3|3800.9|3794.9|2
1606731150000|2020-11-30 10:12:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|2
1606731180000|2020-11-30 10:13:00|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|3
1606731190000|2020-11-30 10:13:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1606731200000|2020-11-30 10:13:20|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606731210000|2020-11-30 10:13:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1606731220000|2020-11-30 10:13:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|10
1606731240000|2020-11-30 10:14:00|3802.3|3796.3|3801.4|3795.4|3802.3|3796.3|3801.4|3795.4|1
1606731250000|2020-11-30 10:14:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606731260000|2020-11-30 10:14:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1606731280000|2020-11-30 10:14:40|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606731290000|2020-11-30 10:14:50|3801.7|3795.7|3801.4|3795.4|3801.7|3795.7|3801.4|3795.4|3
1606731300000|2020-11-30 10:15:00|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|2
1606731310000|2020-11-30 10:15:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|0
1606731330000|2020-11-30 10:15:30|3800.8|3794.8|3799.9|3793.9|3800.8|3794.8|3799.9|3793.9|5
1606731340000|2020-11-30 10:15:40|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|2
1606731350000|2020-11-30 10:15:50|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|1
1606731360000|2020-11-30 10:16:00|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|3
1606731370000|2020-11-30 10:16:10|3801.3|3795.3|3800.9|3794.9|3801.3|3795.3|3800.9|3794.9|0
1606731390000|2020-11-30 10:16:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1606731410000|2020-11-30 10:16:50|3800.9|3794.9|3802.4|3796.4|3802.4|3796.4|3800.4|3794.4|13
1606731420000|2020-11-30 10:17:00|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|36
1606731440000|2020-11-30 10:17:20|3800.9|3794.9|3801.9|3795.9|3801.9|3795.9|3800.9|3794.9|11
1606731450000|2020-11-30 10:17:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1606731460000|2020-11-30 10:17:40|3802.3|3796.3|3801.4|3795.4|3802.3|3796.3|3801.4|3795.4|0
1606731490000|2020-11-30 10:18:10|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606731500000|2020-11-30 10:18:20|3800.3|3794.3|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|2
1606731510000|2020-11-30 10:18:30|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.8|3794.8|0
1606731520000|2020-11-30 10:18:40|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3801.3|3795.3|0
1606731540000|2020-11-30 10:19:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|2
1606731570000|2020-11-30 10:19:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1606731580000|2020-11-30 10:19:40|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|0
1606731600000|2020-11-30 10:20:00|3801.4|3795.4|3802.9|3796.9|3802.9|3796.9|3801.4|3795.4|8
1606731610000|2020-11-30 10:20:10|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|1
1606731620000|2020-11-30 10:20:20|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1606731640000|2020-11-30 10:20:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|5
1606731660000|2020-11-30 10:21:00|3804.4|3798.4|3804.4|3798.4|3804.8|3798.8|3804.4|3798.4|3
1606731700000|2020-11-30 10:21:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|16
1606731720000|2020-11-30 10:22:00|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|0
1606731750000|2020-11-30 10:22:30|3805.8|3799.8|3805.4|3799.4|3805.8|3799.8|3805.3|3799.3|2
1606731760000|2020-11-30 10:22:40|3805.8|3799.8|3806.4|3800.4|3806.4|3800.4|3805.8|3799.8|4
1606731770000|2020-11-30 10:22:50|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|0
1606731780000|2020-11-30 10:23:00|3806.9|3800.9|3803.4|3797.4|3806.9|3800.9|3803.4|3797.4|11
1606731790000|2020-11-30 10:23:10|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|1
1606731800000|2020-11-30 10:23:20|3803.4|3797.4|3803.4|3797.4|3803.8|3797.8|3803.4|3797.4|0
1606731810000|2020-11-30 10:23:30|3802.9|3796.9|3801.9|3795.9|3802.9|3796.9|3801.4|3795.4|7
1606731820000|2020-11-30 10:23:40|3802.3|3796.3|3802.4|3796.4|3802.4|3796.4|3802.3|3796.3|7
1606731850000|2020-11-30 10:24:10|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|0
1606731860000|2020-11-30 10:24:20|3803.3|3797.3|3803.4|3797.4|3803.4|3797.4|3803.3|3797.3|6
1606731880000|2020-11-30 10:24:40|3803.3|3797.3|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|2
1606731940000|2020-11-30 10:25:40|3803.3|3797.3|3802.4|3796.4|3803.3|3797.3|3802.4|3796.4|1
1606731960000|2020-11-30 10:26:00|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.4|3795.4|1
1606731970000|2020-11-30 10:26:10|3802.4|3796.4|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|2
1606731980000|2020-11-30 10:26:20|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|1
1606731990000|2020-11-30 10:26:30|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1606732010000|2020-11-30 10:26:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606732020000|2020-11-30 10:27:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3
1606732030000|2020-11-30 10:27:10|3802.8|3796.8|3801.9|3795.9|3802.9|3796.9|3801.9|3795.9|1
1606732040000|2020-11-30 10:27:20|3801.4|3795.4|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|3
1606732050000|2020-11-30 10:27:30|3801.4|3795.4|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|1
1606732060000|2020-11-30 10:27:40|3801.8|3795.8|3802.4|3796.4|3802.9|3796.9|3801.4|3795.4|3
1606732070000|2020-11-30 10:27:50|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.8|3796.8|0
1606732080000|2020-11-30 10:28:00|3802.8|3796.8|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|0
1606732090000|2020-11-30 10:28:10|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|2
1606732100000|2020-11-30 10:28:20|3802.8|3796.8|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1606732110000|2020-11-30 10:28:30|3802.9|3796.9|3801.9|3795.9|3802.9|3796.9|3801.9|3795.9|2
1606732120000|2020-11-30 10:28:40|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|5
1606732130000|2020-11-30 10:28:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|2
1606732140000|2020-11-30 10:29:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1606732160000|2020-11-30 10:29:20|3801.3|3795.3|3800.9|3794.9|3801.3|3795.3|3800.9|3794.9|0
1606732170000|2020-11-30 10:29:30|3800.8|3794.8|3799.9|3793.9|3800.8|3794.8|3799.9|3793.9|3
1606732180000|2020-11-30 10:29:40|||||||||3
1606732190000|2020-11-30 10:29:50|||||||||3
1606732200000|2020-11-30 10:30:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|7
1606732210000|2020-11-30 10:30:10|||||||||1
1606732240000|2020-11-30 10:30:40|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.8|3794.8|0
1606732250000|2020-11-30 10:30:50|3800.7|3794.7|3799.9|3793.9|3800.7|3794.7|3799.9|3793.9|5
1606732260000|2020-11-30 10:31:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|2
1606732280000|2020-11-30 10:31:20|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|4
1606732290000|2020-11-30 10:31:30|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3801.3|3795.3|0
1606732300000|2020-11-30 10:31:40|||||||||1
1606732350000|2020-11-30 10:32:30|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606732360000|2020-11-30 10:32:40|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3
1606732380000|2020-11-30 10:33:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|1
1606732390000|2020-11-30 10:33:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|13
1606732420000|2020-11-30 10:33:40|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|0
1606732430000|2020-11-30 10:33:50|3802.4|3796.4|3802.4|3796.4|3802.8|3796.8|3802.4|3796.4|2
1606732450000|2020-11-30 10:34:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606732460000|2020-11-30 10:34:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|2
1606732480000|2020-11-30 10:34:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1606732530000|2020-11-30 10:35:30|3803.3|3797.3|3802.4|3796.4|3803.3|3797.3|3802.4|3796.4|2
1606732540000|2020-11-30 10:35:40|3801.9|3795.9|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|4
1606732580000|2020-11-30 10:36:20|3801.9|3795.9|3800.4|3794.4|3801.9|3795.9|3800.4|3794.4|50
1606732590000|2020-11-30 10:36:30|3800.8|3794.8|3801.4|3795.4|3801.4|3795.4|3800.8|3794.8|1
1606732600000|2020-11-30 10:36:40|3801.3|3795.3|3800.9|3794.9|3801.3|3795.3|3800.9|3794.9|0
1606732610000|2020-11-30 10:36:50|3801|3795|3801.9|3795.9|3801.9|3795.9|3801|3795|3
1606732620000|2020-11-30 10:37:00|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|4
1606732630000|2020-11-30 10:37:10|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|3799.9|3793.9|1
1606732640000|2020-11-30 10:37:20|3800.4|3794.4|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|7
1606732670000|2020-11-30 10:37:50|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|1
1606732680000|2020-11-30 10:38:00|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|3
1606732730000|2020-11-30 10:38:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1606732740000|2020-11-30 10:39:00|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.9|3795.9|0
1606732750000|2020-11-30 10:39:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|2
1606732770000|2020-11-30 10:39:30|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606732780000|2020-11-30 10:39:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|1
1606732790000|2020-11-30 10:39:50|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|4
1606732800000|2020-11-30 10:40:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1606732810000|2020-11-30 10:40:10|||||||||1
1606732820000|2020-11-30 10:40:20|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1606732830000|2020-11-30 10:40:30|3801.4|3795.4|3802.4|3796.4|3802.4|3796.4|3801.4|3795.4|8
1606732840000|2020-11-30 10:40:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1606732860000|2020-11-30 10:41:00|3802.8|3796.8|3801.9|3795.9|3802.8|3796.8|3801.9|3795.9|3
1606732870000|2020-11-30 10:41:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1606732910000|2020-11-30 10:41:50|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.9|3795.9|0
1606732920000|2020-11-30 10:42:00|3801.8|3795.8|3801.4|3795.4|3801.8|3795.8|3801.4|3795.4|2
1606732960000|2020-11-30 10:42:40|||||||||4
1606732970000|2020-11-30 10:42:50|||||||||1
1606732980000|2020-11-30 10:43:00|3800.9|3794.9|3800.4|3794.4|3800.9|3794.9|3800.4|3794.4|1
1606732990000|2020-11-30 10:43:10|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|2
1606733030000|2020-11-30 10:43:50|3801.4|3795.4|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|1
1606733040000|2020-11-30 10:44:00|3800.9|3794.9|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|3
1606733070000|2020-11-30 10:44:30|3801.3|3795.3|3801.4|3795.4|3801.4|3795.4|3801.3|3795.3|0
1606733090000|2020-11-30 10:44:50|3801.3|3795.3|3800.9|3794.9|3801.3|3795.3|3800.9|3794.9|0
1606733110000|2020-11-30 10:45:10|3799.9|3793.9|3799.9|3793.9|3800.9|3794.9|3799.9|3793.9|12
1606733120000|2020-11-30 10:45:20|||||||||18
1606733130000|2020-11-30 10:45:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|7
1606733140000|2020-11-30 10:45:40|||||||||1
1606733150000|2020-11-30 10:45:50|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|2
1606733160000|2020-11-30 10:46:00|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|1
1606733180000|2020-11-30 10:46:20|3799|3793|3799.9|3793.9|3799.9|3793.9|3799|3793|2
1606733190000|2020-11-30 10:46:30|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|0
1606733200000|2020-11-30 10:46:40|3799.8|3793.8|3800.4|3794.4|3800.4|3794.4|3799.8|3793.8|2
1606733210000|2020-11-30 10:46:50|||||||||1
1606733230000|2020-11-30 10:47:10|3799.9|3793.9|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|6
1606733250000|2020-11-30 10:47:30|3799.8|3793.8|3799.4|3793.4|3799.8|3793.8|3799.4|3793.4|0
1606733260000|2020-11-30 10:47:40|3799.9|3793.9|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|2
1606733270000|2020-11-30 10:47:50|3799.8|3793.8|3799.9|3793.9|3799.9|3793.9|3799.8|3793.8|0
1606733280000|2020-11-30 10:48:00|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1606733290000|2020-11-30 10:48:10|3799.3|3793.3|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|0
1606733300000|2020-11-30 10:48:20|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3
1606733310000|2020-11-30 10:48:30|3799.8|3793.8|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|1
1606733320000|2020-11-30 10:48:40|3799.8|3793.8|3799.9|3793.9|3799.9|3793.9|3799.8|3793.8|1
1606733330000|2020-11-30 10:48:50|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|2
1606733340000|2020-11-30 10:49:00|3799.9|3793.9|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|0
1606733370000|2020-11-30 10:49:30|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|1
1606733380000|2020-11-30 10:49:40|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|5
1606733400000|2020-11-30 10:50:00|3799.3|3793.3|3798.9|3792.9|3799.3|3793.3|3798.9|3792.9|0
1606733430000|2020-11-30 10:50:30|||||||||1
1606733450000|2020-11-30 10:50:50|3799.4|3793.4|3799.4|3793.4|3799.9|3793.9|3798.9|3792.9|5
1606733460000|2020-11-30 10:51:00|3799.8|3793.8|3799.9|3793.9|3799.9|3793.9|3799.4|3793.4|0
1606733470000|2020-11-30 10:51:10|3799.4|3793.4|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|2
1606733480000|2020-11-30 10:51:20|3799.8|3793.8|3799.9|3793.9|3799.9|3793.9|3799.8|3793.8|0
1606733490000|2020-11-30 10:51:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|0
1606733500000|2020-11-30 10:51:40|3800.8|3794.8|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|1
1606733520000|2020-11-30 10:52:00|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|0
1606733530000|2020-11-30 10:52:10|3799.8|3793.8|3799.4|3793.4|3799.8|3793.8|3799.4|3793.4|2
1606733550000|2020-11-30 10:52:30|||||||||1
1606733570000|2020-11-30 10:52:50|||||||||2
1606733580000|2020-11-30 10:53:00|3799.3|3793.3|3798.4|3792.4|3799.3|3793.3|3798.4|3792.4|4
1606733590000|2020-11-30 10:53:10|||||||||1
1606733610000|2020-11-30 10:53:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1606733630000|2020-11-30 10:53:50|||||||||1
1606733640000|2020-11-30 10:54:00|3798.4|3792.4|3797.9|3791.9|3798.9|3792.9|3797.9|3791.9|1
1606733670000|2020-11-30 10:54:30|3798.3|3792.3|3798.4|3792.4|3798.4|3792.4|3798.3|3792.3|7
1606733700000|2020-11-30 10:55:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1606733730000|2020-11-30 10:55:30|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1606733750000|2020-11-30 10:55:50|3796.8|3790.8|3796.5|3790.5|3796.8|3790.8|3796.5|3790.5|6
1606733760000|2020-11-30 10:56:00|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|0
1606733790000|2020-11-30 10:56:30|3796.6|3790.6|3795.6|3789.6|3797.1|3791.1|3795.6|3789.6|9
1606733800000|2020-11-30 10:56:40|3795.2|3789.2|3793.6|3787.6|3795.2|3789.2|3793.6|3787.6|8
1606733820000|2020-11-30 10:57:00|3793.5|3787.5|3793.6|3787.6|3793.6|3787.6|3793.5|3787.5|12
1606733840000|2020-11-30 10:57:20|||||||||1
1606733850000|2020-11-30 10:57:30|3793.7|3787.7|3793.6|3787.6|3794.1|3788.1|3793.6|3787.6|3
1606733860000|2020-11-30 10:57:40|3793.7|3787.7|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|9
1606733870000|2020-11-30 10:57:50|3795|3789|3795.1|3789.1|3795.6|3789.6|3795|3789|4
1606733890000|2020-11-30 10:58:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1606733900000|2020-11-30 10:58:20|3795|3789|3794.6|3788.6|3795.1|3789.1|3794.6|3788.6|0
1606733910000|2020-11-30 10:58:30|3794.5|3788.5|3794.1|3788.1|3794.5|3788.5|3794.1|3788.1|0
1606733920000|2020-11-30 10:58:40|3794.5|3788.5|3795.1|3789.1|3795.1|3789.1|3794.5|3788.5|5
1606733940000|2020-11-30 10:59:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|2
1606733950000|2020-11-30 10:59:10|3794.2|3788.2|3794.1|3788.1|3794.6|3788.6|3794.1|3788.1|1
1606733970000|2020-11-30 10:59:30|3794.2|3788.2|3794.6|3788.6|3794.6|3788.6|3794.2|3788.2|4
1606734000000|2020-11-30 11:00:00|3795|3789|3794.6|3788.6|3795.1|3789.1|3794.6|3788.6|1
1606734020000|2020-11-30 11:00:20|3795|3789|3795.1|3789.1|3795.1|3789.1|3795|3789|0
1606734030000|2020-11-30 11:00:30|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1606734040000|2020-11-30 11:00:40|3795|3789|3795.1|3789.1|3795.1|3789.1|3795|3789|1
1606734070000|2020-11-30 11:01:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|2
1606734080000|2020-11-30 11:01:20|3795|3789|3795.1|3789.1|3795.1|3789.1|3795|3789|0
1606734100000|2020-11-30 11:01:40|3795|3789|3792.6|3786.6|3795|3789|3792.1|3786.1|3
1606734110000|2020-11-30 11:01:50|3792.7|3786.7|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|1
1606734120000|2020-11-30 11:02:00|3793.5|3787.5|3792.1|3786.1|3793.7|3787.7|3792.1|3786.1|24
1606734130000|2020-11-30 11:02:10|3792|3786|3791.6|3785.6|3792|3786|3791.6|3785.6|12
1606734140000|2020-11-30 11:02:20|3791.2|3785.2|3791.6|3785.6|3791.6|3785.6|3790.6|3784.6|17
1606734160000|2020-11-30 11:02:40|3791.7|3785.7|3792.1|3786.1|3792.1|3786.1|3791.6|3785.6|3
1606734170000|2020-11-30 11:02:50|3791.1|3785.1|3790.6|3784.6|3791.1|3785.1|3790.1|3784.1|19
1606734180000|2020-11-30 11:03:00|3791|3785|3791.6|3785.6|3792|3786|3791|3785|5
1606734190000|2020-11-30 11:03:10|3791.4|3785.4|3791.1|3785.1|3791.4|3785.4|3790.6|3784.6|1
1606734200000|2020-11-30 11:03:20|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|1
1606734210000|2020-11-30 11:03:30|3791.7|3785.7|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|1
1606734220000|2020-11-30 11:03:40|3791.7|3785.7|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|3
1606734230000|2020-11-30 11:03:50|3791.7|3785.7|3792.1|3786.1|3792.1|3786.1|3791.7|3785.7|3
1606734240000|2020-11-30 11:04:00|||||||||1
1606734250000|2020-11-30 11:04:10|3792.5|3786.5|3792.6|3786.6|3792.6|3786.6|3792.5|3786.5|1
1606734260000|2020-11-30 11:04:20|||||||||1
1606734270000|2020-11-30 11:04:30|3793.1|3787.1|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|0
1606734290000|2020-11-30 11:04:50|3793.7|3787.7|3794.1|3788.1|3794.1|3788.1|3793.7|3787.7|0
1606734300000|2020-11-30 11:05:00|3793.6|3787.6|3792.6|3786.6|3793.6|3787.6|3792.2|3786.2|4
1606734310000|2020-11-30 11:05:10|||||||||1
1606734330000|2020-11-30 11:05:30|3792.2|3786.2|3792.6|3786.6|3793.1|3787.1|3792.1|3786.1|3
1606734340000|2020-11-30 11:05:40|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606734380000|2020-11-30 11:06:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606734400000|2020-11-30 11:06:40|3792.5|3786.5|3792.1|3786.1|3792.5|3786.5|3792.1|3786.1|0
1606734410000|2020-11-30 11:06:50|3792.2|3786.2|3792.6|3786.6|3792.6|3786.6|3792.2|3786.2|10
1606734420000|2020-11-30 11:07:00|3793|3787|3792.1|3786.1|3793.1|3787.1|3792.1|3786.1|1
1606734430000|2020-11-30 11:07:10|||||||||5
1606734450000|2020-11-30 11:07:30|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|4
1606734460000|2020-11-30 11:07:40|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|8
1606734470000|2020-11-30 11:07:50|3791.5|3785.5|3791.1|3785.1|3791.5|3785.5|3791.1|3785.1|0
1606734490000|2020-11-30 11:08:10|3791.3|3785.3|3792.1|3786.1|3792.1|3786.1|3791.3|3785.3|2
1606734500000|2020-11-30 11:08:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|0
1606734510000|2020-11-30 11:08:30|3793|3787|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|0
1606734550000|2020-11-30 11:09:10|3792.7|3786.7|3792.6|3786.6|3792.7|3786.7|3792.6|3786.6|1
1606734570000|2020-11-30 11:09:30|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606734600000|2020-11-30 11:10:00|3793|3787|3793.1|3787.1|3793.1|3787.1|3792.6|3786.6|0
1606734610000|2020-11-30 11:10:10|3793|3787|3792.6|3786.6|3793|3787|3792.6|3786.6|4
1606734630000|2020-11-30 11:10:30|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606734640000|2020-11-30 11:10:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606734650000|2020-11-30 11:10:50|3793|3787|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|1
1606734660000|2020-11-30 11:11:00|3792.2|3786.2|3792.1|3786.1|3792.6|3786.6|3792.1|3786.1|3
1606734700000|2020-11-30 11:11:40|||||||||9
1606734740000|2020-11-30 11:12:20|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|13
1606734750000|2020-11-30 11:12:30|3792.3|3786.3|3792.1|3786.1|3792.3|3786.3|3792.1|3786.1|13
1606734800000|2020-11-30 11:13:20|3792|3786|3791.1|3785.1|3792|3786|3791.1|3785.1|5
1606734810000|2020-11-30 11:13:30|||||||||2
1606734890000|2020-11-30 11:14:50|3789.6|3783.6|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|8
1606734900000|2020-11-30 11:15:00|3790.1|3784.1|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|5
1606734920000|2020-11-30 11:15:20|3790|3784|3789.6|3783.6|3790|3784|3789.6|3783.6|2
1606734930000|2020-11-30 11:15:30|3789.5|3783.5|3789.1|3783.1|3789.5|3783.5|3789.1|3783.1|0
1606734940000|2020-11-30 11:15:40|3789.3|3783.3|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|4
1606734950000|2020-11-30 11:15:50|3789.2|3783.2|3789.1|3783.1|3789.6|3783.6|3789.1|3783.1|1
1606734960000|2020-11-30 11:16:00|3789.2|3783.2|3789.6|3783.6|3790.1|3784.1|3789.2|3783.2|3
1606735000000|2020-11-30 11:16:40|3790|3784|3790.1|3784.1|3790.1|3784.1|3790|3784|0
1606735010000|2020-11-30 11:16:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|8
1606735030000|2020-11-30 11:17:10|3791|3785|3791.1|3785.1|3791.1|3785.1|3791|3785|1
1606735040000|2020-11-30 11:17:20|3790.7|3784.7|3791.1|3785.1|3791.1|3785.1|3790.6|3784.6|3
1606735080000|2020-11-30 11:18:00|3791|3785|3790.1|3784.1|3791|3785|3790.1|3784.1|7
1606735090000|2020-11-30 11:18:10|||||||||1
1606735120000|2020-11-30 11:18:40|3790|3784|3789.6|3783.6|3790|3784|3789.6|3783.6|0
1606735140000|2020-11-30 11:19:00|3789.5|3783.5|3789.6|3783.6|3789.6|3783.6|3789.5|3783.5|1
1606735150000|2020-11-30 11:19:10|||||||||3
1606735170000|2020-11-30 11:19:30|3790|3784|3790.1|3784.1|3790.1|3784.1|3790|3784|0
1606735180000|2020-11-30 11:19:40|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|0
1606735190000|2020-11-30 11:19:50|3789.6|3783.6|3790.1|3784.1|3790.1|3784.1|3789.6|3783.6|0
1606735200000|2020-11-30 11:20:00|3789.7|3783.7|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|0
1606735210000|2020-11-30 11:20:10|3790|3784|3790.1|3784.1|3790.1|3784.1|3790|3784|9
1606735220000|2020-11-30 11:20:20|3790.2|3784.2|3790.6|3784.6|3791.1|3785.1|3790.2|3784.2|1
1606735250000|2020-11-30 11:20:50|3791|3785|3791.1|3785.1|3791.1|3785.1|3791|3785|0
1606735270000|2020-11-30 11:21:10|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3791.6|3785.6|4
1606735280000|2020-11-30 11:21:20|||||||||6
1606735300000|2020-11-30 11:21:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606735310000|2020-11-30 11:21:50|3792.5|3786.5|3792.1|3786.1|3792.5|3786.5|3792.1|3786.1|0
1606735320000|2020-11-30 11:22:00|3792.5|3786.5|3792.6|3786.6|3792.6|3786.6|3792.5|3786.5|2
1606735330000|2020-11-30 11:22:10|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|3792.1|3786.1|15
1606735340000|2020-11-30 11:22:20|||||||||1
1606735350000|2020-11-30 11:22:30|||||||||5
1606735360000|2020-11-30 11:22:40|3792.2|3786.2|3792.6|3786.6|3792.6|3786.6|3792.2|3786.2|1
1606735370000|2020-11-30 11:22:50|3792.5|3786.5|3792.1|3786.1|3792.5|3786.5|3792.1|3786.1|0
1606735380000|2020-11-30 11:23:00|3791.6|3785.6|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|4
1606735390000|2020-11-30 11:23:10|3792|3786|3792.1|3786.1|3792.1|3786.1|3792|3786|0
1606735410000|2020-11-30 11:23:30|3792.5|3786.5|3793.1|3787.1|3793.1|3787.1|3792.5|3786.5|1
1606735430000|2020-11-30 11:23:50|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|11
1606735440000|2020-11-30 11:24:00|3793.5|3787.5|3792.6|3786.6|3793.5|3787.5|3792.6|3786.6|2
1606735480000|2020-11-30 11:24:40|3792.2|3786.2|3792.6|3786.6|3792.6|3786.6|3792.1|3786.1|1
1606735500000|2020-11-30 11:25:00|3792.2|3786.2|3792.1|3786.1|3792.2|3786.2|3792.1|3786.1|10
1606735520000|2020-11-30 11:25:20|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|0
1606735540000|2020-11-30 11:25:40|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606735550000|2020-11-30 11:25:50|3793.2|3787.2|3793.6|3787.6|3793.6|3787.6|3793.2|3787.2|1
1606735570000|2020-11-30 11:26:10|3794|3788|3793.6|3787.6|3794|3788|3793.6|3787.6|1
1606735630000|2020-11-30 11:27:10|3794|3788|3794.1|3788.1|3794.1|3788.1|3793.6|3787.6|1
1606735640000|2020-11-30 11:27:20|3794.5|3788.5|3794.6|3788.6|3794.6|3788.6|3794.5|3788.5|0
1606735650000|2020-11-30 11:27:30|||||||||1
1606735660000|2020-11-30 11:27:40|3794.7|3788.7|3795.6|3789.6|3795.6|3789.6|3794.6|3788.6|2
1606735680000|2020-11-30 11:28:00|3795.7|3789.7|3795.6|3789.6|3795.7|3789.7|3795.6|3789.6|2
1606735700000|2020-11-30 11:28:20|3795.5|3789.5|3795.6|3789.6|3795.6|3789.6|3795.1|3789.1|2
1606735730000|2020-11-30 11:28:50|3795.7|3789.7|3795.1|3789.1|3795.7|3789.7|3795.1|3789.1|1
1606735740000|2020-11-30 11:29:00|3794.6|3788.6|3794.1|3788.1|3794.6|3788.6|3794.1|3788.1|1
1606735760000|2020-11-30 11:29:20|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|1
1606735770000|2020-11-30 11:29:30|3794.2|3788.2|3794.6|3788.6|3794.6|3788.6|3794.2|3788.2|0
1606735780000|2020-11-30 11:29:40|3794.2|3788.2|3794.1|3788.1|3794.2|3788.2|3794.1|3788.1|2
1606735790000|2020-11-30 11:29:50|||||||||2
1606735800000|2020-11-30 11:30:00|3794.6|3788.6|3793.6|3787.6|3794.6|3788.6|3793.6|3787.6|3
1606735810000|2020-11-30 11:30:10|3794|3788|3794.1|3788.1|3794.1|3788.1|3794|3788|0
1606735830000|2020-11-30 11:30:30|3793.6|3787.6|3793.1|3787.1|3793.6|3787.6|3793.1|3787.1|1
1606735860000|2020-11-30 11:31:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3
1606735900000|2020-11-30 11:31:40|3792.2|3786.2|3792.1|3786.1|3792.2|3786.2|3792.1|3786.1|0
1606735920000|2020-11-30 11:32:00|||||||||1
1606735950000|2020-11-30 11:32:30|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3791.1|3785.1|3
1606735980000|2020-11-30 11:33:00|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.1|3783.1|11
1606736010000|2020-11-30 11:33:30|3789.5|3783.5|3789.1|3783.1|3789.5|3783.5|3789.1|3783.1|0
1606736040000|2020-11-30 11:34:00|3789|3783|3789.1|3783.1|3789.1|3783.1|3788.6|3782.6|2
1606736050000|2020-11-30 11:34:10|3789|3783|3787.6|3781.6|3789|3783|3787.6|3781.6|1
1606736060000|2020-11-30 11:34:20|3787.7|3781.7|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|3
1606736070000|2020-11-30 11:34:30|3787.2|3781.2|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|4
1606736090000|2020-11-30 11:34:50|3787.7|3781.7|3788.6|3782.6|3788.6|3782.6|3787.7|3781.7|4
1606736100000|2020-11-30 11:35:00|3788.5|3782.5|3787.1|3781.1|3788.5|3782.5|3787.1|3781.1|1
1606736150000|2020-11-30 11:35:50|3787.2|3781.2|3787.6|3781.6|3787.6|3781.6|3787.2|3781.2|2
1606736160000|2020-11-30 11:36:00|3788|3782|3787.6|3781.6|3788|3782|3787.6|3781.6|1
1606736170000|2020-11-30 11:36:10|3788|3782|3787.1|3781.1|3788|3782|3787.1|3781.1|4
1606736190000|2020-11-30 11:36:30|||||||||1
1606736210000|2020-11-30 11:36:50|||||||||2
1606736220000|2020-11-30 11:37:00|3786.1|3780.1|3787.1|3781.1|3787.1|3781.1|3786.1|3780.1|6
1606736250000|2020-11-30 11:37:30|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|5
1606736260000|2020-11-30 11:37:40|3789.6|3783.6|3789.1|3783.1|3790|3784|3789.1|3783.1|3
1606736270000|2020-11-30 11:37:50|3789|3783|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|2
1606736280000|2020-11-30 11:38:00|3788.1|3782.1|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|1
1606736320000|2020-11-30 11:38:40|||||||||1
1606736340000|2020-11-30 11:39:00|3788|3782|3787.6|3781.6|3788|3782|3787.6|3781.6|1
1606736350000|2020-11-30 11:39:10|3787.2|3781.2|3788.1|3782.1|3788.1|3782.1|3787.1|3781.1|1
1606736370000|2020-11-30 11:39:30|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1606736390000|2020-11-30 11:39:50|3787.2|3781.2|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|0
1606736400000|2020-11-30 11:40:00|3787.2|3781.2|3787.1|3781.1|3787.2|3781.2|3787.1|3781.1|0
1606736420000|2020-11-30 11:40:20|||||||||3
1606736430000|2020-11-30 11:40:30|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.6|3780.6|2
1606736460000|2020-11-30 11:41:00|||||||||1
1606736470000|2020-11-30 11:41:10|||||||||1
1606736480000|2020-11-30 11:41:20|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|4
1606736490000|2020-11-30 11:41:30|3787.6|3781.6|3788.1|3782.1|3788.1|3782.1|3787.6|3781.6|2
1606736520000|2020-11-30 11:42:00|3788|3782|3787.1|3781.1|3788|3782|3787.1|3781.1|3
1606736550000|2020-11-30 11:42:30|3787.2|3781.2|3788.1|3782.1|3788.1|3782.1|3787.2|3781.2|3
1606736570000|2020-11-30 11:42:50|3787.6|3781.6|3788.1|3782.1|3788.1|3782.1|3787.6|3781.6|2
1606736580000|2020-11-30 11:43:00|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1606736590000|2020-11-30 11:43:10|3787.7|3781.7|3788|3782|3788.1|3782.1|3787.7|3781.7|0
1606736600000|2020-11-30 11:43:20|3787.6|3781.6|3788.1|3782.1|3788.1|3782.1|3787.6|3781.6|1
1606736610000|2020-11-30 11:43:30|||||||||1
1606736620000|2020-11-30 11:43:40|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|10
1606736630000|2020-11-30 11:43:50|||||||||5
1606736640000|2020-11-30 11:44:00|||||||||1
1606736650000|2020-11-30 11:44:10|||||||||2
1606736660000|2020-11-30 11:44:20|3789.6|3783.6|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|4
1606736670000|2020-11-30 11:44:30|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.1|3784.1|23
1606736680000|2020-11-30 11:44:40|3790.7|3784.7|3791.1|3785.1|3791.1|3785.1|3790.7|3784.7|0
1606736700000|2020-11-30 11:45:00|3791.2|3785.2|3791.6|3785.6|3792.1|3786.1|3791.2|3785.2|3
1606736710000|2020-11-30 11:45:10|3791.5|3785.5|3791.1|3785.1|3791.5|3785.5|3791.1|3785.1|0
1606736730000|2020-11-30 11:45:30|3791.6|3785.6|3792.1|3786.1|3792.1|3786.1|3791.6|3785.6|7
1606736740000|2020-11-30 11:45:40|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|2
1606736750000|2020-11-30 11:45:50|3793|3787|3792.1|3786.1|3793|3787|3792.1|3786.1|1
1606736760000|2020-11-30 11:46:00|3791.6|3785.6|3791.1|3785.1|3792|3786|3791.1|3785.1|2
1606736780000|2020-11-30 11:46:20|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|3791.6|3785.6|2
1606736790000|2020-11-30 11:46:30|3791.7|3785.7|3792.6|3786.6|3792.6|3786.6|3791.7|3785.7|2
1606736810000|2020-11-30 11:46:50|3792.7|3786.7|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|0
1606736820000|2020-11-30 11:47:00|3792.7|3786.7|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|1
1606736830000|2020-11-30 11:47:10|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|4
1606736840000|2020-11-30 11:47:20|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606736860000|2020-11-30 11:47:40|3793|3787|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|1
1606736870000|2020-11-30 11:47:50|3793.7|3787.7|3791.6|3785.6|3793.7|3787.7|3791.6|3785.6|6
1606736880000|2020-11-30 11:48:00|3792|3786|3792.1|3786.1|3792.1|3786.1|3792|3786|0
1606736890000|2020-11-30 11:48:10|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3
1606736900000|2020-11-30 11:48:20|3793|3787|3793.1|3787.1|3793.1|3787.1|3793|3787|0
1606736910000|2020-11-30 11:48:30|3793|3787|3792.6|3786.6|3793|3787|3792.6|3786.6|0
1606736920000|2020-11-30 11:48:40|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606736930000|2020-11-30 11:48:50|3793.2|3787.2|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|1
1606736940000|2020-11-30 11:49:00|3793.2|3787.2|3793.1|3787.1|3793.2|3787.2|3793.1|3787.1|1
1606736960000|2020-11-30 11:49:20|3793.2|3787.2|3793.6|3787.6|3793.6|3787.6|3793.2|3787.2|2
1606736990000|2020-11-30 11:49:50|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1606737000000|2020-11-30 11:50:00|3793.6|3787.6|3794.1|3788.1|3794.1|3788.1|3793.6|3787.6|1
1606737010000|2020-11-30 11:50:10|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.1|3787.1|2
1606737020000|2020-11-30 11:50:20|3793.7|3787.7|3794.1|3788.1|3794.1|3788.1|3793.7|3787.7|0
1606737060000|2020-11-30 11:51:00|3793.7|3787.7|3793.6|3787.6|3793.7|3787.7|3793.6|3787.6|0
1606737070000|2020-11-30 11:51:10|3793.7|3787.7|3793.6|3787.6|3793.7|3787.7|3793.1|3787.1|1
1606737080000|2020-11-30 11:51:20|3793.5|3787.5|3793.1|3787.1|3793.5|3787.5|3793.1|3787.1|0
1606737090000|2020-11-30 11:51:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606737100000|2020-11-30 11:51:40|3792.7|3786.7|3793.1|3787.1|3793.1|3787.1|3792.7|3786.7|0
1606737120000|2020-11-30 11:52:00|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|1
1606737140000|2020-11-30 11:52:20|3794.1|3788.1|3793.6|3787.6|3794.1|3788.1|3793.6|3787.6|7
1606737160000|2020-11-30 11:52:40|3794|3788|3794.1|3788.1|3794.1|3788.1|3794|3788|0
1606737170000|2020-11-30 11:52:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|8
1606737180000|2020-11-30 11:53:00|3794.7|3788.7|3795.6|3789.6|3795.6|3789.6|3794.6|3788.6|3
1606737200000|2020-11-30 11:53:20|3796|3790|3795.1|3789.1|3796|3790|3795.1|3789.1|0
1606737210000|2020-11-30 11:53:30|3795.3|3789.3|3795.6|3789.6|3795.6|3789.6|3795.3|3789.3|3
1606737240000|2020-11-30 11:54:00|3795.2|3789.2|3795.1|3789.1|3795.2|3789.2|3795.1|3789.1|4
1606737250000|2020-11-30 11:54:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|2
1606737270000|2020-11-30 11:54:30|3797.1|3791.1|3797.1|3791.1|3797.9|3791.9|3796.6|3790.6|13
1606737290000|2020-11-30 11:54:50|3798.1|3792.1|3799.6|3793.6|3799.6|3793.6|3798.1|3792.1|39
1606737300000|2020-11-30 11:55:00|3799.2|3793.2|3798.1|3792.1|3799.2|3793.2|3798.1|3792.1|2
1606737320000|2020-11-30 11:55:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|1
1606737330000|2020-11-30 11:55:30|3797.7|3791.7|3798.6|3792.6|3798.6|3792.6|3797.7|3791.7|0
1606737340000|2020-11-30 11:55:40|3798.5|3792.5|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|1
1606737350000|2020-11-30 11:55:50|3798.6|3792.6|3798.6|3792.6|3799|3793|3798.6|3792.6|2
1606737360000|2020-11-30 11:56:00|3798.5|3792.5|3797.6|3791.6|3798.5|3792.5|3797.6|3791.6|14
1606737370000|2020-11-30 11:56:10|3798|3792|3797.6|3791.6|3798|3792|3797.1|3791.1|6
1606737400000|2020-11-30 11:56:40|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606737410000|2020-11-30 11:56:50|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|0
1606737420000|2020-11-30 11:57:00|3797.5|3791.5|3796.6|3790.6|3797.5|3791.5|3796.6|3790.6|4
1606737430000|2020-11-30 11:57:10|3796.7|3790.7|3797.1|3791.1|3797.1|3791.1|3796.7|3790.7|0
1606737440000|2020-11-30 11:57:20|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|13
1606737460000|2020-11-30 11:57:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|2
1606737490000|2020-11-30 11:58:10|||||||||1
1606737530000|2020-11-30 11:58:50|3796.5|3790.5|3795.6|3789.6|3796.5|3790.5|3795.6|3789.6|8
1606737540000|2020-11-30 11:59:00|3795.2|3789.2|3795.1|3789.1|3795.2|3789.2|3795.1|3789.1|1
1606737580000|2020-11-30 11:59:40|3794.6|3788.6|3794.1|3788.1|3794.6|3788.6|3794.1|3788.1|4
1606737590000|2020-11-30 11:59:50|3793.6|3787.6|3794.1|3788.1|3794.1|3788.1|3793.5|3787.5|5
1606737610000|2020-11-30 12:00:10|||||||||6
1606737660000|2020-11-30 12:01:00|3794.6|3788.6|3794.5|3788.5|3794.6|3788.6|3794.5|3788.5|1
1606737670000|2020-11-30 12:01:10|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|3794.1|3788.1|1
1606737680000|2020-11-30 12:01:20|3794.2|3788.2|3795.1|3789.1|3795.1|3789.1|3794.2|3788.2|5
1606737690000|2020-11-30 12:01:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|2
1606737700000|2020-11-30 12:01:40|3795.7|3789.7|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|1
1606737710000|2020-11-30 12:01:50|3795.2|3789.2|3795.1|3789.1|3795.2|3789.2|3795.1|3789.1|0
1606737720000|2020-11-30 12:02:00|3795.2|3789.2|3795.6|3789.6|3796.1|3790.1|3795.2|3789.2|2
1606737730000|2020-11-30 12:02:10|3796|3790|3796.6|3790.6|3796.6|3790.6|3796|3790|2
1606737740000|2020-11-30 12:02:20|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|3
1606737770000|2020-11-30 12:02:50|3796.7|3790.7|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|0
1606737780000|2020-11-30 12:03:00|||||||||1
1606737790000|2020-11-30 12:03:10|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|1
1606737800000|2020-11-30 12:03:20|3798|3792|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|1
1606737830000|2020-11-30 12:03:50|3798|3792|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|0
1606737840000|2020-11-30 12:04:00|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606737860000|2020-11-30 12:04:20|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|5
1606737870000|2020-11-30 12:04:30|||||||||1
1606737880000|2020-11-30 12:04:40|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|1
1606737910000|2020-11-30 12:05:10|3798.7|3792.7|3798.6|3792.6|3798.7|3792.7|3798.6|3792.6|1
1606737920000|2020-11-30 12:05:20|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|2
1606737930000|2020-11-30 12:05:30|3798.2|3792.2|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|2
1606737950000|2020-11-30 12:05:50|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|0
1606737960000|2020-11-30 12:06:00|3798.5|3792.5|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|0
1606737970000|2020-11-30 12:06:10|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|2
1606737980000|2020-11-30 12:06:20|3799|3793|3798.6|3792.6|3799.1|3793.1|3798.6|3792.6|1
1606737990000|2020-11-30 12:06:30|3798.7|3792.7|3799.1|3793.1|3799.1|3793.1|3798.7|3792.7|0
1606738030000|2020-11-30 12:07:10|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|3800.1|3794.1|30
1606738040000|2020-11-30 12:07:20|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|10
1606738060000|2020-11-30 12:07:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|4
1606738080000|2020-11-30 12:08:00|3797.2|3791.2|3797.1|3791.1|3797.2|3791.2|3796.6|3790.6|1
1606738090000|2020-11-30 12:08:10|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|5
1606738100000|2020-11-30 12:08:20|3798|3792|3798.1|3792.1|3798.1|3792.1|3798|3792|0
1606738110000|2020-11-30 12:08:30|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|5
1606738130000|2020-11-30 12:08:50|3798|3792|3797.6|3791.6|3798|3792|3797.5|3791.5|7
1606738150000|2020-11-30 12:09:10|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|2
1606738160000|2020-11-30 12:09:20|3798|3792|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|0
1606738170000|2020-11-30 12:09:30|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606738190000|2020-11-30 12:09:50|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|1
1606738200000|2020-11-30 12:10:00|3797|3791|3796.1|3790.1|3797|3791|3795.7|3789.7|2
1606738230000|2020-11-30 12:10:30|3795.7|3789.7|3795.6|3789.6|3795.7|3789.7|3795.2|3789.2|1
1606738250000|2020-11-30 12:10:50|3795.2|3789.2|3796.1|3790.1|3796.1|3790.1|3795.2|3789.2|1
1606738260000|2020-11-30 12:11:00|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1606738270000|2020-11-30 12:11:10|3795.7|3789.7|3796.1|3790.1|3796.1|3790.1|3795.7|3789.7|0
1606738320000|2020-11-30 12:12:00|3796|3790|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|1
1606738340000|2020-11-30 12:12:20|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|9
1606738350000|2020-11-30 12:12:30|||||||||1
1606738360000|2020-11-30 12:12:40|3796.7|3790.7|3795.6|3789.6|3796.7|3790.7|3795.6|3789.6|0
1606738370000|2020-11-30 12:12:50|3795.2|3789.2|3795.1|3789.1|3795.6|3789.6|3795.1|3789.1|3
1606738380000|2020-11-30 12:13:00|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|4
1606738390000|2020-11-30 12:13:10|3795|3789|3795.1|3789.1|3795.1|3789.1|3795|3789|2
1606738400000|2020-11-30 12:13:20|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3
1606738410000|2020-11-30 12:13:30|3795.7|3789.7|3795.1|3789.1|3796.1|3790.1|3795.1|3789.1|1
1606738450000|2020-11-30 12:14:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|1
1606738480000|2020-11-30 12:14:40|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|9
1606738510000|2020-11-30 12:15:10|||||||||1
1606738540000|2020-11-30 12:15:40|3796|3790|3795.5|3789.5|3796|3790|3795.5|3789.5|1
1606738550000|2020-11-30 12:15:50|3795.1|3789.1|3796.1|3790.1|3796.1|3790.1|3795.1|3789.1|1
1606738560000|2020-11-30 12:16:00|3796|3790|3795.1|3789.1|3796|3790|3795.1|3789.1|0
1606738570000|2020-11-30 12:16:10|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|2
1606738590000|2020-11-30 12:16:30|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|1
1606738600000|2020-11-30 12:16:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|0
1606738610000|2020-11-30 12:16:50|3797.2|3791.2|3797.1|3791.1|3797.2|3791.2|3797.1|3791.1|0
1606738620000|2020-11-30 12:17:00|3797.2|3791.2|3797.6|3791.6|3798.1|3792.1|3797.2|3791.2|1
1606738640000|2020-11-30 12:17:20|3797.5|3791.5|3798.1|3792.1|3798.1|3792.1|3797.1|3791.1|4
1606738660000|2020-11-30 12:17:40|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|2
1606738670000|2020-11-30 12:17:50|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|5
1606738680000|2020-11-30 12:18:00|||||||||2
1606738690000|2020-11-30 12:18:10|3799.6|3793.6|3800.1|3794.1|3800.1|3794.1|3799.6|3793.6|1
1606738700000|2020-11-30 12:18:20|3800|3794|3799.1|3793.1|3800|3794|3799.1|3793.1|4
1606738710000|2020-11-30 12:18:30|3799.2|3793.2|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|0
1606738730000|2020-11-30 12:18:50|3799.5|3793.5|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|1
1606738740000|2020-11-30 12:19:00|3799.2|3793.2|3799.1|3793.1|3799.2|3793.2|3799.1|3793.1|0
1606738750000|2020-11-30 12:19:10|3799.5|3793.5|3800.1|3794.1|3800.1|3794.1|3799.5|3793.5|1
1606738800000|2020-11-30 12:20:00|3799.1|3793.1|3799.6|3793.6|3799.6|3793.6|3799.1|3793.1|6
1606738850000|2020-11-30 12:20:50|3799.2|3793.2|3798.6|3792.6|3799.2|3793.2|3798.6|3792.6|1
1606738880000|2020-11-30 12:21:20|3798.5|3792.5|3797.6|3791.6|3798.5|3792.5|3797.6|3791.6|1
1606738890000|2020-11-30 12:21:30|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1606738900000|2020-11-30 12:21:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|2
1606738910000|2020-11-30 12:21:50|3796.7|3790.7|3797.1|3791.1|3797.1|3791.1|3796.7|3790.7|0
1606738920000|2020-11-30 12:22:00|3797.2|3791.2|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|6
1606738930000|2020-11-30 12:22:10|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|13
1606738940000|2020-11-30 12:22:20|3797|3791|3797.1|3791.1|3797.1|3791.1|3797|3791|0
1606738950000|2020-11-30 12:22:30|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|5
1606738980000|2020-11-30 12:23:00|||||||||2
1606738990000|2020-11-30 12:23:10|||||||||3
1606739010000|2020-11-30 12:23:30|3798|3792|3798.1|3792.1|3798.1|3792.1|3798|3792|0
1606739030000|2020-11-30 12:23:50|3798.5|3792.5|3798.6|3792.6|3798.6|3792.6|3798.5|3792.5|0
1606739040000|2020-11-30 12:24:00|3798.5|3792.5|3797.1|3791.1|3798.5|3792.5|3797.1|3791.1|6
1606739050000|2020-11-30 12:24:10|3797.5|3791.5|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|0
1606739080000|2020-11-30 12:24:40|3797.2|3791.2|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|0
1606739090000|2020-11-30 12:24:50|||||||||2
1606739100000|2020-11-30 12:25:00|3796.1|3790.1|3796.1|3790.1|3796.9|3790.9|3796.1|3790.1|26
1606739110000|2020-11-30 12:25:10|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|2
1606739120000|2020-11-30 12:25:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1606739130000|2020-11-30 12:25:30|3797.5|3791.5|3796.6|3790.6|3797.5|3791.5|3796.6|3790.6|0
1606739140000|2020-11-30 12:25:40|3796.5|3790.5|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|1
1606739150000|2020-11-30 12:25:50|3796.5|3790.5|3796.1|3790.1|3796.5|3790.5|3796.1|3790.1|2
1606739160000|2020-11-30 12:26:00|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|2
1606739170000|2020-11-30 12:26:10|3795.7|3789.7|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|0
1606739190000|2020-11-30 12:26:30|3796.2|3790.2|3797.1|3791.1|3797.1|3791.1|3796.2|3790.2|1
1606739200000|2020-11-30 12:26:40|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|1
1606739220000|2020-11-30 12:27:00|||||||||1
1606739240000|2020-11-30 12:27:20|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|8
1606739250000|2020-11-30 12:27:30|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3
1606739260000|2020-11-30 12:27:40|3798.2|3792.2|3798.1|3792.1|3798.2|3792.2|3798.1|3792.1|0
1606739280000|2020-11-30 12:28:00|3798.2|3792.2|3799.1|3793.1|3799.1|3793.1|3798.2|3792.2|15
1606739290000|2020-11-30 12:28:10|3799.2|3793.2|3800.1|3794.1|3800.1|3794.1|3799.2|3793.2|1
1606739300000|2020-11-30 12:28:20|3800|3794|3799.6|3793.6|3800.1|3794.1|3799.6|3793.6|4
1606739310000|2020-11-30 12:28:30|3799.2|3793.2|3799.1|3793.1|3799.2|3793.2|3799.1|3793.1|0
1606739320000|2020-11-30 12:28:40|3799.2|3793.2|3798.6|3792.6|3800.1|3794.1|3798.6|3792.6|4
1606739340000|2020-11-30 12:29:00|3798.7|3792.7|3798.6|3792.6|3799.1|3793.1|3798.6|3792.6|1
1606739400000|2020-11-30 12:30:00|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|3799.1|3793.1|0
1606739430000|2020-11-30 12:30:30|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|1
1606739440000|2020-11-30 12:30:40|3798.2|3792.2|3799.6|3793.6|3799.6|3793.6|3798.2|3792.2|2
1606739450000|2020-11-30 12:30:50|3800|3794|3799.6|3793.6|3800.5|3794.5|3799.6|3793.6|8
1606739460000|2020-11-30 12:31:00|3799.7|3793.7|3799.1|3793.1|3800.1|3794.1|3799.1|3793.1|6
1606739470000|2020-11-30 12:31:10|3799.2|3793.2|3800.1|3794.1|3800.1|3794.1|3799.2|3793.2|1
1606739480000|2020-11-30 12:31:20|3800.5|3794.5|3801.6|3795.6|3801.6|3795.6|3800.5|3794.5|0
1606739490000|2020-11-30 12:31:30|3801.7|3795.7|3801.6|3795.6|3801.7|3795.7|3801.6|3795.6|0
1606739500000|2020-11-30 12:31:40|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|5
1606739510000|2020-11-30 12:31:50|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|3802.6|3796.6|5
1606739530000|2020-11-30 12:32:10|3802.5|3796.5|3802.6|3796.6|3802.6|3796.6|3802.1|3796.1|1
1606739540000|2020-11-30 12:32:20|||||||||5
1606739550000|2020-11-30 12:32:30|3802.2|3796.2|3801.6|3795.6|3802.2|3796.2|3801.6|3795.6|2
1606739560000|2020-11-30 12:32:40|3801.7|3795.7|3802.1|3796.1|3802.1|3796.1|3801.7|3795.7|0
1606739570000|2020-11-30 12:32:50|3802|3796|3801.6|3795.6|3802|3796|3801.6|3795.6|1
1606739580000|2020-11-30 12:33:00|3802|3796|3802.1|3796.1|3802.1|3796.1|3802|3796|0
1606739590000|2020-11-30 12:33:10|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|4
1606739600000|2020-11-30 12:33:20|3800.2|3794.2|3799.6|3793.6|3800.2|3794.2|3799.6|3793.6|1
1606739610000|2020-11-30 12:33:30|3800|3794|3799.1|3793.1|3800|3794|3799.1|3793.1|3
1606739620000|2020-11-30 12:33:40|3799.2|3793.2|3800.1|3794.1|3800.1|3794.1|3799.2|3793.2|1
1606739640000|2020-11-30 12:34:00|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|3800.6|3794.6|5
1606739650000|2020-11-30 12:34:10|3801|3795|3801.1|3795.1|3801.1|3795.1|3801|3795|1
1606739660000|2020-11-30 12:34:20|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|1
1606739670000|2020-11-30 12:34:30|3800.2|3794.2|3801.6|3795.6|3802.1|3796.1|3800.2|3794.2|4
1606739680000|2020-11-30 12:34:40|3801.5|3795.5|3801.1|3795.1|3801.5|3795.5|3801.1|3795.1|0
1606739690000|2020-11-30 12:34:50|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|2
1606739700000|2020-11-30 12:35:00|3801.2|3795.2|3800.6|3794.6|3801.2|3795.2|3800.1|3794.1|5
1606739710000|2020-11-30 12:35:10|3800.5|3794.5|3800.1|3794.1|3800.5|3794.5|3800.1|3794.1|0
1606739720000|2020-11-30 12:35:20|3801.1|3795.1|3801.6|3795.6|3802.1|3796.1|3801.1|3795.1|12
1606739730000|2020-11-30 12:35:30|3801.2|3795.2|3801.1|3795.1|3801.2|3795.2|3800.6|3794.6|5
1606739740000|2020-11-30 12:35:40|3801|3795|3798.6|3792.6|3801|3795|3798.6|3792.6|63
1606739750000|2020-11-30 12:35:50|3798.5|3792.5|3798.1|3792.1|3799.1|3793.1|3798.1|3792.1|4
1606739760000|2020-11-30 12:36:00|3798.2|3792.2|3798.6|3792.6|3798.6|3792.6|3798.2|3792.2|5
1606739770000|2020-11-30 12:36:10|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3
1606739780000|2020-11-30 12:36:20|3799.2|3793.2|3799.1|3793.1|3799.6|3793.6|3799.1|3793.1|1
1606739790000|2020-11-30 12:36:30|3799.6|3793.6|3799.1|3793.1|3799.6|3793.6|3799.1|3793.1|2
1606739810000|2020-11-30 12:36:50|3799|3793|3799.6|3793.6|3799.6|3793.6|3799|3793|3
1606739820000|2020-11-30 12:37:00|3799.5|3793.5|3799.1|3793.1|3799.5|3793.5|3799.1|3793.1|0
1606739830000|2020-11-30 12:37:10|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|0
1606739840000|2020-11-30 12:37:20|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3
1606739850000|2020-11-30 12:37:30|3800.1|3794.1|3800.2|3794.2|3800.2|3794.2|3800.1|3794.1|4
1606739860000|2020-11-30 12:37:40|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|15
1606739870000|2020-11-30 12:37:50|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3
1606739880000|2020-11-30 12:38:00|||||||||5
1606739930000|2020-11-30 12:38:50|||||||||2
1606739970000|2020-11-30 12:39:30|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|1
1606739980000|2020-11-30 12:39:40|3800.6|3794.6|3800.2|3794.2|3800.6|3794.6|3800.2|3794.2|0
1606740000000|2020-11-30 12:40:00|3799.7|3793.7|3798.7|3792.7|3799.7|3793.7|3798.7|3792.7|13
1606740010000|2020-11-30 12:40:10|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|1
1606740020000|2020-11-30 12:40:20|3798.2|3792.2|3797.2|3791.2|3798.2|3792.2|3797.2|3791.2|31
1606740030000|2020-11-30 12:40:30|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|4
1606740040000|2020-11-30 12:40:40|3797.6|3791.6|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|0
1606740060000|2020-11-30 12:41:00|3796.7|3790.7|3796.7|3790.7|3797.2|3791.2|3796.2|3790.2|4
1606740070000|2020-11-30 12:41:10|3796.6|3790.6|3797.2|3791.2|3797.2|3791.2|3796.2|3790.2|2
1606740090000|2020-11-30 12:41:30|3797.7|3791.7|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|1
1606740120000|2020-11-30 12:42:00|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|1
1606740130000|2020-11-30 12:42:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606740140000|2020-11-30 12:42:20|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1606740150000|2020-11-30 12:42:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606740170000|2020-11-30 12:42:50|3797|3791|3796.2|3790.2|3797|3791|3796.2|3790.2|4
1606740190000|2020-11-30 12:43:10|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|4
1606740200000|2020-11-30 12:43:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606740220000|2020-11-30 12:43:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|4
1606740230000|2020-11-30 12:43:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1606740250000|2020-11-30 12:44:10|||||||||2
1606740290000|2020-11-30 12:44:50|||||||||1
1606740300000|2020-11-30 12:45:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1606740330000|2020-11-30 12:45:30|3794.6|3788.6|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|2
1606740340000|2020-11-30 12:45:40|3794.6|3788.6|3794.7|3788.7|3795.2|3789.2|3794.6|3788.6|3
1606740370000|2020-11-30 12:46:10|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|15
1606740380000|2020-11-30 12:46:20|3794.7|3788.7|3795.7|3789.7|3795.7|3789.7|3794.7|3788.7|0
1606740390000|2020-11-30 12:46:30|3795.6|3789.6|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|1
1606740400000|2020-11-30 12:46:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|9
1606740410000|2020-11-30 12:46:50|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606740420000|2020-11-30 12:47:00|3793.7|3787.7|3794.2|3788.2|3794.6|3788.6|3793.7|3787.7|2
1606740440000|2020-11-30 12:47:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1606740470000|2020-11-30 12:47:50|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1606740480000|2020-11-30 12:48:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606740490000|2020-11-30 12:48:10|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|1
1606740500000|2020-11-30 12:48:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1606740510000|2020-11-30 12:48:30|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1606740520000|2020-11-30 12:48:40|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.7|3788.7|0
1606740540000|2020-11-30 12:49:00|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|3
1606740550000|2020-11-30 12:49:10|3795.1|3789.1|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|2
1606740570000|2020-11-30 12:49:30|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1606740620000|2020-11-30 12:50:20|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|1
1606740660000|2020-11-30 12:51:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606740700000|2020-11-30 12:51:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1606740740000|2020-11-30 12:52:20|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606740750000|2020-11-30 12:52:30|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|2
1606740770000|2020-11-30 12:52:50|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|1
1606740780000|2020-11-30 12:53:00|3794.7|3788.7|3793.7|3787.7|3794.7|3788.7|3793.7|3787.7|3
1606740800000|2020-11-30 12:53:20|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|2
1606740810000|2020-11-30 12:53:30|3792.2|3786.2|3792.2|3786.2|3792.7|3786.7|3792.2|3786.2|8
1606740830000|2020-11-30 12:53:50|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|23
1606740840000|2020-11-30 12:54:00|3794.2|3788.2|3793.6|3787.6|3794.2|3788.2|3793.6|3787.6|4
1606740850000|2020-11-30 12:54:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|1
1606740870000|2020-11-30 12:54:30|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.6|3787.6|0
1606740880000|2020-11-30 12:54:40|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|0
1606740890000|2020-11-30 12:54:50|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606740900000|2020-11-30 12:55:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1606740920000|2020-11-30 12:55:20|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|2
1606740930000|2020-11-30 12:55:30|||||||||1
1606740940000|2020-11-30 12:55:40|||||||||1
1606740950000|2020-11-30 12:55:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606740960000|2020-11-30 12:56:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|1
1606740970000|2020-11-30 12:56:10|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606740990000|2020-11-30 12:56:30|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|0
1606741000000|2020-11-30 12:56:40|||||||||1
1606741010000|2020-11-30 12:56:50|||||||||1
1606741020000|2020-11-30 12:57:00|3793|3787|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|3
1606741050000|2020-11-30 12:57:30|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|2
1606741060000|2020-11-30 12:57:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606741070000|2020-11-30 12:57:50|3793.6|3787.6|3792.7|3786.7|3793.6|3787.6|3792.7|3786.7|0
1606741080000|2020-11-30 12:58:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606741090000|2020-11-30 12:58:10|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1606741100000|2020-11-30 12:58:20|3793.1|3787.1|3793.2|3787.2|3793.2|3787.2|3793.1|3787.1|0
1606741110000|2020-11-30 12:58:30|3793.1|3787.1|3792.7|3786.7|3793.1|3787.1|3792.7|3786.7|0
1606741120000|2020-11-30 12:58:40|||||||||1
1606741140000|2020-11-30 12:59:00|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1606741150000|2020-11-30 12:59:10|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|3
1606741190000|2020-11-30 12:59:50|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3
1606741200000|2020-11-30 13:00:00|3794.7|3788.7|3797.1|3791.1|3798.7|3792.7|3794.2|3788.2|26
1606741210000|2020-11-30 13:00:10|3796.7|3790.7|3799.2|3793.2|3799.2|3793.2|3796.7|3790.7|41
1606741220000|2020-11-30 13:00:20|3799.7|3793.7|3800.2|3794.2|3800.2|3794.2|3799.2|3793.2|17
1606741240000|2020-11-30 13:00:40|3800.6|3794.6|3799.7|3793.7|3800.7|3794.7|3799.2|3793.2|10
1606741250000|2020-11-30 13:00:50|3799.6|3793.6|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|0
1606741260000|2020-11-30 13:01:00|3799|3793|3797.7|3791.7|3799|3793|3797.7|3791.7|10
1606741270000|2020-11-30 13:01:10|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|2
1606741280000|2020-11-30 13:01:20|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606741290000|2020-11-30 13:01:30|3797.9|3791.9|3797.2|3791.2|3797.9|3791.9|3796.7|3790.7|6
1606741300000|2020-11-30 13:01:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1606741310000|2020-11-30 13:01:50|3797.2|3791.2|3796.7|3790.7|3797.7|3791.7|3796.7|3790.7|2
1606741320000|2020-11-30 13:02:00|3796.2|3790.2|3797.2|3791.2|3797.2|3791.2|3796.2|3790.2|1
1606741330000|2020-11-30 13:02:10|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|0
1606741340000|2020-11-30 13:02:20|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1606741360000|2020-11-30 13:02:40|3799.2|3793.2|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|3
1606741370000|2020-11-30 13:02:50|3799.1|3793.1|3799.2|3793.2|3799.2|3793.2|3799.1|3793.1|0
1606741380000|2020-11-30 13:03:00|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|2
1606741390000|2020-11-30 13:03:10|3799.7|3793.7|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|12
1606741400000|2020-11-30 13:03:20|3799.7|3793.7|3798.7|3792.7|3800.1|3794.1|3798.7|3792.7|5
1606741410000|2020-11-30 13:03:30|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1606741420000|2020-11-30 13:03:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606741430000|2020-11-30 13:03:50|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1606741440000|2020-11-30 13:04:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606741450000|2020-11-30 13:04:10|3796.6|3790.6|3795.7|3789.7|3796.6|3790.6|3795.7|3789.7|2
1606741460000|2020-11-30 13:04:20|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3794.7|3788.7|1
1606741490000|2020-11-30 13:04:50|3795.3|3789.3|3795.7|3789.7|3796.2|3790.2|3795.3|3789.3|4
1606741500000|2020-11-30 13:05:00|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1606741520000|2020-11-30 13:05:20|3795.1|3789.1|3793.7|3787.7|3795.1|3789.1|3793.7|3787.7|7
1606741530000|2020-11-30 13:05:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|0
1606741540000|2020-11-30 13:05:40|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|2
1606741560000|2020-11-30 13:06:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|10
1606741570000|2020-11-30 13:06:10|3796.3|3790.3|3795.7|3789.7|3796.3|3790.3|3795.2|3789.2|16
1606741580000|2020-11-30 13:06:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|1
1606741590000|2020-11-30 13:06:30|3795.6|3789.6|3796.2|3790.2|3796.2|3790.2|3795.6|3789.6|0
1606741600000|2020-11-30 13:06:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|2
1606741610000|2020-11-30 13:06:50|3797.1|3791.1|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|5
1606741620000|2020-11-30 13:07:00|3795.8|3789.8|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|2
1606741630000|2020-11-30 13:07:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|1
1606741640000|2020-11-30 13:07:20|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1606741650000|2020-11-30 13:07:30|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1606741660000|2020-11-30 13:07:40|3796|3790|3796.2|3790.2|3796.2|3790.2|3796|3790|5
1606741680000|2020-11-30 13:08:00|3796.1|3790.1|3794.2|3788.2|3796.1|3790.1|3794.2|3788.2|3
1606741690000|2020-11-30 13:08:10|3794.1|3788.1|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|1
1606741700000|2020-11-30 13:08:20|3794.1|3788.1|3792.7|3786.7|3794.1|3788.1|3792.7|3786.7|5
1606741710000|2020-11-30 13:08:30|3793.1|3787.1|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|7
1606741720000|2020-11-30 13:08:40|3793.1|3787.1|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|0
1606741730000|2020-11-30 13:08:50|3793.1|3787.1|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|6
1606741740000|2020-11-30 13:09:00|3793.2|3787.2|3792.7|3786.7|3793.7|3787.7|3792.6|3786.6|3
1606741750000|2020-11-30 13:09:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606741760000|2020-11-30 13:09:20|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.2|3786.2|7
1606741770000|2020-11-30 13:09:30|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|0
1606741800000|2020-11-30 13:10:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|7
1606741810000|2020-11-30 13:10:10|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606741820000|2020-11-30 13:10:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|2
1606741830000|2020-11-30 13:10:30|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|2
1606741840000|2020-11-30 13:10:40|||||||||1
1606741850000|2020-11-30 13:10:50|||||||||11
1606741860000|2020-11-30 13:11:00|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3
1606741870000|2020-11-30 13:11:10|3792.6|3786.6|3793.2|3787.2|3793.2|3787.2|3792.6|3786.6|11
1606741880000|2020-11-30 13:11:20|||||||||1
1606741890000|2020-11-30 13:11:30|||||||||5
1606741900000|2020-11-30 13:11:40|3793.1|3787.1|3792.7|3786.7|3793.1|3787.1|3792.7|3786.7|4
1606741910000|2020-11-30 13:11:50|3792.6|3786.6|3793.2|3787.2|3793.7|3787.7|3792.6|3786.6|2
1606741920000|2020-11-30 13:12:00|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1606741930000|2020-11-30 13:12:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|5
1606741940000|2020-11-30 13:12:20|3793|3787|3793.2|3787.2|3793.2|3787.2|3793|3787|1
1606741950000|2020-11-30 13:12:30|3793.1|3787.1|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|0
1606741960000|2020-11-30 13:12:40|3793.2|3787.2|3793.7|3787.7|3794.1|3788.1|3792.7|3786.7|7
1606741970000|2020-11-30 13:12:50|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|0
1606741980000|2020-11-30 13:13:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1606741990000|2020-11-30 13:13:10|3790.2|3784.2|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|14
1606742000000|2020-11-30 13:13:20|3790|3784|3789.7|3783.7|3790|3784|3789.7|3783.7|1
1606742010000|2020-11-30 13:13:30|3790.1|3784.1|3790.2|3784.2|3790.2|3784.2|3790.1|3784.1|0
1606742020000|2020-11-30 13:13:40|3789.7|3783.7|3789.2|3783.2|3789.7|3783.7|3789.2|3783.2|7
1606742040000|2020-11-30 13:14:00|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3788.2|3782.2|16
1606742050000|2020-11-30 13:14:10|||||||||3
1606742060000|2020-11-30 13:14:20|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|4
1606742070000|2020-11-30 13:14:30|3789.2|3783.2|3789.7|3783.7|3789.7|3783.7|3789.2|3783.2|0
1606742080000|2020-11-30 13:14:40|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1606742100000|2020-11-30 13:15:00|3789.1|3783.1|3785.7|3779.7|3789.1|3783.1|3785.7|3779.7|6
1606742110000|2020-11-30 13:15:10|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|10
1606742120000|2020-11-30 13:15:20|3787.1|3781.1|3787.2|3781.2|3787.2|3781.2|3787.1|3781.1|3
1606742130000|2020-11-30 13:15:30|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|4
1606742150000|2020-11-30 13:15:50|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|1
1606742160000|2020-11-30 13:16:00|3789.1|3783.1|3789.2|3783.2|3789.2|3783.2|3788.7|3782.7|3
1606742170000|2020-11-30 13:16:10|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|2
1606742180000|2020-11-30 13:16:20|3790.1|3784.1|3790.2|3784.2|3790.7|3784.7|3790.1|3784.1|2
1606742190000|2020-11-30 13:16:30|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|0
1606742200000|2020-11-30 13:16:40|3791|3785|3791.2|3785.2|3791.2|3785.2|3791|3785|4
1606742220000|2020-11-30 13:17:00|3791|3785|3792.2|3786.2|3792.2|3786.2|3790.7|3784.7|5
1606742230000|2020-11-30 13:17:10|3791.7|3785.7|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|1
1606742240000|2020-11-30 13:17:20|3791.6|3785.6|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|0
1606742250000|2020-11-30 13:17:30|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|11
1606742260000|2020-11-30 13:17:40|||||||||1
1606742270000|2020-11-30 13:17:50|3791.7|3785.7|3792.7|3786.7|3792.7|3786.7|3791.7|3785.7|0
1606742280000|2020-11-30 13:18:00|3792.6|3786.6|3792.2|3786.2|3792.6|3786.6|3792.2|3786.2|0
1606742300000|2020-11-30 13:18:20|3792.1|3786.1|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|1
1606742320000|2020-11-30 13:18:40|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|5
1606742330000|2020-11-30 13:18:50|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|1
1606742350000|2020-11-30 13:19:10|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|0
1606742360000|2020-11-30 13:19:20|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|4
1606742380000|2020-11-30 13:19:40|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1606742390000|2020-11-30 13:19:50|||||||||2
1606742410000|2020-11-30 13:20:10|3792.7|3786.7|3795.2|3789.2|3795.2|3789.2|3792.7|3786.7|17
1606742420000|2020-11-30 13:20:20|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|8
1606742430000|2020-11-30 13:20:30|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.7|3788.7|1
1606742440000|2020-11-30 13:20:40|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.2|3787.2|6
1606742450000|2020-11-30 13:20:50|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|0
1606742460000|2020-11-30 13:21:00|3793.7|3787.7|3792.2|3786.2|3793.7|3787.7|3792.2|3786.2|4
1606742470000|2020-11-30 13:21:10|3791.9|3785.9|3789.2|3783.2|3791.9|3785.9|3789.2|3783.2|14
1606742480000|2020-11-30 13:21:20|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|1
1606742490000|2020-11-30 13:21:30|3789.6|3783.6|3789.2|3783.2|3789.6|3783.6|3789.2|3783.2|3
1606742520000|2020-11-30 13:22:00|3789.1|3783.1|3788.7|3782.7|3789.2|3783.2|3788.7|3782.7|4
1606742530000|2020-11-30 13:22:10|3789.1|3783.1|3788.7|3782.7|3789.2|3783.2|3788.2|3782.2|29
1606742540000|2020-11-30 13:22:20|3788.6|3782.6|3788.7|3782.7|3789.2|3783.2|3788.6|3782.6|3
1606742560000|2020-11-30 13:22:40|||||||||1
1606742570000|2020-11-30 13:22:50|3788.6|3782.6|3785.2|3779.2|3788.6|3782.6|3785.2|3779.2|16
1606742580000|2020-11-30 13:23:00|3785|3779|3785.2|3779.2|3785.2|3779.2|3784.2|3778.2|31
1606742590000|2020-11-30 13:23:10|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|4
1606742600000|2020-11-30 13:23:20|3785.2|3779.2|3784.2|3778.2|3785.7|3779.7|3784.2|3778.2|30
1606742610000|2020-11-30 13:23:30|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3783.7|3777.7|15
1606742620000|2020-11-30 13:23:40|3784.2|3778.2|3784.2|3778.2|3784.7|3778.7|3784.2|3778.2|11
1606742630000|2020-11-30 13:23:50|3784.7|3778.7|3785.2|3779.2|3785.2|3779.2|3784.7|3778.7|3
1606742640000|2020-11-30 13:24:00|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|1
1606742660000|2020-11-30 13:24:20|3784.2|3778.2|3783.7|3777.7|3784.2|3778.2|3783.7|3777.7|2
1606742680000|2020-11-30 13:24:40|3784.1|3778.1|3785.2|3779.2|3785.2|3779.2|3784.1|3778.1|1
1606742690000|2020-11-30 13:24:50|||||||||1
1606742700000|2020-11-30 13:25:00|3786.2|3780.2|3785.2|3779.2|3786.2|3780.2|3785.2|3779.2|9
1606742710000|2020-11-30 13:25:10|3785.7|3779.7|3785.2|3779.2|3785.7|3779.7|3785.2|3779.2|1
1606742740000|2020-11-30 13:25:40|3785.7|3779.7|3785.2|3779.2|3785.7|3779.7|3785.2|3779.2|0
1606742750000|2020-11-30 13:25:50|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.2|3779.2|0
1606742760000|2020-11-30 13:26:00|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1606742770000|2020-11-30 13:26:10|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.6|3779.6|1
1606742790000|2020-11-30 13:26:30|3787.7|3781.7|3787.2|3781.2|3787.7|3781.7|3787.2|3781.2|17
1606742800000|2020-11-30 13:26:40|3786.7|3780.7|3786.2|3780.2|3786.7|3780.7|3785.7|3779.7|3
1606742820000|2020-11-30 13:27:00|3785.7|3779.7|3786.2|3780.2|3786.2|3780.2|3785.7|3779.7|3
1606742830000|2020-11-30 13:27:10|3787.7|3781.7|3786.7|3780.7|3787.7|3781.7|3786.2|3780.2|102
1606742840000|2020-11-30 13:27:20|3787.1|3781.1|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|1
1606742850000|2020-11-30 13:27:30|3786.7|3780.7|3786.7|3780.7|3787.2|3781.2|3786.2|3780.2|11
1606742880000|2020-11-30 13:28:00|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|11
1606742890000|2020-11-30 13:28:10|3787.2|3781.2|3787.1|3781.1|3787.2|3781.2|3787.1|3781.1|0
1606742910000|2020-11-30 13:28:30|3787.9|3781.9|3787.1|3781.1|3787.9|3781.9|3787|3781|10
1606742920000|2020-11-30 13:28:40|3787|3781|3787|3781|3787|3781|3786.1|3780.1|11
1606742930000|2020-11-30 13:28:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|0
1606742940000|2020-11-30 13:29:00|3787.9|3781.9|3787.5|3781.5|3788|3782|3787.5|3781.5|2
1606742960000|2020-11-30 13:29:20|3787.4|3781.4|3785.5|3779.5|3787.4|3781.4|3785.5|3779.5|10
1606742970000|2020-11-30 13:29:30|3785.1|3779.1|3783.1|3777.1|3785.1|3779.1|3783.1|3777.1|6
1606742980000|2020-11-30 13:29:40|3783|3777|3783|3777|3783|3777|3783|3777|12
1606742990000|2020-11-30 13:29:50|3783.4|3777.4|3784.5|3778.5|3784.5|3778.5|3783.4|3777.4|9
1606743000000|2020-11-30 13:30:00|3785|3779|3785.4|3779.4|3785.4|3779.4|3785|3779|15
1606743020000|2020-11-30 13:30:20|3785|3779|3785.5|3779.5|3786|3780|3785|3779|2
1606743030000|2020-11-30 13:30:30|3786|3780|3786.4|3780.4|3786.4|3780.4|3786|3780|0
1606743050000|2020-11-30 13:30:50|3785|3779|3785|3779|3785|3779|3785|3779|2
1606743060000|2020-11-30 13:31:00|3785.4|3779.4|3786.4|3780.4|3786.4|3780.4|3785|3779|7
1606743070000|2020-11-30 13:31:10|3786|3780|3786|3780|3786|3780|3786|3780|0
1606743080000|2020-11-30 13:31:20|3787|3781|3787|3781|3787|3781|3787|3781|4
1606743100000|2020-11-30 13:31:40|3786.5|3780.5|3786.5|3780.5|3786.5|3780.5|3786|3780|12
1606743110000|2020-11-30 13:31:50|3786.6|3780.6|3787.5|3781.5|3787.5|3781.5|3786.6|3780.6|5
1606743120000|2020-11-30 13:32:00|3787.4|3781.4|3786.5|3780.5|3787.4|3781.4|3786.4|3780.4|1
1606743130000|2020-11-30 13:32:10|3786.9|3780.9|3786.5|3780.5|3786.9|3780.9|3786.5|3780.5|1
1606743150000|2020-11-30 13:32:30|3786.6|3780.6|3786.5|3780.5|3787|3781|3786.5|3780.5|1
1606743160000|2020-11-30 13:32:40|3787|3781|3787|3781|3787|3781|3787|3781|1
1606743170000|2020-11-30 13:32:50|3787.1|3781.1|3786.5|3780.5|3787.1|3781.1|3786.5|3780.5|3
1606743190000|2020-11-30 13:33:10|3786.6|3780.6|3787|3781|3787|3781|3786.6|3780.6|0
1606743200000|2020-11-30 13:33:20|3787.4|3781.4|3787.1|3781.1|3788|3782|3787.1|3781.1|9
1606743210000|2020-11-30 13:33:30|3787|3781|3787|3781|3787|3781|3787|3781|2
1606743230000|2020-11-30 13:33:50|3787.4|3781.4|3787.5|3781.5|3787.5|3781.5|3787.1|3781.1|0
1606743240000|2020-11-30 13:34:00|3787.1|3781.1|3787.5|3781.5|3787.9|3781.9|3787.1|3781.1|0
1606743250000|2020-11-30 13:34:10|3787.1|3781.1|3786.5|3780.5|3787.1|3781.1|3786.1|3780.1|12
1606743260000|2020-11-30 13:34:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786|3780|0
1606743270000|2020-11-30 13:34:30|3785.9|3779.9|3785.5|3779.5|3785.9|3779.9|3785.5|3779.5|0
1606743280000|2020-11-30 13:34:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|0
1606743290000|2020-11-30 13:34:50|3785.9|3779.9|3785.6|3779.6|3785.9|3779.9|3785.5|3779.5|3
1606743300000|2020-11-30 13:35:00|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|3785.5|3779.5|0
1606743310000|2020-11-30 13:35:10|3785.6|3779.6|3785.5|3779.5|3785.6|3779.6|3785.5|3779.5|0
1606743320000|2020-11-30 13:35:20|3785.6|3779.6|3785.5|3779.5|3785.6|3779.6|3785.5|3779.5|0
1606743340000|2020-11-30 13:35:40|3785.6|3779.6|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|2
1606743350000|2020-11-30 13:35:50|3786|3780|3786.1|3780.1|3786.1|3780.1|3786|3780|0
1606743360000|2020-11-30 13:36:00|3786.2|3780.2|3786.5|3780.5|3787.1|3781.1|3786.2|3780.2|2
1606743370000|2020-11-30 13:36:10|3786.7|3780.7|3787.1|3781.1|3787.1|3781.1|3786.7|3780.7|0
1606743380000|2020-11-30 13:36:20|3786.9|3780.9|3785.1|3779.1|3786.9|3780.9|3785.1|3779.1|7
1606743390000|2020-11-30 13:36:30|3785|3779|3783.4|3777.4|3785.1|3779.1|3783.2|3777.2|4
1606743400000|2020-11-30 13:36:40|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|2
1606743410000|2020-11-30 13:36:50|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|1
1606743420000|2020-11-30 13:37:00|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|1
1606743430000|2020-11-30 13:37:10|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3
1606743440000|2020-11-30 13:37:20|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1606743450000|2020-11-30 13:37:30|3783.8|3777.8|3783.4|3777.4|3783.8|3777.8|3783.4|3777.4|4
1606743460000|2020-11-30 13:37:40|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|2
1606743470000|2020-11-30 13:37:50|3784.2|3778.2|3784.2|3778.2|3784.3|3778.3|3783.8|3777.8|0
1606743480000|2020-11-30 13:38:00|3783.8|3777.8|3781.7|3775.7|3783.8|3777.8|3781.2|3775.2|27
1606743500000|2020-11-30 13:38:20|3781.2|3775.2|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|1
1606743530000|2020-11-30 13:38:50|3781.2|3775.2|3782.2|3776.2|3782.2|3776.2|3781.2|3775.2|3
1606743540000|2020-11-30 13:39:00|3781.7|3775.7|3780.3|3774.3|3781.7|3775.7|3780.3|3774.3|27
1606743550000|2020-11-30 13:39:10|3780.7|3774.7|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|8
1606743560000|2020-11-30 13:39:20|3780.8|3774.8|3781.7|3775.7|3782.2|3776.2|3780.8|3774.8|10
1606743570000|2020-11-30 13:39:30|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1606743580000|2020-11-30 13:39:40|3782.7|3776.7|3784.2|3778.2|3784.2|3778.2|3782.7|3776.7|37
1606743590000|2020-11-30 13:39:50|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|5
1606743600000|2020-11-30 13:40:00|3784.7|3778.7|3781.7|3775.7|3784.7|3778.7|3781.7|3775.7|14
1606743630000|2020-11-30 13:40:30|3781.8|3775.8|3782.2|3776.2|3782.2|3776.2|3781.8|3775.8|0
1606743640000|2020-11-30 13:40:40|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|5
1606743650000|2020-11-30 13:40:50|3781.7|3775.7|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|2
1606743670000|2020-11-30 13:41:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1606743680000|2020-11-30 13:41:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|2
1606743690000|2020-11-30 13:41:30|3781.2|3775.2|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|2
1606743700000|2020-11-30 13:41:40|3780.4|3774.4|3781.2|3775.2|3781.2|3775.2|3780.4|3774.4|2
1606743710000|2020-11-30 13:41:50|3780.8|3774.8|3781.2|3775.2|3781.2|3775.2|3780.8|3774.8|0
1606743720000|2020-11-30 13:42:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|5
1606743730000|2020-11-30 13:42:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3780.8|3774.8|0
1606743740000|2020-11-30 13:42:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|1
1606743750000|2020-11-30 13:42:30|3780.3|3774.3|3779.9|3773.9|3780.3|3774.3|3779.4|3773.4|7
1606743760000|2020-11-30 13:42:40|3780.3|3774.3|3779.4|3773.4|3780.3|3774.3|3779.4|3773.4|1
1606743770000|2020-11-30 13:42:50|||||||||1
1606743780000|2020-11-30 13:43:00|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3
1606743790000|2020-11-30 13:43:10|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|0
1606743800000|2020-11-30 13:43:20|3774.7|3768.7|3776.7|3770.7|3776.7|3770.7|3774.7|3768.7|28
1606743810000|2020-11-30 13:43:30|3777.2|3771.2|3777.4|3771.4|3777.4|3771.4|3777.2|3771.2|2
1606743820000|2020-11-30 13:43:40|3777.3|3771.3|3777.9|3771.9|3777.9|3771.9|3776.4|3770.4|14
1606743830000|2020-11-30 13:43:50|3778.8|3772.8|3779.9|3773.9|3779.9|3773.9|3778.8|3772.8|3
1606743840000|2020-11-30 13:44:00|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.5|3774.5|6
1606743850000|2020-11-30 13:44:10|3781.9|3775.9|3782.4|3776.4|3782.9|3776.9|3781.9|3775.9|8
1606743860000|2020-11-30 13:44:20|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|11
1606743870000|2020-11-30 13:44:30|3782.5|3776.5|3782.1|3776.1|3782.5|3776.5|3782.1|3776.1|5
1606743880000|2020-11-30 13:44:40|3781.7|3775.7|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|6
1606743890000|2020-11-30 13:44:50|3781.2|3775.2|3781.7|3775.7|3782.1|3776.1|3781.2|3775.2|7
1606746600000|2020-11-30 14:30:00|3787.8|3781.8|3791|3785|3791|3785|3787.4|3781.4|395
1606746610000|2020-11-30 14:30:10|3792|3786|3794.4|3788.4|3794.9|3788.9|3790.4|3784.4|95
1606746620000|2020-11-30 14:30:20|3794.9|3788.9|3797.4|3791.4|3797.4|3791.4|3793|3787|50
1606746630000|2020-11-30 14:30:30|3797|3791|3793.9|3787.9|3797.4|3791.4|3793.4|3787.4|27
1606746640000|2020-11-30 14:30:40|3793.5|3787.5|3789|3783|3793.5|3787.5|3788.5|3782.5|32
1606746650000|2020-11-30 14:30:50|3788.5|3782.5|3788.5|3782.5|3790|3784|3786.5|3780.5|65
1606746660000|2020-11-30 14:31:00|3789.4|3783.4|3789.5|3783.5|3790|3784|3788.5|3782.5|57
1606746670000|2020-11-30 14:31:10|3788.5|3782.5|3787.5|3781.5|3788.5|3782.5|3787.5|3781.5|8
1606746680000|2020-11-30 14:31:20|3788.5|3782.5|3786.5|3780.5|3788.5|3782.5|3786|3780|57
1606746690000|2020-11-30 14:31:30|3785.5|3779.5|3786.5|3780.5|3786.5|3780.5|3785.5|3779.5|13
1606746700000|2020-11-30 14:31:40|3785.5|3779.5|3784.5|3778.5|3785.5|3779.5|3784.5|3778.5|21
1606746710000|2020-11-30 14:31:50|3783.5|3777.5|3783.4|3777.4|3783.5|3777.5|3783.4|3777.4|20
1606746720000|2020-11-30 14:32:00|3784.3|3778.3|3785.4|3779.4|3785.4|3779.4|3784.3|3778.3|39
1606746730000|2020-11-30 14:32:10|3786.4|3780.4|3784.3|3778.3|3786.9|3780.9|3784.3|3778.3|29
1606746740000|2020-11-30 14:32:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|42
1606746750000|2020-11-30 14:32:30|3782.3|3776.3|3780.3|3774.3|3782.3|3776.3|3780.3|3774.3|19
1606746760000|2020-11-30 14:32:40|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|10
1606746770000|2020-11-30 14:32:50|3778.3|3772.3|3776.8|3770.8|3778.3|3772.3|3776.8|3770.8|93
1606746780000|2020-11-30 14:33:00|3776.9|3770.9|3773.7|3767.7|3777.3|3771.3|3773.7|3767.7|104
1606746790000|2020-11-30 14:33:10|3772.7|3766.7|3773.7|3767.7|3773.7|3767.7|3772.7|3766.7|32
1606746800000|2020-11-30 14:33:20|3773.2|3767.2|3774|3768|3774.7|3768.7|3772.7|3766.7|21
1606746810000|2020-11-30 14:33:30|3773.5|3767.5|3769.5|3763.5|3773.5|3767.5|3769.1|3763.1|99
1606746820000|2020-11-30 14:33:40|3769.9|3763.9|3769|3763|3770.9|3764.9|3768.6|3762.6|32
1606746830000|2020-11-30 14:33:50|3769.4|3763.4|3767.7|3761.7|3769.4|3763.4|3767.7|3761.7|21
1606746840000|2020-11-30 14:34:00|3767.4|3761.4|3765.5|3759.5|3767.4|3761.4|3764.6|3758.6|79
1606746850000|2020-11-30 14:34:10|3766.4|3760.4|3767.7|3761.7|3767.7|3761.7|3765.7|3759.7|65
1606746860000|2020-11-30 14:34:20|3767.3|3761.3|3764.7|3758.7|3768.7|3762.7|3764.7|3758.7|53
1606746870000|2020-11-30 14:34:30|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3762.6|3756.6|169
1606746880000|2020-11-30 14:34:40|3764.6|3758.6|3765.4|3759.4|3766.4|3760.4|3764.5|3758.5|25
1606746890000|2020-11-30 14:34:50|3766.4|3760.4|3765.4|3759.4|3766.4|3760.4|3763.9|3757.9|47
1606746900000|2020-11-30 14:35:00|3766.4|3760.4|3762.3|3756.3|3766.4|3760.4|3760.3|3754.3|108
1606746910000|2020-11-30 14:35:10|3762.8|3756.8|3761.8|3755.8|3762.8|3756.8|3760.2|3754.2|113
1606746920000|2020-11-30 14:35:20|3762.2|3756.2|3759.3|3753.3|3762.2|3756.2|3759.3|3753.3|65
1606746930000|2020-11-30 14:35:30|3761.2|3755.2|3762.2|3756.2|3762.2|3756.2|3760.8|3754.8|27
1606746940000|2020-11-30 14:35:40|3762.8|3756.8|3761.4|3755.4|3763.4|3757.4|3761.4|3755.4|40
1606746950000|2020-11-30 14:35:50|3761.1|3755.1|3763.1|3757.1|3763.1|3757.1|3761.1|3755.1|33
1606746960000|2020-11-30 14:36:00|3762.6|3756.6|3761.1|3755.1|3762.6|3756.6|3759.1|3753.1|58
1606746970000|2020-11-30 14:36:10|3761.6|3755.6|3761.3|3755.3|3762.1|3756.1|3760.8|3754.8|24
1606746980000|2020-11-30 14:36:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3760.8|3754.8|29
1606746990000|2020-11-30 14:36:30|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3760.7|3754.7|27
1606747000000|2020-11-30 14:36:40|3762|3756|3763.1|3757.1|3763.6|3757.6|3761.6|3755.6|14
1606747010000|2020-11-30 14:36:50|3762.6|3756.6|3760.7|3754.7|3762.6|3756.6|3760.7|3754.7|96
1606747020000|2020-11-30 14:37:00|3759.7|3753.7|3757.7|3751.7|3760.3|3754.3|3757.7|3751.7|155
1606747030000|2020-11-30 14:37:10|3757.8|3751.8|3757.7|3751.7|3757.8|3751.8|3757.7|3751.7|28
1606747040000|2020-11-30 14:37:20|3758.6|3752.6|3760.7|3754.7|3760.7|3754.7|3758.6|3752.6|80
1606747050000|2020-11-30 14:37:30|3760.2|3754.2|3759.7|3753.7|3760.7|3754.7|3758.7|3752.7|25
1606747060000|2020-11-30 14:37:40|3759.2|3753.2|3761.7|3755.7|3761.7|3755.7|3758.7|3752.7|71
1606747070000|2020-11-30 14:37:50|3761.2|3755.2|3760.2|3754.2|3761.7|3755.7|3759.7|3753.7|55
1606747080000|2020-11-30 14:38:00|3760.6|3754.6|3758.7|3752.7|3760.6|3754.6|3757.7|3751.7|37
1606747090000|2020-11-30 14:38:10|3759.7|3753.7|3759.7|3753.7|3760.7|3754.7|3758.7|3752.7|13
1606747100000|2020-11-30 14:38:20|3760.1|3754.1|3761.7|3755.7|3762.6|3756.6|3760.1|3754.1|16
1606747110000|2020-11-30 14:38:30|3761.6|3755.6|3760.6|3754.6|3761.6|3755.6|3760.6|3754.6|19
1606747120000|2020-11-30 14:38:40|3761.5|3755.5|3761.4|3755.4|3762.1|3756.1|3761.4|3755.4|57
1606747130000|2020-11-30 14:38:50|3760.4|3754.4|3761|3755|3761.5|3755.5|3760.4|3754.4|50
1606747140000|2020-11-30 14:39:00|3760.5|3754.5|3753.3|3747.3|3760.5|3754.5|3753.3|3747.3|84
1606747150000|2020-11-30 14:39:10|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3752.8|3746.8|64
1606747160000|2020-11-30 14:39:20|3755.3|3749.3|3754.3|3748.3|3755.3|3749.3|3753.8|3747.8|15
1606747170000|2020-11-30 14:39:30|3753.3|3747.3|3754.8|3748.8|3755.3|3749.3|3753.3|3747.3|20
1606747180000|2020-11-30 14:39:40|3754.4|3748.4|3754.3|3748.3|3755.3|3749.3|3754.3|3748.3|7
1606747190000|2020-11-30 14:39:50|3753.9|3747.9|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|26
1606747200000|2020-11-30 14:40:00|3753.8|3747.8|3751.5|3745.5|3754.3|3748.3|3751.3|3745.3|102
1606747210000|2020-11-30 14:40:10|3752.3|3746.3|3753.9|3747.9|3754.4|3748.4|3752.3|3746.3|32
1606747220000|2020-11-30 14:40:20|3753.8|3747.8|3753.4|3747.4|3754.4|3748.4|3752.9|3746.9|21
1606747230000|2020-11-30 14:40:30|3752.4|3746.4|3751.5|3745.5|3752.4|3746.4|3751.5|3745.5|29
1606747240000|2020-11-30 14:40:40|3752|3746|3754.4|3748.4|3754.4|3748.4|3752|3746|19
1606747250000|2020-11-30 14:40:50|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.4|3747.4|18
1606747260000|2020-11-30 14:41:00|3753.9|3747.9|3752.4|3746.4|3753.9|3747.9|3752.4|3746.4|27
1606747270000|2020-11-30 14:41:10|3754.4|3748.4|3755.9|3749.9|3755.9|3749.9|3754.4|3748.4|11
1606747280000|2020-11-30 14:41:20|3755.5|3749.5|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|4
1606747290000|2020-11-30 14:41:30|3755.4|3749.4|3754.4|3748.4|3755.4|3749.4|3754.4|3748.4|47
1606747300000|2020-11-30 14:41:40|3754.5|3748.5|3754.9|3748.9|3755.4|3749.4|3754.4|3748.4|6
1606747310000|2020-11-30 14:41:50|3755|3749|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|14
1606747320000|2020-11-30 14:42:00|3755.9|3749.9|3753.5|3747.5|3755.9|3749.9|3753.5|3747.5|87
1606747330000|2020-11-30 14:42:10|3753.4|3747.4|3753.9|3747.9|3754.4|3748.4|3753.4|3747.4|39
1606747340000|2020-11-30 14:42:20|3753.8|3747.8|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|16
1606747350000|2020-11-30 14:42:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|44
1606747360000|2020-11-30 14:42:40|3756.5|3750.5|3758.5|3752.5|3758.5|3752.5|3755.5|3749.5|57
1606747370000|2020-11-30 14:42:50|3759.5|3753.5|3762.5|3756.5|3762.5|3756.5|3758.5|3752.5|69
1606747380000|2020-11-30 14:43:00|3761.5|3755.5|3759.5|3753.5|3762|3756|3759.5|3753.5|65
1606747390000|2020-11-30 14:43:10|3759|3753|3758.5|3752.5|3759|3753|3758.4|3752.4|15
1606747400000|2020-11-30 14:43:20|3759|3753|3759.5|3753.5|3760|3754|3759|3753|25
1606747410000|2020-11-30 14:43:30|3759.4|3753.4|3758.5|3752.5|3759.4|3753.4|3757|3751|37
1606747420000|2020-11-30 14:43:40|3758.1|3752.1|3758.5|3752.5|3758.5|3752.5|3757.5|3751.5|9
1606747430000|2020-11-30 14:43:50|3757.5|3751.5|3756|3750|3758.5|3752.5|3756|3750|4
1606747440000|2020-11-30 14:44:00|3756.5|3750.5|3755.5|3749.5|3756.5|3750.5|3754.6|3748.6|33
1606747450000|2020-11-30 14:44:10|3755.1|3749.1|3753.7|3747.7|3755.5|3749.5|3753.7|3747.7|20
1606747460000|2020-11-30 14:44:20|3753.3|3747.3|3752.8|3746.8|3753.7|3747.7|3752.8|3746.8|24
1606747470000|2020-11-30 14:44:30|3752.5|3746.5|3753|3747|3753.5|3747.5|3750.7|3744.7|31
1606747480000|2020-11-30 14:44:40|3753.1|3747.1|3754.5|3748.5|3755.5|3749.5|3753.1|3747.1|21
1606747490000|2020-11-30 14:44:50|3754|3748|3754|3748|3754|3748|3754|3748|1
1606747500000|2020-11-30 14:45:00|3754.5|3748.5|3753|3747|3754.5|3748.5|3753|3747|43
1606747510000|2020-11-30 14:45:10|3753.5|3747.5|3752.5|3746.5|3753.5|3747.5|3752.5|3746.5|8
1606747520000|2020-11-30 14:45:20|3753.5|3747.5|3753|3747|3753.5|3747.5|3752.5|3746.5|15
1606747530000|2020-11-30 14:45:30|3752.5|3746.5|3752.1|3746.1|3752.5|3746.5|3751.6|3745.6|67
1606747540000|2020-11-30 14:45:40|3752.5|3746.5|3754.5|3748.5|3754.5|3748.5|3751.5|3745.5|40
1606747550000|2020-11-30 14:45:50|3755|3749|3755.5|3749.5|3755.5|3749.5|3755|3749|32
1606747560000|2020-11-30 14:46:00|3754.5|3748.5|3756.5|3750.5|3757.5|3751.5|3754.5|3748.5|39
1606747570000|2020-11-30 14:46:10|3757.2|3751.2|3759.8|3753.8|3759.8|3753.8|3757.2|3751.2|43
1606747580000|2020-11-30 14:46:20|3758.8|3752.8|3759.8|3753.8|3759.9|3753.9|3758.8|3752.8|25
1606747590000|2020-11-30 14:46:30|3760.8|3754.8|3761.8|3755.8|3761.8|3755.8|3760.8|3754.8|54
1606747600000|2020-11-30 14:46:40|3761.3|3755.3|3762|3756|3762|3756|3760|3754|44
1606747610000|2020-11-30 14:46:50|3762.5|3756.5|3764|3758|3764|3758|3762.5|3756.5|70
1606747620000|2020-11-30 14:47:00|3764.1|3758.1|3765.9|3759.9|3765.9|3759.9|3762.9|3756.9|89
1606747630000|2020-11-30 14:47:10|3766|3760|3766|3760|3766.8|3760.8|3766|3760|46
1606747640000|2020-11-30 14:47:20|3766.5|3760.5|3770|3764|3770|3764|3766.5|3760.5|84
1606747650000|2020-11-30 14:47:30|3770.5|3764.5|3771.5|3765.5|3772|3766|3770|3764|35
1606747660000|2020-11-30 14:47:40|3771.6|3765.6|3771|3765|3772|3766|3771|3765|44
1606747670000|2020-11-30 14:47:50|3770|3764|3769|3763|3770|3764|3768.5|3762.5|27
1606747680000|2020-11-30 14:48:00|3768|3762|3765.9|3759.9|3769|3763|3765.4|3759.4|38
1606747690000|2020-11-30 14:48:10|3766.4|3760.4|3766.9|3760.9|3766.9|3760.9|3765.9|3759.9|30
1606747700000|2020-11-30 14:48:20|3765.9|3759.9|3764.9|3758.9|3766.4|3760.4|3764.9|3758.9|13
1606747710000|2020-11-30 14:48:30|3764.4|3758.4|3765.5|3759.5|3766|3760|3763.9|3757.9|44
1606747720000|2020-11-30 14:48:40|3765.9|3759.9|3766.5|3760.5|3767|3761|3765.9|3759.9|4
1606747730000|2020-11-30 14:48:50|3766.1|3760.1|3767.5|3761.5|3767.5|3761.5|3766|3760|76
1606747740000|2020-11-30 14:49:00|3768|3762|3764.4|3758.4|3768|3762|3763.9|3757.9|25
1606747750000|2020-11-30 14:49:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|2
1606747760000|2020-11-30 14:49:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|10
1606747770000|2020-11-30 14:49:30|3764|3758|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|17
1606747780000|2020-11-30 14:49:40|3764.8|3758.8|3764.4|3758.4|3764.9|3758.9|3763.9|3757.9|26
1606747790000|2020-11-30 14:49:50|3764.5|3758.5|3764.4|3758.4|3764.9|3758.9|3763.9|3757.9|33
1606747800000|2020-11-30 14:50:00|3764.5|3758.5|3764.4|3758.4|3765.4|3759.4|3763.9|3757.9|23
1606747810000|2020-11-30 14:50:10|3764|3758|3765.9|3759.9|3765.9|3759.9|3763.9|3757.9|28
1606747820000|2020-11-30 14:50:20|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|8
1606747830000|2020-11-30 14:50:30|3764.8|3758.8|3763.9|3757.9|3764.8|3758.8|3763.9|3757.9|31
1606747840000|2020-11-30 14:50:40|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|13
1606747850000|2020-11-30 14:50:50|3762.9|3756.9|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|14
1606747860000|2020-11-30 14:51:00|3762.5|3756.5|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|72
1606747870000|2020-11-30 14:51:10|3762.8|3756.8|3764.9|3758.9|3764.9|3758.9|3762.4|3756.4|15
1606747880000|2020-11-30 14:51:20|3765.9|3759.9|3766.5|3760.5|3766.5|3760.5|3765.9|3759.9|21
1606747890000|2020-11-30 14:51:30|3766|3760|3766|3760|3766|3760|3766|3760|4
1606747900000|2020-11-30 14:51:40|3766.9|3760.9|3767|3761|3767|3761|3766.5|3760.5|22
1606747910000|2020-11-30 14:51:50|3767.5|3761.5|3769|3763|3769|3763|3767.5|3761.5|30
1606747920000|2020-11-30 14:52:00|3769.1|3763.1|3767.5|3761.5|3769.1|3763.1|3767|3761|30
1606747930000|2020-11-30 14:52:10|3767.9|3761.9|3767|3761|3768|3762|3767|3761|11
1606747940000|2020-11-30 14:52:20|3767.8|3761.8|3769|3763|3769|3763|3767.8|3761.8|29
1606747950000|2020-11-30 14:52:30|3768.5|3762.5|3768|3762|3769|3763|3768|3762|8
1606747960000|2020-11-30 14:52:40|3767.6|3761.6|3767.5|3761.5|3768|3762|3767.5|3761.5|9
1606747970000|2020-11-30 14:52:50|3766|3760|3766|3760|3766|3760|3766|3760|7
1606747980000|2020-11-30 14:53:00|3765|3759|3765|3759|3765|3759|3764|3758|23
1606747990000|2020-11-30 14:53:10|3766|3760|3766|3760|3766|3760|3765.4|3759.4|6
1606748000000|2020-11-30 14:53:20|3767|3761|3767|3761|3767.6|3761.6|3767|3761|31
1606748010000|2020-11-30 14:53:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767|3761|13
1606748020000|2020-11-30 14:53:40|3767.6|3761.6|3768|3762|3768|3762|3767|3761|7
1606748030000|2020-11-30 14:53:50|3767.9|3761.9|3767|3761|3768|3762|3767|3761|16
1606748040000|2020-11-30 14:54:00|3767.1|3761.1|3767|3761|3768|3762|3767|3761|19
1606748050000|2020-11-30 14:54:10|3768|3762|3769|3763|3769|3763|3767|3761|27
1606748060000|2020-11-30 14:54:20|||||||||30
1606748070000|2020-11-30 14:54:30|3768|3762|3768|3762|3768|3762|3768|3762|8
1606748080000|2020-11-30 14:54:40|3769|3763|3769|3763|3769|3763|3768|3762|21
1606748090000|2020-11-30 14:54:50|3768.9|3762.9|3767.9|3761.9|3768.9|3762.9|3767.9|3761.9|34
1606748100000|2020-11-30 14:55:00|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3765.9|3759.9|13
1606748110000|2020-11-30 14:55:10|3766.5|3760.5|3768.4|3762.4|3768.9|3762.9|3766.5|3760.5|22
1606748120000|2020-11-30 14:55:20|3768.3|3762.3|3768.9|3762.9|3768.9|3762.9|3767.9|3761.9|6
1606748130000|2020-11-30 14:55:30|3768.1|3762.1|3768.9|3762.9|3769.1|3763.1|3767.9|3761.9|33
1606748140000|2020-11-30 14:55:40|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|4
1606748150000|2020-11-30 14:55:50|3769|3763|3770.1|3764.1|3770.1|3764.1|3769|3763|4
1606748160000|2020-11-30 14:56:00|3769.6|3763.6|3768.5|3762.5|3770.1|3764.1|3768.1|3762.1|50
1606748170000|2020-11-30 14:56:10|3768.6|3762.6|3772.1|3766.1|3772.1|3766.1|3768.6|3762.6|105
1606748180000|2020-11-30 14:56:20|3771.1|3765.1|3772.1|3766.1|3772.1|3766.1|3771.1|3765.1|5
1606748190000|2020-11-30 14:56:30|3771.1|3765.1|3770.1|3764.1|3771.1|3765.1|3770.1|3764.1|36
1606748200000|2020-11-30 14:56:40|||||||||6
1606748210000|2020-11-30 14:56:50|3769.1|3763.1|3772.1|3766.1|3772.1|3766.1|3769.1|3763.1|17
1606748220000|2020-11-30 14:57:00|3771.6|3765.6|3770.1|3764.1|3771.6|3765.6|3770.1|3764.1|37
1606748230000|2020-11-30 14:57:10|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|5
1606748240000|2020-11-30 14:57:20|3770.1|3764.1|3768|3762|3770.1|3764.1|3768|3762|65
1606748250000|2020-11-30 14:57:30|3767|3761|3767|3761|3767|3761|3767|3761|15
1606748260000|2020-11-30 14:57:40|3768|3762|3768.4|3762.4|3769|3763|3768|3762|42
1606748270000|2020-11-30 14:57:50|3768.8|3762.8|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|5
1606748280000|2020-11-30 14:58:00|3769.1|3763.1|3768|3762|3769.5|3763.5|3767.9|3761.9|21
1606748290000|2020-11-30 14:58:10|||||||||1
1606748300000|2020-11-30 14:58:20|3767.9|3761.9|3768|3762|3768|3762|3767.9|3761.9|13
1606748310000|2020-11-30 14:58:30|3767.6|3761.6|3767|3761|3767.6|3761.6|3767|3761|3
1606748320000|2020-11-30 14:58:40|3767.5|3761.5|3767|3761|3767.5|3761.5|3767|3761|7
1606748330000|2020-11-30 14:58:50|3766.5|3760.5|3768|3762|3768|3762|3766|3760|17
1606748340000|2020-11-30 14:59:00|3767.5|3761.5|3767|3761|3768|3762|3767|3761|2
1606748350000|2020-11-30 14:59:10|||||||||9
1606748360000|2020-11-30 14:59:20|3767.8|3761.8|3768|3762|3768.5|3762.5|3767.8|3761.8|22
1606748370000|2020-11-30 14:59:30|3768.4|3762.4|3768|3762|3768.5|3762.5|3768|3762|5
1606748380000|2020-11-30 14:59:40|3767.5|3761.5|3767|3761|3767.5|3761.5|3767|3761|14
1606748390000|2020-11-30 14:59:50|||||||||7
1606748400000|2020-11-30 15:00:00|3767.1|3761.1|3765.5|3759.5|3767.5|3761.5|3765|3759|59
1606748410000|2020-11-30 15:00:10|3765.9|3759.9|3766|3760|3766|3760|3765.1|3759.1|12
1606748430000|2020-11-30 15:00:30|3767|3761|3766|3760|3767|3761|3766|3760|82
1606748440000|2020-11-30 15:00:40|||||||||23
1606748450000|2020-11-30 15:00:50|3766.9|3760.9|3766|3760|3766.9|3760.9|3766|3760|30
1606748460000|2020-11-30 15:01:00|3767|3761|3764|3758|3767|3761|3764|3758|24
1606748470000|2020-11-30 15:01:10|3763.9|3757.9|3763.5|3757.5|3763.9|3757.9|3763.5|3757.5|9
1606748480000|2020-11-30 15:01:20|3763.1|3757.1|3763.6|3757.6|3764|3758|3763.1|3757.1|15
1606748490000|2020-11-30 15:01:30|3763.9|3757.9|3766|3760|3766|3760|3763.5|3757.5|32
1606748500000|2020-11-30 15:01:40|3765|3759|3765.5|3759.5|3766|3760|3765|3759|9
1606748510000|2020-11-30 15:01:50|3765.1|3759.1|3765|3759|3765.1|3759.1|3765|3759|6
1606748520000|2020-11-30 15:02:00|3765.5|3759.5|3765.9|3759.9|3767|3761|3765.5|3759.5|43
1606748530000|2020-11-30 15:02:10|3766.8|3760.8|3766.9|3760.9|3767.4|3761.4|3765.9|3759.9|25
1606748540000|2020-11-30 15:02:20|3767.9|3761.9|3766.9|3760.9|3768.9|3762.9|3766.9|3760.9|25
1606748550000|2020-11-30 15:02:30|3767.9|3761.9|3766.4|3760.4|3767.9|3761.9|3766.4|3760.4|81
1606748560000|2020-11-30 15:02:40|3766.8|3760.8|3766.9|3760.9|3766.9|3760.9|3765.9|3759.9|8
1606748570000|2020-11-30 15:02:50|3767.4|3761.4|3767.4|3761.4|3767.8|3761.8|3767.4|3761.4|17
1606748580000|2020-11-30 15:03:00|3767.9|3761.9|3767.9|3761.9|3768.9|3762.9|3767.9|3761.9|13
1606748590000|2020-11-30 15:03:10|3768.4|3762.4|3770.9|3764.9|3770.9|3764.9|3767.9|3761.9|48
1606748600000|2020-11-30 15:03:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|17
1606748610000|2020-11-30 15:03:30|||||||||5
1606748620000|2020-11-30 15:03:40|3769.4|3763.4|3768.9|3762.9|3769.4|3763.4|3768|3762|14
1606748630000|2020-11-30 15:03:50|3768.4|3762.4|3767.9|3761.9|3768.9|3762.9|3767.9|3761.9|19
1606748640000|2020-11-30 15:04:00|3767.5|3761.5|3765.9|3759.9|3767.9|3761.9|3765.9|3759.9|13
1606748650000|2020-11-30 15:04:10|3766.4|3760.4|3765.8|3759.8|3766.4|3760.4|3765.8|3759.8|35
1606748660000|2020-11-30 15:04:20|3765.4|3759.4|3764.4|3758.4|3765.4|3759.4|3763.9|3757.9|1
1606748670000|2020-11-30 15:04:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1606748680000|2020-11-30 15:04:40|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|1
1606748690000|2020-11-30 15:04:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3764.9|3758.9|28
1606748700000|2020-11-30 15:05:00|||||||||4
1606748710000|2020-11-30 15:05:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|13
1606748720000|2020-11-30 15:05:20|3766|3760|3766.4|3760.4|3766.9|3760.9|3766|3760|3
1606748730000|2020-11-30 15:05:30|3766|3760|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|22
1606748740000|2020-11-30 15:05:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|7
1606748750000|2020-11-30 15:05:50|||||||||11
1606748760000|2020-11-30 15:06:00|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|8
1606748770000|2020-11-30 15:06:10|3766.5|3760.5|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|19
1606748780000|2020-11-30 15:06:20|3766.3|3760.3|3766.9|3760.9|3766.9|3760.9|3765.9|3759.9|29
1606748790000|2020-11-30 15:06:30|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|16
1606748800000|2020-11-30 15:06:40|3766.9|3760.9|3766.9|3760.9|3767.4|3761.4|3766.9|3760.9|30
1606748810000|2020-11-30 15:06:50|3767|3761|3766.9|3760.9|3767.4|3761.4|3766.9|3760.9|8
1606748820000|2020-11-30 15:07:00|3767.4|3761.4|3766.9|3760.9|3767.9|3761.9|3766.9|3760.9|35
1606748830000|2020-11-30 15:07:10|3767.3|3761.3|3767.4|3761.4|3767.9|3761.9|3767.3|3761.3|20
1606748840000|2020-11-30 15:07:20|3767.5|3761.5|3768.9|3762.9|3769.4|3763.4|3767.5|3761.5|68
1606748850000|2020-11-30 15:07:30|||||||||18
1606748860000|2020-11-30 15:07:40|3767.9|3761.9|3767.9|3761.9|3768|3762|3767.9|3761.9|26
1606748870000|2020-11-30 15:07:50|3767.8|3761.8|3766.9|3760.9|3767.8|3761.8|3766.9|3760.9|6
1606748880000|2020-11-30 15:08:00|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|9
1606748890000|2020-11-30 15:08:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|7
1606748900000|2020-11-30 15:08:20|3766.4|3760.4|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|12
1606748910000|2020-11-30 15:08:30|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|6
1606748920000|2020-11-30 15:08:40|3767.9|3761.9|3766.9|3760.9|3767.9|3761.9|3766.9|3760.9|15
1606748930000|2020-11-30 15:08:50|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|8
1606748940000|2020-11-30 15:09:00|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|8
1606748950000|2020-11-30 15:09:10|3768.5|3762.5|3767.9|3761.9|3768.5|3762.5|3767.9|3761.9|4
1606748960000|2020-11-30 15:09:20|||||||||25
1606748970000|2020-11-30 15:09:30|3767.8|3761.8|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|3
1606748980000|2020-11-30 15:09:40|||||||||2
1606748990000|2020-11-30 15:09:50|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|4
1606749000000|2020-11-30 15:10:00|3767.9|3761.9|3767.9|3761.9|3768.9|3762.9|3767.4|3761.4|7
1606749010000|2020-11-30 15:10:10|3768.4|3762.4|3769.9|3763.9|3769.9|3763.9|3768|3762|14
1606749020000|2020-11-30 15:10:20|3770|3764|3770.9|3764.9|3770.9|3764.9|3770|3764|3
1606749030000|2020-11-30 15:10:30|||||||||5
1606749040000|2020-11-30 15:10:40|3771.8|3765.8|3770.4|3764.4|3771.9|3765.9|3770|3764|53
1606749050000|2020-11-30 15:10:50|3770.8|3764.8|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|13
1606749060000|2020-11-30 15:11:00|3770.5|3764.5|3768.9|3762.9|3770.9|3764.9|3768.9|3762.9|5
1606749070000|2020-11-30 15:11:10|3769.4|3763.4|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|9
1606749080000|2020-11-30 15:11:20|3770|3764|3769.9|3763.9|3771.4|3765.4|3769.9|3763.9|14
1606749090000|2020-11-30 15:11:30|3770.4|3764.4|3771.9|3765.9|3771.9|3765.9|3770.4|3764.4|5
1606749100000|2020-11-30 15:11:40|3772.4|3766.4|3772.9|3766.9|3772.9|3766.9|3771.9|3765.9|5
1606749110000|2020-11-30 15:11:50|3772.4|3766.4|3771.9|3765.9|3772.4|3766.4|3771.9|3765.9|23
1606749120000|2020-11-30 15:12:00|3771.8|3765.8|3770.9|3764.9|3771.8|3765.8|3770|3764|31
1606749130000|2020-11-30 15:12:10|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|13
1606749140000|2020-11-30 15:12:20|3772.4|3766.4|3771.4|3765.4|3772.4|3766.4|3771.4|3765.4|15
1606749150000|2020-11-30 15:12:30|3771|3765|3771.9|3765.9|3771.9|3765.9|3770.9|3764.9|45
1606749160000|2020-11-30 15:12:40|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|3771.4|3765.4|5
1606749170000|2020-11-30 15:12:50|3771|3765|3770.9|3764.9|3771|3765|3769.9|3763.9|20
1606749180000|2020-11-30 15:13:00|3771.4|3765.4|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|20
1606749190000|2020-11-30 15:13:10|3771.4|3765.4|3772.4|3766.4|3772.9|3766.9|3771.4|3765.4|6
1606749200000|2020-11-30 15:13:20|3772.8|3766.8|3773.9|3767.9|3773.9|3767.9|3772.8|3766.8|5
1606749210000|2020-11-30 15:13:30|3773.4|3767.4|3774.9|3768.9|3774.9|3768.9|3773.4|3767.4|19
1606749220000|2020-11-30 15:13:40|3775|3769|3774.9|3768.9|3775|3769|3774.9|3768.9|3
1606749230000|2020-11-30 15:13:50|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3774.4|3768.4|11
1606749240000|2020-11-30 15:14:00|3775.9|3769.9|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|19
1606749250000|2020-11-30 15:14:10|3776|3770|3774.9|3768.9|3776|3770|3774.9|3768.9|10
1606749260000|2020-11-30 15:14:20|3775|3769|3775.4|3769.4|3776.4|3770.4|3775|3769|11
1606749270000|2020-11-30 15:14:30|3775.8|3769.8|3775.9|3769.9|3775.9|3769.9|3775.8|3769.8|3
1606749280000|2020-11-30 15:14:40|3776.8|3770.8|3776.9|3770.9|3777.4|3771.4|3776.4|3770.4|26
1606749290000|2020-11-30 15:14:50|3776.8|3770.8|3775.9|3769.9|3776.8|3770.8|3775.9|3769.9|10
1606749300000|2020-11-30 15:15:00|3774.9|3768.9|3775.9|3769.9|3776.9|3770.9|3774.9|3768.9|31
1606749310000|2020-11-30 15:15:10|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|3
1606749320000|2020-11-30 15:15:20|3775.8|3769.8|3775.4|3769.4|3775.8|3769.8|3774.9|3768.9|15
1606749330000|2020-11-30 15:15:30|3775.8|3769.8|3775.4|3769.4|3775.9|3769.9|3775.4|3769.4|5
1606749340000|2020-11-30 15:15:40|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|17
1606749350000|2020-11-30 15:15:50|3774.4|3768.4|3773.9|3767.9|3774.8|3768.8|3773.9|3767.9|6
1606749360000|2020-11-30 15:16:00|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|4
1606749370000|2020-11-30 15:16:10|3774.1|3768.1|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|14
1606749380000|2020-11-30 15:16:20|3774.4|3768.4|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|4
1606749390000|2020-11-30 15:16:30|3772.9|3766.9|3773.4|3767.4|3773.4|3767.4|3772.4|3766.4|6
1606749400000|2020-11-30 15:16:40|3773|3767|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|18
1606749410000|2020-11-30 15:16:50|3773.9|3767.9|3774.9|3768.9|3775.9|3769.9|3773.9|3767.9|32
1606749420000|2020-11-30 15:17:00|3774.8|3768.8|3774|3768|3774.8|3768.8|3773.9|3767.9|19
1606749430000|2020-11-30 15:17:10|3773.9|3767.9|3773.9|3767.9|3774.9|3768.9|3773.9|3767.9|16
1606749440000|2020-11-30 15:17:20|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|23
1606749450000|2020-11-30 15:17:30|3774.4|3768.4|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|8
1606749460000|2020-11-30 15:17:40|3774.8|3768.8|3773.9|3767.9|3774.8|3768.8|3772.9|3766.9|16
1606749470000|2020-11-30 15:17:50|3773.5|3767.5|3773.9|3767.9|3773.9|3767.9|3772.9|3766.9|5
1606749480000|2020-11-30 15:18:00|3774.9|3768.9|3774.9|3768.9|3774.9|3768.9|3773.9|3767.9|12
1606749490000|2020-11-30 15:18:10|3775.4|3769.4|3775.9|3769.9|3776.4|3770.4|3775.4|3769.4|22
1606749500000|2020-11-30 15:18:20|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3775.9|3769.9|11
1606749510000|2020-11-30 15:18:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|4
1606749520000|2020-11-30 15:18:40|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3775.9|3769.9|7
1606749530000|2020-11-30 15:18:50|3777.7|3771.7|3777.8|3771.8|3777.8|3771.8|3777.7|3771.7|8
1606749540000|2020-11-30 15:19:00|||||||||9
1606749550000|2020-11-30 15:19:10|3778.9|3772.9|3777.9|3771.9|3778.9|3772.9|3777.9|3771.9|19
1606749560000|2020-11-30 15:19:20|||||||||4
1606749570000|2020-11-30 15:19:30|3778.9|3772.9|3779.6|3773.6|3779.9|3773.9|3778.9|3772.9|24
1606749580000|2020-11-30 15:19:40|3780|3774|3780|3774|3780|3774|3779.6|3773.6|7
1606749590000|2020-11-30 15:19:50|3780.9|3774.9|3780|3774|3780.9|3774.9|3780|3774|58
1606749600000|2020-11-30 15:20:00|3779.9|3773.9|3780.9|3774.9|3780.9|3774.9|3779.5|3773.5|18
1606749610000|2020-11-30 15:20:10|3780.4|3774.4|3780.4|3774.4|3780.9|3774.9|3779.9|3773.9|15
1606749620000|2020-11-30 15:20:20|3780.3|3774.3|3780.9|3774.9|3780.9|3774.9|3779.9|3773.9|70
1606749630000|2020-11-30 15:20:30|3780.4|3774.4|3780.9|3774.9|3780.9|3774.9|3780.3|3774.3|10
1606749640000|2020-11-30 15:20:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.4|3775.4|24
1606749650000|2020-11-30 15:20:50|3782|3776|3783.6|3777.6|3784.1|3778.1|3782|3776|30
1606749660000|2020-11-30 15:21:00|3784|3778|3784.1|3778.1|3784.1|3778.1|3782.6|3776.6|33
1606749670000|2020-11-30 15:21:10|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|41
1606749680000|2020-11-30 15:21:20|3784.1|3778.1|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|8
1606749690000|2020-11-30 15:21:30|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.1|3778.1|6
1606749700000|2020-11-30 15:21:40|3785|3779|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|7
1606749710000|2020-11-30 15:21:50|3783.6|3777.6|3783.1|3777.1|3784.1|3778.1|3783.1|3777.1|14
1606749720000|2020-11-30 15:22:00|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|15
1606749730000|2020-11-30 15:22:10|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|11
1606749740000|2020-11-30 15:22:20|3783.1|3777.1|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|9
1606749770000|2020-11-30 15:22:50|3782.2|3776.2|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|11
1606749780000|2020-11-30 15:23:00|3782.6|3776.6|3781.2|3775.2|3782.6|3776.6|3781.2|3775.2|6
1606749790000|2020-11-30 15:23:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|7
1606749800000|2020-11-30 15:23:20|3782.6|3776.6|3782.7|3776.7|3783.1|3777.1|3782.1|3776.1|29
1606749810000|2020-11-30 15:23:30|3783.1|3777.1|3782.7|3776.7|3783.1|3777.1|3782.7|3776.7|2
1606749820000|2020-11-30 15:23:40|3783.1|3777.1|3784.1|3778.1|3784.1|3778.1|3782.7|3776.7|18
1606749830000|2020-11-30 15:23:50|3784.2|3778.2|3784.1|3778.1|3784.2|3778.2|3784.1|3778.1|9
1606749840000|2020-11-30 15:24:00|3784.2|3778.2|3784.2|3778.2|3784.7|3778.7|3784.1|3778.1|7
1606749850000|2020-11-30 15:24:10|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|0
1606749860000|2020-11-30 15:24:20|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|20
1606749870000|2020-11-30 15:24:30|3785.5|3779.5|3786.4|3780.4|3786.4|3780.4|3785.5|3779.5|61
1606749880000|2020-11-30 15:24:40|||||||||6
1606749890000|2020-11-30 15:24:50|3785.9|3779.9|3785.5|3779.5|3786|3780|3785.5|3779.5|8
1606749900000|2020-11-30 15:25:00|3785|3779|3784.5|3778.5|3785|3779|3784.4|3778.4|7
1606749910000|2020-11-30 15:25:10|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|19
1606749920000|2020-11-30 15:25:20|3784|3778|3784.4|3778.4|3784.9|3778.9|3783.4|3777.4|4
1606749930000|2020-11-30 15:25:30|3784.5|3778.5|3784|3778|3784.5|3778.5|3784|3778|8
1606749940000|2020-11-30 15:25:40|3783.6|3777.6|3782.4|3776.4|3784|3778|3782.4|3776.4|54
1606749950000|2020-11-30 15:25:50|3783.4|3777.4|3783.4|3777.4|3783.5|3777.5|3783.4|3777.4|4
1606749960000|2020-11-30 15:26:00|3783|3777|3783|3777|3783|3777|3782.4|3776.4|15
1606749970000|2020-11-30 15:26:10|3782.4|3776.4|3781.4|3775.4|3782.4|3776.4|3781.4|3775.4|8
1606749980000|2020-11-30 15:26:20|||||||||1
1606749990000|2020-11-30 15:26:30|3780.4|3774.4|3780.4|3774.4|3781.4|3775.4|3780.4|3774.4|11
1606750000000|2020-11-30 15:26:40|3781.4|3775.4|3780|3774|3781.4|3775.4|3780|3774|21
1606750010000|2020-11-30 15:26:50|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3779.5|3773.5|5
1606750020000|2020-11-30 15:27:00|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|9
1606750030000|2020-11-30 15:27:10|3780|3774|3780.4|3774.4|3780.4|3774.4|3779.5|3773.5|12
1606750040000|2020-11-30 15:27:20|3781.4|3775.4|3780.9|3774.9|3781.4|3775.4|3780.9|3774.9|9
1606750050000|2020-11-30 15:27:30|3780.4|3774.4|3780|3774|3780.4|3774.4|3779.5|3773.5|12
1606750060000|2020-11-30 15:27:40|3779.6|3773.6|3778.4|3772.4|3779.6|3773.6|3778.4|3772.4|7
1606750070000|2020-11-30 15:27:50|||||||||2
1606750080000|2020-11-30 15:28:00|3779|3773|3779.6|3773.6|3779.6|3773.6|3779|3773|19
1606750090000|2020-11-30 15:28:10|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|32
1606750100000|2020-11-30 15:28:20|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.1|3773.1|7
1606750110000|2020-11-30 15:28:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|7
1606750120000|2020-11-30 15:28:40|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|22
1606750130000|2020-11-30 15:28:50|||||||||10
1606750140000|2020-11-30 15:29:00|||||||||18
1606750150000|2020-11-30 15:29:10|||||||||5
1606750160000|2020-11-30 15:29:20|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|23
1606750170000|2020-11-30 15:29:30|3779.6|3773.6|3778.6|3772.6|3779.6|3773.6|3778.6|3772.6|71
1606750180000|2020-11-30 15:29:40|3779.6|3773.6|3778.6|3772.6|3779.6|3773.6|3778.6|3772.6|20
1606750190000|2020-11-30 15:29:50|3779.6|3773.6|3780.6|3774.6|3780.6|3774.6|3779.1|3773.1|63
1606750200000|2020-11-30 15:30:00|3781.6|3775.6|3781.6|3775.6|3782.6|3776.6|3781.6|3775.6|28
1606750210000|2020-11-30 15:30:10|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3
1606750220000|2020-11-30 15:30:20|3782.5|3776.5|3782.6|3776.6|3782.6|3776.6|3781.6|3775.6|6
1606750230000|2020-11-30 15:30:30|||||||||1
1606750240000|2020-11-30 15:30:40|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|28
1606750250000|2020-11-30 15:30:50|||||||||6
1606750260000|2020-11-30 15:31:00|||||||||5
1606750270000|2020-11-30 15:31:10|3783.5|3777.5|3784.4|3778.4|3784.4|3778.4|3783.5|3777.5|11
1606750280000|2020-11-30 15:31:20|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|10
1606750290000|2020-11-30 15:31:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|2
1606750300000|2020-11-30 15:31:40|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|9
1606750310000|2020-11-30 15:31:50|||||||||4
1606750320000|2020-11-30 15:32:00|3781|3775|3780.4|3774.4|3781|3775|3780.4|3774.4|16
1606750330000|2020-11-30 15:32:10|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|29
1606750340000|2020-11-30 15:32:20|3778.6|3772.6|3777.3|3771.3|3778.6|3772.6|3777.3|3771.3|78
1606750350000|2020-11-30 15:32:30|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|25
1606750360000|2020-11-30 15:32:40|3776.6|3770.6|3778.6|3772.6|3778.6|3772.6|3776.6|3770.6|28
1606750370000|2020-11-30 15:32:50|3778.7|3772.7|3779.6|3773.6|3779.6|3773.6|3778.7|3772.7|18
1606750380000|2020-11-30 15:33:00|||||||||16
1606750390000|2020-11-30 15:33:10|3779.5|3773.5|3780.5|3774.5|3780.5|3774.5|3779.5|3773.5|11
1606750400000|2020-11-30 15:33:20|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|12
1606750410000|2020-11-30 15:33:30|3780.4|3774.4|3782.5|3776.5|3782.5|3776.5|3780.4|3774.4|61
1606750420000|2020-11-30 15:33:40|3782.4|3776.4|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|76
1606750430000|2020-11-30 15:33:50|3782.9|3776.9|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|7
1606750440000|2020-11-30 15:34:00|3783|3777|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|13
1606750450000|2020-11-30 15:34:10|3783.5|3777.5|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|7
1606750460000|2020-11-30 15:34:20|||||||||8
1606750470000|2020-11-30 15:34:30|||||||||14
1606750480000|2020-11-30 15:34:40|3783.3|3777.3|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|12
1606750490000|2020-11-30 15:34:50|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|4
1606750500000|2020-11-30 15:35:00|3783.4|3777.4|3784.4|3778.4|3785.3|3779.3|3783.4|3777.4|27
1606750510000|2020-11-30 15:35:10|3784.3|3778.3|3783.4|3777.4|3784.3|3778.3|3783.4|3777.4|10
1606750520000|2020-11-30 15:35:20|3783.3|3777.3|3783.3|3777.3|3783.4|3777.4|3783.3|3777.3|2
1606750530000|2020-11-30 15:35:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.3|3777.3|23
1606750540000|2020-11-30 15:35:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3
1606750550000|2020-11-30 15:35:50|3782.5|3776.5|3783|3777|3783|3777|3782.4|3776.4|5
1606750560000|2020-11-30 15:36:00|3782.9|3776.9|3782.4|3776.4|3782.9|3776.9|3782.4|3776.4|11
1606750570000|2020-11-30 15:36:10|3781.4|3775.4|3781.4|3775.4|3782|3776|3781.3|3775.3|21
1606750580000|2020-11-30 15:36:20|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782|3776|2
1606750590000|2020-11-30 15:36:30|3781.4|3775.4|3782.4|3776.4|3782.4|3776.4|3781.4|3775.4|8
1606750600000|2020-11-30 15:36:40|3782.3|3776.3|3782.4|3776.4|3782.4|3776.4|3782.3|3776.3|3
1606750620000|2020-11-30 15:37:00|3781.5|3775.5|3781.4|3775.4|3781.5|3775.5|3780.6|3774.6|25
1606750630000|2020-11-30 15:37:10|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.4|3775.4|1
1606750640000|2020-11-30 15:37:20|3782|3776|3782.4|3776.4|3782.5|3776.5|3782|3776|22
1606750650000|2020-11-30 15:37:30|||||||||1
1606750660000|2020-11-30 15:37:40|3782.5|3776.5|3781.5|3775.5|3782.5|3776.5|3781.5|3775.5|11
1606750670000|2020-11-30 15:37:50|3782.4|3776.4|3781.5|3775.5|3782.4|3776.4|3781|3775|16
1606750680000|2020-11-30 15:38:00|3782|3776|3781|3775|3782|3776|3780.5|3774.5|13
1606750690000|2020-11-30 15:38:10|3780.6|3774.6|3781.4|3775.4|3781.5|3775.5|3780.5|3774.5|2
1606750700000|2020-11-30 15:38:20|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.4|3774.4|14
1606750710000|2020-11-30 15:38:30|3781.4|3775.4|3781.5|3775.5|3781.5|3775.5|3781.4|3775.4|6
1606750720000|2020-11-30 15:38:40|3781.4|3775.4|3781.5|3775.5|3781.5|3775.5|3781.4|3775.4|3
1606750730000|2020-11-30 15:38:50|3781.4|3775.4|3780.5|3774.5|3781.5|3775.5|3780.5|3774.5|1
1606750740000|2020-11-30 15:39:00|3781.4|3775.4|3780.5|3774.5|3781.4|3775.4|3780.5|3774.5|2
1606750750000|2020-11-30 15:39:10|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|1
1606750760000|2020-11-30 15:39:20|3781.4|3775.4|3781|3775|3781.5|3775.5|3781|3775|10
1606750770000|2020-11-30 15:39:30|3780.6|3774.6|3780|3774|3780.6|3774.6|3779.5|3773.5|12
1606750780000|2020-11-30 15:39:40|3779.6|3773.6|3779.4|3773.4|3780|3774|3779.4|3773.4|11
1606750790000|2020-11-30 15:39:50|3779.5|3773.5|3779.4|3773.4|3779.5|3773.5|3779|3773|10
1606750800000|2020-11-30 15:40:00|3779|3773|3779.4|3773.4|3779.4|3773.4|3778.5|3772.5|21
1606750810000|2020-11-30 15:40:10|3779.5|3773.5|3780|3774|3780.4|3774.4|3779.5|3773.5|7
1606750820000|2020-11-30 15:40:20|3779.6|3773.6|3779.5|3773.5|3779.6|3773.6|3779.5|3773.5|1
1606750830000|2020-11-30 15:40:30|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|3
1606750840000|2020-11-30 15:40:40|3779.4|3773.4|3779.5|3773.5|3779.5|3773.5|3779.4|3773.4|2
1606750850000|2020-11-30 15:40:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|11
1606750860000|2020-11-30 15:41:00|3780|3774|3779.5|3773.5|3780|3774|3779.5|3773.5|2
1606750870000|2020-11-30 15:41:10|3779.9|3773.9|3780|3774|3780|3774|3779.9|3773.9|7
1606750880000|2020-11-30 15:41:20|3779.9|3773.9|3780.4|3774.4|3780.4|3774.4|3779.9|3773.9|29
1606750890000|2020-11-30 15:41:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606750900000|2020-11-30 15:41:40|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.4|3774.4|9
1606750910000|2020-11-30 15:41:50|3781.3|3775.3|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|2
1606750920000|2020-11-30 15:42:00|3780.8|3774.8|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|9
1606750930000|2020-11-30 15:42:10|||||||||17
1606750940000|2020-11-30 15:42:20|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.3|3773.3|7
1606750950000|2020-11-30 15:42:30|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|2
1606750970000|2020-11-30 15:42:50|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|6
1606750980000|2020-11-30 15:43:00|3779.8|3773.8|3779.3|3773.3|3780.3|3774.3|3779.3|3773.3|6
1606750990000|2020-11-30 15:43:10|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|2
1606751000000|2020-11-30 15:43:20|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|7
1606751010000|2020-11-30 15:43:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|11
1606751020000|2020-11-30 15:43:40|3779.2|3773.2|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|21
1606751030000|2020-11-30 15:43:50|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.3|3771.3|8
1606751040000|2020-11-30 15:44:00|3777.4|3771.4|3775.3|3769.3|3777.4|3771.4|3775.3|3769.3|28
1606751050000|2020-11-30 15:44:10|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|14
1606751060000|2020-11-30 15:44:20|||||||||3
1606751070000|2020-11-30 15:44:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3775.3|3769.3|27
1606751080000|2020-11-30 15:44:40|3774.3|3768.3|3774.3|3768.3|3774.4|3768.4|3774.3|3768.3|80
1606751090000|2020-11-30 15:44:50|||||||||27
1606751100000|2020-11-30 15:45:00|||||||||19
1606751110000|2020-11-30 15:45:10|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|27
1606751120000|2020-11-30 15:45:20|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|6
1606751130000|2020-11-30 15:45:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|12
1606751140000|2020-11-30 15:45:40|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|19
1606751150000|2020-11-30 15:45:50|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|1
1606751160000|2020-11-30 15:46:00|3778.3|3772.3|3777.3|3771.3|3778.3|3772.3|3777.3|3771.3|15
1606751170000|2020-11-30 15:46:10|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|24
1606751180000|2020-11-30 15:46:20|3777.3|3771.3|3778.3|3772.3|3778.3|3772.3|3777.3|3771.3|10
1606751190000|2020-11-30 15:46:30|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|7
1606751200000|2020-11-30 15:46:40|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.3|3772.3|9
1606751210000|2020-11-30 15:46:50|3779.2|3773.2|3779.3|3773.3|3780.3|3774.3|3779.2|3773.2|14
1606751220000|2020-11-30 15:47:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|6
1606751230000|2020-11-30 15:47:10|||||||||4
1606751240000|2020-11-30 15:47:20|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.3|3772.3|26
1606751250000|2020-11-30 15:47:30|3778.4|3772.4|3777.3|3771.3|3778.8|3772.8|3776.8|3770.8|7
1606751260000|2020-11-30 15:47:40|3776.8|3770.8|3776.3|3770.3|3777.3|3771.3|3776.3|3770.3|13
1606751270000|2020-11-30 15:47:50|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|11
1606751280000|2020-11-30 15:48:00|3777.3|3771.3|3776.3|3770.3|3777.3|3771.3|3776.3|3770.3|8
1606751290000|2020-11-30 15:48:10|||||||||1
1606751300000|2020-11-30 15:48:20|||||||||6
1606751310000|2020-11-30 15:48:30|3775.5|3769.5|3775.3|3769.3|3776.3|3770.3|3775.3|3769.3|12
1606751320000|2020-11-30 15:48:40|3775.4|3769.4|3775.3|3769.3|3775.4|3769.4|3774.3|3768.3|28
1606751330000|2020-11-30 15:48:50|3776.3|3770.3|3775.9|3769.9|3776.3|3770.3|3775.3|3769.3|15
1606751340000|2020-11-30 15:49:00|3775.5|3769.5|3776.3|3770.3|3776.3|3770.3|3775.3|3769.3|29
1606751350000|2020-11-30 15:49:10|3776.9|3770.9|3776.3|3770.3|3776.9|3770.9|3776.3|3770.3|18
1606751360000|2020-11-30 15:49:20|3777|3771|3776.4|3770.4|3777|3771|3776.4|3770.4|7
1606751370000|2020-11-30 15:49:30|3776.5|3770.5|3777.4|3771.4|3777.4|3771.4|3776.5|3770.5|8
1606751380000|2020-11-30 15:49:40|3776.5|3770.5|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|13
1606751390000|2020-11-30 15:49:50|3776|3770|3775.4|3769.4|3776|3770|3775.4|3769.4|6
1606751400000|2020-11-30 15:50:00|3776|3770|3775.4|3769.4|3776|3770|3775.4|3769.4|5
1606751410000|2020-11-30 15:50:10|3775.5|3769.5|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|11
1606751420000|2020-11-30 15:50:20|3776|3770|3775.4|3769.4|3776|3770|3775.4|3769.4|5
1606751430000|2020-11-30 15:50:30|3776|3770|3776|3770|3776|3770|3776|3770|2
1606751440000|2020-11-30 15:50:40|3776.4|3770.4|3776.6|3770.6|3776.6|3770.6|3776.4|3770.4|0
1606751450000|2020-11-30 15:50:50|3776.4|3770.4|3776.5|3770.5|3777|3771|3776.4|3770.4|23
1606751460000|2020-11-30 15:51:00|3777|3771|3777.5|3771.5|3777.5|3771.5|3776.6|3770.6|8
1606751470000|2020-11-30 15:51:10|3777.6|3771.6|3776.5|3770.5|3777.6|3771.6|3776.5|3770.5|26
1606751480000|2020-11-30 15:51:20|3777|3771|3776.5|3770.5|3777|3771|3776|3770|12
1606751490000|2020-11-30 15:51:30|3776.1|3770.1|3776.5|3770.5|3776.5|3770.5|3775.5|3769.5|16
1606751500000|2020-11-30 15:51:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|20
1606751510000|2020-11-30 15:51:50|3776.5|3770.5|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|5
1606751520000|2020-11-30 15:52:00|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777|3771|1
1606751530000|2020-11-30 15:52:10|3777|3771|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|2
1606751540000|2020-11-30 15:52:20|3775.5|3769.5|3775.4|3769.4|3775.5|3769.5|3775.4|3769.4|9
1606751550000|2020-11-30 15:52:30|3775.5|3769.5|3775.4|3769.4|3775.5|3769.5|3774.4|3768.4|12
1606751560000|2020-11-30 15:52:40|3776.3|3770.3|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|23
1606751570000|2020-11-30 15:52:50|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3776.9|3770.9|3
1606751580000|2020-11-30 15:53:00|3777|3771|3777.4|3771.4|3777.4|3771.4|3776.9|3770.9|10
1606751590000|2020-11-30 15:53:10|3777|3771|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|4
1606751600000|2020-11-30 15:53:20|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|3775.4|3769.4|15
1606751610000|2020-11-30 15:53:30|3776.3|3770.3|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|10
1606751620000|2020-11-30 15:53:40|||||||||3
1606751630000|2020-11-30 15:53:50|3777.3|3771.3|3776.9|3770.9|3777.3|3771.3|3776.9|3770.9|3
1606751640000|2020-11-30 15:54:00|3777|3771|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|6
1606751660000|2020-11-30 15:54:20|3776.3|3770.3|3776.4|3770.4|3776.4|3770.4|3776.3|3770.3|2
1606751670000|2020-11-30 15:54:30|||||||||2
1606751680000|2020-11-30 15:54:40|||||||||2
1606751690000|2020-11-30 15:54:50|||||||||4
1606751700000|2020-11-30 15:55:00|3776.9|3770.9|3777.4|3771.4|3777.4|3771.4|3776.4|3770.4|10
1606751720000|2020-11-30 15:55:20|3777.9|3771.9|3777.4|3771.4|3778.3|3772.3|3777.4|3771.4|10
1606751730000|2020-11-30 15:55:30|3777.8|3771.8|3777.9|3771.9|3778.4|3772.4|3777.4|3771.4|34
1606751740000|2020-11-30 15:55:40|3777.3|3771.3|3777.3|3771.3|3777.4|3771.4|3776.9|3770.9|37
1606751750000|2020-11-30 15:55:50|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|2
1606751760000|2020-11-30 15:56:00|3777.3|3771.3|3777.9|3771.9|3777.9|3771.9|3777.3|3771.3|2
1606751770000|2020-11-30 15:56:10|3778.3|3772.3|3777.4|3771.4|3778.3|3772.3|3777.4|3771.4|2
1606751780000|2020-11-30 15:56:20|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|5
1606751790000|2020-11-30 15:56:30|3777.4|3771.4|3777.4|3771.4|3777.9|3771.9|3777.4|3771.4|1
1606751800000|2020-11-30 15:56:40|3778|3772|3778.4|3772.4|3778.4|3772.4|3776.8|3770.8|8
1606751810000|2020-11-30 15:56:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.4|3772.4|68
1606751820000|2020-11-30 15:57:00|3778.3|3772.3|3778.2|3772.2|3778.3|3772.3|3778.1|3772.1|10
1606751830000|2020-11-30 15:57:10|3778.1|3772.1|3776.2|3770.2|3778.1|3772.1|3776.2|3770.2|72
1606751840000|2020-11-30 15:57:20|||||||||10
1606751850000|2020-11-30 15:57:30|3775.3|3769.3|3774.2|3768.2|3775.3|3769.3|3774.2|3768.2|32
1606751860000|2020-11-30 15:57:40|3774.6|3768.6|3773.3|3767.3|3774.6|3768.6|3773.3|3767.3|29
1606751870000|2020-11-30 15:57:50|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|4
1606751880000|2020-11-30 15:58:00|3773.3|3767.3|3774.2|3768.2|3774.2|3768.2|3773.2|3767.2|16
1606751890000|2020-11-30 15:58:10|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.2|3768.2|6
1606751900000|2020-11-30 15:58:20|3775.2|3769.2|3775.3|3769.3|3775.3|3769.3|3775.2|3769.2|8
1606751910000|2020-11-30 15:58:30|3774.9|3768.9|3776.4|3770.4|3776.4|3770.4|3774.8|3768.8|33
1606751920000|2020-11-30 15:58:40|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|6
1606751930000|2020-11-30 15:58:50|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3775.5|3769.5|20
1606751940000|2020-11-30 15:59:00|3777|3771|3777|3771|3777|3771|3777|3771|2
1606751950000|2020-11-30 15:59:10|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|14
1606751960000|2020-11-30 15:59:20|||||||||1
1606751970000|2020-11-30 15:59:30|3775.5|3769.5|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|28
1606751980000|2020-11-30 15:59:40|3776.5|3770.5|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|14
1606751990000|2020-11-30 15:59:50|3775.6|3769.6|3776.5|3770.5|3776.5|3770.5|3775.6|3769.6|7
1606752000000|2020-11-30 16:00:00|3775.5|3769.5|3774.5|3768.5|3775.5|3769.5|3774.5|3768.5|22
1606752010000|2020-11-30 16:00:10|3774.6|3768.6|3774.5|3768.5|3774.6|3768.6|3774.5|3768.5|2
1606752020000|2020-11-30 16:00:20|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|3774.4|3768.4|1
1606752030000|2020-11-30 16:00:30|3773.5|3767.5|3777.5|3771.5|3777.5|3771.5|3773.4|3767.4|75
1606752040000|2020-11-30 16:00:40|3777|3771|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|7
1606752050000|2020-11-30 16:00:50|||||||||1
1606752060000|2020-11-30 16:01:00|3776|3770|3774.5|3768.5|3776|3770|3774.5|3768.5|3
1606752070000|2020-11-30 16:01:10|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775|3769|67
1606752080000|2020-11-30 16:01:20|3775.3|3769.3|3775|3769|3775.5|3769.5|3774.5|3768.5|7
1606752090000|2020-11-30 16:01:30|3774.6|3768.6|3775|3769|3775|3769|3774.5|3768.5|0
1606752100000|2020-11-30 16:01:40|3775.5|3769.5|3775|3769|3775.5|3769.5|3775|3769|6
1606752110000|2020-11-30 16:01:50|3774.5|3768.5|3775.5|3769.5|3775.5|3769.5|3774.5|3768.5|8
1606752120000|2020-11-30 16:02:00|3774.5|3768.5|3773.5|3767.5|3774.5|3768.5|3773.5|3767.5|29
1606752130000|2020-11-30 16:02:10|3774.4|3768.4|3774.8|3768.8|3774.8|3768.8|3774.4|3768.4|16
1606752140000|2020-11-30 16:02:20|3774.4|3768.4|3774.4|3768.4|3775.3|3769.3|3774.4|3768.4|11
1606752150000|2020-11-30 16:02:30|3773.9|3767.9|3774.2|3768.2|3774.2|3768.2|3773.3|3767.3|21
1606752160000|2020-11-30 16:02:40|3773.3|3767.3|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|4
1606752170000|2020-11-30 16:02:50|3773.8|3767.8|3772.3|3766.3|3773.8|3767.8|3772.3|3766.3|22
1606752180000|2020-11-30 16:03:00|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|21
1606752190000|2020-11-30 16:03:10|3771.8|3765.8|3773.2|3767.2|3773.2|3767.2|3771.4|3765.4|6
1606752200000|2020-11-30 16:03:20|3772.8|3766.8|3772.8|3766.8|3773.2|3767.2|3772.8|3766.8|1
1606752210000|2020-11-30 16:03:30|3772.3|3766.3|3771.3|3765.3|3772.8|3766.8|3771.3|3765.3|4
1606752220000|2020-11-30 16:03:40|3771.4|3765.4|3770.4|3764.4|3771.4|3765.4|3770.4|3764.4|24
1606752230000|2020-11-30 16:03:50|3769.6|3763.6|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|17
1606752240000|2020-11-30 16:04:00|3769.5|3763.5|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|22
1606752250000|2020-11-30 16:04:10|3769.9|3763.9|3769.5|3763.5|3770.3|3764.3|3769.5|3763.5|17
1606752270000|2020-11-30 16:04:30|3768.6|3762.6|3767.6|3761.6|3769.1|3763.1|3767.6|3761.6|75
1606752280000|2020-11-30 16:04:40|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3766.6|3760.6|19
1606752290000|2020-11-30 16:04:50|3768.3|3762.3|3767.5|3761.5|3768.3|3762.3|3767.5|3761.5|43
1606752300000|2020-11-30 16:05:00|3767.9|3761.9|3768.3|3762.3|3768.3|3762.3|3767.9|3761.9|25
1606752310000|2020-11-30 16:05:10|3767.9|3761.9|3768.3|3762.3|3768.3|3762.3|3767.9|3761.9|3
1606752320000|2020-11-30 16:05:20|3767.9|3761.9|3767.9|3761.9|3768.3|3762.3|3767.5|3761.5|15
1606752330000|2020-11-30 16:05:30|3768.3|3762.3|3767.1|3761.1|3768.3|3762.3|3767.1|3761.1|4
1606752340000|2020-11-30 16:05:40|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|3766.6|3760.6|10
1606752350000|2020-11-30 16:05:50|3766.5|3760.5|3767.4|3761.4|3767.4|3761.4|3766.5|3760.5|43
1606752360000|2020-11-30 16:06:00|3767.8|3761.8|3767.4|3761.4|3767.9|3761.9|3767.4|3761.4|9
1606752370000|2020-11-30 16:06:10|3767.3|3761.3|3766.5|3760.5|3767.3|3761.3|3766.5|3760.5|3
1606752380000|2020-11-30 16:06:20|3767.4|3761.4|3768.3|3762.3|3768.3|3762.3|3767.4|3761.4|25
1606752390000|2020-11-30 16:06:30|3769.4|3763.4|3768.4|3762.4|3769.4|3763.4|3768.4|3762.4|25
1606752400000|2020-11-30 16:06:40|||||||||1
1606752410000|2020-11-30 16:06:50|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|13
1606752420000|2020-11-30 16:07:00|3768|3762|3767.4|3761.4|3768|3762|3767.4|3761.4|5
1606752430000|2020-11-30 16:07:10|3767.8|3761.8|3767.4|3761.4|3767.9|3761.9|3767.4|3761.4|4
1606752440000|2020-11-30 16:07:20|3767.5|3761.5|3768.4|3762.4|3768.4|3762.4|3767.5|3761.5|10
1606752450000|2020-11-30 16:07:30|3769.3|3763.3|3768.4|3762.4|3769.4|3763.4|3767.9|3761.9|6
1606752460000|2020-11-30 16:07:40|||||||||6
1606752470000|2020-11-30 16:07:50|3768.3|3762.3|3766.8|3760.8|3768.3|3762.3|3766.4|3760.4|75
1606752480000|2020-11-30 16:08:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|14
1606752490000|2020-11-30 16:08:10|||||||||3
1606752500000|2020-11-30 16:08:20|3768.3|3762.3|3767.3|3761.3|3768.3|3762.3|3767.3|3761.3|12
1606752510000|2020-11-30 16:08:30|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3766.8|3760.8|5
1606752520000|2020-11-30 16:08:40|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|4
1606752530000|2020-11-30 16:08:50|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|7
1606752540000|2020-11-30 16:09:00|3768.3|3762.3|3767.3|3761.3|3768.3|3762.3|3767.3|3761.3|10
1606752550000|2020-11-30 16:09:10|3766.8|3760.8|3766.8|3760.8|3767.2|3761.2|3766.8|3760.8|2
1606752560000|2020-11-30 16:09:20|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3766.8|3760.8|6
1606752570000|2020-11-30 16:09:30|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|4
1606752580000|2020-11-30 16:09:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|7
1606752590000|2020-11-30 16:09:50|||||||||27
1606752600000|2020-11-30 16:10:00|||||||||1
1606752610000|2020-11-30 16:10:10|||||||||11
1606752620000|2020-11-30 16:10:20|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|6
1606752630000|2020-11-30 16:10:30|||||||||2
1606752640000|2020-11-30 16:10:40|||||||||1
1606752650000|2020-11-30 16:10:50|3766.3|3760.3|3766.8|3760.8|3767.3|3761.3|3766.3|3760.3|35
1606752660000|2020-11-30 16:11:00|3766.3|3760.3|3766.8|3760.8|3767.3|3761.3|3766.3|3760.3|9
1606752670000|2020-11-30 16:11:10|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|6
1606752680000|2020-11-30 16:11:20|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.3|3760.3|9
1606752690000|2020-11-30 16:11:30|3767.3|3761.3|3766.3|3760.3|3767.3|3761.3|3766.3|3760.3|34
1606752700000|2020-11-30 16:11:40|||||||||8
1606752720000|2020-11-30 16:12:00|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|9
1606752730000|2020-11-30 16:12:10|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|24
1606752740000|2020-11-30 16:12:20|||||||||15
1606752750000|2020-11-30 16:12:30|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|15
1606752760000|2020-11-30 16:12:40|||||||||36
1606752780000|2020-11-30 16:13:00|||||||||4
1606752790000|2020-11-30 16:13:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|14
1606752800000|2020-11-30 16:13:20|||||||||6
1606752810000|2020-11-30 16:13:30|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.3|3759.3|12
1606752820000|2020-11-30 16:13:40|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|8
1606752830000|2020-11-30 16:13:50|3768.3|3762.3|3767.3|3761.3|3768.3|3762.3|3767.3|3761.3|17
1606752840000|2020-11-30 16:14:00|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|1
1606752850000|2020-11-30 16:14:10|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|3
1606752860000|2020-11-30 16:14:20|3769.3|3763.3|3769.4|3763.4|3769.4|3763.4|3769.3|3763.3|157
1606752870000|2020-11-30 16:14:30|3769.6|3763.6|3770.6|3764.6|3770.6|3764.6|3769.6|3763.6|4
1606752880000|2020-11-30 16:14:40|3771.1|3765.1|3770.6|3764.6|3771.1|3765.1|3770.6|3764.6|7
1606752890000|2020-11-30 16:14:50|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|13
1606752900000|2020-11-30 16:15:00|3772.1|3766.1|3771.1|3765.1|3772.1|3766.1|3770.6|3764.6|14
1606752910000|2020-11-30 16:15:10|3771|3765|3769.6|3763.6|3771|3765|3769.6|3763.6|16
1606752920000|2020-11-30 16:15:20|3769.7|3763.7|3770.6|3764.6|3770.6|3764.6|3769.1|3763.1|7
1606752930000|2020-11-30 16:15:30|3770.7|3764.7|3771.6|3765.6|3771.6|3765.6|3770.6|3764.6|6
1606752940000|2020-11-30 16:15:40|3772.4|3766.4|3772.6|3766.6|3772.6|3766.6|3772.4|3766.4|1
1606752950000|2020-11-30 16:15:50|3771.6|3765.6|3772.6|3766.6|3772.6|3766.6|3771.6|3765.6|15
1606752960000|2020-11-30 16:16:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|5
1606752970000|2020-11-30 16:16:10|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3
1606752980000|2020-11-30 16:16:20|3771|3765|3770.6|3764.6|3771|3765|3770.6|3764.6|18
1606752990000|2020-11-30 16:16:30|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|11
1606753000000|2020-11-30 16:16:40|3771.5|3765.5|3771.6|3765.6|3771.6|3765.6|3771.5|3765.5|0
1606753010000|2020-11-30 16:16:50|||||||||2
1606753020000|2020-11-30 16:17:00|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|8
1606753030000|2020-11-30 16:17:10|3770.5|3764.5|3769.6|3763.6|3770.5|3764.5|3769.6|3763.6|1
1606753040000|2020-11-30 16:17:20|3769.1|3763.1|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|20
1606753050000|2020-11-30 16:17:30|||||||||7
1606753060000|2020-11-30 16:17:40|3768.8|3762.8|3770.1|3764.1|3770.1|3764.1|3768.8|3762.8|135
1606753070000|2020-11-30 16:17:50|3769.6|3763.6|3769.8|3763.8|3769.8|3763.8|3769.6|3763.6|1
1606753080000|2020-11-30 16:18:00|3769.7|3763.7|3768.3|3762.3|3770.5|3764.5|3768.3|3762.3|7
1606753090000|2020-11-30 16:18:10|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|8
1606753100000|2020-11-30 16:18:20|3769.2|3763.2|3769.4|3763.4|3769.4|3763.4|3768.8|3762.8|0
1606753110000|2020-11-30 16:18:30|||||||||2
1606753120000|2020-11-30 16:18:40|3769.9|3763.9|3770.1|3764.1|3770.4|3764.4|3769.9|3763.9|47
1606753130000|2020-11-30 16:18:50|3769.6|3763.6|3770.1|3764.1|3770.2|3764.2|3769.1|3763.1|22
1606753140000|2020-11-30 16:19:00|3770.6|3764.6|3770.5|3764.5|3770.6|3764.6|3770.5|3764.5|11
1606753150000|2020-11-30 16:19:10|3770.4|3764.4|3771|3765|3771|3765|3770|3764|5
1606753160000|2020-11-30 16:19:20|3770|3764|3770|3764|3770|3764|3770|3764|2
1606753170000|2020-11-30 16:19:30|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769|3763|12
1606753180000|2020-11-30 16:19:40|3770.2|3764.2|3769.4|3763.4|3770.2|3764.2|3769.4|3763.4|2
1606753190000|2020-11-30 16:19:50|||||||||6
1606753200000|2020-11-30 16:20:00|||||||||8
1606753210000|2020-11-30 16:20:10|||||||||5
1606753220000|2020-11-30 16:20:20|||||||||6
1606753230000|2020-11-30 16:20:30|||||||||7
1606753240000|2020-11-30 16:20:40|3768|3762|3767.9|3761.9|3768|3762|3767.9|3761.9|21
1606753250000|2020-11-30 16:20:50|||||||||1
1606753260000|2020-11-30 16:21:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3766.9|3760.9|10
1606753270000|2020-11-30 16:21:10|||||||||18
1606753300000|2020-11-30 16:21:40|||||||||11
1606753310000|2020-11-30 16:21:50|3768.2|3762.2|3768.4|3762.4|3768.8|3762.8|3768.2|3762.2|18
1606753320000|2020-11-30 16:22:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|4
1606753330000|2020-11-30 16:22:10|3768.7|3762.7|3768.3|3762.3|3768.7|3762.7|3768.3|3762.3|21
1606753340000|2020-11-30 16:22:20|||||||||1
1606753350000|2020-11-30 16:22:30|||||||||5
1606753360000|2020-11-30 16:22:40|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|7
1606753370000|2020-11-30 16:22:50|||||||||2
1606753380000|2020-11-30 16:23:00|3768.4|3762.4|3769.3|3763.3|3769.3|3763.3|3768.3|3762.3|11
1606753390000|2020-11-30 16:23:10|3770.3|3764.3|3770.8|3764.8|3771.2|3765.2|3769.3|3763.3|21
1606753400000|2020-11-30 16:23:20|3770.3|3764.3|3769.3|3763.3|3770.4|3764.4|3769.3|3763.3|11
1606753410000|2020-11-30 16:23:30|3770.3|3764.3|3769.3|3763.3|3770.3|3764.3|3769.3|3763.3|4
1606753420000|2020-11-30 16:23:40|3768.3|3762.3|3768.7|3762.7|3769.2|3763.2|3768.3|3762.3|13
1606753440000|2020-11-30 16:24:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1606753450000|2020-11-30 16:24:10|||||||||1
1606753460000|2020-11-30 16:24:20|3770.3|3764.3|3770.4|3764.4|3770.8|3764.8|3770.3|3764.3|6
1606753470000|2020-11-30 16:24:30|3770.8|3764.8|3769.8|3763.8|3770.8|3764.8|3769.3|3763.3|13
1606753480000|2020-11-30 16:24:40|3770.2|3764.2|3769.3|3763.3|3770.3|3764.3|3769.3|3763.3|2
1606753490000|2020-11-30 16:24:50|||||||||12
1606753500000|2020-11-30 16:25:00|3768.8|3762.8|3768|3762|3768.8|3762.8|3768|3762|12
1606753510000|2020-11-30 16:25:10|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|1
1606753520000|2020-11-30 16:25:20|3767.1|3761.1|3767.9|3761.9|3767.9|3761.9|3766.9|3760.9|9
1606753540000|2020-11-30 16:25:40|3767.4|3761.4|3767.9|3761.9|3767.9|3761.9|3767.4|3761.4|3
1606753550000|2020-11-30 16:25:50|3767.8|3761.8|3766.9|3760.9|3767.9|3761.9|3766.9|3760.9|3
1606753560000|2020-11-30 16:26:00|3766.8|3760.8|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|8
1606753570000|2020-11-30 16:26:10|||||||||2
1606753580000|2020-11-30 16:26:20|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|7
1606753590000|2020-11-30 16:26:30|||||||||2
1606753600000|2020-11-30 16:26:40|3765.1|3759.1|3765.3|3759.3|3765.3|3759.3|3765.1|3759.1|4
1606753620000|2020-11-30 16:27:00|||||||||11
1606753630000|2020-11-30 16:27:10|||||||||7
1606753640000|2020-11-30 16:27:20|||||||||24
1606753650000|2020-11-30 16:27:30|3765.4|3759.4|3765.7|3759.7|3766.2|3760.2|3765.3|3759.3|22
1606753660000|2020-11-30 16:27:40|3766.1|3760.1|3765.7|3759.7|3766.2|3760.2|3765.7|3759.7|0
1606753670000|2020-11-30 16:27:50|3766.1|3760.1|3766.2|3760.2|3766.2|3760.2|3766.1|3760.1|3
1606753680000|2020-11-30 16:28:00|3766.1|3760.1|3765.2|3759.2|3766.1|3760.1|3765.2|3759.2|2
1606753690000|2020-11-30 16:28:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|15
1606753700000|2020-11-30 16:28:20|3765.6|3759.6|3765.2|3759.2|3765.6|3759.6|3765.2|3759.2|4
1606753720000|2020-11-30 16:28:40|||||||||4
1606753730000|2020-11-30 16:28:50|3766.2|3760.2|3765.2|3759.2|3766.2|3760.2|3765.2|3759.2|82
1606753740000|2020-11-30 16:29:00|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|46
1606753750000|2020-11-30 16:29:10|3766.1|3760.1|3766.2|3760.2|3766.2|3760.2|3766.1|3760.1|21
1606753760000|2020-11-30 16:29:20|3766.3|3760.3|3766.2|3760.2|3767.1|3761.1|3766.2|3760.2|29
1606753770000|2020-11-30 16:29:30|3766.3|3760.3|3767.2|3761.2|3767.2|3761.2|3766.3|3760.3|2
1606753780000|2020-11-30 16:29:40|3767.3|3761.3|3768.2|3762.2|3768.2|3762.2|3767.2|3761.2|27
1606753790000|2020-11-30 16:29:50|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|21
1606753800000|2020-11-30 16:30:00|3768.1|3762.1|3766.2|3760.2|3768.2|3762.2|3766.2|3760.2|19
1606753810000|2020-11-30 16:30:10|||||||||11
1606753820000|2020-11-30 16:30:20|||||||||7
1606753830000|2020-11-30 16:30:30|3766.7|3760.7|3767.2|3761.2|3767.2|3761.2|3766.2|3760.2|20
1606753850000|2020-11-30 16:30:50|||||||||5
1606753860000|2020-11-30 16:31:00|3766.7|3760.7|3766.2|3760.2|3766.7|3760.7|3766.1|3760.1|15
1606753870000|2020-11-30 16:31:10|3766.7|3760.7|3767.2|3761.2|3767.2|3761.2|3766.2|3760.2|8
1606753880000|2020-11-30 16:31:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1606753890000|2020-11-30 16:31:30|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|6
1606753900000|2020-11-30 16:31:40|3766.6|3760.6|3766.2|3760.2|3766.6|3760.6|3766.2|3760.2|1
1606753910000|2020-11-30 16:31:50|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3766.2|3760.2|5
1606753920000|2020-11-30 16:32:00|3768.2|3762.2|3768.7|3762.7|3768.7|3762.7|3768.2|3762.2|19
1606753930000|2020-11-30 16:32:10|3768.8|3762.8|3768.2|3762.2|3769.2|3763.2|3768.2|3762.2|0
1606753950000|2020-11-30 16:32:30|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.2|3762.2|64
1606753960000|2020-11-30 16:32:40|3769.1|3763.1|3768.7|3762.7|3769.1|3763.1|3768.2|3762.2|9
1606753970000|2020-11-30 16:32:50|3768.6|3762.6|3768.7|3762.7|3769.2|3763.2|3768.6|3762.6|4
1606753980000|2020-11-30 16:33:00|3768.3|3762.3|3767.2|3761.2|3768.3|3762.3|3767.2|3761.2|6
1606753990000|2020-11-30 16:33:10|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|4
1606754010000|2020-11-30 16:33:30|3767.3|3761.3|3767.2|3761.2|3767.3|3761.3|3767.2|3761.2|3
1606754030000|2020-11-30 16:33:50|3767.3|3761.3|3767.2|3761.2|3767.7|3761.7|3767.2|3761.2|3
1606754040000|2020-11-30 16:34:00|3766.7|3760.7|3766.2|3760.2|3767.2|3761.2|3766.2|3760.2|7
1606754060000|2020-11-30 16:34:20|||||||||2
1606754070000|2020-11-30 16:34:30|||||||||3
1606754080000|2020-11-30 16:34:40|3766.3|3760.3|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|6
1606754090000|2020-11-30 16:34:50|3766.3|3760.3|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|7
1606754100000|2020-11-30 16:35:00|3766.6|3760.6|3766.2|3760.2|3766.6|3760.6|3766.2|3760.2|5
1606754110000|2020-11-30 16:35:10|3766.7|3760.7|3766.2|3760.2|3766.8|3760.8|3766.2|3760.2|2
1606754120000|2020-11-30 16:35:20|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|5
1606754130000|2020-11-30 16:35:30|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1606754140000|2020-11-30 16:35:40|3766.1|3760.1|3765.2|3759.2|3766.1|3760.1|3765.2|3759.2|13
1606754150000|2020-11-30 16:35:50|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|47
1606754160000|2020-11-30 16:36:00|3765.6|3759.6|3766.1|3760.1|3766.1|3760.1|3765.6|3759.6|1
1606754170000|2020-11-30 16:36:10|3766.2|3760.2|3766.2|3760.2|3766.7|3760.7|3766.2|3760.2|11
1606754180000|2020-11-30 16:36:20|3765.2|3759.2|3766.2|3760.2|3766.2|3760.2|3765.2|3759.2|4
1606754190000|2020-11-30 16:36:30|3765.4|3759.4|3765.2|3759.2|3765.4|3759.4|3765.2|3759.2|6
1606754200000|2020-11-30 16:36:40|||||||||3
1606754210000|2020-11-30 16:36:50|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|7
1606754220000|2020-11-30 16:37:00|3765.1|3759.1|3765.2|3759.2|3765.2|3759.2|3764.7|3758.7|4
1606754230000|2020-11-30 16:37:10|3764.2|3758.2|3763.7|3757.7|3764.7|3758.7|3763.7|3757.7|5
1606754240000|2020-11-30 16:37:20|3763.8|3757.8|3764.2|3758.2|3764.2|3758.2|3763.8|3757.8|2
1606754250000|2020-11-30 16:37:30|||||||||18
1606754260000|2020-11-30 16:37:40|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|7
1606754270000|2020-11-30 16:37:50|3764.1|3758.1|3764.2|3758.2|3764.2|3758.2|3764.1|3758.1|1
1606754280000|2020-11-30 16:38:00|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.7|3758.7|6
1606754290000|2020-11-30 16:38:10|||||||||1
1606754300000|2020-11-30 16:38:20|3765.4|3759.4|3766.2|3760.2|3766.2|3760.2|3765.4|3759.4|4
1606754310000|2020-11-30 16:38:30|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|2
1606754320000|2020-11-30 16:38:40|3765.7|3759.7|3765.7|3759.7|3766.2|3760.2|3765.7|3759.7|3
1606754330000|2020-11-30 16:38:50|3765.3|3759.3|3764.2|3758.2|3765.7|3759.7|3764.2|3758.2|64
1606754340000|2020-11-30 16:39:00|3765.2|3759.2|3764.7|3758.7|3765.2|3759.2|3764.2|3758.2|9
1606754350000|2020-11-30 16:39:10|3764.8|3758.8|3765.2|3759.2|3765.2|3759.2|3764.8|3758.8|23
1606754360000|2020-11-30 16:39:20|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3
1606754370000|2020-11-30 16:39:30|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|5
1606754380000|2020-11-30 16:39:40|3765.3|3759.3|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|3
1606754390000|2020-11-30 16:39:50|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.7|3758.7|6
1606754400000|2020-11-30 16:40:00|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.3|3758.3|4
1606754410000|2020-11-30 16:40:10|3764.7|3758.7|3764.2|3758.2|3764.7|3758.7|3764.2|3758.2|11
1606754420000|2020-11-30 16:40:20|3764.3|3758.3|3765.2|3759.2|3765.2|3759.2|3764.3|3758.3|6
1606754430000|2020-11-30 16:40:30|||||||||2
1606754440000|2020-11-30 16:40:40|3765.1|3759.1|3764.2|3758.2|3765.1|3759.1|3764.2|3758.2|30
1606754460000|2020-11-30 16:41:00|||||||||3
1606754470000|2020-11-30 16:41:10|||||||||1
1606754480000|2020-11-30 16:41:20|||||||||1
1606754490000|2020-11-30 16:41:30|||||||||10
1606754500000|2020-11-30 16:41:40|3765.2|3759.2|3764.2|3758.2|3765.2|3759.2|3764.2|3758.2|9
1606754510000|2020-11-30 16:41:50|||||||||2
1606754520000|2020-11-30 16:42:00|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|1
1606754530000|2020-11-30 16:42:10|3764.3|3758.3|3765.2|3759.2|3765.2|3759.2|3764.2|3758.2|2
1606754540000|2020-11-30 16:42:20|3764.8|3758.8|3764.2|3758.2|3764.8|3758.8|3764.2|3758.2|2
1606754550000|2020-11-30 16:42:30|3765.2|3759.2|3764.2|3758.2|3765.2|3759.2|3764.2|3758.2|5
1606754570000|2020-11-30 16:42:50|||||||||7
1606754580000|2020-11-30 16:43:00|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.2|3758.2|8
1606754590000|2020-11-30 16:43:10|3765.1|3759.1|3764.2|3758.2|3765.1|3759.1|3764.2|3758.2|4
1606754610000|2020-11-30 16:43:30|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|9
1606754620000|2020-11-30 16:43:40|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.3|3758.3|10
1606754630000|2020-11-30 16:43:50|||||||||8
1606754640000|2020-11-30 16:44:00|||||||||4
1606754650000|2020-11-30 16:44:10|||||||||1
1606754660000|2020-11-30 16:44:20|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|6
1606754670000|2020-11-30 16:44:30|3764.1|3758.1|3763.7|3757.7|3764.1|3758.1|3763.7|3757.7|20
1606754700000|2020-11-30 16:45:00|3764.1|3758.1|3764.2|3758.2|3764.2|3758.2|3764.1|3758.1|15
1606754720000|2020-11-30 16:45:20|||||||||2
1606754750000|2020-11-30 16:45:50|||||||||25
1606754770000|2020-11-30 16:46:10|||||||||4
1606754780000|2020-11-30 16:46:20|3763.2|3757.2|3764.2|3758.2|3764.2|3758.2|3763.2|3757.2|23
1606754790000|2020-11-30 16:46:30|3763.7|3757.7|3764.2|3758.2|3764.2|3758.2|3763.2|3757.2|13
1606754800000|2020-11-30 16:46:40|||||||||12
1606754810000|2020-11-30 16:46:50|||||||||3
1606754820000|2020-11-30 16:47:00|3764.3|3758.3|3765.2|3759.2|3765.2|3759.2|3764.3|3758.3|23
1606754840000|2020-11-30 16:47:20|||||||||3
1606754860000|2020-11-30 16:47:40|3764.7|3758.7|3765.2|3759.2|3765.2|3759.2|3764.2|3758.2|5
1606754870000|2020-11-30 16:47:50|3764.8|3758.8|3765.2|3759.2|3765.2|3759.2|3764.2|3758.2|2
1606754880000|2020-11-30 16:48:00|3764.8|3758.8|3765.2|3759.2|3765.2|3759.2|3764.8|3758.8|8
1606754890000|2020-11-30 16:48:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|11
1606754900000|2020-11-30 16:48:20|3765.6|3759.6|3765.7|3759.7|3765.8|3759.8|3765.2|3759.2|7
1606754910000|2020-11-30 16:48:30|3765.8|3759.8|3766.2|3760.2|3766.2|3760.2|3765.8|3759.8|18
1606754920000|2020-11-30 16:48:40|||||||||3
1606754930000|2020-11-30 16:48:50|3765.8|3759.8|3766.2|3760.2|3766.2|3760.2|3765.2|3759.2|12
1606754940000|2020-11-30 16:49:00|||||||||2
1606754950000|2020-11-30 16:49:10|||||||||1
1606754960000|2020-11-30 16:49:20|||||||||3
1606754970000|2020-11-30 16:49:30|||||||||2
1606754980000|2020-11-30 16:49:40|3767.2|3761.2|3768.2|3762.2|3768.2|3762.2|3767.2|3761.2|7
1606754990000|2020-11-30 16:49:50|3768.7|3762.7|3768.7|3762.7|3769.2|3763.2|3768.7|3762.7|7
1606755000000|2020-11-30 16:50:00|3768.3|3762.3|3768.7|3762.7|3769.2|3763.2|3768.2|3762.2|12
1606755010000|2020-11-30 16:50:10|3768.6|3762.6|3768.7|3762.7|3769.2|3763.2|3768.2|3762.2|5
1606755020000|2020-11-30 16:50:20|3768.6|3762.6|3768.7|3762.7|3769.2|3763.2|3768.2|3762.2|6
1606755030000|2020-11-30 16:50:30|3768.6|3762.6|3768.2|3762.2|3768.6|3762.6|3768.2|3762.2|3
1606755040000|2020-11-30 16:50:40|3767.2|3761.2|3766.2|3760.2|3767.2|3761.2|3766.2|3760.2|5
1606755060000|2020-11-30 16:51:00|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|2
1606755070000|2020-11-30 16:51:10|||||||||3
1606755080000|2020-11-30 16:51:20|||||||||1
1606755090000|2020-11-30 16:51:30|3764.7|3758.7|3766.2|3760.2|3766.2|3760.2|3764.7|3758.7|109
1606755100000|2020-11-30 16:51:40|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.2|3759.2|4
1606755110000|2020-11-30 16:51:50|||||||||4
1606755120000|2020-11-30 16:52:00|3765.3|3759.3|3765.2|3759.2|3765.3|3759.3|3765.2|3759.2|2
1606755130000|2020-11-30 16:52:10|3765.1|3759.1|3764.7|3758.7|3765.1|3759.1|3764.7|3758.7|6
1606755140000|2020-11-30 16:52:20|3764.8|3758.8|3766.2|3760.2|3766.2|3760.2|3764.8|3758.8|13
1606755150000|2020-11-30 16:52:30|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|1
1606755160000|2020-11-30 16:52:40|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|4
1606755170000|2020-11-30 16:52:50|||||||||2
1606755180000|2020-11-30 16:53:00|||||||||3
1606755190000|2020-11-30 16:53:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1606755200000|2020-11-30 16:53:20|3765.6|3759.6|3765.2|3759.2|3765.6|3759.6|3765.2|3759.2|1
1606755210000|2020-11-30 16:53:30|3765.3|3759.3|3766.2|3760.2|3766.2|3760.2|3765.3|3759.3|8
1606755220000|2020-11-30 16:53:40|||||||||12
1606755240000|2020-11-30 16:54:00|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3764.2|3758.2|45
1606755250000|2020-11-30 16:54:10|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|2
1606755260000|2020-11-30 16:54:20|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|0
1606755270000|2020-11-30 16:54:30|3763.2|3757.2|3764.2|3758.2|3764.2|3758.2|3763.2|3757.2|121
1606755280000|2020-11-30 16:54:40|3763.7|3757.7|3763.2|3757.2|3763.7|3757.7|3763.2|3757.2|5
1606755290000|2020-11-30 16:54:50|3763.1|3757.1|3763.2|3757.2|3763.2|3757.2|3763.1|3757.1|4
1606755300000|2020-11-30 16:55:00|3763.1|3757.1|3762.7|3756.7|3763.2|3757.2|3762.7|3756.7|3
1606755310000|2020-11-30 16:55:10|3763.1|3757.1|3762.2|3756.2|3763.2|3757.2|3762.2|3756.2|2
1606755320000|2020-11-30 16:55:20|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|6
1606755330000|2020-11-30 16:55:30|3763.1|3757.1|3762.2|3756.2|3763.1|3757.1|3762.2|3756.2|2
1606755340000|2020-11-30 16:55:40|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|2
1606755350000|2020-11-30 16:55:50|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|0
1606755360000|2020-11-30 16:56:00|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|2
1606755370000|2020-11-30 16:56:10|3762.6|3756.6|3762.2|3756.2|3762.6|3756.6|3762.2|3756.2|3
1606755380000|2020-11-30 16:56:20|||||||||2
1606755390000|2020-11-30 16:56:30|||||||||1
1606755400000|2020-11-30 16:56:40|||||||||13
1606755410000|2020-11-30 16:56:50|||||||||1
1606755420000|2020-11-30 16:57:00|||||||||4
1606755440000|2020-11-30 16:57:20|||||||||3
1606755450000|2020-11-30 16:57:30|||||||||4
1606755460000|2020-11-30 16:57:40|||||||||7
1606755470000|2020-11-30 16:57:50|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|6
1606755480000|2020-11-30 16:58:00|||||||||1
1606755490000|2020-11-30 16:58:10|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|4
1606755500000|2020-11-30 16:58:20|||||||||2
1606755510000|2020-11-30 16:58:30|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|8
1606755520000|2020-11-30 16:58:40|||||||||18
1606755530000|2020-11-30 16:58:50|3763.1|3757.1|3763.7|3757.7|3763.7|3757.7|3763.1|3757.1|12
1606755540000|2020-11-30 16:59:00|3763.8|3757.8|3763.2|3757.2|3763.8|3757.8|3763.2|3757.2|3
1606755550000|2020-11-30 16:59:10|||||||||3
1606755560000|2020-11-30 16:59:20|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3
1606755570000|2020-11-30 16:59:30|3763.1|3757.1|3763.2|3757.2|3763.2|3757.2|3762.7|3756.7|5
1606755580000|2020-11-30 16:59:40|3763.1|3757.1|3762.2|3756.2|3763.2|3757.2|3762.2|3756.2|9
1606755590000|2020-11-30 16:59:50|||||||||5
1606755600000|2020-11-30 17:00:00|3762.7|3756.7|3763.2|3757.2|3763.2|3757.2|3762.2|3756.2|16
1606755610000|2020-11-30 17:00:10|3764.2|3758.2|3764.7|3758.7|3764.7|3758.7|3764.2|3758.2|19
1606755620000|2020-11-30 17:00:20|3764.8|3758.8|3764.2|3758.2|3765.2|3759.2|3764.2|3758.2|2
1606755630000|2020-11-30 17:00:30|3763.7|3757.7|3763.2|3757.2|3763.7|3757.7|3763.2|3757.2|6
1606755640000|2020-11-30 17:00:40|3763.1|3757.1|3763.2|3757.2|3763.2|3757.2|3762.7|3756.7|1
1606755650000|2020-11-30 17:00:50|||||||||4
1606755660000|2020-11-30 17:01:00|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|7
1606755670000|2020-11-30 17:01:10|3763.8|3757.8|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|20
1606755680000|2020-11-30 17:01:20|3763.6|3757.6|3763.7|3757.7|3763.7|3757.7|3763.6|3757.6|1
1606755690000|2020-11-30 17:01:30|3764.2|3758.2|3763.7|3757.7|3764.2|3758.2|3763.6|3757.6|9
1606755700000|2020-11-30 17:01:40|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|3763.2|3757.2|1
1606755710000|2020-11-30 17:01:50|3763.7|3757.7|3763.2|3757.2|3763.7|3757.7|3763.2|3757.2|5
1606755720000|2020-11-30 17:02:00|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|14
1606755730000|2020-11-30 17:02:10|3763.8|3757.8|3764.1|3758.1|3764.2|3758.2|3763.8|3757.8|1
1606755740000|2020-11-30 17:02:20|3763.1|3757.1|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|12
1606755750000|2020-11-30 17:02:30|||||||||2
1606755760000|2020-11-30 17:02:40|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|14
1606755770000|2020-11-30 17:02:50|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|1
1606755780000|2020-11-30 17:03:00|3763.7|3757.7|3764.1|3758.1|3764.1|3758.1|3763.7|3757.7|12
1606755790000|2020-11-30 17:03:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|1
1606755810000|2020-11-30 17:03:30|||||||||1
1606755820000|2020-11-30 17:03:40|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|8
1606755830000|2020-11-30 17:03:50|3762.6|3756.6|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|4
1606755840000|2020-11-30 17:04:00|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|11
1606755850000|2020-11-30 17:04:10|3761.7|3755.7|3761.1|3755.1|3761.7|3755.7|3761.1|3755.1|4
1606755860000|2020-11-30 17:04:20|||||||||2
1606755890000|2020-11-30 17:04:50|||||||||58
1606755900000|2020-11-30 17:05:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|33
1606755910000|2020-11-30 17:05:10|3762.2|3756.2|3763.1|3757.1|3763.1|3757.1|3762.2|3756.2|7
1606755920000|2020-11-30 17:05:20|||||||||2
1606755930000|2020-11-30 17:05:30|3762.7|3756.7|3762.1|3756.1|3762.7|3756.7|3762.1|3756.1|8
1606755940000|2020-11-30 17:05:40|3762.6|3756.6|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|2
1606755950000|2020-11-30 17:05:50|3762.1|3756.1|3763.1|3757.1|3763.1|3757.1|3762.1|3756.1|5
1606755960000|2020-11-30 17:06:00|3762.1|3756.1|3762.1|3756.1|3762.7|3756.7|3762.1|3756.1|6
1606755970000|2020-11-30 17:06:10|3761.7|3755.7|3761.1|3755.1|3761.7|3755.7|3761.1|3755.1|13
1606755980000|2020-11-30 17:06:20|3761.2|3755.2|3761.7|3755.7|3762.1|3756.1|3761.2|3755.2|52
1606755990000|2020-11-30 17:06:30|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1606756000000|2020-11-30 17:06:40|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.1|3755.1|0
1606756010000|2020-11-30 17:06:50|3761.3|3755.3|3761.2|3755.2|3761.7|3755.7|3761.1|3755.1|4
1606756020000|2020-11-30 17:07:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|5
1606756030000|2020-11-30 17:07:10|||||||||2
1606756040000|2020-11-30 17:07:20|||||||||1
1606756050000|2020-11-30 17:07:30|||||||||2
1606756070000|2020-11-30 17:07:50|||||||||7
1606756080000|2020-11-30 17:08:00|||||||||19
1606756090000|2020-11-30 17:08:10|3760.1|3754.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|23
1606756100000|2020-11-30 17:08:20|3760.7|3754.7|3761.7|3755.7|3761.7|3755.7|3760.7|3754.7|4
1606756110000|2020-11-30 17:08:30|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|7
1606756120000|2020-11-30 17:08:40|||||||||13
1606756130000|2020-11-30 17:08:50|3760.7|3754.7|3760.7|3754.7|3761.1|3755.1|3760.1|3754.1|10
1606756140000|2020-11-30 17:09:00|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1606756150000|2020-11-30 17:09:10|||||||||22
1606756160000|2020-11-30 17:09:20|3759.3|3753.3|3759.2|3753.2|3759.3|3753.3|3759.2|3753.2|19
1606756170000|2020-11-30 17:09:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.2|3753.2|19
1606756180000|2020-11-30 17:09:40|3760.2|3754.2|3761.1|3755.1|3761.1|3755.1|3760.2|3754.2|6
1606756190000|2020-11-30 17:09:50|3761.2|3755.2|3761.1|3755.1|3761.2|3755.2|3761.1|3755.1|18
1606756200000|2020-11-30 17:10:00|3761.2|3755.2|3761.1|3755.1|3761.7|3755.7|3761.1|3755.1|11
1606756220000|2020-11-30 17:10:20|||||||||2
1606756230000|2020-11-30 17:10:30|3760.1|3754.1|3760.7|3754.7|3760.7|3754.7|3760.1|3754.1|16
1606756240000|2020-11-30 17:10:40|3760.6|3754.6|3761|3755|3761|3755|3760.6|3754.6|2
1606756250000|2020-11-30 17:10:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3
1606756260000|2020-11-30 17:11:00|3760|3754|3760|3754|3760.5|3754.5|3760|3754|2
1606756270000|2020-11-30 17:11:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|7
1606756280000|2020-11-30 17:11:20|3760|3754|3760|3754|3760.1|3754.1|3760|3754|9
1606756290000|2020-11-30 17:11:30|3760.1|3754.1|3760|3754|3760.1|3754.1|3760|3754|5
1606756300000|2020-11-30 17:11:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|22
1606756310000|2020-11-30 17:11:50|||||||||3
1606756320000|2020-11-30 17:12:00|3759.2|3753.2|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|3
1606756330000|2020-11-30 17:12:10|||||||||38
1606756340000|2020-11-30 17:12:20|3759.7|3753.7|3759.1|3753.1|3759.7|3753.7|3759.1|3753.1|22
1606756350000|2020-11-30 17:12:30|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|0
1606756360000|2020-11-30 17:12:40|3759.2|3753.2|3759.7|3753.7|3759.7|3753.7|3759.2|3753.2|10
1606756370000|2020-11-30 17:12:50|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|1
1606756390000|2020-11-30 17:13:10|3760.2|3754.2|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|6
1606756400000|2020-11-30 17:13:20|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1606756410000|2020-11-30 17:13:30|3760.2|3754.2|3761.1|3755.1|3761.1|3755.1|3760.2|3754.2|5
1606756420000|2020-11-30 17:13:40|3760.1|3754.1|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|3
1606756430000|2020-11-30 17:13:50|||||||||2
1606756440000|2020-11-30 17:14:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|11
1606756450000|2020-11-30 17:14:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|5
1606756460000|2020-11-30 17:14:20|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|13
1606756470000|2020-11-30 17:14:30|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|4
1606756480000|2020-11-30 17:14:40|||||||||1
1606756490000|2020-11-30 17:14:50|3760.7|3754.7|3760.1|3754.1|3760.7|3754.7|3760.1|3754.1|5
1606756500000|2020-11-30 17:15:00|||||||||9
1606756510000|2020-11-30 17:15:10|||||||||5
1606756520000|2020-11-30 17:15:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|17
1606756530000|2020-11-30 17:15:30|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|27
1606756540000|2020-11-30 17:15:40|3759.7|3753.7|3759.6|3753.6|3759.7|3753.7|3759.6|3753.6|8
1606756550000|2020-11-30 17:15:50|3759.1|3753.1|3759.2|3753.2|3759.2|3753.2|3759.1|3753.1|1
1606756560000|2020-11-30 17:16:00|||||||||6
1606756570000|2020-11-30 17:16:10|||||||||3
1606756580000|2020-11-30 17:16:20|||||||||1
1606756590000|2020-11-30 17:16:30|||||||||5
1606756600000|2020-11-30 17:16:40|||||||||8
1606756610000|2020-11-30 17:16:50|||||||||4
1606756620000|2020-11-30 17:17:00|||||||||45
1606756630000|2020-11-30 17:17:10|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|27
1606756640000|2020-11-30 17:17:20|||||||||2
1606756650000|2020-11-30 17:17:30|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|9
1606756660000|2020-11-30 17:17:40|||||||||3
1606756670000|2020-11-30 17:17:50|||||||||3
1606756680000|2020-11-30 17:18:00|||||||||1
1606756690000|2020-11-30 17:18:10|||||||||2
1606756710000|2020-11-30 17:18:30|||||||||4
1606756720000|2020-11-30 17:18:40|||||||||15
1606756740000|2020-11-30 17:19:00|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|14
1606756760000|2020-11-30 17:19:20|3761.2|3755.2|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|49
1606756770000|2020-11-30 17:19:30|3760.2|3754.2|3761.2|3755.2|3761.2|3755.2|3760.2|3754.2|9
1606756780000|2020-11-30 17:19:40|3760.7|3754.7|3760.2|3754.2|3760.7|3754.7|3760.2|3754.2|4
1606756790000|2020-11-30 17:19:50|||||||||6
1606756800000|2020-11-30 17:20:00|3759.7|3753.7|3759.2|3753.2|3760.2|3754.2|3759.2|3753.2|6
1606756810000|2020-11-30 17:20:10|3759.7|3753.7|3760.2|3754.2|3760.2|3754.2|3759.7|3753.7|5
1606756820000|2020-11-30 17:20:20|3759.7|3753.7|3759.2|3753.2|3759.7|3753.7|3759.2|3753.2|3
1606756830000|2020-11-30 17:20:30|3758.2|3752.2|3757.2|3751.2|3758.2|3752.2|3757.2|3751.2|47
1606756840000|2020-11-30 17:20:40|3756.8|3750.8|3757.3|3751.3|3758.2|3752.2|3756.8|3750.8|21
1606756850000|2020-11-30 17:20:50|3758.2|3752.2|3758.2|3752.2|3758.8|3752.8|3758.2|3752.2|48
1606756860000|2020-11-30 17:21:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3
1606756880000|2020-11-30 17:21:20|3757.2|3751.2|3757.2|3751.2|3757.3|3751.3|3757.2|3751.2|2
1606756890000|2020-11-30 17:21:30|3757.3|3751.3|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|7
1606756900000|2020-11-30 17:21:40|3757.2|3751.2|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|21
1606756910000|2020-11-30 17:21:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1606756920000|2020-11-30 17:22:00|||||||||4
1606756930000|2020-11-30 17:22:10|3756.1|3750.1|3755.3|3749.3|3756.1|3750.1|3755.3|3749.3|32
1606756940000|2020-11-30 17:22:20|3756.2|3750.2|3755.3|3749.3|3756.2|3750.2|3755.3|3749.3|15
1606756950000|2020-11-30 17:22:30|||||||||1
1606756960000|2020-11-30 17:22:40|3756.3|3750.3|3756.2|3750.2|3756.3|3750.3|3756.2|3750.2|49
1606756970000|2020-11-30 17:22:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|2
1606756980000|2020-11-30 17:23:00|3756.2|3750.2|3755.8|3749.8|3756.2|3750.2|3755.8|3749.8|5
1606756990000|2020-11-30 17:23:10|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1606757000000|2020-11-30 17:23:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|1
1606757010000|2020-11-30 17:23:30|3756.2|3750.2|3756.2|3750.2|3756.3|3750.3|3756.2|3750.2|3
1606757020000|2020-11-30 17:23:40|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.2|3750.2|0
1606757030000|2020-11-30 17:23:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1606757040000|2020-11-30 17:24:00|3755.8|3749.8|3756.2|3750.2|3756.2|3750.2|3755.8|3749.8|6
1606757050000|2020-11-30 17:24:10|3755.8|3749.8|3756.2|3750.2|3756.2|3750.2|3755.8|3749.8|2
1606757060000|2020-11-30 17:24:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1606757070000|2020-11-30 17:24:30|3757.2|3751.2|3757.3|3751.3|3757.3|3751.3|3757.2|3751.2|5
1606757080000|2020-11-30 17:24:40|3757.2|3751.2|3756.3|3750.3|3757.2|3751.2|3756.3|3750.3|5
1606757090000|2020-11-30 17:24:50|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3
1606757100000|2020-11-30 17:25:00|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|2
1606757110000|2020-11-30 17:25:10|3757.2|3751.2|3757.3|3751.3|3757.3|3751.3|3757.2|3751.2|0
1606757120000|2020-11-30 17:25:20|||||||||2
1606757130000|2020-11-30 17:25:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|7
1606757140000|2020-11-30 17:25:40|||||||||2
1606757150000|2020-11-30 17:25:50|3757.2|3751.2|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|1
1606757160000|2020-11-30 17:26:00|||||||||2
1606757170000|2020-11-30 17:26:10|||||||||1
1606757190000|2020-11-30 17:26:30|||||||||2
1606757200000|2020-11-30 17:26:40|||||||||1
1606757210000|2020-11-30 17:26:50|||||||||5
1606757220000|2020-11-30 17:27:00|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|20
1606757250000|2020-11-30 17:27:30|3757.2|3751.2|3756.8|3750.8|3757.2|3751.2|3756.8|3750.8|7
1606757270000|2020-11-30 17:27:50|3757.2|3751.2|3757.3|3751.3|3757.3|3751.3|3757.2|3751.2|3
1606757290000|2020-11-30 17:28:10|||||||||11
1606757300000|2020-11-30 17:28:20|3757.8|3751.8|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|18
1606757310000|2020-11-30 17:28:30|3757.7|3751.7|3757.3|3751.3|3757.7|3751.7|3757.3|3751.3|1
1606757320000|2020-11-30 17:28:40|||||||||1
1606757330000|2020-11-30 17:28:50|||||||||7
1606757340000|2020-11-30 17:29:00|3756.8|3750.8|3756.8|3750.8|3757.2|3751.2|3756.8|3750.8|5
1606757350000|2020-11-30 17:29:10|3757.2|3751.2|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|2
1606757360000|2020-11-30 17:29:20|||||||||1
1606757410000|2020-11-30 17:30:10|||||||||1
1606757420000|2020-11-30 17:30:20|3755.8|3749.8|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|22
1606757430000|2020-11-30 17:30:30|3755.8|3749.8|3755.3|3749.3|3755.8|3749.8|3755.3|3749.3|8
1606757440000|2020-11-30 17:30:40|3754.8|3748.8|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|11
1606757450000|2020-11-30 17:30:50|3754.7|3748.7|3754.3|3748.3|3755.3|3749.3|3754.3|3748.3|9
1606757460000|2020-11-30 17:31:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|9
1606757470000|2020-11-30 17:31:10|3755.2|3749.2|3755.3|3749.3|3755.3|3749.3|3754.3|3748.3|10
1606757500000|2020-11-30 17:31:40|||||||||1
1606757510000|2020-11-30 17:31:50|||||||||1
1606757530000|2020-11-30 17:32:10|||||||||1
1606757540000|2020-11-30 17:32:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|2
1606757550000|2020-11-30 17:32:30|||||||||2
1606757560000|2020-11-30 17:32:40|||||||||1
1606757570000|2020-11-30 17:32:50|||||||||1
1606757580000|2020-11-30 17:33:00|||||||||9
1606757590000|2020-11-30 17:33:10|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.3|3749.3|4
1606757600000|2020-11-30 17:33:20|3755.3|3749.3|3755.8|3749.8|3755.8|3749.8|3755.3|3749.3|8
1606757610000|2020-11-30 17:33:30|3755.7|3749.7|3755.3|3749.3|3755.7|3749.7|3755.3|3749.3|3
1606757620000|2020-11-30 17:33:40|||||||||1
1606757640000|2020-11-30 17:34:00|||||||||4
1606757650000|2020-11-30 17:34:10|||||||||1
1606757660000|2020-11-30 17:34:20|||||||||1
1606757670000|2020-11-30 17:34:30|||||||||4
1606757680000|2020-11-30 17:34:40|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|7
1606757690000|2020-11-30 17:34:50|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|6
1606757700000|2020-11-30 17:35:00|||||||||6
1606757710000|2020-11-30 17:35:10|3755.8|3749.8|3755.3|3749.3|3755.8|3749.8|3755.3|3749.3|2
1606757720000|2020-11-30 17:35:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|5
1606757730000|2020-11-30 17:35:30|3756.2|3750.2|3755.3|3749.3|3756.2|3750.2|3755.3|3749.3|11
1606757740000|2020-11-30 17:35:40|||||||||5
1606757750000|2020-11-30 17:35:50|3755.7|3749.7|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|17
1606757760000|2020-11-30 17:36:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|4
1606757770000|2020-11-30 17:36:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|2
1606757780000|2020-11-30 17:36:20|||||||||4
1606757800000|2020-11-30 17:36:40|3755.3|3749.3|3754.3|3748.3|3755.3|3749.3|3754.3|3748.3|79
1606757810000|2020-11-30 17:36:50|||||||||1
1606757820000|2020-11-30 17:37:00|3753.3|3747.3|3752.3|3746.3|3753.3|3747.3|3752.3|3746.3|47
1606757830000|2020-11-30 17:37:10|3751.3|3745.3|3751.3|3745.3|3751.8|3745.8|3750.3|3744.3|25
1606757840000|2020-11-30 17:37:20|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|10
1606757850000|2020-11-30 17:37:30|3751.3|3745.3|3750.3|3744.3|3751.3|3745.3|3750.3|3744.3|9
1606757860000|2020-11-30 17:37:40|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|16
1606757870000|2020-11-30 17:37:50|3750.8|3744.8|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|8
1606757880000|2020-11-30 17:38:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|1
1606757890000|2020-11-30 17:38:10|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3
1606757900000|2020-11-30 17:38:20|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|1
1606757910000|2020-11-30 17:38:30|||||||||2
1606757920000|2020-11-30 17:38:40|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|5
1606757930000|2020-11-30 17:38:50|||||||||5
1606757940000|2020-11-30 17:39:00|||||||||2
1606757950000|2020-11-30 17:39:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|13
1606757960000|2020-11-30 17:39:20|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|14
1606757970000|2020-11-30 17:39:30|||||||||11
1606757980000|2020-11-30 17:39:40|||||||||1
1606757990000|2020-11-30 17:39:50|3755.3|3749.3|3754.3|3748.3|3755.3|3749.3|3754.3|3748.3|5
1606758000000|2020-11-30 17:40:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|10
1606758010000|2020-11-30 17:40:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|0
1606758020000|2020-11-30 17:40:20|3752.3|3746.3|3754.3|3748.3|3754.3|3748.3|3752.3|3746.3|19
1606758030000|2020-11-30 17:40:30|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|8
1606758040000|2020-11-30 17:40:40|3753.4|3747.4|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|3
1606758050000|2020-11-30 17:40:50|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.3|3748.3|12
1606758060000|2020-11-30 17:41:00|3754.8|3748.8|3756.3|3750.3|3756.3|3750.3|3754.8|3748.8|5
1606758090000|2020-11-30 17:41:30|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|9
1606758100000|2020-11-30 17:41:40|||||||||1
1606758110000|2020-11-30 17:41:50|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|6
1606758120000|2020-11-30 17:42:00|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|5
1606758130000|2020-11-30 17:42:10|||||||||37
1606758140000|2020-11-30 17:42:20|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|8
1606758150000|2020-11-30 17:42:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|21
1606758160000|2020-11-30 17:42:40|||||||||10
1606758170000|2020-11-30 17:42:50|3758.4|3752.4|3758.3|3752.3|3758.4|3752.4|3758.3|3752.3|13
1606758180000|2020-11-30 17:43:00|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|4
1606758190000|2020-11-30 17:43:10|3757.4|3751.4|3757.8|3751.8|3757.8|3751.8|3757.3|3751.3|5
1606758200000|2020-11-30 17:43:20|||||||||3
1606758210000|2020-11-30 17:43:30|||||||||2
1606758220000|2020-11-30 17:43:40|3758.3|3752.3|3757.3|3751.3|3758.3|3752.3|3757.3|3751.3|3
1606758230000|2020-11-30 17:43:50|||||||||1
1606758240000|2020-11-30 17:44:00|||||||||2
1606758250000|2020-11-30 17:44:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3
1606758260000|2020-11-30 17:44:20|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|5
1606758270000|2020-11-30 17:44:30|3756.4|3750.4|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|1
1606758280000|2020-11-30 17:44:40|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|0
1606758290000|2020-11-30 17:44:50|||||||||2
1606758300000|2020-11-30 17:45:00|3756.3|3750.3|3757.8|3751.8|3757.8|3751.8|3756.3|3750.3|26
1606758310000|2020-11-30 17:45:10|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1606758320000|2020-11-30 17:45:20|||||||||15
1606758340000|2020-11-30 17:45:40|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|6
1606758350000|2020-11-30 17:45:50|||||||||2
1606758360000|2020-11-30 17:46:00|||||||||7
1606758370000|2020-11-30 17:46:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|5
1606758380000|2020-11-30 17:46:20|3756.4|3750.4|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|3
1606758390000|2020-11-30 17:46:30|||||||||5
1606758400000|2020-11-30 17:46:40|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|18
1606758410000|2020-11-30 17:46:50|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|56
1606758420000|2020-11-30 17:47:00|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|10
1606758430000|2020-11-30 17:47:10|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|5
1606758440000|2020-11-30 17:47:20|||||||||3
1606758450000|2020-11-30 17:47:30|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.3|3751.3|12
1606758460000|2020-11-30 17:47:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|1
1606758470000|2020-11-30 17:47:50|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|8
1606758480000|2020-11-30 17:48:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|10
1606758510000|2020-11-30 17:48:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|7
1606758520000|2020-11-30 17:48:40|3758.4|3752.4|3759.3|3753.3|3759.3|3753.3|3758.4|3752.4|5
1606758530000|2020-11-30 17:48:50|||||||||1
1606758540000|2020-11-30 17:49:00|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|14
1606758550000|2020-11-30 17:49:10|||||||||3
1606758560000|2020-11-30 17:49:20|3760.4|3754.4|3762.3|3756.3|3762.3|3756.3|3760.4|3754.4|8
1606758570000|2020-11-30 17:49:30|3761.8|3755.8|3764.3|3758.3|3764.3|3758.3|3761.8|3755.8|14
1606758580000|2020-11-30 17:49:40|3763.3|3757.3|3764.3|3758.3|3764.3|3758.3|3763.3|3757.3|32
1606758590000|2020-11-30 17:49:50|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|15
1606758600000|2020-11-30 17:50:00|||||||||3
1606758610000|2020-11-30 17:50:10|||||||||4
1606758620000|2020-11-30 17:50:20|||||||||2
1606758630000|2020-11-30 17:50:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3762.3|3756.3|27
1606758640000|2020-11-30 17:50:40|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|11
1606758650000|2020-11-30 17:50:50|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|13
1606758660000|2020-11-30 17:51:00|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.3|3759.3|103
1606758670000|2020-11-30 17:51:10|3766.3|3760.3|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|16
1606758680000|2020-11-30 17:51:20|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|4
1606758690000|2020-11-30 17:51:30|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|40
1606758700000|2020-11-30 17:51:40|3765.4|3759.4|3765.3|3759.3|3765.4|3759.4|3765.3|3759.3|24
1606758710000|2020-11-30 17:51:50|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.3|3758.3|5
1606758720000|2020-11-30 17:52:00|||||||||6
1606758740000|2020-11-30 17:52:20|3764.8|3758.8|3764.8|3758.8|3765.3|3759.3|3764.8|3758.8|2
1606758760000|2020-11-30 17:52:40|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|10
1606758770000|2020-11-30 17:52:50|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|170
1606758780000|2020-11-30 17:53:00|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|13
1606758790000|2020-11-30 17:53:10|3766.3|3760.3|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|15
1606758800000|2020-11-30 17:53:20|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|2
1606758810000|2020-11-30 17:53:30|||||||||13
1606758820000|2020-11-30 17:53:40|||||||||1
1606758830000|2020-11-30 17:53:50|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|40
1606758840000|2020-11-30 17:54:00|3766|3760|3765.5|3759.5|3766|3760|3765.5|3759.5|10
1606758850000|2020-11-30 17:54:10|3766.5|3760.5|3767|3761|3767|3761|3766.5|3760.5|34
1606758860000|2020-11-30 17:54:20|3766.9|3760.9|3766.5|3760.5|3766.9|3760.9|3766.5|3760.5|5
1606758870000|2020-11-30 17:54:30|||||||||7
1606758880000|2020-11-30 17:54:40|||||||||7
1606758890000|2020-11-30 17:54:50|||||||||1
1606758900000|2020-11-30 17:55:00|3768.5|3762.5|3768|3762|3768.5|3762.5|3767.5|3761.5|17
1606758910000|2020-11-30 17:55:10|3768.4|3762.4|3768.5|3762.5|3768.5|3762.5|3768.4|3762.4|2
1606758920000|2020-11-30 17:55:20|||||||||31
1606758930000|2020-11-30 17:55:30|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|8
1606758940000|2020-11-30 17:55:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|8
1606758950000|2020-11-30 17:55:50|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|20
1606758960000|2020-11-30 17:56:00|3768|3762|3768|3762|3768|3762|3767.5|3761.5|9
1606758970000|2020-11-30 17:56:10|3767.9|3761.9|3768|3762|3768.4|3762.4|3767.5|3761.5|7
1606758980000|2020-11-30 17:56:20|3767.5|3761.5|3767.4|3761.4|3768|3762|3767.4|3761.4|4
1606758990000|2020-11-30 17:56:30|3767.9|3761.9|3767.5|3761.5|3767.9|3761.9|3767.5|3761.5|15
1606759010000|2020-11-30 17:56:50|3768.4|3762.4|3767.5|3761.5|3768.4|3762.4|3767.5|3761.5|4
1606759020000|2020-11-30 17:57:00|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|1
1606759030000|2020-11-30 17:57:10|||||||||35
1606759040000|2020-11-30 17:57:20|||||||||4
1606759060000|2020-11-30 17:57:40|3767.5|3761.5|3767.4|3761.4|3767.5|3761.5|3767.4|3761.4|0
1606759070000|2020-11-30 17:57:50|3768|3762|3767.4|3761.4|3768|3762|3767.4|3761.4|2
1606759080000|2020-11-30 17:58:00|||||||||1
1606759090000|2020-11-30 17:58:10|||||||||4
1606759100000|2020-11-30 17:58:20|||||||||23
1606759110000|2020-11-30 17:58:30|3767.5|3761.5|3767.4|3761.4|3768.4|3762.4|3767.4|3761.4|12
1606759120000|2020-11-30 17:58:40|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|0
1606759130000|2020-11-30 17:58:50|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3
1606759140000|2020-11-30 17:59:00|3767.5|3761.5|3767.4|3761.4|3767.5|3761.5|3767.4|3761.4|11
1606759150000|2020-11-30 17:59:10|||||||||29
1606759160000|2020-11-30 17:59:20|||||||||14
1606759170000|2020-11-30 17:59:30|||||||||54
1606759180000|2020-11-30 17:59:40|||||||||45
1606759190000|2020-11-30 17:59:50|||||||||6
1606759200000|2020-11-30 18:00:00|3767.5|3761.5|3767.4|3761.4|3767.5|3761.5|3767.4|3761.4|16
1606759220000|2020-11-30 18:00:20|3766.4|3760.4|3765.4|3759.4|3766.4|3760.4|3765.4|3759.4|11
1606759230000|2020-11-30 18:00:30|3764.5|3758.5|3764.4|3758.4|3764.5|3758.5|3764.4|3758.4|2
1606759240000|2020-11-30 18:00:40|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|1
1606759250000|2020-11-30 18:00:50|3764.4|3758.4|3764.4|3758.4|3764.5|3758.5|3764.4|3758.4|3
1606759260000|2020-11-30 18:01:00|3763.5|3757.5|3763.4|3757.4|3763.5|3757.5|3763.4|3757.4|7
1606759270000|2020-11-30 18:01:10|||||||||3
1606759280000|2020-11-30 18:01:20|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.4|3757.4|0
1606759290000|2020-11-30 18:01:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|4
1606759300000|2020-11-30 18:01:40|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1606759310000|2020-11-30 18:01:50|3763.4|3757.4|3764|3758|3764|3758|3763.4|3757.4|6
1606759320000|2020-11-30 18:02:00|3764.4|3758.4|3763.4|3757.4|3764.4|3758.4|3763.4|3757.4|16
1606759330000|2020-11-30 18:02:10|3763.5|3757.5|3763.4|3757.4|3763.5|3757.5|3763.4|3757.4|3
1606759340000|2020-11-30 18:02:20|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.4|3756.4|32
1606759350000|2020-11-30 18:02:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|43
1606759360000|2020-11-30 18:02:40|3761.5|3755.5|3761.4|3755.4|3761.5|3755.5|3761.4|3755.4|8
1606759370000|2020-11-30 18:02:50|3760.7|3754.7|3760.7|3754.7|3761.7|3755.7|3760.7|3754.7|117
1606759380000|2020-11-30 18:03:00|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3760.5|3754.5|37
1606759390000|2020-11-30 18:03:10|3761.6|3755.6|3762.5|3756.5|3762.5|3756.5|3761.6|3755.6|16
1606759400000|2020-11-30 18:03:20|3763|3757|3765|3759|3765|3759|3763|3757|25
1606759410000|2020-11-30 18:03:30|3764.5|3758.5|3765.5|3759.5|3765.5|3759.5|3764.5|3758.5|49
1606759420000|2020-11-30 18:03:40|3765.6|3759.6|3765.5|3759.5|3765.6|3759.6|3765.5|3759.5|7
1606759430000|2020-11-30 18:03:50|3764.5|3758.5|3765.5|3759.5|3765.5|3759.5|3764.5|3758.5|51
1606759440000|2020-11-30 18:04:00|3765|3759|3764.5|3758.5|3765|3759|3764.5|3758.5|20
1606759450000|2020-11-30 18:04:10|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|8
1606759460000|2020-11-30 18:04:20|||||||||5
1606759470000|2020-11-30 18:04:30|||||||||3
1606759490000|2020-11-30 18:04:50|||||||||1
1606759510000|2020-11-30 18:05:10|||||||||19
1606759520000|2020-11-30 18:05:20|3764.4|3758.4|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|44
1606759530000|2020-11-30 18:05:30|||||||||5
1606759540000|2020-11-30 18:05:40|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.2|3757.2|15
1606759550000|2020-11-30 18:05:50|3763.7|3757.7|3763.8|3757.8|3763.8|3757.8|3763.7|3757.7|3
1606759560000|2020-11-30 18:06:00|3762.8|3756.8|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|22
1606759570000|2020-11-30 18:06:10|||||||||2
1606759580000|2020-11-30 18:06:20|3763.8|3757.8|3763.8|3757.8|3763.9|3757.9|3763.8|3757.8|10
1606759610000|2020-11-30 18:06:50|3763.9|3757.9|3764.8|3758.8|3764.8|3758.8|3763.9|3757.9|4
1606759620000|2020-11-30 18:07:00|||||||||2
1606759630000|2020-11-30 18:07:10|3764.7|3758.7|3764.3|3758.3|3764.8|3758.8|3763.8|3757.8|7
1606759640000|2020-11-30 18:07:20|3764.7|3758.7|3763.8|3757.8|3764.7|3758.7|3763.8|3757.8|4
1606759650000|2020-11-30 18:07:30|3763.4|3757.4|3763.3|3757.3|3763.4|3757.4|3762.8|3756.8|2
1606759660000|2020-11-30 18:07:40|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|8
1606759670000|2020-11-30 18:07:50|3763.2|3757.2|3763.3|3757.3|3763.8|3757.8|3762.8|3756.8|3
1606759680000|2020-11-30 18:08:00|3763.2|3757.2|3762.8|3756.8|3763.2|3757.2|3762.8|3756.8|0
1606759690000|2020-11-30 18:08:10|||||||||1
1606759710000|2020-11-30 18:08:30|3762.7|3756.7|3761.8|3755.8|3762.7|3756.7|3761.8|3755.8|7
1606759720000|2020-11-30 18:08:40|3761.9|3755.9|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|11
1606759730000|2020-11-30 18:08:50|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|2
1606759740000|2020-11-30 18:09:00|3762.2|3756.2|3762.3|3756.3|3762.8|3756.8|3762.2|3756.2|3
1606759750000|2020-11-30 18:09:10|3762.2|3756.2|3763.3|3757.3|3763.8|3757.8|3762.2|3756.2|11
1606759760000|2020-11-30 18:09:20|3763.4|3757.4|3763|3757|3763.4|3757.4|3763|3757|10
1606759770000|2020-11-30 18:09:30|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.9|3756.9|1
1606759780000|2020-11-30 18:09:40|3762.5|3756.5|3761.9|3755.9|3762.5|3756.5|3761.9|3755.9|4
1606759790000|2020-11-30 18:09:50|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1606759800000|2020-11-30 18:10:00|3761.8|3755.8|3760.9|3754.9|3761.8|3755.8|3760.9|3754.9|5
1606759810000|2020-11-30 18:10:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|78
1606759830000|2020-11-30 18:10:30|||||||||5
1606759840000|2020-11-30 18:10:40|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|13
1606759850000|2020-11-30 18:10:50|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3758.9|3752.9|19
1606759860000|2020-11-30 18:11:00|3760|3754|3759.5|3753.5|3760|3754|3759|3753|5
1606759870000|2020-11-30 18:11:10|3759|3753|3760|3754|3760|3754|3759|3753|5
1606759890000|2020-11-30 18:11:30|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|1
1606759910000|2020-11-30 18:11:50|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|4
1606759920000|2020-11-30 18:12:00|||||||||2
1606759930000|2020-11-30 18:12:10|3762|3756|3761|3755|3762|3756|3761|3755|59
1606759940000|2020-11-30 18:12:20|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|8
1606759950000|2020-11-30 18:12:30|3761|3755|3761|3755|3761|3755|3761|3755|7
1606759960000|2020-11-30 18:12:40|||||||||2
1606759970000|2020-11-30 18:12:50|3762|3756|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|17
1606759990000|2020-11-30 18:13:10|3761|3755|3761|3755|3761|3755|3761|3755|3
1606760000000|2020-11-30 18:13:20|3762|3756|3761|3755|3762|3756|3761|3755|4
1606760010000|2020-11-30 18:13:30|3761.4|3755.4|3761.5|3755.5|3761.5|3755.5|3761.4|3755.4|2
1606760020000|2020-11-30 18:13:40|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|0
1606760030000|2020-11-30 18:13:50|||||||||1
1606760040000|2020-11-30 18:14:00|3762|3756|3762|3756|3762|3756|3762|3756|2
1606760050000|2020-11-30 18:14:10|3761.8|3755.8|3761|3755|3761.8|3755.8|3761|3755|5
1606760060000|2020-11-30 18:14:20|3762|3756|3762|3756|3762.5|3756.5|3762|3756|15
1606760070000|2020-11-30 18:14:30|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|1
1606760080000|2020-11-30 18:14:40|3763.1|3757.1|3763.5|3757.5|3764|3758|3763.1|3757.1|3
1606760090000|2020-11-30 18:14:50|3763|3757|3764|3758|3764|3758|3763|3757|7
1606760100000|2020-11-30 18:15:00|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|10
1606760110000|2020-11-30 18:15:10|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|7
1606760120000|2020-11-30 18:15:20|3764|3758|3764|3758|3764|3758|3763|3757|7
1606760130000|2020-11-30 18:15:30|||||||||1
1606760150000|2020-11-30 18:15:50|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|2
1606760160000|2020-11-30 18:16:00|3764|3758|3764|3758|3764|3758|3764|3758|1
1606760180000|2020-11-30 18:16:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|16
1606760190000|2020-11-30 18:16:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.2|3759.2|15
1606760200000|2020-11-30 18:16:40|||||||||4
1606760220000|2020-11-30 18:17:00|||||||||2
1606760230000|2020-11-30 18:17:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|5
1606760240000|2020-11-30 18:17:20|3767.4|3761.4|3767.4|3761.4|3767.9|3761.9|3767.4|3761.4|43
1606760250000|2020-11-30 18:17:30|||||||||1
1606760260000|2020-11-30 18:17:40|||||||||11
1606760270000|2020-11-30 18:17:50|3767.3|3761.3|3766.9|3760.9|3767.3|3761.3|3766.9|3760.9|14
1606760280000|2020-11-30 18:18:00|3766.4|3760.4|3766.4|3760.4|3767.4|3761.4|3766.4|3760.4|5
1606760290000|2020-11-30 18:18:10|||||||||5
1606760300000|2020-11-30 18:18:20|||||||||10
1606760310000|2020-11-30 18:18:30|||||||||1
1606760320000|2020-11-30 18:18:40|3766.5|3760.5|3766.9|3760.9|3767.4|3761.4|3766.5|3760.5|8
1606760330000|2020-11-30 18:18:50|3767|3761|3767.4|3761.4|3767.4|3761.4|3767|3761|1
1606760340000|2020-11-30 18:19:00|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.5|3760.5|1
1606760350000|2020-11-30 18:19:10|3766.5|3760.5|3767.4|3761.4|3767.4|3761.4|3766.4|3760.4|1
1606760360000|2020-11-30 18:19:20|||||||||6
1606760370000|2020-11-30 18:19:30|3766.9|3760.9|3766.5|3760.5|3766.9|3760.9|3766.5|3760.5|4
1606760380000|2020-11-30 18:19:40|3766.6|3760.6|3766.5|3760.5|3767|3761|3766.5|3760.5|2
1606760390000|2020-11-30 18:19:50|3766.1|3760.1|3766|3760|3766.5|3760.5|3766|3760|1
1606760400000|2020-11-30 18:20:00|3767|3761|3766|3760|3767|3761|3766|3760|16
1606760410000|2020-11-30 18:20:10|3767|3761|3767|3761|3767|3761|3767|3761|22
1606760420000|2020-11-30 18:20:20|3766|3760|3766|3760|3766|3760|3766|3760|8
1606760430000|2020-11-30 18:20:30|||||||||1
1606760450000|2020-11-30 18:20:50|||||||||1
1606760460000|2020-11-30 18:21:00|3765|3759|3765|3759|3765|3759|3765|3759|62
1606760470000|2020-11-30 18:21:10|3764.9|3758.9|3763|3757|3764.9|3758.9|3762|3756|68
1606760480000|2020-11-30 18:21:20|3764|3758|3763.5|3757.5|3764|3758|3763|3757|37
1606760490000|2020-11-30 18:21:30|3764|3758|3763.5|3757.5|3765|3759|3763.5|3757.5|21
1606760500000|2020-11-30 18:21:40|3763.9|3757.9|3764|3758|3764|3758|3763.9|3757.9|0
1606760520000|2020-11-30 18:22:00|3763.5|3757.5|3762|3756|3763.5|3757.5|3762|3756|2
1606760530000|2020-11-30 18:22:10|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|0
1606760540000|2020-11-30 18:22:20|||||||||2
1606760550000|2020-11-30 18:22:30|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|15
1606760560000|2020-11-30 18:22:40|3760.4|3754.4|3760|3754|3760.4|3754.4|3760|3754|5
1606760570000|2020-11-30 18:22:50|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|2
1606760600000|2020-11-30 18:23:20|||||||||2
1606760630000|2020-11-30 18:23:50|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|3
1606760640000|2020-11-30 18:24:00|3761.5|3755.5|3761|3755|3761.9|3755.9|3761|3755|9
1606760650000|2020-11-30 18:24:10|3760|3754|3761|3755|3761|3755|3760|3754|8
1606760660000|2020-11-30 18:24:20|3760.8|3754.8|3759.5|3753.5|3760.8|3754.8|3759|3753|13
1606760670000|2020-11-30 18:24:30|3759.4|3753.4|3759|3753|3759.4|3753.4|3759|3753|0
1606760680000|2020-11-30 18:24:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759|3753|5
1606760690000|2020-11-30 18:24:50|||||||||2
1606760700000|2020-11-30 18:25:00|3759.9|3753.9|3759.5|3753.5|3760|3754|3759.5|3753.5|10
1606760710000|2020-11-30 18:25:10|3759.4|3753.4|3760|3754|3760|3754|3759|3753|1
1606760720000|2020-11-30 18:25:20|3759.5|3753.5|3759|3753|3759.5|3753.5|3758.5|3752.5|11
1606760730000|2020-11-30 18:25:30|||||||||5
1606760750000|2020-11-30 18:25:50|3760|3754|3758.5|3752.5|3760|3754|3757|3751|20
1606760760000|2020-11-30 18:26:00|3758.9|3752.9|3759|3753|3759|3753|3758|3752|33
1606760770000|2020-11-30 18:26:10|3758.5|3752.5|3759.5|3753.5|3759.5|3753.5|3758|3752|22
1606760780000|2020-11-30 18:26:20|3759|3753|3759|3753|3759|3753|3758.5|3752.5|2
1606760790000|2020-11-30 18:26:30|3759.1|3753.1|3759|3753|3759.1|3753.1|3758.5|3752.5|2
1606760800000|2020-11-30 18:26:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759|3753|2
1606760810000|2020-11-30 18:26:50|3759|3753|3759|3753|3759|3753|3759|3753|0
1606760820000|2020-11-30 18:27:00|3760|3754|3760|3754|3760|3754|3759|3753|7
1606760830000|2020-11-30 18:27:10|3760.5|3754.5|3761|3755|3761|3755|3760|3754|3
1606760840000|2020-11-30 18:27:20|||||||||2
1606760850000|2020-11-30 18:27:30|||||||||1
1606760860000|2020-11-30 18:27:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761|3755|7
1606760870000|2020-11-30 18:27:50|3761.9|3755.9|3762|3756|3762|3756|3761|3755|17
1606760880000|2020-11-30 18:28:00|3761.5|3755.5|3760|3754|3761.5|3755.5|3760|3754|8
1606760890000|2020-11-30 18:28:10|3761|3755|3760|3754|3761|3755|3760|3754|6
1606760900000|2020-11-30 18:28:20|3760.4|3754.4|3760|3754|3761|3755|3760|3754|4
1606760910000|2020-11-30 18:28:30|3760.5|3754.5|3760|3754|3760.5|3754.5|3759|3753|44
1606760920000|2020-11-30 18:28:40|3760.4|3754.4|3760.5|3754.5|3761|3755|3760|3754|1
1606760930000|2020-11-30 18:28:50|3761|3755|3761|3755|3761|3755|3760.5|3754.5|0
1606760940000|2020-11-30 18:29:00|3761.5|3755.5|3762|3756|3762|3756|3761|3755|109
1606760950000|2020-11-30 18:29:10|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761|3755|5
1606760960000|2020-11-30 18:29:20|||||||||1
1606760970000|2020-11-30 18:29:30|3761.9|3755.9|3761|3755|3762|3756|3761|3755|12
1606760980000|2020-11-30 18:29:40|3760.9|3754.9|3760.5|3754.5|3760.9|3754.9|3760.5|3754.5|5
1606760990000|2020-11-30 18:29:50|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|9
1606761000000|2020-11-30 18:30:00|3761|3755|3760|3754|3761|3755|3760|3754|3
1606761010000|2020-11-30 18:30:10|||||||||13
1606761030000|2020-11-30 18:30:30|3759|3753|3759|3753|3759|3753|3759|3753|9
1606761040000|2020-11-30 18:30:40|||||||||3
1606761050000|2020-11-30 18:30:50|3758.5|3752.5|3759|3753|3759|3753|3758|3752|4
1606761060000|2020-11-30 18:31:00|||||||||1
1606761070000|2020-11-30 18:31:10|3758.5|3752.5|3759|3753|3759|3753|3758.5|3752.5|2
1606761080000|2020-11-30 18:31:20|3758.5|3752.5|3757.5|3751.5|3758.5|3752.5|3757.5|3751.5|2
1606761090000|2020-11-30 18:31:30|3758|3752|3759|3753|3759|3753|3758|3752|8
1606761120000|2020-11-30 18:32:00|3759.5|3753.5|3759|3753|3760|3754|3759|3753|9
1606761130000|2020-11-30 18:32:10|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|4
1606761140000|2020-11-30 18:32:20|3759.5|3753.5|3758|3752|3759.5|3753.5|3758|3752|8
1606761150000|2020-11-30 18:32:30|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|0
1606761160000|2020-11-30 18:32:40|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|6
1606761170000|2020-11-30 18:32:50|3757.5|3751.5|3757.1|3751.1|3757.5|3751.5|3757.1|3751.1|38
1606761180000|2020-11-30 18:33:00|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|88
1606761190000|2020-11-30 18:33:10|3756.2|3750.2|3757|3751|3757|3751|3756.1|3750.1|33
1606761200000|2020-11-30 18:33:20|3757.5|3751.5|3758.5|3752.5|3758.5|3752.5|3757.5|3751.5|8
1606761210000|2020-11-30 18:33:30|3758|3752|3757|3751|3758|3752|3757|3751|8
1606761220000|2020-11-30 18:33:40|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|1
1606761230000|2020-11-30 18:33:50|3757.1|3751.1|3757|3751|3758|3752|3757|3751|17
1606761240000|2020-11-30 18:34:00|3757.5|3751.5|3758|3752|3758.5|3752.5|3757.5|3751.5|1
1606761250000|2020-11-30 18:34:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758|3752|9
1606761260000|2020-11-30 18:34:20|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|50
1606761270000|2020-11-30 18:34:30|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|32
1606761280000|2020-11-30 18:34:40|3758.9|3752.9|3759|3753|3759|3753|3758.9|3752.9|0
1606761290000|2020-11-30 18:34:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|13
1606761300000|2020-11-30 18:35:00|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|8
1606761310000|2020-11-30 18:35:10|||||||||6
1606761320000|2020-11-30 18:35:20|3759.9|3753.9|3760|3754|3760|3754|3759.9|3753.9|1
1606761330000|2020-11-30 18:35:30|3759.9|3753.9|3760|3754|3760|3754|3759.5|3753.5|3
1606761340000|2020-11-30 18:35:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1606761350000|2020-11-30 18:35:50|3759.9|3753.9|3760|3754|3760|3754|3759.9|3753.9|4
1606761360000|2020-11-30 18:36:00|3759.5|3753.5|3759|3753|3760|3754|3759|3753|5
1606761370000|2020-11-30 18:36:10|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|4
1606761380000|2020-11-30 18:36:20|3759.9|3753.9|3760|3754|3760|3754|3759.9|3753.9|1
1606761390000|2020-11-30 18:36:30|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|2
1606761400000|2020-11-30 18:36:40|3759.9|3753.9|3759.5|3753.5|3759.9|3753.9|3759|3753|3
1606761410000|2020-11-30 18:36:50|3760|3754|3759.5|3753.5|3760|3754|3759|3753|6
1606761420000|2020-11-30 18:37:00|3759|3753|3759|3753|3759|3753|3759|3753|6
1606761430000|2020-11-30 18:37:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|5
1606761440000|2020-11-30 18:37:20|3758.4|3752.4|3758.5|3752.5|3758.5|3752.5|3758.4|3752.4|2
1606761450000|2020-11-30 18:37:30|3758.4|3752.4|3759|3753|3759|3753|3758|3752|15
1606761460000|2020-11-30 18:37:40|3758.9|3752.9|3758.5|3752.5|3759|3753|3758.5|3752.5|2
1606761470000|2020-11-30 18:37:50|3759|3753|3760|3754|3760|3754|3759|3753|6
1606761480000|2020-11-30 18:38:00|3759.5|3753.5|3759|3753|3760|3754|3759|3753|17
1606761490000|2020-11-30 18:38:10|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|6
1606761500000|2020-11-30 18:38:20|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|5
1606761520000|2020-11-30 18:38:40|3758|3752|3758|3752|3758|3752|3758|3752|2
1606761530000|2020-11-30 18:38:50|3759|3753|3759|3753|3759|3753|3758.5|3752.5|32
1606761540000|2020-11-30 18:39:00|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|9
1606761560000|2020-11-30 18:39:20|||||||||20
1606761570000|2020-11-30 18:39:30|3758.4|3752.4|3759|3753|3759|3753|3758.4|3752.4|1
1606761580000|2020-11-30 18:39:40|3758.5|3752.5|3759.5|3753.5|3759.5|3753.5|3758.5|3752.5|44
1606761590000|2020-11-30 18:39:50|3759.4|3753.4|3760|3754|3760|3754|3759|3753|26
1606761600000|2020-11-30 18:40:00|3761|3755|3761|3755|3761|3755|3761|3755|15
1606761610000|2020-11-30 18:40:10|3760.9|3754.9|3761|3755|3761|3755|3760.5|3754.5|2
1606761620000|2020-11-30 18:40:20|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|4
1606761630000|2020-11-30 18:40:30|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1606761640000|2020-11-30 18:40:40|3760.4|3754.4|3760|3754|3760.5|3754.5|3760|3754|1
1606761650000|2020-11-30 18:40:50|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3
1606761660000|2020-11-30 18:41:00|3761|3755|3761|3755|3761|3755|3761|3755|5
1606761670000|2020-11-30 18:41:10|||||||||17
1606761680000|2020-11-30 18:41:20|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|7
1606761690000|2020-11-30 18:41:30|3763|3757|3763|3757|3763|3757|3763|3757|27
1606761700000|2020-11-30 18:41:40|3763.5|3757.5|3764|3758|3764|3758|3763|3757|26
1606761710000|2020-11-30 18:41:50|3763|3757|3763|3757|3763.5|3757.5|3763|3757|10
1606761720000|2020-11-30 18:42:00|3764|3758|3764|3758|3764|3758|3764|3758|7
1606761730000|2020-11-30 18:42:10|||||||||2
1606761740000|2020-11-30 18:42:20|||||||||1
1606761760000|2020-11-30 18:42:40|3763|3757|3764|3758|3764|3758|3763|3757|3
1606761770000|2020-11-30 18:42:50|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|6
1606761780000|2020-11-30 18:43:00|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3766.1|3760.1|3
1606761790000|2020-11-30 18:43:10|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|2
1606761810000|2020-11-30 18:43:30|3767|3761|3766.1|3760.1|3767|3761|3766.1|3760.1|6
1606761820000|2020-11-30 18:43:40|3766.2|3760.2|3766.1|3760.1|3766.2|3760.2|3766.1|3760.1|2
1606761830000|2020-11-30 18:43:50|3766.2|3760.2|3767.1|3761.1|3767.1|3761.1|3766.2|3760.2|8
1606761840000|2020-11-30 18:44:00|3767|3761|3765|3759|3767.1|3761.1|3765|3759|29
1606761850000|2020-11-30 18:44:10|3764.9|3758.9|3765|3759|3765|3759|3764.9|3758.9|6
1606761860000|2020-11-30 18:44:20|3764.9|3758.9|3765|3759|3765|3759|3764.9|3758.9|7
1606761870000|2020-11-30 18:44:30|3764.9|3758.9|3764|3758|3764.9|3758.9|3764|3758|1
1606761880000|2020-11-30 18:44:40|3763.9|3757.9|3764|3758|3764|3758|3763.5|3757.5|0
1606761890000|2020-11-30 18:44:50|3763.9|3757.9|3764|3758|3764|3758|3763|3757|8
1606761900000|2020-11-30 18:45:00|3763.5|3757.5|3763|3757|3764|3758|3763|3757|9
1606761910000|2020-11-30 18:45:10|3762.9|3756.9|3761.5|3755.5|3762.9|3756.9|3761.5|3755.5|7
1606761920000|2020-11-30 18:45:20|3761.9|3755.9|3760.5|3754.5|3762|3756|3760.5|3754.5|4
1606761930000|2020-11-30 18:45:30|3760.6|3754.6|3761|3755|3761|3755|3760.1|3754.1|3
1606761950000|2020-11-30 18:45:50|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|22
1606761960000|2020-11-30 18:46:00|3761.1|3755.1|3759|3753|3761.1|3755.1|3759|3753|5
1606761970000|2020-11-30 18:46:10|3758.9|3752.9|3759|3753|3759|3753|3758.9|3752.9|4
1606761980000|2020-11-30 18:46:20|3759.5|3753.5|3759|3753|3759.6|3753.6|3759|3753|0
1606761990000|2020-11-30 18:46:30|3759.5|3753.5|3759|3753|3759.5|3753.5|3758.9|3752.9|9
1606762000000|2020-11-30 18:46:40|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.5|3752.5|11
1606762010000|2020-11-30 18:46:50|3758.7|3752.7|3759.2|3753.2|3759.2|3753.2|3758.7|3752.7|0
1606762020000|2020-11-30 18:47:00|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.6|3752.6|4
1606762030000|2020-11-30 18:47:10|3759.1|3753.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|15
1606762040000|2020-11-30 18:47:20|||||||||6
1606762050000|2020-11-30 18:47:30|||||||||1
1606762070000|2020-11-30 18:47:50|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|10
1606762080000|2020-11-30 18:48:00|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|4
1606762090000|2020-11-30 18:48:10|3759.7|3753.7|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|0
1606762100000|2020-11-30 18:48:20|3760|3754|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|0
1606762110000|2020-11-30 18:48:30|3759.2|3753.2|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|4
1606762120000|2020-11-30 18:48:40|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1606762130000|2020-11-30 18:48:50|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|6
1606762140000|2020-11-30 18:49:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|8
1606762150000|2020-11-30 18:49:10|3759.7|3753.7|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|4
1606762160000|2020-11-30 18:49:20|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|1
1606762170000|2020-11-30 18:49:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|9
1606762190000|2020-11-30 18:49:50|||||||||15
1606762200000|2020-11-30 18:50:00|3758.6|3752.6|3760.1|3754.1|3760.1|3754.1|3758.1|3752.1|16
1606762210000|2020-11-30 18:50:10|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|1
1606762220000|2020-11-30 18:50:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|7
1606762230000|2020-11-30 18:50:30|3760.2|3754.2|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|6
1606762240000|2020-11-30 18:50:40|3760.5|3754.5|3760.6|3754.6|3760.6|3754.6|3760.5|3754.5|3
1606762250000|2020-11-30 18:50:50|3761|3755|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|6
1606762270000|2020-11-30 18:51:10|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|4
1606762280000|2020-11-30 18:51:20|||||||||20
1606762290000|2020-11-30 18:51:30|||||||||7
1606762310000|2020-11-30 18:51:50|||||||||1
1606762320000|2020-11-30 18:52:00|||||||||11
1606762330000|2020-11-30 18:52:10|||||||||7
1606762340000|2020-11-30 18:52:20|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|13
1606762350000|2020-11-30 18:52:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|8
1606762360000|2020-11-30 18:52:40|3759|3753|3758.6|3752.6|3759|3753|3758.1|3752.1|28
1606762370000|2020-11-30 18:52:50|3758.5|3752.5|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|10
1606762380000|2020-11-30 18:53:00|3759|3753|3758.9|3752.9|3759.6|3753.6|3758.9|3752.9|53
1606762390000|2020-11-30 18:53:10|3759.8|3753.8|3760.4|3754.4|3760.9|3754.9|3759.8|3753.8|28
1606762400000|2020-11-30 18:53:20|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|9
1606762410000|2020-11-30 18:53:30|||||||||1
1606762420000|2020-11-30 18:53:40|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|1
1606762430000|2020-11-30 18:53:50|3760.2|3754.2|3760.7|3754.7|3760.7|3754.7|3759.7|3753.7|21
1606762440000|2020-11-30 18:54:00|3759.8|3753.8|3759.7|3753.7|3759.8|3753.8|3759.7|3753.7|24
1606762450000|2020-11-30 18:54:10|3759.8|3753.8|3759.7|3753.7|3759.8|3753.8|3759.7|3753.7|11
1606762460000|2020-11-30 18:54:20|3759.8|3753.8|3760.7|3754.7|3760.7|3754.7|3759.8|3753.8|3
1606762470000|2020-11-30 18:54:30|3760.2|3754.2|3759.8|3753.8|3760.2|3754.2|3759.8|3753.8|4
1606762480000|2020-11-30 18:54:40|3760.2|3754.2|3761.2|3755.2|3761.2|3755.2|3759.8|3753.8|5
1606762490000|2020-11-30 18:54:50|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|0
1606762500000|2020-11-30 18:55:00|||||||||3
1606762520000|2020-11-30 18:55:20|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|2
1606762530000|2020-11-30 18:55:30|3761.5|3755.5|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|8
1606762540000|2020-11-30 18:55:40|3760.7|3754.7|3761.6|3755.6|3761.6|3755.6|3760.7|3754.7|1
1606762550000|2020-11-30 18:55:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|4
1606762560000|2020-11-30 18:56:00|3762.5|3756.5|3760.6|3754.6|3762.5|3756.5|3760.6|3754.6|6
1606762570000|2020-11-30 18:56:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.7|3754.7|2
1606762580000|2020-11-30 18:56:20|||||||||1
1606762590000|2020-11-30 18:56:30|3760.7|3754.7|3760.6|3754.6|3760.7|3754.7|3760.6|3754.6|2
1606762610000|2020-11-30 18:56:50|3760.7|3754.7|3762.2|3756.2|3762.2|3756.2|3760.7|3754.7|25
1606762620000|2020-11-30 18:57:00|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|4
1606762630000|2020-11-30 18:57:10|3762.2|3756.2|3761.7|3755.7|3762.2|3756.2|3761.7|3755.7|15
1606762640000|2020-11-30 18:57:20|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|3762.2|3756.2|4
1606762650000|2020-11-30 18:57:30|3761.7|3755.7|3761.2|3755.2|3762.2|3756.2|3761.2|3755.2|2
1606762660000|2020-11-30 18:57:40|3760.7|3754.7|3761.2|3755.2|3761.2|3755.2|3760.7|3754.7|3
1606762680000|2020-11-30 18:58:00|3761.7|3755.7|3762.2|3756.2|3762.2|3756.2|3760.7|3754.7|6
1606762690000|2020-11-30 18:58:10|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|3762.7|3756.7|12
1606762700000|2020-11-30 18:58:20|3763.2|3757.2|3763.7|3757.7|3763.7|3757.7|3763.2|3757.2|6
1606762710000|2020-11-30 18:58:30|3762.2|3756.2|3762.7|3756.7|3762.7|3756.7|3762.2|3756.2|22
1606762720000|2020-11-30 18:58:40|3763.7|3757.7|3764.2|3758.2|3764.2|3758.2|3763.7|3757.7|5
1606762730000|2020-11-30 18:58:50|3763.7|3757.7|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|3
1606762740000|2020-11-30 18:59:00|3763.2|3757.2|3763.7|3757.7|3763.7|3757.7|3762.8|3756.8|6
1606762750000|2020-11-30 18:59:10|3763.3|3757.3|3763.7|3757.7|3763.7|3757.7|3763.2|3757.2|1
1606762760000|2020-11-30 18:59:20|3763.2|3757.2|3762.7|3756.7|3763.2|3757.2|3762.7|3756.7|1
1606762770000|2020-11-30 18:59:30|||||||||13
1606762780000|2020-11-30 18:59:40|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|1
1606762790000|2020-11-30 18:59:50|3762.7|3756.7|3763.2|3757.2|3763.2|3757.2|3762.7|3756.7|21
1606762800000|2020-11-30 19:00:00|3762.8|3756.8|3762.7|3756.7|3763.7|3757.7|3762.7|3756.7|50
1606762820000|2020-11-30 19:00:20|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|1
1606762830000|2020-11-30 19:00:30|3760.8|3754.8|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|0
1606762840000|2020-11-30 19:00:40|||||||||6
1606762850000|2020-11-30 19:00:50|3761.2|3755.2|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|31
1606762860000|2020-11-30 19:01:00|3761.2|3755.2|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|6
1606762870000|2020-11-30 19:01:10|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|5
1606762880000|2020-11-30 19:01:20|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|9
1606762890000|2020-11-30 19:01:30|3761.2|3755.2|3762.7|3756.7|3762.7|3756.7|3761.2|3755.2|17
1606762900000|2020-11-30 19:01:40|||||||||3
1606762910000|2020-11-30 19:01:50|3763.2|3757.2|3761.7|3755.7|3763.2|3757.2|3761.7|3755.7|5
1606762920000|2020-11-30 19:02:00|3763.7|3757.7|3763.2|3757.2|3764.2|3758.2|3763.2|3757.2|49
1606762930000|2020-11-30 19:02:10|3763.7|3757.7|3763.2|3757.2|3764.7|3758.7|3763.2|3757.2|28
1606762940000|2020-11-30 19:02:20|3762.8|3756.8|3762.7|3756.7|3762.8|3756.8|3762.7|3756.7|6
1606762950000|2020-11-30 19:02:30|3763.7|3757.7|3762.7|3756.7|3763.7|3757.7|3762.7|3756.7|61
1606762960000|2020-11-30 19:02:40|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|3763.7|3757.7|25
1606762970000|2020-11-30 19:02:50|3764.2|3758.2|3762.7|3756.7|3764.2|3758.2|3762.7|3756.7|5
1606762980000|2020-11-30 19:03:00|3761.9|3755.9|3761.7|3755.7|3761.9|3755.9|3761.7|3755.7|6
1606762990000|2020-11-30 19:03:10|3761.3|3755.3|3762.2|3756.2|3762.2|3756.2|3761.3|3755.3|7
1606763000000|2020-11-30 19:03:20|3761.8|3755.8|3761.7|3755.7|3761.8|3755.8|3761.7|3755.7|2
1606763010000|2020-11-30 19:03:30|3760.9|3754.9|3759.7|3753.7|3761.2|3755.2|3759.7|3753.7|8
1606763020000|2020-11-30 19:03:40|3759.8|3753.8|3759.7|3753.7|3760.7|3754.7|3759.7|3753.7|4
1606763040000|2020-11-30 19:04:00|3760.2|3754.2|3759.7|3753.7|3760.7|3754.7|3759.7|3753.7|5
1606763050000|2020-11-30 19:04:10|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|2
1606763060000|2020-11-30 19:04:20|3761.7|3755.7|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|73
1606763070000|2020-11-30 19:04:30|3761.7|3755.7|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|0
1606763080000|2020-11-30 19:04:40|3760.8|3754.8|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|0
1606763090000|2020-11-30 19:04:50|3760.6|3754.6|3760.7|3754.7|3760.7|3754.7|3759.7|3753.7|6
1606763100000|2020-11-30 19:05:00|||||||||1
1606763110000|2020-11-30 19:05:10|3760.2|3754.2|3760.7|3754.7|3760.7|3754.7|3760.2|3754.2|1
1606763120000|2020-11-30 19:05:20|3760.2|3754.2|3759.7|3753.7|3760.7|3754.7|3759.7|3753.7|2
1606763130000|2020-11-30 19:05:30|||||||||23
1606763140000|2020-11-30 19:05:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|7
1606763150000|2020-11-30 19:05:50|3757.9|3751.9|3758.8|3752.8|3758.8|3752.8|3757.9|3751.9|35
1606763160000|2020-11-30 19:06:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|2
1606763170000|2020-11-30 19:06:10|3758.8|3752.8|3757.9|3751.9|3758.8|3752.8|3757.9|3751.9|6
1606763180000|2020-11-30 19:06:20|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.4|3752.4|11
1606763190000|2020-11-30 19:06:30|3759.7|3753.7|3758.8|3752.8|3759.7|3753.7|3758.3|3752.3|19
1606763200000|2020-11-30 19:06:40|3757.9|3751.9|3756.9|3750.9|3757.9|3751.9|3756.9|3750.9|51
1606763210000|2020-11-30 19:06:50|3757|3751|3757.9|3751.9|3757.9|3751.9|3757|3751|15
1606763220000|2020-11-30 19:07:00|3756.9|3750.9|3758.8|3752.8|3758.8|3752.8|3756.9|3750.9|87
1606763230000|2020-11-30 19:07:10|3759.3|3753.3|3757.9|3751.9|3759.7|3753.7|3757.9|3751.9|4
1606763240000|2020-11-30 19:07:20|||||||||6
1606763250000|2020-11-30 19:07:30|3757|3751|3757.9|3751.9|3757.9|3751.9|3757|3751|21
1606763260000|2020-11-30 19:07:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|9
1606763270000|2020-11-30 19:07:50|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|8
1606763280000|2020-11-30 19:08:00|3758.8|3752.8|3757.9|3751.9|3758.8|3752.8|3757.9|3751.9|2
1606763290000|2020-11-30 19:08:10|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|5
1606763300000|2020-11-30 19:08:20|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|4
1606763310000|2020-11-30 19:08:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|10
1606763320000|2020-11-30 19:08:40|3759.4|3753.4|3759.8|3753.8|3759.8|3753.8|3759.4|3753.4|2
1606763330000|2020-11-30 19:08:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|25
1606763340000|2020-11-30 19:09:00|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|7
1606763350000|2020-11-30 19:09:10|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|15
1606763360000|2020-11-30 19:09:20|||||||||8
1606763370000|2020-11-30 19:09:30|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|19
1606763380000|2020-11-30 19:09:40|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|17
1606763390000|2020-11-30 19:09:50|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|29
1606763400000|2020-11-30 19:10:00|3760.8|3754.8|3760.2|3754.2|3760.8|3754.8|3759.8|3753.8|11
1606763410000|2020-11-30 19:10:10|3759.8|3753.8|3759.4|3753.4|3760.8|3754.8|3758.9|3752.9|56
1606763420000|2020-11-30 19:10:20|3759.8|3753.8|3761.3|3755.3|3761.3|3755.3|3759.8|3753.8|24
1606763430000|2020-11-30 19:10:30|3761.2|3755.2|3761.8|3755.8|3762.3|3756.3|3759.8|3753.8|48
1606763440000|2020-11-30 19:10:40|3761.7|3755.7|3762.8|3756.8|3762.8|3756.8|3760.8|3754.8|52
1606763450000|2020-11-30 19:10:50|3762.3|3756.3|3764.9|3758.9|3765.4|3759.4|3762.3|3756.3|83
1606763460000|2020-11-30 19:11:00|3764.4|3758.4|3762.4|3756.4|3764.4|3758.4|3762.4|3756.4|67
1606763470000|2020-11-30 19:11:10|3762|3756|3760.9|3754.9|3762|3756|3760.9|3754.9|25
1606763480000|2020-11-30 19:11:20|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|66
1606763490000|2020-11-30 19:11:30|3760.4|3754.4|3761.9|3755.9|3761.9|3755.9|3759.9|3753.9|16
1606763500000|2020-11-30 19:11:40|3760.9|3754.9|3761.9|3755.9|3761.9|3755.9|3760.9|3754.9|44
1606763510000|2020-11-30 19:11:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|19
1606763520000|2020-11-30 19:12:00|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|12
1606763530000|2020-11-30 19:12:10|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|25
1606763540000|2020-11-30 19:12:20|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|11
1606763550000|2020-11-30 19:12:30|3760.4|3754.4|3759.4|3753.4|3760.9|3754.9|3759.4|3753.4|47
1606763560000|2020-11-30 19:12:40|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3758.9|3752.9|23
1606763570000|2020-11-30 19:12:50|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760|3754|14
1606763580000|2020-11-30 19:13:00|3760.4|3754.4|3760.4|3754.4|3761.9|3755.9|3760.4|3754.4|68
1606763590000|2020-11-30 19:13:10|3760|3754|3756.1|3750.1|3760.4|3754.4|3756.1|3750.1|68
1606763600000|2020-11-30 19:13:20|3755.7|3749.7|3755.1|3749.1|3756.1|3750.1|3754.3|3748.3|75
1606763610000|2020-11-30 19:13:30|3754.7|3748.7|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|13
1606763620000|2020-11-30 19:13:40|3755.6|3749.6|3755.1|3749.1|3756|3750|3754.2|3748.2|61
1606763630000|2020-11-30 19:13:50|3754.2|3748.2|3754.2|3748.2|3755.1|3749.1|3754.2|3748.2|43
1606763640000|2020-11-30 19:14:00|3752.9|3746.9|3750.9|3744.9|3753.2|3747.2|3749.9|3743.9|188
1606763650000|2020-11-30 19:14:10|3751.9|3745.9|3758|3752|3759.5|3753.5|3751|3745|112
1606763660000|2020-11-30 19:14:20|3759|3753|3760|3754|3760|3754|3758|3752|151
1606763670000|2020-11-30 19:14:30|3759|3753|3762|3756|3762|3756|3758|3752|118
1606763680000|2020-11-30 19:14:40|3761.6|3755.6|3763|3757|3764.5|3758.5|3761|3755|140
1606763690000|2020-11-30 19:14:50|3761|3755|3761|3755|3761|3755|3761|3755|123
1606763700000|2020-11-30 19:15:00|3762|3756|3763.5|3757.5|3764|3758|3762|3756|53
1606763710000|2020-11-30 19:15:10|3764|3758|3765.5|3759.5|3765.5|3759.5|3763|3757|75
1606763720000|2020-11-30 19:15:20|3765|3759|3766|3760|3766|3760|3765|3759|11
1606763730000|2020-11-30 19:15:30|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.1|3759.1|15
1606763740000|2020-11-30 19:15:40|3765.9|3759.9|3765|3759|3765.9|3759.9|3765|3759|13
1606763750000|2020-11-30 19:15:50|3765.2|3759.2|3763.8|3757.8|3765.2|3759.2|3763.3|3757.3|50
1606763760000|2020-11-30 19:16:00|3763.4|3757.4|3763.3|3757.3|3763.4|3757.4|3763.3|3757.3|2
1606763770000|2020-11-30 19:16:10|3763.4|3757.4|3764.2|3758.2|3764.2|3758.2|3763.4|3757.4|4
1606763780000|2020-11-30 19:16:20|||||||||1
1606763790000|2020-11-30 19:16:30|3765.2|3759.2|3764.9|3758.9|3765.2|3759.2|3764.9|3758.9|13
1606763800000|2020-11-30 19:16:40|3765|3759|3765.9|3759.9|3765.9|3759.9|3765|3759|9
1606763810000|2020-11-30 19:16:50|||||||||2
1606763820000|2020-11-30 19:17:00|||||||||22
1606763840000|2020-11-30 19:17:20|3764.9|3758.9|3763.9|3757.9|3764.9|3758.9|3763.9|3757.9|20
1606763850000|2020-11-30 19:17:30|3762.9|3756.9|3763.5|3757.5|3763.5|3757.5|3762.9|3756.9|24
1606763860000|2020-11-30 19:17:40|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|2
1606763870000|2020-11-30 19:17:50|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3
1606763880000|2020-11-30 19:18:00|3761.5|3755.5|3761.9|3755.9|3761.9|3755.9|3761.5|3755.5|5
1606763890000|2020-11-30 19:18:10|||||||||8
1606763900000|2020-11-30 19:18:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|4
1606763910000|2020-11-30 19:18:30|||||||||3
1606763920000|2020-11-30 19:18:40|||||||||3
1606763930000|2020-11-30 19:18:50|3763.4|3757.4|3763.4|3757.4|3763.5|3757.5|3763.4|3757.4|5
1606763940000|2020-11-30 19:19:00|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1606763950000|2020-11-30 19:19:10|3763|3757|3763.9|3757.9|3764.4|3758.4|3763|3757|0
1606763960000|2020-11-30 19:19:20|3763.4|3757.4|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|13
1606763970000|2020-11-30 19:19:30|3763|3757|3763|3757|3763|3757|3763|3757|6
1606763980000|2020-11-30 19:19:40|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|15
1606763990000|2020-11-30 19:19:50|3763.9|3757.9|3764.7|3758.7|3764.7|3758.7|3763.5|3757.5|44
1606784400000|2020-12-01 01:00:00|3770.8|3764.8|3767.3|3761.3|3773.8|3767.8|3766.8|3760.8|70
1606784410000|2020-12-01 01:00:10|3767.5|3761.5|3773.8|3767.8|3775.8|3769.8|3767.5|3761.5|47
1606784420000|2020-12-01 01:00:20|3774.3|3768.3|3772.8|3766.8|3774.3|3768.3|3771.8|3765.8|13
1606784430000|2020-12-01 01:00:30|3772.4|3766.4|3769.3|3763.3|3772.4|3766.4|3768.8|3762.8|17
1606784440000|2020-12-01 01:00:40|3768.8|3762.8|3768.9|3762.9|3771.4|3765.4|3768.8|3762.8|7
1606784450000|2020-12-01 01:00:50|3768.8|3762.8|3766.4|3760.4|3768.8|3762.8|3766.4|3760.4|15
1606784460000|2020-12-01 01:01:00|3766.9|3760.9|3766.8|3760.8|3769.9|3763.9|3766.4|3760.4|64
1606784470000|2020-12-01 01:01:10|3767.9|3761.9|3765.9|3759.9|3767.9|3761.9|3765.9|3759.9|7
1606784480000|2020-12-01 01:01:20|3766.4|3760.4|3767.4|3761.4|3767.9|3761.9|3766|3760|9
1606784490000|2020-12-01 01:01:30|3767.3|3761.3|3764.9|3758.9|3767.3|3761.3|3764.9|3758.9|5
1606784500000|2020-12-01 01:01:40|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764|3758|8
1606784510000|2020-12-01 01:01:50|3764.8|3758.8|3766.4|3760.4|3766.4|3760.4|3764.4|3758.4|9
1606784520000|2020-12-01 01:02:00|3766.6|3760.6|3767.9|3761.9|3768.5|3762.5|3766.6|3760.6|16
1606784530000|2020-12-01 01:02:10|3767.5|3761.5|3767.4|3761.4|3767.9|3761.9|3766.9|3760.9|20
1606784540000|2020-12-01 01:02:20|3767.9|3761.9|3767.4|3761.4|3767.9|3761.9|3767.4|3761.4|2
1606784550000|2020-12-01 01:02:30|3764.4|3758.4|3764.4|3758.4|3764.8|3758.8|3764.3|3758.3|36
1606784560000|2020-12-01 01:02:40|3764.5|3758.5|3764.4|3758.4|3764.9|3758.9|3764.3|3758.3|14
1606784570000|2020-12-01 01:02:50|3764.5|3758.5|3764.4|3758.4|3764.5|3758.5|3764|3758|5
1606784580000|2020-12-01 01:03:00|3764.8|3758.8|3764.4|3758.4|3764.9|3758.9|3764|3758|5
1606784590000|2020-12-01 01:03:10|3764|3758|3764.4|3758.4|3764.4|3758.4|3762.9|3756.9|69
1606784600000|2020-12-01 01:03:20|3764.3|3758.3|3765.4|3759.4|3765.4|3759.4|3764.3|3758.3|11
1606784610000|2020-12-01 01:03:30|3765.9|3759.9|3767.4|3761.4|3767.4|3761.4|3764.4|3758.4|19
1606784620000|2020-12-01 01:03:40|3765.4|3759.4|3764.4|3758.4|3765.4|3759.4|3764.4|3758.4|15
1606784630000|2020-12-01 01:03:50|3764.8|3758.8|3766.4|3760.4|3766.4|3760.4|3764.8|3758.8|7
1606784640000|2020-12-01 01:04:00|3766.5|3760.5|3766.9|3760.9|3766.9|3760.9|3766.5|3760.5|3
1606784650000|2020-12-01 01:04:10|||||||||12
1606784660000|2020-12-01 01:04:20|3766.4|3760.4|3767.9|3761.9|3767.9|3761.9|3766.3|3760.3|11
1606784670000|2020-12-01 01:04:30|3768.4|3762.4|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|6
1606784680000|2020-12-01 01:04:40|3769.4|3763.4|3769.5|3763.5|3769.5|3763.5|3769.4|3763.4|5
1606784690000|2020-12-01 01:04:50|3769.9|3763.9|3767.5|3761.5|3769.9|3763.9|3767.5|3761.5|11
1606784700000|2020-12-01 01:05:00|3767|3761|3767.5|3761.5|3767.5|3761.5|3767|3761|5
1606784710000|2020-12-01 01:05:10|3767.9|3761.9|3765.5|3759.5|3767.9|3761.9|3765.1|3759.1|8
1606784720000|2020-12-01 01:05:20|3765.4|3759.4|3764.5|3758.5|3765.5|3759.5|3764.5|3758.5|21
1606784730000|2020-12-01 01:05:30|3764.4|3758.4|3763|3757|3765|3759|3762.5|3756.5|15
1606784740000|2020-12-01 01:05:40|3762.9|3756.9|3762|3756|3762.9|3756.9|3762|3756|7
1606784750000|2020-12-01 01:05:50|3762.1|3756.1|3761|3755|3762.5|3756.5|3761|3755|9
1606784760000|2020-12-01 01:06:00|3761.8|3755.8|3763|3757|3764|3758|3761.8|3755.8|34
1606784770000|2020-12-01 01:06:10|3763.4|3757.4|3764|3758|3764|3758|3763.4|3757.4|6
1606784780000|2020-12-01 01:06:20|3764.5|3758.5|3763.5|3757.5|3765|3759|3763.5|3757.5|5
1606784790000|2020-12-01 01:06:30|3763.1|3757.1|3763.5|3757.5|3763.5|3757.5|3763|3757|1
1606784800000|2020-12-01 01:06:40|3763.1|3757.1|3763.5|3757.5|3763.5|3757.5|3763.1|3757.1|5
1606784810000|2020-12-01 01:06:50|3763.1|3757.1|3763|3757|3763.1|3757.1|3763|3757|4
1606784820000|2020-12-01 01:07:00|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|5
1606784830000|2020-12-01 01:07:10|3763.1|3757.1|3763.5|3757.5|3764.5|3758.5|3763|3757|13
1606784840000|2020-12-01 01:07:20|3763.4|3757.4|3763.5|3757.5|3763.5|3757.5|3763|3757|5
1606784850000|2020-12-01 01:07:30|3763.1|3757.1|3764|3758|3764|3758|3763.1|3757.1|1
1606784860000|2020-12-01 01:07:40|3763.9|3757.9|3763|3757|3763.9|3757.9|3763|3757|6
1606784870000|2020-12-01 01:07:50|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|5
1606784880000|2020-12-01 01:08:00|3762.5|3756.5|3762|3756|3763|3757|3762|3756|8
1606784890000|2020-12-01 01:08:10|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761|3755|6
1606784900000|2020-12-01 01:08:20|3761.1|3755.1|3761|3755|3761.5|3755.5|3760.8|3754.8|3
1606784910000|2020-12-01 01:08:30|3760.5|3754.5|3760.5|3754.5|3761|3755|3760|3754|3
1606784920000|2020-12-01 01:08:40|3760.4|3754.4|3760.5|3754.5|3760.5|3754.5|3760|3754|4
1606784930000|2020-12-01 01:08:50|3760.9|3754.9|3761|3755|3761|3755|3760.5|3754.5|1
1606784940000|2020-12-01 01:09:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|2
1606784950000|2020-12-01 01:09:10|3760|3754|3759|3753|3760|3754|3759|3753|16
1606784960000|2020-12-01 01:09:20|3758.5|3752.5|3759|3753|3759|3753|3758.5|3752.5|10
1606784970000|2020-12-01 01:09:30|3759.1|3753.1|3759.5|3753.5|3759.5|3753.5|3759.1|3753.1|3
1606784980000|2020-12-01 01:09:40|3759.4|3753.4|3759|3753|3760|3754|3759|3753|5
1606784990000|2020-12-01 01:09:50|3759.1|3753.1|3760|3754|3760|3754|3759.1|3753.1|0
1606785000000|2020-12-01 01:10:00|3759.6|3753.6|3759.6|3753.6|3760|3754|3759|3753|11
1606785010000|2020-12-01 01:10:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|1
1606785020000|2020-12-01 01:10:20|3759.5|3753.5|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|7
1606785030000|2020-12-01 01:10:30|3760|3754|3760.6|3754.6|3760.6|3754.6|3760|3754|4
1606785040000|2020-12-01 01:10:40|3760.1|3754.1|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|5
1606785050000|2020-12-01 01:10:50|3760|3754|3760.1|3754.1|3760.1|3754.1|3760|3754|0
1606785060000|2020-12-01 01:11:00|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|5
1606785070000|2020-12-01 01:11:10|3760.6|3754.6|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|6
1606785080000|2020-12-01 01:11:20|3761|3755|3761.1|3755.1|3761.1|3755.1|3761|3755|0
1606785090000|2020-12-01 01:11:30|3761|3755|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|2
1606785100000|2020-12-01 01:11:40|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|6
1606785110000|2020-12-01 01:11:50|3761.5|3755.5|3762.1|3756.1|3762.1|3756.1|3761.5|3755.5|0
1606785120000|2020-12-01 01:12:00|3761.6|3755.6|3762.1|3756.1|3763.1|3757.1|3761.6|3755.6|14
1606785130000|2020-12-01 01:12:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|2
1606785140000|2020-12-01 01:12:20|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|0
1606785150000|2020-12-01 01:12:30|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|1
1606785160000|2020-12-01 01:12:40|3761.5|3755.5|3764.1|3758.1|3764.1|3758.1|3761.5|3755.5|38
1606785170000|2020-12-01 01:12:50|3764.5|3758.5|3766.6|3760.6|3766.6|3760.6|3764.5|3758.5|14
1606785180000|2020-12-01 01:13:00|3766.1|3760.1|3766.6|3760.6|3766.6|3760.6|3766.1|3760.1|3
1606785190000|2020-12-01 01:13:10|3766.1|3760.1|3765.1|3759.1|3766.6|3760.6|3765.1|3759.1|8
1606785200000|2020-12-01 01:13:20|3765|3759|3764.1|3758.1|3765|3759|3764.1|3758.1|3
1606785210000|2020-12-01 01:13:30|3764.5|3758.5|3765.1|3759.1|3765.1|3759.1|3764.5|3758.5|10
1606785220000|2020-12-01 01:13:40|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|3
1606785230000|2020-12-01 01:13:50|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1606785240000|2020-12-01 01:14:00|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|0
1606785250000|2020-12-01 01:14:10|3765|3759|3764.1|3758.1|3765|3759|3764.1|3758.1|6
1606785260000|2020-12-01 01:14:20|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|9
1606785270000|2020-12-01 01:14:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|1
1606785280000|2020-12-01 01:14:40|3762.5|3756.5|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|3
1606785290000|2020-12-01 01:14:50|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|1
1606785300000|2020-12-01 01:15:00|3762|3756|3762.1|3756.1|3762.1|3756.1|3762|3756|0
1606785310000|2020-12-01 01:15:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|5
1606785320000|2020-12-01 01:15:20|3763|3757|3763.1|3757.1|3763.1|3757.1|3763|3757|0
1606785330000|2020-12-01 01:15:30|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3
1606785340000|2020-12-01 01:15:40|3764|3758|3764.6|3758.6|3764.6|3758.6|3764|3758|1
1606785350000|2020-12-01 01:15:50|3765|3759|3765.6|3759.6|3765.6|3759.6|3765|3759|4
1606785360000|2020-12-01 01:16:00|3765.1|3759.1|3765.1|3759.1|3766.1|3760.1|3765.1|3759.1|3
1606785380000|2020-12-01 01:16:20|3764.1|3758.1|3764.6|3758.6|3764.6|3758.6|3764.1|3758.1|5
1606785390000|2020-12-01 01:16:30|3764.5|3758.5|3763.1|3757.1|3764.5|3758.5|3763.1|3757.1|7
1606785400000|2020-12-01 01:16:40|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3763.1|3757.1|1
1606785410000|2020-12-01 01:16:50|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|0
1606785420000|2020-12-01 01:17:00|3762.6|3756.6|3764.1|3758.1|3764.1|3758.1|3762.6|3756.6|9
1606785430000|2020-12-01 01:17:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|4
1606785440000|2020-12-01 01:17:20|3763.2|3757.2|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|5
1606785450000|2020-12-01 01:17:30|3763.6|3757.6|3763.2|3757.2|3764.1|3758.1|3763.1|3757.1|5
1606785460000|2020-12-01 01:17:40|3763.1|3757.1|3763.1|3757.1|3763.2|3757.2|3762.1|3756.1|11
1606785470000|2020-12-01 01:17:50|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|2
1606785480000|2020-12-01 01:18:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|2
1606785490000|2020-12-01 01:18:10|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|7
1606785500000|2020-12-01 01:18:20|3762.2|3756.2|3762.6|3756.6|3762.6|3756.6|3762.2|3756.2|4
1606785510000|2020-12-01 01:18:30|3762.2|3756.2|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|3
1606785530000|2020-12-01 01:18:50|3762.2|3756.2|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|8
1606785540000|2020-12-01 01:19:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3
1606785550000|2020-12-01 01:19:10|3762.7|3756.7|3762.6|3756.6|3762.7|3756.7|3762.6|3756.6|1
1606785560000|2020-12-01 01:19:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1606785570000|2020-12-01 01:19:30|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1606785580000|2020-12-01 01:19:40|3762.2|3756.2|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|0
1606785590000|2020-12-01 01:19:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1606785600000|2020-12-01 01:20:00|3762.2|3756.2|3763.1|3757.1|3763.1|3757.1|3762.2|3756.2|4
1606785610000|2020-12-01 01:20:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|2
1606785620000|2020-12-01 01:20:20|3763.5|3757.5|3763.6|3757.6|3763.7|3757.7|3763.1|3757.1|0
1606785640000|2020-12-01 01:20:40|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.2|3757.2|3
1606785660000|2020-12-01 01:21:00|3763.7|3757.7|3764.1|3758.1|3764.1|3758.1|3763.7|3757.7|0
1606785670000|2020-12-01 01:21:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1606785680000|2020-12-01 01:21:20|3763.7|3757.7|3763.6|3757.6|3763.7|3757.7|3763.6|3757.6|0
1606785700000|2020-12-01 01:21:40|3763.2|3757.2|3763.1|3757.1|3763.2|3757.2|3763.1|3757.1|0
1606785710000|2020-12-01 01:21:50|||||||||1
1606785720000|2020-12-01 01:22:00|3763.2|3757.2|3763.6|3757.6|3763.6|3757.6|3763.2|3757.2|2
1606785730000|2020-12-01 01:22:10|3764|3758|3763.6|3757.6|3764|3758|3763.6|3757.6|1
1606785740000|2020-12-01 01:22:20|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.5|3757.5|1
1606785760000|2020-12-01 01:22:40|3763.7|3757.7|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|4
1606785770000|2020-12-01 01:22:50|3764|3758|3764.1|3758.1|3764.1|3758.1|3764|3758|0
1606785780000|2020-12-01 01:23:00|3765.1|3759.1|3763.1|3757.1|3765.6|3759.6|3763.1|3757.1|24
1606785790000|2020-12-01 01:23:10|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3763.1|3757.1|11
1606785800000|2020-12-01 01:23:20|3763.5|3757.5|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|0
1606785810000|2020-12-01 01:23:30|3763.5|3757.5|3764.1|3758.1|3764.1|3758.1|3763.5|3757.5|0
1606785820000|2020-12-01 01:23:40|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|2
1606785830000|2020-12-01 01:23:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|5
1606785840000|2020-12-01 01:24:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1606785850000|2020-12-01 01:24:10|3764.7|3758.7|3765.1|3759.1|3765.1|3759.1|3764.7|3758.7|0
1606785860000|2020-12-01 01:24:20|3764.6|3758.6|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|2
1606785870000|2020-12-01 01:24:30|3764.2|3758.2|3764.1|3758.1|3764.2|3758.2|3764.1|3758.1|1
1606785890000|2020-12-01 01:24:50|||||||||1
1606785900000|2020-12-01 01:25:00|||||||||6
1606785910000|2020-12-01 01:25:10|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1606785920000|2020-12-01 01:25:20|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|0
1606785930000|2020-12-01 01:25:30|3763.5|3757.5|3763.1|3757.1|3763.5|3757.5|3763.1|3757.1|0
1606785940000|2020-12-01 01:25:40|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.5|3757.5|0
1606785950000|2020-12-01 01:25:50|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|0
1606785960000|2020-12-01 01:26:00|3763.2|3757.2|3763.1|3757.1|3763.2|3757.2|3763.1|3757.1|0
1606785970000|2020-12-01 01:26:10|3763.2|3757.2|3763.6|3757.6|3763.6|3757.6|3763.2|3757.2|0
1606785990000|2020-12-01 01:26:30|3763.7|3757.7|3764.1|3758.1|3764.1|3758.1|3763.7|3757.7|0
1606786000000|2020-12-01 01:26:40|3764|3758|3764.1|3758.1|3764.1|3758.1|3763.2|3757.2|4
1606786010000|2020-12-01 01:26:50|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.1|3758.1|0
1606786020000|2020-12-01 01:27:00|3765|3759|3764.6|3758.6|3765.1|3759.1|3764.1|3758.1|9
1606786030000|2020-12-01 01:27:10|3764.5|3758.5|3765.1|3759.1|3765.6|3759.6|3764.1|3758.1|0
1606786040000|2020-12-01 01:27:20|3765.3|3759.3|3766|3760|3766|3760|3765.3|3759.3|4
1606786060000|2020-12-01 01:27:40|3766.5|3760.5|3763|3757|3766.5|3760.5|3763|3757|12
1606786070000|2020-12-01 01:27:50|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|6
1606786080000|2020-12-01 01:28:00|3762.4|3756.4|3762.5|3756.5|3762.5|3756.5|3762|3756|8
1606786090000|2020-12-01 01:28:10|3762.9|3756.9|3762|3756|3763|3757|3762|3756|4
1606786100000|2020-12-01 01:28:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|4
1606786110000|2020-12-01 01:28:30|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|5
1606786120000|2020-12-01 01:28:40|3761.9|3755.9|3762|3756|3762.5|3756.5|3761.5|3755.5|1
1606786130000|2020-12-01 01:28:50|3762.4|3756.4|3763|3757|3763|3757|3762|3756|0
1606786140000|2020-12-01 01:29:00|3764|3758|3766|3760|3766|3760|3764|3758|14
1606786150000|2020-12-01 01:29:10|3765.5|3759.5|3765.5|3759.5|3765.9|3759.9|3765.5|3759.5|7
1606786180000|2020-12-01 01:29:40|3766|3760|3767.4|3761.4|3767.5|3761.5|3765.5|3759.5|1
1606786190000|2020-12-01 01:29:50|3767|3761|3767|3761|3767|3761|3767|3761|4
1606786200000|2020-12-01 01:30:00|3766.5|3760.5|3767|3761|3767|3761|3765.5|3759.5|17
1606786210000|2020-12-01 01:30:10|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767|3761|9
1606786220000|2020-12-01 01:30:20|3767.9|3761.9|3768|3762|3768|3762|3767.9|3761.9|7
1606786230000|2020-12-01 01:30:30|3767|3761|3767|3761|3767|3761|3767|3761|3
1606786240000|2020-12-01 01:30:40|3767.4|3761.4|3768|3762|3768|3762|3767.4|3761.4|2
1606786250000|2020-12-01 01:30:50|3767.5|3761.5|3767|3761|3767.5|3761.5|3767|3761|12
1606786260000|2020-12-01 01:31:00|3767.5|3761.5|3768|3762|3768|3762|3767|3761|9
1606786270000|2020-12-01 01:31:10|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|2
1606786280000|2020-12-01 01:31:20|3768|3762|3767.5|3761.5|3768|3762|3767.5|3761.5|2
1606786290000|2020-12-01 01:31:30|3767.9|3761.9|3768|3762|3768|3762|3767.9|3761.9|0
1606786310000|2020-12-01 01:31:50|||||||||3
1606786320000|2020-12-01 01:32:00|3767.9|3761.9|3768|3762|3768|3762|3767.9|3761.9|2
1606786340000|2020-12-01 01:32:20|3767|3761|3768.3|3762.3|3768.3|3762.3|3767|3761|6
1606786350000|2020-12-01 01:32:30|3769.8|3763.8|3769.4|3763.4|3769.8|3763.8|3768.9|3762.9|1
1606786360000|2020-12-01 01:32:40|3769.5|3763.5|3771.4|3765.4|3771.4|3765.4|3769.5|3763.5|7
1606786370000|2020-12-01 01:32:50|3771.3|3765.3|3770.9|3764.9|3771.3|3765.3|3770.9|3764.9|0
1606786380000|2020-12-01 01:33:00|3770.4|3764.4|3770.4|3764.4|3770.5|3764.5|3770|3764|19
1606786390000|2020-12-01 01:33:10|3770.8|3764.8|3770.3|3764.3|3771.3|3765.3|3770.3|3764.3|2
1606786400000|2020-12-01 01:33:20|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|17
1606786410000|2020-12-01 01:33:30|3769.4|3763.4|3769.8|3763.8|3769.8|3763.8|3769.4|3763.4|0
1606786420000|2020-12-01 01:33:40|3769.3|3763.3|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|7
1606786430000|2020-12-01 01:33:50|3769.8|3763.8|3770.3|3764.3|3770.3|3764.3|3769.3|3763.3|5
1606786440000|2020-12-01 01:34:00|3770.8|3764.8|3770.3|3764.3|3770.8|3764.8|3770.3|3764.3|6
1606786450000|2020-12-01 01:34:10|3770.4|3764.4|3772.8|3766.8|3772.8|3766.8|3770.4|3764.4|6
1606786460000|2020-12-01 01:34:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|9
1606786470000|2020-12-01 01:34:30|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|3
1606786480000|2020-12-01 01:34:40|3772.9|3766.9|3770.8|3764.8|3773.3|3767.3|3770.8|3764.8|2
1606786490000|2020-12-01 01:34:50|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|2
1606786500000|2020-12-01 01:35:00|3771.4|3765.4|3771.8|3765.8|3771.8|3765.8|3771.4|3765.4|0
1606786510000|2020-12-01 01:35:10|3772.3|3766.3|3772.8|3766.8|3772.8|3766.8|3771.8|3765.8|4
1606786520000|2020-12-01 01:35:20|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1606786530000|2020-12-01 01:35:30|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|20
1606786570000|2020-12-01 01:36:10|3772.4|3766.4|3772.3|3766.3|3772.4|3766.4|3771.9|3765.9|5
1606786580000|2020-12-01 01:36:20|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|1
1606786600000|2020-12-01 01:36:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|6
1606786610000|2020-12-01 01:36:50|||||||||2
1606786620000|2020-12-01 01:37:00|3772.8|3766.8|3772.8|3766.8|3773.8|3767.8|3772.8|3766.8|8
1606786630000|2020-12-01 01:37:10|3772.4|3766.4|3773.3|3767.3|3773.3|3767.3|3772.4|3766.4|1
1606786640000|2020-12-01 01:37:20|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|0
1606786660000|2020-12-01 01:37:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3
1606786670000|2020-12-01 01:37:50|3773.2|3767.2|3772.3|3766.3|3773.2|3767.2|3772.3|3766.3|3
1606786680000|2020-12-01 01:38:00|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|1
1606786690000|2020-12-01 01:38:10|3772.8|3766.8|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|4
1606786700000|2020-12-01 01:38:20|3772.4|3766.4|3773.3|3767.3|3773.3|3767.3|3772.4|3766.4|1
1606786710000|2020-12-01 01:38:30|3774.3|3768.3|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|1
1606786720000|2020-12-01 01:38:40|3774.8|3768.8|3773.8|3767.8|3774.8|3768.8|3773.8|3767.8|0
1606786730000|2020-12-01 01:38:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|10
1606786740000|2020-12-01 01:39:00|3773.8|3767.8|3775.8|3769.8|3775.8|3769.8|3773.8|3767.8|4
1606786750000|2020-12-01 01:39:10|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|6
1606786760000|2020-12-01 01:39:20|3775.9|3769.9|3776.8|3770.8|3776.8|3770.8|3775.3|3769.3|9
1606786770000|2020-12-01 01:39:30|3776.4|3770.4|3777.8|3771.8|3777.8|3771.8|3775.8|3769.8|15
1606786780000|2020-12-01 01:39:40|3777.4|3771.4|3778.3|3772.3|3778.3|3772.3|3777.2|3771.2|4
1606786800000|2020-12-01 01:40:00|3777.8|3771.8|3778.3|3772.3|3779.3|3773.3|3777.8|3771.8|59
1606786810000|2020-12-01 01:40:10|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3777.8|3771.8|6
1606786820000|2020-12-01 01:40:20|3778.2|3772.2|3778.3|3772.3|3779.3|3773.3|3777.3|3771.3|10
1606786830000|2020-12-01 01:40:30|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|1
1606786840000|2020-12-01 01:40:40|3777.3|3771.3|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|26
1606786850000|2020-12-01 01:40:50|3776.3|3770.3|3777.8|3771.8|3777.8|3771.8|3776.3|3770.3|8
1606786860000|2020-12-01 01:41:00|3777.4|3771.4|3777.8|3771.8|3777.8|3771.8|3777.4|3771.4|2
1606786880000|2020-12-01 01:41:20|3777.9|3771.9|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|0
1606786890000|2020-12-01 01:41:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|0
1606786900000|2020-12-01 01:41:40|||||||||1
1606786910000|2020-12-01 01:41:50|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|1
1606786920000|2020-12-01 01:42:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1606786930000|2020-12-01 01:42:10|3777.4|3771.4|3777.8|3771.8|3777.8|3771.8|3776.8|3770.8|3
1606786940000|2020-12-01 01:42:20|3777.4|3771.4|3777.3|3771.3|3777.4|3771.4|3777.3|3771.3|0
1606786950000|2020-12-01 01:42:30|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|0
1606786960000|2020-12-01 01:42:40|3778.3|3772.3|3778.8|3772.8|3779.3|3773.3|3778.3|3772.3|2
1606786970000|2020-12-01 01:42:50|3778.9|3772.9|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|3
1606786980000|2020-12-01 01:43:00|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|0
1606786990000|2020-12-01 01:43:10|3780.3|3774.3|3779.3|3773.3|3780.3|3774.3|3779.3|3773.3|11
1606787010000|2020-12-01 01:43:30|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|4
1606787020000|2020-12-01 01:43:40|3779.9|3773.9|3780.3|3774.3|3780.3|3774.3|3779.9|3773.9|0
1606787030000|2020-12-01 01:43:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|2
1606787040000|2020-12-01 01:44:00|3781.2|3775.2|3779.8|3773.8|3781.3|3775.3|3779.8|3773.8|4
1606787050000|2020-12-01 01:44:10|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|3
1606787060000|2020-12-01 01:44:20|3779.3|3773.3|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|0
1606787070000|2020-12-01 01:44:30|3780.1|3774.1|3779.3|3773.3|3780.1|3774.1|3779.3|3773.3|3
1606787080000|2020-12-01 01:44:40|||||||||3
1606787090000|2020-12-01 01:44:50|3779.8|3773.8|3780.8|3774.8|3781.3|3775.3|3779.7|3773.7|4
1606787100000|2020-12-01 01:45:00|3782.3|3776.3|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|26
1606787110000|2020-12-01 01:45:10|||||||||2
1606787120000|2020-12-01 01:45:20|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|1
1606787130000|2020-12-01 01:45:30|||||||||5
1606787140000|2020-12-01 01:45:40|||||||||2
1606787150000|2020-12-01 01:45:50|3783.2|3777.2|3782.8|3776.8|3783.3|3777.3|3782.7|3776.7|4
1606787160000|2020-12-01 01:46:00|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|23
1606787180000|2020-12-01 01:46:20|3781.7|3775.7|3782.3|3776.3|3782.3|3776.3|3781.7|3775.7|2
1606787190000|2020-12-01 01:46:30|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|1
1606787210000|2020-12-01 01:46:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|13
1606787220000|2020-12-01 01:47:00|||||||||4
1606787230000|2020-12-01 01:47:10|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|22
1606787240000|2020-12-01 01:47:20|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|5
1606787250000|2020-12-01 01:47:30|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|0
1606787260000|2020-12-01 01:47:40|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1606787270000|2020-12-01 01:47:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3
1606787280000|2020-12-01 01:48:00|3781.3|3775.3|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|0
1606787290000|2020-12-01 01:48:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1606787300000|2020-12-01 01:48:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1606787310000|2020-12-01 01:48:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1606787320000|2020-12-01 01:48:40|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.7|3775.7|4
1606787330000|2020-12-01 01:48:50|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|0
1606787340000|2020-12-01 01:49:00|3782.4|3776.4|3783.3|3777.3|3784.3|3778.3|3782.4|3776.4|72
1606787350000|2020-12-01 01:49:10|||||||||1
1606787360000|2020-12-01 01:49:20|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|2
1606787370000|2020-12-01 01:49:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|6
1606787380000|2020-12-01 01:49:40|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|1
1606787390000|2020-12-01 01:49:50|3782.2|3776.2|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|9
1606787400000|2020-12-01 01:50:00|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|1
1606787410000|2020-12-01 01:50:10|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|0
1606787420000|2020-12-01 01:50:20|3781.4|3775.4|3781.8|3775.8|3782.3|3776.3|3781.4|3775.4|5
1606787430000|2020-12-01 01:50:30|3781.9|3775.9|3781.8|3775.8|3782.3|3776.3|3781.4|3775.4|1
1606787440000|2020-12-01 01:50:40|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|0
1606787450000|2020-12-01 01:50:50|||||||||1
1606787460000|2020-12-01 01:51:00|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1606787470000|2020-12-01 01:51:10|||||||||3
1606787480000|2020-12-01 01:51:20|3781.4|3775.4|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|4
1606787490000|2020-12-01 01:51:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606787500000|2020-12-01 01:51:40|3780.8|3774.8|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|2
1606787510000|2020-12-01 01:51:50|3779.8|3773.8|3780.8|3774.8|3781.3|3775.3|3779.8|3773.8|17
1606787520000|2020-12-01 01:52:00|3781.3|3775.3|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|22
1606787530000|2020-12-01 01:52:10|3781.3|3775.3|3782.3|3776.3|3782.3|3776.3|3780.8|3774.8|42
1606787540000|2020-12-01 01:52:20|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|0
1606787550000|2020-12-01 01:52:30|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.9|3776.9|0
1606787570000|2020-12-01 01:52:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|2
1606787590000|2020-12-01 01:53:10|3782.4|3776.4|3781.8|3775.8|3782.4|3776.4|3781.8|3775.8|1
1606787600000|2020-12-01 01:53:20|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|4
1606787610000|2020-12-01 01:53:30|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|1
1606787620000|2020-12-01 01:53:40|3780.4|3774.4|3778.8|3772.8|3780.8|3774.8|3778.8|3772.8|41
1606787630000|2020-12-01 01:53:50|3778.4|3772.4|3780.3|3774.3|3780.3|3774.3|3778.3|3772.3|12
1606787650000|2020-12-01 01:54:10|3779.8|3773.8|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|2
1606787680000|2020-12-01 01:54:40|3779.4|3773.4|3777.8|3771.8|3779.4|3773.4|3777.8|3771.8|4
1606787690000|2020-12-01 01:54:50|3778.3|3772.3|3777.8|3771.8|3778.8|3772.8|3777.8|3771.8|0
1606787700000|2020-12-01 01:55:00|3777.4|3771.4|3777.4|3771.4|3777.8|3771.8|3777.3|3771.3|0
1606787710000|2020-12-01 01:55:10|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|0
1606787720000|2020-12-01 01:55:20|3778.3|3772.3|3777.3|3771.3|3778.3|3772.3|3777.3|3771.3|0
1606787730000|2020-12-01 01:55:30|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|2
1606787750000|2020-12-01 01:55:50|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|0
1606787760000|2020-12-01 01:56:00|3776.8|3770.8|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|9
1606787770000|2020-12-01 01:56:10|3776.9|3770.9|3776.3|3770.3|3777.3|3771.3|3776.3|3770.3|11
1606787790000|2020-12-01 01:56:30|3776.4|3770.4|3776.8|3770.8|3777.3|3771.3|3776.4|3770.4|5
1606787800000|2020-12-01 01:56:40|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|1
1606787810000|2020-12-01 01:56:50|3777.4|3771.4|3777.3|3771.3|3777.4|3771.4|3777.3|3771.3|0
1606787820000|2020-12-01 01:57:00|3777.4|3771.4|3776.3|3770.3|3777.8|3771.8|3776.3|3770.3|5
1606787830000|2020-12-01 01:57:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3
1606787840000|2020-12-01 01:57:20|3775.2|3769.2|3774.3|3768.3|3775.2|3769.2|3774.3|3768.3|2
1606787860000|2020-12-01 01:57:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1606787870000|2020-12-01 01:57:50|3773.4|3767.4|3776.3|3770.3|3776.3|3770.3|3773.4|3767.4|1
1606787880000|2020-12-01 01:58:00|3776.4|3770.4|3775.3|3769.3|3776.4|3770.4|3775.3|3769.3|5
1606787890000|2020-12-01 01:58:10|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.4|3768.4|2
1606787900000|2020-12-01 01:58:20|3774.4|3768.4|3774.8|3768.8|3774.8|3768.8|3774.3|3768.3|1
1606787910000|2020-12-01 01:58:30|3774.4|3768.4|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|1
1606787930000|2020-12-01 01:58:50|3774.9|3768.9|3774.8|3768.8|3774.9|3768.9|3774.8|3768.8|0
1606787940000|2020-12-01 01:59:00|3775.3|3769.3|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|4
1606787970000|2020-12-01 01:59:30|3775.8|3769.8|3776.3|3770.3|3776.3|3770.3|3775.8|3769.8|4
1606787980000|2020-12-01 01:59:40|3776.4|3770.4|3777.3|3771.3|3777.3|3771.3|3776.4|3770.4|3
1606787990000|2020-12-01 01:59:50|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|0
1606788000000|2020-12-01 02:00:00|3776.4|3770.4|3775.3|3769.3|3776.8|3770.8|3775.3|3769.3|7
1606788010000|2020-12-01 02:00:10|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|5
1606788020000|2020-12-01 02:00:20|3774.9|3768.9|3774.3|3768.3|3774.9|3768.9|3774.3|3768.3|1
1606788030000|2020-12-01 02:00:30|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|3
1606788040000|2020-12-01 02:00:40|3773.8|3767.8|3773.8|3767.8|3773.9|3767.9|3773.8|3767.8|5
1606788050000|2020-12-01 02:00:50|3773.4|3767.4|3773.3|3767.3|3773.4|3767.4|3773.2|3767.2|6
1606788060000|2020-12-01 02:01:00|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|1
1606788080000|2020-12-01 02:01:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|2
1606788090000|2020-12-01 02:01:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.4|3767.4|1
1606788110000|2020-12-01 02:01:50|3773.3|3767.3|3772.8|3766.8|3773.3|3767.3|3772.4|3766.4|9
1606788120000|2020-12-01 02:02:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|4
1606788130000|2020-12-01 02:02:10|3773.8|3767.8|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|2
1606788140000|2020-12-01 02:02:20|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3
1606788150000|2020-12-01 02:02:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|0
1606788180000|2020-12-01 02:03:00|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3772.4|3766.4|23
1606788220000|2020-12-01 02:03:40|3773.9|3767.9|3774.3|3768.3|3775.3|3769.3|3773.9|3767.9|13
1606788240000|2020-12-01 02:04:00|||||||||1
1606788250000|2020-12-01 02:04:10|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|18
1606788260000|2020-12-01 02:04:20|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.7|3769.7|0
1606788270000|2020-12-01 02:04:30|3776.2|3770.2|3776.3|3770.3|3776.3|3770.3|3776.2|3770.2|0
1606788280000|2020-12-01 02:04:40|3776.4|3770.4|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|0
1606788290000|2020-12-01 02:04:50|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|0
1606788300000|2020-12-01 02:05:00|3777.2|3771.2|3777.8|3771.8|3778.3|3772.3|3777.2|3771.2|10
1606788320000|2020-12-01 02:05:20|3778.2|3772.2|3778.3|3772.3|3778.3|3772.3|3778.2|3772.2|0
1606788330000|2020-12-01 02:05:30|||||||||6
1606788340000|2020-12-01 02:05:40|||||||||7
1606788370000|2020-12-01 02:06:10|||||||||1
1606788380000|2020-12-01 02:06:20|||||||||55
1606788390000|2020-12-01 02:06:30|||||||||7
1606788400000|2020-12-01 02:06:40|||||||||3
1606788420000|2020-12-01 02:07:00|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3778.4|3772.4|5
1606788430000|2020-12-01 02:07:10|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.3|3773.3|13
1606788440000|2020-12-01 02:07:20|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|0
1606788450000|2020-12-01 02:07:30|||||||||2
1606788480000|2020-12-01 02:08:00|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|2
1606788490000|2020-12-01 02:08:10|3778.7|3772.7|3778.3|3772.3|3778.7|3772.7|3778.3|3772.3|0
1606788520000|2020-12-01 02:08:40|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|2
1606788530000|2020-12-01 02:08:50|3779.7|3773.7|3780.3|3774.3|3780.3|3774.3|3779.7|3773.7|0
1606788540000|2020-12-01 02:09:00|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|2
1606788580000|2020-12-01 02:09:40|3781.4|3775.4|3780.3|3774.3|3781.4|3775.4|3780.3|3774.3|6
1606788590000|2020-12-01 02:09:50|||||||||1
1606788620000|2020-12-01 02:10:20|3780.8|3774.8|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|1
1606788630000|2020-12-01 02:10:30|3780.9|3774.9|3780.8|3774.8|3780.9|3774.9|3780.8|3774.8|0
1606788650000|2020-12-01 02:10:50|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|0
1606788660000|2020-12-01 02:11:00|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.8|3773.8|1
1606788670000|2020-12-01 02:11:10|3779.7|3773.7|3779.3|3773.3|3779.7|3773.7|3779.3|3773.3|0
1606788690000|2020-12-01 02:11:30|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|2
1606788700000|2020-12-01 02:11:40|3779.2|3773.2|3779.3|3773.3|3779.3|3773.3|3779.2|3773.2|0
1606788710000|2020-12-01 02:11:50|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|0
1606788720000|2020-12-01 02:12:00|3778.9|3772.9|3778.8|3772.8|3778.9|3772.9|3778.8|3772.8|0
1606788730000|2020-12-01 02:12:10|3779.2|3773.2|3779.3|3773.3|3779.3|3773.3|3779.2|3773.2|0
1606788740000|2020-12-01 02:12:20|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|0
1606788760000|2020-12-01 02:12:40|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|2
1606788770000|2020-12-01 02:12:50|3779.9|3773.9|3780.3|3774.3|3780.3|3774.3|3779.9|3773.9|0
1606788780000|2020-12-01 02:13:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|7
1606788790000|2020-12-01 02:13:10|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|2
1606788800000|2020-12-01 02:13:20|3779.3|3773.3|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|0
1606788820000|2020-12-01 02:13:40|3779.2|3773.2|3778.8|3772.8|3779.2|3773.2|3778.8|3772.8|2
1606788830000|2020-12-01 02:13:50|3778.7|3772.7|3777.8|3771.8|3778.7|3772.7|3777.8|3771.8|0
1606788840000|2020-12-01 02:14:00|3778.2|3772.2|3778.3|3772.3|3778.3|3772.3|3778.2|3772.2|0
1606788850000|2020-12-01 02:14:10|3777.9|3771.9|3777.3|3771.3|3778.3|3772.3|3777.3|3771.3|3
1606788870000|2020-12-01 02:14:30|3777.4|3771.4|3777.8|3771.8|3777.8|3771.8|3777.4|3771.4|0
1606788890000|2020-12-01 02:14:50|3777.9|3771.9|3778.3|3772.3|3778.3|3772.3|3777.9|3771.9|0
1606788900000|2020-12-01 02:15:00|3778.2|3772.2|3778.3|3772.3|3778.3|3772.3|3778.2|3772.2|0
1606788930000|2020-12-01 02:15:30|3778.2|3772.2|3777.3|3771.3|3778.2|3772.2|3777.3|3771.3|1
1606788940000|2020-12-01 02:15:40|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|1
1606788960000|2020-12-01 02:16:00|3777.4|3771.4|3778.3|3772.3|3778.3|3772.3|3777.4|3771.4|1
1606788990000|2020-12-01 02:16:30|||||||||1
1606789020000|2020-12-01 02:17:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|7
1606789030000|2020-12-01 02:17:10|3778.9|3772.9|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|2
1606789050000|2020-12-01 02:17:30|3778.7|3772.7|3778.3|3772.3|3778.7|3772.7|3778.3|3772.3|0
1606789060000|2020-12-01 02:17:40|||||||||1
1606789080000|2020-12-01 02:18:00|||||||||3
1606789100000|2020-12-01 02:18:20|3778.2|3772.2|3777.3|3771.3|3778.2|3772.2|3777.3|3771.3|3
1606789130000|2020-12-01 02:18:50|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|1
1606789160000|2020-12-01 02:19:20|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|4
1606789180000|2020-12-01 02:19:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|2
1606789190000|2020-12-01 02:19:50|3775.4|3769.4|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|4
1606789210000|2020-12-01 02:20:10|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.7|3769.7|1
1606789220000|2020-12-01 02:20:20|3775.9|3769.9|3776.8|3770.8|3776.8|3770.8|3775.9|3769.9|1
1606789240000|2020-12-01 02:20:40|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3777.2|3771.2|0
1606789290000|2020-12-01 02:21:30|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|4
1606789370000|2020-12-01 02:22:50|||||||||1
1606789380000|2020-12-01 02:23:00|||||||||1
1606789390000|2020-12-01 02:23:10|3775.3|3769.3|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|3
1606789440000|2020-12-01 02:24:00|3775.8|3769.8|3773.3|3767.3|3775.8|3769.8|3772.8|3766.8|14
1606789460000|2020-12-01 02:24:20|3773.4|3767.4|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|4
1606789470000|2020-12-01 02:24:30|3773.4|3767.4|3774.3|3768.3|3774.3|3768.3|3773.4|3767.4|1
1606789480000|2020-12-01 02:24:40|||||||||3
1606789490000|2020-12-01 02:24:50|||||||||1
1606789500000|2020-12-01 02:25:00|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.8|3767.8|3
1606789520000|2020-12-01 02:25:20|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|6
1606789530000|2020-12-01 02:25:30|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|15
1606789540000|2020-12-01 02:25:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1606789550000|2020-12-01 02:25:50|3775.2|3769.2|3775.3|3769.3|3775.3|3769.3|3775.2|3769.2|0
1606789560000|2020-12-01 02:26:00|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.7|3769.7|1
1606789570000|2020-12-01 02:26:10|3775.4|3769.4|3775.3|3769.3|3775.4|3769.4|3775.3|3769.3|0
1606789590000|2020-12-01 02:26:30|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|2
1606789600000|2020-12-01 02:26:40|3774.4|3768.4|3774.8|3768.8|3774.8|3768.8|3774.4|3768.4|0
1606789610000|2020-12-01 02:26:50|3774.9|3768.9|3775.3|3769.3|3775.3|3769.3|3774.9|3768.9|0
1606789630000|2020-12-01 02:27:10|3775.2|3769.2|3774.8|3768.8|3775.2|3769.2|3774.8|3768.8|1
1606789640000|2020-12-01 02:27:20|3774.7|3768.7|3774.3|3768.3|3774.7|3768.7|3774.3|3768.3|0
1606789650000|2020-12-01 02:27:30|3774.4|3768.4|3774.8|3768.8|3774.8|3768.8|3774.4|3768.4|0
1606789670000|2020-12-01 02:27:50|3774.4|3768.4|3774.3|3768.3|3774.4|3768.4|3774.3|3768.3|0
1606789680000|2020-12-01 02:28:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1606789720000|2020-12-01 02:28:40|3774.4|3768.4|3774.8|3768.8|3774.8|3768.8|3774.4|3768.4|1
1606789730000|2020-12-01 02:28:50|3774.7|3768.7|3774.3|3768.3|3774.7|3768.7|3774.3|3768.3|0
1606789740000|2020-12-01 02:29:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1606789780000|2020-12-01 02:29:40|3774.7|3768.7|3774.8|3768.8|3774.8|3768.8|3774.3|3768.3|7
1606789800000|2020-12-01 02:30:00|3774.3|3768.3|3774.8|3768.8|3774.8|3768.8|3772.3|3766.3|14
1606789810000|2020-12-01 02:30:10|3775.2|3769.2|3775.8|3769.8|3775.8|3769.8|3775.2|3769.2|1
1606789820000|2020-12-01 02:30:20|3775.4|3769.4|3776.3|3770.3|3776.8|3770.8|3775.3|3769.3|5
1606789830000|2020-12-01 02:30:30|3776.8|3770.8|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|3
1606789840000|2020-12-01 02:30:40|3776.8|3770.8|3777.3|3771.3|3777.8|3771.8|3776.8|3770.8|2
1606789850000|2020-12-01 02:30:50|3777.7|3771.7|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|0
1606789860000|2020-12-01 02:31:00|3777.4|3771.4|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|0
1606789870000|2020-12-01 02:31:10|3777.7|3771.7|3777.3|3771.3|3777.7|3771.7|3777.3|3771.3|1
1606789880000|2020-12-01 02:31:20|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|2
1606789900000|2020-12-01 02:31:40|3776.9|3770.9|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|0
1606789910000|2020-12-01 02:31:50|3777.2|3771.2|3776.8|3770.8|3777.2|3771.2|3776.8|3770.8|1
1606789920000|2020-12-01 02:32:00|3776.7|3770.7|3775.8|3769.8|3776.7|3770.7|3775.8|3769.8|5
1606789930000|2020-12-01 02:32:10|3776.2|3770.2|3776.3|3770.3|3776.3|3770.3|3776.2|3770.2|0
1606789940000|2020-12-01 02:32:20|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|8
1606789950000|2020-12-01 02:32:30|3774.8|3768.8|3775.3|3769.3|3775.7|3769.7|3774.8|3768.8|1
1606789960000|2020-12-01 02:32:40|3775.4|3769.4|3775.8|3769.8|3775.8|3769.8|3775.4|3769.4|0
1606789970000|2020-12-01 02:32:50|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|0
1606789980000|2020-12-01 02:33:00|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|2
1606789990000|2020-12-01 02:33:10|3775.2|3769.2|3775.3|3769.3|3775.3|3769.3|3775.2|3769.2|0
1606790000000|2020-12-01 02:33:20|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.8|3768.8|1
1606790010000|2020-12-01 02:33:30|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|1
1606790020000|2020-12-01 02:33:40|3774.2|3768.2|3773.8|3767.8|3774.2|3768.2|3773.7|3767.7|5
1606790030000|2020-12-01 02:33:50|3773.4|3767.4|3773.8|3767.8|3773.8|3767.8|3773.4|3767.4|2
1606790040000|2020-12-01 02:34:00|||||||||1
1606790050000|2020-12-01 02:34:10|||||||||4
1606790060000|2020-12-01 02:34:20|3774.2|3768.2|3774.3|3768.3|3774.3|3768.3|3774.2|3768.2|0
1606790080000|2020-12-01 02:34:40|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1606790090000|2020-12-01 02:34:50|3774.4|3768.4|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|1
1606790100000|2020-12-01 02:35:00|3775.4|3769.4|3775.8|3769.8|3775.8|3769.8|3775.4|3769.4|1
1606790120000|2020-12-01 02:35:20|3776.2|3770.2|3776.8|3770.8|3776.8|3770.8|3776.2|3770.2|0
1606790140000|2020-12-01 02:35:40|3776.7|3770.7|3776.3|3770.3|3776.7|3770.7|3776.3|3770.3|0
1606790150000|2020-12-01 02:35:50|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3776.4|3770.4|0
1606790160000|2020-12-01 02:36:00|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|1
1606790170000|2020-12-01 02:36:10|3776.7|3770.7|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|0
1606790180000|2020-12-01 02:36:20|3776.9|3770.9|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|0
1606790190000|2020-12-01 02:36:30|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|2
1606790200000|2020-12-01 02:36:40|3777.8|3771.8|3777.3|3771.3|3777.8|3771.8|3777.3|3771.3|2
1606790240000|2020-12-01 02:37:20|3777.2|3771.2|3776.8|3770.8|3777.2|3771.2|3776.8|3770.8|1
1606790250000|2020-12-01 02:37:30|3776.9|3770.9|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|1
1606790260000|2020-12-01 02:37:40|||||||||1
1606790280000|2020-12-01 02:38:00|3776.8|3770.8|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|0
1606790310000|2020-12-01 02:38:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1606790320000|2020-12-01 02:38:40|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|1
1606790340000|2020-12-01 02:39:00|3776.9|3770.9|3776.8|3770.8|3776.9|3770.9|3776.8|3770.8|0
1606790350000|2020-12-01 02:39:10|3776.4|3770.4|3775.8|3769.8|3776.4|3770.4|3775.8|3769.8|1
1606790360000|2020-12-01 02:39:20|||||||||4
1606790390000|2020-12-01 02:39:50|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.3|3769.3|0
1606790400000|2020-12-01 02:40:00|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.8|3769.8|0
1606790410000|2020-12-01 02:40:10|3775.9|3769.9|3776.8|3770.8|3777.3|3771.3|3775.9|3769.9|3
1606790420000|2020-12-01 02:40:20|3776.7|3770.7|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|1
1606790430000|2020-12-01 02:40:30|3776.9|3770.9|3779.3|3773.3|3779.3|3773.3|3776.9|3770.9|5
1606790450000|2020-12-01 02:40:50|3778.9|3772.9|3778.8|3772.8|3778.9|3772.9|3778.7|3772.7|3
1606790460000|2020-12-01 02:41:00|3778.9|3772.9|3779.3|3773.3|3780.3|3774.3|3778.9|3772.9|4
1606790470000|2020-12-01 02:41:10|3779.4|3773.4|3779.8|3773.8|3779.8|3773.8|3779.4|3773.4|0
1606790480000|2020-12-01 02:41:20|3779.4|3773.4|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|9
1606790510000|2020-12-01 02:41:50|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|3
1606790520000|2020-12-01 02:42:00|3780.4|3774.4|3781.3|3775.3|3781.3|3775.3|3780.4|3774.4|0
1606790540000|2020-12-01 02:42:20|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|0
1606790560000|2020-12-01 02:42:40|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|4
1606790590000|2020-12-01 02:43:10|3780.9|3774.9|3781.3|3775.3|3781.3|3775.3|3780.9|3774.9|0
1606790600000|2020-12-01 02:43:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|1
1606790610000|2020-12-01 02:43:30|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3781.2|3775.2|2
1606790620000|2020-12-01 02:43:40|||||||||7
1606790630000|2020-12-01 02:43:50|3781.3|3775.3|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|8
1606790640000|2020-12-01 02:44:00|||||||||4
1606790650000|2020-12-01 02:44:10|3782.8|3776.8|3782.3|3776.3|3783.2|3777.2|3782.3|3776.3|5
1606790680000|2020-12-01 02:44:40|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.3|3776.3|13
1606790690000|2020-12-01 02:44:50|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|0
1606790720000|2020-12-01 02:45:20|||||||||1
1606790730000|2020-12-01 02:45:30|3783.2|3777.2|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|3
1606790740000|2020-12-01 02:45:40|3782.7|3776.7|3783.3|3777.3|3783.3|3777.3|3782.7|3776.7|1
1606790750000|2020-12-01 02:45:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1606790760000|2020-12-01 02:46:00|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606790770000|2020-12-01 02:46:10|3781.9|3775.9|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|4
1606790780000|2020-12-01 02:46:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|2
1606790790000|2020-12-01 02:46:30|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|5
1606790800000|2020-12-01 02:46:40|3782.4|3776.4|3782.8|3776.8|3783.3|3777.3|3782.4|3776.4|2
1606790810000|2020-12-01 02:46:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|6
1606790820000|2020-12-01 02:47:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.4|3775.4|4
1606790830000|2020-12-01 02:47:10|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|0
1606790840000|2020-12-01 02:47:20|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606790850000|2020-12-01 02:47:30|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.4|3775.4|3
1606790880000|2020-12-01 02:48:00|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|1
1606790890000|2020-12-01 02:48:10|3782.2|3776.2|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|2
1606790900000|2020-12-01 02:48:20|3782.2|3776.2|3783.3|3777.3|3783.3|3777.3|3782.2|3776.2|4
1606790910000|2020-12-01 02:48:30|||||||||4
1606790920000|2020-12-01 02:48:40|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|1
1606790930000|2020-12-01 02:48:50|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.9|3776.9|0
1606790960000|2020-12-01 02:49:20|3783.8|3777.8|3783.8|3777.8|3784.3|3778.3|3783.3|3777.3|8
1606790970000|2020-12-01 02:49:30|3783.4|3777.4|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|4
1606790980000|2020-12-01 02:49:40|3783.4|3777.4|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|0
1606791020000|2020-12-01 02:50:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|3
1606791040000|2020-12-01 02:50:40|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|1
1606791060000|2020-12-01 02:51:00|3783.2|3777.2|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|7
1606791070000|2020-12-01 02:51:10|3782.4|3776.4|3783.3|3777.3|3783.3|3777.3|3782.4|3776.4|1
1606791080000|2020-12-01 02:51:20|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|0
1606791100000|2020-12-01 02:51:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1606791110000|2020-12-01 02:51:50|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|0
1606791120000|2020-12-01 02:52:00|3784.3|3778.3|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|16
1606791130000|2020-12-01 02:52:10|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|2
1606791140000|2020-12-01 02:52:20|3784.7|3778.7|3784.3|3778.3|3784.7|3778.7|3784.3|3778.3|0
1606791150000|2020-12-01 02:52:30|||||||||1
1606791160000|2020-12-01 02:52:40|3783.8|3777.8|3784.8|3778.8|3784.8|3778.8|3783.4|3777.4|4
1606791180000|2020-12-01 02:53:00|3785.2|3779.2|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|3
1606791190000|2020-12-01 02:53:10|3784.2|3778.2|3784.8|3778.8|3784.8|3778.8|3784.2|3778.2|1
1606791200000|2020-12-01 02:53:20|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606791210000|2020-12-01 02:53:30|||||||||1
1606791230000|2020-12-01 02:53:50|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|1
1606791240000|2020-12-01 02:54:00|3785.2|3779.2|3785.8|3779.8|3785.8|3779.8|3784.8|3778.8|16
1606791250000|2020-12-01 02:54:10|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|3
1606791260000|2020-12-01 02:54:20|3785.9|3779.9|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|2
1606791270000|2020-12-01 02:54:30|3785.7|3779.7|3785.8|3779.8|3785.8|3779.8|3785.7|3779.7|0
1606791290000|2020-12-01 02:54:50|3786.2|3780.2|3786.3|3780.3|3786.8|3780.8|3785.8|3779.8|0
1606791310000|2020-12-01 02:55:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606791320000|2020-12-01 02:55:20|3785.9|3779.9|3785.8|3779.8|3786.3|3780.3|3785.4|3779.4|1
1606791330000|2020-12-01 02:55:30|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3786.2|3780.2|0
1606791340000|2020-12-01 02:55:40|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|1
1606791360000|2020-12-01 02:56:00|3786.4|3780.4|3786.8|3780.8|3787.3|3781.3|3786.3|3780.3|2
1606791370000|2020-12-01 02:56:10|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|0
1606791380000|2020-12-01 02:56:20|3786.4|3780.4|3786.3|3780.3|3786.4|3780.4|3786.3|3780.3|5
1606791390000|2020-12-01 02:56:30|3786.4|3780.4|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|5
1606791400000|2020-12-01 02:56:40|3786.9|3780.9|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|2
1606791410000|2020-12-01 02:56:50|3786.4|3780.4|3786.8|3780.8|3786.8|3780.8|3786.4|3780.4|1
1606791420000|2020-12-01 02:57:00|3786.4|3780.4|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|0
1606791430000|2020-12-01 02:57:10|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|4
1606791440000|2020-12-01 02:57:20|||||||||18
1606791450000|2020-12-01 02:57:30|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|6
1606791460000|2020-12-01 02:57:40|3785.2|3779.2|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|11
1606791470000|2020-12-01 02:57:50|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|3
1606791480000|2020-12-01 02:58:00|||||||||1
1606791490000|2020-12-01 02:58:10|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|1
1606791500000|2020-12-01 02:58:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|4
1606791510000|2020-12-01 02:58:30|3785.9|3779.9|3786.3|3780.3|3786.3|3780.3|3785.9|3779.9|0
1606791520000|2020-12-01 02:58:40|3786.4|3780.4|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|0
1606791530000|2020-12-01 02:58:50|3786.4|3780.4|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|8
1606791540000|2020-12-01 02:59:00|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|2
1606791580000|2020-12-01 02:59:40|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.3|3779.3|7
1606791590000|2020-12-01 02:59:50|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606791600000|2020-12-01 03:00:00|3785.4|3779.4|3785.3|3779.3|3786.3|3780.3|3784.3|3778.3|79
1606791610000|2020-12-01 03:00:10|3784.8|3778.8|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|12
1606791620000|2020-12-01 03:00:20|||||||||1
1606791630000|2020-12-01 03:00:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|30
1606791660000|2020-12-01 03:01:00|3783.2|3777.2|3781.8|3775.8|3783.2|3777.2|3781.3|3775.3|5
1606791670000|2020-12-01 03:01:10|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|2
1606791680000|2020-12-01 03:01:20|3781.9|3775.9|3781.2|3775.2|3782.3|3776.3|3781.2|3775.2|1
1606791690000|2020-12-01 03:01:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606791700000|2020-12-01 03:01:40|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|2
1606791710000|2020-12-01 03:01:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|2
1606791720000|2020-12-01 03:02:00|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3781.2|3775.2|2
1606791730000|2020-12-01 03:02:10|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|7
1606791740000|2020-12-01 03:02:20|3780.9|3774.9|3781.8|3775.8|3782.3|3776.3|3780.9|3774.9|8
1606791750000|2020-12-01 03:02:30|3782.2|3776.2|3782.8|3776.8|3782.8|3776.8|3782.2|3776.2|0
1606791760000|2020-12-01 03:02:40|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606791770000|2020-12-01 03:02:50|3782.7|3776.7|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1606791780000|2020-12-01 03:03:00|3782.4|3776.4|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1606791800000|2020-12-01 03:03:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606791820000|2020-12-01 03:03:40|3782|3776|3783.3|3777.3|3784.3|3778.3|3782|3776|1
1606791840000|2020-12-01 03:04:00|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1606791850000|2020-12-01 03:04:10|3783.4|3777.4|3783.3|3777.3|3783.4|3777.4|3783.3|3777.3|0
1606791860000|2020-12-01 03:04:20|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|28
1606791870000|2020-12-01 03:04:30|3782.2|3776.2|3782.8|3776.8|3782.9|3776.9|3781.8|3775.8|8
1606791880000|2020-12-01 03:04:40|3783.2|3777.2|3783.8|3777.8|3783.8|3777.8|3783.2|3777.2|1
1606791890000|2020-12-01 03:04:50|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|4
1606791900000|2020-12-01 03:05:00|3783.7|3777.7|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|0
1606791910000|2020-12-01 03:05:10|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3782.4|3776.4|1
1606791920000|2020-12-01 03:05:20|3782.8|3776.8|3783.3|3777.3|3783.8|3777.8|3782.8|3776.8|3
1606791930000|2020-12-01 03:05:30|3782.8|3776.8|3782.3|3776.3|3782.9|3776.9|3782.3|3776.3|3
1606791960000|2020-12-01 03:06:00|3782.2|3776.2|3782.2|3776.2|3782.3|3776.3|3782.2|3776.2|0
1606791970000|2020-12-01 03:06:10|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|3
1606791980000|2020-12-01 03:06:20|3783.2|3777.2|3783.3|3777.3|3783.7|3777.7|3783.2|3777.2|0
1606792010000|2020-12-01 03:06:50|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|5
1606792020000|2020-12-01 03:07:00|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.7|3776.7|10
1606792030000|2020-12-01 03:07:10|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3782.7|3776.7|1
1606792040000|2020-12-01 03:07:20|3782.8|3776.8|3782.8|3776.8|3783.3|3777.3|3782.4|3776.4|1
1606792050000|2020-12-01 03:07:30|3782.7|3776.7|3781.3|3775.3|3782.7|3776.7|3781.3|3775.3|2
1606792070000|2020-12-01 03:07:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|4
1606792080000|2020-12-01 03:08:00|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|2
1606792090000|2020-12-01 03:08:10|3781.7|3775.7|3781.8|3775.8|3782.3|3776.3|3781.7|3775.7|1
1606792100000|2020-12-01 03:08:20|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|0
1606792110000|2020-12-01 03:08:30|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|7
1606792120000|2020-12-01 03:08:40|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|4
1606792130000|2020-12-01 03:08:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1606792140000|2020-12-01 03:09:00|3782.2|3776.2|3782.8|3776.8|3782.8|3776.8|3782.2|3776.2|5
1606792150000|2020-12-01 03:09:10|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|0
1606792170000|2020-12-01 03:09:30|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|0
1606792200000|2020-12-01 03:10:00|3783.2|3777.2|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|0
1606792210000|2020-12-01 03:10:10|3782.7|3776.7|3782.8|3776.8|3783.3|3777.3|3782.7|3776.7|8
1606792230000|2020-12-01 03:10:30|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|1
1606792260000|2020-12-01 03:11:00|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|1
1606792270000|2020-12-01 03:11:10|3782.7|3776.7|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|4
1606792280000|2020-12-01 03:11:20|3782.2|3776.2|3781.3|3775.3|3782.3|3776.3|3781.3|3775.3|5
1606792300000|2020-12-01 03:11:40|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|0
1606792310000|2020-12-01 03:11:50|3780.7|3774.7|3780.8|3774.8|3781.3|3775.3|3780.4|3774.4|3
1606792320000|2020-12-01 03:12:00|||||||||1
1606792350000|2020-12-01 03:12:30|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|4
1606792360000|2020-12-01 03:12:40|3780.7|3774.7|3780.9|3774.9|3780.9|3774.9|3780.7|3774.7|1
1606792370000|2020-12-01 03:12:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606792380000|2020-12-01 03:13:00|||||||||3
1606792390000|2020-12-01 03:13:10|3781.8|3775.8|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|2
1606792400000|2020-12-01 03:13:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|2
1606792420000|2020-12-01 03:13:40|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|0
1606792430000|2020-12-01 03:13:50|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|1
1606792440000|2020-12-01 03:14:00|3781.4|3775.4|3781.2|3775.2|3781.4|3775.4|3781.2|3775.2|1
1606792460000|2020-12-01 03:14:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|2
1606792470000|2020-12-01 03:14:30|3780.7|3774.7|3780.8|3774.8|3780.8|3774.8|3780.7|3774.7|1
1606792490000|2020-12-01 03:14:50|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|5
1606792500000|2020-12-01 03:15:00|3780.9|3774.9|3782.3|3776.3|3782.3|3776.3|3780.9|3774.9|0
1606792510000|2020-12-01 03:15:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1606792530000|2020-12-01 03:15:30|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|0
1606792550000|2020-12-01 03:15:50|||||||||1
1606792560000|2020-12-01 03:16:00|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.4|3775.4|3
1606792580000|2020-12-01 03:16:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|1
1606792590000|2020-12-01 03:16:30|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|1
1606792610000|2020-12-01 03:16:50|3781.9|3775.9|3781.8|3775.8|3781.9|3775.9|3781.8|3775.8|0
1606792620000|2020-12-01 03:17:00|3781.9|3775.9|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|1
1606792630000|2020-12-01 03:17:10|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|0
1606792650000|2020-12-01 03:17:30|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|6
1606792660000|2020-12-01 03:17:40|3781.7|3775.7|3782.3|3776.3|3782.7|3776.7|3781.3|3775.3|2
1606792690000|2020-12-01 03:18:10|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606792700000|2020-12-01 03:18:20|3781.9|3775.9|3782.3|3776.3|3782.3|3776.3|3781.9|3775.9|0
1606792710000|2020-12-01 03:18:30|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|1
1606792720000|2020-12-01 03:18:40|3783.2|3777.2|3782.3|3776.3|3783.2|3777.2|3782.3|3776.3|0
1606792740000|2020-12-01 03:19:00|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.4|3775.4|1
1606792750000|2020-12-01 03:19:10|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|1
1606792770000|2020-12-01 03:19:30|3781.2|3775.2|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|5
1606792800000|2020-12-01 03:20:00|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|2
1606792840000|2020-12-01 03:20:40|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|1
1606792850000|2020-12-01 03:20:50|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1606792860000|2020-12-01 03:21:00|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.4|3775.4|2
1606792870000|2020-12-01 03:21:10|3782.2|3776.2|3782.8|3776.8|3782.8|3776.8|3782.2|3776.2|1
1606792880000|2020-12-01 03:21:20|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606792900000|2020-12-01 03:21:40|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|3
1606792910000|2020-12-01 03:21:50|3782.9|3776.9|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|1
1606792920000|2020-12-01 03:22:00|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|2
1606792930000|2020-12-01 03:22:10|3783.9|3777.9|3784.3|3778.3|3784.3|3778.3|3783.9|3777.9|0
1606792940000|2020-12-01 03:22:20|3784.2|3778.2|3783.3|3777.3|3784.2|3778.2|3783.3|3777.3|2
1606792950000|2020-12-01 03:22:30|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1606792960000|2020-12-01 03:22:40|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.7|3776.7|1
1606792980000|2020-12-01 03:23:00|3782.4|3776.4|3782.3|3776.3|3782.4|3776.4|3781.8|3775.8|1
1606792990000|2020-12-01 03:23:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606793010000|2020-12-01 03:23:30|3781.4|3775.4|3781.3|3775.3|3781.4|3775.4|3781.3|3775.3|0
1606793040000|2020-12-01 03:24:00|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|5
1606793050000|2020-12-01 03:24:10|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|1
1606793060000|2020-12-01 03:24:20|3781.4|3775.4|3782.3|3776.3|3782.3|3776.3|3781.4|3775.4|1
1606793070000|2020-12-01 03:24:30|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|1
1606793080000|2020-12-01 03:24:40|3781.8|3775.8|3781.3|3775.3|3782.3|3776.3|3781.3|3775.3|4
1606793090000|2020-12-01 03:24:50|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|2
1606793110000|2020-12-01 03:25:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1606793120000|2020-12-01 03:25:20|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|1
1606793130000|2020-12-01 03:25:30|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|2
1606793140000|2020-12-01 03:25:40|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|0
1606793150000|2020-12-01 03:25:50|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|0
1606793160000|2020-12-01 03:26:00|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|2
1606793170000|2020-12-01 03:26:10|3781.4|3775.4|3781.8|3775.8|3782.3|3776.3|3781.4|3775.4|2
1606793180000|2020-12-01 03:26:20|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|0
1606793190000|2020-12-01 03:26:30|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|1
1606793200000|2020-12-01 03:26:40|3781.9|3775.9|3781.3|3775.3|3782.3|3776.3|3781.3|3775.3|2
1606793210000|2020-12-01 03:26:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|2
1606793220000|2020-12-01 03:27:00|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|1
1606793230000|2020-12-01 03:27:10|3781.7|3775.7|3780.8|3774.8|3781.7|3775.7|3780.8|3774.8|4
1606793240000|2020-12-01 03:27:20|3781.2|3775.2|3780.3|3774.3|3781.3|3775.3|3780.3|3774.3|3
1606793250000|2020-12-01 03:27:30|||||||||1
1606793260000|2020-12-01 03:27:40|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1606793270000|2020-12-01 03:27:50|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|2
1606793280000|2020-12-01 03:28:00|3780.9|3774.9|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1606793290000|2020-12-01 03:28:10|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|0
1606793310000|2020-12-01 03:28:30|3781.4|3775.4|3782.3|3776.3|3782.3|3776.3|3781.4|3775.4|8
1606793350000|2020-12-01 03:29:10|3782.4|3776.4|3783.3|3777.3|3783.3|3777.3|3782.4|3776.4|6
1606793390000|2020-12-01 03:29:50|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3
1606793400000|2020-12-01 03:30:00|3783.9|3777.9|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|2
1606793410000|2020-12-01 03:30:10|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.3|3777.3|3
1606793420000|2020-12-01 03:30:20|3783.9|3777.9|3783.3|3777.3|3783.9|3777.9|3783.3|3777.3|4
1606793430000|2020-12-01 03:30:30|3782.9|3776.9|3782.8|3776.8|3782.9|3776.9|3782.8|3776.8|0
1606793450000|2020-12-01 03:30:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|7
1606793460000|2020-12-01 03:31:00|3783.7|3777.7|3783.8|3777.8|3783.8|3777.8|3783.7|3777.7|0
1606793470000|2020-12-01 03:31:10|3783.7|3777.7|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|0
1606793480000|2020-12-01 03:31:20|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|0
1606793500000|2020-12-01 03:31:40|3783.4|3777.4|3783.3|3777.3|3783.4|3777.4|3783.3|3777.3|0
1606793530000|2020-12-01 03:32:10|3783.4|3777.4|3783.8|3777.8|3784.2|3778.2|3783.3|3777.3|1
1606793550000|2020-12-01 03:32:30|3784.2|3778.2|3783.3|3777.3|3784.2|3778.2|3783.3|3777.3|1
1606793560000|2020-12-01 03:32:40|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|0
1606793570000|2020-12-01 03:32:50|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|1
1606793610000|2020-12-01 03:33:30|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|1
1606793620000|2020-12-01 03:33:40|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|1
1606793640000|2020-12-01 03:34:00|3783.7|3777.7|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|0
1606793660000|2020-12-01 03:34:20|3783.7|3777.7|3783.8|3777.8|3783.9|3777.9|3783.4|3777.4|2
1606793670000|2020-12-01 03:34:30|3783.9|3777.9|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|1
1606793680000|2020-12-01 03:34:40|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606793690000|2020-12-01 03:34:50|||||||||1
1606793700000|2020-12-01 03:35:00|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3783.8|3777.8|0
1606793710000|2020-12-01 03:35:10|3784.2|3778.2|3784.8|3778.8|3784.8|3778.8|3784.2|3778.2|0
1606793720000|2020-12-01 03:35:20|3784.4|3778.4|3785.3|3779.3|3785.3|3779.3|3784.4|3778.4|1
1606793740000|2020-12-01 03:35:40|3784.3|3778.3|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|3
1606793750000|2020-12-01 03:35:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|2
1606793760000|2020-12-01 03:36:00|3785.2|3779.2|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|1
1606793780000|2020-12-01 03:36:20|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606793800000|2020-12-01 03:36:40|3785.2|3779.2|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|0
1606793830000|2020-12-01 03:37:10|3785.2|3779.2|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|0
1606793840000|2020-12-01 03:37:20|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606793850000|2020-12-01 03:37:30|||||||||1
1606793870000|2020-12-01 03:37:50|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|0
1606793880000|2020-12-01 03:38:00|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3783.8|3777.8|2
1606793900000|2020-12-01 03:38:20|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|1
1606793910000|2020-12-01 03:38:30|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|5
1606793940000|2020-12-01 03:39:00|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|0
1606793960000|2020-12-01 03:39:20|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|2
1606793990000|2020-12-01 03:39:50|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|4
1606794000000|2020-12-01 03:40:00|3784.8|3778.8|3784.8|3778.8|3784.9|3778.9|3784.8|3778.8|3
1606794010000|2020-12-01 03:40:10|3785.2|3779.2|3784.3|3778.3|3785.2|3779.2|3784.3|3778.3|2
1606794020000|2020-12-01 03:40:20|||||||||1
1606794030000|2020-12-01 03:40:30|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|0
1606794040000|2020-12-01 03:40:40|3785.2|3779.2|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|1
1606794060000|2020-12-01 03:41:00|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|1
1606794090000|2020-12-01 03:41:30|3784.9|3778.9|3784.8|3778.8|3784.9|3778.9|3784.8|3778.8|0
1606794110000|2020-12-01 03:41:50|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606794140000|2020-12-01 03:42:20|||||||||2
1606794210000|2020-12-01 03:43:30|||||||||2
1606794220000|2020-12-01 03:43:40|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|0
1606794230000|2020-12-01 03:43:50|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|1
1606794240000|2020-12-01 03:44:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|3
1606794290000|2020-12-01 03:44:50|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|0
1606794370000|2020-12-01 03:46:10|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|23
1606794400000|2020-12-01 03:46:40|3786.2|3780.2|3785.8|3779.8|3786.2|3780.2|3785.8|3779.8|1
1606794450000|2020-12-01 03:47:30|3785.4|3779.4|3785.3|3779.3|3785.4|3779.4|3785.3|3779.3|0
1606794500000|2020-12-01 03:48:20|3785.4|3779.4|3785.8|3779.8|3785.8|3779.8|3785.4|3779.4|3
1606794510000|2020-12-01 03:48:30|3785.9|3779.9|3786.3|3780.3|3786.3|3780.3|3785.9|3779.9|0
1606794520000|2020-12-01 03:48:40|3786.2|3780.2|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|2
1606794560000|2020-12-01 03:49:20|3785.2|3779.2|3784.3|3778.3|3785.2|3779.2|3784.3|3778.3|5
1606794570000|2020-12-01 03:49:30|3784.4|3778.4|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|0
1606794580000|2020-12-01 03:49:40|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|2
1606794620000|2020-12-01 03:50:20|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|1
1606794630000|2020-12-01 03:50:30|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606794660000|2020-12-01 03:51:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1606794690000|2020-12-01 03:51:30|3784.9|3778.9|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|4
1606794700000|2020-12-01 03:51:40|3784.7|3778.7|3784.3|3778.3|3784.7|3778.7|3784.3|3778.3|0
1606794720000|2020-12-01 03:52:00|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1606794740000|2020-12-01 03:52:20|3783.7|3777.7|3783.8|3777.8|3783.8|3777.8|3783.7|3777.7|0
1606794790000|2020-12-01 03:53:10|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.4|3777.4|1
1606794820000|2020-12-01 03:53:40|3783.4|3777.4|3783.3|3777.3|3783.4|3777.4|3783.3|3777.3|0
1606795010000|2020-12-01 03:56:50|3783.4|3777.4|3784.3|3778.3|3784.3|3778.3|3783.4|3777.4|7
1606795070000|2020-12-01 03:57:50|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|2
1606795100000|2020-12-01 03:58:20|3784.3|3778.3|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|1
1606795180000|2020-12-01 03:59:40|3784.7|3778.7|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|3
1606795190000|2020-12-01 03:59:50|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|1
1606795200000|2020-12-01 04:00:00|3784.7|3778.7|3784.8|3778.8|3785.3|3779.3|3784.7|3778.7|5
1606795220000|2020-12-01 04:00:20|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|0
1606795230000|2020-12-01 04:00:30|3784.8|3778.8|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|1
1606795240000|2020-12-01 04:00:40|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606795280000|2020-12-01 04:01:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1606795290000|2020-12-01 04:01:30|3784.9|3778.9|3784.8|3778.8|3784.9|3778.9|3784.7|3778.7|2
1606795300000|2020-12-01 04:01:40|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606795310000|2020-12-01 04:01:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|2
1606795340000|2020-12-01 04:02:20|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606795380000|2020-12-01 04:03:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|2
1606795410000|2020-12-01 04:03:30|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|0
1606795430000|2020-12-01 04:03:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3
1606795440000|2020-12-01 04:04:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|1
1606795450000|2020-12-01 04:04:10|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|1
1606795500000|2020-12-01 04:05:00|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1606795510000|2020-12-01 04:05:10|3785.3|3779.3|3785.3|3779.3|3785.4|3779.4|3785.3|3779.3|2
1606795620000|2020-12-01 04:07:00|||||||||1
1606795660000|2020-12-01 04:07:40|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|4
1606795670000|2020-12-01 04:07:50|3785.9|3779.9|3786.3|3780.3|3786.3|3780.3|3785.9|3779.9|4
1606795680000|2020-12-01 04:08:00|||||||||4
1606795690000|2020-12-01 04:08:10|3786.8|3780.8|3786.3|3780.3|3787.2|3781.2|3786.3|3780.3|7
1606795700000|2020-12-01 04:08:20|3786.4|3780.4|3786.8|3780.8|3786.8|3780.8|3786.4|3780.4|4
1606795720000|2020-12-01 04:08:40|3786.4|3780.4|3785.8|3779.8|3786.4|3780.4|3785.8|3779.8|0
1606795740000|2020-12-01 04:09:00|||||||||3
1606795750000|2020-12-01 04:09:10|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|2
1606795770000|2020-12-01 04:09:30|3786.7|3780.7|3786.3|3780.3|3786.7|3780.7|3786.3|3780.3|0
1606795870000|2020-12-01 04:11:10|3785.9|3779.9|3785.8|3779.8|3785.9|3779.9|3785.8|3779.8|0
1606795900000|2020-12-01 04:11:40|3785.9|3779.9|3786.3|3780.3|3786.3|3780.3|3785.9|3779.9|0
1606796020000|2020-12-01 04:13:40|3786.2|3780.2|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|6
1606796040000|2020-12-01 04:14:00|3785.9|3779.9|3785.8|3779.8|3785.9|3779.9|3785.8|3779.8|3
1606796050000|2020-12-01 04:14:10|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|10
1606796060000|2020-12-01 04:14:20|3786.4|3780.4|3786.8|3780.8|3786.8|3780.8|3786.4|3780.4|3
1606796110000|2020-12-01 04:15:10|3786.4|3780.4|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|2
1606796150000|2020-12-01 04:15:50|3787.3|3781.3|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|15
1606796160000|2020-12-01 04:16:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|2
1606796170000|2020-12-01 04:16:10|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|8
1606796180000|2020-12-01 04:16:20|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3788.2|3782.2|1
1606796190000|2020-12-01 04:16:30|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|22
1606796200000|2020-12-01 04:16:40|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|1
1606796230000|2020-12-01 04:17:10|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3
1606796280000|2020-12-01 04:18:00|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787.2|3781.2|0
1606796320000|2020-12-01 04:18:40|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|5
1606796330000|2020-12-01 04:18:50|3786.7|3780.7|3786.8|3780.8|3786.8|3780.8|3786.7|3780.7|0
1606796340000|2020-12-01 04:19:00|3786.7|3780.7|3786.8|3780.8|3786.8|3780.8|3786.7|3780.7|0
1606796360000|2020-12-01 04:19:20|3786.7|3780.7|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|3
1606796450000|2020-12-01 04:20:50|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|0
1606796460000|2020-12-01 04:21:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|2
1606796530000|2020-12-01 04:22:10|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1606796550000|2020-12-01 04:22:30|3787.2|3781.2|3786.3|3780.3|3787.2|3781.2|3786.3|3780.3|1
1606796580000|2020-12-01 04:23:00|3786.2|3780.2|3785.3|3779.3|3786.2|3780.2|3785.3|3779.3|4
1606796700000|2020-12-01 04:25:00|3785.4|3779.4|3785.8|3779.8|3786.3|3780.3|3785.4|3779.4|5
1606796740000|2020-12-01 04:25:40|3786.2|3780.2|3787.3|3781.3|3787.3|3781.3|3786.2|3780.2|7
1606796750000|2020-12-01 04:25:50|||||||||1
1606796760000|2020-12-01 04:26:00|||||||||1
1606796780000|2020-12-01 04:26:20|3787.2|3781.2|3786.3|3780.3|3787.2|3781.2|3786.3|3780.3|11
1606796870000|2020-12-01 04:27:50|||||||||1
1606796880000|2020-12-01 04:28:00|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|7
1606796940000|2020-12-01 04:29:00|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|0
1606796990000|2020-12-01 04:29:50|3786.8|3780.8|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|4
1606797000000|2020-12-01 04:30:00|3786.2|3780.2|3785.3|3779.3|3786.2|3780.2|3785.3|3779.3|4
1606797010000|2020-12-01 04:30:10|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|1
1606797070000|2020-12-01 04:31:10|||||||||1
1606797080000|2020-12-01 04:31:20|||||||||2
1606797190000|2020-12-01 04:33:10|||||||||4
1606797220000|2020-12-01 04:33:40|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|6
1606797310000|2020-12-01 04:35:10|3785.7|3779.7|3785.3|3779.3|3785.7|3779.7|3785.3|3779.3|0
1606797550000|2020-12-01 04:39:10|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|5
1606797570000|2020-12-01 04:39:30|3784.3|3778.3|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|1
1606797590000|2020-12-01 04:39:50|3785.2|3779.2|3784.3|3778.3|3785.2|3779.2|3784.3|3778.3|1
1606797660000|2020-12-01 04:41:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3
1606797750000|2020-12-01 04:42:30|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|3
1606797760000|2020-12-01 04:42:40|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|2
1606797790000|2020-12-01 04:43:10|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606797920000|2020-12-01 04:45:20|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1606797950000|2020-12-01 04:45:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3
1606797960000|2020-12-01 04:46:00|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|2
1606797990000|2020-12-01 04:46:30|||||||||2
1606798030000|2020-12-01 04:47:10|||||||||2
1606798060000|2020-12-01 04:47:40|3785.2|3779.2|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|2
1606798110000|2020-12-01 04:48:30|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606798130000|2020-12-01 04:48:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1606798150000|2020-12-01 04:49:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|0
1606798180000|2020-12-01 04:49:40|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|2
1606798220000|2020-12-01 04:50:20|||||||||1
1606798240000|2020-12-01 04:50:40|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|1
1606798340000|2020-12-01 04:52:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1606798350000|2020-12-01 04:52:30|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606798380000|2020-12-01 04:53:00|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|6
1606798400000|2020-12-01 04:53:20|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|2
1606798450000|2020-12-01 04:54:10|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|14
1606798460000|2020-12-01 04:54:20|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606798470000|2020-12-01 04:54:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3
1606798510000|2020-12-01 04:55:10|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1606798540000|2020-12-01 04:55:40|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606798610000|2020-12-01 04:56:50|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|1
1606798620000|2020-12-01 04:57:00|||||||||1
1606798630000|2020-12-01 04:57:10|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|5
1606798660000|2020-12-01 04:57:40|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606798670000|2020-12-01 04:57:50|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1606798800000|2020-12-01 05:00:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606798820000|2020-12-01 05:00:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1606798830000|2020-12-01 05:00:30|3779.7|3773.7|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|0
1606798850000|2020-12-01 05:00:50|3780.2|3774.2|3780.3|3774.3|3780.3|3774.3|3780.2|3774.2|0
1606798930000|2020-12-01 05:02:10|3780.4|3774.4|3780.8|3774.8|3781.3|3775.3|3780.4|3774.4|6
1606798950000|2020-12-01 05:02:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606798960000|2020-12-01 05:02:40|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1606798970000|2020-12-01 05:02:50|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|0
1606798980000|2020-12-01 05:03:00|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|0
1606799080000|2020-12-01 05:04:40|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|1
1606799100000|2020-12-01 05:05:00|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|2
1606799120000|2020-12-01 05:05:20|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1606799140000|2020-12-01 05:05:40|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|2
1606799150000|2020-12-01 05:05:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606799170000|2020-12-01 05:06:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606799180000|2020-12-01 05:06:20|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1606799200000|2020-12-01 05:06:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3
1606799210000|2020-12-01 05:06:50|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606799260000|2020-12-01 05:07:40|||||||||1
1606799290000|2020-12-01 05:08:10|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|1
1606799300000|2020-12-01 05:08:20|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606799340000|2020-12-01 05:09:00|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|2
1606799350000|2020-12-01 05:09:10|3781.7|3775.7|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|0
1606799390000|2020-12-01 05:09:50|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|6
1606799540000|2020-12-01 05:12:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606799560000|2020-12-01 05:12:40|3781.3|3775.3|3781.3|3775.3|3781.8|3775.8|3780.8|3774.8|3
1606799580000|2020-12-01 05:13:00|3781.4|3775.4|3783.3|3777.3|3783.8|3777.8|3781.4|3775.4|9
1606799590000|2020-12-01 05:13:10|3782.8|3776.8|3783.3|3777.3|3784.2|3778.2|3782.8|3776.8|30
1606799610000|2020-12-01 05:13:30|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|4
1606799620000|2020-12-01 05:13:40|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.7|3776.7|1
1606799630000|2020-12-01 05:13:50|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|0
1606799650000|2020-12-01 05:14:10|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1606799680000|2020-12-01 05:14:40|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|1
1606799710000|2020-12-01 05:15:10|3783.7|3777.7|3783.8|3777.8|3783.8|3777.8|3783.7|3777.7|1
1606799800000|2020-12-01 05:16:40|3783.7|3777.7|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|1
1606799820000|2020-12-01 05:17:00|3783.7|3777.7|3783.8|3777.8|3783.8|3777.8|3783.7|3777.7|1
1606799830000|2020-12-01 05:17:10|3783.7|3777.7|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|0
1606799840000|2020-12-01 05:17:20|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|0
1606799850000|2020-12-01 05:17:30|3783.7|3777.7|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|1
1606799870000|2020-12-01 05:17:50|||||||||1
1606799880000|2020-12-01 05:18:00|3783.4|3777.4|3784.3|3778.3|3784.3|3778.3|3783.4|3777.4|2
1606799910000|2020-12-01 05:18:30|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|4
1606799950000|2020-12-01 05:19:10|||||||||1
1606799970000|2020-12-01 05:19:30|3784.2|3778.2|3784.3|3778.3|3784.3|3778.3|3784.2|3778.2|0
1606800000000|2020-12-01 05:20:00|3785.3|3779.3|3786.3|3780.3|3786.3|3780.3|3785.2|3779.2|44
1606800010000|2020-12-01 05:20:10|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|2
1606800020000|2020-12-01 05:20:20|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|0
1606800060000|2020-12-01 05:21:00|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.7|3778.7|2
1606800090000|2020-12-01 05:21:30|3785.2|3779.2|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|1
1606800120000|2020-12-01 05:22:00|3784.3|3778.3|3785.3|3779.3|3785.3|3779.3|3784.3|3778.3|1
1606800130000|2020-12-01 05:22:10|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|23
1606800140000|2020-12-01 05:22:20|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1606800170000|2020-12-01 05:22:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1606800180000|2020-12-01 05:23:00|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1606800200000|2020-12-01 05:23:20|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606800210000|2020-12-01 05:23:30|3782.2|3776.2|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|2
1606800220000|2020-12-01 05:23:40|3781.3|3775.3|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|1
1606800230000|2020-12-01 05:23:50|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|1
1606800240000|2020-12-01 05:24:00|||||||||3
1606800260000|2020-12-01 05:24:20|||||||||1
1606800280000|2020-12-01 05:24:40|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|4
1606800290000|2020-12-01 05:24:50|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|2
1606800300000|2020-12-01 05:25:00|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606800310000|2020-12-01 05:25:10|3780.2|3774.2|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|0
1606800330000|2020-12-01 05:25:30|3780.1|3774.1|3779.8|3773.8|3780.1|3774.1|3779.8|3773.8|4
1606800340000|2020-12-01 05:25:40|3780.2|3774.2|3779.3|3773.3|3780.3|3774.3|3779.3|3773.3|2
1606800470000|2020-12-01 05:27:50|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|7
1606800490000|2020-12-01 05:28:10|||||||||1
1606800560000|2020-12-01 05:29:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|2
1606800570000|2020-12-01 05:29:30|3778.7|3772.7|3778.3|3772.3|3778.7|3772.7|3778.3|3772.3|1
1606800600000|2020-12-01 05:30:00|3777.8|3771.8|3778.8|3772.8|3779.3|3773.3|3777.8|3771.8|16
1606800610000|2020-12-01 05:30:10|3779.2|3773.2|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|2
1606800620000|2020-12-01 05:30:20|3778.7|3772.7|3779.3|3773.3|3779.3|3773.3|3778.7|3772.7|1
1606800640000|2020-12-01 05:30:40|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.3|3773.3|13
1606800660000|2020-12-01 05:31:00|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|4
1606800680000|2020-12-01 05:31:20|3780.7|3774.7|3780.8|3774.8|3780.8|3774.8|3780.7|3774.7|0
1606800690000|2020-12-01 05:31:30|3780.7|3774.7|3781.3|3775.3|3781.3|3775.3|3780.7|3774.7|2
1606800700000|2020-12-01 05:31:40|||||||||10
1606800710000|2020-12-01 05:31:50|3781.7|3775.7|3782.3|3776.3|3782.3|3776.3|3781.7|3775.7|56
1606800720000|2020-12-01 05:32:00|3782.4|3776.4|3784.3|3778.3|3784.3|3778.3|3781.8|3775.8|29
1606800730000|2020-12-01 05:32:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|19
1606800740000|2020-12-01 05:32:20|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3782.3|3776.3|5
1606800780000|2020-12-01 05:33:00|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.2|3778.2|3
1606800790000|2020-12-01 05:33:10|3784.2|3778.2|3785.3|3779.3|3785.3|3779.3|3783.8|3777.8|6
1606800810000|2020-12-01 05:33:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1606800820000|2020-12-01 05:33:40|3785.3|3779.3|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|3
1606800850000|2020-12-01 05:34:10|3784.2|3778.2|3783.3|3777.3|3784.2|3778.2|3783.3|3777.3|0
1606800870000|2020-12-01 05:34:30|3783.4|3777.4|3784.3|3778.3|3784.3|3778.3|3783.4|3777.4|2
1606800880000|2020-12-01 05:34:40|3784.4|3778.4|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|2
1606800900000|2020-12-01 05:35:00|3784.7|3778.7|3783.3|3777.3|3784.8|3778.8|3783.3|3777.3|5
1606800930000|2020-12-01 05:35:30|3784.3|3778.3|3783.3|3777.3|3784.3|3778.3|3783.3|3777.3|2
1606800950000|2020-12-01 05:35:50|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1606800960000|2020-12-01 05:36:00|3784.2|3778.2|3784.3|3778.3|3784.8|3778.8|3784.2|3778.2|0
1606800970000|2020-12-01 05:36:10|3784.4|3778.4|3784.8|3778.8|3785.3|3779.3|3784.3|3778.3|10
1606800980000|2020-12-01 05:36:20|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606800990000|2020-12-01 05:36:30|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|3
1606801000000|2020-12-01 05:36:40|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|0
1606801010000|2020-12-01 05:36:50|3785.2|3779.2|3784.8|3778.8|3785.3|3779.3|3784.3|3778.3|3
1606801020000|2020-12-01 05:37:00|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|0
1606801030000|2020-12-01 05:37:10|||||||||3
1606801050000|2020-12-01 05:37:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1606801070000|2020-12-01 05:37:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|0
1606801080000|2020-12-01 05:38:00|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|2
1606801100000|2020-12-01 05:38:20|3785.7|3779.7|3785.8|3779.8|3785.8|3779.8|3785.7|3779.7|0
1606801130000|2020-12-01 05:38:50|3786.3|3780.3|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|14
1606801150000|2020-12-01 05:39:10|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3786.8|3780.8|15
1606801160000|2020-12-01 05:39:20|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|5
1606801170000|2020-12-01 05:39:30|3787.2|3781.2|3787.3|3781.3|3788|3782|3786.8|3780.8|68
1606801190000|2020-12-01 05:39:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1606801200000|2020-12-01 05:40:00|||||||||2
1606801230000|2020-12-01 05:40:30|3786.7|3780.7|3784.8|3778.8|3786.7|3780.7|3784.8|3778.8|3
1606801240000|2020-12-01 05:40:40|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3785.2|3779.2|0
1606801280000|2020-12-01 05:41:20|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|0
1606801290000|2020-12-01 05:41:30|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|0
1606801310000|2020-12-01 05:41:50|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|1
1606801320000|2020-12-01 05:42:00|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|7
1606801340000|2020-12-01 05:42:20|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787.2|3781.2|0
1606801360000|2020-12-01 05:42:40|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1606801390000|2020-12-01 05:43:10|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1606801400000|2020-12-01 05:43:20|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1606801440000|2020-12-01 05:44:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1606801460000|2020-12-01 05:44:20|3787.2|3781.2|3786.8|3780.8|3787.2|3781.2|3786.8|3780.8|0
1606801470000|2020-12-01 05:44:30|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|0
1606801490000|2020-12-01 05:44:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1606801520000|2020-12-01 05:45:20|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787.2|3781.2|1
1606801530000|2020-12-01 05:45:30|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|2
1606801550000|2020-12-01 05:45:50|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|0
1606801570000|2020-12-01 05:46:10|3786.3|3780.3|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|1
1606801580000|2020-12-01 05:46:20|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|0
1606801600000|2020-12-01 05:46:40|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|6
1606801610000|2020-12-01 05:46:50|3784.2|3778.2|3783.3|3777.3|3784.3|3778.3|3783.3|3777.3|1
1606801620000|2020-12-01 05:47:00|3783.4|3777.4|3784.8|3778.8|3784.8|3778.8|3783.4|3777.4|13
1606801630000|2020-12-01 05:47:10|||||||||1
1606801640000|2020-12-01 05:47:20|3785.2|3779.2|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|1
1606801650000|2020-12-01 05:47:30|3785.2|3779.2|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|2
1606801690000|2020-12-01 05:48:10|3785.8|3779.8|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|0
1606801700000|2020-12-01 05:48:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606801710000|2020-12-01 05:48:30|3785.7|3779.7|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|0
1606801720000|2020-12-01 05:48:40|3785.7|3779.7|3785.8|3779.8|3785.8|3779.8|3785.7|3779.7|0
1606801730000|2020-12-01 05:48:50|3786.2|3780.2|3785.8|3779.8|3786.2|3780.2|3785.3|3779.3|3
1606801760000|2020-12-01 05:49:20|3786.3|3780.3|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|10
1606801790000|2020-12-01 05:49:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|9
1606801800000|2020-12-01 05:50:00|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1606801820000|2020-12-01 05:50:20|3787.3|3781.3|3787.7|3781.7|3787.7|3781.7|3787.3|3781.3|1
1606801830000|2020-12-01 05:50:30|3788.2|3782.2|3788.7|3782.7|3788.7|3782.7|3788.2|3782.2|33
1606801840000|2020-12-01 05:50:40|3788.3|3782.3|3788.2|3782.2|3788.3|3782.3|3787.7|3781.7|0
1606801860000|2020-12-01 05:51:00|3787.7|3781.7|3787.7|3781.7|3788.2|3782.2|3787.7|3781.7|1
1606801870000|2020-12-01 05:51:10|3787.2|3781.2|3787.7|3781.7|3787.7|3781.7|3787.2|3781.2|1
1606801900000|2020-12-01 05:51:40|3787.3|3781.3|3787.2|3781.2|3787.3|3781.3|3787.2|3781.2|0
1606801920000|2020-12-01 05:52:00|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|8
1606801930000|2020-12-01 05:52:10|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1606801940000|2020-12-01 05:52:20|||||||||3
1606801950000|2020-12-01 05:52:30|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|2
1606801960000|2020-12-01 05:52:40|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1606801970000|2020-12-01 05:52:50|3787.3|3781.3|3787.7|3781.7|3787.7|3781.7|3787.3|3781.3|4
1606801990000|2020-12-01 05:53:10|3787.8|3781.8|3787.7|3781.7|3787.8|3781.8|3787.7|3781.7|1
1606802000000|2020-12-01 05:53:20|3787.3|3781.3|3786.7|3780.7|3787.3|3781.3|3786.7|3780.7|1
1606802010000|2020-12-01 05:53:30|3786.8|3780.8|3786.7|3780.7|3786.8|3780.8|3786.2|3780.2|3
1606802020000|2020-12-01 05:53:40|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1606802040000|2020-12-01 05:54:00|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|2
1606802060000|2020-12-01 05:54:20|3787.2|3781.2|3786.7|3780.7|3787.2|3781.2|3786.2|3780.2|8
1606802070000|2020-12-01 05:54:30|||||||||1
1606802090000|2020-12-01 05:54:50|3787.2|3781.2|3787.7|3781.7|3787.7|3781.7|3787.2|3781.2|0
1606802100000|2020-12-01 05:55:00|3787.3|3781.3|3786.7|3780.7|3787.3|3781.3|3786.7|3780.7|0
1606802110000|2020-12-01 05:55:10|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1606802120000|2020-12-01 05:55:20|3786.3|3780.3|3787.2|3781.2|3787.2|3781.2|3786.3|3780.3|0
1606802130000|2020-12-01 05:55:30|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1606802140000|2020-12-01 05:55:40|3786.8|3780.8|3787.2|3781.2|3787.2|3781.2|3786.8|3780.8|0
1606802170000|2020-12-01 05:56:10|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1606802230000|2020-12-01 05:57:10|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1606802240000|2020-12-01 05:57:20|3786.8|3780.8|3786.7|3780.7|3787.2|3781.2|3786.7|3780.7|1
1606802260000|2020-12-01 05:57:40|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1606802270000|2020-12-01 05:57:50|3786.7|3780.7|3786.2|3780.2|3786.7|3780.7|3786.2|3780.2|1
1606802350000|2020-12-01 05:59:10|3785.7|3779.7|3785.3|3779.3|3785.7|3779.7|3785.3|3779.3|4
1606802360000|2020-12-01 05:59:20|3785.2|3779.2|3785.7|3779.7|3785.7|3779.7|3785.2|3779.2|1
1606802370000|2020-12-01 05:59:30|3785.3|3779.3|3785.2|3779.2|3785.3|3779.3|3785.2|3779.2|0
1606802400000|2020-12-01 06:00:00|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3784.2|3778.2|2
1606802430000|2020-12-01 06:00:30|3784.3|3778.3|3784.2|3778.2|3784.3|3778.3|3784.2|3778.2|0
1606802440000|2020-12-01 06:00:40|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3784.2|3778.2|0
1606802450000|2020-12-01 06:00:50|3784.3|3778.3|3784.7|3778.7|3784.7|3778.7|3784.3|3778.3|5
1606802460000|2020-12-01 06:01:00|3785.2|3779.2|3784.7|3778.7|3785.2|3779.2|3784.7|3778.7|1
1606802480000|2020-12-01 06:01:20|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1606802510000|2020-12-01 06:01:50|3784.3|3778.3|3784.7|3778.7|3784.7|3778.7|3784.3|3778.3|1
1606802520000|2020-12-01 06:02:00|3784.3|3778.3|3784.2|3778.2|3784.3|3778.3|3784.2|3778.2|0
1606802550000|2020-12-01 06:02:30|3784.7|3778.7|3784.2|3778.2|3784.8|3778.8|3784.2|3778.2|7
1606802570000|2020-12-01 06:02:50|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|2
1606802580000|2020-12-01 06:03:00|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1606802620000|2020-12-01 06:03:40|3778.8|3772.8|3780.2|3774.2|3780.2|3774.2|3778.7|3772.7|14
1606802630000|2020-12-01 06:03:50|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|20
1606802640000|2020-12-01 06:04:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1606802650000|2020-12-01 06:04:10|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3781.2|3775.2|2
1606802660000|2020-12-01 06:04:20|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|2
1606802670000|2020-12-01 06:04:30|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|57
1606802680000|2020-12-01 06:04:40|3779.2|3773.2|3778.7|3772.7|3779.2|3773.2|3778.3|3772.3|19
1606802700000|2020-12-01 06:05:00|3778.2|3772.2|3779.2|3773.2|3779.2|3773.2|3778.2|3772.2|4
1606802710000|2020-12-01 06:05:10|3778.2|3772.2|3779.7|3773.7|3779.7|3773.7|3778.2|3772.2|21
1606802720000|2020-12-01 06:05:20|3780|3774|3781.2|3775.2|3781.2|3775.2|3780|3774|25
1606802730000|2020-12-01 06:05:30|3781.3|3775.3|3782.2|3776.2|3782.2|3776.2|3781.3|3775.3|41
1606802740000|2020-12-01 06:05:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|14
1606802750000|2020-12-01 06:05:50|3783.2|3777.2|3782.7|3776.7|3783.2|3777.2|3782.7|3776.7|0
1606802760000|2020-12-01 06:06:00|3784.2|3778.2|3778.2|3772.2|3784.2|3778.2|3777.2|3771.2|209
1606802780000|2020-12-01 06:06:20|3777.4|3771.4|3777.2|3771.2|3777.4|3771.4|3777.2|3771.2|8
1606802790000|2020-12-01 06:06:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|13
1606802800000|2020-12-01 06:06:40|3776.3|3770.3|3776.2|3770.2|3776.3|3770.3|3776.2|3770.2|0
1606802810000|2020-12-01 06:06:50|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3
1606802820000|2020-12-01 06:07:00|3777.2|3771.2|3776.7|3770.7|3777.2|3771.2|3776.7|3770.7|37
1606802830000|2020-12-01 06:07:10|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3776.7|3770.7|0
1606802880000|2020-12-01 06:08:00|||||||||1
1606802910000|2020-12-01 06:08:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|1
1606802950000|2020-12-01 06:09:10|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|1
1606802960000|2020-12-01 06:09:20|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1606802970000|2020-12-01 06:09:30|||||||||2
1606803010000|2020-12-01 06:10:10|3775.7|3769.7|3776.7|3770.7|3776.7|3770.7|3775.7|3769.7|2
1606803020000|2020-12-01 06:10:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1606803030000|2020-12-01 06:10:30|3776.3|3770.3|3776.2|3770.2|3776.3|3770.3|3776.2|3770.2|0
1606803040000|2020-12-01 06:10:40|3776.7|3770.7|3777.2|3771.2|3777.2|3771.2|3776.7|3770.7|1
1606803060000|2020-12-01 06:11:00|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|1
1606803070000|2020-12-01 06:11:10|3776.2|3770.2|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|1
1606803080000|2020-12-01 06:11:20|3776.8|3770.8|3777.2|3771.2|3777.2|3771.2|3776.8|3770.8|0
1606803090000|2020-12-01 06:11:30|3776.8|3770.8|3776.7|3770.7|3776.8|3770.8|3776.7|3770.7|0
1606803100000|2020-12-01 06:11:40|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1606803110000|2020-12-01 06:11:50|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|2
1606803120000|2020-12-01 06:12:00|3775.3|3769.3|3777.2|3771.2|3777.2|3771.2|3775.3|3769.3|2
1606803150000|2020-12-01 06:12:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|1
1606803160000|2020-12-01 06:12:40|3777.2|3771.2|3776.7|3770.7|3777.2|3771.2|3776.7|3770.7|1
1606803190000|2020-12-01 06:13:10|3776.3|3770.3|3776.2|3770.2|3776.3|3770.3|3776.2|3770.2|0
1606803200000|2020-12-01 06:13:20|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|2
1606803240000|2020-12-01 06:14:00|3775.7|3769.7|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|2
1606803250000|2020-12-01 06:14:10|3775.2|3769.2|3776.2|3770.2|3776.2|3770.2|3775.2|3769.2|5
1606803260000|2020-12-01 06:14:20|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|5
1606803270000|2020-12-01 06:14:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1606803290000|2020-12-01 06:14:50|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|5
1606803310000|2020-12-01 06:15:10|3775.7|3769.7|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|7
1606803320000|2020-12-01 06:15:20|3775.4|3769.4|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|5
1606803340000|2020-12-01 06:15:40|3775.3|3769.3|3775.7|3769.7|3775.7|3769.7|3775.3|3769.3|0
1606803350000|2020-12-01 06:15:50|3775.3|3769.3|3775.2|3769.2|3775.3|3769.3|3775.2|3769.2|0
1606803360000|2020-12-01 06:16:00|3775.7|3769.7|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|5
1606803370000|2020-12-01 06:16:10|3775.7|3769.7|3776.2|3770.2|3776.7|3770.7|3775.7|3769.7|2
1606803380000|2020-12-01 06:16:20|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|21
1606803390000|2020-12-01 06:16:30|3775.3|3769.3|3775.2|3769.2|3775.3|3769.3|3775.2|3769.2|1
1606803400000|2020-12-01 06:16:40|3775.7|3769.7|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|2
1606803410000|2020-12-01 06:16:50|3776.3|3770.3|3776.7|3770.7|3776.7|3770.7|3776.3|3770.3|0
1606803420000|2020-12-01 06:17:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|14
1606803440000|2020-12-01 06:17:20|3773.2|3767.2|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|2
1606803450000|2020-12-01 06:17:30|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|3
1606803460000|2020-12-01 06:17:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1606803470000|2020-12-01 06:17:50|||||||||1
1606803510000|2020-12-01 06:18:30|3768.2|3762.2|3767.2|3761.2|3768.2|3762.2|3767.2|3761.2|17
1606803520000|2020-12-01 06:18:40|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3
1606803540000|2020-12-01 06:19:00|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|3
1606803550000|2020-12-01 06:19:10|3767.3|3761.3|3767.7|3761.7|3767.7|3761.7|3767.2|3761.2|5
1606803560000|2020-12-01 06:19:20|3767.2|3761.2|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|5
1606803570000|2020-12-01 06:19:30|||||||||1
1606803580000|2020-12-01 06:19:40|3766.3|3760.3|3766.7|3760.7|3766.7|3760.7|3766.3|3760.3|3
1606803590000|2020-12-01 06:19:50|3766.3|3760.3|3766.7|3760.7|3766.7|3760.7|3766.3|3760.3|4
1606803600000|2020-12-01 06:20:00|3766.2|3760.2|3766.1|3760.1|3766.7|3760.7|3766.1|3760.1|5
1606803610000|2020-12-01 06:20:10|3765.2|3759.2|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|10
1606803620000|2020-12-01 06:20:20|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1606803650000|2020-12-01 06:20:50|3765.3|3759.3|3765.7|3759.7|3765.7|3759.7|3765.3|3759.3|5
1606803670000|2020-12-01 06:21:10|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1606803700000|2020-12-01 06:21:40|||||||||1
1606803710000|2020-12-01 06:21:50|||||||||1
1606803720000|2020-12-01 06:22:00|3766.3|3760.3|3767.2|3761.2|3767.2|3761.2|3766.3|3760.3|15
1606803740000|2020-12-01 06:22:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|2
1606803760000|2020-12-01 06:22:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|2
1606803780000|2020-12-01 06:23:00|3766.3|3760.3|3765.7|3759.7|3766.7|3760.7|3765.7|3759.7|6
1606803790000|2020-12-01 06:23:10|||||||||1
1606803810000|2020-12-01 06:23:30|||||||||1
1606803830000|2020-12-01 06:23:50|3765.3|3759.3|3765.7|3759.7|3765.7|3759.7|3765.3|3759.3|1
1606803840000|2020-12-01 06:24:00|3765.8|3759.8|3766.2|3760.2|3766.2|3760.2|3765.8|3759.8|0
1606803860000|2020-12-01 06:24:20|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|1
1606803870000|2020-12-01 06:24:30|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|2
1606803880000|2020-12-01 06:24:40|3767.3|3761.3|3767.7|3761.7|3767.7|3761.7|3767.2|3761.2|1
1606803900000|2020-12-01 06:25:00|||||||||1
1606803920000|2020-12-01 06:25:20|||||||||4
1606803930000|2020-12-01 06:25:30|||||||||1
1606803940000|2020-12-01 06:25:40|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|0
1606803950000|2020-12-01 06:25:50|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|0
1606803960000|2020-12-01 06:26:00|||||||||1
1606803980000|2020-12-01 06:26:20|3767.3|3761.3|3767.2|3761.2|3767.7|3761.7|3767.2|3761.2|1
1606804010000|2020-12-01 06:26:50|||||||||1
1606804020000|2020-12-01 06:27:00|3766.7|3760.7|3767.2|3761.2|3767.2|3761.2|3766.3|3760.3|1
1606804040000|2020-12-01 06:27:20|||||||||1
1606804050000|2020-12-01 06:27:30|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3
1606804060000|2020-12-01 06:27:40|3766.2|3760.2|3767.2|3761.2|3767.2|3761.2|3766.2|3760.2|1
1606804070000|2020-12-01 06:27:50|3767.1|3761.1|3766.2|3760.2|3767.1|3761.1|3766.2|3760.2|9
1606804080000|2020-12-01 06:28:00|||||||||1
1606804090000|2020-12-01 06:28:10|3766.3|3760.3|3766.7|3760.7|3766.7|3760.7|3766.3|3760.3|1
1606804100000|2020-12-01 06:28:20|3766.8|3760.8|3767.2|3761.2|3767.2|3761.2|3766.8|3760.8|0
1606804110000|2020-12-01 06:28:30|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1606804120000|2020-12-01 06:28:40|3766.8|3760.8|3767.7|3761.7|3767.7|3761.7|3766.8|3760.8|2
1606804130000|2020-12-01 06:28:50|3767.8|3761.8|3767.7|3761.7|3767.8|3761.8|3767.7|3761.7|1
1606804140000|2020-12-01 06:29:00|3767.8|3761.8|3768.7|3762.7|3768.7|3762.7|3767.8|3761.8|0
1606804150000|2020-12-01 06:29:10|3768.2|3762.2|3768.7|3762.7|3768.7|3762.7|3768.2|3762.2|0
1606804160000|2020-12-01 06:29:20|3768.3|3762.3|3768.7|3762.7|3769.2|3763.2|3768.3|3762.3|1
1606804170000|2020-12-01 06:29:30|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1606804190000|2020-12-01 06:29:50|3768.3|3762.3|3768.7|3762.7|3768.7|3762.7|3768.3|3762.3|0
1606804200000|2020-12-01 06:30:00|3768.2|3762.2|3768.7|3762.7|3768.7|3762.7|3768.2|3762.2|4
1606804210000|2020-12-01 06:30:10|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1606804220000|2020-12-01 06:30:20|3767.8|3761.8|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|4
1606804230000|2020-12-01 06:30:30|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1606804240000|2020-12-01 06:30:40|3767.7|3761.7|3767.7|3761.7|3767.8|3761.8|3767.7|3761.7|2
1606804260000|2020-12-01 06:31:00|3767.3|3761.3|3767.7|3761.7|3767.7|3761.7|3767.3|3761.3|1
1606804280000|2020-12-01 06:31:20|3767.2|3761.2|3767.7|3761.7|3767.7|3761.7|3767.2|3761.2|2
1606804300000|2020-12-01 06:31:40|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|1
1606804310000|2020-12-01 06:31:50|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|0
1606804320000|2020-12-01 06:32:00|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|1
1606804350000|2020-12-01 06:32:30|3768.3|3762.3|3768.7|3762.7|3768.7|3762.7|3768.3|3762.3|1
1606804360000|2020-12-01 06:32:40|||||||||1
1606804370000|2020-12-01 06:32:50|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|1
1606804400000|2020-12-01 06:33:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|1
1606804410000|2020-12-01 06:33:30|3768.8|3762.8|3769.2|3763.2|3769.2|3763.2|3768.8|3762.8|0
1606804430000|2020-12-01 06:33:50|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.2|3762.2|4
1606804440000|2020-12-01 06:34:00|3768.8|3762.8|3769.2|3763.2|3769.2|3763.2|3768.8|3762.8|0
1606804450000|2020-12-01 06:34:10|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|1
1606804460000|2020-12-01 06:34:20|3768.3|3762.3|3767.7|3761.7|3768.7|3762.7|3767.7|3761.7|4
1606804470000|2020-12-01 06:34:30|||||||||1
1606804480000|2020-12-01 06:34:40|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1606804490000|2020-12-01 06:34:50|3766.8|3760.8|3766.7|3760.7|3766.8|3760.8|3766.7|3760.7|0
1606804500000|2020-12-01 06:35:00|3766.8|3760.8|3767.7|3761.7|3767.7|3761.7|3766.8|3760.8|1
1606804520000|2020-12-01 06:35:20|3767.8|3761.8|3768.2|3762.2|3768.2|3762.2|3767.8|3761.8|0
1606804530000|2020-12-01 06:35:30|3767.7|3761.7|3767.2|3761.2|3767.7|3761.7|3767.2|3761.2|2
1606804540000|2020-12-01 06:35:40|3767.7|3761.7|3764.8|3758.8|3767.7|3761.7|3764.8|3758.8|8
1606804570000|2020-12-01 06:36:10|3765.7|3759.7|3764.8|3758.8|3765.7|3759.7|3764.8|3758.8|4
1606804580000|2020-12-01 06:36:20|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|0
1606804590000|2020-12-01 06:36:30|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1606804610000|2020-12-01 06:36:50|3765.2|3759.2|3765.7|3759.7|3766.2|3760.2|3765.2|3759.2|2
1606804640000|2020-12-01 06:37:20|||||||||1
1606804650000|2020-12-01 06:37:30|3765.3|3759.3|3766.2|3760.2|3766.2|3760.2|3765.3|3759.3|1
1606804660000|2020-12-01 06:37:40|3766.1|3760.1|3765.7|3759.7|3766.2|3760.2|3765.7|3759.7|3
1606804670000|2020-12-01 06:37:50|3765.2|3759.2|3764.3|3758.3|3765.2|3759.2|3764.3|3758.3|5
1606804680000|2020-12-01 06:38:00|3764.4|3758.4|3764.8|3758.8|3764.8|3758.8|3764.3|3758.3|23
1606804690000|2020-12-01 06:38:10|3764.7|3758.7|3764.8|3758.8|3764.8|3758.8|3764.3|3758.3|3
1606804710000|2020-12-01 06:38:30|||||||||1
1606804720000|2020-12-01 06:38:40|3764.7|3758.7|3764.8|3758.8|3764.8|3758.8|3763.9|3757.9|4
1606804730000|2020-12-01 06:38:50|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|1
1606804740000|2020-12-01 06:39:00|3764.3|3758.3|3763.9|3757.9|3764.3|3758.3|3763.4|3757.4|3
1606804750000|2020-12-01 06:39:10|3763.4|3757.4|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|3
1606804760000|2020-12-01 06:39:20|||||||||2
1606804770000|2020-12-01 06:39:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1606804780000|2020-12-01 06:39:40|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|1
1606804790000|2020-12-01 06:39:50|3762.5|3756.5|3762.4|3756.4|3762.5|3756.5|3762.4|3756.4|0
1606804800000|2020-12-01 06:40:00|3762|3756|3762|3756|3762|3756|3762|3756|3
1606804810000|2020-12-01 06:40:10|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|2
1606804820000|2020-12-01 06:40:20|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|0
1606804830000|2020-12-01 06:40:30|3761.2|3755.2|3761.2|3755.2|3761.6|3755.6|3761.2|3755.2|7
1606804840000|2020-12-01 06:40:40|3761.6|3755.6|3761.2|3755.2|3761.6|3755.6|3761.2|3755.2|3
1606804850000|2020-12-01 06:40:50|3761.1|3755.1|3760.7|3754.7|3761.2|3755.2|3760.7|3754.7|4
1606804860000|2020-12-01 06:41:00|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3760.7|3754.7|5
1606804870000|2020-12-01 06:41:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1606804890000|2020-12-01 06:41:30|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.1|3756.1|10
1606804900000|2020-12-01 06:41:40|||||||||2
1606804910000|2020-12-01 06:41:50|3762.9|3756.9|3762.1|3756.1|3763|3757|3761.6|3755.6|1
1606804930000|2020-12-01 06:42:10|3761.7|3755.7|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1606804940000|2020-12-01 06:42:20|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1606804950000|2020-12-01 06:42:30|3762.6|3756.6|3763.4|3757.4|3763.4|3757.4|3762.6|3756.6|2
1606804960000|2020-12-01 06:42:40|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|1
1606804980000|2020-12-01 06:43:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|5
1606804990000|2020-12-01 06:43:10|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1606805000000|2020-12-01 06:43:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1606805010000|2020-12-01 06:43:30|3762.5|3756.5|3762.1|3756.1|3762.5|3756.5|3762.1|3756.1|0
1606805050000|2020-12-01 06:44:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1606805060000|2020-12-01 06:44:20|3761.2|3755.2|3762.1|3756.1|3762.1|3756.1|3761.2|3755.2|3
1606805080000|2020-12-01 06:44:40|3762.5|3756.5|3762.1|3756.1|3762.5|3756.5|3762.1|3756.1|3
1606805090000|2020-12-01 06:44:50|3761.7|3755.7|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|0
1606805100000|2020-12-01 06:45:00|3761.1|3755.1|3761.2|3755.2|3761.2|3755.2|3761.1|3755.1|1
1606805120000|2020-12-01 06:45:20|3761.6|3755.6|3761.2|3755.2|3761.6|3755.6|3760.7|3754.7|4
1606805150000|2020-12-01 06:45:50|3761.6|3755.6|3761.2|3755.2|3761.6|3755.6|3761.2|3755.2|4
1606805160000|2020-12-01 06:46:00|3761.6|3755.6|3762.5|3756.5|3762.5|3756.5|3761.6|3755.6|1
1606805170000|2020-12-01 06:46:10|3763|3757|3763|3757|3763|3757|3763|3757|2
1606805180000|2020-12-01 06:46:20|3762.6|3756.6|3762.5|3756.5|3762.6|3756.6|3762.5|3756.5|0
1606805190000|2020-12-01 06:46:30|3762.9|3756.9|3763|3757|3763.4|3757.4|3762.9|3756.9|1
1606805200000|2020-12-01 06:46:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1606805220000|2020-12-01 06:47:00|3763.9|3757.9|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|2
1606805230000|2020-12-01 06:47:10|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|0
1606805240000|2020-12-01 06:47:20|3764.8|3758.8|3763.9|3757.9|3764.8|3758.8|3763.9|3757.9|2
1606805250000|2020-12-01 06:47:30|3763.5|3757.5|3763.4|3757.4|3763.5|3757.5|3763.4|3757.4|0
1606805260000|2020-12-01 06:47:40|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|8
1606805270000|2020-12-01 06:47:50|3763|3757|3763|3757|3763|3757|3762.5|3756.5|2
1606805280000|2020-12-01 06:48:00|3762.6|3756.6|3763|3757|3763.4|3757.4|3762.5|3756.5|29
1606805290000|2020-12-01 06:48:10|3762.5|3756.5|3761.2|3755.2|3762.5|3756.5|3761.2|3755.2|36
1606805300000|2020-12-01 06:48:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1606805320000|2020-12-01 06:48:40|3762|3756|3762.5|3756.5|3762.5|3756.5|3761.6|3755.6|1
1606805330000|2020-12-01 06:48:50|3762.9|3756.9|3763|3757|3763|3757|3762.9|3756.9|0
1606805340000|2020-12-01 06:49:00|||||||||1
1606805370000|2020-12-01 06:49:30|3762.6|3756.6|3762.5|3756.5|3762.6|3756.6|3762.5|3756.5|0
1606805390000|2020-12-01 06:49:50|3762.1|3756.1|3763|3757|3763|3757|3762.1|3756.1|2
1606805410000|2020-12-01 06:50:10|||||||||1
1606805420000|2020-12-01 06:50:20|3762.6|3756.6|3762.5|3756.5|3762.6|3756.6|3762.5|3756.5|0
1606805430000|2020-12-01 06:50:30|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|1
1606805460000|2020-12-01 06:51:00|3762.5|3756.5|3762.5|3756.5|3763|3757|3762.5|3756.5|2
1606805470000|2020-12-01 06:51:10|3762.6|3756.6|3763|3757|3763|3757|3762.5|3756.5|1
1606805480000|2020-12-01 06:51:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1606805500000|2020-12-01 06:51:40|3763|3757|3763|3757|3763.4|3757.4|3763|3757|0
1606805530000|2020-12-01 06:52:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1606805550000|2020-12-01 06:52:30|3763|3757|3763.4|3757.4|3763.4|3757.4|3763|3757|1
1606805560000|2020-12-01 06:52:40|3763|3757|3763.4|3757.4|3763.4|3757.4|3763|3757|3
1606805570000|2020-12-01 06:52:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1606805580000|2020-12-01 06:53:00|3763|3757|3763.9|3757.9|3763.9|3757.9|3763|3757|4
1606805590000|2020-12-01 06:53:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1606805600000|2020-12-01 06:53:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|2
1606805610000|2020-12-01 06:53:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1606805630000|2020-12-01 06:53:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3
1606805640000|2020-12-01 06:54:00|3764.4|3758.4|3763|3757|3764.4|3758.4|3763|3757|17
1606805650000|2020-12-01 06:54:10|3762.9|3756.9|3763|3757|3763|3757|3762.5|3756.5|1
1606805660000|2020-12-01 06:54:20|3763.4|3757.4|3762.5|3756.5|3763.4|3757.4|3762.5|3756.5|2
1606805680000|2020-12-01 06:54:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|6
1606805690000|2020-12-01 06:54:50|3762|3756|3762.1|3756.1|3762.1|3756.1|3762|3756|0
1606805700000|2020-12-01 06:55:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1606805710000|2020-12-01 06:55:10|3763|3757|3763.4|3757.4|3763.4|3757.4|3762.5|3756.5|12
1606805720000|2020-12-01 06:55:20|3763|3757|3763.9|3757.9|3763.9|3757.9|3763|3757|0
1606805740000|2020-12-01 06:55:40|3764.4|3758.4|3765.3|3759.3|3765.3|3759.3|3764.4|3758.4|2
1606805750000|2020-12-01 06:55:50|3764.9|3758.9|3765.3|3759.3|3765.3|3759.3|3764.9|3758.9|0
1606805770000|2020-12-01 06:56:10|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|27
1606805780000|2020-12-01 06:56:20|3766.4|3760.4|3768.3|3762.3|3768.3|3762.3|3766.4|3760.4|5
1606805790000|2020-12-01 06:56:30|3768.4|3762.4|3769.3|3763.3|3769.3|3763.3|3767.8|3761.8|26
1606805800000|2020-12-01 06:56:40|||||||||8
1606805810000|2020-12-01 06:56:50|3769.4|3763.4|3771.8|3765.8|3771.8|3765.8|3769.4|3763.4|23
1606805820000|2020-12-01 06:57:00|3771.9|3765.9|3771.8|3765.8|3773.1|3767.1|3771.8|3765.8|26
1606805830000|2020-12-01 06:57:10|3772.8|3766.8|3772.3|3766.3|3772.9|3766.9|3772.3|3766.3|10
1606805840000|2020-12-01 06:57:20|3772.4|3766.4|3773.3|3767.3|3773.3|3767.3|3772.4|3766.4|4
1606805850000|2020-12-01 06:57:30|3773.4|3767.4|3772.8|3766.8|3773.8|3767.8|3772.8|3766.8|7
1606805860000|2020-12-01 06:57:40|3773.2|3767.2|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|2
1606805870000|2020-12-01 06:57:50|3772.9|3766.9|3772.8|3766.8|3772.9|3766.9|3772.3|3766.3|2
1606805880000|2020-12-01 06:58:00|3772.9|3766.9|3773.8|3767.8|3773.8|3767.8|3772.9|3766.9|9
1606805890000|2020-12-01 06:58:10|3774.2|3768.2|3774.3|3768.3|3774.3|3768.3|3774.2|3768.2|0
1606805910000|2020-12-01 06:58:30|3773.3|3767.3|3773.3|3767.3|3773.8|3767.8|3773.3|3767.3|2
1606805920000|2020-12-01 06:58:40|3773.4|3767.4|3772.8|3766.8|3773.8|3767.8|3772.8|3766.8|0
1606805930000|2020-12-01 06:58:50|3772.4|3766.4|3772.3|3766.3|3772.4|3766.4|3772.3|3766.3|0
1606805940000|2020-12-01 06:59:00|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.4|3765.4|5
1606805950000|2020-12-01 06:59:10|3771.4|3765.4|3771.3|3765.3|3771.4|3765.4|3771.3|3765.3|0
1606805960000|2020-12-01 06:59:20|3770.8|3764.8|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|3
1606805970000|2020-12-01 06:59:30|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.4|3765.4|1
1606806000000|2020-12-01 07:00:00|3772.8|3766.8|3774.3|3768.3|3774.3|3768.3|3772.8|3766.8|1
1606806010000|2020-12-01 07:00:10|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|2
1606806030000|2020-12-01 07:00:30|3774.2|3768.2|3773.8|3767.8|3774.3|3768.3|3773.8|3767.8|1
1606806040000|2020-12-01 07:00:40|3773.4|3767.4|3773.3|3767.3|3773.4|3767.4|3773.3|3767.3|0
1606806050000|2020-12-01 07:00:50|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|2
1606806060000|2020-12-01 07:01:00|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|0
1606806080000|2020-12-01 07:01:20|3774.2|3768.2|3774.3|3768.3|3774.3|3768.3|3774.2|3768.2|0
1606806090000|2020-12-01 07:01:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.7|3767.7|1
1606806110000|2020-12-01 07:01:50|3774.2|3768.2|3775.3|3769.3|3775.3|3769.3|3774.2|3768.2|2
1606806120000|2020-12-01 07:02:00|||||||||4
1606806130000|2020-12-01 07:02:10|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.4|3769.4|3
1606806140000|2020-12-01 07:02:20|||||||||8
1606806150000|2020-12-01 07:02:30|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3775.3|3769.3|3
1606806160000|2020-12-01 07:02:40|3774.9|3768.9|3774.8|3768.8|3775.8|3769.8|3774.8|3768.8|21
1606806190000|2020-12-01 07:03:10|3774.9|3768.9|3775.3|3769.3|3775.3|3769.3|3774.9|3768.9|0
1606806200000|2020-12-01 07:03:20|3775.2|3769.2|3774.8|3768.8|3775.2|3769.2|3774.8|3768.8|1
1606806220000|2020-12-01 07:03:40|3774.4|3768.4|3774.3|3768.3|3774.4|3768.4|3774.3|3768.3|0
1606806230000|2020-12-01 07:03:50|3774.7|3768.7|3774.8|3768.8|3774.8|3768.8|3774.7|3768.7|0
1606806270000|2020-12-01 07:04:30|3776.3|3770.3|3777.3|3771.3|3777.3|3771.3|3776.3|3770.3|43
1606806290000|2020-12-01 07:04:50|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3
1606806310000|2020-12-01 07:05:10|3776.4|3770.4|3775.8|3769.8|3776.4|3770.4|3775.8|3769.8|0
1606806320000|2020-12-01 07:05:20|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|0
1606806370000|2020-12-01 07:06:10|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|1
1606806380000|2020-12-01 07:06:20|3774.9|3768.9|3775.3|3769.3|3775.3|3769.3|3774.9|3768.9|0
1606806390000|2020-12-01 07:06:30|3775.4|3769.4|3775.8|3769.8|3775.8|3769.8|3775.4|3769.4|0
1606806410000|2020-12-01 07:06:50|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.8|3769.8|0
1606806430000|2020-12-01 07:07:10|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|0
1606806440000|2020-12-01 07:07:20|3775.8|3769.8|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|5
1606806470000|2020-12-01 07:07:50|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|2
1606806480000|2020-12-01 07:08:00|3775.4|3769.4|3775.3|3769.3|3775.4|3769.4|3774.9|3768.9|0
1606806490000|2020-12-01 07:08:10|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|1
1606806500000|2020-12-01 07:08:20|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|19
1606806510000|2020-12-01 07:08:30|3778.3|3772.3|3779.3|3773.3|3779.3|3773.3|3777.8|3771.8|7
1606806530000|2020-12-01 07:08:50|3779.4|3773.4|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|0
1606806540000|2020-12-01 07:09:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|3
1606806550000|2020-12-01 07:09:10|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3778.3|3772.3|4
1606806560000|2020-12-01 07:09:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3
1606806570000|2020-12-01 07:09:30|3779.7|3773.7|3778.3|3772.3|3779.7|3773.7|3778.3|3772.3|2
1606806580000|2020-12-01 07:09:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1606806590000|2020-12-01 07:09:50|3778.9|3772.9|3778.8|3772.8|3778.9|3772.9|3778.8|3772.8|1
1606806600000|2020-12-01 07:10:00|3778.7|3772.7|3777.3|3771.3|3778.7|3772.7|3777.3|3771.3|9
1606806620000|2020-12-01 07:10:20|3777.8|3771.8|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|1
1606806630000|2020-12-01 07:10:30|3778.8|3772.8|3778.3|3772.3|3779.3|3773.3|3778.3|3772.3|1
1606806640000|2020-12-01 07:10:40|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3778.4|3772.4|0
1606806650000|2020-12-01 07:10:50|3779.7|3773.7|3780.3|3774.3|3780.3|3774.3|3779.7|3773.7|1
1606806660000|2020-12-01 07:11:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1606806690000|2020-12-01 07:11:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|5
1606806700000|2020-12-01 07:11:40|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1606806710000|2020-12-01 07:11:50|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|1
1606806720000|2020-12-01 07:12:00|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|0
1606806730000|2020-12-01 07:12:10|3779.4|3773.4|3780.8|3774.8|3780.8|3774.8|3779.4|3773.4|6
1606806750000|2020-12-01 07:12:30|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|4
1606806760000|2020-12-01 07:12:40|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|11
1606806770000|2020-12-01 07:12:50|3782.4|3776.4|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|6
1606806790000|2020-12-01 07:13:10|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|0
1606806800000|2020-12-01 07:13:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.4|3776.4|8
1606806810000|2020-12-01 07:13:30|3782.7|3776.7|3781.8|3775.8|3782.7|3776.7|3781.8|3775.8|0
1606806820000|2020-12-01 07:13:40|3781.4|3775.4|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|0
1606806830000|2020-12-01 07:13:50|3782.2|3776.2|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|2
1606806860000|2020-12-01 07:14:20|3781.9|3775.9|3781.8|3775.8|3781.9|3775.9|3781.8|3775.8|1
1606806870000|2020-12-01 07:14:30|3781.9|3775.9|3779.8|3773.8|3781.9|3775.9|3779.8|3773.8|8
1606806890000|2020-12-01 07:14:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|4
1606806900000|2020-12-01 07:15:00|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|1
1606806920000|2020-12-01 07:15:20|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|6
1606806940000|2020-12-01 07:15:40|3780.7|3774.7|3780.8|3774.8|3780.8|3774.8|3780.7|3774.7|1
1606806950000|2020-12-01 07:15:50|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|0
1606807010000|2020-12-01 07:16:50|||||||||1
1606807020000|2020-12-01 07:17:00|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1606807030000|2020-12-01 07:17:10|||||||||2
1606807080000|2020-12-01 07:18:00|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|0
1606807090000|2020-12-01 07:18:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3
1606807100000|2020-12-01 07:18:20|3779.9|3773.9|3780.3|3774.3|3780.3|3774.3|3779.9|3773.9|0
1606807130000|2020-12-01 07:18:50|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|1
1606807140000|2020-12-01 07:19:00|3780.7|3774.7|3780.3|3774.3|3780.7|3774.7|3780.3|3774.3|0
1606807170000|2020-12-01 07:19:30|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|2
1606807190000|2020-12-01 07:19:50|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|0
1606807200000|2020-12-01 07:20:00|3782.3|3776.3|3781.3|3775.3|3782.8|3776.8|3781.3|3775.3|16
1606807210000|2020-12-01 07:20:10|3781.4|3775.4|3782.3|3776.3|3782.7|3776.7|3781.4|3775.4|2
1606807220000|2020-12-01 07:20:20|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1606807240000|2020-12-01 07:20:40|3781.9|3775.9|3782.3|3776.3|3782.3|3776.3|3781.9|3775.9|0
1606807250000|2020-12-01 07:20:50|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|0
1606807260000|2020-12-01 07:21:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606807270000|2020-12-01 07:21:10|3781.9|3775.9|3782.8|3776.8|3783.2|3777.2|3781.9|3775.9|0
1606807290000|2020-12-01 07:21:30|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|0
1606807300000|2020-12-01 07:21:40|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|1
1606807310000|2020-12-01 07:21:50|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|0
1606807340000|2020-12-01 07:22:20|3781.9|3775.9|3782.8|3776.8|3782.8|3776.8|3781.8|3775.8|2
1606807350000|2020-12-01 07:22:30|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606807360000|2020-12-01 07:22:40|3781.9|3775.9|3782.8|3776.8|3782.8|3776.8|3781.9|3775.9|1
1606807390000|2020-12-01 07:23:10|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1606807400000|2020-12-01 07:23:20|3781.9|3775.9|3781.8|3775.8|3781.9|3775.9|3781.8|3775.8|1
1606807450000|2020-12-01 07:24:10|3781.4|3775.4|3780.8|3774.8|3781.4|3775.4|3780.8|3774.8|1
1606807500000|2020-12-01 07:25:00|3780.9|3774.9|3781.3|3775.3|3781.3|3775.3|3780.9|3774.9|1
1606807530000|2020-12-01 07:25:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1606807570000|2020-12-01 07:26:10|3780.9|3774.9|3780.3|3774.3|3780.9|3774.9|3780.3|3774.3|0
1606807580000|2020-12-01 07:26:20|3780.4|3774.4|3781.8|3775.8|3782.3|3776.3|3780.4|3774.4|6
1606807590000|2020-12-01 07:26:30|3781.9|3775.9|3782.3|3776.3|3782.3|3776.3|3781.9|3775.9|0
1606807610000|2020-12-01 07:26:50|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|1
1606807620000|2020-12-01 07:27:00|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1606807630000|2020-12-01 07:27:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606807640000|2020-12-01 07:27:20|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|2
1606807660000|2020-12-01 07:27:40|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|0
1606807670000|2020-12-01 07:27:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|1
1606807680000|2020-12-01 07:28:00|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|1
1606807690000|2020-12-01 07:28:10|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|0
1606807720000|2020-12-01 07:28:40|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3783.2|3777.2|0
1606807740000|2020-12-01 07:29:00|3782.8|3776.8|3782.3|3776.3|3783.3|3777.3|3782.3|3776.3|3
1606807750000|2020-12-01 07:29:10|3783.1|3777.1|3783.3|3777.3|3783.3|3777.3|3783.1|3777.1|2
1606807760000|2020-12-01 07:29:20|||||||||2
1606807810000|2020-12-01 07:30:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|25
1606807820000|2020-12-01 07:30:20|3784.4|3778.4|3784.3|3778.3|3784.4|3778.4|3784.3|3778.3|1
1606807830000|2020-12-01 07:30:30|3784.8|3778.8|3784.8|3778.8|3785.2|3779.2|3784.8|3778.8|4
1606807840000|2020-12-01 07:30:40|3784.9|3778.9|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|8
1606807850000|2020-12-01 07:30:50|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|4
1606807860000|2020-12-01 07:31:00|3784.4|3778.4|3784.3|3778.3|3785.3|3779.3|3784.3|3778.3|5
1606807870000|2020-12-01 07:31:10|3784.4|3778.4|3784.8|3778.8|3784.8|3778.8|3784.4|3778.4|1
1606807880000|2020-12-01 07:31:20|3784.9|3778.9|3785.3|3779.3|3785.3|3779.3|3784.9|3778.9|0
1606807890000|2020-12-01 07:31:30|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3786.3|3780.3|17
1606807900000|2020-12-01 07:31:40|3787.2|3781.2|3786.8|3780.8|3787.2|3781.2|3786.8|3780.8|6
1606807910000|2020-12-01 07:31:50|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|1
1606807920000|2020-12-01 07:32:00|3786.4|3780.4|3786.3|3780.3|3786.4|3780.4|3786.3|3780.3|0
1606807930000|2020-12-01 07:32:10|3786.4|3780.4|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|5
1606807940000|2020-12-01 07:32:20|3786.8|3780.8|3786.3|3780.3|3786.8|3780.8|3785.8|3779.8|8
1606807950000|2020-12-01 07:32:30|||||||||1
1606807960000|2020-12-01 07:32:40|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|8
1606807970000|2020-12-01 07:32:50|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1606807980000|2020-12-01 07:33:00|3786.4|3780.4|3784.3|3778.3|3786.4|3780.4|3784.3|3778.3|3
1606807990000|2020-12-01 07:33:10|3784.4|3778.4|3785.3|3779.3|3785.3|3779.3|3784.4|3778.4|2
1606808020000|2020-12-01 07:33:40|3785.7|3779.7|3785.3|3779.3|3785.8|3779.8|3785.3|3779.3|0
1606808040000|2020-12-01 07:34:00|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|2
1606808080000|2020-12-01 07:34:40|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|5
1606808090000|2020-12-01 07:34:50|3783.4|3777.4|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|0
1606808130000|2020-12-01 07:35:30|3783.7|3777.7|3782.8|3776.8|3783.7|3777.7|3782.3|3776.3|1
1606808140000|2020-12-01 07:35:40|3782.4|3776.4|3782.3|3776.3|3782.8|3776.8|3781.8|3775.8|0
1606808150000|2020-12-01 07:35:50|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.7|3776.7|0
1606808160000|2020-12-01 07:36:00|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1606808180000|2020-12-01 07:36:20|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3783.3|3777.3|1
1606808190000|2020-12-01 07:36:30|3782.9|3776.9|3782.8|3776.8|3782.9|3776.9|3782.8|3776.8|0
1606808230000|2020-12-01 07:37:10|||||||||2
1606808260000|2020-12-01 07:37:40|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1606808300000|2020-12-01 07:38:20|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|0
1606808310000|2020-12-01 07:38:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1606808320000|2020-12-01 07:38:40|3782.9|3776.9|3782.8|3776.8|3782.9|3776.9|3782.3|3776.3|0
1606808330000|2020-12-01 07:38:50|3782.4|3776.4|3782.3|3776.3|3782.4|3776.4|3782.3|3776.3|0
1606808340000|2020-12-01 07:39:00|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|1
1606808380000|2020-12-01 07:39:40|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1606808390000|2020-12-01 07:39:50|3781.8|3775.8|3781.3|3775.3|3781.8|3775.8|3781.3|3775.3|0
1606808400000|2020-12-01 07:40:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1606808420000|2020-12-01 07:40:20|3780.9|3774.9|3781.3|3775.3|3781.3|3775.3|3780.9|3774.9|0
1606808440000|2020-12-01 07:40:40|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1606808450000|2020-12-01 07:40:50|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|0
1606808480000|2020-12-01 07:41:20|3780.9|3774.9|3780.8|3774.8|3780.9|3774.9|3780.8|3774.8|0
1606808500000|2020-12-01 07:41:40|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606808530000|2020-12-01 07:42:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1606808540000|2020-12-01 07:42:20|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|2
1606808550000|2020-12-01 07:42:30|3780.2|3774.2|3779.3|3773.3|3780.2|3774.2|3779.3|3773.3|0
1606808570000|2020-12-01 07:42:50|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1606808600000|2020-12-01 07:43:20|||||||||1
1606808620000|2020-12-01 07:43:40|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|0
1606808630000|2020-12-01 07:43:50|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|0
1606808640000|2020-12-01 07:44:00|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.4|3774.4|2
1606808650000|2020-12-01 07:44:10|3780.9|3774.9|3781.8|3775.8|3781.8|3775.8|3780.9|3774.9|0
1606808660000|2020-12-01 07:44:20|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|1
1606808670000|2020-12-01 07:44:30|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1606808680000|2020-12-01 07:44:40|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|0
1606808690000|2020-12-01 07:44:50|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|2
1606808700000|2020-12-01 07:45:00|3781.2|3775.2|3779.3|3773.3|3781.2|3775.2|3779.3|3773.3|1
1606808710000|2020-12-01 07:45:10|3779.4|3773.4|3779.8|3773.8|3779.8|3773.8|3779.4|3773.4|2
1606808720000|2020-12-01 07:45:20|3780.2|3774.2|3780.3|3774.3|3780.3|3774.3|3780.2|3774.2|0
1606808730000|2020-12-01 07:45:30|3780.1|3774.1|3779.3|3773.3|3780.1|3774.1|3779.3|3773.3|2
1606808740000|2020-12-01 07:45:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|0
1606808750000|2020-12-01 07:45:50|3778.7|3772.7|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|0
1606808760000|2020-12-01 07:46:00|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|0
1606808780000|2020-12-01 07:46:20|||||||||1
1606808790000|2020-12-01 07:46:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3
1606808810000|2020-12-01 07:46:50|3777.9|3771.9|3778.3|3772.3|3778.3|3772.3|3777.8|3771.8|0
1606808820000|2020-12-01 07:47:00|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|10
1606808840000|2020-12-01 07:47:20|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3777.3|3771.3|15
1606808850000|2020-12-01 07:47:30|||||||||2
1606808860000|2020-12-01 07:47:40|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1606808880000|2020-12-01 07:48:00|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|0
1606808900000|2020-12-01 07:48:20|3778.9|3772.9|3778.8|3772.8|3778.9|3772.9|3778.8|3772.8|0
1606808920000|2020-12-01 07:48:40|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|0
1606808930000|2020-12-01 07:48:50|||||||||1
1606808940000|2020-12-01 07:49:00|||||||||1
1606808960000|2020-12-01 07:49:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1606808990000|2020-12-01 07:49:50|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|0
1606809000000|2020-12-01 07:50:00|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|0
1606809030000|2020-12-01 07:50:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1606809060000|2020-12-01 07:51:00|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|0
1606809070000|2020-12-01 07:51:10|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|1
1606809090000|2020-12-01 07:51:30|3778.4|3772.4|3778.3|3772.3|3778.4|3772.4|3778.3|3772.3|0
1606809100000|2020-12-01 07:51:40|3778.4|3772.4|3778.8|3772.8|3779.2|3773.2|3778.4|3772.4|1
1606809120000|2020-12-01 07:52:00|3779.2|3773.2|3778.3|3772.3|3779.2|3773.2|3778.3|3772.3|1
1606809130000|2020-12-01 07:52:10|||||||||1
1606809140000|2020-12-01 07:52:20|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|0
1606809150000|2020-12-01 07:52:30|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|0
1606809170000|2020-12-01 07:52:50|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3778.4|3772.4|5
1606809190000|2020-12-01 07:53:10|3778.9|3772.9|3778.8|3772.8|3778.9|3772.9|3778.8|3772.8|0
1606809220000|2020-12-01 07:53:40|3779.2|3773.2|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|0
1606809230000|2020-12-01 07:53:50|3780.8|3774.8|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|4
1606809250000|2020-12-01 07:54:10|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.8|3773.8|0
1606809260000|2020-12-01 07:54:20|3779.9|3773.9|3780.3|3774.3|3780.3|3774.3|3779.9|3773.9|0
1606809270000|2020-12-01 07:54:30|3779.9|3773.9|3779.8|3773.8|3779.9|3773.9|3779.7|3773.7|1
1606809280000|2020-12-01 07:54:40|3779.9|3773.9|3780.8|3774.8|3780.8|3774.8|3779.9|3773.9|0
1606809290000|2020-12-01 07:54:50|3780.4|3774.4|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|0
1606809300000|2020-12-01 07:55:00|3780.4|3774.4|3780.3|3774.3|3780.4|3774.4|3780.3|3774.3|0
1606809310000|2020-12-01 07:55:10|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|3
1606809320000|2020-12-01 07:55:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1606809330000|2020-12-01 07:55:30|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|2
1606809370000|2020-12-01 07:56:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606809380000|2020-12-01 07:56:20|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|1
1606809390000|2020-12-01 07:56:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|9
1606809420000|2020-12-01 07:57:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1606809430000|2020-12-01 07:57:10|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|0
1606809440000|2020-12-01 07:57:20|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606809480000|2020-12-01 07:58:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1606809500000|2020-12-01 07:58:20|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|0
1606809510000|2020-12-01 07:58:30|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|1
1606809530000|2020-12-01 07:58:50|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606809540000|2020-12-01 07:59:00|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3780.7|3774.7|3
1606809550000|2020-12-01 07:59:10|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|5
1606809560000|2020-12-01 07:59:20|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606809570000|2020-12-01 07:59:30|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|0
1606809580000|2020-12-01 07:59:40|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1606809590000|2020-12-01 07:59:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1606809600000|2020-12-01 08:00:00|3781.7|3775.7|3780.3|3774.3|3781.7|3775.7|3780.3|3774.3|6
1606809620000|2020-12-01 08:00:20|||||||||1
1606809650000|2020-12-01 08:00:50|3781.3|3775.3|3778.8|3772.8|3781.3|3775.3|3778.8|3772.8|3
1606809660000|2020-12-01 08:01:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|0
1606809670000|2020-12-01 08:01:10|||||||||3
1606809680000|2020-12-01 08:01:20|3779.7|3773.7|3779.8|3773.8|3779.8|3773.8|3779.7|3773.7|0
1606809700000|2020-12-01 08:01:40|3780.3|3774.3|3780.3|3774.3|3780.8|3774.8|3780.3|3774.3|1
1606809710000|2020-12-01 08:01:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1606809720000|2020-12-01 08:02:00|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|2
1606809730000|2020-12-01 08:02:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606809740000|2020-12-01 08:02:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1606809750000|2020-12-01 08:02:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1606809760000|2020-12-01 08:02:40|3779.8|3773.8|3780.3|3774.3|3780.3|3774.3|3779.8|3773.8|0
1606809770000|2020-12-01 08:02:50|3779.8|3773.8|3779.3|3773.3|3779.8|3773.8|3779.3|3773.3|0
1606809780000|2020-12-01 08:03:00|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1606809800000|2020-12-01 08:03:20|3779.3|3773.3|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|15
1606809860000|2020-12-01 08:04:20|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|5
1606809870000|2020-12-01 08:04:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1606809890000|2020-12-01 08:04:50|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|1
1606809900000|2020-12-01 08:05:00|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|1
1606809920000|2020-12-01 08:05:20|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1606809930000|2020-12-01 08:05:30|3782.8|3776.8|3783.8|3777.8|3783.8|3777.8|3782.8|3776.8|15
1606809940000|2020-12-01 08:05:40|3784.2|3778.2|3784.3|3778.3|3784.3|3778.3|3784.2|3778.2|0
1606809950000|2020-12-01 08:05:50|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|4
1606809960000|2020-12-01 08:06:00|3785.2|3779.2|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|1
1606809970000|2020-12-01 08:06:10|||||||||2
1606809980000|2020-12-01 08:06:20|3784.3|3778.3|3785.8|3779.8|3785.8|3779.8|3784.3|3778.3|3
1606809990000|2020-12-01 08:06:30|3786.2|3780.2|3786.8|3780.8|3787.3|3781.3|3786.2|3780.2|2
1606810000000|2020-12-01 08:06:40|3787.3|3781.3|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|11
1606810010000|2020-12-01 08:06:50|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|2
1606810020000|2020-12-01 08:07:00|3787.8|3781.8|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|12
1606810030000|2020-12-01 08:07:10|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|3
1606810040000|2020-12-01 08:07:20|3788.2|3782.2|3787.3|3781.3|3788.2|3782.2|3787.3|3781.3|1
1606810050000|2020-12-01 08:07:30|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|7
1606810060000|2020-12-01 08:07:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|20
1606810070000|2020-12-01 08:07:50|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|10
1606810080000|2020-12-01 08:08:00|3791.2|3785.2|3792.3|3786.3|3792.3|3786.3|3790.3|3784.3|17
1606810090000|2020-12-01 08:08:10|||||||||1
1606810100000|2020-12-01 08:08:20|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|42
1606810120000|2020-12-01 08:08:40|3791.2|3785.2|3790.3|3784.3|3791.2|3785.2|3790.3|3784.3|2
1606810130000|2020-12-01 08:08:50|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|10
1606810140000|2020-12-01 08:09:00|||||||||1
1606810150000|2020-12-01 08:09:10|||||||||1
1606810160000|2020-12-01 08:09:20|3790.3|3784.3|3791.8|3785.8|3791.8|3785.8|3790.3|3784.3|9
1606810170000|2020-12-01 08:09:30|3791.7|3785.7|3790.8|3784.8|3791.7|3785.7|3790.8|3784.8|1
1606810180000|2020-12-01 08:09:40|3790.7|3784.7|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|4
1606810190000|2020-12-01 08:09:50|||||||||1
1606810200000|2020-12-01 08:10:00|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3
1606810220000|2020-12-01 08:10:20|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1606810240000|2020-12-01 08:10:40|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|2
1606810250000|2020-12-01 08:10:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1606810260000|2020-12-01 08:11:00|3789.3|3783.3|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|17
1606810280000|2020-12-01 08:11:20|3790.1|3784.1|3788.8|3782.8|3790.1|3784.1|3788.8|3782.8|13
1606810290000|2020-12-01 08:11:30|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1606810320000|2020-12-01 08:12:00|3787.4|3781.4|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|4
1606810330000|2020-12-01 08:12:10|3786.8|3780.8|3785.8|3779.8|3786.8|3780.8|3785.3|3779.3|5
1606810340000|2020-12-01 08:12:20|3785.7|3779.7|3786.3|3780.3|3786.3|3780.3|3785.7|3779.7|1
1606810350000|2020-12-01 08:12:30|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.7|3779.7|3
1606810370000|2020-12-01 08:12:50|3785.7|3779.7|3785.3|3779.3|3785.7|3779.7|3785.3|3779.3|1
1606810380000|2020-12-01 08:13:00|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|2
1606810390000|2020-12-01 08:13:10|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3786.2|3780.2|0
1606810410000|2020-12-01 08:13:30|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|0
1606810420000|2020-12-01 08:13:40|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|1
1606810430000|2020-12-01 08:13:50|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|3
1606810440000|2020-12-01 08:14:00|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|6
1606810450000|2020-12-01 08:14:10|3784.2|3778.2|3784.8|3778.8|3784.8|3778.8|3784.2|3778.2|1
1606810480000|2020-12-01 08:14:40|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3783.8|3777.8|3
1606810490000|2020-12-01 08:14:50|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.3|3778.3|17
1606810500000|2020-12-01 08:15:00|3784.3|3778.3|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|0
1606810510000|2020-12-01 08:15:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|0
1606810530000|2020-12-01 08:15:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1606810550000|2020-12-01 08:15:50|3784.7|3778.7|3784.3|3778.3|3784.7|3778.7|3784.3|3778.3|0
1606810560000|2020-12-01 08:16:00|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|14
1606810570000|2020-12-01 08:16:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|6
1606810590000|2020-12-01 08:16:30|||||||||1
1606810620000|2020-12-01 08:17:00|3783.8|3777.8|3783.8|3777.8|3784.3|3778.3|3783.3|3777.3|4
1606810640000|2020-12-01 08:17:20|3784.2|3778.2|3785.3|3779.3|3785.3|3779.3|3784.2|3778.2|2
1606810650000|2020-12-01 08:17:30|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1606810660000|2020-12-01 08:17:40|3786.2|3780.2|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|0
1606810680000|2020-12-01 08:18:00|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|0
1606810720000|2020-12-01 08:18:40|3785.3|3779.3|3785.8|3779.8|3785.8|3779.8|3785.3|3779.3|0
1606810740000|2020-12-01 08:19:00|3786.3|3780.3|3787.3|3781.3|3787.3|3781.3|3786.3|3780.3|1
1606810750000|2020-12-01 08:19:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1606810760000|2020-12-01 08:19:20|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1606810770000|2020-12-01 08:19:30|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|1
1606810780000|2020-12-01 08:19:40|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1606810790000|2020-12-01 08:19:50|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1606810800000|2020-12-01 08:20:00|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|5
1606810810000|2020-12-01 08:20:10|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1606810820000|2020-12-01 08:20:20|3789.8|3783.8|3789.3|3783.3|3789.8|3783.8|3789.3|3783.3|1
1606810850000|2020-12-01 08:20:50|||||||||1
1606810860000|2020-12-01 08:21:00|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1606810890000|2020-12-01 08:21:30|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|5
1606810920000|2020-12-01 08:22:00|3787.7|3781.7|3788.8|3782.8|3788.8|3782.8|3787.3|3781.3|2
1606810930000|2020-12-01 08:22:10|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|1
1606810950000|2020-12-01 08:22:30|||||||||2
1606810960000|2020-12-01 08:22:40|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1606810980000|2020-12-01 08:23:00|3789.3|3783.3|3789.8|3783.8|3790.3|3784.3|3789.3|3783.3|3
1606810990000|2020-12-01 08:23:10|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1606811000000|2020-12-01 08:23:20|3789.2|3783.2|3788.8|3782.8|3789.2|3783.2|3788.8|3782.8|0
1606811010000|2020-12-01 08:23:30|||||||||1
1606811030000|2020-12-01 08:23:50|3788.3|3782.3|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|0
1606811040000|2020-12-01 08:24:00|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|2
1606811050000|2020-12-01 08:24:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1606811060000|2020-12-01 08:24:20|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|0
1606811090000|2020-12-01 08:24:50|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.8|3781.8|0
1606811100000|2020-12-01 08:25:00|3788.3|3782.3|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|2
1606811110000|2020-12-01 08:25:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1606811120000|2020-12-01 08:25:20|3790.2|3784.2|3789.3|3783.3|3790.3|3784.3|3789.3|3783.3|1
1606811130000|2020-12-01 08:25:30|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|1
1606811170000|2020-12-01 08:26:10|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1606811190000|2020-12-01 08:26:30|3788.3|3782.3|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|1
1606811200000|2020-12-01 08:26:40|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|0
1606811210000|2020-12-01 08:26:50|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|1
1606811230000|2020-12-01 08:27:10|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1606811240000|2020-12-01 08:27:20|3788.3|3782.3|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|11
1606811250000|2020-12-01 08:27:30|||||||||1
1606811260000|2020-12-01 08:27:40|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|5
1606811270000|2020-12-01 08:27:50|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1606811330000|2020-12-01 08:28:50|3788.7|3782.7|3790.3|3784.3|3790.3|3784.3|3788.7|3782.7|6
1606811340000|2020-12-01 08:29:00|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|2
1606811360000|2020-12-01 08:29:20|3790.3|3784.3|3788.3|3782.3|3790.3|3784.3|3788.3|3782.3|1
1606811370000|2020-12-01 08:29:30|3788.7|3782.7|3788.8|3782.8|3788.8|3782.8|3788.7|3782.7|3
1606811400000|2020-12-01 08:30:00|3788.3|3782.3|3789.8|3783.8|3789.8|3783.8|3788.3|3782.3|1
1606811410000|2020-12-01 08:30:10|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1606811430000|2020-12-01 08:30:30|||||||||1
1606811450000|2020-12-01 08:30:50|3791.1|3785.1|3791.3|3785.3|3791.3|3785.3|3791.1|3785.1|5
1606811470000|2020-12-01 08:31:10|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|6
1606811500000|2020-12-01 08:31:40|||||||||4
1606811520000|2020-12-01 08:32:00|||||||||2
1606811530000|2020-12-01 08:32:10|3792.2|3786.2|3791.8|3785.8|3792.2|3786.2|3791.8|3785.8|1
1606811540000|2020-12-01 08:32:20|3791.7|3785.7|3792.3|3786.3|3792.3|3786.3|3791.7|3785.7|8
1606811560000|2020-12-01 08:32:40|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|6
1606811570000|2020-12-01 08:32:50|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|7
1606811580000|2020-12-01 08:33:00|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|10
1606811590000|2020-12-01 08:33:10|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|2
1606811600000|2020-12-01 08:33:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|5
1606811610000|2020-12-01 08:33:30|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1606811630000|2020-12-01 08:33:50|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1606811640000|2020-12-01 08:34:00|3796.8|3790.8|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|2
1606811650000|2020-12-01 08:34:10|3796.7|3790.7|3796.8|3790.8|3796.8|3790.8|3796.7|3790.7|1
1606811660000|2020-12-01 08:34:20|3796.7|3790.7|3795.8|3789.8|3796.8|3790.8|3795.8|3789.8|5
1606811710000|2020-12-01 08:35:10|3795.7|3789.7|3795.3|3789.3|3795.7|3789.7|3795.3|3789.3|1
1606811720000|2020-12-01 08:35:20|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|5
1606811730000|2020-12-01 08:35:30|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|1
1606811740000|2020-12-01 08:35:40|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|2
1606811760000|2020-12-01 08:36:00|3793.8|3787.8|3792.3|3786.3|3793.8|3787.8|3792.3|3786.3|4
1606811770000|2020-12-01 08:36:10|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|6
1606811780000|2020-12-01 08:36:20|3793.2|3787.2|3794.3|3788.3|3794.3|3788.3|3793.2|3787.2|6
1606811790000|2020-12-01 08:36:30|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.8|3788.8|0
1606811810000|2020-12-01 08:36:50|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3
1606811830000|2020-12-01 08:37:10|3796.2|3790.2|3796.8|3790.8|3796.8|3790.8|3796.2|3790.2|3
1606811840000|2020-12-01 08:37:20|3796.7|3790.7|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|4
1606811850000|2020-12-01 08:37:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1606811860000|2020-12-01 08:37:40|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1606811870000|2020-12-01 08:37:50|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|0
1606811880000|2020-12-01 08:38:00|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1606811900000|2020-12-01 08:38:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1606811910000|2020-12-01 08:38:30|3796.2|3790.2|3796.2|3790.2|3797.2|3791.2|3796.2|3790.2|3
1606811920000|2020-12-01 08:38:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606811930000|2020-12-01 08:38:50|3795.8|3789.8|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|0
1606811940000|2020-12-01 08:39:00|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606811960000|2020-12-01 08:39:20|3795.1|3789.1|3795.7|3789.7|3795.7|3789.7|3795.1|3789.1|1
1606812000000|2020-12-01 08:40:00|||||||||2
1606812010000|2020-12-01 08:40:10|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606812020000|2020-12-01 08:40:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1606812030000|2020-12-01 08:40:30|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1606812040000|2020-12-01 08:40:40|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606812050000|2020-12-01 08:40:50|3795.1|3789.1|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|1
1606812060000|2020-12-01 08:41:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|8
1606812070000|2020-12-01 08:41:10|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606812080000|2020-12-01 08:41:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|6
1606812090000|2020-12-01 08:41:30|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.6|3791.6|91
1606812100000|2020-12-01 08:41:40|3797.3|3791.3|3796.7|3790.7|3797.7|3791.7|3796.7|3790.7|4
1606812140000|2020-12-01 08:42:20|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|2
1606812150000|2020-12-01 08:42:30|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|2
1606812170000|2020-12-01 08:42:50|3796.3|3790.3|3795.7|3789.7|3796.3|3790.3|3795.7|3789.7|1
1606812190000|2020-12-01 08:43:10|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|1
1606812200000|2020-12-01 08:43:20|3795.3|3789.3|3795.2|3789.2|3795.3|3789.3|3795.2|3789.2|0
1606812210000|2020-12-01 08:43:30|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606812220000|2020-12-01 08:43:40|3794.8|3788.8|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|4
1606812240000|2020-12-01 08:44:00|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1606812250000|2020-12-01 08:44:10|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606812260000|2020-12-01 08:44:20|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|0
1606812270000|2020-12-01 08:44:30|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606812280000|2020-12-01 08:44:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606812290000|2020-12-01 08:44:50|3793.3|3787.3|3793.2|3787.2|3793.3|3787.3|3793.2|3787.2|0
1606812300000|2020-12-01 08:45:00|3792.7|3786.7|3793.7|3787.7|3794.2|3788.2|3792.7|3786.7|5
1606812310000|2020-12-01 08:45:10|3794.1|3788.1|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|0
1606812320000|2020-12-01 08:45:20|3794.1|3788.1|3793.8|3787.8|3794.2|3788.2|3793.8|3787.8|0
1606812330000|2020-12-01 08:45:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1606812350000|2020-12-01 08:45:50|3793.6|3787.6|3792.7|3786.7|3793.6|3787.6|3792.7|3786.7|0
1606812360000|2020-12-01 08:46:00|3792.6|3786.6|3792.7|3786.7|3793.1|3787.1|3792.2|3786.2|7
1606812380000|2020-12-01 08:46:20|3792.8|3786.8|3793.7|3787.7|3794.2|3788.2|3792.8|3786.8|1
1606812390000|2020-12-01 08:46:30|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.6|3787.6|1
1606812400000|2020-12-01 08:46:40|3793.8|3787.8|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|0
1606812410000|2020-12-01 08:46:50|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|1
1606812420000|2020-12-01 08:47:00|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1606812430000|2020-12-01 08:47:10|3795.3|3789.3|3795.7|3789.7|3795.7|3789.7|3795.3|3789.3|0
1606812440000|2020-12-01 08:47:20|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|3
1606812450000|2020-12-01 08:47:30|3795.8|3789.8|3797.2|3791.2|3797.2|3791.2|3795.8|3789.8|2
1606812470000|2020-12-01 08:47:50|||||||||1
1606812480000|2020-12-01 08:48:00|||||||||1
1606812490000|2020-12-01 08:48:10|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|1
1606812510000|2020-12-01 08:48:30|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606812530000|2020-12-01 08:48:50|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|1
1606812550000|2020-12-01 08:49:10|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606812560000|2020-12-01 08:49:20|||||||||1
1606812570000|2020-12-01 08:49:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|5
1606812580000|2020-12-01 08:49:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606812590000|2020-12-01 08:49:50|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606812610000|2020-12-01 08:50:10|3798.2|3792.2|3798.1|3792.1|3798.2|3792.2|3797.7|3791.7|2
1606812620000|2020-12-01 08:50:20|3798.2|3792.2|3799.2|3793.2|3799.2|3793.2|3798.2|3792.2|12
1606812630000|2020-12-01 08:50:30|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.6|3792.6|5
1606812640000|2020-12-01 08:50:40|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|2
1606812650000|2020-12-01 08:50:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1606812660000|2020-12-01 08:51:00|3797.6|3791.6|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|2
1606812680000|2020-12-01 08:51:20|3797.1|3791.1|3796.2|3790.2|3797.1|3791.1|3796.2|3790.2|1
1606812690000|2020-12-01 08:51:30|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|1
1606812700000|2020-12-01 08:51:40|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|0
1606812710000|2020-12-01 08:51:50|3796.8|3790.8|3796.7|3790.7|3796.8|3790.8|3796.7|3790.7|0
1606812720000|2020-12-01 08:52:00|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|4
1606812740000|2020-12-01 08:52:20|||||||||2
1606812750000|2020-12-01 08:52:30|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1606812760000|2020-12-01 08:52:40|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1606812770000|2020-12-01 08:52:50|3796.8|3790.8|3797.2|3791.2|3797.2|3791.2|3796.8|3790.8|0
1606812780000|2020-12-01 08:53:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|7
1606812790000|2020-12-01 08:53:10|3796.8|3790.8|3797.2|3791.2|3797.2|3791.2|3796.8|3790.8|0
1606812830000|2020-12-01 08:53:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|1
1606812850000|2020-12-01 08:54:10|3798.2|3792.2|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|10
1606812860000|2020-12-01 08:54:20|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|4
1606812870000|2020-12-01 08:54:30|3799.2|3793.2|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|3
1606812880000|2020-12-01 08:54:40|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|1
1606812900000|2020-12-01 08:55:00|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|1
1606812910000|2020-12-01 08:55:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606812920000|2020-12-01 08:55:20|3800.1|3794.1|3800.2|3794.2|3800.2|3794.2|3800.1|3794.1|0
1606812930000|2020-12-01 08:55:30|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|5
1606812940000|2020-12-01 08:55:40|3800.8|3794.8|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|20
1606812950000|2020-12-01 08:55:50|3800.3|3794.3|3799.2|3793.2|3800.3|3794.3|3799.2|3793.2|3
1606812960000|2020-12-01 08:56:00|3799.3|3793.3|3800.2|3794.2|3800.2|3794.2|3799.3|3793.3|3
1606812970000|2020-12-01 08:56:10|3799.8|3793.8|3799.7|3793.7|3799.8|3793.8|3799.3|3793.3|1
1606812980000|2020-12-01 08:56:20|||||||||1
1606812990000|2020-12-01 08:56:30|3799.6|3793.6|3799.2|3793.2|3799.6|3793.6|3799.2|3793.2|1
1606813010000|2020-12-01 08:56:50|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.3|3793.3|1
1606813030000|2020-12-01 08:57:10|3800.2|3794.2|3799.2|3793.2|3800.2|3794.2|3799.2|3793.2|3
1606813040000|2020-12-01 08:57:20|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|6
1606813060000|2020-12-01 08:57:40|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|0
1606813080000|2020-12-01 08:58:00|3799.1|3793.1|3800.2|3794.2|3800.2|3794.2|3799.1|3793.1|5
1606813090000|2020-12-01 08:58:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606813100000|2020-12-01 08:58:20|3799.6|3793.6|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|0
1606813110000|2020-12-01 08:58:30|3799.8|3793.8|3799.7|3793.7|3799.8|3793.8|3799.7|3793.7|0
1606813130000|2020-12-01 08:58:50|3799.3|3793.3|3798.7|3792.7|3799.3|3793.3|3798.7|3792.7|0
1606813140000|2020-12-01 08:59:00|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|0
1606813150000|2020-12-01 08:59:10|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|1
1606813160000|2020-12-01 08:59:20|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|2
1606813170000|2020-12-01 08:59:30|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606813190000|2020-12-01 08:59:50|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|1
1606813200000|2020-12-01 09:00:00|||||||||1
1606813220000|2020-12-01 09:00:20|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|4
1606813230000|2020-12-01 09:00:30|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|2
1606813240000|2020-12-01 09:00:40|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|3
1606813260000|2020-12-01 09:01:00|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606813270000|2020-12-01 09:01:10|3799.7|3793.7|3800.7|3794.7|3801.2|3795.2|3799.7|3793.7|3
1606813290000|2020-12-01 09:01:30|3801.1|3795.1|3800.7|3794.7|3801.1|3795.1|3800.7|3794.7|1
1606813300000|2020-12-01 09:01:40|3800.8|3794.8|3800.7|3794.7|3800.8|3794.8|3800.7|3794.7|1
1606813310000|2020-12-01 09:01:50|3800.3|3794.3|3798.7|3792.7|3800.3|3794.3|3798.7|3792.7|0
1606813320000|2020-12-01 09:02:00|3798.6|3792.6|3797.7|3791.7|3798.6|3792.6|3797.6|3791.6|1
1606813330000|2020-12-01 09:02:10|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606813340000|2020-12-01 09:02:20|3797.7|3791.7|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|1
1606813360000|2020-12-01 09:02:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606813370000|2020-12-01 09:02:50|3797.6|3791.6|3797.2|3791.2|3797.6|3791.6|3797.2|3791.2|0
1606813380000|2020-12-01 09:03:00|3797.7|3791.7|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|4
1606813390000|2020-12-01 09:03:10|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|6
1606813410000|2020-12-01 09:03:30|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|3
1606813420000|2020-12-01 09:03:40|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1606813430000|2020-12-01 09:03:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1606813440000|2020-12-01 09:04:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606813450000|2020-12-01 09:04:10|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|13
1606813460000|2020-12-01 09:04:20|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|5
1606813480000|2020-12-01 09:04:40|3797.6|3791.6|3797.2|3791.2|3797.6|3791.6|3797.2|3791.2|1
1606813500000|2020-12-01 09:05:00|3797.7|3791.7|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|0
1606813510000|2020-12-01 09:05:10|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|0
1606813520000|2020-12-01 09:05:20|3797.3|3791.3|3795.7|3789.7|3797.3|3791.3|3795.6|3789.6|11
1606813550000|2020-12-01 09:05:50|3796.1|3790.1|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|1
1606813560000|2020-12-01 09:06:00|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606813570000|2020-12-01 09:06:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1606813580000|2020-12-01 09:06:20|3796.3|3790.3|3795.7|3789.7|3796.3|3790.3|3795.7|3789.7|2
1606813610000|2020-12-01 09:06:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1606813620000|2020-12-01 09:07:00|||||||||17
1606813640000|2020-12-01 09:07:20|3796.2|3790.2|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|6
1606813650000|2020-12-01 09:07:30|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|11
1606813670000|2020-12-01 09:07:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1606813680000|2020-12-01 09:08:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3
1606813690000|2020-12-01 09:08:10|3795.6|3789.6|3796.2|3790.2|3796.2|3790.2|3795.6|3789.6|5
1606813700000|2020-12-01 09:08:20|3796.7|3790.7|3796.2|3790.2|3797.2|3791.2|3796.2|3790.2|4
1606813710000|2020-12-01 09:08:30|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|0
1606813720000|2020-12-01 09:08:40|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606813740000|2020-12-01 09:09:00|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|3
1606813770000|2020-12-01 09:09:30|||||||||1
1606813790000|2020-12-01 09:09:50|||||||||2
1606813800000|2020-12-01 09:10:00|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|3
1606813810000|2020-12-01 09:10:10|3797.1|3791.1|3795.8|3789.8|3797.2|3791.2|3795.8|3789.8|7
1606813820000|2020-12-01 09:10:20|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|7
1606813840000|2020-12-01 09:10:40|||||||||1
1606813850000|2020-12-01 09:10:50|3795.3|3789.3|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1606813860000|2020-12-01 09:11:00|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606813870000|2020-12-01 09:11:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|2
1606813880000|2020-12-01 09:11:20|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|4
1606813890000|2020-12-01 09:11:30|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|5
1606813910000|2020-12-01 09:11:50|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606813920000|2020-12-01 09:12:00|3798.7|3792.7|3799.2|3793.2|3799.7|3793.7|3798.7|3792.7|12
1606813930000|2020-12-01 09:12:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|1
1606813940000|2020-12-01 09:12:20|3800.2|3794.2|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|4
1606813950000|2020-12-01 09:12:30|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|2
1606813960000|2020-12-01 09:12:40|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|0
1606813970000|2020-12-01 09:12:50|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|6
1606813980000|2020-12-01 09:13:00|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|1
1606813990000|2020-12-01 09:13:10|3798.7|3792.7|3797.7|3791.7|3798.7|3792.7|3797.7|3791.7|7
1606814010000|2020-12-01 09:13:30|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606814020000|2020-12-01 09:13:40|3797.3|3791.3|3797.7|3791.7|3797.8|3791.8|3797.3|3791.3|2
1606814040000|2020-12-01 09:14:00|3797.8|3791.8|3796.2|3790.2|3798.2|3792.2|3796.2|3790.2|7
1606814050000|2020-12-01 09:14:10|3796.1|3790.1|3795.7|3789.7|3796.2|3790.2|3795.2|3789.2|10
1606814060000|2020-12-01 09:14:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3
1606814070000|2020-12-01 09:14:30|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1606814080000|2020-12-01 09:14:40|3794.8|3788.8|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1606814090000|2020-12-01 09:14:50|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|18
1606814100000|2020-12-01 09:15:00|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.3|3788.3|2
1606814120000|2020-12-01 09:15:20|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606814130000|2020-12-01 09:15:30|||||||||2
1606814140000|2020-12-01 09:15:40|3793.2|3787.2|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|7
1606814150000|2020-12-01 09:15:50|3793.3|3787.3|3794.2|3788.2|3794.2|3788.2|3793.3|3787.3|24
1606814160000|2020-12-01 09:16:00|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3
1606814170000|2020-12-01 09:16:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|5
1606814180000|2020-12-01 09:16:20|3795.3|3789.3|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|3
1606814190000|2020-12-01 09:16:30|3795.3|3789.3|3795.7|3789.7|3795.7|3789.7|3795.3|3789.3|0
1606814200000|2020-12-01 09:16:40|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|2
1606814220000|2020-12-01 09:17:00|3795.7|3789.7|3796.3|3790.3|3796.3|3790.3|3795.7|3789.7|1
1606814230000|2020-12-01 09:17:10|3796.2|3790.2|3796.3|3790.3|3796.3|3790.3|3796.2|3790.2|2
1606814240000|2020-12-01 09:17:20|3796.7|3790.7|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|0
1606814260000|2020-12-01 09:17:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606814270000|2020-12-01 09:17:50|3796.8|3790.8|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|3
1606814280000|2020-12-01 09:18:00|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|4
1606814300000|2020-12-01 09:18:20|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|1
1606814340000|2020-12-01 09:19:00|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606814350000|2020-12-01 09:19:10|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|1
1606814360000|2020-12-01 09:19:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1606814390000|2020-12-01 09:19:50|3796.6|3790.6|3797.6|3791.6|3797.7|3791.7|3796.2|3790.2|14
1606814400000|2020-12-01 09:20:00|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1606814410000|2020-12-01 09:20:10|3798.1|3792.1|3798.2|3792.2|3799.1|3793.1|3798.1|3792.1|5
1606814420000|2020-12-01 09:20:20|3798.1|3792.1|3797.2|3791.2|3798.1|3792.1|3797.2|3791.2|5
1606814430000|2020-12-01 09:20:30|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.7|3790.7|0
1606814440000|2020-12-01 09:20:40|||||||||1
1606814470000|2020-12-01 09:21:10|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|7
1606814540000|2020-12-01 09:22:20|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|4
1606814550000|2020-12-01 09:22:30|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606814570000|2020-12-01 09:22:50|||||||||1
1606814600000|2020-12-01 09:23:20|||||||||1
1606814630000|2020-12-01 09:23:50|3799.2|3793.2|3798.2|3792.2|3799.2|3793.2|3798.2|3792.2|34
1606814640000|2020-12-01 09:24:00|3798.3|3792.3|3799.7|3793.7|3799.7|3793.7|3798.3|3792.3|26
1606814660000|2020-12-01 09:24:20|3800.1|3794.1|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|0
1606814680000|2020-12-01 09:24:40|3799.6|3793.6|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|1
1606814690000|2020-12-01 09:24:50|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|0
1606814700000|2020-12-01 09:25:00|3799.7|3793.7|3799.7|3793.7|3800.1|3794.1|3799.7|3793.7|2
1606814720000|2020-12-01 09:25:20|3799.3|3793.3|3798.7|3792.7|3799.3|3793.3|3798.7|3792.7|0
1606814740000|2020-12-01 09:25:40|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|0
1606814750000|2020-12-01 09:25:50|3798.6|3792.6|3798.7|3792.7|3798.7|3792.7|3798.6|3792.6|0
1606814770000|2020-12-01 09:26:10|3799.1|3793.1|3799.7|3793.7|3799.7|3793.7|3799.1|3793.1|2
1606814780000|2020-12-01 09:26:20|3799.8|3793.8|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|0
1606814800000|2020-12-01 09:26:40|3800.1|3794.1|3800.2|3794.2|3800.2|3794.2|3800.1|3794.1|0
1606814820000|2020-12-01 09:27:00|3801|3795|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|7
1606814840000|2020-12-01 09:27:20|3801.7|3795.7|3802.7|3796.7|3802.7|3796.7|3801.7|3795.7|14
1606814850000|2020-12-01 09:27:30|3802.8|3796.8|3802.7|3796.7|3803.2|3797.2|3802.3|3796.3|5
1606814860000|2020-12-01 09:27:40|3802.6|3796.6|3802.7|3796.7|3802.7|3796.7|3802.2|3796.2|3
1606814870000|2020-12-01 09:27:50|3802.8|3796.8|3802.7|3796.7|3803.2|3797.2|3802.7|3796.7|1
1606814890000|2020-12-01 09:28:10|3802.3|3796.3|3803.2|3797.2|3803.2|3797.2|3802.3|3796.3|2
1606814910000|2020-12-01 09:28:30|||||||||1
1606814940000|2020-12-01 09:29:00|3803.3|3797.3|3804.7|3798.7|3805.2|3799.2|3803.3|3797.3|40
1606814950000|2020-12-01 09:29:10|3804.8|3798.8|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|3
1606814960000|2020-12-01 09:29:20|3805.1|3799.1|3804.2|3798.2|3805.2|3799.2|3804.2|3798.2|1
1606814970000|2020-12-01 09:29:30|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|3
1606814980000|2020-12-01 09:29:40|3803.8|3797.8|3803.7|3797.7|3803.8|3797.8|3803.7|3797.7|1
1606814990000|2020-12-01 09:29:50|3804.1|3798.1|3805.2|3799.2|3805.2|3799.2|3804.1|3798.1|4
1606815000000|2020-12-01 09:30:00|||||||||6
1606815010000|2020-12-01 09:30:10|3803.7|3797.7|3803.2|3797.2|3803.7|3797.7|3803.2|3797.2|2
1606815020000|2020-12-01 09:30:20|3803.3|3797.3|3803.7|3797.7|3803.7|3797.7|3803.3|3797.3|3
1606815030000|2020-12-01 09:30:30|||||||||9
1606815050000|2020-12-01 09:30:50|3803.6|3797.6|3802.7|3796.7|3803.6|3797.6|3802.7|3796.7|1
1606815060000|2020-12-01 09:31:00|3803.1|3797.1|3803.7|3797.7|3803.7|3797.7|3803.1|3797.1|8
1606815070000|2020-12-01 09:31:10|3803.8|3797.8|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|3
1606815080000|2020-12-01 09:31:20|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|0
1606815090000|2020-12-01 09:31:30|3804.2|3798.2|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|7
1606815100000|2020-12-01 09:31:40|3804.1|3798.1|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|0
1606815110000|2020-12-01 09:31:50|3804.1|3798.1|3803.2|3797.2|3804.2|3798.2|3803.2|3797.2|0
1606815130000|2020-12-01 09:32:10|3803|3797|3802.2|3796.2|3803|3797|3802.2|3796.2|8
1606815140000|2020-12-01 09:32:20|3802.6|3796.6|3802.7|3796.7|3802.7|3796.7|3802.6|3796.6|0
1606815150000|2020-12-01 09:32:30|3803.1|3797.1|3802.7|3796.7|3803.1|3797.1|3802.2|3796.2|4
1606815170000|2020-12-01 09:32:50|3802.6|3796.6|3802.2|3796.2|3802.6|3796.6|3802.2|3796.2|0
1606815180000|2020-12-01 09:33:00|3802.7|3796.7|3802.2|3796.2|3802.7|3796.7|3802.2|3796.2|4
1606815200000|2020-12-01 09:33:20|3802.6|3796.6|3803.7|3797.7|3803.7|3797.7|3802.6|3796.6|2
1606815210000|2020-12-01 09:33:30|3804.1|3798.1|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|1
1606815220000|2020-12-01 09:33:40|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|1
1606815230000|2020-12-01 09:33:50|3803.1|3797.1|3803.2|3797.2|3803.2|3797.2|3803.1|3797.1|8
1606815240000|2020-12-01 09:34:00|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|3803.7|3797.7|1
1606815250000|2020-12-01 09:34:10|3803.6|3797.6|3803.2|3797.2|3803.6|3797.6|3802.7|3796.7|0
1606815270000|2020-12-01 09:34:30|3803.7|3797.7|3803.2|3797.2|3803.7|3797.7|3803.2|3797.2|0
1606815280000|2020-12-01 09:34:40|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|1
1606815290000|2020-12-01 09:34:50|3804.1|3798.1|3803.2|3797.2|3804.1|3798.1|3803.2|3797.2|1
1606815310000|2020-12-01 09:35:10|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3802.7|3796.7|3
1606815330000|2020-12-01 09:35:30|||||||||1
1606815350000|2020-12-01 09:35:50|3802.6|3796.6|3802.2|3796.2|3802.6|3796.6|3802.2|3796.2|0
1606815360000|2020-12-01 09:36:00|3801.7|3795.7|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|1
1606815370000|2020-12-01 09:36:10|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|2
1606815380000|2020-12-01 09:36:20|3801.6|3795.6|3801.7|3795.7|3801.7|3795.7|3801.6|3795.6|1
1606815390000|2020-12-01 09:36:30|||||||||3
1606815410000|2020-12-01 09:36:50|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3801.2|3795.2|3
1606815420000|2020-12-01 09:37:00|||||||||2
1606815430000|2020-12-01 09:37:10|3800.2|3794.2|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|2
1606815440000|2020-12-01 09:37:20|||||||||3
1606815460000|2020-12-01 09:37:40|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|5
1606815500000|2020-12-01 09:38:20|3800.2|3794.2|3800.7|3794.7|3800.7|3794.7|3800.2|3794.2|5
1606815510000|2020-12-01 09:38:30|||||||||2
1606815520000|2020-12-01 09:38:40|||||||||1
1606815530000|2020-12-01 09:38:50|3801.2|3795.2|3800.7|3794.7|3801.2|3795.2|3800.7|3794.7|2
1606815550000|2020-12-01 09:39:10|3800.2|3794.2|3800.2|3794.2|3800.7|3794.7|3800.2|3794.2|0
1606815570000|2020-12-01 09:39:30|3801.2|3795.2|3798.7|3792.7|3801.2|3795.2|3798.7|3792.7|3
1606815590000|2020-12-01 09:39:50|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3797.2|3791.2|5
1606815600000|2020-12-01 09:40:00|3797.7|3791.7|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|0
1606815610000|2020-12-01 09:40:10|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|0
1606815620000|2020-12-01 09:40:20|3797.7|3791.7|3799.2|3793.2|3799.2|3793.2|3797.7|3791.7|6
1606815630000|2020-12-01 09:40:30|3799.7|3793.7|3800.2|3794.2|3800.2|3794.2|3799.7|3793.7|1
1606815640000|2020-12-01 09:40:40|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|0
1606815650000|2020-12-01 09:40:50|3799.2|3793.2|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606815690000|2020-12-01 09:41:30|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|1
1606815700000|2020-12-01 09:41:40|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|2
1606815710000|2020-12-01 09:41:50|3797.6|3791.6|3796.2|3790.2|3797.6|3791.6|3796.2|3790.2|1
1606815720000|2020-12-01 09:42:00|3796.7|3790.7|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|5
1606815730000|2020-12-01 09:42:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|7
1606815740000|2020-12-01 09:42:20|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|6
1606815770000|2020-12-01 09:42:50|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.2|3790.2|6
1606815780000|2020-12-01 09:43:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606815810000|2020-12-01 09:43:30|3796.6|3790.6|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|3
1606815820000|2020-12-01 09:43:40|||||||||4
1606815840000|2020-12-01 09:44:00|3796.7|3790.7|3797.7|3791.7|3797.7|3791.7|3796.7|3790.7|3
1606815850000|2020-12-01 09:44:10|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1606815860000|2020-12-01 09:44:20|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1606815890000|2020-12-01 09:44:50|3797.2|3791.2|3798.2|3792.2|3798.2|3792.2|3797.2|3791.2|0
1606815900000|2020-12-01 09:45:00|3798.1|3792.1|3797.2|3791.2|3798.1|3792.1|3797.2|3791.2|1
1606815910000|2020-12-01 09:45:10|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1606815940000|2020-12-01 09:45:40|3795.2|3789.2|3796.2|3790.2|3796.2|3790.2|3795.2|3789.2|6
1606815950000|2020-12-01 09:45:50|3795.2|3789.2|3794.7|3788.7|3795.7|3789.7|3794.7|3788.7|17
1606815960000|2020-12-01 09:46:00|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|1
1606815970000|2020-12-01 09:46:10|3795.7|3789.7|3795.7|3789.7|3796.1|3790.1|3795.2|3789.2|1
1606815990000|2020-12-01 09:46:30|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|10
1606816000000|2020-12-01 09:46:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1606816010000|2020-12-01 09:46:50|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606816020000|2020-12-01 09:47:00|3794.6|3788.6|3793.7|3787.7|3794.6|3788.6|3792.7|3786.7|3
1606816030000|2020-12-01 09:47:10|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3793.7|3787.7|3
1606816040000|2020-12-01 09:47:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1606816050000|2020-12-01 09:47:30|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.2|3787.2|5
1606816060000|2020-12-01 09:47:40|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606816070000|2020-12-01 09:47:50|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3793.7|3787.7|0
1606816080000|2020-12-01 09:48:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1606816090000|2020-12-01 09:48:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3792.2|3786.2|5
1606816100000|2020-12-01 09:48:20|3793.6|3787.6|3791.2|3785.2|3793.7|3787.7|3791.2|3785.2|10
1606816110000|2020-12-01 09:48:30|3791.7|3785.7|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|4
1606816120000|2020-12-01 09:48:40|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606816130000|2020-12-01 09:48:50|3792.1|3786.1|3792.2|3786.2|3792.2|3786.2|3792.1|3786.1|0
1606816140000|2020-12-01 09:49:00|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|10
1606816150000|2020-12-01 09:49:10|3791.2|3785.2|3791.7|3785.7|3792.1|3786.1|3791.2|3785.2|8
1606816160000|2020-12-01 09:49:20|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|1
1606816170000|2020-12-01 09:49:30|3791.6|3785.6|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|3
1606816180000|2020-12-01 09:49:40|3792.1|3786.1|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|4
1606816200000|2020-12-01 09:50:00|3792.2|3786.2|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|8
1606816210000|2020-12-01 09:50:10|3792.1|3786.1|3792.2|3786.2|3792.2|3786.2|3792.1|3786.1|1
1606816220000|2020-12-01 09:50:20|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.2|3785.2|12
1606816230000|2020-12-01 09:50:30|3792.1|3786.1|3791.7|3785.7|3792.1|3786.1|3791.2|3785.2|1
1606816240000|2020-12-01 09:50:40|3792.1|3786.1|3791.2|3785.2|3792.2|3786.2|3791.2|3785.2|1
1606816250000|2020-12-01 09:50:50|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|1
1606816260000|2020-12-01 09:51:00|3791.1|3785.1|3791.2|3785.2|3791.2|3785.2|3791.1|3785.1|0
1606816270000|2020-12-01 09:51:10|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3
1606816280000|2020-12-01 09:51:20|3791.2|3785.2|3792.2|3786.2|3792.2|3786.2|3791.2|3785.2|1
1606816290000|2020-12-01 09:51:30|||||||||20
1606816300000|2020-12-01 09:51:40|||||||||1
1606816310000|2020-12-01 09:51:50|||||||||3
1606816320000|2020-12-01 09:52:00|3791.7|3785.7|3791.7|3785.7|3792.2|3786.2|3791.2|3785.2|1
1606816330000|2020-12-01 09:52:10|3792.1|3786.1|3792.2|3786.2|3792.2|3786.2|3792.1|3786.1|3
1606816340000|2020-12-01 09:52:20|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606816350000|2020-12-01 09:52:30|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|1
1606816360000|2020-12-01 09:52:40|||||||||3
1606816380000|2020-12-01 09:53:00|3790.2|3784.2|3791.7|3785.7|3791.7|3785.7|3790.2|3784.2|38
1606816390000|2020-12-01 09:53:10|3792.1|3786.1|3792.7|3786.7|3792.7|3786.7|3792.1|3786.1|2
1606816400000|2020-12-01 09:53:20|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|11
1606816410000|2020-12-01 09:53:30|3792.7|3786.7|3791.7|3785.7|3792.7|3786.7|3791.2|3785.2|33
1606816420000|2020-12-01 09:53:40|||||||||1
1606816430000|2020-12-01 09:53:50|3792.1|3786.1|3792.7|3786.7|3792.7|3786.7|3792.1|3786.1|0
1606816440000|2020-12-01 09:54:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|1
1606816460000|2020-12-01 09:54:20|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|1
1606816470000|2020-12-01 09:54:30|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|1
1606816480000|2020-12-01 09:54:40|3793.6|3787.6|3794.2|3788.2|3794.2|3788.2|3793.2|3787.2|1
1606816490000|2020-12-01 09:54:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1606816500000|2020-12-01 09:55:00|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1606816530000|2020-12-01 09:55:30|3795.2|3789.2|3794.2|3788.2|3795.2|3789.2|3794.2|3788.2|5
1606816560000|2020-12-01 09:56:00|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|2
1606816570000|2020-12-01 09:56:10|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|1
1606816610000|2020-12-01 09:56:50|3793.5|3787.5|3792.2|3786.2|3793.5|3787.5|3792.2|3786.2|11
1606816620000|2020-12-01 09:57:00|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1606816630000|2020-12-01 09:57:10|3792.2|3786.2|3793.7|3787.7|3793.7|3787.7|3792.2|3786.2|7
1606816640000|2020-12-01 09:57:20|3794.2|3788.2|3794.2|3788.2|3795.2|3789.2|3794.2|3788.2|9
1606816650000|2020-12-01 09:57:30|3794.7|3788.7|3793.7|3787.7|3794.7|3788.7|3793.7|3787.7|2
1606816660000|2020-12-01 09:57:40|3793.6|3787.6|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|2
1606816670000|2020-12-01 09:57:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|0
1606816680000|2020-12-01 09:58:00|3793.6|3787.6|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1606816710000|2020-12-01 09:58:30|3793.1|3787.1|3792.7|3786.7|3793.1|3787.1|3792.2|3786.2|3
1606816720000|2020-12-01 09:58:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1606816730000|2020-12-01 09:58:50|3793.1|3787.1|3792.7|3786.7|3793.1|3787.1|3792.2|3786.2|2
1606816740000|2020-12-01 09:59:00|3793.2|3787.2|3794.2|3788.2|3794.2|3788.2|3793.2|3787.2|2
1606816750000|2020-12-01 09:59:10|3793.7|3787.7|3793.2|3787.2|3794.2|3788.2|3793.2|3787.2|2
1606816770000|2020-12-01 09:59:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1606816790000|2020-12-01 09:59:50|3794.2|3788.2|3793.2|3787.2|3794.2|3788.2|3793.2|3787.2|6
1606816800000|2020-12-01 10:00:00|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1606816810000|2020-12-01 10:00:10|3792.6|3786.6|3792.2|3786.2|3792.6|3786.6|3792.2|3786.2|0
1606816820000|2020-12-01 10:00:20|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3
1606816830000|2020-12-01 10:00:30|3791.1|3785.1|3790.2|3784.2|3791.1|3785.1|3790.2|3784.2|1
1606816840000|2020-12-01 10:00:40|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|2
1606816860000|2020-12-01 10:01:00|3789.7|3783.7|3789.2|3783.2|3789.7|3783.7|3789.2|3783.2|20
1606816870000|2020-12-01 10:01:10|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|5
1606816880000|2020-12-01 10:01:20|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|14
1606816890000|2020-12-01 10:01:30|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|1
1606816900000|2020-12-01 10:01:40|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|0
1606816910000|2020-12-01 10:01:50|3790.7|3784.7|3791.7|3785.7|3791.7|3785.7|3790.7|3784.7|7
1606816930000|2020-12-01 10:02:10|3792.1|3786.1|3792.7|3786.7|3792.7|3786.7|3792.1|3786.1|4
1606816940000|2020-12-01 10:02:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|5
1606816950000|2020-12-01 10:02:30|3794.1|3788.1|3794.2|3788.2|3794.2|3788.2|3794.1|3788.1|0
1606816960000|2020-12-01 10:02:40|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|3
1606816980000|2020-12-01 10:03:00|3793.6|3787.6|3793.2|3787.2|3793.6|3787.6|3793.2|3787.2|0
1606816990000|2020-12-01 10:03:10|3793.7|3787.7|3791.7|3785.7|3793.7|3787.7|3791.2|3785.2|53
1606817000000|2020-12-01 10:03:20|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|2
1606817030000|2020-12-01 10:03:50|3792.2|3786.2|3793.7|3787.7|3793.7|3787.7|3792.2|3786.2|1
1606817040000|2020-12-01 10:04:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|2
1606817050000|2020-12-01 10:04:10|3794.1|3788.1|3794.7|3788.7|3794.7|3788.7|3794.1|3788.1|3
1606817070000|2020-12-01 10:04:30|3795.1|3789.1|3795.7|3789.7|3795.7|3789.7|3795.1|3789.1|1
1606817090000|2020-12-01 10:04:50|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|2
1606817100000|2020-12-01 10:05:00|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|3
1606817130000|2020-12-01 10:05:30|3795.2|3789.2|3795.7|3789.7|3796.2|3790.2|3795.2|3789.2|4
1606817140000|2020-12-01 10:05:40|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1606817150000|2020-12-01 10:05:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1606817160000|2020-12-01 10:06:00|3795.1|3789.1|3795.7|3789.7|3795.7|3789.7|3795.1|3789.1|1
1606817170000|2020-12-01 10:06:10|3795.2|3789.2|3794.2|3788.2|3795.2|3789.2|3794.2|3788.2|3
1606817190000|2020-12-01 10:06:30|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1606817210000|2020-12-01 10:06:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|17
1606817220000|2020-12-01 10:07:00|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|0
1606817230000|2020-12-01 10:07:10|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|4
1606817240000|2020-12-01 10:07:20|||||||||1
1606817250000|2020-12-01 10:07:30|3794.6|3788.6|3794.7|3788.7|3794.7|3788.7|3794.6|3788.6|0
1606817260000|2020-12-01 10:07:40|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1606817280000|2020-12-01 10:08:00|3794.6|3788.6|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|2
1606817320000|2020-12-01 10:08:40|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1606817330000|2020-12-01 10:08:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|2
1606817340000|2020-12-01 10:09:00|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1606817350000|2020-12-01 10:09:10|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|1
1606817360000|2020-12-01 10:09:20|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1606817390000|2020-12-01 10:09:50|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|2
1606817400000|2020-12-01 10:10:00|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1606817420000|2020-12-01 10:10:20|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|60
1606817430000|2020-12-01 10:10:30|3795.7|3789.7|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|18
1606817440000|2020-12-01 10:10:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|4
1606817460000|2020-12-01 10:11:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1606817480000|2020-12-01 10:11:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1606817530000|2020-12-01 10:12:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1606817540000|2020-12-01 10:12:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1606817560000|2020-12-01 10:12:40|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1606817570000|2020-12-01 10:12:50|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|1
1606817580000|2020-12-01 10:13:00|||||||||22
1606817600000|2020-12-01 10:13:20|||||||||2
1606817630000|2020-12-01 10:13:50|||||||||1
1606817640000|2020-12-01 10:14:00|||||||||7
1606817660000|2020-12-01 10:14:20|||||||||10
1606817690000|2020-12-01 10:14:50|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.2|3789.2|5
1606817720000|2020-12-01 10:15:20|3795.2|3789.2|3796.2|3790.2|3796.2|3790.2|3795.2|3789.2|1
1606817730000|2020-12-01 10:15:30|3796.1|3790.1|3794.7|3788.7|3796.1|3790.1|3794.2|3788.2|2
1606817740000|2020-12-01 10:15:40|3795.1|3789.1|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|1
1606817750000|2020-12-01 10:15:50|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1606817780000|2020-12-01 10:16:20|3795.1|3789.1|3794.2|3788.2|3795.1|3789.1|3794.2|3788.2|4
1606817800000|2020-12-01 10:16:40|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|2
1606817820000|2020-12-01 10:17:00|3796.2|3790.2|3797.2|3791.2|3797.2|3791.2|3796.2|3790.2|18
1606817840000|2020-12-01 10:17:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|6
1606817850000|2020-12-01 10:17:30|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|0
1606817910000|2020-12-01 10:18:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|2
1606817920000|2020-12-01 10:18:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|6
1606817940000|2020-12-01 10:19:00|3797.2|3791.2|3797.8|3791.8|3797.8|3791.8|3797.2|3791.2|3
1606817970000|2020-12-01 10:19:30|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|2
1606817980000|2020-12-01 10:19:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1606817990000|2020-12-01 10:19:50|3797.8|3791.8|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|1
1606818030000|2020-12-01 10:20:30|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1606818040000|2020-12-01 10:20:40|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|5
1606818060000|2020-12-01 10:21:00|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1606818090000|2020-12-01 10:21:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1606818110000|2020-12-01 10:21:50|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606818120000|2020-12-01 10:22:00|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|0
1606818140000|2020-12-01 10:22:20|3795.4|3789.4|3794.8|3788.8|3795.4|3789.4|3794.8|3788.8|6
1606818160000|2020-12-01 10:22:40|3794.9|3788.9|3795.8|3789.8|3795.8|3789.8|3794.9|3788.9|1
1606818230000|2020-12-01 10:23:50|||||||||1
1606818240000|2020-12-01 10:24:00|3796.2|3790.2|3796.8|3790.8|3796.8|3790.8|3796.2|3790.2|2
1606818250000|2020-12-01 10:24:10|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1606818260000|2020-12-01 10:24:20|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1606818270000|2020-12-01 10:24:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1606818280000|2020-12-01 10:24:40|3796.7|3790.7|3795.8|3789.8|3796.7|3790.7|3795.8|3789.8|2
1606818350000|2020-12-01 10:25:50|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1606818360000|2020-12-01 10:26:00|3794.9|3788.9|3794.8|3788.8|3794.9|3788.9|3794.8|3788.8|0
1606818390000|2020-12-01 10:26:30|3794.9|3788.9|3795.8|3789.8|3795.8|3789.8|3794.9|3788.9|0
1606818410000|2020-12-01 10:26:50|||||||||1
1606818430000|2020-12-01 10:27:10|3795.3|3789.3|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|2
1606818440000|2020-12-01 10:27:20|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.4|3789.4|3
1606818460000|2020-12-01 10:27:40|3796.2|3790.2|3796.3|3790.3|3796.8|3790.8|3796.2|3790.2|0
1606818470000|2020-12-01 10:27:50|3796.7|3790.7|3797.8|3791.8|3797.8|3791.8|3796.7|3790.7|1
1606818480000|2020-12-01 10:28:00|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1606818490000|2020-12-01 10:28:10|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1606818530000|2020-12-01 10:28:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3
1606818540000|2020-12-01 10:29:00|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|0
1606818550000|2020-12-01 10:29:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1606818560000|2020-12-01 10:29:20|3797.9|3791.9|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|0
1606818580000|2020-12-01 10:29:40|3797.4|3791.4|3798.3|3792.3|3798.3|3792.3|3797.4|3791.4|1
1606818590000|2020-12-01 10:29:50|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|0
1606818600000|2020-12-01 10:30:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|2
1606818630000|2020-12-01 10:30:30|3797.7|3791.7|3797.8|3791.8|3797.8|3791.8|3797.7|3791.7|1
1606818640000|2020-12-01 10:30:40|3797.7|3791.7|3796.8|3790.8|3797.8|3791.8|3796.8|3790.8|0
1606818650000|2020-12-01 10:30:50|3796.9|3790.9|3797.8|3791.8|3797.8|3791.8|3796.9|3790.9|0
1606818670000|2020-12-01 10:31:10|3797.4|3791.4|3796.8|3790.8|3797.4|3791.4|3796.8|3790.8|6
1606818690000|2020-12-01 10:31:30|3796.7|3790.7|3796.8|3790.8|3796.8|3790.8|3796.7|3790.7|1
1606818730000|2020-12-01 10:32:10|3796.7|3790.7|3795.8|3789.8|3796.7|3790.7|3795.8|3789.8|1
1606818740000|2020-12-01 10:32:20|||||||||1
1606818760000|2020-12-01 10:32:40|3795.7|3789.7|3794.8|3788.8|3795.7|3789.7|3794.8|3788.8|2
1606818770000|2020-12-01 10:32:50|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|4
1606818780000|2020-12-01 10:33:00|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|0
1606818790000|2020-12-01 10:33:10|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1606818810000|2020-12-01 10:33:30|3795.2|3789.2|3795.3|3789.3|3795.3|3789.3|3795.2|3789.2|0
1606818830000|2020-12-01 10:33:50|3794.9|3788.9|3794.8|3788.8|3794.9|3788.9|3794.8|3788.8|0
1606818880000|2020-12-01 10:34:40|3794.7|3788.7|3794.8|3788.8|3794.8|3788.8|3794.7|3788.7|1
1606818890000|2020-12-01 10:34:50|||||||||1
1606818900000|2020-12-01 10:35:00|3794.9|3788.9|3795.3|3789.3|3795.3|3789.3|3794.9|3788.9|0
1606818910000|2020-12-01 10:35:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1606818920000|2020-12-01 10:35:20|3795.4|3789.4|3795.3|3789.3|3795.4|3789.4|3795.3|3789.3|0
1606818930000|2020-12-01 10:35:30|3795.4|3789.4|3796.8|3790.8|3796.8|3790.8|3795.4|3789.4|1
1606818950000|2020-12-01 10:35:50|3796.4|3790.4|3797.3|3791.3|3797.3|3791.3|3796.3|3790.3|3
1606818960000|2020-12-01 10:36:00|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|1
1606818990000|2020-12-01 10:36:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1606819020000|2020-12-01 10:37:00|3796.4|3790.4|3795.8|3789.8|3796.4|3790.4|3795.8|3789.8|4
1606819030000|2020-12-01 10:37:10|3795.9|3789.9|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|0
1606819040000|2020-12-01 10:37:20|3795.7|3789.7|3795.3|3789.3|3795.7|3789.7|3795.3|3789.3|1
1606819070000|2020-12-01 10:37:50|3795.2|3789.2|3795.3|3789.3|3795.8|3789.8|3794.4|3788.4|2
1606819080000|2020-12-01 10:38:00|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.3|3788.3|3
1606819110000|2020-12-01 10:38:30|3795.2|3789.2|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|0
1606819140000|2020-12-01 10:39:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1606819150000|2020-12-01 10:39:10|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1606819160000|2020-12-01 10:39:20|3795.2|3789.2|3795.3|3789.3|3795.3|3789.3|3795.2|3789.2|0
1606819170000|2020-12-01 10:39:30|3794.9|3788.9|3794.3|3788.3|3794.9|3788.9|3794.3|3788.3|0
1606819190000|2020-12-01 10:39:50|3794.2|3788.2|3793.8|3787.8|3794.2|3788.2|3793.8|3787.8|1
1606819200000|2020-12-01 10:40:00|||||||||2
1606819210000|2020-12-01 10:40:10|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.9|3787.9|0
1606819240000|2020-12-01 10:40:40|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|4
1606819260000|2020-12-01 10:41:00|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.9|3787.9|0
1606819290000|2020-12-01 10:41:30|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1606819300000|2020-12-01 10:41:40|3793.4|3787.4|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|1
1606819310000|2020-12-01 10:41:50|3793.4|3787.4|3793.8|3787.8|3793.8|3787.8|3793.4|3787.4|0
1606819320000|2020-12-01 10:42:00|3793.4|3787.4|3793.3|3787.3|3793.4|3787.4|3793.3|3787.3|0
1606819330000|2020-12-01 10:42:10|3794.8|3788.8|3793.3|3787.3|3794.8|3788.8|3793.3|3787.3|15
1606819340000|2020-12-01 10:42:20|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|4
1606819370000|2020-12-01 10:42:50|3794.4|3788.4|3794.8|3788.8|3794.8|3788.8|3794.4|3788.4|1
1606819390000|2020-12-01 10:43:10|3794.4|3788.4|3794.8|3788.8|3794.8|3788.8|3794.4|3788.4|1
1606819430000|2020-12-01 10:43:50|||||||||1
1606819470000|2020-12-01 10:44:30|3795.3|3789.3|3795.7|3789.7|3795.7|3789.7|3795.3|3789.3|2
1606819480000|2020-12-01 10:44:40|3795.8|3789.8|3795.3|3789.3|3796.3|3790.3|3795.3|3789.3|3
1606819500000|2020-12-01 10:45:00|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|2
1606819550000|2020-12-01 10:45:50|||||||||1
1606819560000|2020-12-01 10:46:00|3795.3|3789.3|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|2
1606819570000|2020-12-01 10:46:10|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|1
1606819600000|2020-12-01 10:46:40|3795.4|3789.4|3795.3|3789.3|3795.4|3789.4|3795.3|3789.3|0
1606819620000|2020-12-01 10:47:00|3795.4|3789.4|3796.3|3790.3|3796.3|3790.3|3795.4|3789.4|1
1606819640000|2020-12-01 10:47:20|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|4
1606819650000|2020-12-01 10:47:30|3796.7|3790.7|3796.3|3790.3|3796.7|3790.7|3796.3|3790.3|0
1606819670000|2020-12-01 10:47:50|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|2
1606819710000|2020-12-01 10:48:30|||||||||1
1606819720000|2020-12-01 10:48:40|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1606819730000|2020-12-01 10:48:50|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|3
1606819800000|2020-12-01 10:50:00|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1606819820000|2020-12-01 10:50:20|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606819830000|2020-12-01 10:50:30|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606819850000|2020-12-01 10:50:50|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606819860000|2020-12-01 10:51:00|3796.4|3790.4|3795.8|3789.8|3796.4|3790.4|3795.8|3789.8|0
1606819870000|2020-12-01 10:51:10|3795.9|3789.9|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|3
1606819890000|2020-12-01 10:51:30|||||||||5
1606819900000|2020-12-01 10:51:40|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|3
1606819910000|2020-12-01 10:51:50|||||||||1
1606819930000|2020-12-01 10:52:10|3795.2|3789.2|3795.8|3789.8|3795.8|3789.8|3795.2|3789.2|1
1606819940000|2020-12-01 10:52:20|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|1
1606819960000|2020-12-01 10:52:40|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3795.8|3789.8|0
1606819970000|2020-12-01 10:52:50|3795.9|3789.9|3795.8|3789.8|3795.9|3789.9|3795.8|3789.8|0
1606819980000|2020-12-01 10:53:00|3795.9|3789.9|3796.3|3790.3|3796.3|3790.3|3795.9|3789.9|0
1606820000000|2020-12-01 10:53:20|||||||||2
1606820010000|2020-12-01 10:53:30|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|4
1606820020000|2020-12-01 10:53:40|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606820040000|2020-12-01 10:54:00|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|0
1606820060000|2020-12-01 10:54:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1606820070000|2020-12-01 10:54:30|||||||||1
1606820090000|2020-12-01 10:54:50|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1606820100000|2020-12-01 10:55:00|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|3
1606820110000|2020-12-01 10:55:10|3797.9|3791.9|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|3
1606820140000|2020-12-01 10:55:40|3797.7|3791.7|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|1
1606820160000|2020-12-01 10:56:00|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|4
1606820170000|2020-12-01 10:56:10|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|7
1606820190000|2020-12-01 10:56:30|3797.7|3791.7|3796.8|3790.8|3797.7|3791.7|3796.8|3790.8|3
1606820220000|2020-12-01 10:57:00|3796.7|3790.7|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|4
1606820230000|2020-12-01 10:57:10|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606820240000|2020-12-01 10:57:20|3797.3|3791.3|3796.3|3790.3|3797.3|3791.3|3796.3|3790.3|2
1606820250000|2020-12-01 10:57:30|3795.3|3789.3|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|16
1606820280000|2020-12-01 10:58:00|3796.2|3790.2|3796.3|3790.3|3796.3|3790.3|3796.2|3790.2|3
1606820290000|2020-12-01 10:58:10|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|2
1606820300000|2020-12-01 10:58:20|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1606820320000|2020-12-01 10:58:40|||||||||1
1606820330000|2020-12-01 10:58:50|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|0
1606820340000|2020-12-01 10:59:00|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1606820350000|2020-12-01 10:59:10|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|3
1606820380000|2020-12-01 10:59:40|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.3|3791.3|1
1606820390000|2020-12-01 10:59:50|3797.3|3791.3|3798.3|3792.3|3798.3|3792.3|3797.3|3791.3|0
1606820400000|2020-12-01 11:00:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|3
1606820410000|2020-12-01 11:00:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1606820430000|2020-12-01 11:00:30|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1606820440000|2020-12-01 11:00:40|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1606820470000|2020-12-01 11:01:10|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|3
1606820480000|2020-12-01 11:01:20|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|0
1606820500000|2020-12-01 11:01:40|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1606820510000|2020-12-01 11:01:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1606820530000|2020-12-01 11:02:10|3796.7|3790.7|3796.8|3790.8|3796.8|3790.8|3796.7|3790.7|3
1606820550000|2020-12-01 11:02:30|3797.2|3791.2|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1606820590000|2020-12-01 11:03:10|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1606820600000|2020-12-01 11:03:20|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|3
1606820610000|2020-12-01 11:03:30|3797.4|3791.4|3796.4|3790.4|3797.8|3791.8|3796.3|3790.3|6
1606820620000|2020-12-01 11:03:40|3796.3|3790.3|3796.3|3790.3|3796.8|3790.8|3795.2|3789.2|16
1606820630000|2020-12-01 11:03:50|3795.3|3789.3|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|2
1606820640000|2020-12-01 11:04:00|3795.7|3789.7|3795.8|3789.8|3796.2|3790.2|3795.3|3789.3|2
1606820670000|2020-12-01 11:04:30|3795.9|3789.9|3795.8|3789.8|3795.9|3789.9|3795.3|3789.3|2
1606820690000|2020-12-01 11:04:50|3796.4|3790.4|3797.3|3791.3|3797.3|3791.3|3796.4|3790.4|0
1606820700000|2020-12-01 11:05:00|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1606820710000|2020-12-01 11:05:10|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606820720000|2020-12-01 11:05:20|||||||||1
1606820740000|2020-12-01 11:05:40|3796.2|3790.2|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|0
1606820760000|2020-12-01 11:06:00|||||||||3
1606820780000|2020-12-01 11:06:20|3796.2|3790.2|3796.3|3790.3|3796.3|3790.3|3796.2|3790.2|0
1606820790000|2020-12-01 11:06:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|2
1606820810000|2020-12-01 11:06:50|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|1
1606820820000|2020-12-01 11:07:00|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|9
1606820840000|2020-12-01 11:07:20|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1606820860000|2020-12-01 11:07:40|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1606820900000|2020-12-01 11:08:20|3796.9|3790.9|3797.8|3791.8|3797.8|3791.8|3796.9|3790.9|1
1606820920000|2020-12-01 11:08:40|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|1
1606820930000|2020-12-01 11:08:50|||||||||2
1606820940000|2020-12-01 11:09:00|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|0
1606820960000|2020-12-01 11:09:20|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|7
1606820970000|2020-12-01 11:09:30|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|1
1606821000000|2020-12-01 11:10:00|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|2
1606821020000|2020-12-01 11:10:20|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|0
1606821040000|2020-12-01 11:10:40|3797.7|3791.7|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|2
1606821050000|2020-12-01 11:10:50|||||||||1
1606821080000|2020-12-01 11:11:20|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1606821090000|2020-12-01 11:11:30|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1606821100000|2020-12-01 11:11:40|3797.7|3791.7|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1606821130000|2020-12-01 11:12:10|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|1
1606821140000|2020-12-01 11:12:20|3797.7|3791.7|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1606821150000|2020-12-01 11:12:30|3797.2|3791.2|3796.8|3790.8|3797.2|3791.2|3796.8|3790.8|0
1606821160000|2020-12-01 11:12:40|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|1
1606821170000|2020-12-01 11:12:50|3796.2|3790.2|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|0
1606821180000|2020-12-01 11:13:00|3796.2|3790.2|3797.3|3791.3|3797.3|3791.3|3796.2|3790.2|3
1606821190000|2020-12-01 11:13:10|3794.8|3788.8|3795.3|3789.3|3795.8|3789.8|3794.8|3788.8|6
1606821200000|2020-12-01 11:13:20|3795.8|3789.8|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|5
1606821220000|2020-12-01 11:13:40|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.4|3788.4|6
1606821230000|2020-12-01 11:13:50|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|2
1606821240000|2020-12-01 11:14:00|3794.8|3788.8|3795.3|3789.3|3795.3|3789.3|3794.8|3788.8|2
1606821250000|2020-12-01 11:14:10|3795.8|3789.8|3795.3|3789.3|3795.8|3789.8|3795.3|3789.3|11
1606821280000|2020-12-01 11:14:40|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|9
1606821300000|2020-12-01 11:15:00|||||||||1
1606821310000|2020-12-01 11:15:10|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.4|3787.4|4
1606821320000|2020-12-01 11:15:20|3793.4|3787.4|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|3
1606821330000|2020-12-01 11:15:30|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.9|3787.9|0
1606821340000|2020-12-01 11:15:40|||||||||1
1606821350000|2020-12-01 11:15:50|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1606821370000|2020-12-01 11:16:10|3795.2|3789.2|3794.8|3788.8|3795.2|3789.2|3794.8|3788.8|3
1606821440000|2020-12-01 11:17:20|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|1
1606821450000|2020-12-01 11:17:30|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1606821500000|2020-12-01 11:18:20|3795.4|3789.4|3795.4|3789.4|3795.8|3789.8|3795.4|3789.4|1
1606821510000|2020-12-01 11:18:30|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|0
1606821520000|2020-12-01 11:18:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1606821530000|2020-12-01 11:18:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1606821540000|2020-12-01 11:19:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|4
1606821550000|2020-12-01 11:19:10|||||||||1
1606821590000|2020-12-01 11:19:50|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|0
1606821620000|2020-12-01 11:20:20|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|7
1606821650000|2020-12-01 11:20:50|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|3
1606821660000|2020-12-01 11:21:00|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1606821670000|2020-12-01 11:21:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1606821680000|2020-12-01 11:21:20|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606821690000|2020-12-01 11:21:30|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|2
1606821710000|2020-12-01 11:21:50|3797.6|3791.6|3797.2|3791.2|3797.6|3791.6|3797.2|3791.2|1
1606821720000|2020-12-01 11:22:00|3797.3|3791.3|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|1
1606821730000|2020-12-01 11:22:10|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.2|3790.2|5
1606821740000|2020-12-01 11:22:20|3796.8|3790.8|3796.7|3790.7|3796.8|3790.8|3796.7|3790.7|0
1606821750000|2020-12-01 11:22:30|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606821760000|2020-12-01 11:22:40|3796.6|3790.6|3797.2|3791.2|3797.2|3791.2|3796.6|3790.6|5
1606821790000|2020-12-01 11:23:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606821800000|2020-12-01 11:23:20|3796.8|3790.8|3797.2|3791.2|3797.2|3791.2|3796.8|3790.8|0
1606821820000|2020-12-01 11:23:40|||||||||3
1606821840000|2020-12-01 11:24:00|3797.3|3791.3|3798.2|3792.2|3798.2|3792.2|3797.3|3791.3|2
1606821850000|2020-12-01 11:24:10|3799.2|3793.2|3799.7|3793.7|3799.8|3793.8|3799.2|3793.2|24
1606821860000|2020-12-01 11:24:20|3799.6|3793.6|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|2
1606821870000|2020-12-01 11:24:30|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|0
1606821880000|2020-12-01 11:24:40|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|3
1606821890000|2020-12-01 11:24:50|||||||||2
1606821900000|2020-12-01 11:25:00|3798.6|3792.6|3798.7|3792.7|3799.1|3793.1|3798.2|3792.2|5
1606821910000|2020-12-01 11:25:10|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|0
1606821920000|2020-12-01 11:25:20|3798.3|3792.3|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|1
1606821930000|2020-12-01 11:25:30|||||||||2
1606821940000|2020-12-01 11:25:40|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|7
1606821950000|2020-12-01 11:25:50|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|0
1606821960000|2020-12-01 11:26:00|3799.1|3793.1|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|1
1606821970000|2020-12-01 11:26:10|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.3|3793.3|2
1606821990000|2020-12-01 11:26:30|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|0
1606822010000|2020-12-01 11:26:50|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|2
1606822020000|2020-12-01 11:27:00|3799.1|3793.1|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|2
1606822030000|2020-12-01 11:27:10|3799.1|3793.1|3799.2|3793.2|3799.2|3793.2|3799.1|3793.1|1
1606822040000|2020-12-01 11:27:20|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.3|3793.3|1
1606822070000|2020-12-01 11:27:50|3799.2|3793.2|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|7
1606822080000|2020-12-01 11:28:00|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|1
1606822090000|2020-12-01 11:28:10|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606822100000|2020-12-01 11:28:20|3799.3|3793.3|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|2
1606822110000|2020-12-01 11:28:30|3799.3|3793.3|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|3
1606822120000|2020-12-01 11:28:40|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.6|3793.6|5
1606822140000|2020-12-01 11:29:00|3800.1|3794.1|3799.2|3793.2|3800.2|3794.2|3799.2|3793.2|2
1606822150000|2020-12-01 11:29:10|3799.1|3793.1|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606822160000|2020-12-01 11:29:20|3798.6|3792.6|3797.7|3791.7|3798.6|3792.6|3797.7|3791.7|1
1606822170000|2020-12-01 11:29:30|3797.8|3791.8|3798.7|3792.7|3798.7|3792.7|3797.8|3791.8|0
1606822180000|2020-12-01 11:29:40|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|0
1606822200000|2020-12-01 11:30:00|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.7|3791.7|6
1606822210000|2020-12-01 11:30:10|3797.7|3791.7|3796.7|3790.7|3797.7|3791.7|3796.7|3790.7|0
1606822220000|2020-12-01 11:30:20|3796.6|3790.6|3797.2|3791.2|3797.2|3791.2|3796.3|3790.3|2
1606822230000|2020-12-01 11:30:30|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|0
1606822270000|2020-12-01 11:31:10|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606822280000|2020-12-01 11:31:20|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|1
1606822290000|2020-12-01 11:31:30|3798.8|3792.8|3798.7|3792.7|3798.8|3792.8|3798.7|3792.7|1
1606822300000|2020-12-01 11:31:40|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606822310000|2020-12-01 11:31:50|3798.2|3792.2|3797.2|3791.2|3798.2|3792.2|3797.2|3791.2|4
1606822320000|2020-12-01 11:32:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|2
1606822360000|2020-12-01 11:32:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|2
1606822380000|2020-12-01 11:33:00|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606822390000|2020-12-01 11:33:10|||||||||2
1606822400000|2020-12-01 11:33:20|||||||||1
1606822430000|2020-12-01 11:33:50|3797.1|3791.1|3796.2|3790.2|3797.1|3791.1|3796.2|3790.2|4
1606822450000|2020-12-01 11:34:10|||||||||5
1606822460000|2020-12-01 11:34:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606822470000|2020-12-01 11:34:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|2
1606822480000|2020-12-01 11:34:40|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1606822490000|2020-12-01 11:34:50|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1606822510000|2020-12-01 11:35:10|3796.6|3790.6|3795.7|3789.7|3796.6|3790.6|3795.3|3789.3|0
1606822520000|2020-12-01 11:35:20|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|0
1606822560000|2020-12-01 11:36:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|33
1606822570000|2020-12-01 11:36:10|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1606822580000|2020-12-01 11:36:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1606822610000|2020-12-01 11:36:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|1
1606822620000|2020-12-01 11:37:00|3794.8|3788.8|3794.7|3788.7|3794.8|3788.8|3794.7|3788.7|0
1606822630000|2020-12-01 11:37:10|||||||||1
1606822650000|2020-12-01 11:37:30|3795.1|3789.1|3795.2|3789.2|3795.7|3789.7|3795.1|3789.1|1
1606822660000|2020-12-01 11:37:40|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3794.2|3788.2|10
1606822680000|2020-12-01 11:38:00|||||||||1
1606822720000|2020-12-01 11:38:40|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|8
1606822760000|2020-12-01 11:39:20|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.2|3788.2|9
1606822770000|2020-12-01 11:39:30|3794.8|3788.8|3795.2|3789.2|3795.2|3789.2|3794.8|3788.8|0
1606822780000|2020-12-01 11:39:40|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|5
1606822800000|2020-12-01 11:40:00|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|0
1606822810000|2020-12-01 11:40:10|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1606822820000|2020-12-01 11:40:20|3796.1|3790.1|3796.7|3790.7|3796.7|3790.7|3796.1|3790.1|2
1606822830000|2020-12-01 11:40:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|0
1606822840000|2020-12-01 11:40:40|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|0
1606822910000|2020-12-01 11:41:50|3797.6|3791.6|3797.2|3791.2|3797.6|3791.6|3797.2|3791.2|0
1606822920000|2020-12-01 11:42:00|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606822930000|2020-12-01 11:42:10|3797.8|3791.8|3797.2|3791.2|3797.8|3791.8|3797.2|3791.2|1
1606822940000|2020-12-01 11:42:20|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|3
1606822950000|2020-12-01 11:42:30|||||||||1
1606822970000|2020-12-01 11:42:50|3798.1|3792.1|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|0
1606823000000|2020-12-01 11:43:20|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.8|3791.8|0
1606823010000|2020-12-01 11:43:30|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|0
1606823040000|2020-12-01 11:44:00|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|0
1606823080000|2020-12-01 11:44:40|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|2
1606823090000|2020-12-01 11:44:50|||||||||1
1606823100000|2020-12-01 11:45:00|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|0
1606823110000|2020-12-01 11:45:10|3797.3|3791.3|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1606823120000|2020-12-01 11:45:20|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.7|3790.7|4
1606823130000|2020-12-01 11:45:30|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|0
1606823150000|2020-12-01 11:45:50|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|0
1606823180000|2020-12-01 11:46:20|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606823190000|2020-12-01 11:46:30|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|0
1606823200000|2020-12-01 11:46:40|3796.3|3790.3|3795.7|3789.7|3796.3|3790.3|3795.7|3789.7|2
1606823210000|2020-12-01 11:46:50|3795.8|3789.8|3796.7|3790.7|3796.7|3790.7|3795.8|3789.8|0
1606823220000|2020-12-01 11:47:00|3796.3|3790.3|3796.2|3790.2|3796.3|3790.3|3796.2|3790.2|0
1606823230000|2020-12-01 11:47:10|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|0
1606823240000|2020-12-01 11:47:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1606823270000|2020-12-01 11:47:50|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|1
1606823280000|2020-12-01 11:48:00|3795.8|3789.8|3795.7|3789.7|3795.8|3789.8|3795.7|3789.7|0
1606823330000|2020-12-01 11:48:50|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|0
1606823340000|2020-12-01 11:49:00|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|2
1606823360000|2020-12-01 11:49:20|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|3
1606823370000|2020-12-01 11:49:30|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|1
1606823380000|2020-12-01 11:49:40|3795.8|3789.8|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|0
1606823390000|2020-12-01 11:49:50|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1606823420000|2020-12-01 11:50:20|||||||||1
1606823430000|2020-12-01 11:50:30|3796.3|3790.3|3796.7|3790.7|3796.7|3790.7|3796.3|3790.3|1
1606823440000|2020-12-01 11:50:40|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|0
1606823450000|2020-12-01 11:50:50|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|0
1606823460000|2020-12-01 11:51:00|||||||||1
1606823470000|2020-12-01 11:51:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|8
1606823480000|2020-12-01 11:51:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3
1606823490000|2020-12-01 11:51:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|2
1606823510000|2020-12-01 11:51:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3
1606823520000|2020-12-01 11:52:00|3797.3|3791.3|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|1
1606823530000|2020-12-01 11:52:10|3797.3|3791.3|3796.7|3790.7|3797.3|3791.3|3796.7|3790.7|1
1606823540000|2020-12-01 11:52:20|||||||||1
1606823550000|2020-12-01 11:52:30|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|1
1606823560000|2020-12-01 11:52:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1606823580000|2020-12-01 11:53:00|3797.1|3791.1|3797.2|3791.2|3797.2|3791.2|3797.1|3791.1|1
1606823600000|2020-12-01 11:53:20|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3
1606823620000|2020-12-01 11:53:40|3798.1|3792.1|3797.7|3791.7|3798.2|3792.2|3797.2|3791.2|3
1606823640000|2020-12-01 11:54:00|3797.3|3791.3|3798.2|3792.2|3798.2|3792.2|3797.3|3791.3|1
1606823650000|2020-12-01 11:54:10|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1606823660000|2020-12-01 11:54:20|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|2
1606823690000|2020-12-01 11:54:50|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1606823710000|2020-12-01 11:55:10|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|2
1606823720000|2020-12-01 11:55:20|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1606823760000|2020-12-01 11:56:00|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|4
1606823770000|2020-12-01 11:56:10|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|3
1606823790000|2020-12-01 11:56:30|3798.3|3792.3|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|4
1606823800000|2020-12-01 11:56:40|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1606823810000|2020-12-01 11:56:50|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|3
1606823820000|2020-12-01 11:57:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|1
1606823850000|2020-12-01 11:57:30|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|4
1606823860000|2020-12-01 11:57:40|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|0
1606823870000|2020-12-01 11:57:50|3798.2|3792.2|3797.3|3791.3|3798.2|3792.2|3797.3|3791.3|4
1606823880000|2020-12-01 11:58:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1606823910000|2020-12-01 11:58:30|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1606823920000|2020-12-01 11:58:40|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|12
1606823930000|2020-12-01 11:58:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1606823940000|2020-12-01 11:59:00|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1606823960000|2020-12-01 11:59:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3
1606823970000|2020-12-01 11:59:30|3799.2|3793.2|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|1
1606823980000|2020-12-01 11:59:40|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|1
1606823990000|2020-12-01 11:59:50|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|0
1606824000000|2020-12-01 12:00:00|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|4
1606824020000|2020-12-01 12:00:20|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|4
1606824040000|2020-12-01 12:00:40|3800.2|3794.2|3799.8|3793.8|3800.2|3794.2|3799.8|3793.8|1
1606824060000|2020-12-01 12:01:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1606824070000|2020-12-01 12:01:10|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|1
1606824080000|2020-12-01 12:01:20|||||||||1
1606824090000|2020-12-01 12:01:30|||||||||1
1606824120000|2020-12-01 12:02:00|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3801.3|3795.3|13
1606824130000|2020-12-01 12:02:10|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|0
1606824140000|2020-12-01 12:02:20|||||||||2
1606824160000|2020-12-01 12:02:40|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|1
1606824170000|2020-12-01 12:02:50|3802.7|3796.7|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|6
1606824180000|2020-12-01 12:03:00|3802.3|3796.3|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|8
1606824190000|2020-12-01 12:03:10|3802.2|3796.2|3802.3|3796.3|3802.3|3796.3|3801.7|3795.7|1
1606824230000|2020-12-01 12:03:50|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|10
1606824250000|2020-12-01 12:04:10|3801.7|3795.7|3801.3|3795.3|3801.7|3795.7|3800.8|3794.8|1
1606824260000|2020-12-01 12:04:20|3801.2|3795.2|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|4
1606824270000|2020-12-01 12:04:30|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|4
1606824280000|2020-12-01 12:04:40|3802.3|3796.3|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|1
1606824300000|2020-12-01 12:05:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|2
1606824310000|2020-12-01 12:05:10|||||||||4
1606824320000|2020-12-01 12:05:20|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|1
1606824340000|2020-12-01 12:05:40|3800.3|3794.3|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|0
1606824350000|2020-12-01 12:05:50|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.3|3794.3|1
1606824360000|2020-12-01 12:06:00|3800.3|3794.3|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|4
1606824370000|2020-12-01 12:06:10|||||||||9
1606824380000|2020-12-01 12:06:20|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1606824390000|2020-12-01 12:06:30|3800.3|3794.3|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|1
1606824400000|2020-12-01 12:06:40|3800.8|3794.8|3799.3|3793.3|3800.8|3794.8|3799.3|3793.3|3
1606824420000|2020-12-01 12:07:00|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|6
1606824430000|2020-12-01 12:07:10|3798.7|3792.7|3797.8|3791.8|3798.7|3792.7|3797.8|3791.8|1
1606824450000|2020-12-01 12:07:30|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|1
1606824460000|2020-12-01 12:07:40|3798.8|3792.8|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|7
1606824470000|2020-12-01 12:07:50|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1606824490000|2020-12-01 12:08:10|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.7|3792.7|1
1606824500000|2020-12-01 12:08:20|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|3
1606824510000|2020-12-01 12:08:30|||||||||1
1606824530000|2020-12-01 12:08:50|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|2
1606824560000|2020-12-01 12:09:20|3798.7|3792.7|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|1
1606824570000|2020-12-01 12:09:30|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|1
1606824580000|2020-12-01 12:09:40|3797.3|3791.3|3796.3|3790.3|3797.3|3791.3|3796.3|3790.3|6
1606824590000|2020-12-01 12:09:50|3796.2|3790.2|3795.8|3789.8|3796.2|3790.2|3795.8|3789.8|1
1606824600000|2020-12-01 12:10:00|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|0
1606824630000|2020-12-01 12:10:30|3796.3|3790.3|3797.8|3791.8|3797.8|3791.8|3796.3|3790.3|1
1606824640000|2020-12-01 12:10:40|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|1
1606824650000|2020-12-01 12:10:50|||||||||26
1606824670000|2020-12-01 12:11:10|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.3|3791.3|54
1606824680000|2020-12-01 12:11:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1606824690000|2020-12-01 12:11:30|||||||||41
1606824710000|2020-12-01 12:11:50|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1606824730000|2020-12-01 12:12:10|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1606824750000|2020-12-01 12:12:30|||||||||3
1606824770000|2020-12-01 12:12:50|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|2
1606824780000|2020-12-01 12:13:00|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.7|3792.7|4
1606824790000|2020-12-01 12:13:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|12
1606824800000|2020-12-01 12:13:20|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|3
1606824810000|2020-12-01 12:13:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1606824820000|2020-12-01 12:13:40|3798.8|3792.8|3798.7|3792.7|3798.8|3792.8|3798.7|3792.7|0
1606824830000|2020-12-01 12:13:50|||||||||1
1606824840000|2020-12-01 12:14:00|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606824850000|2020-12-01 12:14:10|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|87
1606824860000|2020-12-01 12:14:20|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|39
1606824870000|2020-12-01 12:14:30|||||||||1
1606824880000|2020-12-01 12:14:40|||||||||2
1606824900000|2020-12-01 12:15:00|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|8
1606824930000|2020-12-01 12:15:30|3799.6|3793.6|3799.3|3793.3|3800.2|3794.2|3799.2|3793.2|4
1606824940000|2020-12-01 12:15:40|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|13
1606824950000|2020-12-01 12:15:50|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|2
1606824970000|2020-12-01 12:16:10|3799.8|3793.8|3800.2|3794.2|3800.2|3794.2|3799.8|3793.8|0
1606824980000|2020-12-01 12:16:20|3800.3|3794.3|3800.7|3794.7|3800.7|3794.7|3800.3|3794.3|2
1606825000000|2020-12-01 12:16:40|3801.2|3795.2|3801.7|3795.7|3801.7|3795.7|3800.7|3794.7|6
1606825010000|2020-12-01 12:16:50|3801.6|3795.6|3801.2|3795.2|3801.6|3795.6|3801.2|3795.2|0
1606825020000|2020-12-01 12:17:00|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|1
1606825040000|2020-12-01 12:17:20|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|3802.2|3796.2|1
1606825050000|2020-12-01 12:17:30|3801.8|3795.8|3802.2|3796.2|3802.2|3796.2|3801.7|3795.7|3
1606825060000|2020-12-01 12:17:40|||||||||1
1606825070000|2020-12-01 12:17:50|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|1
1606825080000|2020-12-01 12:18:00|3801.3|3795.3|3801.7|3795.7|3801.7|3795.7|3801.2|3795.2|4
1606825110000|2020-12-01 12:18:30|3801.6|3795.6|3801.7|3795.7|3801.7|3795.7|3801.6|3795.6|2
1606825130000|2020-12-01 12:18:50|3801.6|3795.6|3801.7|3795.7|3801.7|3795.7|3801.6|3795.6|3
1606825140000|2020-12-01 12:19:00|||||||||2
1606825150000|2020-12-01 12:19:10|3801.3|3795.3|3801.2|3795.2|3801.3|3795.3|3801.2|3795.2|1
1606825160000|2020-12-01 12:19:20|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|3801.7|3795.7|4
1606825170000|2020-12-01 12:19:30|3800.7|3794.7|3799.7|3793.7|3800.7|3794.7|3799.7|3793.7|9
1606825200000|2020-12-01 12:20:00|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|0
1606825220000|2020-12-01 12:20:20|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|1
1606825230000|2020-12-01 12:20:30|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|5
1606825240000|2020-12-01 12:20:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1606825250000|2020-12-01 12:20:50|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1606825260000|2020-12-01 12:21:00|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.3|3793.3|1
1606825300000|2020-12-01 12:21:40|||||||||1
1606825320000|2020-12-01 12:22:00|3799.6|3793.6|3798.7|3792.7|3799.6|3793.6|3798.7|3792.7|2
1606825330000|2020-12-01 12:22:10|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|1
1606825340000|2020-12-01 12:22:20|||||||||1
1606825350000|2020-12-01 12:22:30|3798.6|3792.6|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|1
1606825370000|2020-12-01 12:22:50|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3798.2|3792.2|1
1606825380000|2020-12-01 12:23:00|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|3
1606825400000|2020-12-01 12:23:20|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|2
1606825410000|2020-12-01 12:23:30|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.6|3791.6|0
1606825430000|2020-12-01 12:23:50|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|1
1606825470000|2020-12-01 12:24:30|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|0
1606825490000|2020-12-01 12:24:50|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|7
1606825520000|2020-12-01 12:25:20|||||||||1
1606825530000|2020-12-01 12:25:30|3799.1|3793.1|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606825550000|2020-12-01 12:25:50|3799.1|3793.1|3799.2|3793.2|3799.2|3793.2|3799.1|3793.1|0
1606825560000|2020-12-01 12:26:00|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|2
1606825580000|2020-12-01 12:26:20|||||||||1
1606825590000|2020-12-01 12:26:30|||||||||1
1606825610000|2020-12-01 12:26:50|3799.6|3793.6|3799.2|3793.2|3799.6|3793.6|3799.2|3793.2|0
1606825620000|2020-12-01 12:27:00|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|2
1606825660000|2020-12-01 12:27:40|3799.3|3793.3|3799.7|3793.7|3800.2|3794.2|3799.2|3793.2|3
1606825680000|2020-12-01 12:28:00|3799.3|3793.3|3799.2|3793.2|3799.3|3793.3|3799.2|3793.2|0
1606825690000|2020-12-01 12:28:10|3798.8|3792.8|3798.7|3792.7|3798.8|3792.8|3798.7|3792.7|0
1606825740000|2020-12-01 12:29:00|3799.1|3793.1|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606825800000|2020-12-01 12:30:00|3798.6|3792.6|3798.2|3792.2|3798.7|3792.7|3797.7|3791.7|4
1606825810000|2020-12-01 12:30:10|3798.7|3792.7|3798.2|3792.2|3798.7|3792.7|3798.2|3792.2|4
1606825830000|2020-12-01 12:30:30|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|1
1606825860000|2020-12-01 12:31:00|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|0
1606825890000|2020-12-01 12:31:30|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|1
1606825930000|2020-12-01 12:32:10|3799.1|3793.1|3799.2|3793.2|3799.2|3793.2|3799.1|3793.1|0
1606825970000|2020-12-01 12:32:50|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|0
1606825980000|2020-12-01 12:33:00|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606826020000|2020-12-01 12:33:40|||||||||3
1606826030000|2020-12-01 12:33:50|||||||||1
1606826050000|2020-12-01 12:34:10|3798.3|3792.3|3798.7|3792.7|3798.7|3792.7|3798.3|3792.3|2
1606826070000|2020-12-01 12:34:30|3798.6|3792.6|3797.2|3791.2|3798.6|3792.6|3797.2|3791.2|4
1606826080000|2020-12-01 12:34:40|3797.7|3791.7|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|2
1606826100000|2020-12-01 12:35:00|3797.3|3791.3|3798.2|3792.2|3798.2|3792.2|3797.3|3791.3|3
1606826110000|2020-12-01 12:35:10|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|2
1606826120000|2020-12-01 12:35:20|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1606826130000|2020-12-01 12:35:30|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606826140000|2020-12-01 12:35:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|1
1606826160000|2020-12-01 12:36:00|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|2
1606826190000|2020-12-01 12:36:30|3797.3|3791.3|3797.7|3791.7|3797.8|3791.8|3797.3|3791.3|1
1606826200000|2020-12-01 12:36:40|3798.1|3792.1|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|3
1606826210000|2020-12-01 12:36:50|3797.6|3791.6|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|1
1606826220000|2020-12-01 12:37:00|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1606826240000|2020-12-01 12:37:20|||||||||1
1606826250000|2020-12-01 12:37:30|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|1
1606826260000|2020-12-01 12:37:40|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|3
1606826270000|2020-12-01 12:37:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|2
1606826290000|2020-12-01 12:38:10|3797.6|3791.6|3796.7|3790.7|3797.6|3791.6|3796.7|3790.7|1
1606826300000|2020-12-01 12:38:20|3796.8|3790.8|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|0
1606826310000|2020-12-01 12:38:30|3796.3|3790.3|3797.2|3791.2|3797.2|3791.2|3796.3|3790.3|3
1606826320000|2020-12-01 12:38:40|3797.1|3791.1|3796.2|3790.2|3797.1|3791.1|3796.2|3790.2|1
1606826330000|2020-12-01 12:38:50|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|5
1606826340000|2020-12-01 12:39:00|3796.3|3790.3|3797.1|3791.1|3797.2|3791.2|3796.2|3790.2|7
1606826350000|2020-12-01 12:39:10|3796.2|3790.2|3797.7|3791.7|3797.7|3791.7|3796.2|3790.2|14
1606826370000|2020-12-01 12:39:30|3798.1|3792.1|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|3
1606826380000|2020-12-01 12:39:40|3798.2|3792.2|3799.7|3793.7|3799.7|3793.7|3798.2|3792.2|14
1606826390000|2020-12-01 12:39:50|3799.8|3793.8|3798.7|3792.7|3799.8|3793.8|3798.7|3792.7|7
1606826400000|2020-12-01 12:40:00|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|4
1606826410000|2020-12-01 12:40:10|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1606826430000|2020-12-01 12:40:30|||||||||2
1606826440000|2020-12-01 12:40:40|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.8|3791.8|0
1606826460000|2020-12-01 12:41:00|||||||||6
1606826470000|2020-12-01 12:41:10|3798.1|3792.1|3797.7|3791.7|3798.1|3792.1|3797.7|3791.7|6
1606826480000|2020-12-01 12:41:20|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|1
1606826490000|2020-12-01 12:41:30|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|1
1606826500000|2020-12-01 12:41:40|||||||||3
1606826520000|2020-12-01 12:42:00|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|1
1606826530000|2020-12-01 12:42:10|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606826550000|2020-12-01 12:42:30|3797.8|3791.8|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|3
1606826560000|2020-12-01 12:42:40|3797.8|3791.8|3798.2|3792.2|3798.2|3792.2|3797.8|3791.8|4
1606826570000|2020-12-01 12:42:50|3798.3|3792.3|3798.7|3792.7|3799.3|3793.3|3798.3|3792.3|12
1606826580000|2020-12-01 12:43:00|3798.8|3792.8|3799.2|3793.2|3799.2|3793.2|3798.8|3792.8|2
1606826590000|2020-12-01 12:43:10|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|2
1606826610000|2020-12-01 12:43:30|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|3
1606826630000|2020-12-01 12:43:50|3799.8|3793.8|3799.7|3793.7|3799.8|3793.8|3799.7|3793.7|0
1606826640000|2020-12-01 12:44:00|3800.1|3794.1|3799.2|3793.2|3800.2|3794.2|3799.2|3793.2|4
1606826650000|2020-12-01 12:44:10|3799.3|3793.3|3799.2|3793.2|3799.7|3793.7|3799.2|3793.2|3
1606826660000|2020-12-01 12:44:20|3799.7|3793.7|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|6
1606826670000|2020-12-01 12:44:30|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|0
1606826680000|2020-12-01 12:44:40|3800.1|3794.1|3799.2|3793.2|3800.1|3794.1|3799.2|3793.2|1
1606826700000|2020-12-01 12:45:00|3800.2|3794.2|3799.2|3793.2|3800.2|3794.2|3799.2|3793.2|13
1606826710000|2020-12-01 12:45:10|||||||||1
1606826730000|2020-12-01 12:45:30|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|3
1606826740000|2020-12-01 12:45:40|3799.3|3793.3|3799.7|3793.7|3800.2|3794.2|3799.3|3793.3|4
1606826750000|2020-12-01 12:45:50|3799.3|3793.3|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|1
1606826760000|2020-12-01 12:46:00|3800.1|3794.1|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|3
1606826770000|2020-12-01 12:46:10|3799.3|3793.3|3799.7|3793.7|3799.7|3793.7|3799.3|3793.3|1
1606826780000|2020-12-01 12:46:20|3800.1|3794.1|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|4
1606826790000|2020-12-01 12:46:30|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|5
1606826820000|2020-12-01 12:47:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|14
1606826830000|2020-12-01 12:47:10|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3798.2|3792.2|2
1606826840000|2020-12-01 12:47:20|3799.1|3793.1|3798.7|3792.7|3799.1|3793.1|3798.7|3792.7|0
1606826850000|2020-12-01 12:47:30|3799.1|3793.1|3798.7|3792.7|3799.2|3793.2|3798.7|3792.7|0
1606826870000|2020-12-01 12:47:50|3798.6|3792.6|3798.2|3792.2|3798.6|3792.6|3798.2|3792.2|0
1606826880000|2020-12-01 12:48:00|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|3
1606826910000|2020-12-01 12:48:30|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.3|3791.3|1
1606826920000|2020-12-01 12:48:40|3797.3|3791.3|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|3
1606826930000|2020-12-01 12:48:50|3798.1|3792.1|3797.2|3791.2|3798.1|3792.1|3796.7|3790.7|3
1606826940000|2020-12-01 12:49:00|3796.2|3790.2|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|7
1606826950000|2020-12-01 12:49:10|3796.3|3790.3|3795.7|3789.7|3796.7|3790.7|3795.7|3789.7|2
1606826960000|2020-12-01 12:49:20|3795.3|3789.3|3796.2|3790.2|3796.2|3790.2|3795.3|3789.3|1
1606826970000|2020-12-01 12:49:30|3796.6|3790.6|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1606826980000|2020-12-01 12:49:40|||||||||2
1606827000000|2020-12-01 12:50:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|11
1606827010000|2020-12-01 12:50:10|3795.3|3789.3|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|1
1606827020000|2020-12-01 12:50:20|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.3|3789.3|3
1606827030000|2020-12-01 12:50:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.3|3789.3|2
1606827040000|2020-12-01 12:50:40|3795.3|3789.3|3795.2|3789.2|3795.3|3789.3|3795.2|3789.2|0
1606827060000|2020-12-01 12:51:00|3795.7|3789.7|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|4
1606827080000|2020-12-01 12:51:20|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1606827090000|2020-12-01 12:51:30|3796.1|3790.1|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|1
1606827100000|2020-12-01 12:51:40|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|1
1606827110000|2020-12-01 12:51:50|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|4
1606827120000|2020-12-01 12:52:00|3795.2|3789.2|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|7
1606827140000|2020-12-01 12:52:20|3795|3789|3794.2|3788.2|3795|3789|3794.2|3788.2|11
1606827150000|2020-12-01 12:52:30|||||||||3
1606827160000|2020-12-01 12:52:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|24
1606827170000|2020-12-01 12:52:50|3793.3|3787.3|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|2
1606827180000|2020-12-01 12:53:00|3794.1|3788.1|3794.2|3788.2|3794.2|3788.2|3794.1|3788.1|4
1606827190000|2020-12-01 12:53:10|3793.7|3787.7|3794.7|3788.7|3794.7|3788.7|3793.7|3787.7|2
1606827200000|2020-12-01 12:53:20|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1606827220000|2020-12-01 12:53:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|5
1606827230000|2020-12-01 12:53:50|3794.3|3788.3|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1606827280000|2020-12-01 12:54:40|3794.8|3788.8|3796.2|3790.2|3796.2|3790.2|3794.8|3788.8|1
1606827290000|2020-12-01 12:54:50|3796.1|3790.1|3796|3790|3796.2|3790.2|3795.7|3789.7|14
1606827300000|2020-12-01 12:55:00|||||||||4
1606827310000|2020-12-01 12:55:10|3795|3789|3795|3789|3795|3789|3795|3789|5
1606827320000|2020-12-01 12:55:20|3795.5|3789.5|3796|3790|3796|3790|3795.5|3789.5|1
1606827330000|2020-12-01 12:55:30|3795.8|3789.8|3794.5|3788.5|3795.8|3789.8|3794|3788|15
1606827350000|2020-12-01 12:55:50|3794.4|3788.4|3793|3787|3794.4|3788.4|3793|3787|1
1606827360000|2020-12-01 12:56:00|3793.5|3787.5|3793|3787|3794|3788|3793|3787|6
1606827370000|2020-12-01 12:56:10|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|2
1606827380000|2020-12-01 12:56:20|3793|3787|3793|3787|3793|3787|3793|3787|1
1606827400000|2020-12-01 12:56:40|3792.1|3786.1|3792|3786|3792.5|3786.5|3792|3786|31
1606827410000|2020-12-01 12:56:50|3792.4|3786.4|3790.5|3784.5|3792.4|3786.4|3790.5|3784.5|12
1606827420000|2020-12-01 12:57:00|3791|3785|3791|3785|3791|3785|3791|3785|7
1606827430000|2020-12-01 12:57:10|3790.5|3784.5|3791.5|3785.5|3791.5|3785.5|3790.5|3784.5|6
1606827440000|2020-12-01 12:57:20|||||||||3
1606827460000|2020-12-01 12:57:40|3791|3785|3791|3785|3791|3785|3791|3785|2
1606827470000|2020-12-01 12:57:50|3790.5|3784.5|3790.5|3784.5|3791|3785|3790.5|3784.5|11
1606827480000|2020-12-01 12:58:00|3790.9|3784.9|3791.5|3785.5|3792|3786|3790.9|3784.9|5
1606827490000|2020-12-01 12:58:10|3791.4|3785.4|3791.5|3785.5|3791.5|3785.5|3791|3785|1
1606827500000|2020-12-01 12:58:20|3791|3785|3791.5|3785.5|3791.5|3785.5|3791|3785|1
1606827510000|2020-12-01 12:58:30|3792|3786|3792|3786|3792|3786|3792|3786|0
1606827520000|2020-12-01 12:58:40|||||||||1
1606827530000|2020-12-01 12:58:50|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|3792.5|3786.5|2
1606827540000|2020-12-01 12:59:00|3793|3787|3793|3787|3793|3787|3793|3787|1
1606827550000|2020-12-01 12:59:10|||||||||1
1606827560000|2020-12-01 12:59:20|3794|3788|3794|3788|3794|3788|3794|3788|8
1606827590000|2020-12-01 12:59:50|3794.5|3788.5|3795|3789|3795|3789|3794.5|3788.5|13
1606827600000|2020-12-01 13:00:00|3794|3788|3791|3785|3794.5|3788.5|3789|3783|62
1606827610000|2020-12-01 13:00:10|3791.5|3785.5|3792.5|3786.5|3792.5|3786.5|3791.5|3785.5|12
1606827620000|2020-12-01 13:00:20|3792|3786|3792|3786|3793|3787|3792|3786|8
1606827630000|2020-12-01 13:00:30|3792.5|3786.5|3792|3786|3792.5|3786.5|3791|3785|3
1606827640000|2020-12-01 13:00:40|3791.9|3785.9|3791|3785|3791.9|3785.9|3791|3785|1
1606827650000|2020-12-01 13:00:50|||||||||1
1606827660000|2020-12-01 13:01:00|3791.4|3785.4|3791|3785|3791.5|3785.5|3791|3785|12
1606827670000|2020-12-01 13:01:10|3790|3784|3790|3784|3790.5|3784.5|3790|3784|10
1606827680000|2020-12-01 13:01:20|3790.5|3784.5|3791|3785|3791|3785|3790.5|3784.5|1
1606827690000|2020-12-01 13:01:30|3792|3786|3791.5|3785.5|3792|3786|3791.5|3785.5|12
1606827700000|2020-12-01 13:01:40|3791.9|3785.9|3792|3786|3792.5|3786.5|3791.9|3785.9|3
1606827710000|2020-12-01 13:01:50|3791.9|3785.9|3792|3786|3792|3786|3791.5|3785.5|4
1606827720000|2020-12-01 13:02:00|3792.5|3786.5|3793|3787|3793.5|3787.5|3792.5|3786.5|7
1606827750000|2020-12-01 13:02:30|3793.4|3787.4|3793|3787|3793.5|3787.5|3793|3787|2
1606827760000|2020-12-01 13:02:40|3793.5|3787.5|3794.5|3788.5|3794.5|3788.5|3793.5|3787.5|4
1606827770000|2020-12-01 13:02:50|3794.9|3788.9|3794.5|3788.5|3794.9|3788.9|3794|3788|6
1606827780000|2020-12-01 13:03:00|3794|3788|3793.5|3787.5|3794.5|3788.5|3793.5|3787.5|9
1606827790000|2020-12-01 13:03:10|3793.4|3787.4|3793|3787|3793.4|3787.4|3792.5|3786.5|0
1606827800000|2020-12-01 13:03:20|3792.5|3786.5|3792.5|3786.5|3793|3787|3792.5|3786.5|0
1606827810000|2020-12-01 13:03:30|3792.4|3786.4|3792|3786|3792.4|3786.4|3792|3786|0
1606827820000|2020-12-01 13:03:40|3792.5|3786.5|3793|3787|3793|3787|3792|3786|1
1606827830000|2020-12-01 13:03:50|3792.9|3786.9|3792.5|3786.5|3792.9|3786.9|3792.5|3786.5|0
1606827840000|2020-12-01 13:04:00|3792.4|3786.4|3793|3787|3793|3787|3792|3786|3
1606827850000|2020-12-01 13:04:10|3792.5|3786.5|3793.5|3787.5|3793.5|3787.5|3792.5|3786.5|3
1606827860000|2020-12-01 13:04:20|3793.4|3787.4|3793.5|3787.5|3793.9|3787.9|3793|3787|3
1606827870000|2020-12-01 13:04:30|3793|3787|3793.5|3787.5|3793.5|3787.5|3793|3787|0
1606827880000|2020-12-01 13:04:40|3793|3787|3793|3787|3793|3787|3793|3787|0
1606827890000|2020-12-01 13:04:50|3793.5|3787.5|3793|3787|3793.5|3787.5|3793|3787|1
1606827900000|2020-12-01 13:05:00|3793.8|3787.8|3793.5|3787.5|3793.9|3787.9|3793|3787|7
1606827910000|2020-12-01 13:05:10|3793.9|3787.9|3792|3786|3793.9|3787.9|3792|3786|5
1606827930000|2020-12-01 13:05:30|3791.5|3785.5|3792.5|3786.5|3792.5|3786.5|3791.5|3785.5|5
1606827940000|2020-12-01 13:05:40|3793|3787|3793|3787|3793|3787|3793|3787|0
1606827950000|2020-12-01 13:05:50|3793.5|3787.5|3793|3787|3793.5|3787.5|3793|3787|2
1606827960000|2020-12-01 13:06:00|3793.5|3787.5|3793|3787|3793.9|3787.9|3793|3787|3
1606827970000|2020-12-01 13:06:10|3792|3786|3791.5|3785.5|3792|3786|3791.5|3785.5|2
1606827980000|2020-12-01 13:06:20|3792|3786|3791|3785|3792|3786|3791|3785|1
1606828000000|2020-12-01 13:06:40|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|2
1606828010000|2020-12-01 13:06:50|3791.4|3785.4|3791.5|3785.5|3792|3786|3791|3785|1
1606828020000|2020-12-01 13:07:00|3791.9|3785.9|3792.5|3786.5|3792.5|3786.5|3791.9|3785.9|0
1606828030000|2020-12-01 13:07:10|3792|3786|3792.5|3786.5|3792.5|3786.5|3792|3786|2
1606828070000|2020-12-01 13:07:50|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3
1606828080000|2020-12-01 13:08:00|3792|3786|3792|3786|3792|3786|3792|3786|1
1606828090000|2020-12-01 13:08:10|||||||||1
1606828100000|2020-12-01 13:08:20|3792.5|3786.5|3792|3786|3792.5|3786.5|3792|3786|15
1606828110000|2020-12-01 13:08:30|3791.5|3785.5|3791|3785|3791.5|3785.5|3791|3785|1
1606828120000|2020-12-01 13:08:40|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|3791.5|3785.5|2
1606828130000|2020-12-01 13:08:50|3791.9|3785.9|3792|3786|3792|3786|3791.9|3785.9|0
1606828150000|2020-12-01 13:09:10|3791|3785|3791|3785|3791|3785|3791|3785|4
1606828160000|2020-12-01 13:09:20|3791.5|3785.5|3792|3786|3792|3786|3791|3785|1
1606828170000|2020-12-01 13:09:30|3792.5|3786.5|3793|3787|3793|3787|3792.5|3786.5|3
1606828180000|2020-12-01 13:09:40|3793.5|3787.5|3793.5|3787.5|3794|3788|3793.5|3787.5|2
1606828190000|2020-12-01 13:09:50|3793.9|3787.9|3792.5|3786.5|3793.9|3787.9|3792.5|3786.5|1
1606828200000|2020-12-01 13:10:00|3792|3786|3790|3784|3792.5|3786.5|3790|3784|2
1606828210000|2020-12-01 13:10:10|3789.5|3783.5|3789.5|3783.5|3789.5|3783.5|3789.4|3783.4|6
1606828220000|2020-12-01 13:10:20|||||||||1
1606828230000|2020-12-01 13:10:30|3789.9|3783.9|3790|3784|3790|3784|3789.9|3783.9|0
1606828250000|2020-12-01 13:10:50|3790.5|3784.5|3791.5|3785.5|3791.5|3785.5|3790.5|3784.5|6
1606828260000|2020-12-01 13:11:00|3791|3785|3790.5|3784.5|3791.5|3785.5|3790.5|3784.5|7
1606828270000|2020-12-01 13:11:10|3790.4|3784.4|3790|3784|3790.4|3784.4|3790|3784|0
1606828280000|2020-12-01 13:11:20|3789.5|3783.5|3789|3783|3789.5|3783.5|3789|3783|2
1606828300000|2020-12-01 13:11:40|3788.5|3782.5|3788|3782|3788.5|3782.5|3788|3782|11
1606828310000|2020-12-01 13:11:50|3787.5|3781.5|3786.5|3780.5|3787.9|3781.9|3786.5|3780.5|3
1606828320000|2020-12-01 13:12:00|3787|3781|3787.5|3781.5|3787.5|3781.5|3787|3781|5
1606828330000|2020-12-01 13:12:10|3787|3781|3787|3781|3787.1|3781.1|3786|3780|12
1606828340000|2020-12-01 13:12:20|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786|3780|4
1606828350000|2020-12-01 13:12:30|3786|3780|3785|3779|3786|3780|3785|3779|5
1606828360000|2020-12-01 13:12:40|3785.1|3779.1|3783|3777|3785.5|3779.5|3782.9|3776.9|22
1606828370000|2020-12-01 13:12:50|3783.5|3777.5|3783.5|3777.5|3783.5|3777.5|3783|3777|13
1606828380000|2020-12-01 13:13:00|3783.4|3777.4|3783|3777|3783.5|3777.5|3782.5|3776.5|4
1606828390000|2020-12-01 13:13:10|3780|3774|3780|3774|3780|3774|3780|3774|73
1606828400000|2020-12-01 13:13:20|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|19
1606828410000|2020-12-01 13:13:30|3779.5|3773.5|3780|3774|3780|3774|3779|3773|8
1606828420000|2020-12-01 13:13:40|3779.8|3773.8|3778|3772|3779.8|3773.8|3778|3772|7
1606828430000|2020-12-01 13:13:50|3778.5|3772.5|3778.5|3772.5|3779|3773|3778.5|3772.5|2
1606828440000|2020-12-01 13:14:00|3779|3773|3779|3773|3779|3773|3778.5|3772.5|3
1606828450000|2020-12-01 13:14:10|||||||||3
1606828460000|2020-12-01 13:14:20|3778.5|3772.5|3778|3772|3778.5|3772.5|3777.5|3771.5|20
1606828470000|2020-12-01 13:14:30|3778.5|3772.5|3779|3773|3779|3773|3778|3772|4
1606828480000|2020-12-01 13:14:40|3778.9|3772.9|3779|3773|3779|3773|3778.5|3772.5|1
1606828490000|2020-12-01 13:14:50|3778|3772|3779|3773|3779|3773|3778|3772|2
1606828500000|2020-12-01 13:15:00|3779.5|3773.5|3778|3772|3780|3774|3778|3772|21
1606828510000|2020-12-01 13:15:10|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|3
1606828520000|2020-12-01 13:15:20|3777.5|3771.5|3777|3771|3778|3772|3777|3771|3
1606828530000|2020-12-01 13:15:30|3777.5|3771.5|3777.5|3771.5|3778|3772|3777|3771|34
1606828540000|2020-12-01 13:15:40|3777|3771|3777|3771|3777|3771|3777|3771|1
1606828550000|2020-12-01 13:15:50|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|1
1606828560000|2020-12-01 13:16:00|3777|3771|3777|3771|3777|3771|3777|3771|16
1606828570000|2020-12-01 13:16:10|3776|3770|3776|3770|3776|3770|3776|3770|14
1606828590000|2020-12-01 13:16:30|||||||||1
1606828600000|2020-12-01 13:16:40|3773|3767|3772.5|3766.5|3773|3767|3772|3766|46
1606828610000|2020-12-01 13:16:50|3773|3767|3773|3767|3773.5|3767.5|3773|3767|7
1606828620000|2020-12-01 13:17:00|3773.5|3767.5|3774|3768|3774|3768|3773.4|3767.4|22
1606828630000|2020-12-01 13:17:10|3773.5|3767.5|3773.5|3767.5|3774|3768|3773|3767|9
1606828640000|2020-12-01 13:17:20|3773.9|3767.9|3774|3768|3774|3768|3773.9|3767.9|6
1606828650000|2020-12-01 13:17:30|||||||||1
1606828660000|2020-12-01 13:17:40|||||||||2
1606828670000|2020-12-01 13:17:50|||||||||42
1606828680000|2020-12-01 13:18:00|3776|3770|3776|3770|3776|3770|3776|3770|21
1606828690000|2020-12-01 13:18:10|||||||||5
1606828700000|2020-12-01 13:18:20|||||||||12
1606828710000|2020-12-01 13:18:30|||||||||13
1606828720000|2020-12-01 13:18:40|||||||||3
1606828730000|2020-12-01 13:18:50|||||||||14
1606828740000|2020-12-01 13:19:00|3778|3772|3777|3771|3778|3772|3777|3771|17
1606828750000|2020-12-01 13:19:10|||||||||1
1606828760000|2020-12-01 13:19:20|3776.9|3770.9|3776.5|3770.5|3776.9|3770.9|3776|3770|13
1606828770000|2020-12-01 13:19:30|3777|3771|3777|3771|3777|3771|3777|3771|0
1606828780000|2020-12-01 13:19:40|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|3
1606828790000|2020-12-01 13:19:50|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|7
1606828800000|2020-12-01 13:20:00|3778|3772|3778|3772|3778|3772|3777|3771|16
1606828810000|2020-12-01 13:20:10|3777.5|3771.5|3777.5|3771.5|3778|3772|3777|3771|10
1606828820000|2020-12-01 13:20:20|3778|3772|3778|3772|3778|3772|3777.5|3771.5|2
1606828830000|2020-12-01 13:20:30|3777.9|3771.9|3777.4|3771.4|3778|3772|3777.4|3771.4|1
1606828840000|2020-12-01 13:20:40|3777|3771|3776|3770|3777.5|3771.5|3775|3769|88
1606828860000|2020-12-01 13:21:00|3776.5|3770.5|3777|3771|3777|3771|3776|3770|15
1606828870000|2020-12-01 13:21:10|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|3
1606828880000|2020-12-01 13:21:20|3778.5|3772.5|3778|3772|3778.9|3772.9|3778|3772|8
1606828890000|2020-12-01 13:21:30|3777.9|3771.9|3777|3771|3777.9|3771.9|3777|3771|10
1606828900000|2020-12-01 13:21:40|3776.1|3770.1|3776.5|3770.5|3776.5|3770.5|3776.1|3770.1|2
1606828910000|2020-12-01 13:21:50|3776.9|3770.9|3777.5|3771.5|3777.5|3771.5|3776.9|3770.9|4
1606828920000|2020-12-01 13:22:00|3777|3771|3779|3773|3779|3773|3777|3771|6
1606828940000|2020-12-01 13:22:20|3780|3774|3780|3774|3780|3774|3779.5|3773.5|5
1606828950000|2020-12-01 13:22:30|||||||||2
1606828960000|2020-12-01 13:22:40|3781|3775|3781|3775|3781|3775|3780|3774|8
1606828970000|2020-12-01 13:22:50|3780.5|3774.5|3782|3776|3782|3776|3780.5|3774.5|1
1606828980000|2020-12-01 13:23:00|3781|3775|3781|3775|3781|3775|3781|3775|13
1606829000000|2020-12-01 13:23:20|||||||||9
1606829010000|2020-12-01 13:23:30|||||||||2
1606829020000|2020-12-01 13:23:40|||||||||3
1606829040000|2020-12-01 13:24:00|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|7
1606829060000|2020-12-01 13:24:20|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|4
1606829070000|2020-12-01 13:24:30|3779|3773|3779|3773|3779|3773|3779|3773|1
1606829080000|2020-12-01 13:24:40|3778|3772|3778|3772|3778|3772|3777.5|3771.5|6
1606829090000|2020-12-01 13:24:50|3778.4|3772.4|3778.5|3772.5|3778.5|3772.5|3778.4|3772.4|0
1606829100000|2020-12-01 13:25:00|3778.9|3772.9|3779|3773|3779|3773|3778.9|3772.9|0
1606829110000|2020-12-01 13:25:10|3780|3774|3780|3774|3780|3774|3780|3774|8
1606829120000|2020-12-01 13:25:20|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|0
1606829130000|2020-12-01 13:25:30|3780|3774|3778.6|3772.6|3780|3774|3778.1|3772.1|17
1606829140000|2020-12-01 13:25:40|3778.5|3772.5|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|4
1606829150000|2020-12-01 13:25:50|3779|3773|3779|3773|3779|3773|3779|3773|0
1606829160000|2020-12-01 13:26:00|3778.6|3772.6|3779.5|3773.5|3780|3774|3778.6|3772.6|4
1606829170000|2020-12-01 13:26:10|3780|3774|3780|3774|3780|3774|3780|3774|0
1606829180000|2020-12-01 13:26:20|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|1
1606829190000|2020-12-01 13:26:30|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|8
1606829200000|2020-12-01 13:26:40|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|0
1606829210000|2020-12-01 13:26:50|3781.5|3775.5|3782|3776|3782|3776|3781.5|3775.5|3
1606829220000|2020-12-01 13:27:00|3782.4|3776.4|3782|3776|3782.9|3776.9|3782|3776|2
1606829230000|2020-12-01 13:27:10|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|7
1606829240000|2020-12-01 13:27:20|3781.4|3775.4|3782|3776|3782|3776|3781|3775|2
1606829250000|2020-12-01 13:27:30|3783|3777|3783|3777|3783|3777|3783|3777|2
1606829270000|2020-12-01 13:27:50|3783.5|3777.5|3783.5|3777.5|3783.9|3777.9|3783|3777|7
1606829280000|2020-12-01 13:28:00|3783|3777|3783|3777|3783|3777|3783|3777|0
1606829290000|2020-12-01 13:28:10|3783.5|3777.5|3783|3777|3783.5|3777.5|3783|3777|3
1606829300000|2020-12-01 13:28:20|3782|3776|3782.5|3776.5|3783|3777|3782|3776|8
1606829310000|2020-12-01 13:28:30|||||||||1
1606829320000|2020-12-01 13:28:40|3782.4|3776.4|3782|3776|3782.4|3776.4|3782|3776|0
1606829340000|2020-12-01 13:29:00|3782.5|3776.5|3783|3777|3783|3777|3782.5|3776.5|6
1606829350000|2020-12-01 13:29:10|3782|3776|3781.9|3775.9|3782|3776|3781.9|3775.9|1
1606829360000|2020-12-01 13:29:20|3782|3776|3782|3776|3782|3776|3782|3776|0
1606829380000|2020-12-01 13:29:40|3782.5|3776.5|3782|3776|3782.5|3776.5|3782|3776|6
1606829390000|2020-12-01 13:29:50|3783|3777|3782.5|3776.5|3783|3777|3782.5|3776.5|1
1606829400000|2020-12-01 13:30:00|3782|3776|3782|3776|3782.5|3776.5|3782|3776|1
1606829410000|2020-12-01 13:30:10|3780|3774|3780|3774|3780|3774|3780|3774|4
1606829430000|2020-12-01 13:30:30|3780.5|3774.5|3780|3774|3780.9|3774.9|3780|3774|4
1606829440000|2020-12-01 13:30:40|3779|3773|3779|3773|3779|3773|3779|3773|3
1606829450000|2020-12-01 13:30:50|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|7
1606829460000|2020-12-01 13:31:00|3779.9|3773.9|3779.5|3773.5|3779.9|3773.9|3779.5|3773.5|1
1606829470000|2020-12-01 13:31:10|3779|3773|3777.6|3771.6|3779|3773|3777.6|3771.6|4
1606829480000|2020-12-01 13:31:20|3778|3772|3779|3773|3779|3773|3778|3772|1
1606829490000|2020-12-01 13:31:30|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|1
1606829500000|2020-12-01 13:31:40|3778|3772|3778.5|3772.5|3779|3773|3778|3772|6
1606829510000|2020-12-01 13:31:50|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3777.2|3771.2|8
1606829520000|2020-12-01 13:32:00|3777.2|3771.2|3775.7|3769.7|3777.2|3771.2|3775.2|3769.2|10
1606829530000|2020-12-01 13:32:10|3775|3769|3775|3769|3775.5|3769.5|3775|3769|17
1606829540000|2020-12-01 13:32:20|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|11
1606829550000|2020-12-01 13:32:30|3774.9|3768.9|3774|3768|3775|3769|3774|3768|7
1606829560000|2020-12-01 13:32:40|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|14
1606829570000|2020-12-01 13:32:50|3774|3768|3768.5|3762.5|3774|3768|3768.5|3762.5|10
1606829580000|2020-12-01 13:33:00|3768.9|3762.9|3770.5|3764.5|3770.5|3764.5|3768.9|3762.9|11
1606829590000|2020-12-01 13:33:10|3770.4|3764.4|3770|3764|3770.5|3764.5|3770|3764|2
1606829600000|2020-12-01 13:33:20|3770.1|3764.1|3770|3764|3771|3765|3770|3764|3
1606829610000|2020-12-01 13:33:30|3770.4|3764.4|3770.5|3764.5|3770.5|3764.5|3770|3764|2
1606829620000|2020-12-01 13:33:40|3770|3764|3771.5|3765.5|3771.5|3765.5|3770|3764|2
1606829630000|2020-12-01 13:33:50|3772|3766|3769|3763|3772|3766|3767|3761|117
1606829640000|2020-12-01 13:34:00|3770|3764|3768.5|3762.5|3770|3764|3768|3762|12
1606829650000|2020-12-01 13:34:10|3768|3762|3769|3763|3770|3764|3768|3762|10
1606829660000|2020-12-01 13:34:20|3768|3762|3768|3762|3768|3762|3768|3762|14
1606829670000|2020-12-01 13:34:30|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|16
1606829680000|2020-12-01 13:34:40|3767.9|3761.9|3768|3762|3768|3762|3767.5|3761.5|14
1606829690000|2020-12-01 13:34:50|||||||||1
1606829700000|2020-12-01 13:35:00|3767.9|3761.9|3766.5|3760.5|3767.9|3761.9|3766.5|3760.5|7
1606829710000|2020-12-01 13:35:10|3767|3761|3767.5|3761.5|3767.5|3761.5|3766.5|3760.5|7
1606829720000|2020-12-01 13:35:20|3767.4|3761.4|3767.5|3761.5|3768|3762|3767|3761|6
1606829730000|2020-12-01 13:35:30|3768|3762|3767.5|3761.5|3768|3762|3767|3761|6
1606829740000|2020-12-01 13:35:40|3768|3762|3768|3762|3768|3762|3768|3762|0
1606829750000|2020-12-01 13:35:50|3770|3764|3770|3764|3770|3764|3770|3764|13
1606829760000|2020-12-01 13:36:00|3770.4|3764.4|3770.5|3764.5|3770.5|3764.5|3770|3764|16
1606829770000|2020-12-01 13:36:10|3770.4|3764.4|3770.5|3764.5|3771|3765|3770|3764|13
1606829780000|2020-12-01 13:36:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|31
1606829790000|2020-12-01 13:36:30|3772.9|3766.9|3775|3769|3775.5|3769.5|3772.9|3766.9|5
1606829800000|2020-12-01 13:36:40|3776|3770|3775|3769|3776|3770|3775|3769|9
1606829810000|2020-12-01 13:36:50|3775.4|3769.4|3775.5|3769.5|3775.5|3769.5|3775|3769|5
1606829820000|2020-12-01 13:37:00|3776|3770|3777|3771|3777|3771|3776|3770|1
1606829830000|2020-12-01 13:37:10|3777.5|3771.5|3778|3772|3778|3772|3777|3771|11
1606829840000|2020-12-01 13:37:20|3778.4|3772.4|3777|3771|3778.5|3772.5|3777|3771|15
1606829850000|2020-12-01 13:37:30|3770|3764|3771|3765|3771|3765|3770|3764|20
1606829860000|2020-12-01 13:37:40|3771.5|3765.5|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|5
1606829870000|2020-12-01 13:37:50|3772|3766|3772|3766|3772|3766|3771.5|3765.5|2
1606829880000|2020-12-01 13:38:00|3771.5|3765.5|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|3
1606829890000|2020-12-01 13:38:10|3772|3766|3772|3766|3772|3766|3772|3766|0
1606829900000|2020-12-01 13:38:20|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771|3765|10
1606829910000|2020-12-01 13:38:30|3771.9|3765.9|3771.5|3765.5|3772|3766|3771.5|3765.5|0
1606829920000|2020-12-01 13:38:40|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|1
1606829930000|2020-12-01 13:38:50|||||||||2
1606829940000|2020-12-01 13:39:00|3772|3766|3772|3766|3772|3766|3772|3766|0
1606829950000|2020-12-01 13:39:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3
1606829960000|2020-12-01 13:39:20|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|2
1606829970000|2020-12-01 13:39:30|||||||||1
1606829980000|2020-12-01 13:39:40|3771.9|3765.9|3772|3766|3772|3766|3771.9|3765.9|0
1606829990000|2020-12-01 13:39:50|3773|3767|3773|3767|3773|3767|3773|3767|8
1606830000000|2020-12-01 13:40:00|||||||||2
1606830010000|2020-12-01 13:40:10|3772|3766|3772|3766|3772|3766|3772|3766|5
1606830020000|2020-12-01 13:40:20|3768.5|3762.5|3768|3762|3768.5|3762.5|3767.5|3761.5|111
1606830030000|2020-12-01 13:40:30|3767.9|3761.9|3768|3762|3768|3762|3767.1|3761.1|6
1606830040000|2020-12-01 13:40:40|||||||||7
1606830050000|2020-12-01 13:40:50|||||||||2
1606830060000|2020-12-01 13:41:00|||||||||26
1606830070000|2020-12-01 13:41:10|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|9
1606830080000|2020-12-01 13:41:20|3771|3765|3771|3765|3771|3765|3771|3765|3
1606830090000|2020-12-01 13:41:30|3770.1|3764.1|3770|3764|3770.1|3764.1|3770|3764|7
1606830110000|2020-12-01 13:41:50|3769.8|3763.8|3769.5|3763.5|3769.8|3763.8|3769|3763|10
1606830120000|2020-12-01 13:42:00|3772|3766|3772|3766|3772|3766|3772|3766|31
1606830130000|2020-12-01 13:42:10|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|2
1606830150000|2020-12-01 13:42:30|3772|3766|3772|3766|3772|3766|3772|3766|0
1606830170000|2020-12-01 13:42:50|||||||||2
1606830180000|2020-12-01 13:43:00|||||||||1
1606830190000|2020-12-01 13:43:10|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|7
1606830200000|2020-12-01 13:43:20|||||||||1
1606830210000|2020-12-01 13:43:30|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|4
1606830230000|2020-12-01 13:43:50|3772|3766|3772|3766|3772|3766|3772|3766|0
1606830240000|2020-12-01 13:44:00|3770|3764|3769.5|3763.5|3770.5|3764.5|3769.5|3763.5|15
1606830250000|2020-12-01 13:44:10|3769|3763|3768.5|3762.5|3769.5|3763.5|3768|3762|8
1606830260000|2020-12-01 13:44:20|3768.9|3762.9|3769|3763|3769|3763|3768.9|3762.9|1
1606830270000|2020-12-01 13:44:30|||||||||1
1606830280000|2020-12-01 13:44:40|3769.5|3763.5|3771|3765|3771|3765|3769.5|3763.5|9
1606830290000|2020-12-01 13:44:50|3771.8|3765.8|3771|3765|3772|3766|3771|3765|16
1606833000000|2020-12-01 14:30:00|3767.8|3761.8|3754.7|3748.7|3767.8|3761.8|3754.2|3748.2|498
1606833010000|2020-12-01 14:30:10|3755.2|3749.2|3756.1|3750.1|3756.1|3750.1|3754.3|3748.3|65
1606833020000|2020-12-01 14:30:20|3757.1|3751.1|3758.1|3752.1|3760|3754|3757.1|3751.1|51
1606833030000|2020-12-01 14:30:30|3758.6|3752.6|3760.5|3754.5|3761.5|3755.5|3757|3751|28
1606833040000|2020-12-01 14:30:40|3760.6|3754.6|3760.1|3754.1|3761.5|3755.5|3759|3753|29
1606833050000|2020-12-01 14:30:50|3760.6|3754.6|3761.1|3755.1|3761.6|3755.6|3759.6|3753.6|20
1606833060000|2020-12-01 14:31:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|22
1606833070000|2020-12-01 14:31:10|3762.2|3756.2|3764.1|3758.1|3765.1|3759.1|3762.1|3756.1|33
1606833080000|2020-12-01 14:31:20|3763.6|3757.6|3764.6|3758.6|3764.6|3758.6|3762.5|3756.5|43
1606833090000|2020-12-01 14:31:30|3764.7|3758.7|3766.7|3760.7|3767.2|3761.2|3764.7|3758.7|9
1606833100000|2020-12-01 14:31:40|3767.2|3761.2|3765.2|3759.2|3767.7|3761.7|3765.2|3759.2|19
1606833110000|2020-12-01 14:31:50|3764.3|3758.3|3766.2|3760.2|3766.2|3760.2|3764.3|3758.3|11
1606833120000|2020-12-01 14:32:00|3766.1|3760.1|3766.2|3760.2|3766.2|3760.2|3765.2|3759.2|33
1606833130000|2020-12-01 14:32:10|3765.7|3759.7|3765.7|3759.7|3768.2|3762.2|3765.7|3759.7|17
1606833140000|2020-12-01 14:32:20|3766.2|3760.2|3766.7|3760.7|3768.2|3762.2|3766.2|3760.2|28
1606833150000|2020-12-01 14:32:30|3767.1|3761.1|3765.2|3759.2|3767.7|3761.7|3765.2|3759.2|18
1606833160000|2020-12-01 14:32:40|3765.7|3759.7|3766.2|3760.2|3767.2|3761.2|3765.7|3759.7|11
1606833170000|2020-12-01 14:32:50|3766.7|3760.7|3768.2|3762.2|3769.1|3763.1|3766.7|3760.7|14
1606833180000|2020-12-01 14:33:00|3767.7|3761.7|3766.2|3760.2|3767.7|3761.7|3766.2|3760.2|16
1606833190000|2020-12-01 14:33:10|3766.1|3760.1|3765.7|3759.7|3766.1|3760.1|3763.4|3757.4|53
1606833200000|2020-12-01 14:33:20|3766.1|3760.1|3769.2|3763.2|3769.2|3763.2|3766.1|3760.1|8
1606833210000|2020-12-01 14:33:30|3769.3|3763.3|3770.2|3764.2|3770.2|3764.2|3767.7|3761.7|29
1606833220000|2020-12-01 14:33:40|3771|3765|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|49
1606833230000|2020-12-01 14:33:50|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|33
1606833240000|2020-12-01 14:34:00|3770.7|3764.7|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|44
1606833250000|2020-12-01 14:34:10|3770.6|3764.6|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|21
1606833260000|2020-12-01 14:34:20|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|33
1606833270000|2020-12-01 14:34:30|3770.9|3764.9|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|49
1606833280000|2020-12-01 14:34:40|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|43
1606833290000|2020-12-01 14:34:50|3770.7|3764.7|3767.2|3761.2|3770.7|3764.7|3767.2|3761.2|21
1606833300000|2020-12-01 14:35:00|3767|3761|3766.7|3760.7|3767|3761|3765.2|3759.2|69
1606833310000|2020-12-01 14:35:10|3767.1|3761.1|3766.7|3760.7|3767.1|3761.1|3766.2|3760.2|12
1606833320000|2020-12-01 14:35:20|3767.2|3761.2|3768.2|3762.2|3768.2|3762.2|3767.2|3761.2|32
1606833330000|2020-12-01 14:35:30|3769.2|3763.2|3767.7|3761.7|3769.2|3763.2|3767.2|3761.2|18
1606833340000|2020-12-01 14:35:40|3768.1|3762.1|3767.7|3761.7|3768.2|3762.2|3767.2|3761.2|46
1606833350000|2020-12-01 14:35:50|3768.1|3762.1|3768.2|3762.2|3768.2|3762.2|3768.1|3762.1|4
1606833360000|2020-12-01 14:36:00|3769.2|3763.2|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|4
1606833370000|2020-12-01 14:36:10|3769|3763|3767.2|3761.2|3769|3763|3767.2|3761.2|1
1606833380000|2020-12-01 14:36:20|3767.7|3761.7|3767.7|3761.7|3768.2|3762.2|3767.2|3761.2|6
1606833390000|2020-12-01 14:36:30|3768.1|3762.1|3769.2|3763.2|3769.2|3763.2|3767.2|3761.2|9
1606833400000|2020-12-01 14:36:40|3769.1|3763.1|3768.2|3762.2|3769.2|3763.2|3768.2|3762.2|9
1606833410000|2020-12-01 14:36:50|3768.3|3762.3|3766.6|3760.6|3768.7|3762.7|3766.6|3760.6|11
1606833420000|2020-12-01 14:37:00|3766.2|3760.2|3768.1|3762.1|3768.1|3762.1|3766.2|3760.2|7
1606833430000|2020-12-01 14:37:10|3767.9|3761.9|3767.1|3761.1|3767.9|3761.9|3766.1|3760.1|8
1606833440000|2020-12-01 14:37:20|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|4
1606833450000|2020-12-01 14:37:30|3766.7|3760.7|3766.6|3760.6|3766.7|3760.7|3766.6|3760.6|1
1606833460000|2020-12-01 14:37:40|3765.1|3759.1|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|23
1606833470000|2020-12-01 14:37:50|3764.5|3758.5|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|16
1606833480000|2020-12-01 14:38:00|3765.1|3759.1|3765.6|3759.6|3765.6|3759.6|3764.6|3758.6|23
1606833490000|2020-12-01 14:38:10|3765.7|3759.7|3767.2|3761.2|3767.2|3761.2|3765.7|3759.7|9
1606833500000|2020-12-01 14:38:20|3766.2|3760.2|3767.1|3761.1|3768.2|3762.2|3766.2|3760.2|45
1606833510000|2020-12-01 14:38:30|3766.7|3760.7|3768.1|3762.1|3768.1|3762.1|3766.7|3760.7|24
1606833520000|2020-12-01 14:38:40|3769.1|3763.1|3768.1|3762.1|3769.2|3763.2|3768.1|3762.1|51
1606833530000|2020-12-01 14:38:50|3768.2|3762.2|3768.2|3762.2|3768.6|3762.6|3768.1|3762.1|17
1606833540000|2020-12-01 14:39:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|18
1606833550000|2020-12-01 14:39:10|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3768.7|3762.7|14
1606833560000|2020-12-01 14:39:20|3769.7|3763.7|3770.2|3764.2|3770.7|3764.7|3769.2|3763.2|16
1606833570000|2020-12-01 14:39:30|3769.7|3763.7|3769.7|3763.7|3770.2|3764.2|3769.2|3763.2|4
1606833580000|2020-12-01 14:39:40|3770.2|3764.2|3771.2|3765.2|3771.2|3765.2|3769.7|3763.7|9
1606833590000|2020-12-01 14:39:50|||||||||29
1606833600000|2020-12-01 14:40:00|3772.2|3766.2|3775.2|3769.2|3775.2|3769.2|3772.2|3766.2|31
1606833610000|2020-12-01 14:40:10|3775.4|3769.4|3775.4|3769.4|3775.5|3769.5|3775.4|3769.4|46
1606833620000|2020-12-01 14:40:20|3774.4|3768.4|3775.4|3769.4|3775.9|3769.9|3774.4|3768.4|18
1606833630000|2020-12-01 14:40:30|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3775.4|3769.4|9
1606833640000|2020-12-01 14:40:40|||||||||10
1606833650000|2020-12-01 14:40:50|3777.4|3771.4|3777.4|3771.4|3778.4|3772.4|3777.4|3771.4|18
1606833660000|2020-12-01 14:41:00|3777.9|3771.9|3778.4|3772.4|3778.4|3772.4|3777.9|3771.9|16
1606833670000|2020-12-01 14:41:10|3777.4|3771.4|3775.4|3769.4|3777.4|3771.4|3775.4|3769.4|34
1606833680000|2020-12-01 14:41:20|3775.9|3769.9|3777.2|3771.2|3777.2|3771.2|3775.2|3769.2|13
1606833690000|2020-12-01 14:41:30|3777.4|3771.4|3778.2|3772.2|3778.2|3772.2|3777.4|3771.4|2
1606833700000|2020-12-01 14:41:40|3779.2|3773.2|3777.3|3771.3|3779.2|3773.2|3776.3|3770.3|14
1606833710000|2020-12-01 14:41:50|3777.4|3771.4|3776.4|3770.4|3777.4|3771.4|3776.4|3770.4|7
1606833720000|2020-12-01 14:42:00|3776.9|3770.9|3778.4|3772.4|3779.4|3773.4|3776.9|3770.9|42
1606833730000|2020-12-01 14:42:10|3777.9|3771.9|3776.9|3770.9|3778.4|3772.4|3776.9|3770.9|18
1606833740000|2020-12-01 14:42:20|3776.4|3770.4|3775.4|3769.4|3776.4|3770.4|3775.4|3769.4|24
1606833750000|2020-12-01 14:42:30|3775.9|3769.9|3777.4|3771.4|3777.4|3771.4|3775.9|3769.9|47
1606833760000|2020-12-01 14:42:40|3777.2|3771.2|3776.2|3770.2|3777.2|3771.2|3776.2|3770.2|8
1606833770000|2020-12-01 14:42:50|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|1
1606833780000|2020-12-01 14:43:00|3775.1|3769.1|3772.2|3766.2|3775.1|3769.1|3772.2|3766.2|97
1606833790000|2020-12-01 14:43:10|3772.1|3766.1|3772.2|3766.2|3772.2|3766.2|3771.2|3765.2|13
1606833800000|2020-12-01 14:43:20|3771.7|3765.7|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|9
1606833810000|2020-12-01 14:43:30|3772.2|3766.2|3771.2|3765.2|3772.2|3766.2|3771.2|3765.2|29
1606833820000|2020-12-01 14:43:40|3769.2|3763.2|3768|3762|3769.2|3763.2|3767.5|3761.5|6
1606833830000|2020-12-01 14:43:50|3769|3763|3769|3763|3769|3763|3768.5|3762.5|22
1606833840000|2020-12-01 14:44:00|3770|3764|3765.4|3759.4|3771|3765|3765.4|3759.4|29
1606833850000|2020-12-01 14:44:10|3764.9|3758.9|3762.4|3756.4|3764.9|3758.9|3760.9|3754.9|18
1606833860000|2020-12-01 14:44:20|3762.8|3756.8|3761.9|3755.9|3762.9|3756.9|3760.9|3754.9|31
1606833870000|2020-12-01 14:44:30|3760.9|3754.9|3759.9|3753.9|3761.9|3755.9|3759.9|3753.9|10
1606833880000|2020-12-01 14:44:40|3760.4|3754.4|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|6
1606833890000|2020-12-01 14:44:50|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|28
1606833900000|2020-12-01 14:45:00|3761.4|3755.4|3762.9|3756.9|3762.9|3756.9|3761.4|3755.4|17
1606833910000|2020-12-01 14:45:10|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|35
1606833920000|2020-12-01 14:45:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|12
1606833930000|2020-12-01 14:45:30|3763.8|3757.8|3764.9|3758.9|3764.9|3758.9|3762.4|3756.4|15
1606833940000|2020-12-01 14:45:40|3765.4|3759.4|3764.9|3758.9|3765.5|3759.5|3764.9|3758.9|24
1606833950000|2020-12-01 14:45:50|3765.9|3759.9|3765.9|3759.9|3766.4|3760.4|3764.9|3758.9|6
1606833960000|2020-12-01 14:46:00|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3764.9|3758.9|10
1606833970000|2020-12-01 14:46:10|3766.3|3760.3|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|4
1606833980000|2020-12-01 14:46:20|3765.4|3759.4|3768.4|3762.4|3768.4|3762.4|3764.9|3758.9|86
1606833990000|2020-12-01 14:46:30|3768.9|3762.9|3770.4|3764.4|3770.4|3764.4|3768.9|3762.9|0
1606834000000|2020-12-01 14:46:40|3769.9|3763.9|3769.9|3763.9|3770.9|3764.9|3769.9|3763.9|4
1606834010000|2020-12-01 14:46:50|3770.1|3764.1|3773.9|3767.9|3773.9|3767.9|3770.1|3764.1|19
1606834020000|2020-12-01 14:47:00|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3771.9|3765.9|19
1606834030000|2020-12-01 14:47:10|3771.9|3765.9|3771.4|3765.4|3771.9|3765.9|3770.9|3764.9|19
1606834040000|2020-12-01 14:47:20|3771.9|3765.9|3773.4|3767.4|3773.4|3767.4|3771.9|3765.9|2
1606834050000|2020-12-01 14:47:30|3774.9|3768.9|3775.4|3769.4|3775.4|3769.4|3774.9|3768.9|36
1606834060000|2020-12-01 14:47:40|3774.9|3768.9|3773.9|3767.9|3774.9|3768.9|3773.9|3767.9|31
1606834070000|2020-12-01 14:47:50|3773.5|3767.5|3773.9|3767.9|3773.9|3767.9|3772.9|3766.9|12
1606834080000|2020-12-01 14:48:00|3772.9|3766.9|3772.4|3766.4|3773.9|3767.9|3772.4|3766.4|30
1606834090000|2020-12-01 14:48:10|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|5
1606834100000|2020-12-01 14:48:20|3771.9|3765.9|3770.9|3764.9|3771.9|3765.9|3770.9|3764.9|14
1606834110000|2020-12-01 14:48:30|3771.4|3765.4|3771.9|3765.9|3771.9|3765.9|3771.4|3765.4|4
1606834120000|2020-12-01 14:48:40|3771.4|3765.4|3772.9|3766.9|3772.9|3766.9|3771.4|3765.4|7
1606834130000|2020-12-01 14:48:50|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|3773.4|3767.4|4
1606834140000|2020-12-01 14:49:00|3773.9|3767.9|3772.9|3766.9|3773.9|3767.9|3772.9|3766.9|10
1606834150000|2020-12-01 14:49:10|3772.8|3766.8|3772.9|3766.9|3772.9|3766.9|3772.4|3766.4|7
1606834160000|2020-12-01 14:49:20|3772.8|3766.8|3772.4|3766.4|3772.8|3766.8|3772.4|3766.4|5
1606834170000|2020-12-01 14:49:30|3772.8|3766.8|3773.9|3767.9|3773.9|3767.9|3772.8|3766.8|9
1606834180000|2020-12-01 14:49:40|3773|3767|3772.9|3766.9|3773.4|3767.4|3772.4|3766.4|18
1606834190000|2020-12-01 14:49:50|3772.7|3766.7|3770.2|3764.2|3772.7|3766.7|3769.7|3763.7|56
1606834200000|2020-12-01 14:50:00|3770.7|3764.7|3771.2|3765.2|3771.7|3765.7|3770.2|3764.2|7
1606834210000|2020-12-01 14:50:10|3771.7|3765.7|3772.7|3766.7|3773.2|3767.2|3770.8|3764.8|19
1606834220000|2020-12-01 14:50:20|3772.8|3766.8|3772.7|3766.7|3773.7|3767.7|3772.7|3766.7|3
1606834230000|2020-12-01 14:50:30|3771.7|3765.7|3772.7|3766.7|3772.8|3766.8|3770.7|3764.7|50
1606834240000|2020-12-01 14:50:40|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|14
1606834250000|2020-12-01 14:50:50|3771.2|3765.2|3770.5|3764.5|3771.2|3765.2|3770.5|3764.5|12
1606834260000|2020-12-01 14:51:00|3770|3764|3769.7|3763.7|3770.7|3764.7|3769.5|3763.5|17
1606834270000|2020-12-01 14:51:10|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|6
1606834280000|2020-12-01 14:51:20|3770.1|3764.1|3769.7|3763.7|3770.7|3764.7|3769.7|3763.7|21
1606834290000|2020-12-01 14:51:30|3770.5|3764.5|3770.2|3764.2|3770.5|3764.5|3770.2|3764.2|4
1606834300000|2020-12-01 14:51:40|3770.6|3764.6|3771.7|3765.7|3771.7|3765.7|3769.7|3763.7|9
1606834310000|2020-12-01 14:51:50|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|36
1606834320000|2020-12-01 14:52:00|3772.7|3766.7|3773.7|3767.7|3773.7|3767.7|3772.7|3766.7|42
1606834330000|2020-12-01 14:52:10|3774.7|3768.7|3774.7|3768.7|3775.7|3769.7|3774.7|3768.7|29
1606834340000|2020-12-01 14:52:20|3774.6|3768.6|3774.7|3768.7|3774.7|3768.7|3773.7|3767.7|3
1606834350000|2020-12-01 14:52:30|3775.7|3769.7|3776.7|3770.7|3776.7|3770.7|3775.2|3769.2|7
1606834360000|2020-12-01 14:52:40|3776.8|3770.8|3777.2|3771.2|3777.7|3771.7|3776.7|3770.7|20
1606834370000|2020-12-01 14:52:50|3777.6|3771.6|3778.7|3772.7|3778.7|3772.7|3777.6|3771.6|38
1606834380000|2020-12-01 14:53:00|||||||||12
1606834390000|2020-12-01 14:53:10|3778.8|3772.8|3777.8|3771.8|3779.7|3773.7|3777.8|3771.8|17
1606834400000|2020-12-01 14:53:20|3778.8|3772.8|3779.8|3773.8|3779.8|3773.8|3778.7|3772.7|12
1606834410000|2020-12-01 14:53:30|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|9
1606834420000|2020-12-01 14:53:40|3780.7|3774.7|3779.8|3773.8|3780.8|3774.8|3779.8|3773.8|10
1606834430000|2020-12-01 14:53:50|3779.5|3773.5|3777.8|3771.8|3779.5|3773.5|3777.8|3771.8|10
1606834440000|2020-12-01 14:54:00|3777.3|3771.3|3776.3|3770.3|3777.3|3771.3|3775.8|3769.8|26
1606834450000|2020-12-01 14:54:10|3776.7|3770.7|3776.8|3770.8|3776.8|3770.8|3776.7|3770.7|1
1606834460000|2020-12-01 14:54:20|3776.9|3770.9|3776.3|3770.3|3776.9|3770.9|3776.3|3770.3|22
1606834470000|2020-12-01 14:54:30|3775.9|3769.9|3776.3|3770.3|3776.8|3770.8|3775.8|3769.8|3
1606834480000|2020-12-01 14:54:40|3776.7|3770.7|3776.7|3770.7|3776.8|3770.8|3776.2|3770.2|10
1606834490000|2020-12-01 14:54:50|||||||||11
1606834500000|2020-12-01 14:55:00|3777.2|3771.2|3777.7|3771.7|3777.7|3771.7|3776.7|3770.7|19
1606834510000|2020-12-01 14:55:10|3777.3|3771.3|3777.7|3771.7|3777.7|3771.7|3776.7|3770.7|2
1606834520000|2020-12-01 14:55:20|3777.2|3771.2|3777.7|3771.7|3777.7|3771.7|3777.2|3771.2|6
1606834530000|2020-12-01 14:55:30|3777.2|3771.2|3777.3|3771.3|3777.3|3771.3|3776.7|3770.7|2
1606834540000|2020-12-01 14:55:40|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3776.7|3770.7|20
1606834550000|2020-12-01 14:55:50|||||||||10
1606834560000|2020-12-01 14:56:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|32
1606834570000|2020-12-01 14:56:10|||||||||2
1606834580000|2020-12-01 14:56:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|12
1606834590000|2020-12-01 14:56:30|3780.2|3774.2|3779.2|3773.2|3780.7|3774.7|3778.7|3772.7|17
1606834600000|2020-12-01 14:56:40|3779.3|3773.3|3779.7|3773.7|3779.7|3773.7|3779.3|3773.3|10
1606834610000|2020-12-01 14:56:50|3779.9|3773.9|3780.7|3774.7|3780.7|3774.7|3779.9|3773.9|15
1606834620000|2020-12-01 14:57:00|3780.2|3774.2|3779.7|3773.7|3780.7|3774.7|3779.7|3773.7|52
1606834630000|2020-12-01 14:57:10|3779.8|3773.8|3780.7|3774.7|3780.7|3774.7|3779.8|3773.8|3
1606834650000|2020-12-01 14:57:30|3780.2|3774.2|3780.2|3774.2|3780.7|3774.7|3779.7|3773.7|13
1606834660000|2020-12-01 14:57:40|3779.8|3773.8|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|5
1606834670000|2020-12-01 14:57:50|3780.3|3774.3|3779.7|3773.7|3780.7|3774.7|3779.7|3773.7|34
1606834680000|2020-12-01 14:58:00|||||||||32
1606834690000|2020-12-01 14:58:10|3779.8|3773.8|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|10
1606834700000|2020-12-01 14:58:20|3780.3|3774.3|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|8
1606834710000|2020-12-01 14:58:30|3780.2|3774.2|3780.2|3774.2|3780.7|3774.7|3779.8|3773.8|4
1606834720000|2020-12-01 14:58:40|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|9
1606834730000|2020-12-01 14:58:50|3780.8|3774.8|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|17
1606834740000|2020-12-01 14:59:00|3780.8|3774.8|3781.2|3775.2|3781.7|3775.7|3780.8|3774.8|9
1606834750000|2020-12-01 14:59:10|3780.8|3774.8|3782.7|3776.7|3782.7|3776.7|3780.8|3774.8|8
1606834760000|2020-12-01 14:59:20|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|14
1606834770000|2020-12-01 14:59:30|3781.7|3775.7|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|11
1606834780000|2020-12-01 14:59:40|||||||||1
1606834790000|2020-12-01 14:59:50|||||||||8
1606834800000|2020-12-01 15:00:00|3781.8|3775.8|3781.7|3775.7|3782.7|3776.7|3781.7|3775.7|17
1606834810000|2020-12-01 15:00:10|3781.8|3775.8|3782.7|3776.7|3782.7|3776.7|3781.8|3775.8|12
1606834820000|2020-12-01 15:00:20|||||||||2
1606834830000|2020-12-01 15:00:30|3781.7|3775.7|3779.7|3773.7|3781.7|3775.7|3779.7|3773.7|35
1606834840000|2020-12-01 15:00:40|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|52
1606834850000|2020-12-01 15:00:50|3780.6|3774.6|3777.2|3771.2|3780.6|3774.6|3777.2|3771.2|35
1606834860000|2020-12-01 15:01:00|3777.3|3771.3|3777.2|3771.2|3777.7|3771.7|3777.2|3771.2|5
1606834870000|2020-12-01 15:01:10|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|6
1606834880000|2020-12-01 15:01:20|3776.2|3770.2|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|9
1606834890000|2020-12-01 15:01:30|3775.7|3769.7|3774.7|3768.7|3775.7|3769.7|3774.7|3768.7|4
1606834900000|2020-12-01 15:01:40|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|8
1606834910000|2020-12-01 15:01:50|3774.2|3768.2|3772.7|3766.7|3774.2|3768.2|3772.7|3766.7|6
1606834920000|2020-12-01 15:02:00|3773.6|3767.6|3773.7|3767.7|3774.7|3768.7|3773.6|3767.6|42
1606834930000|2020-12-01 15:02:10|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|9
1606834940000|2020-12-01 15:02:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|21
1606834950000|2020-12-01 15:02:30|3773.2|3767.2|3771.7|3765.7|3773.7|3767.7|3771.7|3765.7|33
1606834960000|2020-12-01 15:02:40|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|5
1606834970000|2020-12-01 15:02:50|||||||||5
1606834980000|2020-12-01 15:03:00|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|22
1606834990000|2020-12-01 15:03:10|3769.8|3763.8|3771.7|3765.7|3771.7|3765.7|3769.8|3763.8|15
1606835000000|2020-12-01 15:03:20|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|2
1606835010000|2020-12-01 15:03:30|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3771.7|3765.7|23
1606835020000|2020-12-01 15:03:40|3772.9|3766.9|3773.7|3767.7|3773.8|3767.8|3772.9|3766.9|12
1606835030000|2020-12-01 15:03:50|3772.7|3766.7|3773.7|3767.7|3773.7|3767.7|3772.7|3766.7|5
1606835040000|2020-12-01 15:04:00|3772.9|3766.9|3772.7|3766.7|3772.9|3766.9|3772.7|3766.7|9
1606835060000|2020-12-01 15:04:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|18
1606835070000|2020-12-01 15:04:30|3771.8|3765.8|3768.7|3762.7|3771.8|3765.8|3768.7|3762.7|16
1606835080000|2020-12-01 15:04:40|3768.9|3762.9|3768.7|3762.7|3768.9|3762.9|3768.7|3762.7|5
1606835090000|2020-12-01 15:04:50|3767.7|3761.7|3766.7|3760.7|3767.7|3761.7|3765.7|3759.7|65
1606835100000|2020-12-01 15:05:00|3766.6|3760.6|3765.7|3759.7|3766.6|3760.6|3765.2|3759.2|43
1606835110000|2020-12-01 15:05:10|3765.3|3759.3|3764.7|3758.7|3765.7|3759.7|3764.7|3758.7|1
1606835120000|2020-12-01 15:05:20|3763.7|3757.7|3763.7|3757.7|3764.2|3758.2|3763.7|3757.7|14
1606835130000|2020-12-01 15:05:30|3762.7|3756.7|3763.7|3757.7|3763.7|3757.7|3762.7|3756.7|11
1606835140000|2020-12-01 15:05:40|3763.3|3757.3|3763.7|3757.7|3763.7|3757.7|3763.2|3757.2|4
1606835150000|2020-12-01 15:05:50|3762.9|3756.9|3762.7|3756.7|3763.2|3757.2|3762.7|3756.7|7
1606835160000|2020-12-01 15:06:00|3761.7|3755.7|3763.7|3757.7|3763.7|3757.7|3761.7|3755.7|27
1606835170000|2020-12-01 15:06:10|3764.2|3758.2|3764.7|3758.7|3764.7|3758.7|3764.2|3758.2|28
1606835180000|2020-12-01 15:06:20|3764.3|3758.3|3763.7|3757.7|3764.7|3758.7|3763.7|3757.7|0
1606835190000|2020-12-01 15:06:30|||||||||18
1606835200000|2020-12-01 15:06:40|3763.8|3757.8|3764.2|3758.2|3764.7|3758.7|3763.8|3757.8|12
1606835210000|2020-12-01 15:06:50|3763.7|3757.7|3761.7|3755.7|3763.7|3757.7|3761.7|3755.7|1
1606835230000|2020-12-01 15:07:10|3762.2|3756.2|3761.7|3755.7|3762.2|3756.2|3761.7|3755.7|12
1606835240000|2020-12-01 15:07:20|3762.2|3756.2|3761.7|3755.7|3762.2|3756.2|3761.7|3755.7|3
1606835250000|2020-12-01 15:07:30|||||||||5
1606835260000|2020-12-01 15:07:40|||||||||23
1606835270000|2020-12-01 15:07:50|3762.6|3756.6|3761.7|3755.7|3762.7|3756.7|3761.7|3755.7|27
1606835280000|2020-12-01 15:08:00|3761.9|3755.9|3763.2|3757.2|3763.2|3757.2|3761.9|3755.9|9
1606835290000|2020-12-01 15:08:10|3763.7|3757.7|3764.7|3758.7|3764.7|3758.7|3763.7|3757.7|8
1606835300000|2020-12-01 15:08:20|3764.9|3758.9|3765.7|3759.7|3765.7|3759.7|3764.9|3758.9|4
1606835310000|2020-12-01 15:08:30|3765.2|3759.2|3761.7|3755.7|3765.2|3759.2|3761.7|3755.7|41
1606835320000|2020-12-01 15:08:40|3762.7|3756.7|3762.2|3756.2|3762.7|3756.7|3762.2|3756.2|7
1606835330000|2020-12-01 15:08:50|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|3761.7|3755.7|1
1606835340000|2020-12-01 15:09:00|3761.3|3755.3|3762.2|3756.2|3762.2|3756.2|3761.3|3755.3|13
1606835350000|2020-12-01 15:09:10|3762.3|3756.3|3762.7|3756.7|3762.7|3756.7|3762.3|3756.3|36
1606835360000|2020-12-01 15:09:20|3762.3|3756.3|3761.7|3755.7|3762.7|3756.7|3761.7|3755.7|9
1606835370000|2020-12-01 15:09:30|3760.9|3754.9|3761.7|3755.7|3761.7|3755.7|3760.7|3754.7|18
1606835380000|2020-12-01 15:09:40|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|5
1606835390000|2020-12-01 15:09:50|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|42
1606835400000|2020-12-01 15:10:00|3758.7|3752.7|3758.7|3752.7|3759.1|3753.1|3758.7|3752.7|25
1606835410000|2020-12-01 15:10:10|3759.5|3753.5|3759.7|3753.7|3760.7|3754.7|3759.2|3753.2|38
1606835420000|2020-12-01 15:10:20|3759.2|3753.2|3756.7|3750.7|3759.7|3753.7|3756.7|3750.7|69
1606835430000|2020-12-01 15:10:30|3756.2|3750.2|3756.7|3750.7|3757.2|3751.2|3756.2|3750.2|24
1606835440000|2020-12-01 15:10:40|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|12
1606835450000|2020-12-01 15:10:50|3755.7|3749.7|3755.3|3749.3|3755.7|3749.7|3755.3|3749.3|25
1606835460000|2020-12-01 15:11:00|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|13
1606835470000|2020-12-01 15:11:10|3754.9|3748.9|3753.9|3747.9|3754.9|3748.9|3753.9|3747.9|16
1606835480000|2020-12-01 15:11:20|3754|3748|3750.6|3744.6|3754.4|3748.4|3750.2|3744.2|38
1606835490000|2020-12-01 15:11:30|3751.1|3745.1|3750.1|3744.1|3752.1|3746.1|3749.9|3743.9|71
1606835500000|2020-12-01 15:11:40|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750|3744|65
1606835510000|2020-12-01 15:11:50|3750.6|3744.6|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|3
1606835520000|2020-12-01 15:12:00|3750.7|3744.7|3748.7|3742.7|3750.7|3744.7|3748.2|3742.2|68
1606835530000|2020-12-01 15:12:10|3747.8|3741.8|3748.7|3742.7|3748.7|3742.7|3747.8|3741.8|22
1606835540000|2020-12-01 15:12:20|3748.6|3742.6|3748.2|3742.2|3748.7|3742.7|3748.2|3742.2|10
1606835550000|2020-12-01 15:12:30|3748|3742|3748.7|3742.7|3748.7|3742.7|3748|3742|2
1606835560000|2020-12-01 15:12:40|3749.1|3743.1|3750.2|3744.2|3751.3|3745.3|3749.1|3743.1|92
1606835570000|2020-12-01 15:12:50|3749.7|3743.7|3749.7|3743.7|3750.7|3744.7|3749.7|3743.7|12
1606835580000|2020-12-01 15:13:00|3749.6|3743.6|3748.7|3742.7|3749.7|3743.7|3748.7|3742.7|15
1606835590000|2020-12-01 15:13:10|3747.8|3741.8|3747.7|3741.7|3747.8|3741.8|3747.7|3741.7|34
1606835600000|2020-12-01 15:13:20|3748.5|3742.5|3747.7|3741.7|3748.7|3742.7|3747.7|3741.7|24
1606835610000|2020-12-01 15:13:30|3748.2|3742.2|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|22
1606835620000|2020-12-01 15:13:40|3747.8|3741.8|3748.2|3742.2|3748.2|3742.2|3747.6|3741.6|26
1606835630000|2020-12-01 15:13:50|3748.6|3742.6|3749.7|3743.7|3749.7|3743.7|3748.6|3742.6|6
1606835640000|2020-12-01 15:14:00|3750.7|3744.7|3751.2|3745.2|3751.6|3745.6|3750.7|3744.7|21
1606835650000|2020-12-01 15:14:10|3750.7|3744.7|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|4
1606835660000|2020-12-01 15:14:20|3751.2|3745.2|3749.6|3743.6|3751.7|3745.7|3749.6|3743.6|19
1606835670000|2020-12-01 15:14:30|3750.1|3744.1|3751.1|3745.1|3751.1|3745.1|3750.1|3744.1|6
1606835680000|2020-12-01 15:14:40|3750.7|3744.7|3749.6|3743.6|3751.6|3745.6|3749.6|3743.6|9
1606835690000|2020-12-01 15:14:50|3748.7|3742.7|3749.1|3743.1|3749.1|3743.1|3747.6|3741.6|49
1606835700000|2020-12-01 15:15:00|3749.6|3743.6|3750.6|3744.6|3750.6|3744.6|3749.6|3743.6|25
1606835710000|2020-12-01 15:15:10|3751.1|3745.1|3749.7|3743.7|3751.1|3745.1|3749.7|3743.7|16
1606835720000|2020-12-01 15:15:20|3749.1|3743.1|3748.6|3742.6|3749.6|3743.6|3748.6|3742.6|6
1606835730000|2020-12-01 15:15:30|3748.7|3742.7|3748.6|3742.6|3749.1|3743.1|3748.6|3742.6|6
1606835740000|2020-12-01 15:15:40|3748.5|3742.5|3749.6|3743.6|3749.6|3743.6|3747.6|3741.6|46
1606835750000|2020-12-01 15:15:50|3749.5|3743.5|3748.6|3742.6|3749.6|3743.6|3748.6|3742.6|9
1606835760000|2020-12-01 15:16:00|3748.1|3742.1|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|14
1606835770000|2020-12-01 15:16:10|3748.7|3742.7|3749.6|3743.6|3749.6|3743.6|3748.7|3742.7|13
1606835780000|2020-12-01 15:16:20|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3
1606835790000|2020-12-01 15:16:30|||||||||1
1606835800000|2020-12-01 15:16:40|3750.7|3744.7|3750.6|3744.6|3750.7|3744.7|3750.6|3744.6|11
1606835810000|2020-12-01 15:16:50|3750.7|3744.7|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|10
1606835820000|2020-12-01 15:17:00|3751.7|3745.7|3751.6|3745.6|3752.6|3746.6|3751.6|3745.6|29
1606835830000|2020-12-01 15:17:10|3752.5|3746.5|3752.6|3746.6|3752.6|3746.6|3752.5|3746.5|8
1606835840000|2020-12-01 15:17:20|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|25
1606835850000|2020-12-01 15:17:30|3752.6|3746.6|3748.6|3742.6|3752.6|3746.6|3748.6|3742.6|20
1606835860000|2020-12-01 15:17:40|3748.7|3742.7|3749.6|3743.6|3749.6|3743.6|3748.7|3742.7|7
1606835870000|2020-12-01 15:17:50|3748.6|3742.6|3748.1|3742.1|3749.1|3743.1|3748.1|3742.1|78
1606835880000|2020-12-01 15:18:00|3748.2|3742.2|3748.6|3742.6|3749.1|3743.1|3748.1|3742.1|9
1606835890000|2020-12-01 15:18:10|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|4
1606835900000|2020-12-01 15:18:20|3750.6|3744.6|3749.6|3743.6|3751.6|3745.6|3749.6|3743.6|49
1606835910000|2020-12-01 15:18:30|3749.1|3743.1|3749.1|3743.1|3749.6|3743.6|3748.6|3742.6|19
1606835920000|2020-12-01 15:18:40|3748.7|3742.7|3748.6|3742.6|3749.1|3743.1|3747.6|3741.6|6
1606835930000|2020-12-01 15:18:50|3748.2|3742.2|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|61
1606835940000|2020-12-01 15:19:00|3748.5|3742.5|3747.6|3741.6|3749|3743|3747.6|3741.6|44
1606835950000|2020-12-01 15:19:10|3748.1|3742.1|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|22
1606835960000|2020-12-01 15:19:20|3748.1|3742.1|3747.6|3741.6|3748.6|3742.6|3747.6|3741.6|33
1606835970000|2020-12-01 15:19:30|3741.6|3735.6|3742.1|3736.1|3742.6|3736.6|3741.6|3735.6|113
1606835980000|2020-12-01 15:19:40|3742.2|3736.2|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|11
1606835990000|2020-12-01 15:19:50|3742.1|3736.1|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|17
1606836000000|2020-12-01 15:20:00|3741.7|3735.7|3743.6|3737.6|3743.6|3737.6|3741.6|3735.6|35
1606836010000|2020-12-01 15:20:10|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|17
1606836020000|2020-12-01 15:20:20|3744.7|3738.7|3745.6|3739.6|3745.6|3739.6|3744.7|3738.7|8
1606836030000|2020-12-01 15:20:30|||||||||9
1606836040000|2020-12-01 15:20:40|3746.6|3740.6|3745.6|3739.6|3746.6|3740.6|3745.6|3739.6|14
1606836050000|2020-12-01 15:20:50|||||||||3
1606836060000|2020-12-01 15:21:00|3744.6|3738.6|3745.9|3739.9|3745.9|3739.9|3744.6|3738.6|15
1606836070000|2020-12-01 15:21:10|3746.9|3740.9|3746.9|3740.9|3747.9|3741.9|3746.4|3740.4|24
1606836080000|2020-12-01 15:21:20|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|37
1606836090000|2020-12-01 15:21:30|3748|3742|3747.7|3741.7|3749|3743|3747.7|3741.7|23
1606836100000|2020-12-01 15:21:40|3748.7|3742.7|3748.2|3742.2|3748.7|3742.7|3748.2|3742.2|10
1606836110000|2020-12-01 15:21:50|3748.7|3742.7|3747.7|3741.7|3748.7|3742.7|3747.7|3741.7|6
1606836120000|2020-12-01 15:22:00|3748.1|3742.1|3748.2|3742.2|3748.2|3742.2|3747.7|3741.7|19
1606836130000|2020-12-01 15:22:10|3748.1|3742.1|3745.7|3739.7|3748.1|3742.1|3745.7|3739.7|11
1606836140000|2020-12-01 15:22:20|3745.6|3739.6|3745.7|3739.7|3746.7|3740.7|3744.7|3738.7|14
1606836150000|2020-12-01 15:22:30|3745.2|3739.2|3744.7|3738.7|3745.7|3739.7|3744.7|3738.7|11
1606836160000|2020-12-01 15:22:40|3744.6|3738.6|3744.2|3738.2|3744.7|3738.7|3743.7|3737.7|17
1606836170000|2020-12-01 15:22:50|3744.1|3738.1|3744.7|3738.7|3744.7|3738.7|3743.7|3737.7|4
1606836180000|2020-12-01 15:23:00|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|12
1606836190000|2020-12-01 15:23:10|||||||||1
1606836200000|2020-12-01 15:23:20|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|27
1606836210000|2020-12-01 15:23:30|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|6
1606836220000|2020-12-01 15:23:40|3744.2|3738.2|3743.7|3737.7|3744.7|3738.7|3743.7|3737.7|9
1606836230000|2020-12-01 15:23:50|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|4
1606836240000|2020-12-01 15:24:00|3742.7|3736.7|3743.2|3737.2|3743.7|3737.7|3742.7|3736.7|41
1606836250000|2020-12-01 15:24:10|3743.7|3737.7|3745.7|3739.7|3745.7|3739.7|3743.7|3737.7|29
1606836260000|2020-12-01 15:24:20|3745.2|3739.2|3746.7|3740.7|3746.7|3740.7|3745.2|3739.2|7
1606836270000|2020-12-01 15:24:30|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|6
1606836280000|2020-12-01 15:24:40|3746.7|3740.7|3745.7|3739.7|3746.7|3740.7|3745.7|3739.7|8
1606836290000|2020-12-01 15:24:50|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|8
1606836300000|2020-12-01 15:25:00|3745.2|3739.2|3744.7|3738.7|3745.7|3739.7|3744.7|3738.7|11
1606836310000|2020-12-01 15:25:10|3744.6|3738.6|3744.7|3738.7|3744.7|3738.7|3744.6|3738.6|11
1606836320000|2020-12-01 15:25:20|3744.6|3738.6|3744.6|3738.6|3744.7|3738.7|3744.6|3738.6|20
1606836330000|2020-12-01 15:25:30|3744.7|3738.7|3745.1|3739.1|3745.2|3739.2|3744.5|3738.5|34
1606836340000|2020-12-01 15:25:40|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.6|3738.6|5
1606836350000|2020-12-01 15:25:50|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3744.6|3738.6|18
1606836360000|2020-12-01 15:26:00|3745.1|3739.1|3745.7|3739.7|3746.1|3740.1|3743.7|3737.7|47
1606836370000|2020-12-01 15:26:10|||||||||5
1606836380000|2020-12-01 15:26:20|3744.8|3738.8|3745.2|3739.2|3745.2|3739.2|3744.8|3738.8|13
1606836390000|2020-12-01 15:26:30|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|5
1606836400000|2020-12-01 15:26:40|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|12
1606836410000|2020-12-01 15:26:50|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|102
1606836420000|2020-12-01 15:27:00|3743.1|3737.1|3744.1|3738.1|3744.6|3738.6|3742.6|3736.6|21
1606836430000|2020-12-01 15:27:10|3743.7|3737.7|3743.1|3737.1|3744.6|3738.6|3743.1|3737.1|11
1606836450000|2020-12-01 15:27:30|3742.7|3736.7|3743.1|3737.1|3743.1|3737.1|3742.7|3736.7|4
1606836460000|2020-12-01 15:27:40|3742.7|3736.7|3743.1|3737.1|3743.1|3737.1|3742.7|3736.7|1
1606836470000|2020-12-01 15:27:50|3742.7|3736.7|3742.6|3736.6|3742.7|3736.7|3742.6|3736.6|3
1606836480000|2020-12-01 15:28:00|3742.7|3736.7|3743.1|3737.1|3743.1|3737.1|3742.6|3736.6|6
1606836490000|2020-12-01 15:28:10|3743.5|3737.5|3741.6|3735.6|3743.5|3737.5|3741.6|3735.6|47
1606836500000|2020-12-01 15:28:20|||||||||12
1606836510000|2020-12-01 15:28:30|||||||||1
1606836520000|2020-12-01 15:28:40|||||||||4
1606836530000|2020-12-01 15:28:50|||||||||44
1606836540000|2020-12-01 15:29:00|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3741.7|3735.7|24
1606836550000|2020-12-01 15:29:10|3742|3736|3741.6|3735.6|3742|3736|3741.6|3735.6|44
1606836560000|2020-12-01 15:29:20|||||||||4
1606836570000|2020-12-01 15:29:30|3741.7|3735.7|3742.6|3736.6|3742.6|3736.6|3741.7|3735.7|12
1606836580000|2020-12-01 15:29:40|3743.1|3737.1|3742.6|3736.6|3743.1|3737.1|3742.6|3736.6|6
1606836590000|2020-12-01 15:29:50|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|3743.1|3737.1|2
1606836600000|2020-12-01 15:30:00|3743.5|3737.5|3741.6|3735.6|3743.6|3737.6|3741.6|3735.6|90
1606836610000|2020-12-01 15:30:10|||||||||17
1606836620000|2020-12-01 15:30:20|||||||||5
1606836630000|2020-12-01 15:30:30|||||||||1
1606836640000|2020-12-01 15:30:40|||||||||10
1606836650000|2020-12-01 15:30:50|||||||||22
1606836660000|2020-12-01 15:31:00|||||||||7
1606836670000|2020-12-01 15:31:10|3742.1|3736.1|3741.6|3735.6|3742.5|3736.5|3741.6|3735.6|4
1606836680000|2020-12-01 15:31:20|3742|3736|3741.6|3735.6|3742.1|3736.1|3741.6|3735.6|1
1606836690000|2020-12-01 15:31:30|||||||||2
1606836700000|2020-12-01 15:31:40|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|3742.1|3736.1|2
1606836710000|2020-12-01 15:31:50|3742.2|3736.2|3741.6|3735.6|3742.6|3736.6|3741.6|3735.6|15
1606836720000|2020-12-01 15:32:00|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|31
1606836730000|2020-12-01 15:32:10|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|38
1606836740000|2020-12-01 15:32:20|||||||||25
1606836750000|2020-12-01 15:32:30|3739|3733|3738.5|3732.5|3739.5|3733.5|3738.5|3732.5|37
1606836760000|2020-12-01 15:32:40|3738.3|3732.3|3738.4|3732.4|3738.4|3732.4|3738.3|3732.3|154
1606836770000|2020-12-01 15:32:50|3736.3|3730.3|3734.4|3728.4|3736.4|3730.4|3734.4|3728.4|31
1606836780000|2020-12-01 15:33:00|3734.3|3728.3|3734.4|3728.4|3734.4|3728.4|3734.3|3728.3|147
1606836790000|2020-12-01 15:33:10|3734.5|3728.5|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|16
1606836800000|2020-12-01 15:33:20|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|9
1606836810000|2020-12-01 15:33:30|3733.5|3727.5|3734.4|3728.4|3734.4|3728.4|3733.5|3727.5|12
1606836820000|2020-12-01 15:33:40|3733.9|3727.9|3733.7|3727.7|3733.9|3727.9|3733.4|3727.4|15
1606836830000|2020-12-01 15:33:50|||||||||4
1606836840000|2020-12-01 15:34:00|3733.5|3727.5|3732.4|3726.4|3733.5|3727.5|3732.4|3726.4|40
1606836850000|2020-12-01 15:34:10|3726.3|3720.3|3725|3719|3726.3|3720.3|3724.5|3718.5|57
1606836860000|2020-12-01 15:34:20|3724.9|3718.9|3724.4|3718.4|3725|3719|3723.4|3717.4|153
1606836870000|2020-12-01 15:34:30|3724.3|3718.3|3723.3|3717.3|3724.4|3718.4|3723.3|3717.3|122
1606836880000|2020-12-01 15:34:40|3722.9|3716.9|3718.9|3712.9|3722.9|3716.9|3718.9|3712.9|76
1606836890000|2020-12-01 15:34:50|3719.4|3713.4|3720.3|3714.3|3720.4|3714.4|3718.4|3712.4|72
1606836900000|2020-12-01 15:35:00|3719.8|3713.8|3718.4|3712.4|3719.8|3713.8|3717.8|3711.8|57
1606836910000|2020-12-01 15:35:10|3717.5|3711.5|3721.4|3715.4|3721.4|3715.4|3717.5|3711.5|108
1606836920000|2020-12-01 15:35:20|3721.3|3715.3|3719.9|3713.9|3721.3|3715.3|3719.9|3713.9|9
1606836930000|2020-12-01 15:35:30|3719.8|3713.8|3718.4|3712.4|3719.8|3713.8|3717.9|3711.9|38
1606836940000|2020-12-01 15:35:40|3718.3|3712.3|3720|3714|3720.4|3714.4|3718|3712|64
1606836950000|2020-12-01 15:35:50|3719.9|3713.9|3720.4|3714.4|3720.4|3714.4|3719.5|3713.5|47
1606836960000|2020-12-01 15:36:00|3720.3|3714.3|3719.4|3713.4|3720.3|3714.3|3718.4|3712.4|30
1606836970000|2020-12-01 15:36:10|3719|3713|3719.4|3713.4|3719.4|3713.4|3718.4|3712.4|42
1606836980000|2020-12-01 15:36:20|3719.9|3713.9|3720.4|3714.4|3720.9|3714.9|3718.5|3712.5|79
1606836990000|2020-12-01 15:36:30|3720.8|3714.8|3721.9|3715.9|3721.9|3715.9|3720.8|3714.8|23
1606837000000|2020-12-01 15:36:40|3721.5|3715.5|3724.4|3718.4|3724.4|3718.4|3721.5|3715.5|37
1606837010000|2020-12-01 15:36:50|3724|3718|3728|3722|3729.5|3723.5|3724|3718|106
1606837020000|2020-12-01 15:37:00|3727.5|3721.5|3731.6|3725.6|3731.6|3725.6|3726.6|3720.6|96
1606837030000|2020-12-01 15:37:10|3731.5|3725.5|3732.6|3726.6|3733.7|3727.7|3731.1|3725.1|98
1606837040000|2020-12-01 15:37:20|3732.5|3726.5|3728.5|3722.5|3732.5|3726.5|3728.5|3722.5|72
1606837050000|2020-12-01 15:37:30|3728.6|3722.6|3729.6|3723.6|3729.6|3723.6|3727.6|3721.6|62
1606837060000|2020-12-01 15:37:40|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|8
1606837070000|2020-12-01 15:37:50|3729.6|3723.6|3730.5|3724.5|3730.5|3724.5|3729|3723|16
1606837080000|2020-12-01 15:38:00|3730|3724|3731.5|3725.5|3731.5|3725.5|3730|3724|18
1606837090000|2020-12-01 15:38:10|3732|3726|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|3
1606837100000|2020-12-01 15:38:20|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|5
1606837110000|2020-12-01 15:38:30|3732.5|3726.5|3732.1|3726.1|3732.5|3726.5|3731.6|3725.6|8
1606837120000|2020-12-01 15:38:40|3732.5|3726.5|3731.6|3725.6|3732.6|3726.6|3731.6|3725.6|7
1606837130000|2020-12-01 15:38:50|3731.1|3725.1|3729.5|3723.5|3731.1|3725.1|3729.5|3723.5|34
1606837140000|2020-12-01 15:39:00|||||||||8
1606837150000|2020-12-01 15:39:10|||||||||4
1606837160000|2020-12-01 15:39:20|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|3729.4|3723.4|1
1606837170000|2020-12-01 15:39:30|3730.3|3724.3|3731.5|3725.5|3731.5|3725.5|3730.3|3724.3|38
1606837180000|2020-12-01 15:39:40|3732|3726|3732.5|3726.5|3732.5|3726.5|3732|3726|8
1606837190000|2020-12-01 15:39:50|3732|3726|3732.5|3726.5|3732.5|3726.5|3732|3726|13
1606837200000|2020-12-01 15:40:00|3732.6|3726.6|3733|3727|3733.5|3727.5|3732.5|3726.5|26
1606837210000|2020-12-01 15:40:10|3733.5|3727.5|3733|3727|3733.5|3727.5|3732.5|3726.5|16
1606837220000|2020-12-01 15:40:20|3733.4|3727.4|3733.5|3727.5|3733.5|3727.5|3733.4|3727.4|0
1606837230000|2020-12-01 15:40:30|3732.5|3726.5|3732.5|3726.5|3733.5|3727.5|3732.5|3726.5|26
1606837240000|2020-12-01 15:40:40|||||||||5
1606837250000|2020-12-01 15:40:50|3733|3727|3732.5|3726.5|3733|3727|3732.5|3726.5|8
1606837260000|2020-12-01 15:41:00|3731.5|3725.5|3729.5|3723.5|3731.5|3725.5|3729.5|3723.5|25
1606837270000|2020-12-01 15:41:10|||||||||1
1606837280000|2020-12-01 15:41:20|||||||||8
1606837290000|2020-12-01 15:41:30|3730.3|3724.3|3730.5|3724.5|3730.5|3724.5|3730.3|3724.3|63
1606837300000|2020-12-01 15:41:40|3730|3724|3731|3725|3731|3725|3730|3724|39
1606837310000|2020-12-01 15:41:50|3731.4|3725.4|3729.5|3723.5|3731.5|3725.5|3729.5|3723.5|57
1606837320000|2020-12-01 15:42:00|3729.4|3723.4|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|32
1606837330000|2020-12-01 15:42:10|3728.5|3722.5|3730.5|3724.5|3730.5|3724.5|3728.5|3722.5|43
1606837340000|2020-12-01 15:42:20|3730|3724|3730.5|3724.5|3730.5|3724.5|3730|3724|4
1606837350000|2020-12-01 15:42:30|3730.6|3724.6|3731.5|3725.5|3731.5|3725.5|3730.6|3724.6|4
1606837360000|2020-12-01 15:42:40|3730|3724|3730|3724|3730.5|3724.5|3729.5|3723.5|14
1606837370000|2020-12-01 15:42:50|3730.4|3724.4|3731|3725|3731|3725|3730.4|3724.4|19
1606837380000|2020-12-01 15:43:00|3730.5|3724.5|3730.5|3724.5|3731|3725|3730.5|3724.5|1
1606837390000|2020-12-01 15:43:10|3731|3725|3731.5|3725.5|3731.5|3725.5|3731|3725|20
1606837400000|2020-12-01 15:43:20|3732.3|3726.3|3733.5|3727.5|3733.5|3727.5|3732|3726|63
1606837410000|2020-12-01 15:43:30|||||||||14
1606837420000|2020-12-01 15:43:40|3733.6|3727.6|3734.5|3728.5|3734.5|3728.5|3733.5|3727.5|22
1606837430000|2020-12-01 15:43:50|||||||||14
1606837440000|2020-12-01 15:44:00|3735|3729|3734.5|3728.5|3735.4|3729.4|3734.5|3728.5|28
1606837450000|2020-12-01 15:44:10|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|3734.6|3728.6|0
1606837460000|2020-12-01 15:44:20|3734.2|3728.2|3734.1|3728.1|3734.6|3728.6|3733.6|3727.6|23
1606837470000|2020-12-01 15:44:30|3734.2|3728.2|3733.6|3727.6|3734.2|3728.2|3733.6|3727.6|35
1606837490000|2020-12-01 15:44:50|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|3734.1|3728.1|8
1606837500000|2020-12-01 15:45:00|3734.2|3728.2|3733.6|3727.6|3734.2|3728.2|3732.6|3726.6|13
1606837510000|2020-12-01 15:45:10|3733.7|3727.7|3734.6|3728.6|3734.6|3728.6|3733.7|3727.7|6
1606837520000|2020-12-01 15:45:20|3735.1|3729.1|3734.6|3728.6|3735.2|3729.2|3734.6|3728.6|7
1606837530000|2020-12-01 15:45:30|3734.2|3728.2|3733.6|3727.6|3734.6|3728.6|3733.6|3727.6|22
1606837540000|2020-12-01 15:45:40|3733.1|3727.1|3733.1|3727.1|3733.6|3727.6|3733|3727|12
1606837550000|2020-12-01 15:45:50|3733.2|3727.2|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|8
1606837560000|2020-12-01 15:46:00|3733.5|3727.5|3733.1|3727.1|3733.6|3727.6|3733|3727|11
1606837570000|2020-12-01 15:46:10|3733.5|3727.5|3733.1|3727.1|3733.6|3727.6|3733.1|3727.1|8
1606837580000|2020-12-01 15:46:20|3733.5|3727.5|3732.6|3726.6|3733.5|3727.5|3732.6|3726.6|2
1606837590000|2020-12-01 15:46:30|3732.1|3726.1|3732.6|3726.6|3732.6|3726.6|3731.6|3725.6|30
1606837600000|2020-12-01 15:46:40|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|10
1606837610000|2020-12-01 15:46:50|3733|3727|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|4
1606837620000|2020-12-01 15:47:00|3733|3727|3733.6|3727.6|3734.1|3728.1|3732.7|3726.7|34
1606837630000|2020-12-01 15:47:10|3733.2|3727.2|3734.1|3728.1|3734.1|3728.1|3733.2|3727.2|18
1606837640000|2020-12-01 15:47:20|3733.7|3727.7|3733.6|3727.6|3733.7|3727.7|3733.1|3727.1|4
1606837650000|2020-12-01 15:47:30|3733.7|3727.7|3733.6|3727.6|3733.7|3727.7|3733.5|3727.5|7
1606837660000|2020-12-01 15:47:40|3733.5|3727.5|3733.5|3727.5|3733.6|3727.6|3733.5|3727.5|5
1606837670000|2020-12-01 15:47:50|3733.1|3727.1|3733.6|3727.6|3733.6|3727.6|3733.1|3727.1|15
1606837680000|2020-12-01 15:48:00|3734.6|3728.6|3734.6|3728.6|3735.6|3729.6|3734.6|3728.6|120
1606837690000|2020-12-01 15:48:10|3735.6|3729.6|3735.1|3729.1|3736.2|3730.2|3735.1|3729.1|68
1606837700000|2020-12-01 15:48:20|3735.2|3729.2|3735.6|3729.6|3735.6|3729.6|3735.1|3729.1|6
1606837710000|2020-12-01 15:48:30|3735.7|3729.7|3736.6|3730.6|3737.1|3731.1|3735.7|3729.7|52
1606837720000|2020-12-01 15:48:40|3737|3731|3738.6|3732.6|3738.6|3732.6|3737|3731|21
1606837730000|2020-12-01 15:48:50|3738.7|3732.7|3739.1|3733.1|3739.6|3733.6|3738.6|3732.6|72
1606837740000|2020-12-01 15:49:00|3739.5|3733.5|3739.6|3733.6|3739.6|3733.6|3738.6|3732.6|38
1606837750000|2020-12-01 15:49:10|3739.7|3733.7|3738.6|3732.6|3740.2|3734.2|3738.6|3732.6|26
1606837760000|2020-12-01 15:49:20|||||||||74
1606837770000|2020-12-01 15:49:30|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|3737.6|3731.6|19
1606837780000|2020-12-01 15:49:40|3737.5|3731.5|3737.6|3731.6|3737.6|3731.6|3736.6|3730.6|38
1606837790000|2020-12-01 15:49:50|3737.5|3731.5|3737.1|3731.1|3737.6|3731.6|3737.1|3731.1|11
1606837800000|2020-12-01 15:50:00|3736.6|3730.6|3736.6|3730.6|3736.6|3730.6|3735.6|3729.6|25
1606837810000|2020-12-01 15:50:10|3737.6|3731.6|3737.6|3731.6|3738.1|3732.1|3737.6|3731.6|15
1606837820000|2020-12-01 15:50:20|3738.1|3732.1|3739.6|3733.6|3739.6|3733.6|3737.6|3731.6|19
1606837830000|2020-12-01 15:50:30|||||||||17
1606837840000|2020-12-01 15:50:40|3740|3734|3740.5|3734.5|3740.6|3734.6|3740|3734|18
1606837850000|2020-12-01 15:50:50|3740.6|3734.6|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|1
1606837860000|2020-12-01 15:51:00|3742.6|3736.6|3742.6|3736.6|3743.6|3737.6|3742.6|3736.6|63
1606837870000|2020-12-01 15:51:10|3741.6|3735.6|3742.6|3736.6|3743.1|3737.1|3741.6|3735.6|18
1606837880000|2020-12-01 15:51:20|3743.6|3737.6|3742.6|3736.6|3743.6|3737.6|3742.6|3736.6|14
1606837890000|2020-12-01 15:51:30|3743|3737|3742.6|3736.6|3743.6|3737.6|3742.6|3736.6|71
1606837900000|2020-12-01 15:51:40|3743|3737|3741.6|3735.6|3743|3737|3741.5|3735.5|12
1606837910000|2020-12-01 15:51:50|3741.7|3735.7|3741.6|3735.6|3742|3736|3741.6|3735.6|6
1606837920000|2020-12-01 15:52:00|3742.5|3736.5|3743.6|3737.6|3743.6|3737.6|3742.5|3736.5|44
1606837930000|2020-12-01 15:52:10|3743.5|3737.5|3741.6|3735.6|3743.5|3737.5|3741.6|3735.6|14
1606837940000|2020-12-01 15:52:20|3742.5|3736.5|3741.6|3735.6|3742.5|3736.5|3741.6|3735.6|9
1606837950000|2020-12-01 15:52:30|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|3740.6|3734.6|18
1606837960000|2020-12-01 15:52:40|3739.6|3733.6|3738.6|3732.6|3740.6|3734.6|3738.6|3732.6|25
1606837970000|2020-12-01 15:52:50|||||||||2
1606837980000|2020-12-01 15:53:00|3738.5|3732.5|3738.6|3732.6|3738.6|3732.6|3738.5|3732.5|6
1606837990000|2020-12-01 15:53:10|3737.6|3731.6|3738.2|3732.2|3738.6|3732.6|3737.6|3731.6|34
1606838000000|2020-12-01 15:53:20|3738.1|3732.1|3739.6|3733.6|3739.6|3733.6|3738.1|3732.1|5
1606838010000|2020-12-01 15:53:30|3739.2|3733.2|3739.6|3733.6|3739.6|3733.6|3739.1|3733.1|0
1606838020000|2020-12-01 15:53:40|3740.6|3734.6|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|10
1606838030000|2020-12-01 15:53:50|3741.1|3735.1|3741.6|3735.6|3741.6|3735.6|3740.6|3734.6|4
1606838040000|2020-12-01 15:54:00|3741.5|3735.5|3740.6|3734.6|3741.5|3735.5|3740.6|3734.6|2
1606838050000|2020-12-01 15:54:10|3740.1|3734.1|3739.6|3733.6|3740.1|3734.1|3739.6|3733.6|29
1606838060000|2020-12-01 15:54:20|3739.5|3733.5|3739.6|3733.6|3739.6|3733.6|3739|3733|13
1606838070000|2020-12-01 15:54:30|3739.5|3733.5|3734.5|3728.5|3739.5|3733.5|3734.5|3728.5|67
1606838080000|2020-12-01 15:54:40|3735|3729|3735|3729|3735.5|3729.5|3735|3729|10
1606838090000|2020-12-01 15:54:50|3735.1|3729.1|3733|3727|3735.5|3729.5|3733|3727|59
1606838100000|2020-12-01 15:55:00|3732.8|3726.8|3732.5|3726.5|3732.8|3726.8|3732.3|3726.3|12
1606838110000|2020-12-01 15:55:10|3731.6|3725.6|3733.9|3727.9|3733.9|3727.9|3731.4|3725.4|32
1606838120000|2020-12-01 15:55:20|3734|3728|3734.9|3728.9|3735.2|3729.2|3733.4|3727.4|33
1606838130000|2020-12-01 15:55:30|3734.5|3728.5|3733.5|3727.5|3734.5|3728.5|3733.4|3727.4|2
1606838140000|2020-12-01 15:55:40|3734.3|3728.3|3734.4|3728.4|3735|3729|3734.3|3728.3|17
1606838150000|2020-12-01 15:55:50|3734.8|3728.8|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|4
1606838160000|2020-12-01 15:56:00|3734.9|3728.9|3736.5|3730.5|3736.5|3730.5|3734.9|3728.9|22
1606838170000|2020-12-01 15:56:10|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1606838180000|2020-12-01 15:56:20|3736.5|3730.5|3736.5|3730.5|3737.3|3731.3|3736.5|3730.5|5
1606838190000|2020-12-01 15:56:30|3736.4|3730.4|3737.4|3731.4|3737.4|3731.4|3736.4|3730.4|5
1606838200000|2020-12-01 15:56:40|3737.9|3731.9|3738.4|3732.4|3738.4|3732.4|3737.5|3731.5|5
1606838210000|2020-12-01 15:56:50|3737.5|3731.5|3737.9|3731.9|3738.3|3732.3|3737.5|3731.5|7
1606838220000|2020-12-01 15:57:00|3737.4|3731.4|3736.4|3730.4|3737.4|3731.4|3736.4|3730.4|13
1606838230000|2020-12-01 15:57:10|3736.8|3730.8|3737.9|3731.9|3737.9|3731.9|3736.8|3730.8|8
1606838240000|2020-12-01 15:57:20|||||||||3
1606838260000|2020-12-01 15:57:40|||||||||1
1606838270000|2020-12-01 15:57:50|3737.8|3731.8|3736.5|3730.5|3737.9|3731.9|3736.5|3730.5|5
1606838280000|2020-12-01 15:58:00|3736.4|3730.4|3736|3730|3736.5|3730.5|3735.5|3729.5|22
1606838290000|2020-12-01 15:58:10|3736.9|3730.9|3738|3732|3738|3732|3736.9|3730.9|2
1606838300000|2020-12-01 15:58:20|3737.9|3731.9|3737.5|3731.5|3738|3732|3737.5|3731.5|1
1606838310000|2020-12-01 15:58:30|3738|3732|3738.5|3732.5|3738.5|3732.5|3738|3732|1
1606838320000|2020-12-01 15:58:40|3738.4|3732.4|3737.9|3731.9|3738.9|3732.9|3737.9|3731.9|17
1606838330000|2020-12-01 15:58:50|3738.4|3732.4|3738.9|3732.9|3739.4|3733.4|3738.4|3732.4|6
1606838340000|2020-12-01 15:59:00|3739.4|3733.4|3738.4|3732.4|3739.4|3733.4|3738.4|3732.4|0
1606838350000|2020-12-01 15:59:10|3738.9|3732.9|3737.4|3731.4|3738.9|3732.9|3737.4|3731.4|15
1606838360000|2020-12-01 15:59:20|3736.4|3730.4|3735.4|3729.4|3736.4|3730.4|3735.4|3729.4|14
1606838370000|2020-12-01 15:59:30|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.4|3728.4|15
1606838380000|2020-12-01 15:59:40|3735|3729|3738.4|3732.4|3738.4|3732.4|3734.9|3728.9|13
1606838390000|2020-12-01 15:59:50|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3737.4|3731.4|3
1606838400000|2020-12-01 16:00:00|3737.9|3731.9|3737.9|3731.9|3738.4|3732.4|3737.4|3731.4|38883
1606838410000|2020-12-01 16:00:10|3737.4|3731.4|3737.9|3731.9|3738.4|3732.4|3737.4|3731.4|8
1606838420000|2020-12-01 16:00:20|3738|3732|3738.4|3732.4|3738.9|3732.9|3737.9|3731.9|12
1606838430000|2020-12-01 16:00:30|3738.5|3732.5|3738.4|3732.4|3738.5|3732.5|3738.4|3732.4|10
1606838440000|2020-12-01 16:00:40|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|5
1606838450000|2020-12-01 16:00:50|3737.5|3731.5|3736.4|3730.4|3737.5|3731.5|3735.9|3729.9|12
1606838460000|2020-12-01 16:01:00|3736.9|3730.9|3736.9|3730.9|3737.4|3731.4|3736.9|3730.9|11
1606838470000|2020-12-01 16:01:10|3736.4|3730.4|3735.9|3729.9|3736.9|3730.9|3735.4|3729.4|9
1606838480000|2020-12-01 16:01:20|3735.5|3729.5|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|19
1606838490000|2020-12-01 16:01:30|3735.5|3729.5|3735.9|3729.9|3736.4|3730.4|3735.5|3729.5|13
1606838500000|2020-12-01 16:01:40|3735.5|3729.5|3735.4|3729.4|3735.5|3729.5|3734.9|3728.9|13
1606838510000|2020-12-01 16:01:50|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.5|3729.5|5
1606838520000|2020-12-01 16:02:00|3735.5|3729.5|3735.9|3729.9|3735.9|3729.9|3735.4|3729.4|6
1606838530000|2020-12-01 16:02:10|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|0
1606838540000|2020-12-01 16:02:20|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|7
1606838550000|2020-12-01 16:02:30|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|9
1606838570000|2020-12-01 16:02:50|3738.4|3732.4|3738.9|3732.9|3738.9|3732.9|3738.4|3732.4|6
1606838580000|2020-12-01 16:03:00|3738.5|3732.5|3737.9|3731.9|3738.5|3732.5|3737.4|3731.4|6
1606838590000|2020-12-01 16:03:10|3738.4|3732.4|3739.4|3733.4|3739.4|3733.4|3738.4|3732.4|2
1606838600000|2020-12-01 16:03:20|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|3738.4|3732.4|9
1606838610000|2020-12-01 16:03:30|3738.9|3732.9|3736.4|3730.4|3738.9|3732.9|3736.4|3730.4|11
1606838620000|2020-12-01 16:03:40|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.4|3729.4|23
1606838630000|2020-12-01 16:03:50|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|12
1606838640000|2020-12-01 16:04:00|3735.9|3729.9|3736.4|3730.4|3737.4|3731.4|3735.9|3729.9|35
1606838650000|2020-12-01 16:04:10|3734.4|3728.4|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|26
1606838660000|2020-12-01 16:04:20|3734.3|3728.3|3733.4|3727.4|3734.3|3728.3|3733.4|3727.4|3
1606838670000|2020-12-01 16:04:30|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3733.4|3727.4|7
1606838680000|2020-12-01 16:04:40|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|5
1606838690000|2020-12-01 16:04:50|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3732.4|3726.4|6
1606838700000|2020-12-01 16:05:00|3733.3|3727.3|3734.4|3728.4|3734.4|3728.4|3732.4|3726.4|22
1606838710000|2020-12-01 16:05:10|3734.9|3728.9|3735.9|3729.9|3735.9|3729.9|3734.9|3728.9|6
1606838720000|2020-12-01 16:05:20|3735.4|3729.4|3736.4|3730.4|3736.4|3730.4|3735.4|3729.4|1
1606838730000|2020-12-01 16:05:30|3736.3|3730.3|3736.9|3730.9|3737.3|3731.3|3735.4|3729.4|8
1606838740000|2020-12-01 16:05:40|3737.4|3731.4|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|4
1606838750000|2020-12-01 16:05:50|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|12
1606838760000|2020-12-01 16:06:00|3736.4|3730.4|3737.9|3731.9|3738.4|3732.4|3736.4|3730.4|10
1606838770000|2020-12-01 16:06:10|3738.4|3732.4|3739.4|3733.4|3739.4|3733.4|3738.4|3732.4|6
1606838780000|2020-12-01 16:06:20|3738.9|3732.9|3738.4|3732.4|3738.9|3732.9|3738.4|3732.4|3
1606838790000|2020-12-01 16:06:30|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|48
1606838800000|2020-12-01 16:06:40|3740.9|3734.9|3740.4|3734.4|3741.4|3735.4|3740.4|3734.4|18
1606838810000|2020-12-01 16:06:50|3740.9|3734.9|3743.4|3737.4|3743.4|3737.4|3740.4|3734.4|18
1606838820000|2020-12-01 16:07:00|3743.9|3737.9|3743.9|3737.9|3744.4|3738.4|3743.4|3737.4|17
1606838830000|2020-12-01 16:07:10|3744.3|3738.3|3743.9|3737.9|3744.9|3738.9|3743.9|3737.9|22
1606838840000|2020-12-01 16:07:20|3744.4|3738.4|3744.9|3738.9|3745.4|3739.4|3744.4|3738.4|18
1606838850000|2020-12-01 16:07:30|3744.4|3738.4|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|2
1606838860000|2020-12-01 16:07:40|3746.3|3740.3|3745.4|3739.4|3746.4|3740.4|3745.4|3739.4|18
1606838870000|2020-12-01 16:07:50|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|12
1606838880000|2020-12-01 16:08:00|3745.5|3739.5|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|2
1606838890000|2020-12-01 16:08:10|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|11
1606838900000|2020-12-01 16:08:20|3745.4|3739.4|3746.4|3740.4|3746.4|3740.4|3745.4|3739.4|6
1606838910000|2020-12-01 16:08:30|3746.3|3740.3|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|3
1606838920000|2020-12-01 16:08:40|3748.4|3742.4|3747.4|3741.4|3748.4|3742.4|3747.4|3741.4|60
1606838930000|2020-12-01 16:08:50|3747.9|3741.9|3746.4|3740.4|3747.9|3741.9|3746.4|3740.4|7
1606838940000|2020-12-01 16:09:00|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|9
1606838950000|2020-12-01 16:09:10|||||||||7
1606838970000|2020-12-01 16:09:30|||||||||23
1606838980000|2020-12-01 16:09:40|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|6
1606838990000|2020-12-01 16:09:50|3745.4|3739.4|3743.4|3737.4|3745.4|3739.4|3743.4|3737.4|11
1606839010000|2020-12-01 16:10:10|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|12
1606839020000|2020-12-01 16:10:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|1
1606839030000|2020-12-01 16:10:30|||||||||1
1606839040000|2020-12-01 16:10:40|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|4
1606839050000|2020-12-01 16:10:50|3744.5|3738.5|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|5
1606839060000|2020-12-01 16:11:00|3745.4|3739.4|3744.4|3738.4|3745.4|3739.4|3743.9|3737.9|13
1606839070000|2020-12-01 16:11:10|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|3
1606839080000|2020-12-01 16:11:20|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.4|3737.4|2
1606839090000|2020-12-01 16:11:30|3743.4|3737.4|3743.4|3737.4|3743.9|3737.9|3743.4|3737.4|2
1606839110000|2020-12-01 16:11:50|3743.5|3737.5|3744.4|3738.4|3744.4|3738.4|3743.5|3737.5|4
1606839120000|2020-12-01 16:12:00|3744.6|3738.6|3748.4|3742.4|3748.4|3742.4|3744.6|3738.6|49
1606839130000|2020-12-01 16:12:10|3748.5|3742.5|3749.4|3743.4|3749.4|3743.4|3748.4|3742.4|18
1606839140000|2020-12-01 16:12:20|3749.9|3743.9|3750.4|3744.4|3750.4|3744.4|3749.4|3743.4|8
1606839150000|2020-12-01 16:12:30|3749.6|3743.6|3749.4|3743.4|3750.4|3744.4|3749.4|3743.4|22
1606839160000|2020-12-01 16:12:40|3749.5|3743.5|3749.9|3743.9|3749.9|3743.9|3749.5|3743.5|1
1606839170000|2020-12-01 16:12:50|3750|3744|3750.4|3744.4|3750.9|3744.9|3750|3744|12
1606839180000|2020-12-01 16:13:00|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|9
1606839190000|2020-12-01 16:13:10|3749.5|3743.5|3749.4|3743.4|3749.5|3743.5|3748.9|3742.9|3
1606839200000|2020-12-01 16:13:20|3749.5|3743.5|3749.4|3743.4|3749.9|3743.9|3748.9|3742.9|22
1606839210000|2020-12-01 16:13:30|3750.4|3744.4|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|12
1606839220000|2020-12-01 16:13:40|3750.5|3744.5|3749.9|3743.9|3751.4|3745.4|3749.4|3743.4|13
1606839230000|2020-12-01 16:13:50|3749.5|3743.5|3750.4|3744.4|3750.5|3744.5|3749.4|3743.4|5
1606839240000|2020-12-01 16:14:00|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3751.3|3745.3|6
1606839250000|2020-12-01 16:14:10|3750.9|3744.9|3750.9|3744.9|3751.4|3745.4|3750.9|3744.9|11
1606839260000|2020-12-01 16:14:20|3750.5|3744.5|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|0
1606839270000|2020-12-01 16:14:30|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|4
1606839280000|2020-12-01 16:14:40|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.9|3743.9|14
1606839290000|2020-12-01 16:14:50|3749.4|3743.4|3746.4|3740.4|3749.4|3743.4|3746.4|3740.4|17
1606839300000|2020-12-01 16:15:00|3745.9|3739.9|3745.4|3739.4|3746.4|3740.4|3745.4|3739.4|11
1606839310000|2020-12-01 16:15:10|3745.5|3739.5|3746.4|3740.4|3746.9|3740.9|3745.5|3739.5|11
1606839320000|2020-12-01 16:15:20|3746|3740|3744.9|3738.9|3746|3740|3744.9|3738.9|10
1606839330000|2020-12-01 16:15:30|3745.4|3739.4|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|7
1606839340000|2020-12-01 16:15:40|3745.9|3739.9|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|4
1606839350000|2020-12-01 16:15:50|3745.5|3739.5|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|2
1606839360000|2020-12-01 16:16:00|3746.4|3740.4|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|2
1606839370000|2020-12-01 16:16:10|3746.5|3740.5|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|11
1606839380000|2020-12-01 16:16:20|3745.9|3739.9|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|25
1606839390000|2020-12-01 16:16:30|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|5
1606839400000|2020-12-01 16:16:40|3745.5|3739.5|3745.9|3739.9|3745.9|3739.9|3745.5|3739.5|3
1606839410000|2020-12-01 16:16:50|3744.9|3738.9|3744.4|3738.4|3745|3739|3744.4|3738.4|90
1606839420000|2020-12-01 16:17:00|3743.4|3737.4|3741.4|3735.4|3743.4|3737.4|3741.4|3735.4|59
1606839430000|2020-12-01 16:17:10|3741.9|3735.9|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|5
1606839440000|2020-12-01 16:17:20|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|2
1606839450000|2020-12-01 16:17:30|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|9
1606839460000|2020-12-01 16:17:40|3741.5|3735.5|3742.4|3736.4|3742.4|3736.4|3741.5|3735.5|3
1606839470000|2020-12-01 16:17:50|3742|3736|3741.9|3735.9|3742|3736|3741.9|3735.9|1
1606839480000|2020-12-01 16:18:00|3742|3736|3740.9|3734.9|3742.4|3736.4|3740.9|3734.9|3
1606839490000|2020-12-01 16:18:10|3740.4|3734.4|3741.4|3735.4|3741.4|3735.4|3740.4|3734.4|46
1606839500000|2020-12-01 16:18:20|3740.9|3734.9|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|5
1606839510000|2020-12-01 16:18:30|3740.5|3734.5|3741.4|3735.4|3741.9|3735.9|3740.5|3734.5|10
1606839520000|2020-12-01 16:18:40|3741.6|3735.6|3742.4|3736.4|3742.4|3736.4|3741.6|3735.6|5
1606839530000|2020-12-01 16:18:50|3742.5|3736.5|3742.9|3736.9|3743.4|3737.4|3742.5|3736.5|11
1606839540000|2020-12-01 16:19:00|3742.4|3736.4|3743.4|3737.4|3743.4|3737.4|3742.4|3736.4|6
1606839550000|2020-12-01 16:19:10|3743|3737|3742.4|3736.4|3743|3737|3742.4|3736.4|0
1606839560000|2020-12-01 16:19:20|||||||||9
1606839570000|2020-12-01 16:19:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|0
1606839580000|2020-12-01 16:19:40|3744.4|3738.4|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|6
1606839590000|2020-12-01 16:19:50|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.4|3739.4|5
1606839600000|2020-12-01 16:20:00|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|13
1606839610000|2020-12-01 16:20:10|3744.4|3738.4|3744.9|3738.9|3744.9|3738.9|3744.4|3738.4|9
1606839620000|2020-12-01 16:20:20|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|3745.4|3739.4|0
1606839630000|2020-12-01 16:20:30|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.4|3739.4|8
1606839640000|2020-12-01 16:20:40|3746.4|3740.4|3745.9|3739.9|3746.4|3740.4|3745.4|3739.4|8
1606839650000|2020-12-01 16:20:50|3746.4|3740.4|3747.4|3741.4|3747.4|3741.4|3745.9|3739.9|13
1606839660000|2020-12-01 16:21:00|3746.9|3740.9|3746.4|3740.4|3747.4|3741.4|3746|3740|6
1606839670000|2020-12-01 16:21:10|3745.9|3739.9|3746.4|3740.4|3746.4|3740.4|3745.9|3739.9|5
1606839690000|2020-12-01 16:21:30|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3745.9|3739.9|3
1606839700000|2020-12-01 16:21:40|3745.4|3739.4|3744.9|3738.9|3745.4|3739.4|3744.9|3738.9|2
1606839710000|2020-12-01 16:21:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|4
1606839720000|2020-12-01 16:22:00|3743.9|3737.9|3742.4|3736.4|3743.9|3737.9|3742.4|3736.4|7
1606839730000|2020-12-01 16:22:10|3742.9|3736.9|3742.4|3736.4|3743.4|3737.4|3742.4|3736.4|12
1606839740000|2020-12-01 16:22:20|3742.5|3736.5|3742.9|3736.9|3742.9|3736.9|3742.5|3736.5|6
1606839760000|2020-12-01 16:22:40|||||||||1
1606839770000|2020-12-01 16:22:50|3742.4|3736.4|3741.4|3735.4|3742.4|3736.4|3741.4|3735.4|7
1606839780000|2020-12-01 16:23:00|3741.9|3735.9|3743.4|3737.4|3743.9|3737.9|3741.5|3735.5|58
1606839790000|2020-12-01 16:23:10|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|6
1606839800000|2020-12-01 16:23:20|3743.6|3737.6|3743.4|3737.4|3744.4|3738.4|3743.4|3737.4|19
1606839810000|2020-12-01 16:23:30|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.4|3737.4|3
1606839820000|2020-12-01 16:23:40|||||||||2
1606839830000|2020-12-01 16:23:50|3744|3738|3744.4|3738.4|3744.4|3738.4|3743.4|3737.4|3
1606839840000|2020-12-01 16:24:00|||||||||4
1606839850000|2020-12-01 16:24:10|3744.5|3738.5|3744.9|3738.9|3745.4|3739.4|3744.5|3738.5|11
1606839860000|2020-12-01 16:24:20|3745|3739|3746.9|3740.9|3747.4|3741.4|3745|3739|8
1606839870000|2020-12-01 16:24:30|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|1
1606839880000|2020-12-01 16:24:40|3746.9|3740.9|3745.9|3739.9|3747.4|3741.4|3745.5|3739.5|7
1606839890000|2020-12-01 16:24:50|3745.5|3739.5|3745.4|3739.4|3745.5|3739.5|3745.4|3739.4|0
1606839900000|2020-12-01 16:25:00|3744.9|3738.9|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|6
1606839910000|2020-12-01 16:25:10|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|2
1606839920000|2020-12-01 16:25:20|3744.9|3738.9|3745.4|3739.4|3745.4|3739.4|3744.9|3738.9|0
1606839930000|2020-12-01 16:25:30|3745.9|3739.9|3745.9|3739.9|3746.4|3740.4|3745.9|3739.9|10
1606839940000|2020-12-01 16:25:40|3746|3740|3745.4|3739.4|3746|3740|3745.4|3739.4|1
1606839950000|2020-12-01 16:25:50|3744.9|3738.9|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|5
1606839960000|2020-12-01 16:26:00|||||||||2
1606839970000|2020-12-01 16:26:10|||||||||3
1606839980000|2020-12-01 16:26:20|3744|3738|3742.4|3736.4|3744|3738|3742.4|3736.4|32
1606839990000|2020-12-01 16:26:30|3741.9|3735.9|3741.9|3735.9|3742.4|3736.4|3741.9|3735.9|3
1606840000000|2020-12-01 16:26:40|3742|3736|3742.4|3736.4|3742.4|3736.4|3741.9|3735.9|0
1606840010000|2020-12-01 16:26:50|3741.6|3735.6|3741.9|3735.9|3741.9|3735.9|3741.6|3735.6|17
1606840020000|2020-12-01 16:27:00|3742.4|3736.4|3744.9|3738.9|3745.4|3739.4|3742.4|3736.4|20
1606840030000|2020-12-01 16:27:10|3745|3739|3745.4|3739.4|3745.4|3739.4|3745|3739|0
1606840040000|2020-12-01 16:27:20|3746.4|3740.4|3746.4|3740.4|3746.9|3740.9|3746.4|3740.4|15
1606840050000|2020-12-01 16:27:30|3745.9|3739.9|3745.4|3739.4|3745.9|3739.9|3745.4|3739.4|4
1606840060000|2020-12-01 16:27:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|15
1606840070000|2020-12-01 16:27:50|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|19
1606840080000|2020-12-01 16:28:00|3743.4|3737.4|3742.9|3736.9|3743.4|3737.4|3742.9|3736.9|6
1606840090000|2020-12-01 16:28:10|3742.4|3736.4|3742.9|3736.9|3742.9|3736.9|3742.4|3736.4|2
1606840100000|2020-12-01 16:28:20|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|2
1606840110000|2020-12-01 16:28:30|||||||||4
1606840120000|2020-12-01 16:28:40|3743.5|3737.5|3745.4|3739.4|3745.4|3739.4|3743.5|3737.5|8
1606840130000|2020-12-01 16:28:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|6
1606840140000|2020-12-01 16:29:00|3744.9|3738.9|3744.4|3738.4|3744.9|3738.9|3744.4|3738.4|1
1606840150000|2020-12-01 16:29:10|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|3743.9|3737.9|4
1606840160000|2020-12-01 16:29:20|||||||||1
1606840170000|2020-12-01 16:29:30|3743.6|3737.6|3744.4|3738.4|3744.4|3738.4|3743.5|3737.5|4
1606840180000|2020-12-01 16:29:40|3744.9|3738.9|3743.4|3737.4|3744.9|3738.9|3743.4|3737.4|4
1606840190000|2020-12-01 16:29:50|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|11
1606840200000|2020-12-01 16:30:00|3743.9|3737.9|3743.4|3737.4|3743.9|3737.9|3742|3736|37
1606840210000|2020-12-01 16:30:10|3743.9|3737.9|3744.4|3738.4|3744.4|3738.4|3743.9|3737.9|3
1606840220000|2020-12-01 16:30:20|3744.5|3738.5|3745.4|3739.4|3745.4|3739.4|3744.4|3738.4|4
1606840230000|2020-12-01 16:30:30|3745|3739|3744.4|3738.4|3745.4|3739.4|3744.4|3738.4|23
1606840240000|2020-12-01 16:30:40|||||||||1
1606840250000|2020-12-01 16:30:50|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|3743.4|3737.4|6
1606840260000|2020-12-01 16:31:00|3743|3737|3742.4|3736.4|3743|3737|3742.4|3736.4|4
1606840270000|2020-12-01 16:31:10|||||||||1
1606840280000|2020-12-01 16:31:20|3741.6|3735.6|3741.4|3735.4|3742.4|3736.4|3741.4|3735.4|4
1606840290000|2020-12-01 16:31:30|3741.5|3735.5|3742.4|3736.4|3742.4|3736.4|3741.5|3735.5|3
1606840300000|2020-12-01 16:31:40|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|3741.9|3735.9|4
1606840310000|2020-12-01 16:31:50|3741.5|3735.5|3742.4|3736.4|3742.4|3736.4|3741.4|3735.4|14
1606840320000|2020-12-01 16:32:00|3741.9|3735.9|3741.4|3735.4|3742.4|3736.4|3741.4|3735.4|1
1606840330000|2020-12-01 16:32:10|||||||||2
1606840340000|2020-12-01 16:32:20|||||||||4
1606840350000|2020-12-01 16:32:30|3741.5|3735.5|3741.4|3735.4|3742.4|3736.4|3741.4|3735.4|7
1606840360000|2020-12-01 16:32:40|3742.3|3736.3|3739.4|3733.4|3742.3|3736.3|3739.4|3733.4|22
1606840370000|2020-12-01 16:32:50|3739.5|3733.5|3740.4|3734.4|3740.4|3734.4|3739.5|3733.5|19
1606840380000|2020-12-01 16:33:00|3739.9|3733.9|3739.9|3733.9|3740.4|3734.4|3739.4|3733.4|19
1606840390000|2020-12-01 16:33:10|3740.4|3734.4|3739.9|3733.9|3740.4|3734.4|3739.9|3733.9|2
1606840400000|2020-12-01 16:33:20|3739.5|3733.5|3740.4|3734.4|3740.4|3734.4|3739.5|3733.5|8
1606840410000|2020-12-01 16:33:30|3740|3734|3739.9|3733.9|3740|3734|3739.9|3733.9|0
1606840420000|2020-12-01 16:33:40|3740|3734|3741.4|3735.4|3741.4|3735.4|3740|3734|5
1606840430000|2020-12-01 16:33:50|||||||||3
1606840440000|2020-12-01 16:34:00|3740.4|3734.4|3739.4|3733.4|3740.4|3734.4|3738.9|3732.9|3
1606840450000|2020-12-01 16:34:10|3738.9|3732.9|3738.9|3732.9|3738.9|3732.9|3738.5|3732.5|3
1606840460000|2020-12-01 16:34:20|3739|3733|3738.4|3732.4|3739|3733|3738.4|3732.4|4
1606840470000|2020-12-01 16:34:30|3738.9|3732.9|3738.4|3732.4|3739.4|3733.4|3738.4|3732.4|7
1606840480000|2020-12-01 16:34:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|12
1606840490000|2020-12-01 16:34:50|3736.9|3730.9|3735.9|3729.9|3736.9|3730.9|3735.9|3729.9|14
1606840500000|2020-12-01 16:35:00|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.9|3729.9|41
1606840510000|2020-12-01 16:35:10|3736.4|3730.4|3736.4|3730.4|3737|3731|3736.4|3730.4|16
1606840520000|2020-12-01 16:35:20|||||||||2
1606840530000|2020-12-01 16:35:30|3735.9|3729.9|3735.9|3729.9|3736|3730|3735.4|3729.4|5
1606840540000|2020-12-01 16:35:40|3736.4|3730.4|3735.4|3729.4|3736.4|3730.4|3735.4|3729.4|11
1606840550000|2020-12-01 16:35:50|3734.4|3728.4|3734.4|3728.4|3735.4|3729.4|3733.9|3727.9|62
1606840560000|2020-12-01 16:36:00|3734|3728|3733.4|3727.4|3734|3728|3733.4|3727.4|1
1606840570000|2020-12-01 16:36:10|3733.9|3727.9|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|25
1606840580000|2020-12-01 16:36:20|3733.5|3727.5|3733.4|3727.4|3733.9|3727.9|3733.4|3727.4|3
1606840590000|2020-12-01 16:36:30|||||||||61
1606840600000|2020-12-01 16:36:40|||||||||8
1606840610000|2020-12-01 16:36:50|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|28
1606840620000|2020-12-01 16:37:00|3735.4|3729.4|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|34
1606840630000|2020-12-01 16:37:10|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|9
1606840640000|2020-12-01 16:37:20|3735.9|3729.9|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|4
1606840650000|2020-12-01 16:37:30|3734.9|3728.9|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|6
1606840660000|2020-12-01 16:37:40|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|6
1606840670000|2020-12-01 16:37:50|||||||||1
1606840680000|2020-12-01 16:38:00|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|18
1606840690000|2020-12-01 16:38:10|3734.4|3728.4|3735.4|3729.4|3735.4|3729.4|3734.4|3728.4|2
1606840700000|2020-12-01 16:38:20|3734.9|3728.9|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|3
1606840710000|2020-12-01 16:38:30|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|3
1606840720000|2020-12-01 16:38:40|3734.5|3728.5|3734.9|3728.9|3735.4|3729.4|3734.5|3728.5|6
1606840740000|2020-12-01 16:39:00|3734.4|3728.4|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|2
1606840750000|2020-12-01 16:39:10|3733.5|3727.5|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|2
1606840760000|2020-12-01 16:39:20|3733.9|3727.9|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|4
1606840770000|2020-12-01 16:39:30|||||||||3
1606840780000|2020-12-01 16:39:40|3733.9|3727.9|3733.9|3727.9|3734.4|3728.4|3733.4|3727.4|2
1606840790000|2020-12-01 16:39:50|3734|3728|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|3
1606840800000|2020-12-01 16:40:00|3733.6|3727.6|3734.4|3728.4|3734.4|3728.4|3733.6|3727.6|14
1606840820000|2020-12-01 16:40:20|||||||||1
1606840830000|2020-12-01 16:40:30|||||||||3
1606840840000|2020-12-01 16:40:40|3734.5|3728.5|3734.4|3728.4|3734.9|3728.9|3734.4|3728.4|2
1606840860000|2020-12-01 16:41:00|3733.4|3727.4|3733.9|3727.9|3734.4|3728.4|3733.4|3727.4|4
1606840870000|2020-12-01 16:41:10|3733.5|3727.5|3733.9|3727.9|3734.4|3728.4|3733.4|3727.4|3
1606840880000|2020-12-01 16:41:20|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|0
1606840890000|2020-12-01 16:41:30|3733.4|3727.4|3733.9|3727.9|3733.9|3727.9|3733.4|3727.4|10
1606840900000|2020-12-01 16:41:40|3733.5|3727.5|3733.4|3727.4|3733.5|3727.5|3733.4|3727.4|0
1606840910000|2020-12-01 16:41:50|3732.4|3726.4|3730.4|3724.4|3732.4|3726.4|3730.4|3724.4|27
1606840920000|2020-12-01 16:42:00|3731.6|3725.6|3732.9|3726.9|3732.9|3726.9|3731.6|3725.6|20
1606840930000|2020-12-01 16:42:10|3732.5|3726.5|3732.9|3726.9|3733.4|3727.4|3732.5|3726.5|12
1606840940000|2020-12-01 16:42:20|||||||||3
1606840950000|2020-12-01 16:42:30|3729.4|3723.4|3730.4|3724.4|3730.4|3724.4|3729.4|3723.4|44
1606840960000|2020-12-01 16:42:40|3729.6|3723.6|3730.9|3724.9|3730.9|3724.9|3729.6|3723.6|4
1606840970000|2020-12-01 16:42:50|3731.4|3725.4|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|3
1606840980000|2020-12-01 16:43:00|3730.9|3724.9|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|11
1606840990000|2020-12-01 16:43:10|3731|3725|3731.4|3725.4|3731.4|3725.4|3730.9|3724.9|10
1606841020000|2020-12-01 16:43:40|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|20
1606841030000|2020-12-01 16:43:50|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|2
1606841040000|2020-12-01 16:44:00|3733.4|3727.4|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|4
1606841060000|2020-12-01 16:44:20|3733.4|3727.4|3732.4|3726.4|3733.4|3727.4|3732.4|3726.4|2
1606841070000|2020-12-01 16:44:30|3732|3726|3731.4|3725.4|3732|3726|3731.4|3725.4|8
1606841080000|2020-12-01 16:44:40|||||||||1
1606841090000|2020-12-01 16:44:50|||||||||3
1606841100000|2020-12-01 16:45:00|||||||||9
1606841110000|2020-12-01 16:45:10|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3730.4|3724.4|3
1606841120000|2020-12-01 16:45:20|||||||||1
1606841130000|2020-12-01 16:45:30|||||||||7
1606841140000|2020-12-01 16:45:40|3730.5|3724.5|3730.4|3724.4|3730.5|3724.5|3730.4|3724.4|1
1606841150000|2020-12-01 16:45:50|3730.3|3724.3|3729.4|3723.4|3730.3|3724.3|3729.4|3723.4|19
1606841160000|2020-12-01 16:46:00|||||||||1
1606841170000|2020-12-01 16:46:10|||||||||2
1606841180000|2020-12-01 16:46:20|||||||||2
1606841190000|2020-12-01 16:46:30|3729.5|3723.5|3730|3724|3730.1|3724.1|3729.5|3723.5|8
1606841200000|2020-12-01 16:46:40|3729.9|3723.9|3729.5|3723.5|3729.9|3723.9|3729.5|3723.5|2
1606841210000|2020-12-01 16:46:50|||||||||2
1606841220000|2020-12-01 16:47:00|3729.1|3723.1|3729|3723|3729.1|3723.1|3728.5|3722.5|7
1606841230000|2020-12-01 16:47:10|3729.1|3723.1|3729.5|3723.5|3729.5|3723.5|3729.1|3723.1|0
1606841240000|2020-12-01 16:47:20|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|11
1606841250000|2020-12-01 16:47:30|3729.1|3723.1|3729|3723|3729.5|3723.5|3729|3723|3
1606841260000|2020-12-01 16:47:40|3728.6|3722.6|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|11
1606841270000|2020-12-01 16:47:50|3729.4|3723.4|3728.5|3722.5|3729.5|3723.5|3728.5|3722.5|9
1606841280000|2020-12-01 16:48:00|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3
1606841290000|2020-12-01 16:48:10|||||||||2
1606841300000|2020-12-01 16:48:20|3728.6|3722.6|3728.5|3722.5|3728.6|3722.6|3728.5|3722.5|44
1606841310000|2020-12-01 16:48:30|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|3729.5|3723.5|1
1606841320000|2020-12-01 16:48:40|3729|3723|3729.5|3723.5|3729.5|3723.5|3729|3723|2
1606841330000|2020-12-01 16:48:50|3729.9|3723.9|3730.5|3724.5|3730.5|3724.5|3729.9|3723.9|11
1606841340000|2020-12-01 16:49:00|3730|3724|3730.5|3724.5|3731|3725|3730|3724|2
1606841350000|2020-12-01 16:49:10|3730.1|3724.1|3730.5|3724.5|3731|3725|3730|3724|3
1606841360000|2020-12-01 16:49:20|3730.9|3724.9|3731|3725|3731.5|3725.5|3730.5|3724.5|0
1606841370000|2020-12-01 16:49:30|3731.1|3725.1|3733.5|3727.5|3733.5|3727.5|3731.1|3725.1|10
1606841380000|2020-12-01 16:49:40|3733.4|3727.4|3732.5|3726.5|3733.4|3727.4|3732.5|3726.5|7
1606841390000|2020-12-01 16:49:50|3733|3727|3734|3728|3734|3728|3733|3727|28
1606841400000|2020-12-01 16:50:00|3734.5|3728.5|3735|3729|3735|3729|3733.6|3727.6|17
1606841410000|2020-12-01 16:50:10|3735.4|3729.4|3735|3729|3735.5|3729.5|3734.5|3728.5|27
1606841420000|2020-12-01 16:50:20|3734.6|3728.6|3734.5|3728.5|3734.6|3728.6|3734.5|3728.5|2
1606841430000|2020-12-01 16:50:30|3733.5|3727.5|3732.5|3726.5|3733.5|3727.5|3732.5|3726.5|14
1606841440000|2020-12-01 16:50:40|3732.6|3726.6|3733.5|3727.5|3734.5|3728.5|3732.6|3726.6|11
1606841450000|2020-12-01 16:50:50|3734|3728|3734|3728|3734.5|3728.5|3733.5|3727.5|7
1606841460000|2020-12-01 16:51:00|3734.1|3728.1|3735.5|3729.5|3735.5|3729.5|3734.1|3728.1|4
1606841470000|2020-12-01 16:51:10|3735.4|3729.4|3735.5|3729.5|3735.5|3729.5|3734.5|3728.5|35
1606841480000|2020-12-01 16:51:20|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3737.5|3731.5|38
1606841490000|2020-12-01 16:51:30|3738|3732|3737.5|3731.5|3738|3732|3737.5|3731.5|18
1606841500000|2020-12-01 16:51:40|3737.9|3731.9|3738.5|3732.5|3738.5|3732.5|3737.5|3731.5|15
1606841510000|2020-12-01 16:51:50|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|37
1606841520000|2020-12-01 16:52:00|3737.4|3731.4|3734.4|3728.4|3737.4|3731.4|3734|3728|30
1606841530000|2020-12-01 16:52:10|3735.3|3729.3|3736|3730|3736.5|3730.5|3735.3|3729.3|28
1606841540000|2020-12-01 16:52:20|3736.4|3730.4|3737|3731|3737|3731|3736.4|3730.4|8
1606841550000|2020-12-01 16:52:30|3737.1|3731.1|3736.5|3730.5|3737.6|3731.6|3736.5|3730.5|16
1606841560000|2020-12-01 16:52:40|3736.6|3730.6|3736.5|3730.5|3736.6|3730.6|3736.5|3730.5|9
1606841570000|2020-12-01 16:52:50|3736.6|3730.6|3736.5|3730.5|3737|3731|3736.5|3730.5|8
1606841580000|2020-12-01 16:53:00|3736.4|3730.4|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|31
1606841590000|2020-12-01 16:53:10|3737|3731|3737.5|3731.5|3737.5|3731.5|3737|3731|6
1606841600000|2020-12-01 16:53:20|3736.6|3730.6|3736.5|3730.5|3737|3731|3736.5|3730.5|10
1606841610000|2020-12-01 16:53:30|3737|3731|3737|3731|3737|3731|3737|3731|2
1606841620000|2020-12-01 16:53:40|3736.6|3730.6|3737.5|3731.5|3737.5|3731.5|3736.5|3730.5|16
1606841630000|2020-12-01 16:53:50|3738.5|3732.5|3737.5|3731.5|3738.5|3732.5|3737.5|3731.5|17
1606841640000|2020-12-01 16:54:00|3737.6|3731.6|3738|3732|3738|3732|3737.6|3731.6|1
1606841650000|2020-12-01 16:54:10|3737.9|3731.9|3738|3732|3738|3732|3737.5|3731.5|1
1606841660000|2020-12-01 16:54:20|3737.9|3731.9|3737.5|3731.5|3737.9|3731.9|3737.5|3731.5|1
1606841670000|2020-12-01 16:54:30|3738|3732|3737.5|3731.5|3738|3732|3737.5|3731.5|1
1606841690000|2020-12-01 16:54:50|3737|3731|3737.5|3731.5|3737.5|3731.5|3736.6|3730.6|12
1606841700000|2020-12-01 16:55:00|3737.1|3731.1|3735.5|3729.5|3737.1|3731.1|3735.5|3729.5|18
1606841710000|2020-12-01 16:55:10|3735.4|3729.4|3734.5|3728.5|3735.5|3729.5|3734.5|3728.5|2
1606841720000|2020-12-01 16:55:20|3734.4|3728.4|3733.9|3727.9|3734.4|3728.4|3733.5|3727.5|6
1606841730000|2020-12-01 16:55:30|3734|3728|3733.5|3727.5|3734|3728|3733.5|3727.5|6
1606841740000|2020-12-01 16:55:40|||||||||4
1606841750000|2020-12-01 16:55:50|||||||||2
1606841770000|2020-12-01 16:56:10|3733.6|3727.6|3734.5|3728.5|3734.5|3728.5|3733.6|3727.6|9
1606841790000|2020-12-01 16:56:30|||||||||1
1606841800000|2020-12-01 16:56:40|3734|3728|3733.5|3727.5|3734.4|3728.4|3733.5|3727.5|2
1606841810000|2020-12-01 16:56:50|3733|3727|3732.5|3726.5|3733|3727|3732.5|3726.5|8
1606841820000|2020-12-01 16:57:00|3733.5|3727.5|3733|3727|3733.5|3727.5|3733|3727|5
1606841840000|2020-12-01 16:57:20|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|2
1606841850000|2020-12-01 16:57:30|3733.1|3727.1|3732.5|3726.5|3733.5|3727.5|3732.5|3726.5|1
1606841870000|2020-12-01 16:57:50|3732.1|3726.1|3732|3726|3732.1|3726.1|3732|3726|9
1606841880000|2020-12-01 16:58:00|||||||||1
1606841890000|2020-12-01 16:58:10|3732.4|3726.4|3730.4|3724.4|3732.5|3726.5|3730.4|3724.4|6
1606841900000|2020-12-01 16:58:20|3730.9|3724.9|3730.4|3724.4|3730.9|3724.9|3730.4|3724.4|6
1606841910000|2020-12-01 16:58:30|||||||||6
1606841920000|2020-12-01 16:58:40|||||||||1
1606841930000|2020-12-01 16:58:50|3730.3|3724.3|3729.4|3723.4|3730.3|3724.3|3729.4|3723.4|24
1606841940000|2020-12-01 16:59:00|3728.9|3722.9|3729.4|3723.4|3729.4|3723.4|3728.5|3722.5|13
1606841950000|2020-12-01 16:59:10|3730.3|3724.3|3730.4|3724.4|3730.4|3724.4|3730.3|3724.3|4
1606841960000|2020-12-01 16:59:20|3731.4|3725.4|3732.4|3726.4|3733.1|3727.1|3731.4|3725.4|34
1606841970000|2020-12-01 16:59:30|3731.9|3725.9|3731.4|3725.4|3731.9|3725.9|3731.4|3725.4|8
1606841980000|2020-12-01 16:59:40|3732.5|3726.5|3732.4|3726.4|3732.5|3726.5|3732.4|3726.4|13
1606841990000|2020-12-01 16:59:50|3731.5|3725.5|3731.5|3725.5|3732.5|3726.5|3731.5|3725.5|11
1606842000000|2020-12-01 17:00:00|3731.6|3725.6|3731.5|3725.5|3732.5|3726.5|3731|3725|11
1606842010000|2020-12-01 17:00:10|3731|3725|3731.5|3725.5|3732|3726|3731|3725|3
1606842020000|2020-12-01 17:00:20|3731.6|3725.6|3733.5|3727.5|3733.5|3727.5|3731.6|3725.6|29
1606842030000|2020-12-01 17:00:30|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|34
1606842040000|2020-12-01 17:00:40|3734|3728|3734|3728|3734.5|3728.5|3734|3728|24
1606842050000|2020-12-01 17:00:50|3733.6|3727.6|3733.5|3727.5|3734.5|3728.5|3733.5|3727.5|12
1606842060000|2020-12-01 17:01:00|||||||||2
1606842070000|2020-12-01 17:01:10|||||||||1
1606842080000|2020-12-01 17:01:20|3733.6|3727.6|3734.5|3728.5|3734.5|3728.5|3733.6|3727.6|5
1606842090000|2020-12-01 17:01:30|||||||||1
1606842110000|2020-12-01 17:01:50|||||||||2
1606842120000|2020-12-01 17:02:00|3734.4|3728.4|3733.5|3727.5|3734.5|3728.5|3733.5|3727.5|14
1606842130000|2020-12-01 17:02:10|3734|3728|3733.5|3727.5|3734|3728|3733.5|3727.5|3
1606842140000|2020-12-01 17:02:20|||||||||6
1606842150000|2020-12-01 17:02:30|3734|3728|3734|3728|3734.1|3728.1|3734|3728|7
1606842160000|2020-12-01 17:02:40|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3
1606842170000|2020-12-01 17:02:50|3734.4|3728.4|3734.5|3728.5|3734.5|3728.5|3734|3728|1
1606842180000|2020-12-01 17:03:00|3734.1|3728.1|3733.5|3727.5|3734.5|3728.5|3733.5|3727.5|13
1606842190000|2020-12-01 17:03:10|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|7
1606842200000|2020-12-01 17:03:20|||||||||7
1606842210000|2020-12-01 17:03:30|3734.3|3728.3|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|34
1606842220000|2020-12-01 17:03:40|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|0
1606842230000|2020-12-01 17:03:50|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|1
1606842240000|2020-12-01 17:04:00|3733.9|3727.9|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|7
1606842250000|2020-12-01 17:04:10|3733.5|3727.5|3733.4|3727.4|3733.5|3727.5|3733.4|3727.4|3
1606842260000|2020-12-01 17:04:20|3733.9|3727.9|3734.4|3728.4|3734.4|3728.4|3733.9|3727.9|5
1606842270000|2020-12-01 17:04:30|||||||||1
1606842290000|2020-12-01 17:04:50|3733.9|3727.9|3733.4|3727.4|3733.9|3727.9|3733.4|3727.4|1
1606842300000|2020-12-01 17:05:00|3733.9|3727.9|3733.9|3727.9|3734.4|3728.4|3733.9|3727.9|9
1606842310000|2020-12-01 17:05:10|3734.4|3728.4|3733.4|3727.4|3734.4|3728.4|3733.4|3727.4|4
1606842320000|2020-12-01 17:05:20|||||||||2
1606842340000|2020-12-01 17:05:40|||||||||2
1606842350000|2020-12-01 17:05:50|||||||||4
1606842360000|2020-12-01 17:06:00|3733.2|3727.2|3728.4|3722.4|3733.2|3727.2|3728.4|3722.4|17
1606842370000|2020-12-01 17:06:10|3728.5|3722.5|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|14
1606842380000|2020-12-01 17:06:20|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|3730.5|3724.5|13
1606842390000|2020-12-01 17:06:30|3730.4|3724.4|3729.5|3723.5|3730.4|3724.4|3729.5|3723.5|6
1606842410000|2020-12-01 17:06:50|3730|3724|3729.5|3723.5|3730|3724|3729.5|3723.5|11
1606842420000|2020-12-01 17:07:00|3728.5|3722.5|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|64
1606842430000|2020-12-01 17:07:10|||||||||1
1606842440000|2020-12-01 17:07:20|3729.4|3723.4|3729.5|3723.5|3729.5|3723.5|3728.5|3722.5|16
1606842450000|2020-12-01 17:07:30|||||||||2
1606842460000|2020-12-01 17:07:40|3729.1|3723.1|3730.5|3724.5|3730.5|3724.5|3728.5|3722.5|6
1606842480000|2020-12-01 17:08:00|3730|3724|3729.5|3723.5|3730.5|3724.5|3729.5|3723.5|4
1606842490000|2020-12-01 17:08:10|3729|3723|3729|3723|3729.5|3723.5|3728.5|3722.5|7
1606842500000|2020-12-01 17:08:20|3729.4|3723.4|3729|3723|3729.5|3723.5|3728|3722|20
1606842510000|2020-12-01 17:08:30|3728.9|3722.9|3728.5|3722.5|3728.9|3722.9|3728.5|3722.5|2
1606842520000|2020-12-01 17:08:40|3728.6|3722.6|3729|3723|3729|3723|3728.6|3722.6|2
1606842530000|2020-12-01 17:08:50|3728.6|3722.6|3729|3723|3729|3723|3728.5|3722.5|0
1606842540000|2020-12-01 17:09:00|3728.5|3722.5|3727.5|3721.5|3729|3723|3727.5|3721.5|18
1606842550000|2020-12-01 17:09:10|3728|3722|3728.5|3722.5|3728.5|3722.5|3728|3722|22
1606842560000|2020-12-01 17:09:20|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|0
1606842570000|2020-12-01 17:09:30|||||||||29
1606842580000|2020-12-01 17:09:40|3728.8|3722.8|3725.5|3719.5|3729.6|3723.6|3725.5|3719.5|19
1606842590000|2020-12-01 17:09:50|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|3726.5|3720.5|24
1606842600000|2020-12-01 17:10:00|3726.6|3720.6|3725.5|3719.5|3727|3721|3725.5|3719.5|19
1606842610000|2020-12-01 17:10:10|3725.4|3719.4|3724.5|3718.5|3725.4|3719.4|3723.5|3717.5|48
1606842620000|2020-12-01 17:10:20|3724.6|3718.6|3724.5|3718.5|3725.5|3719.5|3724.5|3718.5|29
1606842630000|2020-12-01 17:10:30|3725.5|3719.5|3725|3719|3725.5|3719.5|3724.5|3718.5|22
1606842640000|2020-12-01 17:10:40|3724.9|3718.9|3724.5|3718.5|3724.9|3718.9|3723.5|3717.5|20
1606842650000|2020-12-01 17:10:50|3724.4|3718.4|3724|3718|3724.4|3718.4|3723.5|3717.5|11
1606842660000|2020-12-01 17:11:00|3723.6|3717.6|3723.5|3717.5|3724|3718|3723.5|3717.5|2
1606842670000|2020-12-01 17:11:10|3722.6|3716.6|3722.6|3716.6|3723.5|3717.5|3722.1|3716.1|34
1606842680000|2020-12-01 17:11:20|3722.5|3716.5|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|7
1606842690000|2020-12-01 17:11:30|3723.1|3717.1|3723.1|3717.1|3723.5|3717.5|3722.6|3716.6|48
1606842700000|2020-12-01 17:11:40|3722.6|3716.6|3724|3718|3724|3718|3722.6|3716.6|30
1606842710000|2020-12-01 17:11:50|3723.9|3717.9|3723.5|3717.5|3723.9|3717.9|3723.5|3717.5|6
1606842720000|2020-12-01 17:12:00|3724|3718|3723.1|3717.1|3724|3718|3723|3717|10
1606842730000|2020-12-01 17:12:10|3722.6|3716.6|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|1
1606842740000|2020-12-01 17:12:20|3723.1|3717.1|3722.6|3716.6|3723.5|3717.5|3722.6|3716.6|8
1606842750000|2020-12-01 17:12:30|3722.1|3716.1|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|5
1606842760000|2020-12-01 17:12:40|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|12
1606842770000|2020-12-01 17:12:50|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|10
1606842780000|2020-12-01 17:13:00|3723.5|3717.5|3723.5|3717.5|3724.5|3718.5|3723.5|3717.5|25
1606842790000|2020-12-01 17:13:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|14
1606842800000|2020-12-01 17:13:20|||||||||11
1606842810000|2020-12-01 17:13:30|||||||||13
1606842820000|2020-12-01 17:13:40|||||||||16
1606842830000|2020-12-01 17:13:50|||||||||1
1606842840000|2020-12-01 17:14:00|||||||||4
1606842850000|2020-12-01 17:14:10|||||||||1
1606842860000|2020-12-01 17:14:20|3722.1|3716.1|3723.5|3717.5|3723.5|3717.5|3722.1|3716.1|13
1606842870000|2020-12-01 17:14:30|||||||||2
1606842880000|2020-12-01 17:14:40|||||||||3
1606842890000|2020-12-01 17:14:50|3723.6|3717.6|3724.6|3718.6|3724.6|3718.6|3723.6|3717.6|6
1606842900000|2020-12-01 17:15:00|3723.6|3717.6|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|8
1606842910000|2020-12-01 17:15:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|4
1606842920000|2020-12-01 17:15:20|||||||||3
1606842930000|2020-12-01 17:15:30|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3723.7|3717.7|7
1606842950000|2020-12-01 17:15:50|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3
1606842960000|2020-12-01 17:16:00|3726|3720|3726|3720|3726.5|3720.5|3725.5|3719.5|14
1606842970000|2020-12-01 17:16:10|3725.9|3719.9|3724.6|3718.6|3725.9|3719.9|3724.6|3718.6|5
1606842980000|2020-12-01 17:16:20|3725.1|3719.1|3724.6|3718.6|3725.5|3719.5|3724.6|3718.6|4
1606842990000|2020-12-01 17:16:30|3724.5|3718.5|3723.2|3717.2|3724.5|3718.5|3722.7|3716.7|64
1606843000000|2020-12-01 17:16:40|3722.7|3716.7|3723.2|3717.2|3723.2|3717.2|3722.7|3716.7|13
1606843010000|2020-12-01 17:16:50|3723.1|3717.1|3722.7|3716.7|3723.2|3717.2|3722.7|3716.7|6
1606843020000|2020-12-01 17:17:00|3721.8|3715.8|3720.7|3714.7|3721.8|3715.8|3720.7|3714.7|19
1606843030000|2020-12-01 17:17:10|3721.2|3715.2|3719|3713|3721.2|3715.2|3718.5|3712.5|25
1606843040000|2020-12-01 17:17:20|3719.5|3713.5|3719|3713|3719.5|3713.5|3718.9|3712.9|25
1606843050000|2020-12-01 17:17:30|||||||||2
1606843060000|2020-12-01 17:17:40|3719.1|3713.1|3720|3714|3720|3714|3719.1|3713.1|8
1606843070000|2020-12-01 17:17:50|3719.9|3713.9|3719.5|3713.5|3720|3714|3719.5|3713.5|2
1606843080000|2020-12-01 17:18:00|3720|3714|3720|3714|3720.5|3714.5|3719.6|3713.6|15
1606843090000|2020-12-01 17:18:10|3719.9|3713.9|3719.5|3713.5|3719.9|3713.9|3719.5|3713.5|1
1606843100000|2020-12-01 17:18:20|3719.4|3713.4|3718.5|3712.5|3719.5|3713.5|3718.5|3712.5|14
1606843110000|2020-12-01 17:18:30|3717.6|3711.6|3718.5|3712.5|3718.5|3712.5|3717.6|3711.6|6
1606843120000|2020-12-01 17:18:40|3718.6|3712.6|3718.5|3712.5|3719.5|3713.5|3718.5|3712.5|15
1606843130000|2020-12-01 17:18:50|3716.6|3710.6|3715.6|3709.6|3716.6|3710.6|3715.6|3709.6|29
1606843140000|2020-12-01 17:19:00|3715.7|3709.7|3715.7|3709.7|3716.6|3710.6|3715.7|3709.7|40
1606843150000|2020-12-01 17:19:10|3715.3|3709.3|3716.2|3710.2|3716.6|3710.6|3715.3|3709.3|13
1606843160000|2020-12-01 17:19:20|3715.8|3709.8|3716.2|3710.2|3716.6|3710.6|3715.7|3709.7|5
1606843170000|2020-12-01 17:19:30|3716.6|3710.6|3715.7|3709.7|3716.6|3710.6|3715.3|3709.3|55
1606843180000|2020-12-01 17:19:40|3715.3|3709.3|3715.3|3709.3|3715.7|3709.7|3714.8|3708.8|24
1606843190000|2020-12-01 17:19:50|3715.2|3709.2|3714.8|3708.8|3715.2|3709.2|3714.8|3708.8|39
1606843200000|2020-12-01 17:20:00|3715.3|3709.3|3713.8|3707.8|3715.3|3709.3|3713|3707|39
1606843210000|2020-12-01 17:20:10|3714.3|3708.3|3713.8|3707.8|3714.3|3708.3|3713.8|3707.8|23
1606843220000|2020-12-01 17:20:20|3713.4|3707.4|3713.8|3707.8|3713.8|3707.8|3712.5|3706.5|52
1606843230000|2020-12-01 17:20:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3713.8|3707.8|31
1606843240000|2020-12-01 17:20:40|3713.9|3707.9|3711.9|3705.9|3714.8|3708.8|3711.9|3705.9|18
1606843250000|2020-12-01 17:20:50|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|11
1606843260000|2020-12-01 17:21:00|3711.7|3705.7|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|23
1606843270000|2020-12-01 17:21:10|3711.2|3705.2|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|15
1606843280000|2020-12-01 17:21:20|3711.2|3705.2|3712.1|3706.1|3712.1|3706.1|3711.2|3705.2|7
1606843290000|2020-12-01 17:21:30|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.5|3706.5|10
1606843300000|2020-12-01 17:21:40|3712.5|3706.5|3711.2|3705.2|3713|3707|3711.2|3705.2|27
1606843310000|2020-12-01 17:21:50|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|7
1606843320000|2020-12-01 17:22:00|3712.9|3706.9|3713|3707|3714|3708|3712.9|3706.9|63
1606843330000|2020-12-01 17:22:10|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|11
1606843340000|2020-12-01 17:22:20|||||||||4
1606843350000|2020-12-01 17:22:30|||||||||46
1606843360000|2020-12-01 17:22:40|||||||||5
1606843370000|2020-12-01 17:22:50|||||||||14
1606843380000|2020-12-01 17:23:00|3714.2|3708.2|3715.1|3709.1|3715.1|3709.1|3714.2|3708.2|60
1606843390000|2020-12-01 17:23:10|3714.6|3708.6|3714.1|3708.1|3714.6|3708.6|3714.1|3708.1|59
1606843400000|2020-12-01 17:23:20|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|8
1606843410000|2020-12-01 17:23:30|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3713.6|3707.6|17
1606843420000|2020-12-01 17:23:40|3713.7|3707.7|3714.1|3708.1|3714.1|3708.1|3713.1|3707.1|17
1606843430000|2020-12-01 17:23:50|3714|3708|3713.1|3707.1|3714|3708|3713.1|3707.1|7
1606843440000|2020-12-01 17:24:00|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|4
1606843450000|2020-12-01 17:24:10|3713.1|3707.1|3712.2|3706.2|3713.1|3707.1|3712.2|3706.2|21
1606843460000|2020-12-01 17:24:20|||||||||5
1606843470000|2020-12-01 17:24:30|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|10
1606843490000|2020-12-01 17:24:50|3711.7|3705.7|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|2
1606843500000|2020-12-01 17:25:00|3711.7|3705.7|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|10
1606843510000|2020-12-01 17:25:10|||||||||5
1606843520000|2020-12-01 17:25:20|||||||||2
1606843530000|2020-12-01 17:25:30|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|6
1606843540000|2020-12-01 17:25:40|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1606843550000|2020-12-01 17:25:50|3711.3|3705.3|3711.2|3705.2|3711.3|3705.3|3711.2|3705.2|1
1606843560000|2020-12-01 17:26:00|3712.1|3706.1|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|16
1606843570000|2020-12-01 17:26:10|3711.3|3705.3|3712.2|3706.2|3712.2|3706.2|3711.2|3705.2|12
1606843580000|2020-12-01 17:26:20|||||||||1
1606843590000|2020-12-01 17:26:30|||||||||6
1606843600000|2020-12-01 17:26:40|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|10
1606843610000|2020-12-01 17:26:50|3711.3|3705.3|3711.2|3705.2|3711.3|3705.3|3711.2|3705.2|13
1606843620000|2020-12-01 17:27:00|||||||||3
1606843630000|2020-12-01 17:27:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|55
1606843640000|2020-12-01 17:27:20|||||||||10
1606843650000|2020-12-01 17:27:30|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|5
1606843660000|2020-12-01 17:27:40|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|6
1606843670000|2020-12-01 17:27:50|||||||||5
1606843680000|2020-12-01 17:28:00|||||||||14
1606843690000|2020-12-01 17:28:10|||||||||12
1606843700000|2020-12-01 17:28:20|||||||||29
1606843710000|2020-12-01 17:28:30|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3710.2|3704.2|32
1606843720000|2020-12-01 17:28:40|3712.1|3706.1|3711.2|3705.2|3712.1|3706.1|3711.2|3705.2|12
1606843730000|2020-12-01 17:28:50|||||||||5
1606843740000|2020-12-01 17:29:00|3711.6|3705.6|3711.2|3705.2|3712.2|3706.2|3711.2|3705.2|6
1606843750000|2020-12-01 17:29:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|10
1606843760000|2020-12-01 17:29:20|3713.2|3707.2|3712.2|3706.2|3713.2|3707.2|3711.7|3705.7|38
1606843770000|2020-12-01 17:29:30|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|3712.1|3706.1|5
1606843780000|2020-12-01 17:29:40|3712.2|3706.2|3713.7|3707.7|3714.2|3708.2|3712.2|3706.2|11
1606843790000|2020-12-01 17:29:50|3713.6|3707.6|3713.1|3707.1|3713.7|3707.7|3713.1|3707.1|4
1606843800000|2020-12-01 17:30:00|3712.2|3706.2|3712.2|3706.2|3713.1|3707.1|3712.2|3706.2|12
1606843810000|2020-12-01 17:30:10|3712.1|3706.1|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|5
1606843820000|2020-12-01 17:30:20|3711.7|3705.7|3711.7|3705.7|3712.2|3706.2|3711.2|3705.2|1
1606843830000|2020-12-01 17:30:30|3712.2|3706.2|3711.2|3705.2|3712.2|3706.2|3711.2|3705.2|2
1606843840000|2020-12-01 17:30:40|||||||||19
1606843850000|2020-12-01 17:30:50|3710.3|3704.3|3711.2|3705.2|3711.2|3705.2|3710.3|3704.3|7
1606843860000|2020-12-01 17:31:00|3710.8|3704.8|3710.3|3704.3|3711.2|3705.2|3710.3|3704.3|11
1606843870000|2020-12-01 17:31:10|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3710.8|3704.8|8
1606843880000|2020-12-01 17:31:20|3710.3|3704.3|3710.3|3704.3|3711.2|3705.2|3710.3|3704.3|21
1606843890000|2020-12-01 17:31:30|||||||||12
1606843900000|2020-12-01 17:31:40|||||||||17
1606843910000|2020-12-01 17:31:50|3710.2|3704.2|3709.9|3703.9|3710.3|3704.3|3709.4|3703.4|113
1606843920000|2020-12-01 17:32:00|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3709.4|3703.4|28
1606843930000|2020-12-01 17:32:10|3709.9|3703.9|3709.4|3703.4|3710.3|3704.3|3709.4|3703.4|16
1606843940000|2020-12-01 17:32:20|3709.9|3703.9|3711.2|3705.2|3711.2|3705.2|3709.9|3703.9|19
1606843950000|2020-12-01 17:32:30|3711.7|3705.7|3713.1|3707.1|3713.1|3707.1|3711.7|3705.7|12
1606843960000|2020-12-01 17:32:40|3712.2|3706.2|3714.1|3708.1|3714.1|3708.1|3712.2|3706.2|13
1606843970000|2020-12-01 17:32:50|3714.6|3708.6|3714.1|3708.1|3715.1|3709.1|3714.1|3708.1|27
1606843980000|2020-12-01 17:33:00|3714|3708|3714.1|3708.1|3715.1|3709.1|3713.6|3707.6|31
1606843990000|2020-12-01 17:33:10|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.1|3708.1|37
1606844000000|2020-12-01 17:33:20|||||||||2
1606844010000|2020-12-01 17:33:30|3714.6|3708.6|3714.6|3708.6|3715.1|3709.1|3714.1|3708.1|19
1606844020000|2020-12-01 17:33:40|3714.7|3708.7|3715.1|3709.1|3715.1|3709.1|3714.1|3708.1|17
1606844030000|2020-12-01 17:33:50|3714.1|3708.1|3714.1|3708.1|3714.6|3708.6|3714.1|3708.1|9
1606844040000|2020-12-01 17:34:00|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|5
1606844050000|2020-12-01 17:34:10|3714.1|3708.1|3714.9|3708.9|3714.9|3708.9|3714.1|3708.1|4
1606844060000|2020-12-01 17:34:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|4
1606844070000|2020-12-01 17:34:30|3715.8|3709.8|3715.4|3709.4|3715.9|3709.9|3714.9|3708.9|10
1606844080000|2020-12-01 17:34:40|3715.2|3709.2|3714.4|3708.4|3715.2|3709.2|3714.4|3708.4|21
1606844090000|2020-12-01 17:34:50|||||||||4
1606844100000|2020-12-01 17:35:00|||||||||28
1606844110000|2020-12-01 17:35:10|3713.5|3707.5|3714.4|3708.4|3714.4|3708.4|3713.4|3707.4|10
1606844120000|2020-12-01 17:35:20|||||||||16
1606844130000|2020-12-01 17:35:30|||||||||21
1606844140000|2020-12-01 17:35:40|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|13
1606844150000|2020-12-01 17:35:50|3717.4|3711.4|3718.4|3712.4|3718.4|3712.4|3717.4|3711.4|33
1606844160000|2020-12-01 17:36:00|3718.5|3712.5|3718.4|3712.4|3719.4|3713.4|3718.4|3712.4|11
1606844170000|2020-12-01 17:36:10|||||||||2
1606844180000|2020-12-01 17:36:20|||||||||8
1606844190000|2020-12-01 17:36:30|||||||||1
1606844200000|2020-12-01 17:36:40|||||||||14
1606844210000|2020-12-01 17:36:50|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|6
1606844220000|2020-12-01 17:37:00|||||||||12
1606844230000|2020-12-01 17:37:10|||||||||13
1606844240000|2020-12-01 17:37:20|3719.3|3713.3|3718.4|3712.4|3719.3|3713.3|3718.4|3712.4|2
1606844250000|2020-12-01 17:37:30|3718.9|3712.9|3718.6|3712.6|3719.4|3713.4|3718.1|3712.1|35
1606844260000|2020-12-01 17:37:40|3719|3713|3720.1|3714.1|3720.1|3714.1|3719|3713|11
1606844270000|2020-12-01 17:37:50|3720.2|3714.2|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|13
1606844280000|2020-12-01 17:38:00|3720.6|3714.6|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|16
1606844290000|2020-12-01 17:38:10|3720|3714|3719.1|3713.1|3720|3714|3719.1|3713.1|1
1606844300000|2020-12-01 17:38:20|3719.6|3713.6|3718.7|3712.7|3719.6|3713.6|3718.6|3712.6|12
1606844310000|2020-12-01 17:38:30|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.1|3712.1|21
1606844320000|2020-12-01 17:38:40|3718.2|3712.2|3718.1|3712.1|3718.7|3712.7|3718.1|3712.1|4
1606844330000|2020-12-01 17:38:50|||||||||4
1606844340000|2020-12-01 17:39:00|3717.6|3711.6|3717.1|3711.1|3717.6|3711.6|3717.1|3711.1|9
1606844350000|2020-12-01 17:39:10|3717.2|3711.2|3717.1|3711.1|3717.2|3711.2|3717.1|3711.1|5
1606844360000|2020-12-01 17:39:20|||||||||5
1606844370000|2020-12-01 17:39:30|||||||||14
1606844380000|2020-12-01 17:39:40|||||||||4
1606844390000|2020-12-01 17:39:50|3717.2|3711.2|3718.1|3712.1|3718.1|3712.1|3717.2|3711.2|11
1606844400000|2020-12-01 17:40:00|3717.7|3711.7|3718.1|3712.1|3718.2|3712.2|3717.6|3711.6|15
1606844410000|2020-12-01 17:40:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|13
1606844420000|2020-12-01 17:40:20|||||||||4
1606844430000|2020-12-01 17:40:30|3719|3713|3720.1|3714.1|3720.1|3714.1|3718.6|3712.6|5
1606844440000|2020-12-01 17:40:40|3719.2|3713.2|3720.1|3714.1|3720.1|3714.1|3719.2|3713.2|31
1606844450000|2020-12-01 17:40:50|3720|3714|3719.6|3713.6|3720|3714|3719.1|3713.1|56
1606844460000|2020-12-01 17:41:00|3720|3714|3720.1|3714.1|3720.1|3714.1|3719.6|3713.6|2
1606844470000|2020-12-01 17:41:10|3719.7|3713.7|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|35
1606844480000|2020-12-01 17:41:20|3719.7|3713.7|3719.1|3713.1|3719.7|3713.7|3719.1|3713.1|7
1606844490000|2020-12-01 17:41:30|3718.6|3712.6|3718.1|3712.1|3718.6|3712.6|3718.1|3712.1|4
1606844500000|2020-12-01 17:41:40|3717.6|3711.6|3718.1|3712.1|3718.1|3712.1|3717.6|3711.6|13
1606844510000|2020-12-01 17:41:50|3718|3712|3717.1|3711.1|3718|3712|3717.1|3711.1|12
1606844520000|2020-12-01 17:42:00|3717.2|3711.2|3718.1|3712.1|3718.6|3712.6|3717.2|3711.2|8
1606844530000|2020-12-01 17:42:10|3717.7|3711.7|3717.1|3711.1|3717.7|3711.7|3717.1|3711.1|3
1606844540000|2020-12-01 17:42:20|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|1
1606844550000|2020-12-01 17:42:30|||||||||1
1606844560000|2020-12-01 17:42:40|||||||||1
1606844570000|2020-12-01 17:42:50|3717.3|3711.3|3717.3|3711.3|3717.8|3711.8|3716.8|3710.8|21
1606844580000|2020-12-01 17:43:00|3716.9|3710.9|3717.3|3711.3|3717.8|3711.8|3716.8|3710.8|16
1606844590000|2020-12-01 17:43:10|3716.9|3710.9|3716.8|3710.8|3716.9|3710.9|3716.8|3710.8|1
1606844600000|2020-12-01 17:43:20|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|18
1606844610000|2020-12-01 17:43:30|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|4
1606844620000|2020-12-01 17:43:40|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3
1606844630000|2020-12-01 17:43:50|3718.7|3712.7|3719.3|3713.3|3719.3|3713.3|3718.3|3712.3|5
1606844640000|2020-12-01 17:44:00|3718.9|3712.9|3718.8|3712.8|3718.9|3712.9|3718.3|3712.3|4
1606844650000|2020-12-01 17:44:10|3719.3|3713.3|3718.8|3712.8|3719.3|3713.3|3718.8|3712.8|2
1606844660000|2020-12-01 17:44:20|||||||||5
1606844670000|2020-12-01 17:44:30|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|10
1606844680000|2020-12-01 17:44:40|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|6
1606844690000|2020-12-01 17:44:50|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3
1606844700000|2020-12-01 17:45:00|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3716.9|3710.9|10
1606844720000|2020-12-01 17:45:20|||||||||11
1606844730000|2020-12-01 17:45:30|3717.4|3711.4|3716.8|3710.8|3717.4|3711.4|3716.8|3710.8|9
1606844740000|2020-12-01 17:45:40|3715.8|3709.8|3715.8|3709.8|3716.3|3710.3|3715.8|3709.8|15
1606844750000|2020-12-01 17:45:50|3716|3710|3716|3710|3716.5|3710.5|3716|3710|9
1606844760000|2020-12-01 17:46:00|3716.4|3710.4|3717|3711|3717|3711|3716.4|3710.4|5
1606844770000|2020-12-01 17:46:10|3717.5|3711.5|3718|3712|3719|3713|3717.5|3711.5|7
1606844780000|2020-12-01 17:46:20|3718.4|3712.4|3718|3712|3718.5|3712.5|3718|3712|1
1606844790000|2020-12-01 17:46:30|3717.5|3711.5|3718|3712|3718|3712|3717.5|3711.5|3
1606844810000|2020-12-01 17:46:50|||||||||1
1606844820000|2020-12-01 17:47:00|||||||||4
1606844830000|2020-12-01 17:47:10|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717|3711|7
1606844840000|2020-12-01 17:47:20|3718|3712|3719|3713|3719|3713|3717|3711|15
1606844850000|2020-12-01 17:47:30|||||||||11
1606844860000|2020-12-01 17:47:40|3719.5|3713.5|3719|3713|3719.5|3713.5|3719|3713|4
1606844870000|2020-12-01 17:47:50|||||||||7
1606844880000|2020-12-01 17:48:00|3718.9|3712.9|3718.5|3712.5|3719|3713|3718.5|3712.5|6
1606844890000|2020-12-01 17:48:10|3719|3713|3719|3713|3719|3713|3719|3713|16
1606844900000|2020-12-01 17:48:20|3718.5|3712.5|3718.5|3712.5|3719|3713|3718.5|3712.5|1
1606844910000|2020-12-01 17:48:30|3718.9|3712.9|3719|3713|3719|3713|3718.9|3712.9|2
1606844920000|2020-12-01 17:48:40|3718.9|3712.9|3719|3713|3719|3713|3718.5|3712.5|10
1606844930000|2020-12-01 17:48:50|3718.9|3712.9|3719|3713|3719|3713|3718.5|3712.5|1
1606844940000|2020-12-01 17:49:00|3718.4|3712.4|3719|3713|3719|3713|3718|3712|8
1606844950000|2020-12-01 17:49:10|||||||||1
1606844960000|2020-12-01 17:49:20|||||||||5
1606844970000|2020-12-01 17:49:30|3718.9|3712.9|3718|3712|3719|3713|3718|3712|6
1606844980000|2020-12-01 17:49:40|3718.5|3712.5|3718.6|3712.6|3718.6|3712.6|3718.5|3712.5|1
1606844990000|2020-12-01 17:49:50|3719|3713|3719|3713|3719|3713|3718.6|3712.6|7
1606845000000|2020-12-01 17:50:00|||||||||2
1606845010000|2020-12-01 17:50:10|||||||||5
1606845020000|2020-12-01 17:50:20|3718.6|3712.6|3718.6|3712.6|3719|3713|3718.6|3712.6|12
1606845030000|2020-12-01 17:50:30|3719|3713|3720|3714|3720|3714|3719|3713|4
1606845040000|2020-12-01 17:50:40|||||||||3
1606845050000|2020-12-01 17:50:50|||||||||1
1606845060000|2020-12-01 17:51:00|3719.1|3713.1|3719.5|3713.5|3720|3714|3719|3713|7
1606845070000|2020-12-01 17:51:10|3720|3714|3720|3714|3720|3714|3719.5|3713.5|1
1606845080000|2020-12-01 17:51:20|3719.1|3713.1|3719|3713|3719.5|3713.5|3719|3713|8
1606845090000|2020-12-01 17:51:30|3718.2|3712.2|3719|3713|3719|3713|3718.2|3712.2|8
1606845100000|2020-12-01 17:51:40|3719.5|3713.5|3720|3714|3720|3714|3719.5|3713.5|4
1606845120000|2020-12-01 17:52:00|||||||||11
1606845130000|2020-12-01 17:52:10|3721|3715|3721|3715|3721|3715|3721|3715|30
1606845140000|2020-12-01 17:52:20|||||||||8
1606845150000|2020-12-01 17:52:30|3721.1|3715.1|3720.2|3714.2|3721.1|3715.1|3720.2|3714.2|4
1606845170000|2020-12-01 17:52:50|||||||||4
1606845180000|2020-12-01 17:53:00|3720.4|3714.4|3723.2|3717.2|3723.7|3717.7|3719.9|3713.9|49
1606845190000|2020-12-01 17:53:10|3723.7|3717.7|3722.2|3716.2|3723.7|3717.7|3722.2|3716.2|28
1606845200000|2020-12-01 17:53:20|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|3722.3|3716.3|2
1606845210000|2020-12-01 17:53:30|||||||||10
1606845220000|2020-12-01 17:53:40|3721.4|3715.4|3722.1|3716.1|3722.1|3716.1|3721.4|3715.4|16
1606845230000|2020-12-01 17:53:50|3722.2|3716.2|3723.1|3717.1|3723.1|3717.1|3722.2|3716.2|9
1606845240000|2020-12-01 17:54:00|3723|3717|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|16
1606845250000|2020-12-01 17:54:10|3723.2|3717.2|3724.1|3718.1|3724.1|3718.1|3723.2|3717.2|9
1606845260000|2020-12-01 17:54:20|||||||||76
1606845270000|2020-12-01 17:54:30|3724.2|3718.2|3725.1|3719.1|3725.1|3719.1|3724.2|3718.2|7
1606845280000|2020-12-01 17:54:40|3725.5|3719.5|3725.1|3719.1|3725.6|3719.6|3725.1|3719.1|17
1606845290000|2020-12-01 17:54:50|||||||||2
1606845300000|2020-12-01 17:55:00|3726.1|3720.1|3726.6|3720.6|3726.6|3720.6|3726.1|3720.1|14
1606845310000|2020-12-01 17:55:10|3727|3721|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|1
1606845320000|2020-12-01 17:55:20|3726.6|3720.6|3726.1|3720.1|3727.1|3721.1|3726.1|3720.1|18
1606845330000|2020-12-01 17:55:30|3726.6|3720.6|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|6
1606845340000|2020-12-01 17:55:40|3726.5|3720.5|3726.1|3720.1|3726.5|3720.5|3726.1|3720.1|1
1606845350000|2020-12-01 17:55:50|3726.2|3720.2|3726.1|3720.1|3726.6|3720.6|3726.1|3720.1|1
1606845360000|2020-12-01 17:56:00|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|3726.2|3720.2|2
1606845370000|2020-12-01 17:56:10|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|7
1606845380000|2020-12-01 17:56:20|3727.5|3721.5|3727.1|3721.1|3727.5|3721.5|3727.1|3721.1|18
1606845390000|2020-12-01 17:56:30|||||||||1
1606845410000|2020-12-01 17:56:50|3727|3721|3726.1|3720.1|3727|3721|3726.1|3720.1|3
1606845420000|2020-12-01 17:57:00|3725.7|3719.7|3725.1|3719.1|3725.7|3719.7|3725.1|3719.1|8
1606845430000|2020-12-01 17:57:10|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|8
1606845440000|2020-12-01 17:57:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|20
1606845450000|2020-12-01 17:57:30|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|0
1606845480000|2020-12-01 17:58:00|||||||||11
1606845490000|2020-12-01 17:58:10|||||||||8
1606845500000|2020-12-01 17:58:20|||||||||4
1606845520000|2020-12-01 17:58:40|3726.6|3720.6|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|1
1606845530000|2020-12-01 17:58:50|3726.5|3720.5|3724.1|3718.1|3726.5|3720.5|3724.1|3718.1|42
1606845540000|2020-12-01 17:59:00|3724.2|3718.2|3725.1|3719.1|3725.1|3719.1|3724.2|3718.2|3
1606845550000|2020-12-01 17:59:10|3725|3719|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|4
1606845560000|2020-12-01 17:59:20|3724.7|3718.7|3725.1|3719.1|3725.1|3719.1|3724.7|3718.7|0
1606845570000|2020-12-01 17:59:30|3725|3719|3726.1|3720.1|3726.1|3720.1|3724.1|3718.1|30
1606845580000|2020-12-01 17:59:40|||||||||4
1606845590000|2020-12-01 17:59:50|||||||||5
1606845600000|2020-12-01 18:00:00|3725.6|3719.6|3726.6|3720.6|3726.6|3720.6|3725.2|3719.2|11
1606845610000|2020-12-01 18:00:10|3726.2|3720.2|3727.1|3721.1|3727.1|3721.1|3726.2|3720.2|0
1606845640000|2020-12-01 18:00:40|3728.1|3722.1|3729.1|3723.1|3729.1|3723.1|3728.1|3722.1|25
1606845650000|2020-12-01 18:00:50|||||||||22
1606845660000|2020-12-01 18:01:00|3729|3723|3729|3723|3729|3723|3729|3723|5
1606845670000|2020-12-01 18:01:10|||||||||23
1606845680000|2020-12-01 18:01:20|||||||||49
1606845690000|2020-12-01 18:01:30|||||||||15
1606845700000|2020-12-01 18:01:40|3727|3721|3727|3721|3727|3721|3727|3721|24
1606845710000|2020-12-01 18:01:50|3726|3720|3726|3720|3726|3720|3726|3720|1
1606845720000|2020-12-01 18:02:00|||||||||1
1606845730000|2020-12-01 18:02:10|3725|3719|3725|3719|3725|3719|3725|3719|12
1606845740000|2020-12-01 18:02:20|3724|3718|3723.5|3717.5|3725|3719|3723.5|3717.5|24
1606845750000|2020-12-01 18:02:30|3724|3718|3724|3718|3724|3718|3724|3718|13
1606845760000|2020-12-01 18:02:40|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|4
1606845770000|2020-12-01 18:02:50|3723.2|3717.2|3723.8|3717.8|3723.8|3717.8|3722.7|3716.7|11
1606845780000|2020-12-01 18:03:00|3723.7|3717.7|3723.7|3717.7|3724.1|3718.1|3723.7|3717.7|11
1606845790000|2020-12-01 18:03:10|3723.3|3717.3|3722.7|3716.7|3723.7|3717.7|3722.7|3716.7|50
1606845800000|2020-12-01 18:03:20|3723.2|3717.2|3723.8|3717.8|3724.7|3718.7|3723.2|3717.2|67
1606845810000|2020-12-01 18:03:30|3723.3|3717.3|3724.3|3718.3|3724.3|3718.3|3723.3|3717.3|12
1606845820000|2020-12-01 18:03:40|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.3|3718.3|5
1606845830000|2020-12-01 18:03:50|3724|3718|3723.4|3717.4|3724|3718|3723.4|3717.4|5
1606845860000|2020-12-01 18:04:20|3722.4|3716.4|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|5
1606845870000|2020-12-01 18:04:30|3722.3|3716.3|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|73
1606845880000|2020-12-01 18:04:40|3722.3|3716.3|3722.4|3716.4|3722.4|3716.4|3721.4|3715.4|9
1606845890000|2020-12-01 18:04:50|3722.3|3716.3|3722.4|3716.4|3722.4|3716.4|3722.3|3716.3|15
1606845900000|2020-12-01 18:05:00|3721.4|3715.4|3720.4|3714.4|3721.4|3715.4|3720.4|3714.4|12
1606845910000|2020-12-01 18:05:10|3720.5|3714.5|3720.4|3714.4|3721.4|3715.4|3720.4|3714.4|12
1606845920000|2020-12-01 18:05:20|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.3|3713.3|10
1606845930000|2020-12-01 18:05:30|3718.9|3712.9|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|4
1606845940000|2020-12-01 18:05:40|3718.8|3712.8|3718.4|3712.4|3718.9|3712.9|3717.9|3711.9|4
1606845950000|2020-12-01 18:05:50|3718.5|3712.5|3718.9|3712.9|3718.9|3712.9|3718.5|3712.5|1
1606845960000|2020-12-01 18:06:00|3719|3713|3718.5|3712.5|3719.5|3713.5|3718.5|3712.5|5
1606845970000|2020-12-01 18:06:10|||||||||1
1606845980000|2020-12-01 18:06:20|3718.4|3712.4|3718.5|3712.5|3718.5|3712.5|3718.4|3712.4|2
1606845990000|2020-12-01 18:06:30|||||||||10
1606846000000|2020-12-01 18:06:40|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|5
1606846010000|2020-12-01 18:06:50|3717.4|3711.4|3717.5|3711.5|3717.5|3711.5|3717.4|3711.4|3
1606846020000|2020-12-01 18:07:00|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|10
1606846030000|2020-12-01 18:07:10|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|8
1606846040000|2020-12-01 18:07:20|3716.5|3710.5|3717.5|3711.5|3717.5|3711.5|3716.4|3710.4|16
1606846050000|2020-12-01 18:07:30|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|2
1606846060000|2020-12-01 18:07:40|3716.4|3710.4|3716.9|3710.9|3717.4|3711.4|3716.4|3710.4|31
1606846070000|2020-12-01 18:07:50|3717|3711|3716.4|3710.4|3717|3711|3716.4|3710.4|7
1606846080000|2020-12-01 18:08:00|3716|3710|3716.5|3710.5|3716.5|3710.5|3716|3710|7
1606846090000|2020-12-01 18:08:10|||||||||1
1606846110000|2020-12-01 18:08:30|||||||||1
1606846120000|2020-12-01 18:08:40|3716|3710|3717|3711|3717|3711|3716|3710|13
1606846130000|2020-12-01 18:08:50|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|2
1606846140000|2020-12-01 18:09:00|3718|3712|3717.5|3711.5|3718|3712|3717.5|3711.5|6
1606846150000|2020-12-01 18:09:10|3718|3712|3717.5|3711.5|3718|3712|3717.5|3711.5|4
1606846160000|2020-12-01 18:09:20|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|6
1606846170000|2020-12-01 18:09:30|||||||||1
1606846190000|2020-12-01 18:09:50|||||||||19
1606846200000|2020-12-01 18:10:00|3718.6|3712.6|3718|3712|3718.6|3712.6|3718|3712|19
1606846210000|2020-12-01 18:10:10|3718.1|3712.1|3718.5|3712.5|3718.5|3712.5|3718.1|3712.1|0
1606846220000|2020-12-01 18:10:20|3718.6|3712.6|3719.5|3713.5|3719.5|3713.5|3718.5|3712.5|10
1606846230000|2020-12-01 18:10:30|3719|3713|3718.5|3712.5|3719|3713|3718.5|3712.5|3
1606846240000|2020-12-01 18:10:40|3718.6|3712.6|3718.5|3712.5|3718.6|3712.6|3718.5|3712.5|3
1606846250000|2020-12-01 18:10:50|||||||||1
1606846260000|2020-12-01 18:11:00|||||||||6
1606846270000|2020-12-01 18:11:10|3718.6|3712.6|3718.5|3712.5|3718.6|3712.6|3718.5|3712.5|2
1606846280000|2020-12-01 18:11:20|3718.6|3712.6|3718.5|3712.5|3718.6|3712.6|3718.5|3712.5|6
1606846290000|2020-12-01 18:11:30|3719|3713|3719|3713|3719|3713|3719|3713|4
1606846300000|2020-12-01 18:11:40|||||||||1
1606846310000|2020-12-01 18:11:50|3718.6|3712.6|3718.5|3712.5|3718.6|3712.6|3718.5|3712.5|4
1606846330000|2020-12-01 18:12:10|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|7
1606846340000|2020-12-01 18:12:20|3717|3711|3714.5|3708.5|3717|3711|3713.6|3707.6|18
1606846350000|2020-12-01 18:12:30|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|29
1606846360000|2020-12-01 18:12:40|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3713.7|3707.7|5
1606846370000|2020-12-01 18:12:50|3713.6|3707.6|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|9
1606846380000|2020-12-01 18:13:00|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3713.7|3707.7|27
1606846390000|2020-12-01 18:13:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|4
1606846420000|2020-12-01 18:13:40|3713.7|3707.7|3713.6|3707.6|3713.7|3707.7|3713.6|3707.6|24
1606846430000|2020-12-01 18:13:50|||||||||4
1606846440000|2020-12-01 18:14:00|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|3712.5|3706.5|24
1606846450000|2020-12-01 18:14:10|3712.1|3706.1|3711.5|3705.5|3712.1|3706.1|3711.5|3705.5|1
1606846460000|2020-12-01 18:14:20|3712|3706|3712|3706|3712|3706|3712|3706|2
1606846470000|2020-12-01 18:14:30|3712.5|3706.5|3713|3707|3713|3707|3712.5|3706.5|2
1606846480000|2020-12-01 18:14:40|||||||||1
1606846490000|2020-12-01 18:14:50|3712.5|3706.5|3711.5|3705.5|3712.5|3706.5|3711.5|3705.5|32
1606846500000|2020-12-01 18:15:00|3712|3706|3711.5|3705.5|3712|3706|3711.5|3705.5|8
1606846510000|2020-12-01 18:15:10|3713|3707|3712.5|3706.5|3713|3707|3712.5|3706.5|8
1606846520000|2020-12-01 18:15:20|3712|3706|3712|3706|3712|3706|3712|3706|7
1606846530000|2020-12-01 18:15:30|3711.6|3705.6|3711.5|3705.5|3712|3706|3711.5|3705.5|3
1606846540000|2020-12-01 18:15:40|||||||||9
1606846550000|2020-12-01 18:15:50|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|3710.6|3704.6|29
1606846560000|2020-12-01 18:16:00|||||||||19
1606846570000|2020-12-01 18:16:10|||||||||4
1606846580000|2020-12-01 18:16:20|3710.7|3704.7|3713.5|3707.5|3713.5|3707.5|3710.7|3704.7|115
1606846590000|2020-12-01 18:16:30|3712.5|3706.5|3713.5|3707.5|3713.5|3707.5|3712.5|3706.5|9
1606846600000|2020-12-01 18:16:40|3713|3707|3713.5|3707.5|3713.5|3707.5|3713|3707|5
1606846610000|2020-12-01 18:16:50|||||||||2
1606846620000|2020-12-01 18:17:00|||||||||5
1606846630000|2020-12-01 18:17:10|3713.6|3707.6|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|13
1606846640000|2020-12-01 18:17:20|3714.6|3708.6|3714.5|3708.5|3714.6|3708.6|3714.5|3708.5|3
1606846650000|2020-12-01 18:17:30|||||||||3
1606846660000|2020-12-01 18:17:40|3714.6|3708.6|3715.5|3709.5|3715.5|3709.5|3714.6|3708.6|3
1606846680000|2020-12-01 18:18:00|3715|3709|3715.5|3709.5|3715.5|3709.5|3715|3709|5
1606846690000|2020-12-01 18:18:10|||||||||6
1606846700000|2020-12-01 18:18:20|3716|3710|3715|3709|3716|3710|3715|3709|13
1606846710000|2020-12-01 18:18:30|3714.6|3708.6|3715.5|3709.5|3715.5|3709.5|3714.6|3708.6|9
1606846720000|2020-12-01 18:18:40|3715.6|3709.6|3716.5|3710.5|3716.5|3710.5|3715.6|3709.6|20
1606846730000|2020-12-01 18:18:50|||||||||9
1606846750000|2020-12-01 18:19:10|3716|3710|3716|3710|3716|3710|3716|3710|26
1606846760000|2020-12-01 18:19:20|3715.5|3709.5|3716|3710|3716|3710|3715.5|3709.5|1
1606846770000|2020-12-01 18:19:30|3715.6|3709.6|3715.5|3709.5|3715.6|3709.6|3715.5|3709.5|2
1606846780000|2020-12-01 18:19:40|3715.6|3709.6|3716|3710|3716|3710|3715.6|3709.6|6
1606846790000|2020-12-01 18:19:50|||||||||1
1606846800000|2020-12-01 18:20:00|3715.5|3709.5|3716|3710|3716|3710|3715.5|3709.5|3
1606846820000|2020-12-01 18:20:20|3715.6|3709.6|3716|3710|3716|3710|3715.5|3709.5|2
1606846830000|2020-12-01 18:20:30|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|3
1606846840000|2020-12-01 18:20:40|||||||||2
1606846870000|2020-12-01 18:21:10|3715.6|3709.6|3715.5|3709.5|3716|3710|3715.5|3709.5|10
1606846880000|2020-12-01 18:21:20|3716|3710|3715|3709|3716|3710|3715|3709|9
1606846890000|2020-12-01 18:21:30|3714.6|3708.6|3715|3709|3715|3709|3714.5|3708.5|1
1606846900000|2020-12-01 18:21:40|3714.6|3708.6|3715.5|3709.5|3715.5|3709.5|3714.6|3708.6|0
1606846910000|2020-12-01 18:21:50|3715.6|3709.6|3715.5|3709.5|3715.6|3709.6|3715.5|3709.5|2
1606846920000|2020-12-01 18:22:00|3716.5|3710.5|3716.5|3710.5|3716.5|3710.5|3715.5|3709.5|5
1606846930000|2020-12-01 18:22:10|3716|3710|3716|3710|3716|3710|3716|3710|12
1606846940000|2020-12-01 18:22:20|3716.5|3710.5|3717|3711|3717.5|3711.5|3716.5|3710.5|4
1606846950000|2020-12-01 18:22:30|3717.1|3711.1|3716.5|3710.5|3717.1|3711.1|3716.5|3710.5|1
1606846960000|2020-12-01 18:22:40|3717|3711|3716.5|3710.5|3717|3711|3716.5|3710.5|0
1606846980000|2020-12-01 18:23:00|||||||||1
1606846990000|2020-12-01 18:23:10|3716.1|3710.1|3717.5|3711.5|3717.5|3711.5|3716.1|3710.1|6
1606847000000|2020-12-01 18:23:20|3717|3711|3717.5|3711.5|3717.5|3711.5|3717|3711|6
1606847010000|2020-12-01 18:23:30|3716.5|3710.5|3717.5|3711.5|3717.5|3711.5|3716.5|3710.5|4
1606847030000|2020-12-01 18:23:50|||||||||1
1606847060000|2020-12-01 18:24:20|3717|3711|3717|3711|3717|3711|3717|3711|5
1606847070000|2020-12-01 18:24:30|3716.5|3710.5|3717.5|3711.5|3717.5|3711.5|3716.5|3710.5|6
1606847080000|2020-12-01 18:24:40|3717|3711|3716.5|3710.5|3717.5|3711.5|3716.5|3710.5|18
1606847090000|2020-12-01 18:24:50|||||||||2
1606847100000|2020-12-01 18:25:00|3716.6|3710.6|3715.5|3709.5|3717|3711|3715.5|3709.5|37
1606847110000|2020-12-01 18:25:10|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|11
1606847120000|2020-12-01 18:25:20|||||||||3
1606847130000|2020-12-01 18:25:30|3714.7|3708.7|3713.5|3707.5|3714.7|3708.7|3713.5|3707.5|40
1606847140000|2020-12-01 18:25:40|3713.4|3707.4|3712.5|3706.5|3713.4|3707.4|3712.5|3706.5|12
1606847150000|2020-12-01 18:25:50|3712.6|3706.6|3712.5|3706.5|3712.6|3706.6|3712.5|3706.5|6
1606847160000|2020-12-01 18:26:00|||||||||16
1606847170000|2020-12-01 18:26:10|3712|3706|3711.5|3705.5|3712|3706|3711.5|3705.5|6
1606847180000|2020-12-01 18:26:20|3711.1|3705.1|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|12
1606847190000|2020-12-01 18:26:30|3712|3706|3712|3706|3712|3706|3712|3706|6
1606847200000|2020-12-01 18:26:40|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|4
1606847210000|2020-12-01 18:26:50|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|2
1606847220000|2020-12-01 18:27:00|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|0
1606847230000|2020-12-01 18:27:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|4
1606847240000|2020-12-01 18:27:20|3712.3|3706.3|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|5
1606847250000|2020-12-01 18:27:30|3710.9|3704.9|3711.8|3705.8|3711.8|3705.8|3710.9|3704.9|27
1606847260000|2020-12-01 18:27:40|3711.7|3705.7|3710.9|3704.9|3711.7|3705.7|3710.9|3704.9|7
1606847270000|2020-12-01 18:27:50|3709.8|3703.8|3710.7|3704.7|3710.7|3704.7|3709.8|3703.8|11
1606847280000|2020-12-01 18:28:00|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|6
1606847290000|2020-12-01 18:28:10|||||||||2
1606847300000|2020-12-01 18:28:20|3710.3|3704.3|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|7
1606847310000|2020-12-01 18:28:30|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|29
1606847320000|2020-12-01 18:28:40|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|37
1606847330000|2020-12-01 18:28:50|||||||||16
1606847340000|2020-12-01 18:29:00|3707.8|3701.8|3706.8|3700.8|3707.8|3701.8|3705.8|3699.8|28
1606847350000|2020-12-01 18:29:10|3706.3|3700.3|3707.8|3701.8|3707.8|3701.8|3706.3|3700.3|29
1606847360000|2020-12-01 18:29:20|3707.9|3701.9|3707.8|3701.8|3708.3|3702.3|3707.8|3701.8|6
1606847380000|2020-12-01 18:29:40|||||||||1
1606847390000|2020-12-01 18:29:50|3707.7|3701.7|3707.8|3701.8|3707.8|3701.8|3707.7|3701.7|3
1606847400000|2020-12-01 18:30:00|||||||||18
1606847410000|2020-12-01 18:30:10|||||||||26
1606847420000|2020-12-01 18:30:20|||||||||10
1606847430000|2020-12-01 18:30:30|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|35
1606847440000|2020-12-01 18:30:40|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|12
1606847450000|2020-12-01 18:30:50|||||||||10
1606847460000|2020-12-01 18:31:00|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3705.9|3699.9|18
1606847470000|2020-12-01 18:31:10|3706.4|3700.4|3705.3|3699.3|3706.4|3700.4|3705.3|3699.3|17
1606847480000|2020-12-01 18:31:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|25
1606847490000|2020-12-01 18:31:30|||||||||4
1606847500000|2020-12-01 18:31:40|||||||||6
1606847510000|2020-12-01 18:31:50|||||||||12
1606847520000|2020-12-01 18:32:00|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|11
1606847530000|2020-12-01 18:32:10|3706.7|3700.7|3706.8|3700.8|3706.8|3700.8|3706.7|3700.7|12
1606847540000|2020-12-01 18:32:20|||||||||1
1606847570000|2020-12-01 18:32:50|||||||||3
1606847580000|2020-12-01 18:33:00|3707.8|3701.8|3707.7|3701.7|3707.8|3701.8|3707.7|3701.7|9
1606847590000|2020-12-01 18:33:10|3706.8|3700.8|3706.3|3700.3|3706.8|3700.8|3705.8|3699.8|9
1606847600000|2020-12-01 18:33:20|3705.9|3699.9|3705.8|3699.8|3705.9|3699.9|3705.8|3699.8|2
1606847620000|2020-12-01 18:33:40|3705.7|3699.7|3705.3|3699.3|3705.8|3699.8|3704.8|3698.8|13
1606847630000|2020-12-01 18:33:50|3705.7|3699.7|3704.8|3698.8|3705.7|3699.7|3704.8|3698.8|2
1606847640000|2020-12-01 18:34:00|3704.9|3698.9|3705.8|3699.8|3705.8|3699.8|3704.9|3698.9|4
1606847650000|2020-12-01 18:34:10|3705.9|3699.9|3706.8|3700.8|3706.8|3700.8|3705.9|3699.9|3
1606847660000|2020-12-01 18:34:20|||||||||38
1606847680000|2020-12-01 18:34:40|||||||||5
1606847690000|2020-12-01 18:34:50|||||||||9
1606847700000|2020-12-01 18:35:00|||||||||8
1606847710000|2020-12-01 18:35:10|3707.9|3701.9|3709.8|3703.8|3709.8|3703.8|3707.9|3701.9|30
1606847720000|2020-12-01 18:35:20|3709.7|3703.7|3708.8|3702.8|3709.7|3703.7|3708.8|3702.8|8
1606847730000|2020-12-01 18:35:30|3708.4|3702.4|3708.3|3702.3|3708.4|3702.4|3708.3|3702.3|7
1606847740000|2020-12-01 18:35:40|3707.9|3701.9|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|0
1606847750000|2020-12-01 18:35:50|3708.4|3702.4|3709.3|3703.3|3709.3|3703.3|3708.4|3702.4|3
1606847760000|2020-12-01 18:36:00|3709.7|3703.7|3709.8|3703.8|3709.8|3703.8|3709.7|3703.7|5
1606847770000|2020-12-01 18:36:10|||||||||2
1606847790000|2020-12-01 18:36:30|3709.7|3703.7|3708.8|3702.8|3709.7|3703.7|3708.8|3702.8|5
1606847800000|2020-12-01 18:36:40|3708.9|3702.9|3709.3|3703.3|3709.3|3703.3|3708.9|3702.9|7
1606847810000|2020-12-01 18:36:50|3708.8|3702.8|3709.8|3703.8|3709.8|3703.8|3708.8|3702.8|15
1606847820000|2020-12-01 18:37:00|3709.9|3703.9|3710.8|3704.8|3710.8|3704.8|3709.9|3703.9|13
1606847840000|2020-12-01 18:37:20|3710.9|3704.9|3711.8|3705.8|3711.8|3705.8|3710.9|3704.9|7
1606847850000|2020-12-01 18:37:30|||||||||3
1606847870000|2020-12-01 18:37:50|3712.8|3706.8|3713.3|3707.3|3713.8|3707.8|3712.8|3706.8|9
1606847880000|2020-12-01 18:38:00|3713.4|3707.4|3712.8|3706.8|3713.4|3707.4|3712.8|3706.8|2
1606847890000|2020-12-01 18:38:10|||||||||1
1606847900000|2020-12-01 18:38:20|||||||||3
1606847910000|2020-12-01 18:38:30|||||||||5
1606847920000|2020-12-01 18:38:40|||||||||2
1606847930000|2020-12-01 18:38:50|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|11
1606847940000|2020-12-01 18:39:00|3711.8|3705.8|3710.9|3704.9|3711.8|3705.8|3710.9|3704.9|23
1606847950000|2020-12-01 18:39:10|3711.3|3705.3|3710.8|3704.8|3711.3|3705.3|3710.8|3704.8|7
1606847960000|2020-12-01 18:39:20|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|11
1606847970000|2020-12-01 18:39:30|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|10
1606847980000|2020-12-01 18:39:40|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.8|3704.8|0
1606847990000|2020-12-01 18:39:50|3710.9|3704.9|3711.3|3705.3|3711.8|3705.8|3710.9|3704.9|8
1606848000000|2020-12-01 18:40:00|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1606848010000|2020-12-01 18:40:10|3710.8|3704.8|3711.8|3705.8|3711.8|3705.8|3710.8|3704.8|10
1606848020000|2020-12-01 18:40:20|||||||||6
1606848030000|2020-12-01 18:40:30|3711.7|3705.7|3711.3|3705.3|3711.7|3705.7|3710.8|3704.8|3
1606848040000|2020-12-01 18:40:40|3710.9|3704.9|3711.8|3705.8|3711.8|3705.8|3710.8|3704.8|1
1606848050000|2020-12-01 18:40:50|3710.8|3704.8|3711.3|3705.3|3711.8|3705.8|3710.8|3704.8|6
1606848060000|2020-12-01 18:41:00|3711.7|3705.7|3710.8|3704.8|3711.7|3705.7|3710.8|3704.8|5
1606848070000|2020-12-01 18:41:10|3711.3|3705.3|3710.8|3704.8|3711.3|3705.3|3710.8|3704.8|8
1606848080000|2020-12-01 18:41:20|3710.7|3704.7|3710.3|3704.3|3710.8|3704.8|3710.3|3704.3|10
1606848090000|2020-12-01 18:41:30|3710.4|3704.4|3710.3|3704.3|3710.8|3704.8|3709.9|3703.9|3
1606848100000|2020-12-01 18:41:40|3709.9|3703.9|3710.8|3704.8|3710.8|3704.8|3709.9|3703.9|3
1606848120000|2020-12-01 18:42:00|3710.7|3704.7|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|16
1606848130000|2020-12-01 18:42:10|3709.9|3703.9|3710.8|3704.8|3710.8|3704.8|3709.9|3703.9|15
1606848140000|2020-12-01 18:42:20|3710.9|3704.9|3711.3|3705.3|3711.7|3705.7|3710.8|3704.8|34
1606848150000|2020-12-01 18:42:30|3710.9|3704.9|3710.8|3704.8|3710.9|3704.9|3710.8|3704.8|8
1606848160000|2020-12-01 18:42:40|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|42
1606848180000|2020-12-01 18:43:00|||||||||3
1606848190000|2020-12-01 18:43:10|||||||||2
1606848200000|2020-12-01 18:43:20|3710.8|3704.8|3710.8|3704.8|3711.3|3705.3|3710.7|3704.7|47
1606848210000|2020-12-01 18:43:30|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.3|3705.3|5
1606848220000|2020-12-01 18:43:40|||||||||4
1606848230000|2020-12-01 18:43:50|3711.3|3705.3|3711.8|3705.8|3711.8|3705.8|3711.3|3705.3|9
1606848240000|2020-12-01 18:44:00|3712.8|3706.8|3711.8|3705.8|3712.8|3706.8|3711.8|3705.8|13
1606848250000|2020-12-01 18:44:10|3711.9|3705.9|3711.8|3705.8|3711.9|3705.9|3711.8|3705.8|1
1606848260000|2020-12-01 18:44:20|||||||||1
1606848270000|2020-12-01 18:44:30|||||||||5
1606848280000|2020-12-01 18:44:40|3712.3|3706.3|3711.8|3705.8|3712.3|3706.3|3711.8|3705.8|11
1606848290000|2020-12-01 18:44:50|||||||||1
1606848300000|2020-12-01 18:45:00|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|14
1606848310000|2020-12-01 18:45:10|3710.7|3704.7|3709.8|3703.8|3710.7|3704.7|3709.8|3703.8|5
1606848320000|2020-12-01 18:45:20|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1606848330000|2020-12-01 18:45:30|3710.7|3704.7|3710.3|3704.3|3710.7|3704.7|3710.3|3704.3|5
1606848340000|2020-12-01 18:45:40|||||||||4
1606848350000|2020-12-01 18:45:50|3709.9|3703.9|3709.8|3703.8|3709.9|3703.9|3709.8|3703.8|1
1606848360000|2020-12-01 18:46:00|||||||||2
1606848370000|2020-12-01 18:46:10|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|15
1606848380000|2020-12-01 18:46:20|3709|3703|3709.9|3703.9|3709.9|3703.9|3709|3703|21
1606848390000|2020-12-01 18:46:30|3710|3704|3712|3706|3712|3706|3710|3704|81
1606848400000|2020-12-01 18:46:40|3713|3707|3716|3710|3716|3710|3712.5|3706.5|99
1606848410000|2020-12-01 18:46:50|3716.4|3710.4|3717|3711|3717|3711|3716.4|3710.4|47
1606848420000|2020-12-01 18:47:00|3716.5|3710.5|3715.1|3709.1|3716.6|3710.6|3714.9|3708.9|52
1606848430000|2020-12-01 18:47:10|3714.9|3708.9|3715.9|3709.9|3715.9|3709.9|3714.9|3708.9|13
1606848440000|2020-12-01 18:47:20|3714.9|3708.9|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|29
1606848460000|2020-12-01 18:47:40|||||||||1
1606848470000|2020-12-01 18:47:50|||||||||7
1606848490000|2020-12-01 18:48:10|||||||||3
1606848500000|2020-12-01 18:48:20|||||||||2
1606848510000|2020-12-01 18:48:30|||||||||6
1606848530000|2020-12-01 18:48:50|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713|3707|2
1606848540000|2020-12-01 18:49:00|3713.8|3707.8|3713.9|3707.9|3713.9|3707.9|3713|3707|6
1606848550000|2020-12-01 18:49:10|||||||||2
1606848560000|2020-12-01 18:49:20|3712.9|3706.9|3713.4|3707.4|3713.4|3707.4|3712.9|3706.9|4
1606848570000|2020-12-01 18:49:30|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3712|3706|9
1606848580000|2020-12-01 18:49:40|3712.9|3706.9|3711.9|3705.9|3712.9|3706.9|3711.9|3705.9|5
1606848590000|2020-12-01 18:49:50|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|1
1606848600000|2020-12-01 18:50:00|3710.5|3704.5|3710.9|3704.9|3710.9|3704.9|3710.4|3704.4|4
1606848610000|2020-12-01 18:50:10|||||||||1
1606848620000|2020-12-01 18:50:20|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|19
1606848640000|2020-12-01 18:50:40|||||||||2
1606848650000|2020-12-01 18:50:50|3711.5|3705.5|3710.6|3704.6|3711.9|3705.9|3710.6|3704.6|19
1606848660000|2020-12-01 18:51:00|3711.1|3705.1|3710.6|3704.6|3711.6|3705.6|3710.6|3704.6|5
1606848670000|2020-12-01 18:51:10|3711|3705|3710.5|3704.5|3711.1|3705.1|3710.5|3704.5|1
1606848690000|2020-12-01 18:51:30|3710.4|3704.4|3709.3|3703.3|3710.4|3704.4|3709.3|3703.3|17
1606848700000|2020-12-01 18:51:40|||||||||5
1606848720000|2020-12-01 18:52:00|3709.8|3703.8|3709.4|3703.4|3710.3|3704.3|3709.3|3703.3|53
1606848730000|2020-12-01 18:52:10|3709.3|3703.3|3708.3|3702.3|3709.3|3703.3|3708.3|3702.3|14
1606848740000|2020-12-01 18:52:20|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|9
1606848750000|2020-12-01 18:52:30|3708.3|3702.3|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|5
1606848770000|2020-12-01 18:52:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|14
1606848780000|2020-12-01 18:53:00|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|12
1606848790000|2020-12-01 18:53:10|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|4
1606848800000|2020-12-01 18:53:20|3708.3|3702.3|3709.4|3703.4|3709.4|3703.4|3708.3|3702.3|6
1606848810000|2020-12-01 18:53:30|3709.3|3703.3|3708.5|3702.5|3709.3|3703.3|3708.4|3702.4|0
1606848820000|2020-12-01 18:53:40|3708.4|3702.4|3708|3702|3708.4|3702.4|3707.5|3701.5|6
1606848830000|2020-12-01 18:53:50|3708.4|3702.4|3708.5|3702.5|3708.5|3702.5|3708|3702|7
1606848840000|2020-12-01 18:54:00|3707.5|3701.5|3706.5|3700.5|3707.5|3701.5|3706|3700|25
1606848850000|2020-12-01 18:54:10|||||||||1
1606848860000|2020-12-01 18:54:20|3706.4|3700.4|3706.5|3700.5|3706.5|3700.5|3706.4|3700.4|11
1606848870000|2020-12-01 18:54:30|3706|3700|3706|3700|3706|3700|3706|3700|10
1606848880000|2020-12-01 18:54:40|3705.5|3699.5|3705.5|3699.5|3706.5|3700.5|3705.5|3699.5|9
1606848890000|2020-12-01 18:54:50|||||||||4
1606848900000|2020-12-01 18:55:00|3706|3700|3706.5|3700.5|3706.5|3700.5|3706|3700|3
1606848910000|2020-12-01 18:55:10|3706|3700|3706|3700|3706.5|3700.5|3706|3700|2
1606848920000|2020-12-01 18:55:20|3706.4|3700.4|3705.5|3699.5|3706.5|3700.5|3705.5|3699.5|10
1606848930000|2020-12-01 18:55:30|||||||||7
1606848950000|2020-12-01 18:55:50|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706|3700|4
1606848960000|2020-12-01 18:56:00|3705.5|3699.5|3705.5|3699.5|3706|3700|3705.5|3699.5|7
1606848970000|2020-12-01 18:56:10|3705.6|3699.6|3705.5|3699.5|3706|3700|3705.5|3699.5|2
1606848980000|2020-12-01 18:56:20|3706|3700|3706.5|3700.5|3706.5|3700.5|3705.5|3699.5|14
1606848990000|2020-12-01 18:56:30|3705.5|3699.5|3706.5|3700.5|3706.5|3700.5|3705.5|3699.5|38
1606849000000|2020-12-01 18:56:40|3706|3700|3707|3701|3707.5|3701.5|3706|3700|9
1606849010000|2020-12-01 18:56:50|3707.1|3701.1|3706.5|3700.5|3707.1|3701.1|3706.5|3700.5|8
1606849020000|2020-12-01 18:57:00|3707|3701|3708.5|3702.5|3708.5|3702.5|3707|3701|10
1606849040000|2020-12-01 18:57:20|3707.5|3701.5|3708|3702|3708|3702|3707|3701|4
1606849060000|2020-12-01 18:57:40|3707.6|3701.6|3708|3702|3708|3702|3707.5|3701.5|1
1606849070000|2020-12-01 18:57:50|3708.1|3702.1|3708|3702|3708.5|3702.5|3708|3702|11
1606849080000|2020-12-01 18:58:00|3708.1|3702.1|3708.5|3702.5|3708.5|3702.5|3708.1|3702.1|12
1606849090000|2020-12-01 18:58:10|3709.5|3703.5|3710.5|3704.5|3711|3705|3709.5|3703.5|7
1606849100000|2020-12-01 18:58:20|3710.4|3704.4|3709.5|3703.5|3710.4|3704.4|3709.5|3703.5|10
1606849110000|2020-12-01 18:58:30|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|19
1606849120000|2020-12-01 18:58:40|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|12
1606849130000|2020-12-01 18:58:50|3707.4|3701.4|3707.4|3701.4|3708.5|3702.5|3707.4|3701.4|10
1606849140000|2020-12-01 18:59:00|3707.5|3701.5|3707.9|3701.9|3708.4|3702.4|3707.5|3701.5|5
1606849150000|2020-12-01 18:59:10|3707.5|3701.5|3708.4|3702.4|3708.4|3702.4|3707.5|3701.5|1
1606849160000|2020-12-01 18:59:20|3708|3702|3707.4|3701.4|3708|3702|3707.4|3701.4|10
1606849190000|2020-12-01 18:59:50|||||||||12
1606849200000|2020-12-01 19:00:00|3707.3|3701.3|3706.4|3700.4|3707.3|3701.3|3706.4|3700.4|38
1606849210000|2020-12-01 19:00:10|3706|3700|3705.5|3699.5|3706.4|3700.4|3705|3699|13
1606849220000|2020-12-01 19:00:20|3705.9|3699.9|3706|3700|3706.4|3700.4|3705.5|3699.5|13
1606849230000|2020-12-01 19:00:30|3705.5|3699.5|3706.7|3700.7|3707.2|3701.2|3705.5|3699.5|31
1606849240000|2020-12-01 19:00:40|3706.2|3700.2|3706.7|3700.7|3706.7|3700.7|3705.8|3699.8|8
1606849250000|2020-12-01 19:00:50|3707.2|3701.2|3706.7|3700.7|3707.6|3701.6|3706.7|3700.7|11
1606849260000|2020-12-01 19:01:00|3707.1|3701.1|3709.5|3703.5|3709.5|3703.5|3707.1|3701.1|72
1606849270000|2020-12-01 19:01:10|3709.6|3703.6|3708.9|3702.9|3709.7|3703.7|3708.9|3702.9|10
1606849280000|2020-12-01 19:01:20|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|41
1606849290000|2020-12-01 19:01:30|||||||||12
1606849300000|2020-12-01 19:01:40|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3
1606849310000|2020-12-01 19:01:50|3709.4|3703.4|3709.4|3703.4|3709.8|3703.8|3709.4|3703.4|3
1606849320000|2020-12-01 19:02:00|3709.8|3703.8|3712.6|3706.6|3712.6|3706.6|3709.4|3703.4|11
1606849330000|2020-12-01 19:02:10|3712.2|3706.2|3711.7|3705.7|3712.6|3706.6|3711.7|3705.7|8
1606849340000|2020-12-01 19:02:20|3712.6|3706.6|3713.1|3707.1|3713.5|3707.5|3711.7|3705.7|22
1606849350000|2020-12-01 19:02:30|3713.5|3707.5|3713.1|3707.1|3713.5|3707.5|3713.1|3707.1|1
1606849360000|2020-12-01 19:02:40|3712.7|3706.7|3712.6|3706.6|3712.7|3706.7|3712.6|3706.6|1
1606849370000|2020-12-01 19:02:50|3713.5|3707.5|3713.5|3707.5|3714|3708|3713.5|3707.5|12
1606849380000|2020-12-01 19:03:00|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|8
1606849390000|2020-12-01 19:03:10|3713.5|3707.5|3712.6|3706.6|3713.5|3707.5|3712.6|3706.6|7
1606849410000|2020-12-01 19:03:30|||||||||4
1606849420000|2020-12-01 19:03:40|||||||||4
1606849430000|2020-12-01 19:03:50|||||||||9
1606849440000|2020-12-01 19:04:00|3713.1|3707.1|3715.1|3709.1|3715.1|3709.1|3713.1|3707.1|18
1606849450000|2020-12-01 19:04:10|3714.1|3708.1|3715.1|3709.1|3715.6|3709.6|3714.1|3708.1|18
1606849460000|2020-12-01 19:04:20|3714.6|3708.6|3714.1|3708.1|3715|3709|3713.6|3707.6|23
1606849470000|2020-12-01 19:04:30|3713.6|3707.6|3712.6|3706.6|3713.6|3707.6|3712.6|3706.6|9
1606849480000|2020-12-01 19:04:40|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.3|3706.3|12
1606849490000|2020-12-01 19:04:50|3713.1|3707.1|3713.2|3707.2|3713.2|3707.2|3713.1|3707.1|20
1606849500000|2020-12-01 19:05:00|3714.2|3708.2|3714.2|3708.2|3715.2|3709.2|3714.2|3708.2|20
1606849510000|2020-12-01 19:05:10|3714.1|3708.1|3713.2|3707.2|3714.2|3708.2|3713.2|3707.2|11
1606849520000|2020-12-01 19:05:20|3714.7|3708.7|3714.2|3708.2|3714.7|3708.7|3714.2|3708.2|9
1606849530000|2020-12-01 19:05:30|3713.8|3707.8|3714.2|3708.2|3714.2|3708.2|3713.8|3707.8|1
1606849540000|2020-12-01 19:05:40|3714.7|3708.7|3714.2|3708.2|3714.7|3708.7|3714.2|3708.2|3
1606849550000|2020-12-01 19:05:50|3713.7|3707.7|3712.8|3706.8|3714.2|3708.2|3712.8|3706.8|36
1606849560000|2020-12-01 19:06:00|3713.3|3707.3|3713.7|3707.7|3714.2|3708.2|3712.7|3706.7|35
1606849570000|2020-12-01 19:06:10|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|11
1606849580000|2020-12-01 19:06:20|3714.6|3708.6|3713.7|3707.7|3714.6|3708.6|3713.7|3707.7|13
1606849590000|2020-12-01 19:06:30|3714.2|3708.2|3714.2|3708.2|3714.6|3708.6|3714.2|3708.2|2
1606849600000|2020-12-01 19:06:40|3714.6|3708.6|3715.6|3709.6|3715.6|3709.6|3714.6|3708.6|36
1606849610000|2020-12-01 19:06:50|3716.6|3710.6|3715.6|3709.6|3717.5|3711.5|3715.6|3709.6|39
1606849620000|2020-12-01 19:07:00|3716.1|3710.1|3715|3709|3716.5|3710.5|3714.5|3708.5|36
1606849630000|2020-12-01 19:07:10|3714.6|3708.6|3714.5|3708.5|3714.6|3708.6|3714.5|3708.5|1
1606849640000|2020-12-01 19:07:20|3713.6|3707.6|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|5
1606849650000|2020-12-01 19:07:30|3714.1|3708.1|3713.6|3707.6|3714.5|3708.5|3713.6|3707.6|5
1606849660000|2020-12-01 19:07:40|||||||||5
1606849670000|2020-12-01 19:07:50|3714.1|3708.1|3714.1|3708.1|3714.5|3708.5|3713.6|3707.6|26
1606849680000|2020-12-01 19:08:00|3714|3708|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|13
1606849690000|2020-12-01 19:08:10|3713.6|3707.6|3713.6|3707.6|3714.5|3708.5|3713.2|3707.2|17
1606849700000|2020-12-01 19:08:20|||||||||2
1606849710000|2020-12-01 19:08:30|3714.1|3708.1|3713.6|3707.6|3714.5|3708.5|3713.6|3707.6|29
1606849720000|2020-12-01 19:08:40|||||||||8
1606849730000|2020-12-01 19:08:50|3713.2|3707.2|3714.5|3708.5|3714.5|3708.5|3712.7|3706.7|41
1606849740000|2020-12-01 19:09:00|3714.6|3708.6|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|24
1606849750000|2020-12-01 19:09:10|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|30
1606849760000|2020-12-01 19:09:20|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715|3709|20
1606849770000|2020-12-01 19:09:30|3714.5|3708.5|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|29
1606849780000|2020-12-01 19:09:40|||||||||5
1606849790000|2020-12-01 19:09:50|||||||||16
1606849800000|2020-12-01 19:10:00|3714.6|3708.6|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|34
1606849810000|2020-12-01 19:10:10|3715|3709|3714.1|3708.1|3715.1|3709.1|3714.1|3708.1|40
1606849820000|2020-12-01 19:10:20|3713.6|3707.6|3714.5|3708.5|3714.5|3708.5|3713.6|3707.6|33
1606849830000|2020-12-01 19:10:30|3714.1|3708.1|3714.5|3708.5|3715.5|3709.5|3714.1|3708.1|32
1606849840000|2020-12-01 19:10:40|3713.6|3707.6|3712.7|3706.7|3714.1|3708.1|3712.7|3706.7|32
1606849850000|2020-12-01 19:10:50|3713.2|3707.2|3712.7|3706.7|3713.6|3707.6|3712.7|3706.7|35
1606849860000|2020-12-01 19:11:00|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3712.7|3706.7|24
1606849870000|2020-12-01 19:11:10|3713.2|3707.2|3710.9|3704.9|3713.2|3707.2|3710.8|3704.8|62
1606849880000|2020-12-01 19:11:20|3710.8|3704.8|3709.9|3703.9|3710.8|3704.8|3709.9|3703.9|12
1606849890000|2020-12-01 19:11:30|3709.8|3703.8|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|20
1606849900000|2020-12-01 19:11:40|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708|3702|29
1606849910000|2020-12-01 19:11:50|3709|3703|3711.7|3705.7|3711.7|3705.7|3709|3703|23
1606849920000|2020-12-01 19:12:00|3711.8|3705.8|3711.7|3705.7|3712.7|3706.7|3711.7|3705.7|22
1606849930000|2020-12-01 19:12:10|3710.9|3704.9|3711.3|3705.3|3711.7|3705.7|3710.8|3704.8|22
1606849940000|2020-12-01 19:12:20|3710.8|3704.8|3710.8|3704.8|3711.7|3705.7|3710.8|3704.8|12
1606849950000|2020-12-01 19:12:30|3711.3|3705.3|3711.7|3705.7|3711.7|3705.7|3710.8|3704.8|16
1606849960000|2020-12-01 19:12:40|3711.3|3705.3|3711.7|3705.7|3711.7|3705.7|3710.8|3704.8|9
1606849970000|2020-12-01 19:12:50|3711.3|3705.3|3712.2|3706.2|3712.7|3706.7|3711.3|3705.3|40
1606849980000|2020-12-01 19:13:00|3711.8|3705.8|3710.8|3704.8|3711.8|3705.8|3710.8|3704.8|67
1606849990000|2020-12-01 19:13:10|3709.9|3703.9|3710.4|3704.4|3710.4|3704.4|3709.9|3703.9|18
1606850000000|2020-12-01 19:13:20|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|19
1606850010000|2020-12-01 19:13:30|3709.4|3703.4|3708.9|3702.9|3709.4|3703.4|3708.9|3702.9|25
1606850020000|2020-12-01 19:13:40|3708|3702|3705.5|3699.5|3708|3702|3705.5|3699.5|50
1606850030000|2020-12-01 19:13:50|3706.5|3700.5|3705.5|3699.5|3707.5|3701.5|3705.5|3699.5|64
1606850040000|2020-12-01 19:14:00|3705.1|3699.1|3707|3701|3707.5|3701.5|3705.1|3699.1|105
1606850050000|2020-12-01 19:14:10|3707.5|3701.5|3709.5|3703.5|3709.5|3703.5|3706.5|3700.5|151
1606850060000|2020-12-01 19:14:20|3711|3705|3708.5|3702.5|3711|3705|3707.5|3701.5|95
1606850070000|2020-12-01 19:14:30|3707.5|3701.5|3711.5|3705.5|3711.5|3705.5|3707.5|3701.5|102
1606850080000|2020-12-01 19:14:40|3711.4|3705.4|3711.5|3705.5|3712.5|3706.5|3709.6|3703.6|149
1606850090000|2020-12-01 19:14:50|3711|3705|3713|3707|3713|3707|3710.1|3704.1|110
1606850100000|2020-12-01 19:15:00|3712.5|3706.5|3711.7|3705.7|3713.5|3707.5|3711|3705|18
1606850110000|2020-12-01 19:15:10|3712.6|3706.6|3713.5|3707.5|3713.5|3707.5|3712.6|3706.6|22
1606850120000|2020-12-01 19:15:20|3714|3708|3713.5|3707.5|3714|3708|3713.5|3707.5|29
1606850130000|2020-12-01 19:15:30|3714|3708|3714|3708|3714|3708|3714|3708|32
1606850140000|2020-12-01 19:15:40|3714.5|3708.5|3715.3|3709.3|3715.3|3709.3|3714|3708|65
1606850150000|2020-12-01 19:15:50|3715.7|3709.7|3715.3|3709.3|3715.7|3709.7|3714.8|3708.8|5
1606850160000|2020-12-01 19:16:00|3715.2|3709.2|3715.3|3709.3|3716.2|3710.2|3714.8|3708.8|18
1606850170000|2020-12-01 19:16:10|3714.9|3708.9|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|6
1606850180000|2020-12-01 19:16:20|||||||||11
1606850190000|2020-12-01 19:16:30|3715.4|3709.4|3715.4|3709.4|3715.8|3709.8|3715.4|3709.4|14
1606850200000|2020-12-01 19:16:40|3715.8|3709.8|3714.9|3708.9|3715.8|3709.8|3714.4|3708.4|21
1606850210000|2020-12-01 19:16:50|3714.4|3708.4|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|13
1606850220000|2020-12-01 19:17:00|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|4
1606850230000|2020-12-01 19:17:10|3713.9|3707.9|3714.4|3708.4|3714.9|3708.9|3713.9|3707.9|46
1606850240000|2020-12-01 19:17:20|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1606850250000|2020-12-01 19:17:30|3714.9|3708.9|3714.6|3708.6|3715.1|3709.1|3714.1|3708.1|29
1606850260000|2020-12-01 19:17:40|3714.2|3708.2|3714.1|3708.1|3714.2|3708.2|3714.1|3708.1|24
1606850270000|2020-12-01 19:17:50|||||||||1
1606850280000|2020-12-01 19:18:00|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|2
1606850290000|2020-12-01 19:18:10|3714.1|3708.1|3714.6|3708.6|3714.6|3708.6|3713.7|3707.7|10
1606850300000|2020-12-01 19:18:20|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|58
1606850310000|2020-12-01 19:18:30|3714.8|3708.8|3715.7|3709.7|3715.7|3709.7|3714.8|3708.8|26
1606850320000|2020-12-01 19:18:40|3715.6|3709.6|3714.2|3708.2|3715.6|3709.6|3714.2|3708.2|116
1606850330000|2020-12-01 19:18:50|3713.7|3707.7|3714.7|3708.7|3714.7|3708.7|3713.7|3707.7|3
1606850340000|2020-12-01 19:19:00|3714.2|3708.2|3715.2|3709.2|3715.2|3709.2|3714.2|3708.2|9
1606850350000|2020-12-01 19:19:10|3715.7|3709.7|3715.3|3709.3|3715.7|3709.7|3715.2|3709.2|2
1606850360000|2020-12-01 19:19:20|3715.4|3709.4|3715.3|3709.3|3715.4|3709.4|3714.8|3708.8|2
1606850370000|2020-12-01 19:19:30|3715.7|3709.7|3714.8|3708.8|3715.7|3709.7|3714.3|3708.3|14
1606850380000|2020-12-01 19:19:40|3714.9|3708.9|3715.4|3709.4|3715.9|3709.9|3714.9|3708.9|6
1606850390000|2020-12-01 19:19:50|3715.3|3709.3|3715.4|3709.4|3715.8|3709.8|3714.4|3708.4|11
1606870800000|2020-12-02 01:00:00|3717.5|3711.5|3719.5|3713.5|3722.9|3716.9|3717.5|3711.5|67
1606870810000|2020-12-02 01:00:10|3718.5|3712.5|3716.5|3710.5|3718.5|3712.5|3715.5|3709.5|8
1606870820000|2020-12-02 01:00:20|3716.3|3710.3|3714|3708|3716.3|3710.3|3712.7|3706.7|6
1606870830000|2020-12-02 01:00:30|3713.6|3707.6|3711.7|3705.7|3713.6|3707.6|3711.3|3705.3|8
1606870840000|2020-12-02 01:00:40|3712.7|3706.7|3713.6|3707.6|3714|3708|3712.2|3706.2|10
1606870850000|2020-12-02 01:00:50|3714|3708|3713.6|3707.6|3715.5|3709.5|3713.6|3707.6|8
1606870860000|2020-12-02 01:01:00|3713.1|3707.1|3714|3708|3715.5|3709.5|3713.1|3707.1|8
1606870870000|2020-12-02 01:01:10|3715|3709|3718|3712|3718.9|3712.9|3714.5|3708.5|31
1606870880000|2020-12-02 01:01:20|3715|3709|3715.5|3709.5|3715.5|3709.5|3714|3708|21
1606870890000|2020-12-02 01:01:30|3715.4|3709.4|3716.5|3710.5|3717|3711|3714|3708|44
1606870900000|2020-12-02 01:01:40|3716|3710|3715.5|3709.5|3716.5|3710.5|3714.5|3708.5|11
1606870910000|2020-12-02 01:01:50|3715.4|3709.4|3720.5|3714.5|3720.5|3714.5|3714|3708|11
1606870920000|2020-12-02 01:02:00|3720.4|3714.4|3721.5|3715.5|3721.5|3715.5|3719|3713|13
1606870930000|2020-12-02 01:02:10|3721|3715|3719.7|3713.7|3722.5|3716.5|3719.3|3713.3|13
1606870940000|2020-12-02 01:02:20|3720.7|3714.7|3720.7|3714.7|3721.2|3715.2|3719.8|3713.8|8
1606870950000|2020-12-02 01:02:30|3720.2|3714.2|3720.2|3714.2|3720.7|3714.7|3720.2|3714.2|6
1606870960000|2020-12-02 01:02:40|3720.3|3714.3|3718.7|3712.7|3720.7|3714.7|3718.7|3712.7|22
1606870970000|2020-12-02 01:02:50|3718.6|3712.6|3716.2|3710.2|3719.2|3713.2|3716.2|3710.2|41
1606870980000|2020-12-02 01:03:00|3715.7|3709.7|3714.3|3708.3|3716.2|3710.2|3713.8|3707.8|86
1606870990000|2020-12-02 01:03:10|3714.7|3708.7|3713.8|3707.8|3714.7|3708.7|3713.8|3707.8|9
1606871000000|2020-12-02 01:03:20|3713.3|3707.3|3712.4|3706.4|3713.8|3707.8|3711|3705|27
1606871010000|2020-12-02 01:03:30|3712.8|3706.8|3712.4|3706.4|3713.3|3707.3|3712.3|3706.3|35
1606871020000|2020-12-02 01:03:40|3712.3|3706.3|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|10
1606871030000|2020-12-02 01:03:50|3712.8|3706.8|3712.4|3706.4|3712.8|3706.8|3712.4|3706.4|2
1606871040000|2020-12-02 01:04:00|3712|3706|3711.9|3705.9|3712.8|3706.8|3711.9|3705.9|7
1606871050000|2020-12-02 01:04:10|3712|3706|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|17
1606871060000|2020-12-02 01:04:20|3712.3|3706.3|3710.5|3704.5|3712.4|3706.4|3710.5|3704.5|7
1606871070000|2020-12-02 01:04:30|3711|3705|3710.5|3704.5|3711|3705|3710.5|3704.5|3
1606871080000|2020-12-02 01:04:40|3710.1|3704.1|3710.5|3704.5|3710.5|3704.5|3710|3704|10
1606871090000|2020-12-02 01:04:50|3712.8|3706.8|3712.8|3706.8|3713.4|3707.4|3712.8|3706.8|28
1606871100000|2020-12-02 01:05:00|3712.4|3706.4|3714.8|3708.8|3715.2|3709.2|3712.3|3706.3|13
1606871110000|2020-12-02 01:05:10|3715.2|3709.2|3713.3|3707.3|3715.2|3709.2|3713.3|3707.3|10
1606871120000|2020-12-02 01:05:20|3713.8|3707.8|3714.8|3708.8|3715.2|3709.2|3713.8|3707.8|10
1606871130000|2020-12-02 01:05:30|3715.2|3709.2|3713.3|3707.3|3715.2|3709.2|3713.3|3707.3|39
1606871140000|2020-12-02 01:05:40|3713.8|3707.8|3713.8|3707.8|3714.3|3708.3|3712.9|3706.9|8
1606871150000|2020-12-02 01:05:50|3714.3|3708.3|3715.7|3709.7|3715.7|3709.7|3713.8|3707.8|29
1606871160000|2020-12-02 01:06:00|3716.2|3710.2|3718.7|3712.7|3718.7|3712.7|3716.2|3710.2|16
1606871170000|2020-12-02 01:06:10|3718.8|3712.8|3720.2|3714.2|3720.2|3714.2|3718.8|3712.8|17
1606871200000|2020-12-02 01:06:40|3720.1|3714.1|3719.7|3713.7|3720.3|3714.3|3719.7|3713.7|8
1606871210000|2020-12-02 01:06:50|3719.3|3713.3|3719.2|3713.2|3719.6|3713.6|3719.2|3713.2|1
1606871220000|2020-12-02 01:07:00|3719.6|3713.6|3719.2|3713.2|3719.6|3713.6|3719.2|3713.2|19
1606871230000|2020-12-02 01:07:10|3719.3|3713.3|3722.7|3716.7|3722.7|3716.7|3719.2|3713.2|24
1606871240000|2020-12-02 01:07:20|3722.2|3716.2|3719.7|3713.7|3722.3|3716.3|3719.2|3713.2|28
1606871250000|2020-12-02 01:07:30|3719.6|3713.6|3719.7|3713.7|3719.7|3713.7|3717.2|3711.2|19
1606871260000|2020-12-02 01:07:40|3719.2|3713.2|3720.2|3714.2|3720.2|3714.2|3719.2|3713.2|12
1606871270000|2020-12-02 01:07:50|3719.8|3713.8|3718.2|3712.2|3719.8|3713.8|3718.2|3712.2|2
1606871280000|2020-12-02 01:08:00|3718.1|3712.1|3717.2|3711.2|3718.1|3712.1|3717.2|3711.2|2
1606871290000|2020-12-02 01:08:10|3717.1|3711.1|3716.2|3710.2|3717.1|3711.1|3715.7|3709.7|5
1606871300000|2020-12-02 01:08:20|3715.7|3709.7|3715.2|3709.2|3716.2|3710.2|3715.2|3709.2|5
1606871310000|2020-12-02 01:08:30|3714.8|3708.8|3716.9|3710.9|3716.9|3710.9|3714.4|3708.4|11
1606871320000|2020-12-02 01:08:40|3717.4|3711.4|3716.9|3710.9|3717.4|3711.4|3716.9|3710.9|0
1606871330000|2020-12-02 01:08:50|3716.8|3710.8|3715.4|3709.4|3716.8|3710.8|3714.9|3708.9|15
1606871340000|2020-12-02 01:09:00|3715|3709|3713.9|3707.9|3715|3709|3713.9|3707.9|14
1606871350000|2020-12-02 01:09:10|3714.3|3708.3|3714.4|3708.4|3714.4|3708.4|3712.5|3706.5|30
1606871360000|2020-12-02 01:09:20|3714|3708|3713.9|3707.9|3714.4|3708.4|3713.9|3707.9|2
1606871370000|2020-12-02 01:09:30|3713.5|3707.5|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|0
1606871390000|2020-12-02 01:09:50|3713|3707|3712.4|3706.4|3713|3707|3711.9|3705.9|9
1606871400000|2020-12-02 01:10:00|3712|3706|3711.9|3705.9|3712|3706|3711.9|3705.9|5
1606871410000|2020-12-02 01:10:10|3712|3706|3711.9|3705.9|3712.4|3706.4|3711|3705|27
1606871420000|2020-12-02 01:10:20|3712.4|3706.4|3711.9|3705.9|3712.4|3706.4|3711.9|3705.9|1
1606871430000|2020-12-02 01:10:30|3710.5|3704.5|3711.5|3705.5|3711.5|3705.5|3710.1|3704.1|5
1606871440000|2020-12-02 01:10:40|3711|3705|3711.5|3705.5|3711.5|3705.5|3711|3705|8
1606871450000|2020-12-02 01:10:50|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|5
1606871460000|2020-12-02 01:11:00|3712|3706|3711.9|3705.9|3712.4|3706.4|3711.5|3705.5|2
1606871470000|2020-12-02 01:11:10|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|0
1606871480000|2020-12-02 01:11:20|3711.9|3705.9|3711.5|3705.5|3711.9|3705.9|3711.5|3705.5|1
1606871490000|2020-12-02 01:11:30|3711|3705|3709.6|3703.6|3711|3705|3709.1|3703.1|58
1606871500000|2020-12-02 01:11:40|3709.1|3703.1|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|4
1606871510000|2020-12-02 01:11:50|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|3
1606871520000|2020-12-02 01:12:00|3706.8|3700.8|3706.8|3700.8|3707.7|3701.7|3706.8|3700.8|17
1606871530000|2020-12-02 01:12:10|3706.3|3700.3|3707.2|3701.2|3707.2|3701.2|3706.3|3700.3|10
1606871540000|2020-12-02 01:12:20|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.3|3700.3|9
1606871560000|2020-12-02 01:12:40|3706.3|3700.3|3706.8|3700.8|3707.2|3701.2|3706.3|3700.3|5
1606871570000|2020-12-02 01:12:50|||||||||1
1606871580000|2020-12-02 01:13:00|3707.2|3701.2|3705.3|3699.3|3707.2|3701.2|3704.9|3698.9|32
1606871590000|2020-12-02 01:13:10|3705.4|3699.4|3706.8|3700.8|3706.8|3700.8|3705.4|3699.4|13
1606871600000|2020-12-02 01:13:20|3706.7|3700.7|3708.6|3702.6|3708.6|3702.6|3706.7|3700.7|7
1606871610000|2020-12-02 01:13:30|3709.1|3703.1|3706.8|3700.8|3709.1|3703.1|3706.3|3700.3|23
1606871620000|2020-12-02 01:13:40|3707.2|3701.2|3709.6|3703.6|3709.6|3703.6|3706.8|3700.8|21
1606871630000|2020-12-02 01:13:50|3710|3704|3710.5|3704.5|3710.5|3704.5|3710|3704|1
1606871640000|2020-12-02 01:14:00|3710.1|3704.1|3710|3704|3710.5|3704.5|3709.1|3703.1|11
1606871650000|2020-12-02 01:14:10|3710.1|3704.1|3711|3705|3711.5|3705.5|3710.1|3704.1|23
1606871660000|2020-12-02 01:14:20|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711|3705|2
1606871670000|2020-12-02 01:14:30|3711.4|3705.4|3711.5|3705.5|3711.5|3705.5|3710|3704|16
1606871680000|2020-12-02 01:14:40|3711|3705|3711|3705|3711.5|3705.5|3711|3705|1
1606871690000|2020-12-02 01:14:50|3711.4|3705.4|3711.5|3705.5|3711.5|3705.5|3711.4|3705.4|0
1606871700000|2020-12-02 01:15:00|3711.4|3705.4|3711|3705|3711.4|3705.4|3711|3705|1
1606871710000|2020-12-02 01:15:10|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711|3705|47
1606871720000|2020-12-02 01:15:20|3712.8|3706.8|3715.4|3709.4|3715.4|3709.4|3712.4|3706.4|26
1606871730000|2020-12-02 01:15:30|3715.3|3709.3|3719.4|3713.4|3719.4|3713.4|3715|3709|27
1606871740000|2020-12-02 01:15:40|3719.5|3713.5|3719.4|3713.4|3719.9|3713.9|3718.4|3712.4|11
1606871750000|2020-12-02 01:15:50|3719.5|3713.5|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|0
1606871760000|2020-12-02 01:16:00|3720|3714|3721.4|3715.4|3721.4|3715.4|3719.9|3713.9|26
1606871770000|2020-12-02 01:16:10|3719.9|3713.9|3720.4|3714.4|3720.9|3714.9|3719.9|3713.9|10
1606871780000|2020-12-02 01:16:20|3720|3714|3720.4|3714.4|3720.4|3714.4|3718.9|3712.9|9
1606871790000|2020-12-02 01:16:30|3720.8|3714.8|3720.4|3714.4|3720.8|3714.8|3720.4|3714.4|3
1606871800000|2020-12-02 01:16:40|3720.5|3714.5|3723.9|3717.9|3723.9|3717.9|3720.4|3714.4|14
1606871810000|2020-12-02 01:16:50|3723.4|3717.4|3724.9|3718.9|3724.9|3718.9|3722.9|3716.9|17
1606871820000|2020-12-02 01:17:00|3724.4|3718.4|3723.3|3717.3|3724.4|3718.4|3722.9|3716.9|21
1606871830000|2020-12-02 01:17:10|3722.9|3716.9|3721.9|3715.9|3722.9|3716.9|3720.9|3714.9|8
1606871840000|2020-12-02 01:17:20|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|3722.4|3716.4|1
1606871850000|2020-12-02 01:17:30|3722.5|3716.5|3722.4|3716.4|3722.5|3716.5|3722.4|3716.4|1
1606871860000|2020-12-02 01:17:40|3722.5|3716.5|3722.9|3716.9|3722.9|3716.9|3722.4|3716.4|4
1606871870000|2020-12-02 01:17:50|3722.8|3716.8|3722.4|3716.4|3722.8|3716.8|3721.9|3715.9|4
1606871880000|2020-12-02 01:18:00|3722|3716|3720.9|3714.9|3722.4|3716.4|3720.9|3714.9|3
1606871900000|2020-12-02 01:18:20|3722.4|3716.4|3720.9|3714.9|3722.4|3716.4|3720.9|3714.9|19
1606871910000|2020-12-02 01:18:30|3721.4|3715.4|3721.4|3715.4|3721.9|3715.9|3721|3715|4
1606871920000|2020-12-02 01:18:40|3720.9|3714.9|3721.9|3715.9|3721.9|3715.9|3720.9|3714.9|5
1606871930000|2020-12-02 01:18:50|3722|3716|3721.9|3715.9|3723.9|3717.9|3721.9|3715.9|15
1606871940000|2020-12-02 01:19:00|3720.9|3714.9|3719.9|3713.9|3721.4|3715.4|3719.9|3713.9|10
1606871950000|2020-12-02 01:19:10|3719.4|3713.4|3719.4|3713.4|3719.9|3713.9|3719.3|3713.3|9
1606871970000|2020-12-02 01:19:30|3719.8|3713.8|3720.4|3714.4|3720.4|3714.4|3719.4|3713.4|2
1606871980000|2020-12-02 01:19:40|3720.9|3714.9|3718.9|3712.9|3721.4|3715.4|3718.9|3712.9|10
1606871990000|2020-12-02 01:19:50|3718.8|3712.8|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|2
1606872000000|2020-12-02 01:20:00|3718.8|3712.8|3722.9|3716.9|3722.9|3716.9|3718.8|3712.8|13
1606872010000|2020-12-02 01:20:10|3722.4|3716.4|3723.4|3717.4|3724.9|3718.9|3722.4|3716.4|74
1606872020000|2020-12-02 01:20:20|3722.9|3716.9|3722.4|3716.4|3722.9|3716.9|3722.4|3716.4|0
1606872030000|2020-12-02 01:20:30|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|7
1606872040000|2020-12-02 01:20:40|3721.9|3715.9|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|0
1606872050000|2020-12-02 01:20:50|||||||||1
1606872060000|2020-12-02 01:21:00|3720.9|3714.9|3721.4|3715.4|3721.4|3715.4|3720.4|3714.4|9
1606872070000|2020-12-02 01:21:10|3721.3|3715.3|3720.9|3714.9|3721.3|3715.3|3720.9|3714.9|2
1606872080000|2020-12-02 01:21:20|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|9
1606872090000|2020-12-02 01:21:30|3720.4|3714.4|3719.9|3713.9|3720.8|3714.8|3719.9|3713.9|3
1606872100000|2020-12-02 01:21:40|||||||||2
1606872110000|2020-12-02 01:21:50|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|3720.9|3714.9|8
1606872120000|2020-12-02 01:22:00|3721.4|3715.4|3720.9|3714.9|3721.9|3715.9|3720.9|3714.9|25
1606872130000|2020-12-02 01:22:10|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|3721.9|3715.9|5
1606872170000|2020-12-02 01:22:50|3721.8|3715.8|3720.9|3714.9|3721.8|3715.8|3720.9|3714.9|2
1606872180000|2020-12-02 01:23:00|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|3720.4|3714.4|7
1606872190000|2020-12-02 01:23:10|3719.4|3713.4|3718.9|3712.9|3719.9|3713.9|3718.9|3712.9|1
1606872220000|2020-12-02 01:23:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|1
1606872230000|2020-12-02 01:23:50|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|5
1606872240000|2020-12-02 01:24:00|3718.4|3712.4|3718.3|3712.3|3718.4|3712.4|3718.3|3712.3|2
1606872250000|2020-12-02 01:24:10|3717.9|3711.9|3717.9|3711.9|3718.9|3712.9|3717.9|3711.9|12
1606872270000|2020-12-02 01:24:30|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|1
1606872290000|2020-12-02 01:24:50|3718.9|3712.9|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|4
1606872300000|2020-12-02 01:25:00|3717.9|3711.9|3716.4|3710.4|3718.4|3712.4|3716.4|3710.4|4
1606872310000|2020-12-02 01:25:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|1
1606872320000|2020-12-02 01:25:20|3716.4|3710.4|3717.9|3711.9|3717.9|3711.9|3716.4|3710.4|8
1606872330000|2020-12-02 01:25:30|3717.8|3711.8|3716.4|3710.4|3717.8|3711.8|3716.4|3710.4|5
1606872340000|2020-12-02 01:25:40|3716.9|3710.9|3716.4|3710.4|3716.9|3710.9|3716.4|3710.4|0
1606872350000|2020-12-02 01:25:50|3716.3|3710.3|3715.9|3709.9|3716.3|3710.3|3715.9|3709.9|0
1606872360000|2020-12-02 01:26:00|3715.4|3709.4|3714.4|3708.4|3715.4|3709.4|3714.4|3708.4|10
1606872370000|2020-12-02 01:26:10|3714.8|3708.8|3715.9|3709.9|3715.9|3709.9|3714.8|3708.8|9
1606872380000|2020-12-02 01:26:20|3716.4|3710.4|3715.4|3709.4|3716.4|3710.4|3714.9|3708.9|7
1606872390000|2020-12-02 01:26:30|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|1
1606872400000|2020-12-02 01:26:40|3715.9|3709.9|3716.4|3710.4|3716.9|3710.9|3715.4|3709.4|10
1606872410000|2020-12-02 01:26:50|3715.9|3709.9|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|65
1606872420000|2020-12-02 01:27:00|3716.4|3710.4|3714.4|3708.4|3716.4|3710.4|3714.4|3708.4|3
1606872440000|2020-12-02 01:27:20|3713.9|3707.9|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|4
1606872460000|2020-12-02 01:27:40|||||||||1
1606872470000|2020-12-02 01:27:50|3713.9|3707.9|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|0
1606872480000|2020-12-02 01:28:00|3713.3|3707.3|3711.9|3705.9|3713.3|3707.3|3711.9|3705.9|1
1606872490000|2020-12-02 01:28:10|||||||||1
1606872500000|2020-12-02 01:28:20|3711.8|3705.8|3711.9|3705.9|3711.9|3705.9|3711.8|3705.8|9
1606872510000|2020-12-02 01:28:30|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.9|3704.9|2
1606872520000|2020-12-02 01:28:40|3711.4|3705.4|3711.4|3705.4|3711.9|3705.9|3711|3705|25
1606872530000|2020-12-02 01:28:50|||||||||1
1606872540000|2020-12-02 01:29:00|3711.9|3705.9|3710.5|3704.5|3711.9|3705.9|3710.5|3704.5|4
1606872550000|2020-12-02 01:29:10|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|2
1606872560000|2020-12-02 01:29:20|3711|3705|3711.4|3705.4|3711.4|3705.4|3711|3705|5
1606872570000|2020-12-02 01:29:30|3711|3705|3710.5|3704.5|3711|3705|3710.5|3704.5|7
1606872580000|2020-12-02 01:29:40|3710.1|3704.1|3710.5|3704.5|3710.5|3704.5|3710|3704|0
1606872590000|2020-12-02 01:29:50|3710.1|3704.1|3710.5|3704.5|3710.5|3704.5|3710|3704|0
1606872600000|2020-12-02 01:30:00|3710.4|3704.4|3709.6|3703.6|3710.4|3704.4|3709.1|3703.1|3
1606872610000|2020-12-02 01:30:10|3709.1|3703.1|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|2
1606872620000|2020-12-02 01:30:20|3710|3704|3709.6|3703.6|3710|3704|3709.6|3703.6|0
1606872630000|2020-12-02 01:30:30|3710|3704|3710.5|3704.5|3710.5|3704.5|3709.6|3703.6|8
1606872640000|2020-12-02 01:30:40|3710.9|3704.9|3710|3704|3710.9|3704.9|3710|3704|5
1606872650000|2020-12-02 01:30:50|||||||||2
1606872660000|2020-12-02 01:31:00|3709.1|3703.1|3709.1|3703.1|3710|3704|3709.1|3703.1|9
1606872670000|2020-12-02 01:31:10|3709.6|3703.6|3710|3704|3710|3704|3709.1|3703.1|2
1606872690000|2020-12-02 01:31:30|3710.1|3704.1|3711.4|3705.4|3711.4|3705.4|3710.1|3704.1|8
1606872700000|2020-12-02 01:31:40|3712.9|3706.9|3711.4|3705.4|3712.9|3706.9|3711.4|3705.4|17
1606872710000|2020-12-02 01:31:50|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|10
1606872720000|2020-12-02 01:32:00|3712.3|3706.3|3711.4|3705.4|3712.3|3706.3|3711.4|3705.4|2
1606872730000|2020-12-02 01:32:10|3710.9|3704.9|3710.5|3704.5|3710.9|3704.9|3710.5|3704.5|4
1606872750000|2020-12-02 01:32:30|3710.4|3704.4|3710|3704|3710.4|3704.4|3710|3704|0
1606872760000|2020-12-02 01:32:40|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|4
1606872770000|2020-12-02 01:32:50|3711|3705|3711.4|3705.4|3711.4|3705.4|3711|3705|0
1606872780000|2020-12-02 01:33:00|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|0
1606872800000|2020-12-02 01:33:20|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|0
1606872810000|2020-12-02 01:33:30|3710.1|3704.1|3710.9|3704.9|3710.9|3704.9|3710.1|3704.1|2
1606872820000|2020-12-02 01:33:40|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|6
1606872830000|2020-12-02 01:33:50|3712.8|3706.8|3712.4|3706.4|3712.8|3706.8|3712.4|3706.4|2
1606872840000|2020-12-02 01:34:00|3712.3|3706.3|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|4
1606872850000|2020-12-02 01:34:10|3711.9|3705.9|3712.4|3706.4|3712.4|3706.4|3711.9|3705.9|1
1606872870000|2020-12-02 01:34:30|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|43
1606872880000|2020-12-02 01:34:40|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3712.9|3706.9|3
1606872890000|2020-12-02 01:34:50|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1606872900000|2020-12-02 01:35:00|3713.7|3707.7|3711.9|3705.9|3713.7|3707.7|3711.9|3705.9|16
1606872910000|2020-12-02 01:35:10|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|11
1606872920000|2020-12-02 01:35:20|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|2
1606872930000|2020-12-02 01:35:30|3711|3705|3711.4|3705.4|3711.4|3705.4|3710.9|3704.9|1
1606872940000|2020-12-02 01:35:40|3710.9|3704.9|3711.4|3705.4|3711.4|3705.4|3710.9|3704.9|2
1606872950000|2020-12-02 01:35:50|3711|3705|3711.4|3705.4|3711.4|3705.4|3710.9|3704.9|0
1606872960000|2020-12-02 01:36:00|3710.9|3704.9|3710|3704|3710.9|3704.9|3710|3704|22
1606872970000|2020-12-02 01:36:10|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|2
1606872990000|2020-12-02 01:36:30|3710.9|3704.9|3710.5|3704.5|3710.9|3704.9|3710.5|3704.5|0
1606873000000|2020-12-02 01:36:40|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|3711.9|3705.9|12
1606873010000|2020-12-02 01:36:50|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|3712.4|3706.4|0
1606873020000|2020-12-02 01:37:00|3712.9|3706.9|3711.9|3705.9|3712.9|3706.9|3711.9|3705.9|5
1606873030000|2020-12-02 01:37:10|3712.7|3706.7|3713.4|3707.4|3713.9|3707.9|3712.7|3706.7|12
1606873040000|2020-12-02 01:37:20|3712.9|3706.9|3713.9|3707.9|3713.9|3707.9|3711.9|3705.9|4
1606873050000|2020-12-02 01:37:30|||||||||10
1606873060000|2020-12-02 01:37:40|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|7
1606873070000|2020-12-02 01:37:50|3714.3|3708.3|3713.9|3707.9|3714.3|3708.3|3713.9|3707.9|0
1606873080000|2020-12-02 01:38:00|3713.8|3707.8|3712.4|3706.4|3713.8|3707.8|3712.4|3706.4|4
1606873130000|2020-12-02 01:38:50|||||||||2
1606873140000|2020-12-02 01:39:00|3711.9|3705.9|3711.9|3705.9|3712.4|3706.4|3711.9|3705.9|2
1606873150000|2020-12-02 01:39:10|3712.9|3706.9|3712.9|3706.9|3713.4|3707.4|3712.4|3706.4|2
1606873160000|2020-12-02 01:39:20|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|0
1606873170000|2020-12-02 01:39:30|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|4
1606873180000|2020-12-02 01:39:40|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|1
1606873200000|2020-12-02 01:40:00|3713.9|3707.9|3713.9|3707.9|3714.4|3708.4|3713.9|3707.9|0
1606873210000|2020-12-02 01:40:10|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|3
1606873230000|2020-12-02 01:40:30|3713.9|3707.9|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|2
1606873250000|2020-12-02 01:40:50|3714.8|3708.8|3714.4|3708.4|3714.8|3708.8|3714.4|3708.4|7
1606873260000|2020-12-02 01:41:00|3713.9|3707.9|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|2
1606873270000|2020-12-02 01:41:10|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1606873310000|2020-12-02 01:41:50|3714.8|3708.8|3715.9|3709.9|3716.4|3710.4|3714.8|3708.8|2
1606873320000|2020-12-02 01:42:00|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|3
1606873330000|2020-12-02 01:42:10|3717.9|3711.9|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|3
1606873340000|2020-12-02 01:42:20|3717|3711|3717.9|3711.9|3717.9|3711.9|3717|3711|1
1606873380000|2020-12-02 01:43:00|3717.8|3711.8|3716.9|3710.9|3717.8|3711.8|3716.9|3710.9|3
1606873390000|2020-12-02 01:43:10|3715.9|3709.9|3715.9|3709.9|3716.4|3710.4|3715.9|3709.9|5
1606873400000|2020-12-02 01:43:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|1
1606873420000|2020-12-02 01:43:40|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|0
1606873430000|2020-12-02 01:43:50|3716.3|3710.3|3716.4|3710.4|3716.4|3710.4|3716.3|3710.3|0
1606873440000|2020-12-02 01:44:00|3716.3|3710.3|3715.9|3709.9|3716.3|3710.3|3715.9|3709.9|0
1606873450000|2020-12-02 01:44:10|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|0
1606873460000|2020-12-02 01:44:20|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|3715.4|3709.4|0
1606873470000|2020-12-02 01:44:30|3715.9|3709.9|3714.9|3708.9|3715.9|3709.9|3714.9|3708.9|1
1606873490000|2020-12-02 01:44:50|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|2
1606873510000|2020-12-02 01:45:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|4
1606873520000|2020-12-02 01:45:20|3716.8|3710.8|3715.9|3709.9|3716.8|3710.8|3715.9|3709.9|0
1606873530000|2020-12-02 01:45:30|||||||||1
1606873540000|2020-12-02 01:45:40|3715.4|3709.4|3714.4|3708.4|3715.4|3709.4|3714.4|3708.4|2
1606873580000|2020-12-02 01:46:20|3714.8|3708.8|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|3
1606873590000|2020-12-02 01:46:30|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1606873600000|2020-12-02 01:46:40|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3
1606873610000|2020-12-02 01:46:50|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|0
1606873620000|2020-12-02 01:47:00|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|1
1606873650000|2020-12-02 01:47:30|3713.9|3707.9|3714.9|3708.9|3715.4|3709.4|3713.9|3707.9|2
1606873660000|2020-12-02 01:47:40|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|0
1606873670000|2020-12-02 01:47:50|3715.3|3709.3|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|1
1606873680000|2020-12-02 01:48:00|3714.4|3708.4|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|0
1606873690000|2020-12-02 01:48:10|3714.8|3708.8|3714.9|3708.9|3714.9|3708.9|3713.9|3707.9|2
1606873700000|2020-12-02 01:48:20|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|0
1606873710000|2020-12-02 01:48:30|3714.3|3708.3|3713.9|3707.9|3714.3|3708.3|3713.9|3707.9|0
1606873720000|2020-12-02 01:48:40|3714.4|3708.4|3713.9|3707.9|3714.4|3708.4|3713.9|3707.9|1
1606873740000|2020-12-02 01:49:00|||||||||1
1606873750000|2020-12-02 01:49:10|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|12
1606873760000|2020-12-02 01:49:20|3714.3|3708.3|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|0
1606873770000|2020-12-02 01:49:30|3714.8|3708.8|3714.9|3708.9|3714.9|3708.9|3714.8|3708.8|0
1606873780000|2020-12-02 01:49:40|||||||||2
1606873790000|2020-12-02 01:49:50|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|0
1606873810000|2020-12-02 01:50:10|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1606873820000|2020-12-02 01:50:20|||||||||1
1606873830000|2020-12-02 01:50:30|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.3|3706.3|3
1606873840000|2020-12-02 01:50:40|3712.8|3706.8|3711.9|3705.9|3712.8|3706.8|3711.9|3705.9|0
1606873860000|2020-12-02 01:51:00|3711.4|3705.4|3710.9|3704.9|3711.4|3705.4|3710.9|3704.9|2
1606873900000|2020-12-02 01:51:40|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3711.4|3705.4|3
1606873910000|2020-12-02 01:51:50|3712.4|3706.4|3711.9|3705.9|3712.4|3706.4|3711.9|3705.9|3
1606873920000|2020-12-02 01:52:00|3712.7|3706.7|3713.4|3707.4|3713.4|3707.4|3712.7|3706.7|3
1606873930000|2020-12-02 01:52:10|3713.8|3707.8|3713.4|3707.4|3713.9|3707.9|3713.4|3707.4|0
1606873940000|2020-12-02 01:52:20|3713.8|3707.8|3713.9|3707.9|3713.9|3707.9|3713.8|3707.8|0
1606873950000|2020-12-02 01:52:30|3714.9|3708.9|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|5
1606873960000|2020-12-02 01:52:40|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|0
1606873970000|2020-12-02 01:52:50|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|0
1606873980000|2020-12-02 01:53:00|3714.3|3708.3|3713.4|3707.4|3714.3|3708.3|3712.9|3706.9|43
1606874000000|2020-12-02 01:53:20|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|0
1606874020000|2020-12-02 01:53:40|3712.4|3706.4|3711.4|3705.4|3712.4|3706.4|3711.4|3705.4|31
1606874040000|2020-12-02 01:54:00|3710.9|3704.9|3712.9|3706.9|3712.9|3706.9|3710.9|3704.9|19
1606874050000|2020-12-02 01:54:10|3713|3707|3713.9|3707.9|3713.9|3707.9|3713|3707|3
1606874060000|2020-12-02 01:54:20|3714.7|3708.7|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|22
1606874070000|2020-12-02 01:54:30|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.8|3707.8|0
1606874080000|2020-12-02 01:54:40|3713.4|3707.4|3715.9|3709.9|3715.9|3709.9|3713.4|3707.4|6
1606874090000|2020-12-02 01:54:50|3716.9|3710.9|3718.4|3712.4|3718.9|3712.9|3716.9|3710.9|20
1606874100000|2020-12-02 01:55:00|3718.3|3712.3|3717.9|3711.9|3718.3|3712.3|3717.4|3711.4|2
1606874110000|2020-12-02 01:55:10|3717.4|3711.4|3716.9|3710.9|3717.4|3711.4|3716.9|3710.9|1
1606874120000|2020-12-02 01:55:20|3716.4|3710.4|3715.9|3709.9|3716.4|3710.4|3715.9|3709.9|2
1606874130000|2020-12-02 01:55:30|3716|3710|3716.9|3710.9|3716.9|3710.9|3716|3710|2
1606874160000|2020-12-02 01:56:00|3716.7|3710.7|3715.4|3709.4|3716.7|3710.7|3714.9|3708.9|10
1606874170000|2020-12-02 01:56:10|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|0
1606874180000|2020-12-02 01:56:20|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|1
1606874190000|2020-12-02 01:56:30|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|0
1606874200000|2020-12-02 01:56:40|3715.4|3709.4|3714.9|3708.9|3715.4|3709.4|3714.9|3708.9|26
1606874210000|2020-12-02 01:56:50|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|2
1606874220000|2020-12-02 01:57:00|3715.7|3709.7|3714.4|3708.4|3715.7|3709.7|3714.4|3708.4|3
1606874230000|2020-12-02 01:57:10|3714.6|3708.6|3716.4|3710.4|3717.4|3711.4|3714.6|3708.6|21
1606874240000|2020-12-02 01:57:20|3716.3|3710.3|3715.9|3709.9|3716.3|3710.3|3715.4|3709.4|0
1606874250000|2020-12-02 01:57:30|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|0
1606874260000|2020-12-02 01:57:40|3716.3|3710.3|3715.9|3709.9|3716.3|3710.3|3715.9|3709.9|0
1606874270000|2020-12-02 01:57:50|3715.8|3709.8|3715.4|3709.4|3715.8|3709.8|3715.4|3709.4|3
1606874280000|2020-12-02 01:58:00|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|0
1606874310000|2020-12-02 01:58:30|3714.3|3708.3|3714.4|3708.4|3714.4|3708.4|3714.3|3708.3|1
1606874330000|2020-12-02 01:58:50|||||||||2
1606874340000|2020-12-02 01:59:00|3714.9|3708.9|3714.4|3708.4|3714.9|3708.9|3714.4|3708.4|2
1606874350000|2020-12-02 01:59:10|3713.9|3707.9|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|2
1606874390000|2020-12-02 01:59:50|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|1
1606874400000|2020-12-02 02:00:00|3715.8|3709.8|3714.9|3708.9|3715.9|3709.9|3714.4|3708.4|3
1606874410000|2020-12-02 02:00:10|3714.4|3708.4|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|0
1606874420000|2020-12-02 02:00:20|3713.4|3707.4|3712.9|3706.9|3713.4|3707.4|3712.9|3706.9|2
1606874440000|2020-12-02 02:00:40|3712|3706|3712.9|3706.9|3712.9|3706.9|3711.9|3705.9|3
1606874450000|2020-12-02 02:00:50|3712.8|3706.8|3712.9|3706.9|3712.9|3706.9|3711.9|3705.9|6
1606874460000|2020-12-02 02:01:00|3711.9|3705.9|3710.9|3704.9|3711.9|3705.9|3710.9|3704.9|10
1606874470000|2020-12-02 02:01:10|||||||||22
1606874490000|2020-12-02 02:01:30|||||||||1
1606874510000|2020-12-02 02:01:50|3710.5|3704.5|3710|3704|3710.5|3704.5|3710|3704|4
1606874520000|2020-12-02 02:02:00|3709.6|3703.6|3710|3704|3710|3704|3709.6|3703.6|1
1606874530000|2020-12-02 02:02:10|3709.6|3703.6|3709.6|3703.6|3710|3704|3709.6|3703.6|2
1606874540000|2020-12-02 02:02:20|3709.1|3703.1|3709.1|3703.1|3709.6|3703.6|3709.1|3703.1|0
1606874550000|2020-12-02 02:02:30|||||||||10
1606874560000|2020-12-02 02:02:40|||||||||2
1606874580000|2020-12-02 02:03:00|3710|3704|3710.5|3704.5|3710.5|3704.5|3709.6|3703.6|9
1606874590000|2020-12-02 02:03:10|3710.1|3704.1|3710.5|3704.5|3710.9|3704.9|3710.1|3704.1|10
1606874610000|2020-12-02 02:03:30|3710.9|3704.9|3710.5|3704.5|3710.9|3704.9|3710.5|3704.5|203
1606874630000|2020-12-02 02:03:50|3710.4|3704.4|3710.5|3704.5|3710.9|3704.9|3710.4|3704.4|3
1606874650000|2020-12-02 02:04:10|3710.1|3704.1|3709.6|3703.6|3710.1|3704.1|3709.6|3703.6|1
1606874660000|2020-12-02 02:04:20|3710|3704|3710|3704|3710|3704|3710|3704|0
1606874670000|2020-12-02 02:04:30|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|0
1606874680000|2020-12-02 02:04:40|3709.5|3703.5|3709.1|3703.1|3709.5|3703.5|3709.1|3703.1|0
1606874690000|2020-12-02 02:04:50|3708.2|3702.2|3709.1|3703.1|3709.1|3703.1|3708.2|3702.2|5
1606874700000|2020-12-02 02:05:00|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|4
1606874710000|2020-12-02 02:05:10|||||||||3
1606874720000|2020-12-02 02:05:20|3707.7|3701.7|3708.1|3702.1|3708.1|3702.1|3707.3|3701.3|3
1606874730000|2020-12-02 02:05:30|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|2
1606874740000|2020-12-02 02:05:40|3707.6|3701.6|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|5
1606874750000|2020-12-02 02:05:50|3707.6|3701.6|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|0
1606874760000|2020-12-02 02:06:00|3707.3|3701.3|3707.2|3701.2|3707.3|3701.3|3707.2|3701.2|0
1606874770000|2020-12-02 02:06:10|3707.3|3701.3|3708.1|3702.1|3708.1|3702.1|3707.3|3701.3|5
1606874790000|2020-12-02 02:06:30|3707.7|3701.7|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|0
1606874800000|2020-12-02 02:06:40|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|0
1606874810000|2020-12-02 02:06:50|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|0
1606874820000|2020-12-02 02:07:00|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|2
1606874840000|2020-12-02 02:07:20|3707.2|3701.2|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|6
1606874850000|2020-12-02 02:07:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|1
1606874860000|2020-12-02 02:07:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3
1606874870000|2020-12-02 02:07:50|||||||||1
1606874900000|2020-12-02 02:08:20|||||||||1
1606874910000|2020-12-02 02:08:30|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|2
1606874920000|2020-12-02 02:08:40|3708.2|3702.2|3708.1|3702.1|3708.2|3702.2|3708.1|3702.1|0
1606874930000|2020-12-02 02:08:50|3707.7|3701.7|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|2
1606874940000|2020-12-02 02:09:00|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|1
1606874950000|2020-12-02 02:09:10|3708.1|3702.1|3707.7|3701.7|3708.1|3702.1|3707.7|3701.7|0
1606874960000|2020-12-02 02:09:20|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|0
1606874980000|2020-12-02 02:09:40|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|7
1606874990000|2020-12-02 02:09:50|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|4
1606875010000|2020-12-02 02:10:10|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|5
1606875020000|2020-12-02 02:10:20|3706.7|3700.7|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|3
1606875050000|2020-12-02 02:10:50|3706.3|3700.3|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|11
1606875060000|2020-12-02 02:11:00|3706.3|3700.3|3705.3|3699.3|3706.3|3700.3|3705.3|3699.3|9
1606875070000|2020-12-02 02:11:10|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|50
1606875080000|2020-12-02 02:11:20|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1606875090000|2020-12-02 02:11:30|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|2
1606875100000|2020-12-02 02:11:40|3705.4|3699.4|3705.3|3699.3|3706.3|3700.3|3705.3|3699.3|11
1606875110000|2020-12-02 02:11:50|3705.4|3699.4|3706.3|3700.3|3706.3|3700.3|3705.4|3699.4|0
1606875120000|2020-12-02 02:12:00|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|7
1606875130000|2020-12-02 02:12:10|||||||||1
1606875140000|2020-12-02 02:12:20|||||||||3
1606875170000|2020-12-02 02:12:50|||||||||2
1606875180000|2020-12-02 02:13:00|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|13
1606875190000|2020-12-02 02:13:10|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.8|3698.8|2
1606875210000|2020-12-02 02:13:30|3704.8|3698.8|3704.4|3698.4|3704.8|3698.8|3704.4|3698.4|0
1606875230000|2020-12-02 02:13:50|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|6
1606875240000|2020-12-02 02:14:00|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|5
1606875250000|2020-12-02 02:14:10|3705.3|3699.3|3704.9|3698.9|3705.3|3699.3|3704.9|3698.9|10
1606875260000|2020-12-02 02:14:20|3704.8|3698.8|3704.9|3698.9|3704.9|3698.9|3704.8|3698.8|3
1606875270000|2020-12-02 02:14:30|3705.3|3699.3|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|5
1606875280000|2020-12-02 02:14:40|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1606875290000|2020-12-02 02:14:50|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|0
1606875300000|2020-12-02 02:15:00|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.2|3700.2|7
1606875310000|2020-12-02 02:15:10|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|0
1606875320000|2020-12-02 02:15:20|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|0
1606875330000|2020-12-02 02:15:30|3706.8|3700.8|3707.2|3701.2|3707.2|3701.2|3706.8|3700.8|2
1606875350000|2020-12-02 02:15:50|3706.8|3700.8|3707.2|3701.2|3707.2|3701.2|3706.8|3700.8|1
1606875360000|2020-12-02 02:16:00|3706.3|3700.3|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|15
1606875390000|2020-12-02 02:16:30|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1606875440000|2020-12-02 02:17:20|3705.8|3699.8|3705.8|3699.8|3706.3|3700.3|3705.8|3699.8|7
1606875460000|2020-12-02 02:17:40|3705.4|3699.4|3705.8|3699.8|3705.8|3699.8|3705.3|3699.3|2
1606875470000|2020-12-02 02:17:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1606875480000|2020-12-02 02:18:00|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3
1606875500000|2020-12-02 02:18:20|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1606875520000|2020-12-02 02:18:40|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|1
1606875530000|2020-12-02 02:18:50|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|2
1606875540000|2020-12-02 02:19:00|3707.2|3701.2|3706.3|3700.3|3707.2|3701.2|3706.3|3700.3|4
1606875570000|2020-12-02 02:19:30|3707.2|3701.2|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|5
1606875580000|2020-12-02 02:19:40|||||||||8
1606875600000|2020-12-02 02:20:00|3707.3|3701.3|3708.6|3702.6|3708.6|3702.6|3707.3|3701.3|5
1606875610000|2020-12-02 02:20:10|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|3
1606875620000|2020-12-02 02:20:20|3708.6|3702.6|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|2
1606875630000|2020-12-02 02:20:30|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|6
1606875660000|2020-12-02 02:21:00|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|2
1606875680000|2020-12-02 02:21:20|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3
1606875700000|2020-12-02 02:21:40|3710|3704|3709.1|3703.1|3710|3704|3709.1|3703.1|2
1606875720000|2020-12-02 02:22:00|3708.2|3702.2|3708.1|3702.1|3708.2|3702.2|3708.1|3702.1|8
1606875740000|2020-12-02 02:22:20|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3
1606875770000|2020-12-02 02:22:50|3709.6|3703.6|3709.1|3703.1|3709.6|3703.6|3709.1|3703.1|2
1606875810000|2020-12-02 02:23:30|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|2
1606875820000|2020-12-02 02:23:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1606875830000|2020-12-02 02:23:50|||||||||1
1606875840000|2020-12-02 02:24:00|3708.2|3702.2|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|2
1606875890000|2020-12-02 02:24:50|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|2
1606875950000|2020-12-02 02:25:50|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1606875970000|2020-12-02 02:26:10|3708.2|3702.2|3709.6|3703.6|3709.6|3703.6|3708.2|3702.2|10
1606875990000|2020-12-02 02:26:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|0
1606876000000|2020-12-02 02:26:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|1
1606876010000|2020-12-02 02:26:50|3709.1|3703.1|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|1
1606876040000|2020-12-02 02:27:20|||||||||1
1606876070000|2020-12-02 02:27:50|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|1
1606876080000|2020-12-02 02:28:00|3707.3|3701.3|3707.2|3701.2|3707.3|3701.3|3707.2|3701.2|0
1606876110000|2020-12-02 02:28:30|3707.3|3701.3|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|1
1606876130000|2020-12-02 02:28:50|3707.3|3701.3|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|0
1606876190000|2020-12-02 02:29:50|3708.1|3702.1|3707.7|3701.7|3708.1|3702.1|3707.7|3701.7|5
1606876200000|2020-12-02 02:30:00|3707.6|3701.6|3707.2|3701.2|3707.7|3701.7|3706.3|3700.3|17
1606876230000|2020-12-02 02:30:30|3707.3|3701.3|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|4
1606876240000|2020-12-02 02:30:40|3707.3|3701.3|3707.7|3701.7|3707.7|3701.7|3707.3|3701.3|2
1606876250000|2020-12-02 02:30:50|3708.1|3702.1|3709.1|3703.1|3709.1|3703.1|3708.1|3702.1|6
1606876260000|2020-12-02 02:31:00|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|2
1606876270000|2020-12-02 02:31:10|3708.1|3702.1|3707.2|3701.2|3708.1|3702.1|3707.2|3701.2|2
1606876280000|2020-12-02 02:31:20|3707.3|3701.3|3707.7|3701.7|3708.1|3702.1|3707.3|3701.3|2
1606876290000|2020-12-02 02:31:30|3707.3|3701.3|3707.2|3701.2|3707.3|3701.3|3707.2|3701.2|0
1606876300000|2020-12-02 02:31:40|3706.8|3700.8|3706.3|3700.3|3706.8|3700.8|3706.3|3700.3|4
1606876310000|2020-12-02 02:31:50|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|11
1606876320000|2020-12-02 02:32:00|3705.4|3699.4|3704.4|3698.4|3706.3|3700.3|3704.4|3698.4|14
1606876340000|2020-12-02 02:32:20|||||||||6
1606876350000|2020-12-02 02:32:30|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.4|3698.4|6
1606876360000|2020-12-02 02:32:40|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|0
1606876370000|2020-12-02 02:32:50|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|2
1606876390000|2020-12-02 02:33:10|||||||||18
1606876400000|2020-12-02 02:33:20|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|2
1606876410000|2020-12-02 02:33:30|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|0
1606876440000|2020-12-02 02:34:00|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|22
1606876450000|2020-12-02 02:34:10|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3704.9|3698.9|1
1606876460000|2020-12-02 02:34:20|3705.8|3699.8|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|0
1606876480000|2020-12-02 02:34:40|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|0
1606876500000|2020-12-02 02:35:00|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|1
1606876510000|2020-12-02 02:35:10|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1606876520000|2020-12-02 02:35:20|3705.4|3699.4|3705.8|3699.8|3705.8|3699.8|3705.4|3699.4|0
1606876530000|2020-12-02 02:35:30|3706.3|3700.3|3705.3|3699.3|3706.3|3700.3|3704.9|3698.9|12
1606876540000|2020-12-02 02:35:40|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|2
1606876550000|2020-12-02 02:35:50|3706.3|3700.3|3706.8|3700.8|3706.8|3700.8|3706.3|3700.3|2
1606876560000|2020-12-02 02:36:00|3706.3|3700.3|3707.2|3701.2|3707.2|3701.2|3706.3|3700.3|2
1606876570000|2020-12-02 02:36:10|3707.6|3701.6|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|0
1606876580000|2020-12-02 02:36:20|3708.1|3702.1|3707.7|3701.7|3708.1|3702.1|3707.7|3701.7|0
1606876600000|2020-12-02 02:36:40|3707.3|3701.3|3706.8|3700.8|3707.3|3701.3|3706.8|3700.8|2
1606876610000|2020-12-02 02:36:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3705.8|3699.8|0
1606876620000|2020-12-02 02:37:00|3706.8|3700.8|3706.3|3700.3|3706.8|3700.8|3705.8|3699.8|2
1606876630000|2020-12-02 02:37:10|3709.6|3703.6|3709.6|3703.6|3709.6|3703.6|3709.1|3703.1|4
1606876640000|2020-12-02 02:37:20|3710|3704|3710|3704|3710.1|3704.1|3709.6|3703.6|7
1606876650000|2020-12-02 02:37:30|3710.1|3704.1|3710.5|3704.5|3710.5|3704.5|3710|3704|0
1606876660000|2020-12-02 02:37:40|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|12
1606876670000|2020-12-02 02:37:50|3710.5|3704.5|3713.9|3707.9|3713.9|3707.9|3710.5|3704.5|14
1606876680000|2020-12-02 02:38:00|3713.8|3707.8|3715.9|3709.9|3715.9|3709.9|3712.9|3706.9|6
1606876690000|2020-12-02 02:38:10|3715.8|3709.8|3716.9|3710.9|3716.9|3710.9|3715.8|3709.8|2
1606876700000|2020-12-02 02:38:20|3717.4|3711.4|3716.4|3710.4|3717.4|3711.4|3716.4|3710.4|1
1606876710000|2020-12-02 02:38:30|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|3715.9|3709.9|0
1606876720000|2020-12-02 02:38:40|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|0
1606876740000|2020-12-02 02:39:00|3715.8|3709.8|3715.4|3709.4|3715.8|3709.8|3714.9|3708.9|6
1606876750000|2020-12-02 02:39:10|3715.3|3709.3|3714.4|3708.4|3715.3|3709.3|3714.3|3708.3|2
1606876760000|2020-12-02 02:39:20|3714.3|3708.3|3714.4|3708.4|3714.4|3708.4|3713.9|3707.9|12
1606876770000|2020-12-02 02:39:30|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1606876780000|2020-12-02 02:39:40|3714.4|3708.4|3714.4|3708.4|3715.4|3709.4|3714.4|3708.4|4
1606876790000|2020-12-02 02:39:50|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|0
1606876800000|2020-12-02 02:40:00|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|3713.4|3707.4|2
1606876810000|2020-12-02 02:40:10|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|3712.9|3706.9|0
1606876820000|2020-12-02 02:40:20|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.4|3707.4|2
1606876830000|2020-12-02 02:40:30|3714.3|3708.3|3715.4|3709.4|3715.4|3709.4|3714.3|3708.3|1
1606876850000|2020-12-02 02:40:50|3714.9|3708.9|3715.4|3709.4|3715.4|3709.4|3714.9|3708.9|1
1606876860000|2020-12-02 02:41:00|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|0
1606876870000|2020-12-02 02:41:10|||||||||1
1606876890000|2020-12-02 02:41:30|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|2
1606876900000|2020-12-02 02:41:40|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|3714.4|3708.4|0
1606876910000|2020-12-02 02:41:50|3714.8|3708.8|3714.9|3708.9|3714.9|3708.9|3714.8|3708.8|1
1606876930000|2020-12-02 02:42:10|3714.4|3708.4|3716.4|3710.4|3716.4|3710.4|3714.4|3708.4|7
1606876940000|2020-12-02 02:42:20|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.9|3709.9|0
1606876950000|2020-12-02 02:42:30|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.9|3709.9|0
1606876970000|2020-12-02 02:42:50|3716.8|3710.8|3716.9|3710.9|3717.4|3711.4|3716.8|3710.8|0
1606876980000|2020-12-02 02:43:00|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|2
1606876990000|2020-12-02 02:43:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|2
1606877000000|2020-12-02 02:43:20|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|2
1606877020000|2020-12-02 02:43:40|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|8
1606877030000|2020-12-02 02:43:50|3717.3|3711.3|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|2
1606877040000|2020-12-02 02:44:00|3716.4|3710.4|3717.4|3711.4|3717.4|3711.4|3716.4|3710.4|2
1606877050000|2020-12-02 02:44:10|3716.9|3710.9|3717.9|3711.9|3717.9|3711.9|3716.9|3710.9|2
1606877060000|2020-12-02 02:44:20|||||||||1
1606877070000|2020-12-02 02:44:30|3716.9|3710.9|3720.9|3714.9|3720.9|3714.9|3716.9|3710.9|39
1606877080000|2020-12-02 02:44:40|3719.9|3713.9|3720.4|3714.4|3720.9|3714.9|3719.9|3713.9|4
1606877090000|2020-12-02 02:44:50|3720.8|3714.8|3720.4|3714.4|3720.9|3714.9|3719.9|3713.9|6
1606877100000|2020-12-02 02:45:00|3719.9|3713.9|3718.9|3712.9|3719.9|3713.9|3718.9|3712.9|6
1606877110000|2020-12-02 02:45:10|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3719.4|3713.4|3
1606877120000|2020-12-02 02:45:20|3719.8|3713.8|3719.9|3713.9|3719.9|3713.9|3719.8|3713.8|0
1606877140000|2020-12-02 02:45:40|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3718.9|3712.9|1
1606877150000|2020-12-02 02:45:50|3719.4|3713.4|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|0
1606877160000|2020-12-02 02:46:00|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|0
1606877170000|2020-12-02 02:46:10|3719.9|3713.9|3719.4|3713.4|3719.9|3713.9|3718.9|3712.9|10
1606877180000|2020-12-02 02:46:20|3719.3|3713.3|3718.9|3712.9|3719.3|3713.3|3718.9|3712.9|5
1606877190000|2020-12-02 02:46:30|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|3718.4|3712.4|17
1606877200000|2020-12-02 02:46:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|0
1606877210000|2020-12-02 02:46:50|3717.4|3711.4|3717.9|3711.9|3717.9|3711.9|3717.3|3711.3|1
1606877220000|2020-12-02 02:47:00|3717.4|3711.4|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1606877230000|2020-12-02 02:47:10|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3716.9|3710.9|2
1606877240000|2020-12-02 02:47:20|3717.8|3711.8|3717.9|3711.9|3717.9|3711.9|3717.8|3711.8|4
1606877250000|2020-12-02 02:47:30|3717.4|3711.4|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|4
1606877260000|2020-12-02 02:47:40|3718.7|3712.7|3719.4|3713.4|3719.4|3713.4|3718.7|3712.7|2
1606877280000|2020-12-02 02:48:00|3718.9|3712.9|3719.9|3713.9|3719.9|3713.9|3718.9|3712.9|1
1606877300000|2020-12-02 02:48:20|3720.4|3714.4|3721.4|3715.4|3721.4|3715.4|3720.4|3714.4|13
1606877310000|2020-12-02 02:48:30|3721.3|3715.3|3720.9|3714.9|3721.3|3715.3|3720.9|3714.9|0
1606877320000|2020-12-02 02:48:40|3721.3|3715.3|3721.9|3715.9|3721.9|3715.9|3721.3|3715.3|8
1606877330000|2020-12-02 02:48:50|3721.8|3715.8|3720.9|3714.9|3721.8|3715.8|3720.9|3714.9|1
1606877340000|2020-12-02 02:49:00|3721.3|3715.3|3720.9|3714.9|3721.4|3715.4|3720.9|3714.9|0
1606877370000|2020-12-02 02:49:30|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|2
1606877380000|2020-12-02 02:49:40|3720.4|3714.4|3720.9|3714.9|3720.9|3714.9|3719.9|3713.9|8
1606877400000|2020-12-02 02:50:00|3720.4|3714.4|3721.9|3715.9|3721.9|3715.9|3720.4|3714.4|10
1606877410000|2020-12-02 02:50:10|3721.4|3715.4|3721.4|3715.4|3721.9|3715.9|3721.4|3715.4|4
1606877420000|2020-12-02 02:50:20|3720.9|3714.9|3719.9|3713.9|3720.9|3714.9|3719.9|3713.9|0
1606877440000|2020-12-02 02:50:40|3720.4|3714.4|3720.9|3714.9|3720.9|3714.9|3720.4|3714.4|5
1606877460000|2020-12-02 02:51:00|3720.4|3714.4|3719.9|3713.9|3720.4|3714.4|3719.9|3713.9|1
1606877470000|2020-12-02 02:51:10|3720.9|3714.9|3720.4|3714.4|3721.4|3715.4|3720.4|3714.4|3
1606877480000|2020-12-02 02:51:20|3720.9|3714.9|3718.9|3712.9|3720.9|3714.9|3718.4|3712.4|12
1606877490000|2020-12-02 02:51:30|3718.4|3712.4|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|1
1606877500000|2020-12-02 02:51:40|||||||||1
1606877520000|2020-12-02 02:52:00|3718.9|3712.9|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|12
1606877530000|2020-12-02 02:52:10|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|9
1606877540000|2020-12-02 02:52:20|3717.8|3711.8|3717.4|3711.4|3717.8|3711.8|3717.4|3711.4|0
1606877550000|2020-12-02 02:52:30|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3716.9|3710.9|0
1606877560000|2020-12-02 02:52:40|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|4
1606877570000|2020-12-02 02:52:50|3716.8|3710.8|3716.4|3710.4|3716.8|3710.8|3716.4|3710.4|2
1606877590000|2020-12-02 02:53:10|3716.3|3710.3|3716.4|3710.4|3716.4|3710.4|3716.3|3710.3|3
1606877620000|2020-12-02 02:53:40|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.9|3709.9|0
1606877630000|2020-12-02 02:53:50|3716.3|3710.3|3717.4|3711.4|3717.9|3711.9|3715.9|3709.9|18
1606877640000|2020-12-02 02:54:00|3717.8|3711.8|3717.9|3711.9|3717.9|3711.9|3717.8|3711.8|0
1606877650000|2020-12-02 02:54:10|3718.9|3712.9|3719.4|3713.4|3719.4|3713.4|3718.9|3712.9|1
1606877660000|2020-12-02 02:54:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|0
1606877720000|2020-12-02 02:55:20|3719|3713|3719.9|3713.9|3719.9|3713.9|3719|3713|6
1606877730000|2020-12-02 02:55:30|3720.4|3714.4|3720.9|3714.9|3720.9|3714.9|3720.4|3714.4|3
1606877740000|2020-12-02 02:55:40|3722.6|3716.6|3721.9|3715.9|3722.6|3716.6|3721.9|3715.9|34
1606877750000|2020-12-02 02:55:50|3721.4|3715.4|3721.4|3715.4|3721.4|3715.4|3720.9|3714.9|5
1606877760000|2020-12-02 02:56:00|3720.9|3714.9|3720.4|3714.4|3720.9|3714.9|3720.4|3714.4|6
1606877770000|2020-12-02 02:56:10|3720.8|3714.8|3719.4|3713.4|3720.9|3714.9|3719.4|3713.4|5
1606877780000|2020-12-02 02:56:20|||||||||1
1606877790000|2020-12-02 02:56:30|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|0
1606877810000|2020-12-02 02:56:50|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.4|3713.4|3
1606877820000|2020-12-02 02:57:00|3720.4|3714.4|3718.4|3712.4|3720.4|3714.4|3718.4|3712.4|3
1606877830000|2020-12-02 02:57:10|3717.9|3711.9|3719.4|3713.4|3719.4|3713.4|3717.9|3711.9|3
1606877840000|2020-12-02 02:57:20|3718.9|3712.9|3719.4|3713.4|3719.4|3713.4|3718.9|3712.9|0
1606877850000|2020-12-02 02:57:30|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|0
1606877860000|2020-12-02 02:57:40|3718.4|3712.4|3717.4|3711.4|3718.4|3712.4|3717.4|3711.4|1
1606877880000|2020-12-02 02:58:00|3717.3|3711.3|3715.4|3709.4|3717.3|3711.3|3715.4|3709.4|13
1606877890000|2020-12-02 02:58:10|3715.9|3709.9|3716.4|3710.4|3716.4|3710.4|3715.9|3709.9|1
1606877900000|2020-12-02 02:58:20|3717.9|3711.9|3718.4|3712.4|3718.9|3712.9|3717.9|3711.9|3
1606877920000|2020-12-02 02:58:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|0
1606877930000|2020-12-02 02:58:50|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|0
1606877940000|2020-12-02 02:59:00|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|0
1606877950000|2020-12-02 02:59:10|3717.4|3711.4|3718.4|3712.4|3718.4|3712.4|3717.4|3711.4|2
1606877970000|2020-12-02 02:59:30|3718.8|3712.8|3718.9|3712.9|3718.9|3712.9|3718.8|3712.8|2
1606877990000|2020-12-02 02:59:50|3718.8|3712.8|3717.9|3711.9|3718.8|3712.8|3717.9|3711.9|2
1606878000000|2020-12-02 03:00:00|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|1
1606878010000|2020-12-02 03:00:10|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3716.9|3710.9|1
1606878050000|2020-12-02 03:00:50|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3716.9|3710.9|1
1606878070000|2020-12-02 03:01:10|3717.8|3711.8|3718.4|3712.4|3718.9|3712.9|3717.8|3711.8|12
1606878080000|2020-12-02 03:01:20|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.4|3711.4|0
1606878100000|2020-12-02 03:01:40|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|2
1606878110000|2020-12-02 03:01:50|3716.9|3710.9|3715.9|3709.9|3716.9|3710.9|3715.9|3709.9|2
1606878120000|2020-12-02 03:02:00|3715.8|3709.8|3715.4|3709.4|3715.8|3709.8|3715.4|3709.4|1
1606878130000|2020-12-02 03:02:10|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|0
1606878160000|2020-12-02 03:02:40|3715.7|3709.7|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|3
1606878170000|2020-12-02 03:02:50|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|1
1606878180000|2020-12-02 03:03:00|3716.8|3710.8|3716.8|3710.8|3716.9|3710.9|3716.8|3710.8|5
1606878190000|2020-12-02 03:03:10|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|0
1606878200000|2020-12-02 03:03:20|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3
1606878230000|2020-12-02 03:03:50|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|3716.9|3710.9|0
1606878240000|2020-12-02 03:04:00|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|0
1606878250000|2020-12-02 03:04:10|3717.4|3711.4|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1606878290000|2020-12-02 03:04:50|3717.3|3711.3|3716.9|3710.9|3717.3|3711.3|3716.9|3710.9|0
1606878350000|2020-12-02 03:05:50|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716.4|3710.4|2
1606878360000|2020-12-02 03:06:00|3716.8|3710.8|3716.4|3710.4|3716.8|3710.8|3716.4|3710.4|1
1606878370000|2020-12-02 03:06:10|3716.3|3710.3|3717.4|3711.4|3717.4|3711.4|3716.3|3710.3|2
1606878390000|2020-12-02 03:06:30|3717.9|3711.9|3718.9|3712.9|3718.9|3712.9|3717.9|3711.9|1
1606878400000|2020-12-02 03:06:40|3718.8|3712.8|3718.4|3712.4|3718.9|3712.9|3718.4|3712.4|2
1606878410000|2020-12-02 03:06:50|3717.9|3711.9|3718.4|3712.4|3718.4|3712.4|3717.9|3711.9|1
1606878420000|2020-12-02 03:07:00|3718.9|3712.9|3717.9|3711.9|3718.9|3712.9|3717.9|3711.9|1
1606878430000|2020-12-02 03:07:10|3717.8|3711.8|3717.4|3711.4|3717.8|3711.8|3717.4|3711.4|1
1606878450000|2020-12-02 03:07:30|3717.8|3711.8|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1606878460000|2020-12-02 03:07:40|3716.9|3710.9|3717.4|3711.4|3717.9|3711.9|3716.9|3710.9|3
1606878470000|2020-12-02 03:07:50|3717.3|3711.3|3717.9|3711.9|3717.9|3711.9|3717.3|3711.3|1
1606878480000|2020-12-02 03:08:00|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|3717.4|3711.4|0
1606878490000|2020-12-02 03:08:10|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|0
1606878500000|2020-12-02 03:08:20|3717.8|3711.8|3718.4|3712.4|3718.4|3712.4|3717.8|3711.8|3
1606878510000|2020-12-02 03:08:30|3718.3|3712.3|3718.4|3712.4|3718.4|3712.4|3717.4|3711.4|0
1606878520000|2020-12-02 03:08:40|3718.9|3712.9|3718.4|3712.4|3718.9|3712.9|3717.9|3711.9|1
1606878530000|2020-12-02 03:08:50|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|9
1606878540000|2020-12-02 03:09:00|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|3719.8|3713.8|1
1606878550000|2020-12-02 03:09:10|3720.3|3714.3|3719.8|3713.8|3720.8|3714.8|3719.8|3713.8|2
1606878600000|2020-12-02 03:10:00|3719.4|3713.4|3719.3|3713.3|3719.8|3713.8|3719.3|3713.3|2
1606878610000|2020-12-02 03:10:10|3718.8|3712.8|3718.8|3712.8|3719.3|3713.3|3718.8|3712.8|2
1606878620000|2020-12-02 03:10:20|3718.9|3712.9|3719.8|3713.8|3719.8|3713.8|3718.9|3712.9|2
1606878640000|2020-12-02 03:10:40|3719.9|3713.9|3720.3|3714.3|3720.4|3714.4|3719.9|3713.9|2
1606878660000|2020-12-02 03:11:00|3719.9|3713.9|3719.8|3713.8|3719.9|3713.9|3719.8|3713.8|0
1606878690000|2020-12-02 03:11:30|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|3719.3|3713.3|1
1606878700000|2020-12-02 03:11:40|3718.8|3712.8|3718.8|3712.8|3718.8|3712.8|3717.9|3711.9|2
1606878710000|2020-12-02 03:11:50|3718.4|3712.4|3717.8|3711.8|3718.4|3712.4|3717.8|3711.8|1
1606878720000|2020-12-02 03:12:00|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|3718.3|3712.3|2
1606878730000|2020-12-02 03:12:10|3717.8|3711.8|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|0
1606878750000|2020-12-02 03:12:30|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|0
1606878770000|2020-12-02 03:12:50|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|4
1606878790000|2020-12-02 03:13:10|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3
1606878810000|2020-12-02 03:13:30|3717.3|3711.3|3717.3|3711.3|3717.3|3711.3|3716.8|3710.8|2
1606878830000|2020-12-02 03:13:50|3717.8|3711.8|3718.3|3712.3|3718.3|3712.3|3717.8|3711.8|1
1606878840000|2020-12-02 03:14:00|||||||||1
1606878850000|2020-12-02 03:14:10|3717.9|3711.9|3717.3|3711.3|3717.9|3711.9|3717.3|3711.3|2
1606878860000|2020-12-02 03:14:20|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|3717.8|3711.8|0
1606878870000|2020-12-02 03:14:30|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|2
1606878880000|2020-12-02 03:14:40|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|2
1606878900000|2020-12-02 03:15:00|3717.7|3711.7|3718.2|3712.2|3718.2|3712.2|3717.7|3711.7|0
1606878910000|2020-12-02 03:15:10|||||||||6
1606878920000|2020-12-02 03:15:20|3718.6|3712.6|3718.7|3712.7|3718.7|3712.7|3718.6|3712.6|2
1606878930000|2020-12-02 03:15:30|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|2
1606878950000|2020-12-02 03:15:50|3718.1|3712.1|3718.2|3712.2|3718.2|3712.2|3717.7|3711.7|0
1606878960000|2020-12-02 03:16:00|3717.7|3711.7|3718.2|3712.2|3718.2|3712.2|3717.7|3711.7|3
1606878970000|2020-12-02 03:16:10|||||||||2
1606878990000|2020-12-02 03:16:30|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|1
1606879000000|2020-12-02 03:16:40|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|0
1606879010000|2020-12-02 03:16:50|||||||||5
1606879070000|2020-12-02 03:17:50|3718.2|3712.2|3718.7|3712.7|3718.7|3712.7|3718.2|3712.2|2
1606879080000|2020-12-02 03:18:00|||||||||1
1606879090000|2020-12-02 03:18:10|3718.6|3712.6|3718.2|3712.2|3718.6|3712.6|3718.2|3712.2|2
1606879100000|2020-12-02 03:18:20|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|1
1606879130000|2020-12-02 03:18:50|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3
1606879140000|2020-12-02 03:19:00|3719.2|3713.2|3719.7|3713.7|3719.7|3713.7|3719.2|3713.2|1
1606879160000|2020-12-02 03:19:20|3719.6|3713.6|3718.7|3712.7|3719.6|3713.6|3718.7|3712.7|4
1606879170000|2020-12-02 03:19:30|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|1
1606879190000|2020-12-02 03:19:50|3719.7|3713.7|3719.2|3713.2|3719.7|3713.7|3719.2|3713.2|1
1606879200000|2020-12-02 03:20:00|3718.7|3712.7|3719.2|3713.2|3719.7|3713.7|3718.7|3712.7|2
1606879210000|2020-12-02 03:20:10|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|0
1606879230000|2020-12-02 03:20:30|3719.6|3713.6|3719.2|3713.2|3719.6|3713.6|3719.2|3713.2|1
1606879240000|2020-12-02 03:20:40|3719.1|3713.1|3718.2|3712.2|3719.1|3713.1|3718.2|3712.2|5
1606879250000|2020-12-02 03:20:50|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|5
1606879260000|2020-12-02 03:21:00|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|0
1606879270000|2020-12-02 03:21:10|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|1
1606879290000|2020-12-02 03:21:30|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|0
1606879310000|2020-12-02 03:21:50|3714.2|3708.2|3714.2|3708.2|3714.7|3708.7|3714.2|3708.2|1
1606879320000|2020-12-02 03:22:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606879330000|2020-12-02 03:22:10|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.2|3707.2|3
1606879340000|2020-12-02 03:22:20|3713.2|3707.2|3713.7|3707.7|3713.7|3707.7|3713.2|3707.2|1
1606879360000|2020-12-02 03:22:40|||||||||1
1606879370000|2020-12-02 03:22:50|3713.8|3707.8|3714.2|3708.2|3714.2|3708.2|3713.8|3707.8|1
1606879380000|2020-12-02 03:23:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606879390000|2020-12-02 03:23:10|3713.8|3707.8|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|1
1606879400000|2020-12-02 03:23:20|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606879440000|2020-12-02 03:24:00|3714.6|3708.6|3715.6|3709.6|3715.6|3709.6|3714.2|3708.2|16
1606879450000|2020-12-02 03:24:10|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|0
1606879460000|2020-12-02 03:24:20|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|0
1606879470000|2020-12-02 03:24:30|3715.1|3709.1|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|0
1606879480000|2020-12-02 03:24:40|3714.7|3708.7|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|1
1606879490000|2020-12-02 03:24:50|3715.1|3709.1|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|1
1606879500000|2020-12-02 03:25:00|3714.2|3708.2|3714.6|3708.6|3714.6|3708.6|3714.2|3708.2|0
1606879510000|2020-12-02 03:25:10|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|0
1606879520000|2020-12-02 03:25:20|3714.7|3708.7|3714.6|3708.6|3714.7|3708.7|3714.6|3708.6|0
1606879530000|2020-12-02 03:25:30|3713.7|3707.7|3712.8|3706.8|3713.7|3707.7|3712.8|3706.8|3
1606879540000|2020-12-02 03:25:40|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|2
1606879550000|2020-12-02 03:25:50|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|0
1606879580000|2020-12-02 03:26:20|3713.7|3707.7|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|0
1606879590000|2020-12-02 03:26:30|3713.8|3707.8|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|5
1606879600000|2020-12-02 03:26:40|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|0
1606879620000|2020-12-02 03:27:00|3713.3|3707.3|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|3
1606879640000|2020-12-02 03:27:20|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|2
1606879650000|2020-12-02 03:27:30|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606879660000|2020-12-02 03:27:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1606879690000|2020-12-02 03:28:10|3714.1|3708.1|3713.3|3707.3|3714.1|3708.1|3713.3|3707.3|1
1606879700000|2020-12-02 03:28:20|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|1
1606879730000|2020-12-02 03:28:50|||||||||1
1606879740000|2020-12-02 03:29:00|3713.6|3707.6|3713.7|3707.7|3713.7|3707.7|3713.3|3707.3|12
1606879750000|2020-12-02 03:29:10|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|1
1606879760000|2020-12-02 03:29:20|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|0
1606879770000|2020-12-02 03:29:30|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606879800000|2020-12-02 03:30:00|3713.8|3707.8|3714.2|3708.2|3714.6|3708.6|3713.8|3707.8|5
1606879830000|2020-12-02 03:30:30|3713.8|3707.8|3714.2|3708.2|3714.6|3708.6|3713.8|3707.8|1
1606879840000|2020-12-02 03:30:40|3714.6|3708.6|3714.2|3708.2|3714.6|3708.6|3714.2|3708.2|0
1606879850000|2020-12-02 03:30:50|3713.8|3707.8|3714.2|3708.2|3714.2|3708.2|3713.8|3707.8|1
1606879860000|2020-12-02 03:31:00|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|0
1606879890000|2020-12-02 03:31:30|3714.7|3708.7|3714.6|3708.6|3714.7|3708.7|3714.6|3708.6|0
1606879910000|2020-12-02 03:31:50|3713.7|3707.7|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|1
1606879920000|2020-12-02 03:32:00|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606879950000|2020-12-02 03:32:30|3713.8|3707.8|3714.2|3708.2|3714.2|3708.2|3713.8|3707.8|2
1606879990000|2020-12-02 03:33:10|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606880030000|2020-12-02 03:33:50|||||||||1
1606880040000|2020-12-02 03:34:00|||||||||7
1606880060000|2020-12-02 03:34:20|3714.1|3708.1|3714.2|3708.2|3714.2|3708.2|3714.1|3708.1|0
1606880070000|2020-12-02 03:34:30|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|3714.6|3708.6|0
1606880080000|2020-12-02 03:34:40|3714.2|3708.2|3714.6|3708.6|3714.6|3708.6|3714.1|3708.1|2
1606880090000|2020-12-02 03:34:50|3715.1|3709.1|3714.7|3708.7|3715.1|3709.1|3714.7|3708.7|0
1606880140000|2020-12-02 03:35:40|3715.1|3709.1|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|1
1606880200000|2020-12-02 03:36:40|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|0
1606880340000|2020-12-02 03:39:00|3714.6|3708.6|3716.6|3710.6|3716.6|3710.6|3714.6|3708.6|19
1606880350000|2020-12-02 03:39:10|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1606880400000|2020-12-02 03:40:00|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|2
1606880410000|2020-12-02 03:40:10|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|0
1606880450000|2020-12-02 03:40:50|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|0
1606880460000|2020-12-02 03:41:00|3714.7|3708.7|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|2
1606880500000|2020-12-02 03:41:40|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|0
1606880520000|2020-12-02 03:42:00|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3715.1|3709.1|2
1606880540000|2020-12-02 03:42:20|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|0
1606880550000|2020-12-02 03:42:30|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|0
1606880560000|2020-12-02 03:42:40|3716.5|3710.5|3716.6|3710.6|3716.6|3710.6|3716.5|3710.5|0
1606880570000|2020-12-02 03:42:50|3716.4|3710.4|3715.6|3709.6|3716.4|3710.4|3715.6|3709.6|3
1606880580000|2020-12-02 03:43:00|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|0
1606880590000|2020-12-02 03:43:10|3714.7|3708.7|3714.6|3708.6|3714.7|3708.7|3714.6|3708.6|0
1606880630000|2020-12-02 03:43:50|||||||||1
1606880650000|2020-12-02 03:44:10|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|2
1606880670000|2020-12-02 03:44:30|||||||||1
1606880720000|2020-12-02 03:45:20|3714.7|3708.7|3714.6|3708.6|3714.7|3708.7|3714.6|3708.6|0
1606880730000|2020-12-02 03:45:30|3714.7|3708.7|3716.1|3710.1|3716.1|3710.1|3714.7|3708.7|3
1606880740000|2020-12-02 03:45:40|3716|3710|3716.6|3710.6|3716.6|3710.6|3716|3710|1
1606880760000|2020-12-02 03:46:00|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1606880770000|2020-12-02 03:46:10|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|0
1606880820000|2020-12-02 03:47:00|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|0
1606880830000|2020-12-02 03:47:10|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|4
1606880880000|2020-12-02 03:48:00|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|0
1606880890000|2020-12-02 03:48:10|3716.1|3710.1|3715.6|3709.6|3716.1|3710.1|3715.6|3709.6|0
1606880930000|2020-12-02 03:48:50|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|1
1606880960000|2020-12-02 03:49:20|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1606880970000|2020-12-02 03:49:30|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3716.1|3710.1|2
1606881040000|2020-12-02 03:50:40|||||||||1
1606881050000|2020-12-02 03:50:50|||||||||1
1606881100000|2020-12-02 03:51:40|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|2
1606881110000|2020-12-02 03:51:50|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|0
1606881120000|2020-12-02 03:52:00|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|0
1606881130000|2020-12-02 03:52:10|3716.1|3710.1|3716.6|3710.6|3716.6|3710.6|3715.6|3709.6|2
1606881140000|2020-12-02 03:52:20|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|0
1606881160000|2020-12-02 03:52:40|3716.5|3710.5|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|0
1606881190000|2020-12-02 03:53:10|3716|3710|3715.6|3709.6|3716|3710|3715.6|3709.6|0
1606881230000|2020-12-02 03:53:50|||||||||1
1606881290000|2020-12-02 03:54:50|||||||||1
1606881350000|2020-12-02 03:55:50|||||||||1
1606881360000|2020-12-02 03:56:00|3716.1|3710.1|3715.6|3709.6|3716.1|3710.1|3715.6|3709.6|3
1606881370000|2020-12-02 03:56:10|||||||||1
1606881380000|2020-12-02 03:56:20|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|0
1606881390000|2020-12-02 03:56:30|3715|3709|3715|3709|3715|3709|3715|3709|0
1606881400000|2020-12-02 03:56:40|||||||||2
1606881410000|2020-12-02 03:56:50|||||||||1
1606881420000|2020-12-02 03:57:00|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|1
1606881450000|2020-12-02 03:57:30|3715|3709|3715|3709|3715|3709|3715|3709|0
1606881460000|2020-12-02 03:57:40|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|0
1606881480000|2020-12-02 03:58:00|3714.8|3708.8|3714.3|3708.3|3714.8|3708.8|3714.3|3708.3|2
1606881490000|2020-12-02 03:58:10|||||||||1
1606881530000|2020-12-02 03:58:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1606881590000|2020-12-02 03:59:50|||||||||2
1606881600000|2020-12-02 04:00:00|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|12
1606881610000|2020-12-02 04:00:10|||||||||1
1606881620000|2020-12-02 04:00:20|||||||||7
1606881710000|2020-12-02 04:01:50|||||||||1
1606881720000|2020-12-02 04:02:00|||||||||1
1606881740000|2020-12-02 04:02:20|||||||||8
1606881750000|2020-12-02 04:02:30|||||||||9
1606881760000|2020-12-02 04:02:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|5
1606881780000|2020-12-02 04:03:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|1
1606881790000|2020-12-02 04:03:10|3713.3|3707.3|3713.2|3707.2|3713.3|3707.3|3713.2|3707.2|0
1606881810000|2020-12-02 04:03:30|||||||||1
1606881820000|2020-12-02 04:03:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606881840000|2020-12-02 04:04:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|1
1606881850000|2020-12-02 04:04:10|3713.3|3707.3|3713.2|3707.2|3713.3|3707.3|3713.2|3707.2|0
1606881870000|2020-12-02 04:04:30|3713.7|3707.7|3713.2|3707.2|3713.7|3707.7|3713.2|3707.2|0
1606881950000|2020-12-02 04:05:50|||||||||1
1606881960000|2020-12-02 04:06:00|3713.3|3707.3|3714.2|3708.2|3714.2|3708.2|3713.3|3707.3|5
1606882000000|2020-12-02 04:06:40|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|0
1606882020000|2020-12-02 04:07:00|3715.1|3709.1|3714.2|3708.2|3715.1|3709.1|3714.2|3708.2|1
1606882040000|2020-12-02 04:07:20|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|1
1606882090000|2020-12-02 04:08:10|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606882130000|2020-12-02 04:08:50|||||||||1
1606882140000|2020-12-02 04:09:00|3713.7|3707.7|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|2
1606882150000|2020-12-02 04:09:10|3713.2|3707.2|3714.2|3708.2|3714.2|3708.2|3713.2|3707.2|1
1606882180000|2020-12-02 04:09:40|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|2
1606882200000|2020-12-02 04:10:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|4
1606882220000|2020-12-02 04:10:20|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|1
1606882230000|2020-12-02 04:10:30|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606882260000|2020-12-02 04:11:00|3713.7|3707.7|3713.2|3707.2|3713.7|3707.7|3713.2|3707.2|1
1606882370000|2020-12-02 04:12:50|||||||||1
1606882430000|2020-12-02 04:13:50|||||||||1
1606882480000|2020-12-02 04:14:40|||||||||11
1606882540000|2020-12-02 04:15:40|||||||||1
1606882550000|2020-12-02 04:15:50|||||||||1
1606882560000|2020-12-02 04:16:00|||||||||1
1606882570000|2020-12-02 04:16:10|3711.9|3705.9|3711.4|3705.4|3711.9|3705.9|3711.4|3705.4|16
1606882610000|2020-12-02 04:16:50|||||||||1
1606882660000|2020-12-02 04:17:40|||||||||2
1606882670000|2020-12-02 04:17:50|||||||||1
1606882680000|2020-12-02 04:18:00|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3710.4|3704.4|3
1606882690000|2020-12-02 04:18:10|||||||||1
1606882740000|2020-12-02 04:19:00|||||||||1
1606882750000|2020-12-02 04:19:10|||||||||1
1606882770000|2020-12-02 04:19:30|||||||||1
1606882780000|2020-12-02 04:19:40|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|1
1606882790000|2020-12-02 04:19:50|3709.1|3703.1|3710|3704|3710|3704|3709.1|3703.1|2
1606882800000|2020-12-02 04:20:00|3709.5|3703.5|3710|3704|3710|3704|3709.5|3703.5|4
1606882810000|2020-12-02 04:20:10|3709.6|3703.6|3710|3704|3710|3704|3709.1|3703.1|1
1606882820000|2020-12-02 04:20:20|3709.5|3703.5|3709.5|3703.5|3710|3704|3709.5|3703.5|2
1606882830000|2020-12-02 04:20:30|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|14
1606882840000|2020-12-02 04:20:40|3708.6|3702.6|3709|3703|3709.5|3703.5|3708.6|3702.6|1
1606882850000|2020-12-02 04:20:50|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.1|3702.1|2
1606882860000|2020-12-02 04:21:00|||||||||1
1606882890000|2020-12-02 04:21:30|3708.1|3702.1|3708.5|3702.5|3709|3703|3708.1|3702.1|3
1606882920000|2020-12-02 04:22:00|3708|3702|3708|3702|3708|3702|3708|3702|0
1606882970000|2020-12-02 04:22:50|3708.1|3702.1|3709|3703|3709|3703|3708.1|3702.1|2
1606882980000|2020-12-02 04:23:00|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|2
1606882990000|2020-12-02 04:23:10|3709|3703|3709|3703|3709|3703|3709|3703|0
1606883000000|2020-12-02 04:23:20|3709.5|3703.5|3708.5|3702.5|3709.5|3703.5|3708.5|3702.5|3
1606883010000|2020-12-02 04:23:30|3709|3703|3709|3703|3709|3703|3709|3703|1
1606883030000|2020-12-02 04:23:50|3709.5|3703.5|3709|3703|3710|3704|3709|3703|2
1606883080000|2020-12-02 04:24:40|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|3709.5|3703.5|2
1606883150000|2020-12-02 04:25:50|3709.4|3703.4|3709.5|3703.5|3709.5|3703.5|3709.4|3703.4|1
1606883170000|2020-12-02 04:26:10|3709.4|3703.4|3709|3703|3709.4|3703.4|3709|3703|0
1606883190000|2020-12-02 04:26:30|||||||||1
1606883210000|2020-12-02 04:26:50|||||||||1
1606883270000|2020-12-02 04:27:50|||||||||1
1606883280000|2020-12-02 04:28:00|||||||||1
1606883290000|2020-12-02 04:28:10|3708|3702|3709|3703|3709|3703|3708|3702|3
1606883320000|2020-12-02 04:28:40|3708|3702|3708|3702|3708|3702|3708|3702|3
1606883340000|2020-12-02 04:29:00|3708.5|3702.5|3709|3703|3709|3703|3708.5|3702.5|5
1606883360000|2020-12-02 04:29:20|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|0
1606883380000|2020-12-02 04:29:40|3709|3703|3708|3702|3709|3703|3708|3702|5
1606883440000|2020-12-02 04:30:40|||||||||21
1606883450000|2020-12-02 04:30:50|||||||||41
1606883460000|2020-12-02 04:31:00|||||||||1
1606883470000|2020-12-02 04:31:10|3707.9|3701.9|3706|3700|3707.9|3701.9|3706|3700|32
1606883530000|2020-12-02 04:32:10|||||||||1
1606883600000|2020-12-02 04:33:20|3707|3701|3707|3701|3707|3701|3707|3701|7
1606883620000|2020-12-02 04:33:40|3707.4|3701.4|3707|3701|3707.4|3701.4|3707|3701|0
1606883670000|2020-12-02 04:34:30|3706|3700|3707|3701|3707|3701|3706|3700|10
1606883680000|2020-12-02 04:34:40|3706.5|3700.5|3706.5|3700.5|3706.5|3700.5|3706.4|3700.4|11
1606883690000|2020-12-02 04:34:50|3706.4|3700.4|3706.5|3700.5|3706.5|3700.5|3706.4|3700.4|1
1606883700000|2020-12-02 04:35:00|3707|3701|3707|3701|3707|3701|3707|3701|0
1606883750000|2020-12-02 04:35:50|3707.1|3701.1|3708|3702|3708|3702|3707.1|3701.1|4
1606883780000|2020-12-02 04:36:20|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|3707.5|3701.5|1
1606883830000|2020-12-02 04:37:10|3707|3701|3707.5|3701.5|3707.5|3701.5|3707|3701|1
1606883880000|2020-12-02 04:38:00|3708|3702|3708|3702|3708|3702|3708|3702|0
1606883940000|2020-12-02 04:39:00|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|3708.5|3702.5|1
1606883960000|2020-12-02 04:39:20|3708.4|3702.4|3708|3702|3708.4|3702.4|3708|3702|0
1606883970000|2020-12-02 04:39:30|||||||||1
1606884040000|2020-12-02 04:40:40|3707.8|3701.8|3707|3701|3707.8|3701.8|3707|3701|5
1606884090000|2020-12-02 04:41:30|3708|3702|3707.5|3701.5|3708|3702|3707.5|3701.5|5
1606884100000|2020-12-02 04:41:40|3707.4|3701.4|3707|3701|3707.4|3701.4|3707|3701|0
1606884280000|2020-12-02 04:44:40|3706|3700|3706|3700|3706|3700|3706|3700|10
1606884290000|2020-12-02 04:44:50|3705.9|3699.9|3705.5|3699.5|3705.9|3699.9|3705|3699|2
1606884300000|2020-12-02 04:45:00|3705.4|3699.4|3705|3699|3705.4|3699.4|3705|3699|0
1606884330000|2020-12-02 04:45:30|3704.9|3698.9|3704.5|3698.5|3704.9|3698.9|3704.5|3698.5|2
1606884340000|2020-12-02 04:45:40|3704|3698|3705|3699|3705|3699|3704|3698|1
1606884370000|2020-12-02 04:46:10|||||||||10
1606884390000|2020-12-02 04:46:30|||||||||11
1606884400000|2020-12-02 04:46:40|||||||||10
1606884430000|2020-12-02 04:47:10|3705.5|3699.5|3705|3699|3705.5|3699.5|3705|3699|2
1606884500000|2020-12-02 04:48:20|3705.5|3699.5|3705.1|3699.1|3705.5|3699.5|3705.1|3699.1|6
1606884510000|2020-12-02 04:48:30|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|5
1606884520000|2020-12-02 04:48:40|3705.8|3699.8|3705.9|3699.9|3705.9|3699.9|3705.8|3699.8|25
1606884530000|2020-12-02 04:48:50|||||||||38
1606884540000|2020-12-02 04:49:00|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|0
1606884550000|2020-12-02 04:49:10|||||||||5
1606884560000|2020-12-02 04:49:20|||||||||73
1606884610000|2020-12-02 04:50:10|||||||||52
1606884620000|2020-12-02 04:50:20|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|4
1606884630000|2020-12-02 04:50:30|||||||||50
1606884650000|2020-12-02 04:50:50|3705.3|3699.3|3705.7|3699.7|3705.7|3699.7|3705.3|3699.3|24
1606884690000|2020-12-02 04:51:30|3705.2|3699.2|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|0
1606884700000|2020-12-02 04:51:40|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|0
1606884790000|2020-12-02 04:53:10|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|0
1606884880000|2020-12-02 04:54:40|||||||||1
1606884910000|2020-12-02 04:55:10|||||||||1
1606885000000|2020-12-02 04:56:40|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|3705.2|3699.2|1
1606885010000|2020-12-02 04:56:50|3704.8|3698.8|3704.7|3698.7|3704.8|3698.8|3704.7|3698.7|0
1606885030000|2020-12-02 04:57:10|3705.7|3699.7|3705.2|3699.2|3705.7|3699.7|3705.2|3699.2|1
1606885050000|2020-12-02 04:57:30|3704.8|3698.8|3704.7|3698.7|3704.8|3698.8|3704.7|3698.7|0
1606885070000|2020-12-02 04:57:50|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|0
1606885160000|2020-12-02 04:59:20|||||||||1
1606885170000|2020-12-02 04:59:30|3705|3699|3705|3699|3705|3699|3705|3699|3
1606885180000|2020-12-02 04:59:40|3705.1|3699.1|3705.9|3699.9|3705.9|3699.9|3705.1|3699.1|97
1606885190000|2020-12-02 04:59:50|3705.8|3699.8|3705.4|3699.4|3705.8|3699.8|3705.4|3699.4|0
1606885200000|2020-12-02 05:00:00|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.4|3698.4|2
1606885210000|2020-12-02 05:00:10|3704.5|3698.5|3704.4|3698.4|3704.5|3698.5|3704.4|3698.4|0
1606885220000|2020-12-02 05:00:20|3704.5|3698.5|3705.9|3699.9|3705.9|3699.9|3704.5|3698.5|2
1606885240000|2020-12-02 05:00:40|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3
1606885260000|2020-12-02 05:01:00|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|3705.9|3699.9|2
1606885270000|2020-12-02 05:01:10|3705.5|3699.5|3705.4|3699.4|3705.5|3699.5|3705.4|3699.4|0
1606885400000|2020-12-02 05:03:20|3705.5|3699.5|3705.9|3699.9|3705.9|3699.9|3705.5|3699.5|1
1606885420000|2020-12-02 05:03:40|3705.5|3699.5|3705.4|3699.4|3705.5|3699.5|3705.4|3699.4|0
1606885470000|2020-12-02 05:04:30|||||||||1
1606885480000|2020-12-02 05:04:40|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3706.4|3700.4|3
1606885500000|2020-12-02 05:05:00|3706.3|3700.3|3705.9|3699.9|3706.3|3700.3|3705.9|3699.9|1
1606885530000|2020-12-02 05:05:30|3706|3700|3706.4|3700.4|3706.4|3700.4|3705.9|3699.9|1
1606885540000|2020-12-02 05:05:40|3706.3|3700.3|3705.9|3699.9|3706.3|3700.3|3705.9|3699.9|0
1606885550000|2020-12-02 05:05:50|3706.3|3700.3|3705.9|3699.9|3706.4|3700.4|3705.9|3699.9|2
1606885650000|2020-12-02 05:07:30|3706|3700|3705.9|3699.9|3706.4|3700.4|3705.9|3699.9|1
1606885830000|2020-12-02 05:10:30|3706|3700|3706.4|3700.4|3706.4|3700.4|3706|3700|0
1606885840000|2020-12-02 05:10:40|||||||||2
1606885910000|2020-12-02 05:11:50|3706.5|3700.5|3706.4|3700.4|3706.5|3700.5|3706.4|3700.4|0
1606886100000|2020-12-02 05:15:00|3707.3|3701.3|3705.9|3699.9|3707.3|3701.3|3705.9|3699.9|34
1606886120000|2020-12-02 05:15:20|3705.5|3699.5|3705.4|3699.4|3705.5|3699.5|3705.4|3699.4|0
1606886130000|2020-12-02 05:15:30|3705.3|3699.3|3704.9|3698.9|3705.3|3699.3|3704.9|3698.9|6
1606886150000|2020-12-02 05:15:50|3704.5|3698.5|3704.4|3698.4|3704.5|3698.5|3704.4|3698.4|0
1606886190000|2020-12-02 05:16:30|||||||||1
1606886340000|2020-12-02 05:19:00|||||||||5
1606886390000|2020-12-02 05:19:50|||||||||3
1606886440000|2020-12-02 05:20:40|3704.3|3698.3|3703.9|3697.9|3704.3|3698.3|3703.9|3697.9|8
1606886450000|2020-12-02 05:20:50|3703.8|3697.8|3703.9|3697.9|3703.9|3697.9|3703.8|3697.8|2
1606886470000|2020-12-02 05:21:10|3704|3698|3704.4|3698.4|3704.4|3698.4|3704|3698|0
1606886480000|2020-12-02 05:21:20|3704.3|3698.3|3703.9|3697.9|3704.3|3698.3|3703.9|3697.9|0
1606886490000|2020-12-02 05:21:30|3704.3|3698.3|3703.9|3697.9|3704.3|3698.3|3703.9|3697.9|0
1606886500000|2020-12-02 05:21:40|3703.5|3697.5|3703.4|3697.4|3703.8|3697.8|3703.4|3697.4|0
1606886520000|2020-12-02 05:22:00|3703.3|3697.3|3702.4|3696.4|3703.3|3697.3|3702.4|3696.4|18
1606886530000|2020-12-02 05:22:10|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703|3697|7
1606886570000|2020-12-02 05:22:50|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|1
1606886600000|2020-12-02 05:23:20|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|5
1606886610000|2020-12-02 05:23:30|||||||||1
1606886620000|2020-12-02 05:23:40|||||||||2
1606886630000|2020-12-02 05:23:50|||||||||1
1606886640000|2020-12-02 05:24:00|3703.3|3697.3|3703.4|3697.4|3703.4|3697.4|3702.9|3696.9|0
1606886690000|2020-12-02 05:24:50|3703.8|3697.8|3703.9|3697.9|3703.9|3697.9|3703.8|3697.8|4
1606886700000|2020-12-02 05:25:00|3704.4|3698.4|3703.9|3697.9|3704.4|3698.4|3703.9|3697.9|0
1606886710000|2020-12-02 05:25:10|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|0
1606886720000|2020-12-02 05:25:20|3703.9|3697.9|3703.9|3697.9|3704.4|3698.4|3703.9|3697.9|3
1606886730000|2020-12-02 05:25:30|3703.8|3697.8|3702.9|3696.9|3703.8|3697.8|3702.9|3696.9|1
1606886760000|2020-12-02 05:26:00|3702.8|3696.8|3702.4|3696.4|3702.8|3696.8|3702.4|3696.4|0
1606886790000|2020-12-02 05:26:30|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|0
1606886810000|2020-12-02 05:26:50|3702.8|3696.8|3703.2|3697.2|3703.2|3697.2|3702.8|3696.8|1
1606886820000|2020-12-02 05:27:00|3703.6|3697.6|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|0
1606886830000|2020-12-02 05:27:10|3703.6|3697.6|3704.1|3698.1|3704.1|3698.1|3703.6|3697.6|0
1606886850000|2020-12-02 05:27:30|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.1|3698.1|0
1606886860000|2020-12-02 05:27:40|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|0
1606886870000|2020-12-02 05:27:50|3705.5|3699.5|3706|3700|3706|3700|3705.5|3699.5|1
1606886880000|2020-12-02 05:28:00|3706.4|3700.4|3706.9|3700.9|3706.9|3700.9|3706.4|3700.4|2
1606886890000|2020-12-02 05:28:10|3707.4|3701.4|3707.4|3701.4|3707.9|3701.9|3707.4|3701.4|2
1606886900000|2020-12-02 05:28:20|3707.9|3701.9|3707.9|3701.9|3707.9|3701.9|3707.4|3701.4|2
1606886910000|2020-12-02 05:28:30|3707.8|3701.8|3707.4|3701.4|3708.4|3702.4|3707.4|3701.4|10
1606886920000|2020-12-02 05:28:40|3707.3|3701.3|3707.4|3701.4|3707.4|3701.4|3706.4|3700.4|10
1606886940000|2020-12-02 05:29:00|||||||||4
1606886950000|2020-12-02 05:29:10|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|3706.9|3700.9|1
1606887000000|2020-12-02 05:30:00|3706.4|3700.4|3704.6|3698.6|3706.4|3700.4|3704.6|3698.6|4
1606887010000|2020-12-02 05:30:10|3705.1|3699.1|3705.5|3699.5|3705.6|3699.6|3705.1|3699.1|2
1606887020000|2020-12-02 05:30:20|3706.4|3700.4|3706|3700|3706.4|3700.4|3706|3700|2
1606887030000|2020-12-02 05:30:30|3705.6|3699.6|3706|3700|3706|3700|3705.1|3699.1|3
1606887040000|2020-12-02 05:30:40|3705.9|3699.9|3705.5|3699.5|3705.9|3699.9|3705.5|3699.5|0
1606887050000|2020-12-02 05:30:50|3705.6|3699.6|3706|3700|3706|3700|3705.6|3699.6|0
1606887060000|2020-12-02 05:31:00|3705.9|3699.9|3705.5|3699.5|3705.9|3699.9|3705.5|3699.5|0
1606887090000|2020-12-02 05:31:30|3705.4|3699.4|3705.1|3699.1|3705.4|3699.4|3704.6|3698.6|2
1606887100000|2020-12-02 05:31:40|3704.6|3698.6|3705.1|3699.1|3705.1|3699.1|3704.6|3698.6|0
1606887110000|2020-12-02 05:31:50|3705|3699|3704.6|3698.6|3705|3699|3704.6|3698.6|0
1606887170000|2020-12-02 05:32:50|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|5
1606887190000|2020-12-02 05:33:10|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|3704.6|3698.6|0
1606887200000|2020-12-02 05:33:20|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|3704.1|3698.1|0
1606887240000|2020-12-02 05:34:00|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|0
1606887250000|2020-12-02 05:34:10|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|8
1606887260000|2020-12-02 05:34:20|3702.8|3696.8|3703.6|3697.6|3703.6|3697.6|3702.8|3696.8|1
1606887270000|2020-12-02 05:34:30|3703.2|3697.2|3702.7|3696.7|3703.2|3697.2|3702.7|3696.7|5
1606887290000|2020-12-02 05:34:50|||||||||5
1606887310000|2020-12-02 05:35:10|||||||||11
1606887320000|2020-12-02 05:35:20|||||||||17
1606887330000|2020-12-02 05:35:30|3703.6|3697.6|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|5
1606887340000|2020-12-02 05:35:40|3703.6|3697.6|3702.7|3696.7|3703.6|3697.6|3702.7|3696.7|12
1606887350000|2020-12-02 05:35:50|3702.8|3696.8|3702.7|3696.7|3702.8|3696.8|3702.7|3696.7|3
1606887360000|2020-12-02 05:36:00|3703.1|3697.1|3703.2|3697.2|3703.2|3697.2|3703.1|3697.1|0
1606887380000|2020-12-02 05:36:20|3703.6|3697.6|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|1
1606887390000|2020-12-02 05:36:30|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.2|3697.2|1
1606887400000|2020-12-02 05:36:40|||||||||1
1606887420000|2020-12-02 05:37:00|3703.2|3697.2|3703.2|3697.2|3703.6|3697.6|3703.2|3697.2|3
1606887430000|2020-12-02 05:37:10|3703.1|3697.1|3702.7|3696.7|3703.2|3697.2|3702.7|3696.7|3
1606887440000|2020-12-02 05:37:20|3703.1|3697.1|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|0
1606887480000|2020-12-02 05:38:00|3703.2|3697.2|3702.7|3696.7|3703.2|3697.2|3702.7|3696.7|4
1606887500000|2020-12-02 05:38:20|3699|3693|3699|3693|3699|3693|3699|3693|29
1606887510000|2020-12-02 05:38:30|3699.9|3693.9|3699|3693|3699.9|3693.9|3699|3693|7
1606887520000|2020-12-02 05:38:40|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|2
1606887530000|2020-12-02 05:38:50|3699.8|3693.8|3699|3693|3699.8|3693.8|3699|3693|12
1606887560000|2020-12-02 05:39:20|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|18
1606887570000|2020-12-02 05:39:30|3699.5|3693.5|3699.5|3693.5|3699.9|3693.9|3699|3693|6
1606887580000|2020-12-02 05:39:40|3699.4|3693.4|3699|3693|3699.5|3693.5|3699|3693|4
1606887590000|2020-12-02 05:39:50|3699.5|3693.5|3699.5|3693.5|3699.9|3693.9|3699|3693|4
1606887600000|2020-12-02 05:40:00|3699|3693|3699|3693|3699|3693|3699|3693|7
1606887620000|2020-12-02 05:40:20|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|17
1606887630000|2020-12-02 05:40:30|3695.1|3689.1|3695.5|3689.5|3695.5|3689.5|3695.1|3689.1|12
1606887640000|2020-12-02 05:40:40|3695.1|3689.1|3695.5|3689.5|3695.5|3689.5|3694.6|3688.6|9
1606887650000|2020-12-02 05:40:50|||||||||3
1606887680000|2020-12-02 05:41:20|||||||||10
1606887690000|2020-12-02 05:41:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695|3689|11
1606887700000|2020-12-02 05:41:40|3694.6|3688.6|3695.5|3689.5|3695.5|3689.5|3694.6|3688.6|1
1606887710000|2020-12-02 05:41:50|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|4
1606887720000|2020-12-02 05:42:00|3695.5|3689.5|3694.1|3688.1|3695.5|3689.5|3693.6|3687.6|20
1606887740000|2020-12-02 05:42:20|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|2
1606887760000|2020-12-02 05:42:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1606887780000|2020-12-02 05:43:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|7
1606887790000|2020-12-02 05:43:10|||||||||1
1606887800000|2020-12-02 05:43:20|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|11
1606887810000|2020-12-02 05:43:30|||||||||1
1606887820000|2020-12-02 05:43:40|||||||||5
1606887850000|2020-12-02 05:44:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1606887860000|2020-12-02 05:44:20|3693.7|3687.7|3694.6|3688.6|3694.6|3688.6|3693.7|3687.7|0
1606887880000|2020-12-02 05:44:40|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3
1606887900000|2020-12-02 05:45:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|14
1606887910000|2020-12-02 05:45:10|||||||||1
1606887920000|2020-12-02 05:45:20|3692.7|3686.7|3693.2|3687.2|3693.6|3687.6|3692.7|3686.7|1
1606887940000|2020-12-02 05:45:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1606887960000|2020-12-02 05:46:00|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|0
1606887970000|2020-12-02 05:46:10|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|6
1606887980000|2020-12-02 05:46:20|3693.1|3687.1|3692.7|3686.7|3693.1|3687.1|3692.7|3686.7|0
1606887990000|2020-12-02 05:46:30|3692.3|3686.3|3692.3|3686.3|3692.7|3686.7|3691.8|3685.8|16
1606888000000|2020-12-02 05:46:40|||||||||1
1606888010000|2020-12-02 05:46:50|3692.7|3686.7|3692.3|3686.3|3692.7|3686.7|3692.3|3686.3|3
1606888020000|2020-12-02 05:47:00|3692.2|3686.2|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|2
1606888030000|2020-12-02 05:47:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|13
1606888060000|2020-12-02 05:47:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|4
1606888070000|2020-12-02 05:47:50|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|5
1606888080000|2020-12-02 05:48:00|3693.7|3687.7|3694.1|3688.1|3694.1|3688.1|3693.7|3687.7|1
1606888100000|2020-12-02 05:48:20|3693.7|3687.7|3694.1|3688.1|3694.1|3688.1|3693.7|3687.7|2
1606888110000|2020-12-02 05:48:30|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1606888140000|2020-12-02 05:49:00|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|45
1606888150000|2020-12-02 05:49:10|3695.6|3689.6|3695.5|3689.5|3696.4|3690.4|3695.5|3689.5|5
1606888160000|2020-12-02 05:49:20|3695.6|3689.6|3695.5|3689.5|3695.6|3689.6|3695.5|3689.5|3
1606888170000|2020-12-02 05:49:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|1
1606888210000|2020-12-02 05:50:10|3695|3689|3694.6|3688.6|3695|3689|3694.6|3688.6|0
1606888230000|2020-12-02 05:50:30|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|1
1606888250000|2020-12-02 05:50:50|3696|3690|3696|3690|3696|3690|3696|3690|2
1606888260000|2020-12-02 05:51:00|3695.9|3689.9|3695.5|3689.5|3696|3690|3695.5|3689.5|1
1606888270000|2020-12-02 05:51:10|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|19
1606888290000|2020-12-02 05:51:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|0
1606888300000|2020-12-02 05:51:40|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606888310000|2020-12-02 05:51:50|3695.4|3689.4|3694.6|3688.6|3695.4|3689.4|3694.6|3688.6|10
1606888320000|2020-12-02 05:52:00|3695.5|3689.5|3696.4|3690.4|3696.4|3690.4|3695.5|3689.5|2
1606888340000|2020-12-02 05:52:20|||||||||1
1606888350000|2020-12-02 05:52:30|3696.5|3690.5|3697.4|3691.4|3697.4|3691.4|3696.5|3690.5|7
1606888360000|2020-12-02 05:52:40|3696.9|3690.9|3696.4|3690.4|3697.4|3691.4|3696.4|3690.4|0
1606888370000|2020-12-02 05:52:50|3696.5|3690.5|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|3
1606888380000|2020-12-02 05:53:00|3696|3690|3696.4|3690.4|3696.4|3690.4|3696|3690|2
1606888390000|2020-12-02 05:53:10|3696.5|3690.5|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|4
1606888400000|2020-12-02 05:53:20|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|1
1606888410000|2020-12-02 05:53:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606888430000|2020-12-02 05:53:50|||||||||3
1606888440000|2020-12-02 05:54:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606888450000|2020-12-02 05:54:10|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606888460000|2020-12-02 05:54:20|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|0
1606888470000|2020-12-02 05:54:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606888500000|2020-12-02 05:55:00|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|0
1606888510000|2020-12-02 05:55:10|3698.3|3692.3|3697.4|3691.4|3698.3|3692.3|3697.4|3691.4|1
1606888530000|2020-12-02 05:55:30|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|9
1606888540000|2020-12-02 05:55:40|3696|3690|3696|3690|3696.4|3690.4|3696|3690|0
1606888560000|2020-12-02 05:56:00|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606888570000|2020-12-02 05:56:10|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|2
1606888580000|2020-12-02 05:56:20|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|1
1606888600000|2020-12-02 05:56:40|3696|3690|3696.4|3690.4|3696.4|3690.4|3696|3690|0
1606888610000|2020-12-02 05:56:50|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|1
1606888640000|2020-12-02 05:57:20|3695.9|3689.9|3696|3690|3696|3690|3695.9|3689.9|0
1606888650000|2020-12-02 05:57:30|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.9|3689.9|2
1606888660000|2020-12-02 05:57:40|3696|3690|3696|3690|3696|3690|3696|3690|1
1606888670000|2020-12-02 05:57:50|3695.6|3689.6|3695.5|3689.5|3695.6|3689.6|3695.5|3689.5|0
1606888680000|2020-12-02 05:58:00|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|9
1606888690000|2020-12-02 05:58:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|7
1606888700000|2020-12-02 05:58:20|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|1
1606888710000|2020-12-02 05:58:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3
1606888720000|2020-12-02 05:58:40|3694.1|3688.1|3695.5|3689.5|3695.5|3689.5|3694.1|3688.1|23
1606888730000|2020-12-02 05:58:50|3695.6|3689.6|3695.5|3689.5|3695.6|3689.6|3695.5|3689.5|18
1606888770000|2020-12-02 05:59:30|3695.6|3689.6|3696|3690|3696|3690|3695.6|3689.6|1
1606888780000|2020-12-02 05:59:40|3695.9|3689.9|3695.5|3689.5|3695.9|3689.9|3695.5|3689.5|0
1606888800000|2020-12-02 06:00:00|||||||||1
1606888810000|2020-12-02 06:00:10|||||||||3
1606888820000|2020-12-02 06:00:20|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|12
1606888830000|2020-12-02 06:00:30|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|14
1606888840000|2020-12-02 06:00:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606888850000|2020-12-02 06:00:50|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|1
1606888860000|2020-12-02 06:01:00|||||||||2
1606888880000|2020-12-02 06:01:20|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606888900000|2020-12-02 06:01:40|3697.5|3691.5|3697.4|3691.4|3697.5|3691.5|3697.4|3691.4|7
1606888920000|2020-12-02 06:02:00|3698.2|3692.2|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|2
1606888970000|2020-12-02 06:02:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|4
1606888980000|2020-12-02 06:03:00|3697.8|3691.8|3697.4|3691.4|3697.8|3691.8|3697.4|3691.4|0
1606888990000|2020-12-02 06:03:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606889010000|2020-12-02 06:03:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606889020000|2020-12-02 06:03:40|||||||||1
1606889040000|2020-12-02 06:04:00|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3
1606889050000|2020-12-02 06:04:10|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|1
1606889060000|2020-12-02 06:04:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606889070000|2020-12-02 06:04:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|31
1606889100000|2020-12-02 06:05:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|6
1606889110000|2020-12-02 06:05:10|3699.5|3693.5|3700.4|3694.4|3700.4|3694.4|3699.5|3693.5|5
1606889130000|2020-12-02 06:05:30|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3
1606889140000|2020-12-02 06:05:40|||||||||2
1606889150000|2020-12-02 06:05:50|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1606889160000|2020-12-02 06:06:00|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1606889170000|2020-12-02 06:06:10|3699.8|3693.8|3699.4|3693.4|3699.8|3693.8|3699.4|3693.4|1
1606889190000|2020-12-02 06:06:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|2
1606889200000|2020-12-02 06:06:40|||||||||1
1606889210000|2020-12-02 06:06:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1606889220000|2020-12-02 06:07:00|3698.4|3692.4|3696.9|3690.9|3698.4|3692.4|3696.9|3690.9|1
1606889230000|2020-12-02 06:07:10|||||||||1
1606889240000|2020-12-02 06:07:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606889260000|2020-12-02 06:07:40|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|5
1606889280000|2020-12-02 06:08:00|3697.4|3691.4|3698.4|3692.4|3698.4|3692.4|3697.4|3691.4|2
1606889290000|2020-12-02 06:08:10|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1606889300000|2020-12-02 06:08:20|3698.3|3692.3|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|0
1606889310000|2020-12-02 06:08:30|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1606889320000|2020-12-02 06:08:40|3697.9|3691.9|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|1
1606889330000|2020-12-02 06:08:50|3697.4|3691.4|3698.4|3692.4|3698.4|3692.4|3697.4|3691.4|1
1606889340000|2020-12-02 06:09:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|1
1606889350000|2020-12-02 06:09:10|3698.4|3692.4|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|1
1606889360000|2020-12-02 06:09:20|3699.3|3693.3|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|0
1606889380000|2020-12-02 06:09:40|3699.8|3693.8|3700.4|3694.4|3700.4|3694.4|3699.8|3693.8|3
1606889390000|2020-12-02 06:09:50|3700.2|3694.2|3700.4|3694.4|3700.4|3694.4|3700.2|3694.2|3
1606889410000|2020-12-02 06:10:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|2
1606889430000|2020-12-02 06:10:30|3700.3|3694.3|3700.4|3694.4|3700.4|3694.4|3700.3|3694.3|0
1606889450000|2020-12-02 06:10:50|3700.3|3694.3|3699.4|3693.4|3700.3|3694.3|3699.4|3693.4|1
1606889460000|2020-12-02 06:11:00|3700.4|3694.4|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|3
1606889480000|2020-12-02 06:11:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606889490000|2020-12-02 06:11:30|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1606889500000|2020-12-02 06:11:40|3700.3|3694.3|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|0
1606889510000|2020-12-02 06:11:50|3700.3|3694.3|3700.4|3694.4|3700.4|3694.4|3700.3|3694.3|0
1606889520000|2020-12-02 06:12:00|3699.9|3693.9|3699.4|3693.4|3699.9|3693.9|3699.4|3693.4|2
1606889530000|2020-12-02 06:12:10|3698.9|3692.9|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|3
1606889540000|2020-12-02 06:12:20|3700.4|3694.4|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|3
1606889550000|2020-12-02 06:12:30|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606889560000|2020-12-02 06:12:40|3699.3|3693.3|3698.9|3692.9|3699.3|3693.3|3698.9|3692.9|1
1606889580000|2020-12-02 06:13:00|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.3|3692.3|6
1606889610000|2020-12-02 06:13:30|||||||||1
1606889620000|2020-12-02 06:13:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1606889630000|2020-12-02 06:13:50|||||||||1
1606889640000|2020-12-02 06:14:00|3697.9|3691.9|3697.4|3691.4|3697.9|3691.9|3697.4|3691.4|0
1606889650000|2020-12-02 06:14:10|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3
1606889720000|2020-12-02 06:15:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1606889740000|2020-12-02 06:15:40|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|0
1606889760000|2020-12-02 06:16:00|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.8|3691.8|2
1606889810000|2020-12-02 06:16:50|3698.3|3692.3|3697.4|3691.4|3698.3|3692.3|3697.4|3691.4|2
1606889820000|2020-12-02 06:17:00|3696.5|3690.5|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|5
1606889860000|2020-12-02 06:17:40|3696|3690|3696|3690|3696|3690|3696|3690|2
1606889870000|2020-12-02 06:17:50|3695.9|3689.9|3695.5|3689.5|3695.9|3689.9|3695.5|3689.5|0
1606889880000|2020-12-02 06:18:00|3695.6|3689.6|3696.4|3690.4|3696.4|3690.4|3695.6|3689.6|1
1606889900000|2020-12-02 06:18:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|4
1606889910000|2020-12-02 06:18:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606889920000|2020-12-02 06:18:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606889950000|2020-12-02 06:19:10|3696.5|3690.5|3696.4|3690.4|3696.5|3690.5|3696.4|3690.4|0
1606889960000|2020-12-02 06:19:20|3697.3|3691.3|3697.4|3691.4|3697.4|3691.4|3697.3|3691.3|2
1606889980000|2020-12-02 06:19:40|||||||||1
1606890010000|2020-12-02 06:20:10|||||||||1
1606890020000|2020-12-02 06:20:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606890030000|2020-12-02 06:20:30|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|1
1606890040000|2020-12-02 06:20:40|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606890080000|2020-12-02 06:21:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|6
1606890090000|2020-12-02 06:21:30|3698.4|3692.4|3696.9|3690.9|3698.4|3692.4|3696.4|3690.4|20
1606890100000|2020-12-02 06:21:40|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|3
1606890120000|2020-12-02 06:22:00|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606890130000|2020-12-02 06:22:10|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|1
1606890140000|2020-12-02 06:22:20|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|1
1606890170000|2020-12-02 06:22:50|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|61
1606890200000|2020-12-02 06:23:20|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|2
1606890220000|2020-12-02 06:23:40|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|1
1606890230000|2020-12-02 06:23:50|3700.9|3694.9|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|1
1606890290000|2020-12-02 06:24:50|3700.8|3694.8|3700.9|3694.9|3700.9|3694.9|3700.8|3694.8|3
1606890300000|2020-12-02 06:25:00|3700.8|3694.8|3700.4|3694.4|3700.8|3694.8|3700.4|3694.4|0
1606890310000|2020-12-02 06:25:10|3700.9|3694.9|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|2
1606890320000|2020-12-02 06:25:20|3700.8|3694.8|3700.9|3694.9|3700.9|3694.9|3700.8|3694.8|1
1606890330000|2020-12-02 06:25:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|0
1606890340000|2020-12-02 06:25:40|3700.3|3694.3|3699.4|3693.4|3700.3|3694.3|3699.4|3693.4|5
1606890390000|2020-12-02 06:26:30|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|1
1606890400000|2020-12-02 06:26:40|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1606890410000|2020-12-02 06:26:50|3698.4|3692.4|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|1
1606890420000|2020-12-02 06:27:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606890440000|2020-12-02 06:27:20|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|2
1606890460000|2020-12-02 06:27:40|3700.8|3694.8|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|0
1606890470000|2020-12-02 06:27:50|3700.8|3694.8|3700.9|3694.9|3700.9|3694.9|3700.8|3694.8|0
1606890480000|2020-12-02 06:28:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|0
1606890490000|2020-12-02 06:28:10|3700.5|3694.5|3700.9|3694.9|3701.3|3695.3|3700.5|3694.5|1
1606890500000|2020-12-02 06:28:20|3701.9|3695.9|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|16
1606890520000|2020-12-02 06:28:40|3700.8|3694.8|3700.4|3694.4|3700.8|3694.8|3700.4|3694.4|0
1606890530000|2020-12-02 06:28:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|1
1606890540000|2020-12-02 06:29:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|0
1606890560000|2020-12-02 06:29:20|3699.9|3693.9|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|2
1606890570000|2020-12-02 06:29:30|3700|3694|3700.9|3694.9|3700.9|3694.9|3700|3694|6
1606890590000|2020-12-02 06:29:50|3701.3|3695.3|3701.4|3695.4|3701.4|3695.4|3701.3|3695.3|0
1606890600000|2020-12-02 06:30:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|2
1606890610000|2020-12-02 06:30:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.8|3693.8|5
1606890630000|2020-12-02 06:30:30|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|1
1606890640000|2020-12-02 06:30:40|3700.3|3694.3|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|1
1606890650000|2020-12-02 06:30:50|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|0
1606890660000|2020-12-02 06:31:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606890670000|2020-12-02 06:31:10|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|1
1606890690000|2020-12-02 06:31:30|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|2
1606890710000|2020-12-02 06:31:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|2
1606890720000|2020-12-02 06:32:00|3701.3|3695.3|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|1
1606890730000|2020-12-02 06:32:10|3700.8|3694.8|3701.4|3695.4|3701.4|3695.4|3700.8|3694.8|1
1606890750000|2020-12-02 06:32:30|3702.4|3696.4|3701.4|3695.4|3702.4|3696.4|3701.4|3695.4|4
1606890760000|2020-12-02 06:32:40|3701.9|3695.9|3701.4|3695.4|3701.9|3695.9|3701.4|3695.4|0
1606890770000|2020-12-02 06:32:50|3701.3|3695.3|3699.9|3693.9|3701.3|3695.3|3699.9|3693.9|4
1606890780000|2020-12-02 06:33:00|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|0
1606890790000|2020-12-02 06:33:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3
1606890800000|2020-12-02 06:33:20|3699.8|3693.8|3698.9|3692.9|3699.8|3693.8|3698.9|3692.9|1
1606890810000|2020-12-02 06:33:30|3699.3|3693.3|3699.4|3693.4|3699.4|3693.4|3699.3|3693.3|0
1606890850000|2020-12-02 06:34:10|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|1
1606890870000|2020-12-02 06:34:30|||||||||1
1606890900000|2020-12-02 06:35:00|3700.3|3694.3|3699.4|3693.4|3700.3|3694.3|3699.4|3693.4|1
1606890910000|2020-12-02 06:35:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1606890920000|2020-12-02 06:35:20|3699.8|3693.8|3699.9|3693.9|3699.9|3693.9|3699.8|3693.8|1
1606890930000|2020-12-02 06:35:30|3699.8|3693.8|3699.4|3693.4|3699.8|3693.8|3699.4|3693.4|0
1606890940000|2020-12-02 06:35:40|3699.3|3693.3|3698.9|3692.9|3699.3|3693.3|3698.9|3692.9|4
1606890950000|2020-12-02 06:35:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1606890960000|2020-12-02 06:36:00|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|1
1606890990000|2020-12-02 06:36:30|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|0
1606891000000|2020-12-02 06:36:40|3698.9|3692.9|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|2
1606891010000|2020-12-02 06:36:50|3699.3|3693.3|3698.9|3692.9|3699.3|3693.3|3698.9|3692.9|0
1606891020000|2020-12-02 06:37:00|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.4|3692.4|1
1606891030000|2020-12-02 06:37:10|3699.3|3693.3|3698.9|3692.9|3699.4|3693.4|3698.9|3692.9|0
1606891060000|2020-12-02 06:37:40|3698.4|3692.4|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|3
1606891070000|2020-12-02 06:37:50|3699.8|3693.8|3699.9|3693.9|3699.9|3693.9|3699.8|3693.8|3
1606891100000|2020-12-02 06:38:20|3699.8|3693.8|3699.4|3693.4|3699.8|3693.8|3699.4|3693.4|0
1606891110000|2020-12-02 06:38:30|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|3699.3|3693.3|0
1606891120000|2020-12-02 06:38:40|3699.4|3693.4|3699.3|3693.3|3699.4|3693.4|3699.3|3693.3|2
1606891130000|2020-12-02 06:38:50|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3697.4|3691.4|5
1606891140000|2020-12-02 06:39:00|3698.3|3692.3|3697.4|3691.4|3698.3|3692.3|3696.9|3690.9|4
1606891150000|2020-12-02 06:39:10|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|0
1606891170000|2020-12-02 06:39:30|3699.4|3693.4|3698.9|3692.9|3699.4|3693.4|3698.4|3692.4|5
1606891190000|2020-12-02 06:39:50|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|0
1606891200000|2020-12-02 06:40:00|3699.8|3693.8|3699.4|3693.4|3699.8|3693.8|3699.4|3693.4|0
1606891210000|2020-12-02 06:40:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1606891220000|2020-12-02 06:40:20|3700.4|3694.4|3700.4|3694.4|3700.9|3694.9|3700.4|3694.4|1
1606891230000|2020-12-02 06:40:30|3700.9|3694.9|3699.4|3693.4|3700.9|3694.9|3699.4|3693.4|4
1606891260000|2020-12-02 06:41:00|3699.3|3693.3|3697.9|3691.9|3699.3|3693.3|3697.9|3691.9|1
1606891270000|2020-12-02 06:41:10|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1606891280000|2020-12-02 06:41:20|3698.8|3692.8|3698.9|3692.9|3698.9|3692.9|3698.8|3692.8|0
1606891290000|2020-12-02 06:41:30|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|0
1606891300000|2020-12-02 06:41:40|3698.3|3692.3|3697.9|3691.9|3698.4|3692.4|3697.8|3691.8|1
1606891320000|2020-12-02 06:42:00|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|1
1606891330000|2020-12-02 06:42:10|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606891350000|2020-12-02 06:42:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|2
1606891360000|2020-12-02 06:42:40|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.4|3691.4|4
1606891380000|2020-12-02 06:43:00|3697.8|3691.8|3697.4|3691.4|3697.8|3691.8|3697.4|3691.4|0
1606891400000|2020-12-02 06:43:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606891410000|2020-12-02 06:43:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606891430000|2020-12-02 06:43:50|||||||||1
1606891460000|2020-12-02 06:44:20|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|12
1606891470000|2020-12-02 06:44:30|3694.6|3688.6|3695.5|3689.5|3695.5|3689.5|3694.6|3688.6|4
1606891480000|2020-12-02 06:44:40|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|2
1606891500000|2020-12-02 06:45:00|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|1
1606891510000|2020-12-02 06:45:10|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|1
1606891520000|2020-12-02 06:45:20|3693.2|3687.2|3693.2|3687.2|3693.6|3687.6|3693.1|3687.1|5
1606891530000|2020-12-02 06:45:30|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3691.8|3685.8|42
1606891540000|2020-12-02 06:45:40|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|8
1606891560000|2020-12-02 06:46:00|3692.8|3686.8|3693.6|3687.6|3693.6|3687.6|3692.8|3686.8|7
1606891580000|2020-12-02 06:46:20|||||||||3
1606891600000|2020-12-02 06:46:40|3693.7|3687.7|3695.1|3689.1|3695.1|3689.1|3693.7|3687.7|2
1606891610000|2020-12-02 06:46:50|3695|3689|3693.6|3687.6|3695|3689|3693.6|3687.6|2
1606891620000|2020-12-02 06:47:00|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|5
1606891630000|2020-12-02 06:47:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3
1606891640000|2020-12-02 06:47:20|3693.7|3687.7|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|0
1606891650000|2020-12-02 06:47:30|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|7
1606891660000|2020-12-02 06:47:40|3692.8|3686.8|3692.7|3686.7|3692.8|3686.8|3692.7|3686.7|0
1606891670000|2020-12-02 06:47:50|3692.8|3686.8|3692.3|3686.3|3693.2|3687.2|3692.3|3686.3|2
1606891690000|2020-12-02 06:48:10|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|0
1606891700000|2020-12-02 06:48:20|3693.1|3687.1|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|0
1606891720000|2020-12-02 06:48:40|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|1
1606891730000|2020-12-02 06:48:50|3695|3689|3694.6|3688.6|3695.5|3689.5|3694.6|3688.6|1
1606891750000|2020-12-02 06:49:10|3694.1|3688.1|3693.2|3687.2|3694.1|3688.1|3693.2|3687.2|4
1606891760000|2020-12-02 06:49:20|3693.1|3687.1|3691.8|3685.8|3693.1|3687.1|3691.8|3685.8|9
1606891780000|2020-12-02 06:49:40|3691.3|3685.3|3692.3|3686.3|3692.3|3686.3|3691.3|3685.3|8
1606891790000|2020-12-02 06:49:50|3692.2|3686.2|3691.8|3685.8|3692.2|3686.2|3691.8|3685.8|1
1606891800000|2020-12-02 06:50:00|3691.3|3685.3|3691.8|3685.8|3691.8|3685.8|3691.3|3685.3|2
1606891810000|2020-12-02 06:50:10|3691.3|3685.3|3691.8|3685.8|3691.8|3685.8|3691.3|3685.3|0
1606891820000|2020-12-02 06:50:20|||||||||9
1606891830000|2020-12-02 06:50:30|||||||||2
1606891840000|2020-12-02 06:50:40|||||||||1
1606891850000|2020-12-02 06:50:50|3692.2|3686.2|3692.3|3686.3|3692.3|3686.3|3692.2|3686.2|0
1606891860000|2020-12-02 06:51:00|3692.7|3686.7|3692.2|3686.2|3692.7|3686.7|3692.2|3686.2|0
1606891870000|2020-12-02 06:51:10|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|1
1606891880000|2020-12-02 06:51:20|3692.7|3686.7|3691.8|3685.8|3692.7|3686.7|3691.8|3685.8|16
1606891890000|2020-12-02 06:51:30|||||||||10
1606891900000|2020-12-02 06:51:40|||||||||2
1606891910000|2020-12-02 06:51:50|||||||||8
1606891920000|2020-12-02 06:52:00|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|1
1606891930000|2020-12-02 06:52:10|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|4
1606891940000|2020-12-02 06:52:20|3692.7|3686.7|3693.6|3687.6|3693.6|3687.6|3692.7|3686.7|12
1606891950000|2020-12-02 06:52:30|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|0
1606891960000|2020-12-02 06:52:40|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|1
1606892000000|2020-12-02 06:53:20|3694.1|3688.1|3694.6|3688.6|3694.6|3688.6|3694.1|3688.1|4
1606892010000|2020-12-02 06:53:30|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|1
1606892030000|2020-12-02 06:53:50|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|1
1606892040000|2020-12-02 06:54:00|3694.1|3688.1|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|2
1606892050000|2020-12-02 06:54:10|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|13
1606892060000|2020-12-02 06:54:20|3693.7|3687.7|3693.6|3687.6|3693.7|3687.7|3693.6|3687.6|0
1606892070000|2020-12-02 06:54:30|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3
1606892080000|2020-12-02 06:54:40|3692.8|3686.8|3693.6|3687.6|3693.6|3687.6|3692.8|3686.8|3
1606892090000|2020-12-02 06:54:50|3693.7|3687.7|3694.1|3688.1|3694.6|3688.6|3693.7|3687.7|6
1606892100000|2020-12-02 06:55:00|3693.6|3687.6|3692.7|3686.7|3693.6|3687.6|3692.7|3686.7|3
1606892150000|2020-12-02 06:55:50|||||||||2
1606892160000|2020-12-02 06:56:00|3693.1|3687.1|3692.7|3686.7|3693.2|3687.2|3692.7|3686.7|0
1606892170000|2020-12-02 06:56:10|3693.2|3687.2|3692.7|3686.7|3693.2|3687.2|3692.7|3686.7|1
1606892180000|2020-12-02 06:56:20|3692.2|3686.2|3691.7|3685.7|3692.2|3686.2|3691.7|3685.7|6
1606892200000|2020-12-02 06:56:40|3690.8|3684.8|3691.3|3685.3|3691.3|3685.3|3690.8|3684.8|9
1606892210000|2020-12-02 06:56:50|3690.9|3684.9|3690.8|3684.8|3690.9|3684.9|3690.8|3684.8|1
1606892230000|2020-12-02 06:57:10|3691.3|3685.3|3690.8|3684.8|3691.3|3685.3|3690.8|3684.8|5
1606892240000|2020-12-02 06:57:20|3690.9|3684.9|3691.3|3685.3|3691.7|3685.7|3690.9|3684.9|3
1606892250000|2020-12-02 06:57:30|3691.7|3685.7|3692.2|3686.2|3692.2|3686.2|3691.7|3685.7|0
1606892260000|2020-12-02 06:57:40|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|2
1606892270000|2020-12-02 06:57:50|3692.7|3686.7|3691.7|3685.7|3692.7|3686.7|3691.3|3685.3|37
1606892280000|2020-12-02 06:58:00|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|2
1606892290000|2020-12-02 06:58:10|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.3|3685.3|1
1606892310000|2020-12-02 06:58:30|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|0
1606892320000|2020-12-02 06:58:40|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|10
1606892340000|2020-12-02 06:59:00|3690.8|3684.8|3690.8|3684.8|3691.3|3685.3|3690.8|3684.8|16
1606892360000|2020-12-02 06:59:20|3690.9|3684.9|3691.7|3685.7|3691.7|3685.7|3690.9|3684.9|8
1606892370000|2020-12-02 06:59:30|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|8
1606892380000|2020-12-02 06:59:40|3691.2|3685.2|3690.8|3684.8|3691.3|3685.3|3690.8|3684.8|2
1606892390000|2020-12-02 06:59:50|3690.9|3684.9|3691.7|3685.7|3691.7|3685.7|3690.8|3684.8|20
1606892400000|2020-12-02 07:00:00|3691.3|3685.3|3691.7|3685.7|3691.7|3685.7|3690.8|3684.8|6
1606892420000|2020-12-02 07:00:20|3692.2|3686.2|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|30
1606892430000|2020-12-02 07:00:30|3692.2|3686.2|3693.6|3687.6|3693.6|3687.6|3692.2|3686.2|1
1606892440000|2020-12-02 07:00:40|3692.7|3686.7|3692.7|3686.7|3693.2|3687.2|3692.7|3686.7|1
1606892450000|2020-12-02 07:00:50|||||||||1
1606892460000|2020-12-02 07:01:00|3692.6|3686.6|3692.2|3686.2|3692.6|3686.6|3692.2|3686.2|1
1606892480000|2020-12-02 07:01:20|3692.7|3686.7|3692.2|3686.2|3692.7|3686.7|3692.2|3686.2|1
1606892490000|2020-12-02 07:01:30|3694.1|3688.1|3694.1|3688.1|3694.6|3688.6|3693.6|3687.6|14
1606892500000|2020-12-02 07:01:40|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1606892510000|2020-12-02 07:01:50|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|2
1606892520000|2020-12-02 07:02:00|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|2
1606892530000|2020-12-02 07:02:10|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1606892550000|2020-12-02 07:02:30|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|10
1606892560000|2020-12-02 07:02:40|3694.6|3688.6|3693.6|3687.6|3694.6|3688.6|3693.6|3687.6|1
1606892570000|2020-12-02 07:02:50|3693.7|3687.7|3694.1|3688.1|3694.6|3688.6|3693.7|3687.7|0
1606892580000|2020-12-02 07:03:00|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|4
1606892600000|2020-12-02 07:03:20|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3
1606892610000|2020-12-02 07:03:30|||||||||1
1606892620000|2020-12-02 07:03:40|3695.5|3689.5|3696.4|3690.4|3696.4|3690.4|3695.5|3689.5|23
1606892630000|2020-12-02 07:03:50|3696.5|3690.5|3695.1|3689.1|3696.5|3690.5|3695.1|3689.1|1
1606892640000|2020-12-02 07:04:00|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|0
1606892670000|2020-12-02 07:04:30|3695|3689|3695.1|3689.1|3695.1|3689.1|3695|3689|0
1606892690000|2020-12-02 07:04:50|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606892700000|2020-12-02 07:05:00|3694.6|3688.6|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|2
1606892720000|2020-12-02 07:05:20|||||||||1
1606892740000|2020-12-02 07:05:40|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|1
1606892750000|2020-12-02 07:05:50|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1606892760000|2020-12-02 07:06:00|3693.7|3687.7|3694.6|3688.6|3694.6|3688.6|3693.7|3687.7|0
1606892780000|2020-12-02 07:06:20|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|0
1606892790000|2020-12-02 07:06:30|3694.6|3688.6|3695.1|3689.1|3695.1|3689.1|3694.6|3688.6|0
1606892820000|2020-12-02 07:07:00|3694.6|3688.6|3695.1|3689.1|3695.5|3689.5|3694.6|3688.6|6
1606892830000|2020-12-02 07:07:10|3695.5|3689.5|3695.1|3689.1|3695.5|3689.5|3695.1|3689.1|2
1606892840000|2020-12-02 07:07:20|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606892850000|2020-12-02 07:07:30|3695.6|3689.6|3696|3690|3696|3690|3695.6|3689.6|2
1606892860000|2020-12-02 07:07:40|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606892870000|2020-12-02 07:07:50|3696.5|3690.5|3697.4|3691.4|3697.4|3691.4|3696.5|3690.5|5
1606892890000|2020-12-02 07:08:10|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|1
1606892920000|2020-12-02 07:08:40|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|0
1606892930000|2020-12-02 07:08:50|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606892960000|2020-12-02 07:09:20|||||||||4
1606892970000|2020-12-02 07:09:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606892980000|2020-12-02 07:09:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606893000000|2020-12-02 07:10:00|3696.4|3690.4|3697.4|3691.4|3697.4|3691.4|3696.4|3690.4|1
1606893020000|2020-12-02 07:10:20|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|0
1606893030000|2020-12-02 07:10:30|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|0
1606893040000|2020-12-02 07:10:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606893050000|2020-12-02 07:10:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606893090000|2020-12-02 07:11:30|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606893110000|2020-12-02 07:11:50|3696.4|3690.4|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|1
1606893130000|2020-12-02 07:12:10|3696.5|3690.5|3696.4|3690.4|3696.5|3690.5|3696.4|3690.4|0
1606893140000|2020-12-02 07:12:20|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|0
1606893170000|2020-12-02 07:12:50|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|3
1606893200000|2020-12-02 07:13:20|3696.4|3690.4|3696.9|3690.9|3696.9|3690.9|3696.4|3690.4|1
1606893230000|2020-12-02 07:13:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606893240000|2020-12-02 07:14:00|3696.9|3690.9|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|1
1606893270000|2020-12-02 07:14:30|3695.5|3689.5|3696.4|3690.4|3696.4|3690.4|3695.5|3689.5|10
1606893320000|2020-12-02 07:15:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|0
1606893340000|2020-12-02 07:15:40|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606893350000|2020-12-02 07:15:50|3696|3690|3696|3690|3696|3690|3696|3690|0
1606893390000|2020-12-02 07:16:30|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606893450000|2020-12-02 07:17:30|3696|3690|3696|3690|3696|3690|3696|3690|0
1606893460000|2020-12-02 07:17:40|3695.6|3689.6|3696.4|3690.4|3696.4|3690.4|3695.5|3689.5|1
1606893470000|2020-12-02 07:17:50|3696.5|3690.5|3697.4|3691.4|3697.4|3691.4|3696.5|3690.5|2
1606893480000|2020-12-02 07:18:00|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|4
1606893500000|2020-12-02 07:18:20|3696|3690|3696|3690|3696|3690|3696|3690|0
1606893540000|2020-12-02 07:19:00|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606893570000|2020-12-02 07:19:30|3695.6|3689.6|3696.4|3690.4|3696.4|3690.4|3695.6|3689.6|0
1606893580000|2020-12-02 07:19:40|3696|3690|3696|3690|3696.4|3690.4|3696|3690|0
1606893610000|2020-12-02 07:20:10|3695.6|3689.6|3696|3690|3696.4|3690.4|3695.5|3689.5|11
1606893620000|2020-12-02 07:20:20|3696.4|3690.4|3696.9|3690.9|3697.4|3691.4|3696.4|3690.4|3
1606893630000|2020-12-02 07:20:30|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606893640000|2020-12-02 07:20:40|3697.5|3691.5|3698.9|3692.9|3698.9|3692.9|3697.5|3691.5|3
1606893650000|2020-12-02 07:20:50|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|6
1606893660000|2020-12-02 07:21:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606893670000|2020-12-02 07:21:10|3699.9|3693.9|3699.4|3693.4|3700.3|3694.3|3699.4|3693.4|4
1606893680000|2020-12-02 07:21:20|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|2
1606893700000|2020-12-02 07:21:40|3700.3|3694.3|3700.4|3694.4|3700.4|3694.4|3700.3|3694.3|0
1606893710000|2020-12-02 07:21:50|3700.8|3694.8|3700.4|3694.4|3700.8|3694.8|3700.4|3694.4|0
1606893720000|2020-12-02 07:22:00|3699.9|3693.9|3699.9|3693.9|3700.4|3694.4|3699.9|3693.9|2
1606893730000|2020-12-02 07:22:10|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|0
1606893750000|2020-12-02 07:22:30|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606893760000|2020-12-02 07:22:40|3699.8|3693.8|3699.9|3693.9|3699.9|3693.9|3699.8|3693.8|0
1606893770000|2020-12-02 07:22:50|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|0
1606893790000|2020-12-02 07:23:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|2
1606893810000|2020-12-02 07:23:30|3699.4|3693.4|3699.9|3693.9|3700.3|3694.3|3699.4|3693.4|0
1606893820000|2020-12-02 07:23:40|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606893830000|2020-12-02 07:23:50|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|1
1606893860000|2020-12-02 07:24:20|3699.4|3693.4|3699.9|3693.9|3699.9|3693.9|3699.4|3693.4|2
1606893880000|2020-12-02 07:24:40|3700.3|3694.3|3699.9|3693.9|3700.3|3694.3|3699.9|3693.9|1
1606893910000|2020-12-02 07:25:10|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606893930000|2020-12-02 07:25:30|3699.2|3693.2|3698.4|3692.4|3699.2|3693.2|3698.4|3692.4|1
1606893950000|2020-12-02 07:25:50|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|2
1606893960000|2020-12-02 07:26:00|3698.4|3692.4|3699.4|3693.4|3699.4|3693.4|3698.4|3692.4|2
1606893970000|2020-12-02 07:26:10|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|0
1606894020000|2020-12-02 07:27:00|3699.2|3693.2|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|2
1606894050000|2020-12-02 07:27:30|3698.4|3692.4|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|1
1606894060000|2020-12-02 07:27:40|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|1
1606894080000|2020-12-02 07:28:00|3699.3|3693.3|3698.9|3692.9|3699.3|3693.3|3698.9|3692.9|0
1606894100000|2020-12-02 07:28:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606894120000|2020-12-02 07:28:40|3699.3|3693.3|3698.4|3692.4|3699.3|3693.3|3698.4|3692.4|0
1606894130000|2020-12-02 07:28:50|||||||||1
1606894160000|2020-12-02 07:29:20|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|15
1606894190000|2020-12-02 07:29:50|||||||||1
1606894220000|2020-12-02 07:30:20|||||||||1
1606894230000|2020-12-02 07:30:30|3697.8|3691.8|3697.9|3691.9|3697.9|3691.9|3697.8|3691.8|1
1606894250000|2020-12-02 07:30:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1606894260000|2020-12-02 07:31:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|2
1606894290000|2020-12-02 07:31:30|||||||||1
1606894300000|2020-12-02 07:31:40|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|0
1606894350000|2020-12-02 07:32:30|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|1
1606894360000|2020-12-02 07:32:40|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606894430000|2020-12-02 07:33:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|2
1606894450000|2020-12-02 07:34:10|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606894470000|2020-12-02 07:34:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606894490000|2020-12-02 07:34:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|1
1606894500000|2020-12-02 07:35:00|||||||||1
1606894530000|2020-12-02 07:35:30|||||||||1
1606894560000|2020-12-02 07:36:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606894570000|2020-12-02 07:36:10|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|0
1606894620000|2020-12-02 07:37:00|3697.4|3691.4|3697.9|3691.9|3698.4|3692.4|3697.4|3691.4|2
1606894630000|2020-12-02 07:37:10|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|1
1606894640000|2020-12-02 07:37:20|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606894670000|2020-12-02 07:37:50|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606894680000|2020-12-02 07:38:00|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606894700000|2020-12-02 07:38:20|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606894710000|2020-12-02 07:38:30|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|1
1606894720000|2020-12-02 07:38:40|3698.4|3692.4|3697.9|3691.9|3698.4|3692.4|3697.9|3691.9|0
1606894740000|2020-12-02 07:39:00|3698.4|3692.4|3697.4|3691.4|3698.4|3692.4|3697.4|3691.4|2
1606894800000|2020-12-02 07:40:00|3696|3690|3696|3690|3696|3690|3696|3690|4
1606894810000|2020-12-02 07:40:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606894840000|2020-12-02 07:40:40|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|2
1606894850000|2020-12-02 07:40:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606894870000|2020-12-02 07:41:10|||||||||1
1606894910000|2020-12-02 07:41:50|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606894930000|2020-12-02 07:42:10|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606894940000|2020-12-02 07:42:20|3696|3690|3695.5|3689.5|3696|3690|3695.5|3689.5|1
1606894950000|2020-12-02 07:42:30|3696|3690|3697.4|3691.4|3697.4|3691.4|3696|3690|16
1606894960000|2020-12-02 07:42:40|3696.4|3690.4|3697.9|3691.9|3697.9|3691.9|3696.4|3690.4|4
1606894970000|2020-12-02 07:42:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606894980000|2020-12-02 07:43:00|||||||||1
1606895000000|2020-12-02 07:43:20|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606895030000|2020-12-02 07:43:50|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|0
1606895040000|2020-12-02 07:44:00|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606895050000|2020-12-02 07:44:10|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|0
1606895060000|2020-12-02 07:44:20|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|4
1606895090000|2020-12-02 07:44:50|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|0
1606895100000|2020-12-02 07:45:00|3698.9|3692.9|3698.9|3692.9|3698.9|3692.9|3698.4|3692.4|2
1606895120000|2020-12-02 07:45:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|8
1606895140000|2020-12-02 07:45:40|3699.8|3693.8|3699.9|3693.9|3699.9|3693.9|3699.8|3693.8|0
1606895210000|2020-12-02 07:46:50|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|16
1606895220000|2020-12-02 07:47:00|3699.9|3693.9|3700.4|3694.4|3700.4|3694.4|3699.9|3693.9|4
1606895230000|2020-12-02 07:47:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|1
1606895240000|2020-12-02 07:47:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|0
1606895280000|2020-12-02 07:48:00|3699.3|3693.3|3699.4|3693.4|3699.4|3693.4|3699.3|3693.3|1
1606895320000|2020-12-02 07:48:40|||||||||1
1606895330000|2020-12-02 07:48:50|||||||||1
1606895340000|2020-12-02 07:49:00|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3698.4|3692.4|3
1606895370000|2020-12-02 07:49:30|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|3697.9|3691.9|0
1606895380000|2020-12-02 07:49:40|3698.3|3692.3|3698.4|3692.4|3698.4|3692.4|3698.3|3692.3|1
1606895390000|2020-12-02 07:49:50|3698.8|3692.8|3698.9|3692.9|3698.9|3692.9|3698.8|3692.8|0
1606895400000|2020-12-02 07:50:00|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|0
1606895410000|2020-12-02 07:50:10|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|1
1606895420000|2020-12-02 07:50:20|3697.9|3691.9|3698.4|3692.4|3698.4|3692.4|3697.9|3691.9|0
1606895440000|2020-12-02 07:50:40|3698.9|3692.9|3698.4|3692.4|3698.9|3692.9|3698.4|3692.4|11
1606895470000|2020-12-02 07:51:10|3698.3|3692.3|3697.9|3691.9|3698.3|3692.3|3697.9|3691.9|0
1606895520000|2020-12-02 07:52:00|3697.8|3691.8|3698.4|3692.4|3698.4|3692.4|3697.4|3691.4|2
1606895550000|2020-12-02 07:52:30|3698.8|3692.8|3698.4|3692.4|3698.8|3692.8|3698.4|3692.4|0
1606895560000|2020-12-02 07:52:40|3698.8|3692.8|3698.9|3692.9|3698.9|3692.9|3698.8|3692.8|0
1606895640000|2020-12-02 07:54:00|3699.3|3693.3|3699.4|3693.4|3699.4|3693.4|3699.3|3693.3|2
1606895700000|2020-12-02 07:55:00|||||||||2
1606895710000|2020-12-02 07:55:10|||||||||4
1606895720000|2020-12-02 07:55:20|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3
1606895730000|2020-12-02 07:55:30|3700.3|3694.3|3700.4|3694.4|3700.4|3694.4|3700.3|3694.3|0
1606895740000|2020-12-02 07:55:40|3700.8|3694.8|3700.4|3694.4|3700.8|3694.8|3700.4|3694.4|0
1606895750000|2020-12-02 07:55:50|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|3700.9|3694.9|0
1606895780000|2020-12-02 07:56:20|3701.4|3695.4|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|8
1606895790000|2020-12-02 07:56:30|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|3701.4|3695.4|0
1606895800000|2020-12-02 07:56:40|3701.9|3695.9|3702.4|3696.4|3702.4|3696.4|3701.9|3695.9|1
1606895810000|2020-12-02 07:56:50|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|10
1606895820000|2020-12-02 07:57:00|3703.9|3697.9|3703.4|3697.4|3703.9|3697.9|3703.4|3697.4|6
1606895830000|2020-12-02 07:57:10|3702.9|3696.9|3703.9|3697.9|3703.9|3697.9|3702.9|3696.9|2
1606895840000|2020-12-02 07:57:20|3703.4|3697.4|3703.8|3697.8|3703.8|3697.8|3703.4|3697.4|1
1606895860000|2020-12-02 07:57:40|3703.9|3697.9|3703.3|3697.3|3703.9|3697.9|3703.3|3697.3|1
1606895870000|2020-12-02 07:57:50|3703.4|3697.4|3703.3|3697.3|3703.4|3697.4|3703.3|3697.3|5
1606895880000|2020-12-02 07:58:00|3702.8|3696.8|3702.3|3696.3|3702.9|3696.9|3702.3|3696.3|3
1606895890000|2020-12-02 07:58:10|3702.4|3696.4|3702.8|3696.8|3702.8|3696.8|3702.4|3696.4|2
1606895900000|2020-12-02 07:58:20|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|3702.3|3696.3|0
1606895910000|2020-12-02 07:58:30|3701.8|3695.8|3700.8|3694.8|3701.8|3695.8|3700.8|3694.8|4
1606895920000|2020-12-02 07:58:40|3700.4|3694.4|3701.3|3695.3|3701.3|3695.3|3700.3|3694.3|1
1606895930000|2020-12-02 07:58:50|3700.8|3694.8|3701.3|3695.3|3701.3|3695.3|3700.8|3694.8|0
1606895940000|2020-12-02 07:59:00|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|1
1606895950000|2020-12-02 07:59:10|3699.8|3693.8|3700.3|3694.3|3700.3|3694.3|3699.8|3693.8|1
1606895960000|2020-12-02 07:59:20|3699.9|3693.9|3699.8|3693.8|3699.9|3693.9|3699.8|3693.8|0
1606895970000|2020-12-02 07:59:30|3700.3|3694.3|3699.8|3693.8|3700.3|3694.3|3699.8|3693.8|0
1606895980000|2020-12-02 07:59:40|3699.4|3693.4|3699.3|3693.3|3699.4|3693.4|3699.3|3693.3|0
1606895990000|2020-12-02 07:59:50|3699.5|3693.5|3700.3|3694.3|3700.3|3694.3|3699.5|3693.5|4
1606896000000|2020-12-02 08:00:00|3700.2|3694.2|3698.8|3692.8|3700.2|3694.2|3698.3|3692.3|3
1606896010000|2020-12-02 08:00:10|3699.3|3693.3|3698.8|3692.8|3699.3|3693.3|3698.3|3692.3|2
1606896020000|2020-12-02 08:00:20|3698.9|3692.9|3698.3|3692.3|3698.9|3692.9|3698.3|3692.3|6
1606896030000|2020-12-02 08:00:30|3698.4|3692.4|3699.3|3693.3|3699.3|3693.3|3698.4|3692.4|0
1606896040000|2020-12-02 08:00:40|3698.9|3692.9|3699.8|3693.8|3700.3|3694.3|3698.9|3692.9|5
1606896050000|2020-12-02 08:00:50|3699.9|3693.9|3699.8|3693.8|3699.9|3693.9|3699.8|3693.8|0
1606896080000|2020-12-02 08:01:20|3699.3|3693.3|3699.8|3693.8|3699.8|3693.8|3699.3|3693.3|1
1606896100000|2020-12-02 08:01:40|3700.3|3694.3|3700.3|3694.3|3700.3|3694.3|3699.8|3693.8|0
1606896110000|2020-12-02 08:01:50|3700.4|3694.4|3700.3|3694.3|3700.8|3694.8|3700.3|3694.3|0
1606896120000|2020-12-02 08:02:00|3699.8|3693.8|3698.3|3692.3|3699.8|3693.8|3698.3|3692.3|4
1606896140000|2020-12-02 08:02:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|2
1606896150000|2020-12-02 08:02:30|3697.3|3691.3|3696.9|3690.9|3697.3|3691.3|3696.9|3690.9|1
1606896160000|2020-12-02 08:02:40|3697.3|3691.3|3698.3|3692.3|3698.8|3692.8|3697.3|3691.3|6
1606896180000|2020-12-02 08:03:00|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|0
1606896190000|2020-12-02 08:03:10|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.3|3691.3|3
1606896200000|2020-12-02 08:03:20|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|1
1606896210000|2020-12-02 08:03:30|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|1
1606896220000|2020-12-02 08:03:40|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|0
1606896240000|2020-12-02 08:04:00|3697.9|3691.9|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|1
1606896250000|2020-12-02 08:04:10|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|1
1606896260000|2020-12-02 08:04:20|3696.8|3690.8|3696.4|3690.4|3696.8|3690.8|3696.4|3690.4|0
1606896270000|2020-12-02 08:04:30|3696|3690|3696.4|3690.4|3696.4|3690.4|3696|3690|0
1606896300000|2020-12-02 08:05:00|3696|3690|3695.5|3689.5|3696.4|3690.4|3695.5|3689.5|1
1606896320000|2020-12-02 08:05:20|3696|3690|3696|3690|3696|3690|3696|3690|0
1606896340000|2020-12-02 08:05:40|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606896350000|2020-12-02 08:05:50|3695|3689|3696.4|3690.4|3696.4|3690.4|3695|3689|6
1606896360000|2020-12-02 08:06:00|3696|3690|3694.5|3688.5|3696|3690|3694.5|3688.5|7
1606896370000|2020-12-02 08:06:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|10
1606896390000|2020-12-02 08:06:30|3693.7|3687.7|3693.6|3687.6|3693.7|3687.7|3692.7|3686.7|5
1606896400000|2020-12-02 08:06:40|3693.7|3687.7|3694.1|3688.1|3694.1|3688.1|3693.7|3687.7|0
1606896410000|2020-12-02 08:06:50|||||||||2
1606896420000|2020-12-02 08:07:00|3694|3688|3692.7|3686.7|3694|3688|3692.7|3686.7|2
1606896430000|2020-12-02 08:07:10|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3692.7|3686.7|5
1606896440000|2020-12-02 08:07:20|3692.7|3686.7|3693.6|3687.6|3693.6|3687.6|3692.7|3686.7|1
1606896450000|2020-12-02 08:07:30|3693.5|3687.5|3692.7|3686.7|3693.5|3687.5|3692.7|3686.7|1
1606896470000|2020-12-02 08:07:50|3694.5|3688.5|3693.6|3687.6|3694.5|3688.5|3693.6|3687.6|10
1606896480000|2020-12-02 08:08:00|3693.5|3687.5|3692.2|3686.2|3693.5|3687.5|3691.7|3685.7|26
1606896490000|2020-12-02 08:08:10|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3691.7|3685.7|28
1606896520000|2020-12-02 08:08:40|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|6
1606896540000|2020-12-02 08:09:00|3692.7|3686.7|3693.6|3687.6|3693.6|3687.6|3692.7|3686.7|2
1606896550000|2020-12-02 08:09:10|3694.1|3688.1|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|3
1606896560000|2020-12-02 08:09:20|3694|3688|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|2
1606896570000|2020-12-02 08:09:30|3693.7|3687.7|3694.5|3688.5|3694.5|3688.5|3693.7|3687.7|1
1606896580000|2020-12-02 08:09:40|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|1
1606896590000|2020-12-02 08:09:50|3696|3690|3696|3690|3696|3690|3696|3690|3
1606896600000|2020-12-02 08:10:00|3695.9|3689.9|3694.5|3688.5|3695.9|3689.9|3694.5|3688.5|3
1606896610000|2020-12-02 08:10:10|3695|3689|3695|3689|3695|3689|3694.5|3688.5|1
1606896620000|2020-12-02 08:10:20|3695.5|3689.5|3695|3689|3695.5|3689.5|3695|3689|1
1606896630000|2020-12-02 08:10:30|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|0
1606896640000|2020-12-02 08:10:40|3696|3690|3696|3690|3696|3690|3696|3690|4
1606896660000|2020-12-02 08:11:00|3696.4|3690.4|3695.5|3689.5|3696.4|3690.4|3695.5|3689.5|5
1606896680000|2020-12-02 08:11:20|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|3696.4|3690.4|0
1606896690000|2020-12-02 08:11:30|3696|3690|3696.4|3690.4|3696.4|3690.4|3696|3690|0
1606896720000|2020-12-02 08:12:00|3696|3690|3696|3690|3696|3690|3696|3690|2
1606896730000|2020-12-02 08:12:10|3695.9|3689.9|3696.4|3690.4|3696.4|3690.4|3695.5|3689.5|3
1606896740000|2020-12-02 08:12:20|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|5
1606896750000|2020-12-02 08:12:30|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3
1606896760000|2020-12-02 08:12:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|5
1606896780000|2020-12-02 08:13:00|3698.5|3692.5|3698.8|3692.8|3699.3|3693.3|3698.5|3692.5|4
1606896790000|2020-12-02 08:13:10|3698.9|3692.9|3699.3|3693.3|3699.3|3693.3|3698.9|3692.9|1
1606896800000|2020-12-02 08:13:20|3698.9|3692.9|3698.8|3692.8|3698.9|3692.9|3698.8|3692.8|0
1606896820000|2020-12-02 08:13:40|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1606896830000|2020-12-02 08:13:50|3699.3|3693.3|3698.8|3692.8|3699.3|3693.3|3698.8|3692.8|6
1606896850000|2020-12-02 08:14:10|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|3698.3|3692.3|0
1606896860000|2020-12-02 08:14:20|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|5
1606896890000|2020-12-02 08:14:50|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.3|3691.3|0
1606896900000|2020-12-02 08:15:00|3697.4|3691.4|3696.9|3690.9|3697.4|3691.4|3696.9|3690.9|1
1606896920000|2020-12-02 08:15:20|3696.5|3690.5|3696.9|3690.9|3696.9|3690.9|3696.5|3690.5|0
1606896930000|2020-12-02 08:15:30|3696.8|3690.8|3696.4|3690.4|3696.8|3690.8|3696.4|3690.4|0
1606896950000|2020-12-02 08:15:50|||||||||1
1606896960000|2020-12-02 08:16:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|2
1606896970000|2020-12-02 08:16:10|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606896980000|2020-12-02 08:16:20|3696.5|3690.5|3697.3|3691.3|3697.3|3691.3|3696.4|3690.4|2
1606896990000|2020-12-02 08:16:30|3697.8|3691.8|3697.3|3691.3|3697.8|3691.8|3697.3|3691.3|0
1606897000000|2020-12-02 08:16:40|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|1
1606897010000|2020-12-02 08:16:50|||||||||1
1606897020000|2020-12-02 08:17:00|3697.9|3691.9|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|0
1606897060000|2020-12-02 08:17:40|3698.3|3692.3|3698.8|3692.8|3698.8|3692.8|3698.3|3692.3|3
1606897070000|2020-12-02 08:17:50|3698.3|3692.3|3697.8|3691.8|3698.3|3692.3|3697.8|3691.8|1
1606897110000|2020-12-02 08:18:30|||||||||1
1606897140000|2020-12-02 08:19:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|0
1606897150000|2020-12-02 08:19:10|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|0
1606897210000|2020-12-02 08:20:10|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3697.3|3691.3|0
1606897220000|2020-12-02 08:20:20|3696.4|3690.4|3696.4|3690.4|3696.9|3690.9|3696.4|3690.4|4
1606897260000|2020-12-02 08:21:00|3696|3690|3695.5|3689.5|3696|3690|3695.5|3689.5|1
1606897270000|2020-12-02 08:21:10|3695|3689|3695.5|3689.5|3695.5|3689.5|3695|3689|0
1606897290000|2020-12-02 08:21:30|3696|3690|3696|3690|3696|3690|3696|3690|2
1606897300000|2020-12-02 08:21:40|3695.9|3689.9|3694.5|3688.5|3695.9|3689.9|3694.5|3688.5|2
1606897320000|2020-12-02 08:22:00|||||||||2
1606897330000|2020-12-02 08:22:10|3694.1|3688.1|3695|3689|3695|3689|3694.1|3688.1|4
1606897340000|2020-12-02 08:22:20|3694.6|3688.6|3694.5|3688.5|3694.6|3688.6|3694.5|3688.5|0
1606897370000|2020-12-02 08:22:50|3694.1|3688.1|3694.5|3688.5|3694.5|3688.5|3694.1|3688.1|0
1606897380000|2020-12-02 08:23:00|3694.1|3688.1|3693.6|3687.6|3694.5|3688.5|3693.6|3687.6|3
1606897400000|2020-12-02 08:23:20|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|6
1606897410000|2020-12-02 08:23:30|3692.6|3686.6|3692.7|3686.7|3692.7|3686.7|3691.7|3685.7|8
1606897420000|2020-12-02 08:23:40|3692.2|3686.2|3692.2|3686.2|3692.7|3686.7|3691.7|3685.7|4
1606897430000|2020-12-02 08:23:50|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|0
1606897440000|2020-12-02 08:24:00|||||||||2
1606897480000|2020-12-02 08:24:40|3693.5|3687.5|3692.7|3686.7|3693.6|3687.6|3692.7|3686.7|5
1606897490000|2020-12-02 08:24:50|3692.2|3686.2|3692.7|3686.7|3692.7|3686.7|3692.2|3686.2|0
1606897500000|2020-12-02 08:25:00|3693.2|3687.2|3692.7|3686.7|3694.1|3688.1|3692.7|3686.7|15
1606897510000|2020-12-02 08:25:10|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|4
1606897520000|2020-12-02 08:25:20|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1606897530000|2020-12-02 08:25:30|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|3693.2|3687.2|4
1606897550000|2020-12-02 08:25:50|3693.1|3687.1|3692.7|3686.7|3693.1|3687.1|3692.7|3686.7|0
1606897560000|2020-12-02 08:26:00|3693.1|3687.1|3693.2|3687.2|3693.2|3687.2|3693.1|3687.1|1
1606897580000|2020-12-02 08:26:20|3692.7|3686.7|3693.2|3687.2|3693.2|3687.2|3692.7|3686.7|1
1606897590000|2020-12-02 08:26:30|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|0
1606897600000|2020-12-02 08:26:40|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.2|3687.2|0
1606897610000|2020-12-02 08:26:50|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|7
1606897620000|2020-12-02 08:27:00|3695|3689|3695|3689|3695|3689|3695|3689|1
1606897640000|2020-12-02 08:27:20|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|2
1606897670000|2020-12-02 08:27:50|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|5
1606897680000|2020-12-02 08:28:00|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|0
1606897690000|2020-12-02 08:28:10|3694.6|3688.6|3695.5|3689.5|3695.5|3689.5|3694.5|3688.5|0
1606897700000|2020-12-02 08:28:20|3695|3689|3697.3|3691.3|3697.3|3691.3|3695|3689|2
1606897710000|2020-12-02 08:28:30|3697.4|3691.4|3697.8|3691.8|3697.8|3691.8|3697.4|3691.4|2
1606897720000|2020-12-02 08:28:40|3697.4|3691.4|3698.3|3692.3|3698.3|3692.3|3697.3|3691.3|1
1606897740000|2020-12-02 08:29:00|3697.8|3691.8|3698.3|3692.3|3698.3|3692.3|3697.3|3691.3|8
1606897750000|2020-12-02 08:29:10|3697.9|3691.9|3697.8|3691.8|3697.9|3691.9|3697.8|3691.8|0
1606897770000|2020-12-02 08:29:30|3697.9|3691.9|3697.3|3691.3|3697.9|3691.9|3697.3|3691.3|6
1606897780000|2020-12-02 08:29:40|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|3696.9|3690.9|1
1606897790000|2020-12-02 08:29:50|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|4
1606897800000|2020-12-02 08:30:00|3695.5|3689.5|3694.5|3688.5|3695.5|3689.5|3694.5|3688.5|1
1606897810000|2020-12-02 08:30:10|3695|3689|3694.5|3688.5|3695|3689|3694.5|3688.5|2
1606897830000|2020-12-02 08:30:30|||||||||3
1606897840000|2020-12-02 08:30:40|3694.1|3688.1|3694.5|3688.5|3694.5|3688.5|3694.1|3688.1|9
1606897850000|2020-12-02 08:30:50|3692.7|3686.7|3692.2|3686.2|3692.7|3686.7|3692.2|3686.2|2
1606897860000|2020-12-02 08:31:00|3692.7|3686.7|3692.2|3686.2|3692.7|3686.7|3692.2|3686.2|0
1606897870000|2020-12-02 08:31:10|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|3692.7|3686.7|0
1606897880000|2020-12-02 08:31:20|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|3692.2|3686.2|1
1606897900000|2020-12-02 08:31:40|3690.8|3684.8|3688.1|3682.1|3690.8|3684.8|3687.7|3681.7|37
1606897910000|2020-12-02 08:31:50|3688.2|3682.2|3689.5|3683.5|3689.5|3683.5|3688.2|3682.2|9
1606897920000|2020-12-02 08:32:00|3690|3684|3689.5|3683.5|3690|3684|3689.5|3683.5|0
1606897930000|2020-12-02 08:32:10|3690|3684|3690|3684|3690|3684|3690|3684|0
1606897940000|2020-12-02 08:32:20|3689.5|3683.5|3690|3684|3690|3684|3689.5|3683.5|1
1606897950000|2020-12-02 08:32:30|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|2
1606897960000|2020-12-02 08:32:40|3690|3684|3690|3684|3690.5|3684.5|3690|3684|1
1606897980000|2020-12-02 08:33:00|3689.9|3683.9|3689|3683|3689.9|3683.9|3689|3683|21
1606897990000|2020-12-02 08:33:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.1|3682.1|3
1606898000000|2020-12-02 08:33:20|3689|3683|3689.5|3683.5|3689.5|3683.5|3689|3683|0
1606898010000|2020-12-02 08:33:30|3689.1|3683.1|3689|3683|3689.5|3683.5|3689|3683|0
1606898020000|2020-12-02 08:33:40|3689.1|3683.1|3689|3683|3690|3684|3689|3683|2
1606898030000|2020-12-02 08:33:50|||||||||3
1606898040000|2020-12-02 08:34:00|3689.5|3683.5|3690.5|3684.5|3690.5|3684.5|3689.5|3683.5|2
1606898050000|2020-12-02 08:34:10|3690.4|3684.4|3689|3683|3690.4|3684.4|3689|3683|1
1606898060000|2020-12-02 08:34:20|3689.1|3683.1|3690.5|3684.5|3690.5|3684.5|3689|3683|4
1606898070000|2020-12-02 08:34:30|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|3690.9|3684.9|0
1606898100000|2020-12-02 08:35:00|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|6
1606898110000|2020-12-02 08:35:10|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|1
1606898130000|2020-12-02 08:35:30|3691.9|3685.9|3691.4|3685.4|3691.9|3685.9|3691.4|3685.4|0
1606898160000|2020-12-02 08:36:00|3691|3685|3690.9|3684.9|3691|3685|3690.9|3684.9|0
1606898170000|2020-12-02 08:36:10|||||||||1
1606898190000|2020-12-02 08:36:30|3690.5|3684.5|3690|3684|3690.5|3684.5|3689.1|3683.1|28
1606898200000|2020-12-02 08:36:40|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|5
1606898210000|2020-12-02 08:36:50|3689|3683|3689|3683|3689|3683|3689|3683|0
1606898220000|2020-12-02 08:37:00|3688.1|3682.1|3688.6|3682.6|3689|3683|3688.1|3682.1|6
1606898230000|2020-12-02 08:37:10|3689|3683|3688.6|3682.6|3689|3683|3688.6|3682.6|1
1606898240000|2020-12-02 08:37:20|3689|3683|3688.1|3682.1|3689|3683|3688.1|3682.1|1
1606898250000|2020-12-02 08:37:30|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3
1606898270000|2020-12-02 08:37:50|3688.2|3682.2|3689|3683|3689|3683|3688.1|3682.1|9
1606898280000|2020-12-02 08:38:00|3689.1|3683.1|3690|3684|3690|3684|3689.1|3683.1|3
1606898290000|2020-12-02 08:38:10|3689.5|3683.5|3686.9|3680.9|3689.5|3683.5|3686.9|3680.9|20
1606898300000|2020-12-02 08:38:20|3686.5|3680.5|3686.5|3680.5|3686.9|3680.9|3686|3680|17
1606898310000|2020-12-02 08:38:30|3686|3680|3686.5|3680.5|3686.5|3680.5|3686|3680|3
1606898320000|2020-12-02 08:38:40|3686.4|3680.4|3688.8|3682.8|3688.8|3682.8|3686|3680|19
1606898330000|2020-12-02 08:38:50|3688.4|3682.4|3688.8|3682.8|3688.8|3682.8|3688.4|3682.4|1
1606898340000|2020-12-02 08:39:00|3689.2|3683.2|3689.3|3683.3|3689.3|3683.3|3689.2|3683.2|2
1606898350000|2020-12-02 08:39:10|3688.9|3682.9|3689.3|3683.3|3689.3|3683.3|3688.9|3682.9|4
1606898360000|2020-12-02 08:39:20|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|14
1606898370000|2020-12-02 08:39:30|3689.8|3683.8|3689.3|3683.3|3689.8|3683.8|3688.9|3682.9|5
1606898380000|2020-12-02 08:39:40|3689.2|3683.2|3688.8|3682.8|3689.2|3683.2|3688.8|3682.8|0
1606898390000|2020-12-02 08:39:50|3688.7|3682.7|3689.3|3683.3|3689.3|3683.3|3688.7|3682.7|8
1606898400000|2020-12-02 08:40:00|3689.2|3683.2|3689.3|3683.3|3689.7|3683.7|3688.8|3682.8|1
1606898410000|2020-12-02 08:40:10|3689.2|3683.2|3688.8|3682.8|3689.2|3683.2|3688.4|3682.4|1
1606898420000|2020-12-02 08:40:20|3688.4|3682.4|3687.9|3681.9|3688.4|3682.4|3687.9|3681.9|52
1606898430000|2020-12-02 08:40:30|3688.4|3682.4|3688.4|3682.4|3688.4|3682.4|3687.9|3681.9|1
1606898440000|2020-12-02 08:40:40|3688.8|3682.8|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|2
1606898450000|2020-12-02 08:40:50|3689.2|3683.2|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|1
1606898480000|2020-12-02 08:41:20|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.3|3683.3|3
1606898490000|2020-12-02 08:41:30|3690.7|3684.7|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|7
1606898500000|2020-12-02 08:41:40|3690.7|3684.7|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|5
1606898520000|2020-12-02 08:42:00|3690.7|3684.7|3690.2|3684.2|3690.7|3684.7|3690.2|3684.2|1
1606898530000|2020-12-02 08:42:10|3689.8|3683.8|3689.3|3683.3|3689.8|3683.8|3688.8|3682.8|4
1606898540000|2020-12-02 08:42:20|3689.2|3683.2|3687.9|3681.9|3689.2|3683.2|3687.9|3681.9|0
1606898550000|2020-12-02 08:42:30|3687.4|3681.4|3687.4|3681.4|3687.9|3681.9|3687.4|3681.4|5
1606898560000|2020-12-02 08:42:40|3687.9|3681.9|3687.4|3681.4|3687.9|3681.9|3687.4|3681.4|5
1606898570000|2020-12-02 08:42:50|3687|3681|3686.9|3680.9|3687|3681|3686.9|3680.9|0
1606898580000|2020-12-02 08:43:00|3687.9|3681.9|3689.3|3683.3|3689.3|3683.3|3686.9|3680.9|11
1606898590000|2020-12-02 08:43:10|3689.2|3683.2|3688.9|3682.9|3689.2|3683.2|3687.9|3681.9|6
1606898600000|2020-12-02 08:43:20|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|6
1606898610000|2020-12-02 08:43:30|3691.2|3685.2|3691.6|3685.6|3691.6|3685.6|3690.7|3684.7|12
1606898620000|2020-12-02 08:43:40|3690.7|3684.7|3691.2|3685.2|3691.2|3685.2|3690.7|3684.7|4
1606898630000|2020-12-02 08:43:50|3691.1|3685.1|3690.7|3684.7|3691.1|3685.1|3690.7|3684.7|0
1606898640000|2020-12-02 08:44:00|3691.6|3685.6|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|3
1606898650000|2020-12-02 08:44:10|3691.2|3685.2|3691.2|3685.2|3692.1|3686.1|3691.2|3685.2|0
1606898660000|2020-12-02 08:44:20|3691.6|3685.6|3691.2|3685.2|3691.6|3685.6|3691.2|3685.2|0
1606898680000|2020-12-02 08:44:40|3691.6|3685.6|3691.6|3685.6|3691.6|3685.6|3691.2|3685.2|0
1606898690000|2020-12-02 08:44:50|3691.2|3685.2|3690.7|3684.7|3691.6|3685.6|3690.7|3684.7|4
1606898700000|2020-12-02 08:45:00|||||||||10
1606898710000|2020-12-02 08:45:10|||||||||26
1606898720000|2020-12-02 08:45:20|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|3691.2|3685.2|5
1606898730000|2020-12-02 08:45:30|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.6|3685.6|5
1606898740000|2020-12-02 08:45:40|3692.5|3686.5|3691.2|3685.2|3692.5|3686.5|3691.2|3685.2|1
1606898750000|2020-12-02 08:45:50|3691|3685|3689.3|3683.3|3691|3685|3689.3|3683.3|1
1606898770000|2020-12-02 08:46:10|3688.8|3682.8|3688.3|3682.3|3688.8|3682.8|3688.3|3682.3|8
1606898780000|2020-12-02 08:46:20|3688.2|3682.2|3686.5|3680.5|3688.2|3682.2|3686.5|3680.5|18
1606898790000|2020-12-02 08:46:30|3686.4|3680.4|3684.6|3678.6|3686.9|3680.9|3684.6|3678.6|99
1606898800000|2020-12-02 08:46:40|3685|3679|3685|3679|3685|3679|3685|3679|7
1606898810000|2020-12-02 08:46:50|||||||||3
1606898820000|2020-12-02 08:47:00|||||||||5
1606898840000|2020-12-02 08:47:20|3684.2|3678.2|3684.6|3678.6|3684.6|3678.6|3684.2|3678.2|14
1606898850000|2020-12-02 08:47:30|3684.5|3678.5|3685|3679|3685|3679|3684.1|3678.1|3
1606898860000|2020-12-02 08:47:40|||||||||3
1606898870000|2020-12-02 08:47:50|||||||||7
1606898880000|2020-12-02 08:48:00|||||||||1
1606898900000|2020-12-02 08:48:20|||||||||5
1606898910000|2020-12-02 08:48:30|3685.1|3679.1|3686.9|3680.9|3686.9|3680.9|3685.1|3679.1|4
1606898920000|2020-12-02 08:48:40|||||||||3
1606898930000|2020-12-02 08:48:50|||||||||12
1606898940000|2020-12-02 08:49:00|||||||||9
1606898950000|2020-12-02 08:49:10|||||||||3
1606898980000|2020-12-02 08:49:40|||||||||4
1606898990000|2020-12-02 08:49:50|||||||||13
1606899000000|2020-12-02 08:50:00|||||||||15
1606899020000|2020-12-02 08:50:20|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|7
1606899040000|2020-12-02 08:50:40|3687.9|3681.9|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|0
1606899080000|2020-12-02 08:51:20|3688.4|3682.4|3689.3|3683.3|3689.3|3683.3|3688.4|3682.4|0
1606899100000|2020-12-02 08:51:40|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|0
1606899110000|2020-12-02 08:51:50|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3690.7|3684.7|3
1606899130000|2020-12-02 08:52:10|3691.1|3685.1|3690.2|3684.2|3691.1|3685.1|3690.2|3684.2|1
1606899160000|2020-12-02 08:52:40|3689.8|3683.8|3689.7|3683.7|3689.8|3683.8|3689.7|3683.7|0
1606899170000|2020-12-02 08:52:50|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|0
1606899210000|2020-12-02 08:53:30|3689.2|3683.2|3687.8|3681.8|3689.2|3683.2|3687.8|3681.8|4
1606899230000|2020-12-02 08:53:50|3687.9|3681.9|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|0
1606899250000|2020-12-02 08:54:10|3687.9|3681.9|3687.8|3681.8|3688.8|3682.8|3687.8|3681.8|14
1606899260000|2020-12-02 08:54:20|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|1
1606899270000|2020-12-02 08:54:30|3687.8|3681.8|3687.4|3681.4|3687.8|3681.8|3687.4|3681.4|0
1606899280000|2020-12-02 08:54:40|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|0
1606899300000|2020-12-02 08:55:00|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|12
1606899310000|2020-12-02 08:55:10|3688.8|3682.8|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|2
1606899320000|2020-12-02 08:55:20|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|0
1606899330000|2020-12-02 08:55:30|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|2
1606899350000|2020-12-02 08:55:50|3689.7|3683.7|3690.2|3684.2|3690.2|3684.2|3689.7|3683.7|3
1606899370000|2020-12-02 08:56:10|3689.7|3683.7|3689.3|3683.3|3689.7|3683.7|3689.3|3683.3|1
1606899390000|2020-12-02 08:56:30|3688.8|3682.8|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|0
1606899400000|2020-12-02 08:56:40|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1606899410000|2020-12-02 08:56:50|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|1
1606899420000|2020-12-02 08:57:00|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1606899440000|2020-12-02 08:57:20|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|1
1606899480000|2020-12-02 08:58:00|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|3689.7|3683.7|0
1606899490000|2020-12-02 08:58:10|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|2
1606899500000|2020-12-02 08:58:20|3689.2|3683.2|3689.3|3683.3|3689.3|3683.3|3688.8|3682.8|0
1606899520000|2020-12-02 08:58:40|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|0
1606899530000|2020-12-02 08:58:50|3689.2|3683.2|3688.8|3682.8|3689.3|3683.3|3688.8|3682.8|0
1606899540000|2020-12-02 08:59:00|3688.7|3682.7|3688.3|3682.3|3688.7|3682.7|3688.3|3682.3|1
1606899570000|2020-12-02 08:59:30|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|0
1606899600000|2020-12-02 09:00:00|3687.4|3681.4|3686.5|3680.5|3687.4|3681.4|3686.5|3680.5|8
1606899610000|2020-12-02 09:00:10|3686|3680|3686|3680|3686|3680|3686|3680|0
1606899620000|2020-12-02 09:00:20|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1606899630000|2020-12-02 09:00:30|3686|3680|3686|3680|3686|3680|3686|3680|0
1606899660000|2020-12-02 09:01:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|2
1606899680000|2020-12-02 09:01:20|3686.9|3680.9|3686.5|3680.5|3686.9|3680.9|3686.5|3680.5|1
1606899690000|2020-12-02 09:01:30|3686.9|3680.9|3686.5|3680.5|3686.9|3680.9|3686.5|3680.5|2
1606899700000|2020-12-02 09:01:40|3686.4|3680.4|3686|3680|3686.4|3680.4|3686|3680|3
1606899710000|2020-12-02 09:01:50|3686.4|3680.4|3686.5|3680.5|3686.5|3680.5|3686.4|3680.4|0
1606899720000|2020-12-02 09:02:00|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|0
1606899740000|2020-12-02 09:02:20|||||||||1
1606899750000|2020-12-02 09:02:30|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|2
1606899760000|2020-12-02 09:02:40|3686.4|3680.4|3686|3680|3686.4|3680.4|3686|3680|0
1606899770000|2020-12-02 09:02:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1606899780000|2020-12-02 09:03:00|3686.4|3680.4|3686|3680|3686.4|3680.4|3686|3680|0
1606899790000|2020-12-02 09:03:10|3686.4|3680.4|3686.5|3680.5|3686.5|3680.5|3686.4|3680.4|0
1606899820000|2020-12-02 09:03:40|3686.4|3680.4|3685.5|3679.5|3686.4|3680.4|3685.5|3679.5|0
1606899840000|2020-12-02 09:04:00|||||||||1
1606899850000|2020-12-02 09:04:10|3686|3680|3686|3680|3686|3680|3686|3680|24
1606899860000|2020-12-02 09:04:20|3686.9|3680.9|3684.1|3678.1|3686.9|3680.9|3684.1|3678.1|5
1606899880000|2020-12-02 09:04:40|3685|3679|3685|3679|3685|3679|3684.6|3678.6|4
1606899900000|2020-12-02 09:05:00|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|1
1606899920000|2020-12-02 09:05:20|3685|3679|3685|3679|3685|3679|3685|3679|0
1606899930000|2020-12-02 09:05:30|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|2
1606899950000|2020-12-02 09:05:50|3686|3680|3686|3680|3686|3680|3686|3680|0
1606899960000|2020-12-02 09:06:00|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1606899990000|2020-12-02 09:06:30|3686.4|3680.4|3686|3680|3686.4|3680.4|3686|3680|0
1606900000000|2020-12-02 09:06:40|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|3685.5|3679.5|0
1606900020000|2020-12-02 09:07:00|3686|3680|3686|3680|3686|3680|3685.5|3679.5|1
1606900040000|2020-12-02 09:07:20|3685.1|3679.1|3684.6|3678.6|3685.1|3679.1|3684.6|3678.6|1
1606900070000|2020-12-02 09:07:50|3684.5|3678.5|3684.1|3678.1|3684.5|3678.5|3684.1|3678.1|0
1606900080000|2020-12-02 09:08:00|3684.6|3678.6|3685.5|3679.5|3685.5|3679.5|3684.6|3678.6|4
1606900090000|2020-12-02 09:08:10|3686|3680|3685.5|3679.5|3686|3680|3685|3679|2
1606900100000|2020-12-02 09:08:20|3686|3680|3685.5|3679.5|3686|3680|3685.5|3679.5|0
1606900110000|2020-12-02 09:08:30|3686|3680|3686|3680|3686|3680|3686|3680|0
1606900130000|2020-12-02 09:08:50|3686.5|3680.5|3687.4|3681.4|3687.4|3681.4|3686.5|3680.5|11
1606900140000|2020-12-02 09:09:00|3687.8|3681.8|3687.4|3681.4|3687.8|3681.8|3687.4|3681.4|1
1606900160000|2020-12-02 09:09:20|3687.8|3681.8|3688.3|3682.3|3688.3|3682.3|3687.8|3681.8|0
1606900190000|2020-12-02 09:09:50|3687.9|3681.9|3687.8|3681.8|3687.9|3681.9|3687.8|3681.8|0
1606900200000|2020-12-02 09:10:00|3687.4|3681.4|3687.4|3681.4|3687.8|3681.8|3686.9|3680.9|3
1606900220000|2020-12-02 09:10:20|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|0
1606900240000|2020-12-02 09:10:40|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|3687.4|3681.4|5
1606900250000|2020-12-02 09:10:50|3687.3|3681.3|3686.5|3680.5|3687.3|3681.3|3686.5|3680.5|2
1606900260000|2020-12-02 09:11:00|3686.9|3680.9|3686.5|3680.5|3686.9|3680.9|3686.5|3680.5|1
1606900280000|2020-12-02 09:11:20|3686.4|3680.4|3685|3679|3686.4|3680.4|3685|3679|1
1606900290000|2020-12-02 09:11:30|3685.5|3679.5|3686|3680|3686|3680|3685.5|3679.5|4
1606900310000|2020-12-02 09:11:50|3686.4|3680.4|3686.5|3680.5|3686.5|3680.5|3686.4|3680.4|0
1606900320000|2020-12-02 09:12:00|3686|3680|3686|3680|3686|3680|3686|3680|0
1606900330000|2020-12-02 09:12:10|3686.4|3680.4|3686.5|3680.5|3686.5|3680.5|3686.4|3680.4|0
1606900340000|2020-12-02 09:12:20|3686.9|3680.9|3686.5|3680.5|3686.9|3680.9|3686.5|3680.5|0
1606900380000|2020-12-02 09:13:00|||||||||3
1606900400000|2020-12-02 09:13:20|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|1
1606900410000|2020-12-02 09:13:30|||||||||1
1606900420000|2020-12-02 09:13:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|1
1606900450000|2020-12-02 09:14:10|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|3686.9|3680.9|0
1606900460000|2020-12-02 09:14:20|3686.5|3680.5|3686.9|3680.9|3686.9|3680.9|3686.5|3680.5|0
1606900470000|2020-12-02 09:14:30|3687.8|3681.8|3687.4|3681.4|3687.8|3681.8|3687.4|3681.4|3
1606900500000|2020-12-02 09:15:00|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|3687.8|3681.8|0
1606900510000|2020-12-02 09:15:10|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|3688.3|3682.3|0
1606900530000|2020-12-02 09:15:30|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|3688.8|3682.8|7
1606900540000|2020-12-02 09:15:40|3689.3|3683.3|3689.7|3683.7|3689.7|3683.7|3689.3|3683.3|0
1606900550000|2020-12-02 09:15:50|3689.8|3683.8|3690.2|3684.2|3690.7|3684.7|3689.8|3683.8|3
1606900580000|2020-12-02 09:16:20|3689.7|3683.7|3690.7|3684.7|3690.7|3684.7|3689.7|3683.7|9
1606900590000|2020-12-02 09:16:30|3690.6|3684.6|3690.6|3684.6|3691.1|3685.1|3690.6|3684.6|1
1606900630000|2020-12-02 09:17:10|3690.7|3684.7|3691.6|3685.6|3691.6|3685.6|3690.7|3684.7|8
1606900640000|2020-12-02 09:17:20|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|1
1606900650000|2020-12-02 09:17:30|||||||||1
1606900670000|2020-12-02 09:17:50|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.5|3686.5|1
1606900680000|2020-12-02 09:18:00|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|3
1606900690000|2020-12-02 09:18:10|3692.8|3686.8|3694.6|3688.6|3694.6|3688.6|3692.8|3686.8|2
1606900700000|2020-12-02 09:18:20|3693.6|3687.6|3694.1|3688.1|3694.1|3688.1|3693.6|3687.6|3
1606900720000|2020-12-02 09:18:40|3694|3688|3693.1|3687.1|3694|3688|3693.1|3687.1|1
1606900740000|2020-12-02 09:19:00|3693.2|3687.2|3693.6|3687.6|3693.6|3687.6|3693.1|3687.1|4
1606900750000|2020-12-02 09:19:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|2
1606900760000|2020-12-02 09:19:20|3694.2|3688.2|3695.6|3689.6|3695.6|3689.6|3694.2|3688.2|2
1606900770000|2020-12-02 09:19:30|3696.1|3690.1|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|7
1606900780000|2020-12-02 09:19:40|3695.7|3689.7|3696.1|3690.1|3696.1|3690.1|3695.7|3689.7|1
1606900790000|2020-12-02 09:19:50|||||||||1
1606900800000|2020-12-02 09:20:00|3696|3690|3696.1|3690.1|3696.1|3690.1|3696|3690|3
1606900810000|2020-12-02 09:20:10|3696.5|3690.5|3696.1|3690.1|3696.5|3690.5|3696.1|3690.1|1
1606900820000|2020-12-02 09:20:20|||||||||1
1606900830000|2020-12-02 09:20:30|3696.5|3690.5|3698.1|3692.1|3698.6|3692.6|3696.5|3690.5|47
1606900840000|2020-12-02 09:20:40|3698.6|3692.6|3698.6|3692.6|3699.1|3693.1|3698.1|3692.1|1
1606900860000|2020-12-02 09:21:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|0
1606900870000|2020-12-02 09:21:10|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|13
1606900890000|2020-12-02 09:21:30|||||||||1
1606900900000|2020-12-02 09:21:40|3699.4|3693.4|3699.1|3693.1|3700.1|3694.1|3699.1|3693.1|56
1606900910000|2020-12-02 09:21:50|3699.5|3693.5|3700.6|3694.6|3700.6|3694.6|3699.5|3693.5|1
1606900920000|2020-12-02 09:22:00|3700.1|3694.1|3701.6|3695.6|3701.6|3695.6|3700.1|3694.1|7
1606900930000|2020-12-02 09:22:10|3703.1|3697.1|3704.1|3698.1|3704.6|3698.6|3703.1|3697.1|7
1606900940000|2020-12-02 09:22:20|3704.6|3698.6|3704.1|3698.1|3704.6|3698.6|3703.6|3697.6|15
1606900950000|2020-12-02 09:22:30|3703.6|3697.6|3702.6|3696.6|3703.6|3697.6|3702.6|3696.6|0
1606900960000|2020-12-02 09:22:40|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1606900970000|2020-12-02 09:22:50|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|1
1606900980000|2020-12-02 09:23:00|3702.1|3696.1|3701.6|3695.6|3702.1|3696.1|3701.6|3695.6|1
1606900990000|2020-12-02 09:23:10|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|1
1606901010000|2020-12-02 09:23:30|3702.5|3696.5|3701.1|3695.1|3702.5|3696.5|3701.1|3695.1|4
1606901020000|2020-12-02 09:23:40|3701|3695|3701.1|3695.1|3701.6|3695.6|3701|3695|1
1606901030000|2020-12-02 09:23:50|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1606901040000|2020-12-02 09:24:00|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3
1606901050000|2020-12-02 09:24:10|3700|3694|3700.1|3694.1|3700.1|3694.1|3700|3694|2
1606901060000|2020-12-02 09:24:20|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606901070000|2020-12-02 09:24:30|3699.1|3693.1|3700.6|3694.6|3700.6|3694.6|3699.1|3693.1|3
1606901080000|2020-12-02 09:24:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|1
1606901090000|2020-12-02 09:24:50|3700.6|3694.6|3702.6|3696.6|3702.6|3696.6|3700.6|3694.6|11
1606901100000|2020-12-02 09:25:00|3702.5|3696.5|3701.6|3695.6|3702.5|3696.5|3701.1|3695.1|2
1606901110000|2020-12-02 09:25:10|3701.5|3695.5|3703.1|3697.1|3703.1|3697.1|3701.1|3695.1|20
1606901140000|2020-12-02 09:25:40|3703|3697|3702.1|3696.1|3703|3697|3702.1|3696.1|0
1606901150000|2020-12-02 09:25:50|3702.5|3696.5|3702.6|3696.6|3702.6|3696.6|3702.5|3696.5|1
1606901160000|2020-12-02 09:26:00|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|2
1606901170000|2020-12-02 09:26:10|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|0
1606901180000|2020-12-02 09:26:20|3703.6|3697.6|3702.1|3696.1|3703.6|3697.6|3702.1|3696.1|3
1606901210000|2020-12-02 09:26:50|3701.6|3695.6|3701.1|3695.1|3701.6|3695.6|3701.1|3695.1|0
1606901230000|2020-12-02 09:27:10|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3699.6|3693.6|3
1606901240000|2020-12-02 09:27:20|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|0
1606901250000|2020-12-02 09:27:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606901260000|2020-12-02 09:27:40|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606901280000|2020-12-02 09:28:00|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|2
1606901290000|2020-12-02 09:28:10|3698.5|3692.5|3698.6|3692.6|3698.6|3692.6|3698.5|3692.5|0
1606901300000|2020-12-02 09:28:20|3699|3693|3699.1|3693.1|3699.1|3693.1|3699|3693|1
1606901310000|2020-12-02 09:28:30|3698.6|3692.6|3701.1|3695.1|3701.1|3695.1|3698.6|3692.6|6
1606901350000|2020-12-02 09:29:10|3701.5|3695.5|3701.6|3695.6|3702.1|3696.1|3701.5|3695.5|1
1606901360000|2020-12-02 09:29:20|3701.1|3695.1|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|1
1606901390000|2020-12-02 09:29:50|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|5
1606901400000|2020-12-02 09:30:00|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|0
1606901420000|2020-12-02 09:30:20|3702.5|3696.5|3702.1|3696.1|3702.6|3696.6|3701.6|3695.6|5
1606901430000|2020-12-02 09:30:30|||||||||1
1606901440000|2020-12-02 09:30:40|3702|3696|3699.6|3693.6|3702|3696|3699.6|3693.6|9
1606901450000|2020-12-02 09:30:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1606901490000|2020-12-02 09:31:30|3700|3694|3699.1|3693.1|3700|3694|3699.1|3693.1|0
1606901510000|2020-12-02 09:31:50|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|13
1606901540000|2020-12-02 09:32:20|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|3
1606901550000|2020-12-02 09:32:30|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.1|3692.1|0
1606901560000|2020-12-02 09:32:40|3698.6|3692.6|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|2
1606901570000|2020-12-02 09:32:50|3699.1|3693.1|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|1
1606901580000|2020-12-02 09:33:00|3699.1|3693.1|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|3
1606901590000|2020-12-02 09:33:10|3699.6|3693.6|3700.1|3694.1|3701.1|3695.1|3699.6|3693.6|12
1606901600000|2020-12-02 09:33:20|3700.5|3694.5|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|0
1606901610000|2020-12-02 09:33:30|3701|3695|3701.1|3695.1|3701.1|3695.1|3701|3695|0
1606901630000|2020-12-02 09:33:50|3700.6|3694.6|3701.1|3695.1|3701.1|3695.1|3700.6|3694.6|1
1606901670000|2020-12-02 09:34:30|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|0
1606901690000|2020-12-02 09:34:50|3700.5|3694.5|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|4
1606901710000|2020-12-02 09:35:10|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|6
1606901720000|2020-12-02 09:35:20|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606901730000|2020-12-02 09:35:30|3698.6|3692.6|3699.1|3693.1|3699.5|3693.5|3698.6|3692.6|1
1606901740000|2020-12-02 09:35:40|3699|3693|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|2
1606901760000|2020-12-02 09:36:00|3699.5|3693.5|3698.6|3692.6|3699.6|3693.6|3698.6|3692.6|1
1606901770000|2020-12-02 09:36:10|3699.1|3693.1|3699.1|3693.1|3699.6|3693.6|3698.6|3692.6|11
1606901780000|2020-12-02 09:36:20|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|2
1606901800000|2020-12-02 09:36:40|3699|3693|3698.6|3692.6|3699|3693|3698.6|3692.6|0
1606901840000|2020-12-02 09:37:20|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606901850000|2020-12-02 09:37:30|3699|3693|3698.6|3692.6|3699|3693|3698.6|3692.6|0
1606901890000|2020-12-02 09:38:10|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|11
1606901900000|2020-12-02 09:38:20|||||||||1
1606901910000|2020-12-02 09:38:30|3697|3691|3696.6|3690.6|3697|3691|3696.6|3690.6|0
1606901920000|2020-12-02 09:38:40|3696.5|3690.5|3695.1|3689.1|3696.5|3690.5|3695.1|3689.1|5
1606901930000|2020-12-02 09:38:50|3695.6|3689.6|3696.1|3690.1|3696.1|3690.1|3695.6|3689.6|0
1606901940000|2020-12-02 09:39:00|3695.6|3689.6|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|0
1606901950000|2020-12-02 09:39:10|3696.6|3690.6|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|14
1606901970000|2020-12-02 09:39:30|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|0
1606901980000|2020-12-02 09:39:40|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|2
1606901990000|2020-12-02 09:39:50|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|2
1606902000000|2020-12-02 09:40:00|||||||||1
1606902010000|2020-12-02 09:40:10|3696.5|3690.5|3696.1|3690.1|3696.5|3690.5|3696.1|3690.1|3
1606902120000|2020-12-02 09:42:00|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|1
1606902130000|2020-12-02 09:42:10|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|7
1606902140000|2020-12-02 09:42:20|3698|3692|3698.1|3692.1|3698.1|3692.1|3698|3692|0
1606902190000|2020-12-02 09:43:10|3698.5|3692.5|3698.6|3692.6|3698.6|3692.6|3698.5|3692.5|0
1606902200000|2020-12-02 09:43:20|3698.5|3692.5|3698.1|3692.1|3698.5|3692.5|3698.1|3692.1|0
1606902220000|2020-12-02 09:43:40|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606902250000|2020-12-02 09:44:10|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606902270000|2020-12-02 09:44:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606902280000|2020-12-02 09:44:40|3699.1|3693.1|3698.6|3692.6|3699.1|3693.1|3698.6|3692.6|0
1606902290000|2020-12-02 09:44:50|3699|3693|3699.1|3693.1|3699.1|3693.1|3699|3693|0
1606902300000|2020-12-02 09:45:00|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|1
1606902320000|2020-12-02 09:45:20|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606902330000|2020-12-02 09:45:30|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|5
1606902340000|2020-12-02 09:45:40|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|0
1606902350000|2020-12-02 09:45:50|3701.5|3695.5|3701.6|3695.6|3701.6|3695.6|3701.5|3695.5|0
1606902360000|2020-12-02 09:46:00|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|3701.1|3695.1|2
1606902370000|2020-12-02 09:46:10|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|0
1606902390000|2020-12-02 09:46:30|3701.5|3695.5|3700.6|3694.6|3701.5|3695.5|3700.6|3694.6|12
1606902400000|2020-12-02 09:46:40|3700.5|3694.5|3700.1|3694.1|3700.5|3694.5|3700.1|3694.1|1
1606902410000|2020-12-02 09:46:50|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|0
1606902420000|2020-12-02 09:47:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606902430000|2020-12-02 09:47:10|3699.7|3693.7|3700.6|3694.6|3700.6|3694.6|3699.7|3693.7|4
1606902440000|2020-12-02 09:47:20|3701.1|3695.1|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|2
1606902460000|2020-12-02 09:47:40|||||||||9
1606902470000|2020-12-02 09:47:50|3700.5|3694.5|3700.1|3694.1|3700.5|3694.5|3700.1|3694.1|2
1606902510000|2020-12-02 09:48:30|3700|3694|3699.1|3693.1|3700|3694|3699.1|3693.1|1
1606902550000|2020-12-02 09:49:10|3698.7|3692.7|3698.6|3692.6|3698.7|3692.7|3698.6|3692.6|0
1606902560000|2020-12-02 09:49:20|3698.7|3692.7|3699.1|3693.1|3699.6|3693.6|3698.7|3692.7|3
1606902570000|2020-12-02 09:49:30|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3698.1|3692.1|1
1606902580000|2020-12-02 09:49:40|3698.2|3692.2|3698.6|3692.6|3698.6|3692.6|3698.2|3692.2|0
1606902610000|2020-12-02 09:50:10|3698.1|3692.1|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|0
1606902620000|2020-12-02 09:50:20|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|0
1606902670000|2020-12-02 09:51:10|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|1
1606902720000|2020-12-02 09:52:00|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|3
1606902750000|2020-12-02 09:52:30|3698.6|3692.6|3700.1|3694.1|3700.1|3694.1|3698.6|3692.6|3
1606902770000|2020-12-02 09:52:50|3699.7|3693.7|3699.6|3693.6|3699.7|3693.7|3699.6|3693.6|0
1606902780000|2020-12-02 09:53:00|3699.2|3693.2|3700.1|3694.1|3700.1|3694.1|3699.1|3693.1|7
1606902790000|2020-12-02 09:53:10|3700.2|3694.2|3700.6|3694.6|3700.6|3694.6|3700.2|3694.2|0
1606902800000|2020-12-02 09:53:20|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|2
1606902810000|2020-12-02 09:53:30|3699.6|3693.6|3700.1|3694.1|3700.1|3694.1|3699.1|3693.1|6
1606902840000|2020-12-02 09:54:00|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1606902850000|2020-12-02 09:54:10|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|0
1606902860000|2020-12-02 09:54:20|3700.2|3694.2|3700.6|3694.6|3700.6|3694.6|3700.2|3694.2|0
1606902870000|2020-12-02 09:54:30|3700.2|3694.2|3700.1|3694.1|3700.2|3694.2|3700.1|3694.1|0
1606902900000|2020-12-02 09:55:00|3700.6|3694.6|3701.1|3695.1|3701.1|3695.1|3700.6|3694.6|2
1606902930000|2020-12-02 09:55:30|3700.7|3694.7|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|0
1606902940000|2020-12-02 09:55:40|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|2
1606903010000|2020-12-02 09:56:50|3699.7|3693.7|3699.1|3693.1|3699.7|3693.7|3699.1|3693.1|0
1606903080000|2020-12-02 09:58:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606903090000|2020-12-02 09:58:10|3698.8|3692.8|3698.1|3692.1|3698.8|3692.8|3698.1|3692.1|1
1606903120000|2020-12-02 09:58:40|3698.2|3692.2|3699.1|3693.1|3699.1|3693.1|3698.2|3692.2|0
1606903130000|2020-12-02 09:58:50|3698.7|3692.7|3698.1|3692.1|3698.7|3692.7|3698.1|3692.1|0
1606903140000|2020-12-02 09:59:00|3698.2|3692.2|3698.1|3692.1|3698.2|3692.2|3698.1|3692.1|2
1606903160000|2020-12-02 09:59:20|3697.6|3691.6|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|1
1606903170000|2020-12-02 09:59:30|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|2
1606903180000|2020-12-02 09:59:40|3696.7|3690.7|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|0
1606903190000|2020-12-02 09:59:50|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.1|3690.1|0
1606903200000|2020-12-02 10:00:00|3696.1|3690.1|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|1
1606903210000|2020-12-02 10:00:10|3695.7|3689.7|3696.1|3690.1|3696.1|3690.1|3695.7|3689.7|2
1606903220000|2020-12-02 10:00:20|3696.2|3690.2|3695.6|3689.6|3696.2|3690.2|3695.6|3689.6|2
1606903250000|2020-12-02 10:00:50|3695.7|3689.7|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|0
1606903260000|2020-12-02 10:01:00|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|2
1606903280000|2020-12-02 10:01:20|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|1
1606903300000|2020-12-02 10:01:40|3695.7|3689.7|3696.1|3690.1|3696.1|3690.1|3695.7|3689.7|0
1606903320000|2020-12-02 10:02:00|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1606903330000|2020-12-02 10:02:10|||||||||1
1606903340000|2020-12-02 10:02:20|3695.8|3689.8|3696.6|3690.6|3696.6|3690.6|3695.8|3689.8|4
1606903370000|2020-12-02 10:02:50|3696.2|3690.2|3696.6|3690.6|3696.6|3690.6|3696.1|3690.1|0
1606903400000|2020-12-02 10:03:20|3696.2|3690.2|3695.6|3689.6|3696.2|3690.2|3695.6|3689.6|1
1606903450000|2020-12-02 10:04:10|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|2
1606903520000|2020-12-02 10:05:20|3694.7|3688.7|3693.6|3687.6|3694.7|3688.7|3693.6|3687.6|2
1606903540000|2020-12-02 10:05:40|3693.7|3687.7|3693.6|3687.6|3694.1|3688.1|3693.6|3687.6|0
1606903560000|2020-12-02 10:06:00|3693.2|3687.2|3692.1|3686.1|3693.6|3687.6|3692.1|3686.1|9
1606903590000|2020-12-02 10:06:30|3691.7|3685.7|3692.6|3686.6|3692.6|3686.6|3691.7|3685.7|1
1606903600000|2020-12-02 10:06:40|3692.2|3686.2|3692.1|3686.1|3692.2|3686.2|3692.1|3686.1|0
1606903620000|2020-12-02 10:07:00|3691.6|3685.6|3692.1|3686.1|3692.1|3686.1|3691.6|3685.6|1
1606903660000|2020-12-02 10:07:40|3692.2|3686.2|3692.1|3686.1|3692.2|3686.2|3692.1|3686.1|0
1606903670000|2020-12-02 10:07:50|3692.6|3686.6|3693.1|3687.1|3693.1|3687.1|3692.6|3686.6|2
1606903680000|2020-12-02 10:08:00|||||||||5
1606903700000|2020-12-02 10:08:20|3693.2|3687.2|3693.1|3687.1|3693.2|3687.2|3693.1|3687.1|0
1606903710000|2020-12-02 10:08:30|||||||||2
1606903740000|2020-12-02 10:09:00|3693.2|3687.2|3693.1|3687.1|3693.2|3687.2|3693.1|3687.1|0
1606903770000|2020-12-02 10:09:30|3692.7|3686.7|3693.6|3687.6|3693.6|3687.6|3692.6|3686.6|1
1606903780000|2020-12-02 10:09:40|3693.7|3687.7|3694.6|3688.6|3694.6|3688.6|3693.7|3687.7|5
1606903800000|2020-12-02 10:10:00|3694.2|3688.2|3694.1|3688.1|3694.2|3688.2|3694.1|3688.1|0
1606903820000|2020-12-02 10:10:20|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|0
1606903830000|2020-12-02 10:10:30|3693.7|3687.7|3694.1|3688.1|3694.1|3688.1|3693.7|3687.7|2
1606903840000|2020-12-02 10:10:40|3694.2|3688.2|3694.6|3688.6|3694.6|3688.6|3694.2|3688.2|0
1606903870000|2020-12-02 10:11:10|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3
1606903960000|2020-12-02 10:12:40|3694.6|3688.6|3695.1|3689.1|3695.1|3689.1|3694.6|3688.6|0
1606903970000|2020-12-02 10:12:50|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1606904040000|2020-12-02 10:14:00|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1606904070000|2020-12-02 10:14:30|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1606904090000|2020-12-02 10:14:50|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1606904100000|2020-12-02 10:15:00|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|0
1606904120000|2020-12-02 10:15:20|3696.2|3690.2|3695.6|3689.6|3696.2|3690.2|3695.6|3689.6|1
1606904140000|2020-12-02 10:15:40|||||||||1
1606904150000|2020-12-02 10:15:50|3695.7|3689.7|3696.1|3690.1|3696.1|3690.1|3695.7|3689.7|0
1606904160000|2020-12-02 10:16:00|3696.2|3690.2|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1606904190000|2020-12-02 10:16:30|3696.2|3690.2|3696.6|3690.6|3696.6|3690.6|3696.2|3690.2|0
1606904200000|2020-12-02 10:16:40|||||||||1
1606904220000|2020-12-02 10:17:00|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1606904230000|2020-12-02 10:17:10|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|2
1606904250000|2020-12-02 10:17:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606904270000|2020-12-02 10:17:50|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1606904300000|2020-12-02 10:18:20|3696.7|3690.7|3696.1|3690.1|3696.7|3690.7|3696.1|3690.1|0
1606904320000|2020-12-02 10:18:40|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1606904350000|2020-12-02 10:19:10|3695.7|3689.7|3695.6|3689.6|3695.7|3689.7|3695.6|3689.6|0
1606904360000|2020-12-02 10:19:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3
1606904380000|2020-12-02 10:19:40|3695.2|3689.2|3695.6|3689.6|3695.6|3689.6|3695.2|3689.2|0
1606904400000|2020-12-02 10:20:00|3695.7|3689.7|3696.6|3690.6|3697.2|3691.2|3695.7|3689.7|6
1606904410000|2020-12-02 10:20:10|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|0
1606904450000|2020-12-02 10:20:50|3696.2|3690.2|3696.6|3690.6|3696.6|3690.6|3696.2|3690.2|0
1606904490000|2020-12-02 10:21:30|3696.7|3690.7|3697.1|3691.1|3697.1|3691.1|3696.7|3690.7|0
1606904500000|2020-12-02 10:21:40|3697.6|3691.6|3697.1|3691.1|3697.7|3691.7|3697.1|3691.1|1
1606904520000|2020-12-02 10:22:00|3696.7|3690.7|3696.6|3690.6|3696.7|3690.7|3696.6|3690.6|0
1606904540000|2020-12-02 10:22:20|||||||||1
1606904580000|2020-12-02 10:23:00|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|2
1606904600000|2020-12-02 10:23:20|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|0
1606904620000|2020-12-02 10:23:40|3696.2|3690.2|3696.6|3690.6|3696.6|3690.6|3696.2|3690.2|0
1606904630000|2020-12-02 10:23:50|3697.1|3691.1|3695.1|3689.1|3697.1|3691.1|3695.1|3689.1|9
1606904640000|2020-12-02 10:24:00|3694.6|3688.6|3695.1|3689.1|3695.1|3689.1|3694.6|3688.6|3
1606904650000|2020-12-02 10:24:10|3695.6|3689.6|3697.1|3691.1|3697.1|3691.1|3695.6|3689.6|8
1606904710000|2020-12-02 10:25:10|3697.2|3691.2|3697.6|3691.6|3697.6|3691.6|3697.2|3691.2|0
1606904730000|2020-12-02 10:25:30|3697.7|3691.7|3698.6|3692.6|3698.6|3692.6|3697.7|3691.7|0
1606904740000|2020-12-02 10:25:40|3698.2|3692.2|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|0
1606904760000|2020-12-02 10:26:00|3699.1|3693.1|3698.1|3692.1|3699.1|3693.1|3698.1|3692.1|1
1606904800000|2020-12-02 10:26:40|3698.2|3692.2|3699.6|3693.6|3699.6|3693.6|3698.2|3692.2|5
1606904820000|2020-12-02 10:27:00|3699.2|3693.2|3699.1|3693.1|3699.2|3693.2|3699.1|3693.1|4
1606904840000|2020-12-02 10:27:20|3699.2|3693.2|3699.6|3693.6|3699.6|3693.6|3699.2|3693.2|2
1606904870000|2020-12-02 10:27:50|||||||||6
1606904880000|2020-12-02 10:28:00|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|0
1606904890000|2020-12-02 10:28:10|3700.2|3694.2|3700.6|3694.6|3700.6|3694.6|3700.2|3694.2|0
1606904910000|2020-12-02 10:28:30|3700.7|3694.7|3700.1|3694.1|3700.7|3694.7|3700.1|3694.1|3
1606904940000|2020-12-02 10:29:00|3700.2|3694.2|3699.6|3693.6|3700.2|3694.2|3699.6|3693.6|2
1606904950000|2020-12-02 10:29:10|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|1
1606904970000|2020-12-02 10:29:30|3699.7|3693.7|3699.1|3693.1|3699.7|3693.7|3699.1|3693.1|3
1606905000000|2020-12-02 10:30:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.1|3693.1|5
1606905060000|2020-12-02 10:31:00|3699.2|3693.2|3699.1|3693.1|3699.2|3693.2|3699.1|3693.1|1
1606905120000|2020-12-02 10:32:00|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|4
1606905170000|2020-12-02 10:32:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606905180000|2020-12-02 10:33:00|||||||||2
1606905190000|2020-12-02 10:33:10|3698.5|3692.5|3698.6|3692.6|3698.6|3692.6|3698.5|3692.5|9
1606905200000|2020-12-02 10:33:20|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1606905230000|2020-12-02 10:33:50|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606905260000|2020-12-02 10:34:20|3697.5|3691.5|3696.1|3690.1|3697.5|3691.5|3695.6|3689.6|13
1606905270000|2020-12-02 10:34:30|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|1
1606905280000|2020-12-02 10:34:40|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|0
1606905290000|2020-12-02 10:34:50|3695.7|3689.7|3696.1|3690.1|3696.1|3690.1|3695.7|3689.7|0
1606905300000|2020-12-02 10:35:00|3695.7|3689.7|3695.6|3689.6|3696.1|3690.1|3695.6|3689.6|1
1606905320000|2020-12-02 10:35:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|2
1606905330000|2020-12-02 10:35:30|3695.2|3689.2|3695.1|3689.1|3695.6|3689.6|3694.7|3688.7|11
1606905340000|2020-12-02 10:35:40|3695.2|3689.2|3696.6|3690.6|3696.6|3690.6|3695.2|3689.2|5
1606905420000|2020-12-02 10:37:00|3696.2|3690.2|3695.6|3689.6|3696.6|3690.6|3695.6|3689.6|3
1606905430000|2020-12-02 10:37:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|17
1606905440000|2020-12-02 10:37:20|||||||||1
1606905470000|2020-12-02 10:37:50|||||||||2
1606905490000|2020-12-02 10:38:10|||||||||1
1606905530000|2020-12-02 10:38:50|3699.7|3693.7|3700.6|3694.6|3700.6|3694.6|3699.7|3693.7|14
1606905540000|2020-12-02 10:39:00|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|5
1606905550000|2020-12-02 10:39:10|3700.6|3694.6|3700.6|3694.6|3701.1|3695.1|3700.6|3694.6|6
1606905580000|2020-12-02 10:39:40|||||||||1
1606905590000|2020-12-02 10:39:50|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|4
1606905600000|2020-12-02 10:40:00|||||||||10
1606905620000|2020-12-02 10:40:20|3701.7|3695.7|3702.6|3696.6|3702.6|3696.6|3701.7|3695.7|9
1606905630000|2020-12-02 10:40:30|||||||||1
1606905640000|2020-12-02 10:40:40|3702.2|3696.2|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|0
1606905650000|2020-12-02 10:40:50|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3702.1|3696.1|1
1606905670000|2020-12-02 10:41:10|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|3701.6|3695.6|8
1606905690000|2020-12-02 10:41:30|3701.2|3695.2|3701.6|3695.6|3701.6|3695.6|3701.2|3695.2|13
1606905700000|2020-12-02 10:41:40|3700.6|3694.6|3701.6|3695.6|3702.2|3696.2|3700.6|3694.6|12
1606905710000|2020-12-02 10:41:50|||||||||1
1606905730000|2020-12-02 10:42:10|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|36
1606905740000|2020-12-02 10:42:20|3700.2|3694.2|3699.6|3693.6|3700.2|3694.2|3699.6|3693.6|2
1606905750000|2020-12-02 10:42:30|3699.7|3693.7|3700.1|3694.1|3700.1|3694.1|3699.7|3693.7|2
1606905760000|2020-12-02 10:42:40|3699.7|3693.7|3699.6|3693.6|3699.7|3693.7|3699.6|3693.6|0
1606905780000|2020-12-02 10:43:00|3699.1|3693.1|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|2
1606905790000|2020-12-02 10:43:10|3699.2|3693.2|3699.6|3693.6|3699.6|3693.6|3699.2|3693.2|0
1606905850000|2020-12-02 10:44:10|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1606905860000|2020-12-02 10:44:20|3699.2|3693.2|3699.1|3693.1|3699.2|3693.2|3699.1|3693.1|1
1606905870000|2020-12-02 10:44:30|3699.2|3693.2|3699.1|3693.1|3699.2|3693.2|3699.1|3693.1|0
1606905950000|2020-12-02 10:45:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606905970000|2020-12-02 10:46:10|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3
1606906000000|2020-12-02 10:46:40|3697.1|3691.1|3697.6|3691.6|3697.6|3691.6|3697.1|3691.1|4
1606906010000|2020-12-02 10:46:50|3697.2|3691.2|3697.6|3691.6|3697.6|3691.6|3697.1|3691.1|0
1606906020000|2020-12-02 10:47:00|3696.8|3690.8|3697.6|3691.6|3697.6|3691.6|3696.6|3690.6|5
1606906040000|2020-12-02 10:47:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|2
1606906050000|2020-12-02 10:47:30|3696.7|3690.7|3697.6|3691.6|3697.6|3691.6|3696.7|3690.7|1
1606906060000|2020-12-02 10:47:40|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3
1606906090000|2020-12-02 10:48:10|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|1
1606906100000|2020-12-02 10:48:20|3697.6|3691.6|3698.6|3692.6|3698.6|3692.6|3697.6|3691.6|5
1606906140000|2020-12-02 10:49:00|3698.2|3692.2|3698.1|3692.1|3698.2|3692.2|3698.1|3692.1|2
1606906160000|2020-12-02 10:49:20|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1606906180000|2020-12-02 10:49:40|3697.8|3691.8|3697.6|3691.6|3697.8|3691.8|3697.6|3691.6|1
1606906190000|2020-12-02 10:49:50|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|5
1606906200000|2020-12-02 10:50:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|1
1606906210000|2020-12-02 10:50:10|||||||||1
1606906220000|2020-12-02 10:50:20|3697.7|3691.7|3696.6|3690.6|3697.7|3691.7|3696.6|3690.6|0
1606906240000|2020-12-02 10:50:40|||||||||2
1606906250000|2020-12-02 10:50:50|3697.6|3691.6|3698.6|3692.6|3698.6|3692.6|3697.6|3691.6|1
1606906260000|2020-12-02 10:51:00|3698.1|3692.1|3697.1|3691.1|3698.6|3692.6|3697.1|3691.1|0
1606906270000|2020-12-02 10:51:10|||||||||1
1606906280000|2020-12-02 10:51:20|3696.7|3690.7|3698.1|3692.1|3698.1|3692.1|3696.7|3690.7|8
1606906290000|2020-12-02 10:51:30|3697.7|3691.7|3697.6|3691.6|3697.7|3691.7|3697.6|3691.6|0
1606906300000|2020-12-02 10:51:40|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1606906310000|2020-12-02 10:51:50|3697.2|3691.2|3697.6|3691.6|3697.6|3691.6|3697.2|3691.2|0
1606906320000|2020-12-02 10:52:00|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|5
1606906330000|2020-12-02 10:52:10|3696.7|3690.7|3696.6|3690.6|3696.7|3690.7|3696.6|3690.6|0
1606906340000|2020-12-02 10:52:20|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1606906350000|2020-12-02 10:52:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606906370000|2020-12-02 10:52:50|3697.2|3691.2|3697.1|3691.1|3697.2|3691.2|3697.1|3691.1|0
1606906420000|2020-12-02 10:53:40|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|1
1606906440000|2020-12-02 10:54:00|||||||||1
1606906450000|2020-12-02 10:54:10|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606906510000|2020-12-02 10:55:10|3698.1|3692.1|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|2
1606906530000|2020-12-02 10:55:30|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|1
1606906540000|2020-12-02 10:55:40|3697.2|3691.2|3697.6|3691.6|3697.6|3691.6|3697.2|3691.2|0
1606906550000|2020-12-02 10:55:50|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1606906570000|2020-12-02 10:56:10|3697.6|3691.6|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|1
1606906590000|2020-12-02 10:56:30|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|1
1606906600000|2020-12-02 10:56:40|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606906610000|2020-12-02 10:56:50|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|1
1606906630000|2020-12-02 10:57:10|||||||||1
1606906640000|2020-12-02 10:57:20|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606906650000|2020-12-02 10:57:30|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1606906680000|2020-12-02 10:58:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606906690000|2020-12-02 10:58:10|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1606906750000|2020-12-02 10:59:10|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|0
1606906760000|2020-12-02 10:59:20|3698.7|3692.7|3697.6|3691.6|3698.7|3692.7|3697.6|3691.6|1
1606906770000|2020-12-02 10:59:30|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|0
1606906790000|2020-12-02 10:59:50|3697.7|3691.7|3697.6|3691.6|3697.7|3691.7|3697.6|3691.6|0
1606906800000|2020-12-02 11:00:00|||||||||2
1606906820000|2020-12-02 11:00:20|3697.2|3691.2|3697.1|3691.1|3697.6|3691.6|3697.1|3691.1|1
1606906830000|2020-12-02 11:00:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606906840000|2020-12-02 11:00:40|3697.7|3691.7|3697.6|3691.6|3697.7|3691.7|3697.6|3691.6|0
1606906860000|2020-12-02 11:01:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|0
1606906910000|2020-12-02 11:01:50|3697.7|3691.7|3698.6|3692.6|3698.6|3692.6|3697.7|3691.7|2
1606906920000|2020-12-02 11:02:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|0
1606906940000|2020-12-02 11:02:20|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|1
1606906960000|2020-12-02 11:02:40|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|0
1606907000000|2020-12-02 11:03:20|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606907090000|2020-12-02 11:04:50|||||||||1
1606907100000|2020-12-02 11:05:00|||||||||1
1606907120000|2020-12-02 11:05:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|8
1606907130000|2020-12-02 11:05:30|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|12
1606907140000|2020-12-02 11:05:40|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|1
1606907150000|2020-12-02 11:05:50|||||||||1
1606907160000|2020-12-02 11:06:00|3700.2|3694.2|3699.1|3693.1|3700.2|3694.2|3699.1|3693.1|3
1606907170000|2020-12-02 11:06:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1606907180000|2020-12-02 11:06:20|3699.2|3693.2|3699.1|3693.1|3699.2|3693.2|3699.1|3693.1|0
1606907220000|2020-12-02 11:07:00|3698.6|3692.6|3698.1|3692.1|3698.6|3692.6|3697.6|3691.6|1
1606907230000|2020-12-02 11:07:10|3697.6|3691.6|3698.1|3692.1|3698.1|3692.1|3697.6|3691.6|2
1606907250000|2020-12-02 11:07:30|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|1
1606907280000|2020-12-02 11:08:00|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|3698.1|3692.1|2
1606907290000|2020-12-02 11:08:10|3698.2|3692.2|3698.1|3692.1|3698.2|3692.2|3698.1|3692.1|2
1606907310000|2020-12-02 11:08:30|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|2
1606907340000|2020-12-02 11:09:00|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1606907360000|2020-12-02 11:09:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|2
1606907370000|2020-12-02 11:09:30|||||||||1
1606907380000|2020-12-02 11:09:40|3700.2|3694.2|3700.1|3694.1|3700.2|3694.2|3700.1|3694.1|0
1606907400000|2020-12-02 11:10:00|3700.6|3694.6|3700.1|3694.1|3701.1|3695.1|3700.1|3694.1|5
1606907430000|2020-12-02 11:10:30|3699.7|3693.7|3699.6|3693.6|3699.7|3693.7|3699.6|3693.6|0
1606907460000|2020-12-02 11:11:00|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|2
1606907470000|2020-12-02 11:11:10|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|3699.6|3693.6|1
1606907500000|2020-12-02 11:11:40|3700.1|3694.1|3700.1|3694.1|3700.6|3694.6|3699.6|3693.6|1
1606907510000|2020-12-02 11:11:50|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1606907520000|2020-12-02 11:12:00|3700.2|3694.2|3699.1|3693.1|3700.6|3694.6|3699.1|3693.1|2
1606907530000|2020-12-02 11:12:10|||||||||1
1606907550000|2020-12-02 11:12:30|3699.2|3693.2|3699.6|3693.6|3699.6|3693.6|3699.2|3693.2|0
1606907570000|2020-12-02 11:12:50|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|3699.1|3693.1|0
1606907580000|2020-12-02 11:13:00|3698.6|3692.6|3699.1|3693.1|3699.1|3693.1|3698.6|3692.6|1
1606907620000|2020-12-02 11:13:40|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3699.1|3693.1|1
1606907650000|2020-12-02 11:14:10|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|3698.6|3692.6|0
1606907690000|2020-12-02 11:14:50|3698.5|3692.5|3697.6|3691.6|3698.5|3692.5|3697.6|3691.6|8
1606907700000|2020-12-02 11:15:00|3697.7|3691.7|3698.1|3692.1|3698.1|3692.1|3697.7|3691.7|1
1606907720000|2020-12-02 11:15:20|||||||||1
1606907730000|2020-12-02 11:15:30|3697.7|3691.7|3697.6|3691.6|3697.7|3691.7|3697.6|3691.6|0
1606907770000|2020-12-02 11:16:10|||||||||1
1606907790000|2020-12-02 11:16:30|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|2
1606907800000|2020-12-02 11:16:40|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|0
1606907810000|2020-12-02 11:16:50|||||||||4
1606907820000|2020-12-02 11:17:00|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|0
1606907840000|2020-12-02 11:17:20|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|0
1606907900000|2020-12-02 11:18:20|||||||||1
1606907950000|2020-12-02 11:19:10|||||||||2
1606908020000|2020-12-02 11:20:20|3696.5|3690.5|3696.6|3690.6|3696.6|3690.6|3696.5|3690.5|1
1606908030000|2020-12-02 11:20:30|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1606908040000|2020-12-02 11:20:40|3696.5|3690.5|3696.6|3690.6|3696.6|3690.6|3696.5|3690.5|1
1606908070000|2020-12-02 11:21:10|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|0
1606908090000|2020-12-02 11:21:30|3696.5|3690.5|3696.6|3690.6|3696.6|3690.6|3696.5|3690.5|0
1606908160000|2020-12-02 11:22:40|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|0
1606908170000|2020-12-02 11:22:50|3696.6|3690.6|3695.6|3689.6|3696.6|3690.6|3695.6|3689.6|1
1606908190000|2020-12-02 11:23:10|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|0
1606908200000|2020-12-02 11:23:20|3695.6|3689.6|3694.6|3688.6|3695.6|3689.6|3694.6|3688.6|0
1606908210000|2020-12-02 11:23:30|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|4
1606908220000|2020-12-02 11:23:40|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|0
1606908240000|2020-12-02 11:24:00|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3694.6|3688.6|1
1606908260000|2020-12-02 11:24:20|3694.7|3688.7|3696.6|3690.6|3696.6|3690.6|3694.6|3688.6|11
1606908280000|2020-12-02 11:24:40|3696.5|3690.5|3695.6|3689.6|3696.5|3690.5|3695.6|3689.6|4
1606908300000|2020-12-02 11:25:00|3694.6|3688.6|3695.1|3689.1|3695.1|3689.1|3694.6|3688.6|6
1606908350000|2020-12-02 11:25:50|3695|3689|3694.6|3688.6|3695|3689|3694.6|3688.6|0
1606908360000|2020-12-02 11:26:00|3694.1|3688.1|3693.1|3687.1|3694.1|3688.1|3692.6|3686.6|10
1606908380000|2020-12-02 11:26:20|3693|3687|3692.6|3686.6|3693|3687|3692.6|3686.6|12
1606908390000|2020-12-02 11:26:30|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|2
1606908400000|2020-12-02 11:26:40|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|2
1606908410000|2020-12-02 11:26:50|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|3692.6|3686.6|0
1606908420000|2020-12-02 11:27:00|3693|3687|3692.6|3686.6|3693|3687|3692.6|3686.6|0
1606908440000|2020-12-02 11:27:20|3693.1|3687.1|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|1
1606908460000|2020-12-02 11:27:40|3692.1|3686.1|3692.6|3686.6|3692.6|3686.6|3692.1|3686.1|12
1606908480000|2020-12-02 11:28:00|3692.1|3686.1|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|1
1606908490000|2020-12-02 11:28:10|3692.1|3686.1|3691.6|3685.6|3692.1|3686.1|3691.6|3685.6|3
1606908520000|2020-12-02 11:28:40|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|2
1606908540000|2020-12-02 11:29:00|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.5|3686.5|0
1606908560000|2020-12-02 11:29:20|3692.5|3686.5|3692.6|3686.6|3692.6|3686.6|3692.5|3686.5|0
1606908600000|2020-12-02 11:30:00|3691.7|3685.7|3691.6|3685.6|3691.7|3685.7|3691.6|3685.6|2
1606908620000|2020-12-02 11:30:20|3691.5|3685.5|3689.6|3683.6|3691.5|3685.5|3688.7|3682.7|10
1606908630000|2020-12-02 11:30:30|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|3
1606908640000|2020-12-02 11:30:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1606908650000|2020-12-02 11:30:50|3688.7|3682.7|3689.1|3683.1|3689.6|3683.6|3688.7|3682.7|1
1606908660000|2020-12-02 11:31:00|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|0
1606908670000|2020-12-02 11:31:10|3688.6|3682.6|3688.2|3682.2|3688.6|3682.6|3688.2|3682.2|0
1606908680000|2020-12-02 11:31:20|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.2|3682.2|0
1606908690000|2020-12-02 11:31:30|3688.2|3682.2|3685.8|3679.8|3688.6|3682.6|3685.4|3679.4|74
1606908700000|2020-12-02 11:31:40|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|6
1606908710000|2020-12-02 11:31:50|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|4
1606908720000|2020-12-02 11:32:00|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|5
1606908730000|2020-12-02 11:32:10|3685.3|3679.3|3685.4|3679.4|3685.4|3679.4|3685.3|3679.3|2
1606908740000|2020-12-02 11:32:20|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|1
1606908750000|2020-12-02 11:32:30|3685.9|3679.9|3686.7|3680.7|3686.7|3680.7|3685.9|3679.9|6
1606908760000|2020-12-02 11:32:40|3685.8|3679.8|3686.3|3680.3|3686.3|3680.3|3685.8|3679.8|5
1606908770000|2020-12-02 11:32:50|3685.9|3679.9|3685.8|3679.8|3685.9|3679.9|3685.8|3679.8|0
1606908780000|2020-12-02 11:33:00|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3
1606908790000|2020-12-02 11:33:10|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1606908810000|2020-12-02 11:33:30|3687.2|3681.2|3687.7|3681.7|3688.6|3682.6|3687.2|3681.2|8
1606908820000|2020-12-02 11:33:40|||||||||1
1606908830000|2020-12-02 11:33:50|3687.2|3681.2|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|0
1606908840000|2020-12-02 11:34:00|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|1
1606908870000|2020-12-02 11:34:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606908880000|2020-12-02 11:34:40|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|11
1606908890000|2020-12-02 11:34:50|3686.2|3680.2|3685.8|3679.8|3686.2|3680.2|3685.8|3679.8|0
1606908900000|2020-12-02 11:35:00|3685.9|3679.9|3686.7|3680.7|3686.7|3680.7|3685.9|3679.9|2
1606908910000|2020-12-02 11:35:10|3686.8|3680.8|3687.7|3681.7|3687.7|3681.7|3686.8|3680.8|2
1606908920000|2020-12-02 11:35:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3
1606908930000|2020-12-02 11:35:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606908940000|2020-12-02 11:35:40|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|0
1606908950000|2020-12-02 11:35:50|3688.6|3682.6|3688.2|3682.2|3688.6|3682.6|3687.7|3681.7|1
1606908960000|2020-12-02 11:36:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606908970000|2020-12-02 11:36:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.2|3682.2|4
1606908980000|2020-12-02 11:36:20|3688.7|3682.7|3689.1|3683.1|3689.1|3683.1|3688.7|3682.7|0
1606909010000|2020-12-02 11:36:50|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|2
1606909020000|2020-12-02 11:37:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606909040000|2020-12-02 11:37:20|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|3
1606909050000|2020-12-02 11:37:30|3687.7|3681.7|3688.6|3682.6|3688.6|3682.6|3687.7|3681.7|1
1606909070000|2020-12-02 11:37:50|3687.7|3681.7|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|5
1606909080000|2020-12-02 11:38:00|3687.7|3681.7|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|1
1606909090000|2020-12-02 11:38:10|3688.6|3682.6|3688.2|3682.2|3688.6|3682.6|3688.2|3682.2|1
1606909100000|2020-12-02 11:38:20|3688.1|3682.1|3687.7|3681.7|3688.1|3682.1|3687.7|3681.7|1
1606909110000|2020-12-02 11:38:30|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|3
1606909130000|2020-12-02 11:38:50|3686.8|3680.8|3686.7|3680.7|3686.8|3680.8|3686.7|3680.7|0
1606909160000|2020-12-02 11:39:20|3686.3|3680.3|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|0
1606909170000|2020-12-02 11:39:30|3686.3|3680.3|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|0
1606909180000|2020-12-02 11:39:40|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|6
1606909220000|2020-12-02 11:40:20|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606909230000|2020-12-02 11:40:30|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|24
1606909250000|2020-12-02 11:40:50|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|0
1606909260000|2020-12-02 11:41:00|3686.8|3680.8|3687.2|3681.2|3687.2|3681.2|3686.8|3680.8|2
1606909270000|2020-12-02 11:41:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606909280000|2020-12-02 11:41:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|0
1606909290000|2020-12-02 11:41:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.2|3681.2|0
1606909300000|2020-12-02 11:41:40|||||||||2
1606909310000|2020-12-02 11:41:50|3688.1|3682.1|3688.2|3682.2|3688.6|3682.6|3688.1|3682.1|0
1606909320000|2020-12-02 11:42:00|||||||||5
1606909330000|2020-12-02 11:42:10|3689.1|3683.1|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|3
1606909340000|2020-12-02 11:42:20|3690.1|3684.1|3690.1|3684.1|3690.5|3684.5|3689.6|3683.6|7
1606909350000|2020-12-02 11:42:30|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|0
1606909360000|2020-12-02 11:42:40|3690.1|3684.1|3689.6|3683.6|3690.1|3684.1|3689.6|3683.6|1
1606909370000|2020-12-02 11:42:50|3690.1|3684.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|9
1606909380000|2020-12-02 11:43:00|3688.7|3682.7|3688.6|3682.6|3688.7|3682.7|3688.6|3682.6|6
1606909390000|2020-12-02 11:43:10|||||||||2
1606909400000|2020-12-02 11:43:20|||||||||10
1606909410000|2020-12-02 11:43:30|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|4
1606909420000|2020-12-02 11:43:40|3688.1|3682.1|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|6
1606909430000|2020-12-02 11:43:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|0
1606909440000|2020-12-02 11:44:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3
1606909460000|2020-12-02 11:44:20|3688.1|3682.1|3687.7|3681.7|3688.1|3682.1|3687.7|3681.7|0
1606909510000|2020-12-02 11:45:10|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|4
1606909520000|2020-12-02 11:45:20|3688.2|3682.2|3688.6|3682.6|3688.6|3682.6|3688.2|3682.2|22
1606909550000|2020-12-02 11:45:50|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|3688.2|3682.2|1
1606909560000|2020-12-02 11:46:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|0
1606909570000|2020-12-02 11:46:10|3688.2|3682.2|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|1
1606909580000|2020-12-02 11:46:20|3688.1|3682.1|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|10
1606909590000|2020-12-02 11:46:30|3688.1|3682.1|3685.8|3679.8|3688.1|3682.1|3685.8|3679.8|7
1606909600000|2020-12-02 11:46:40|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|7
1606909610000|2020-12-02 11:46:50|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|2
1606909620000|2020-12-02 11:47:00|3684.4|3678.4|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|7
1606909630000|2020-12-02 11:47:10|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683.9|3677.9|16
1606909640000|2020-12-02 11:47:20|||||||||50
1606909650000|2020-12-02 11:47:30|3683.1|3677.1|3683.6|3677.6|3683.6|3677.6|3683.1|3677.1|4
1606909660000|2020-12-02 11:47:40|3682.6|3676.6|3682.6|3676.6|3682.6|3676.6|3682.1|3676.1|6
1606909670000|2020-12-02 11:47:50|3682.5|3676.5|3682.6|3676.6|3682.6|3676.6|3682.5|3676.5|15
1606909680000|2020-12-02 11:48:00|||||||||1
1606909690000|2020-12-02 11:48:10|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|0
1606909700000|2020-12-02 11:48:20|3682.6|3676.6|3683|3677|3683|3677|3682.6|3676.6|0
1606909710000|2020-12-02 11:48:30|3683.1|3677.1|3683.1|3677.1|3683.5|3677.5|3683|3677|2
1606909720000|2020-12-02 11:48:40|3683|3677|3682.5|3676.5|3683|3677|3682.5|3676.5|27
1606909730000|2020-12-02 11:48:50|3682.6|3676.6|3683|3677|3683.5|3677.5|3682.6|3676.6|3
1606909740000|2020-12-02 11:49:00|3683.5|3677.5|3684|3678|3684|3678|3683.5|3677.5|4
1606909750000|2020-12-02 11:49:10|3684.1|3678.1|3682.5|3676.5|3684.1|3678.1|3682.5|3676.5|4
1606909760000|2020-12-02 11:49:20|3683|3677|3683|3677|3683.1|3677.1|3683|3677|1
1606909770000|2020-12-02 11:49:30|3683.5|3677.5|3681.5|3675.5|3683.5|3677.5|3681.5|3675.5|11
1606909780000|2020-12-02 11:49:40|3682|3676|3681.5|3675.5|3682.5|3676.5|3681.5|3675.5|5
1606909790000|2020-12-02 11:49:50|3681.6|3675.6|3682.5|3676.5|3682.5|3676.5|3681.6|3675.6|7
1606909800000|2020-12-02 11:50:00|3682|3676|3683|3677|3683|3677|3682|3676|2
1606909810000|2020-12-02 11:50:10|3682.5|3676.5|3683.5|3677.5|3683.5|3677.5|3682.5|3676.5|15
1606909820000|2020-12-02 11:50:20|3682.5|3676.5|3683.5|3677.5|3683.5|3677.5|3682.5|3676.5|10
1606909830000|2020-12-02 11:50:30|3683.1|3677.1|3683|3677|3683.1|3677.1|3683|3677|1
1606909840000|2020-12-02 11:50:40|3682.5|3676.5|3683|3677|3683|3677|3682.5|3676.5|1
1606909850000|2020-12-02 11:50:50|3682.5|3676.5|3682.6|3676.6|3682.6|3676.6|3682.5|3676.5|1
1606909860000|2020-12-02 11:51:00|3683|3677|3683.5|3677.5|3683.5|3677.5|3682.5|3676.5|0
1606909870000|2020-12-02 11:51:10|3683|3677|3683|3677|3683|3677|3683|3677|1
1606909890000|2020-12-02 11:51:30|3683.5|3677.5|3683|3677|3683.5|3677.5|3683|3677|0
1606909900000|2020-12-02 11:51:40|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|10
1606909920000|2020-12-02 11:52:00|3683|3677|3683|3677|3683|3677|3682.5|3676.5|0
1606909930000|2020-12-02 11:52:10|3682|3676|3682|3676|3682|3676|3682|3676|10
1606909940000|2020-12-02 11:52:20|3682.1|3676.1|3681.5|3675.5|3682.5|3676.5|3681.5|3675.5|1
1606909950000|2020-12-02 11:52:30|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|20
1606909960000|2020-12-02 11:52:40|||||||||1
1606909980000|2020-12-02 11:53:00|3680|3674|3680.5|3674.5|3680.5|3674.5|3680|3674|11
1606909990000|2020-12-02 11:53:10|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|8
1606910000000|2020-12-02 11:53:20|3679|3673|3679.1|3673.1|3679.1|3673.1|3679|3673|5
1606910020000|2020-12-02 11:53:40|3679.5|3673.5|3680|3674|3680|3674|3679.5|3673.5|0
1606910030000|2020-12-02 11:53:50|3679.5|3673.5|3680|3674|3680|3674|3679.5|3673.5|2
1606910040000|2020-12-02 11:54:00|3679.6|3673.6|3678.1|3672.1|3679.6|3673.6|3678.1|3672.1|25
1606910050000|2020-12-02 11:54:10|3677.7|3671.7|3677.7|3671.7|3678.2|3672.2|3677.7|3671.7|1
1606910060000|2020-12-02 11:54:20|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|1
1606910070000|2020-12-02 11:54:30|3678.1|3672.1|3678.2|3672.2|3678.2|3672.2|3677.7|3671.7|5
1606910080000|2020-12-02 11:54:40|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|3678.6|3672.6|4
1606910090000|2020-12-02 11:54:50|3678.5|3672.5|3678.2|3672.2|3678.6|3672.6|3678.2|3672.2|5
1606910100000|2020-12-02 11:55:00|3677.7|3671.7|3678.6|3672.6|3679.1|3673.1|3677.7|3671.7|6
1606910110000|2020-12-02 11:55:10|3678.7|3672.7|3679.1|3673.1|3679.5|3673.5|3678.6|3672.6|9
1606910120000|2020-12-02 11:55:20|3679|3673|3679.1|3673.1|3679.1|3673.1|3678.6|3672.6|2
1606910140000|2020-12-02 11:55:40|||||||||3
1606910150000|2020-12-02 11:55:50|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|2
1606910160000|2020-12-02 11:56:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3
1606910170000|2020-12-02 11:56:10|||||||||1
1606910180000|2020-12-02 11:56:20|3679|3673|3678.6|3672.6|3679|3673|3678.6|3672.6|3
1606910200000|2020-12-02 11:56:40|3678.7|3672.7|3679.1|3673.1|3679.1|3673.1|3678.7|3672.7|3
1606910220000|2020-12-02 11:57:00|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.1|3673.1|5
1606910230000|2020-12-02 11:57:10|3680|3674|3680.5|3674.5|3680.5|3674.5|3679.5|3673.5|5
1606910240000|2020-12-02 11:57:20|3680.6|3674.6|3681|3675|3681|3675|3680.6|3674.6|0
1606910250000|2020-12-02 11:57:30|3681.1|3675.1|3681|3675|3681.1|3675.1|3680.5|3674.5|4
1606910260000|2020-12-02 11:57:40|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|0
1606910270000|2020-12-02 11:57:50|3680|3674|3679.5|3673.5|3680|3674|3679.5|3673.5|2
1606910280000|2020-12-02 11:58:00|||||||||1
1606910290000|2020-12-02 11:58:10|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679|3673|2
1606910300000|2020-12-02 11:58:20|3679.5|3673.5|3679.1|3673.1|3679.5|3673.5|3679.1|3673.1|1
1606910310000|2020-12-02 11:58:30|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|1
1606910320000|2020-12-02 11:58:40|3679.6|3673.6|3679.5|3673.5|3680|3674|3679.5|3673.5|1
1606910330000|2020-12-02 11:58:50|3679.6|3673.6|3679.5|3673.5|3680.1|3674.1|3679.5|3673.5|2
1606910340000|2020-12-02 11:59:00|3680|3674|3680|3674|3680|3674|3680|3674|0
1606910350000|2020-12-02 11:59:10|3679.5|3673.5|3680|3674|3680|3674|3679.5|3673.5|0
1606910370000|2020-12-02 11:59:30|3680.5|3674.5|3679.1|3673.1|3680.5|3674.5|3679.1|3673.1|8
1606910380000|2020-12-02 11:59:40|||||||||5
1606910390000|2020-12-02 11:59:50|3679|3673|3679.5|3673.5|3679.5|3673.5|3678.6|3672.6|2
1606910400000|2020-12-02 12:00:00|3679.1|3673.1|3679.1|3673.1|3679.1|3673.1|3679|3673|3
1606910410000|2020-12-02 12:00:10|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|0
1606910420000|2020-12-02 12:00:20|3680|3674|3680|3674|3680|3674|3680|3674|1
1606910450000|2020-12-02 12:00:50|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|0
1606910470000|2020-12-02 12:01:10|3681|3675|3681|3675|3681.5|3675.5|3681|3675|7
1606910480000|2020-12-02 12:01:20|3681.1|3675.1|3682|3676|3682.5|3676.5|3680.5|3674.5|12
1606910490000|2020-12-02 12:01:30|3682.1|3676.1|3683|3677|3683.5|3677.5|3682|3676|18
1606910500000|2020-12-02 12:01:40|3682.6|3676.6|3682.5|3676.5|3683|3677|3682|3676|3
1606910510000|2020-12-02 12:01:50|3682|3676|3682|3676|3682|3676|3680.5|3674.5|19
1606910520000|2020-12-02 12:02:00|3682.5|3676.5|3683|3677|3683|3677|3682|3676|13
1606910530000|2020-12-02 12:02:10|3681.5|3675.5|3683.6|3677.6|3684.1|3678.1|3681.5|3675.5|16
1606910540000|2020-12-02 12:02:20|3684|3678|3683.5|3677.5|3684.5|3678.5|3683.5|3677.5|7
1606910560000|2020-12-02 12:02:40|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|3681.5|3675.5|8
1606910570000|2020-12-02 12:02:50|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|3680.5|3674.5|9
1606910580000|2020-12-02 12:03:00|3681|3675|3679.5|3673.5|3681|3675|3679.5|3673.5|14
1606910590000|2020-12-02 12:03:10|3678.6|3672.6|3679.1|3673.1|3679.5|3673.5|3678.6|3672.6|15
1606910600000|2020-12-02 12:03:20|3679.5|3673.5|3678.6|3672.6|3679.5|3673.5|3678.6|3672.6|6
1606910610000|2020-12-02 12:03:30|3678.2|3672.2|3677.2|3671.2|3678.2|3672.2|3676.7|3670.7|7
1606910620000|2020-12-02 12:03:40|3676.8|3670.8|3675.4|3669.4|3677.2|3671.2|3675.4|3669.4|15
1606910630000|2020-12-02 12:03:50|3673.5|3667.5|3673.5|3667.5|3674|3668|3673.5|3667.5|54
1606910640000|2020-12-02 12:04:00|3674|3668|3673.5|3667.5|3674.1|3668.1|3673.5|3667.5|10
1606910650000|2020-12-02 12:04:10|3674|3668|3674|3668|3674.5|3668.5|3673.5|3667.5|19
1606910660000|2020-12-02 12:04:20|3674.1|3668.1|3675|3669|3675.5|3669.5|3674.1|3668.1|1
1606910670000|2020-12-02 12:04:30|3675.1|3669.1|3676|3670|3676|3670|3675.1|3669.1|4
1606910690000|2020-12-02 12:04:50|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|0
1606910700000|2020-12-02 12:05:00|3676.6|3670.6|3676|3670|3677.5|3671.5|3676|3670|16
1606910710000|2020-12-02 12:05:10|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|0
1606910720000|2020-12-02 12:05:20|3677|3671|3677|3671|3677|3671|3677|3671|2
1606910730000|2020-12-02 12:05:30|3676.6|3670.6|3677|3671|3677|3671|3676.5|3670.5|0
1606910740000|2020-12-02 12:05:40|3676|3670|3675.5|3669.5|3676|3670|3675.5|3669.5|1
1606910750000|2020-12-02 12:05:50|3675.1|3669.1|3673.5|3667.5|3675.5|3669.5|3673.5|3667.5|12
1606910760000|2020-12-02 12:06:00|||||||||10
1606910770000|2020-12-02 12:06:10|3673|3667|3673|3667|3673|3667|3673|3667|9
1606910780000|2020-12-02 12:06:20|3673.1|3667.1|3674.5|3668.5|3674.5|3668.5|3673.1|3667.1|5
1606910790000|2020-12-02 12:06:30|3674.6|3668.6|3675|3669|3675.5|3669.5|3674.6|3668.6|7
1606910800000|2020-12-02 12:06:40|3675.1|3669.1|3674.5|3668.5|3675.1|3669.1|3674.5|3668.5|32
1606910810000|2020-12-02 12:06:50|3675|3669|3675|3669|3675|3669|3674.4|3668.4|22
1606910820000|2020-12-02 12:07:00|3675.5|3669.5|3675.5|3669.5|3676|3670|3675.5|3669.5|12
1606910830000|2020-12-02 12:07:10|3675|3669|3675|3669|3675|3669|3674.5|3668.5|2
1606910840000|2020-12-02 12:07:20|3674.5|3668.5|3672.5|3666.5|3675.5|3669.5|3672.5|3666.5|5
1606910850000|2020-12-02 12:07:30|3673|3667|3672|3666|3673|3667|3672|3666|5
1606910860000|2020-12-02 12:07:40|3672.1|3666.1|3674|3668|3674.5|3668.5|3672.1|3666.1|11
1606910870000|2020-12-02 12:07:50|3674.1|3668.1|3674.5|3668.5|3675|3669|3674.1|3668.1|3
1606910880000|2020-12-02 12:08:00|3675|3669|3675|3669|3675|3669|3675|3669|10
1606910890000|2020-12-02 12:08:10|3675.1|3669.1|3676|3670|3676|3670|3675.1|3669.1|2
1606910930000|2020-12-02 12:08:50|3676.1|3670.1|3677|3671|3677|3671|3676.1|3670.1|5
1606910940000|2020-12-02 12:09:00|3676.5|3670.5|3676.5|3670.5|3677|3671|3676.5|3670.5|3
1606910960000|2020-12-02 12:09:20|3675.5|3669.5|3676|3670|3676|3670|3675.5|3669.5|6
1606910970000|2020-12-02 12:09:30|3675.6|3669.6|3676|3670|3676|3670|3675|3669|1
1606910980000|2020-12-02 12:09:40|3676.1|3670.1|3676|3670|3676.1|3670.1|3676|3670|1
1606910990000|2020-12-02 12:09:50|3675.6|3669.6|3676|3670|3676|3670|3675.5|3669.5|1
1606911000000|2020-12-02 12:10:00|3676.1|3670.1|3676.5|3670.5|3676.5|3670.5|3676.1|3670.1|0
1606911030000|2020-12-02 12:10:30|||||||||1
1606911050000|2020-12-02 12:10:50|3677|3671|3677.5|3671.5|3677.5|3671.5|3677|3671|2
1606911060000|2020-12-02 12:11:00|3677|3671|3677.5|3671.5|3677.5|3671.5|3677|3671|1
1606911070000|2020-12-02 12:11:10|3677.1|3671.1|3676.5|3670.5|3677.1|3671.1|3676.5|3670.5|2
1606911080000|2020-12-02 12:11:20|3676.6|3670.6|3677|3671|3677|3671|3676.6|3670.6|0
1606911090000|2020-12-02 12:11:30|3677.1|3671.1|3677.5|3671.5|3677.5|3671.5|3677.1|3671.1|0
1606911120000|2020-12-02 12:12:00|3677|3671|3676.5|3670.5|3677.5|3671.5|3676.5|3670.5|5
1606911130000|2020-12-02 12:12:10|3676.1|3670.1|3676|3670|3676.1|3670.1|3676|3670|0
1606911140000|2020-12-02 12:12:20|3675.6|3669.6|3676.5|3670.5|3676.5|3670.5|3675.5|3669.5|0
1606911160000|2020-12-02 12:12:40|3676|3670|3676|3670|3676|3670|3675.5|3669.5|0
1606911170000|2020-12-02 12:12:50|3675.5|3669.5|3675.5|3669.5|3676|3670|3675.5|3669.5|3
1606911180000|2020-12-02 12:13:00|3674.7|3668.7|3674.5|3668.5|3674.7|3668.7|3674.5|3668.5|13
1606911190000|2020-12-02 12:13:10|3674|3668|3674|3668|3674|3668|3674|3668|5
1606911200000|2020-12-02 12:13:20|3674.5|3668.5|3674|3668|3674.5|3668.5|3674|3668|10
1606911210000|2020-12-02 12:13:30|3674.1|3668.1|3674.5|3668.5|3674.5|3668.5|3674.1|3668.1|0
1606911220000|2020-12-02 12:13:40|3674|3668|3674.5|3668.5|3674.5|3668.5|3674|3668|6
1606911230000|2020-12-02 12:13:50|||||||||15
1606911240000|2020-12-02 12:14:00|||||||||15
1606911250000|2020-12-02 12:14:10|||||||||17
1606911260000|2020-12-02 12:14:20|||||||||3
1606911270000|2020-12-02 12:14:30|||||||||12
1606911280000|2020-12-02 12:14:40|||||||||5
1606911300000|2020-12-02 12:15:00|||||||||4
1606911320000|2020-12-02 12:15:20|||||||||2
1606911350000|2020-12-02 12:15:50|3674.6|3668.6|3676|3670|3676.5|3670.5|3674.6|3668.6|1
1606911360000|2020-12-02 12:16:00|3676.1|3670.1|3677.5|3671.5|3677.5|3671.5|3676.1|3670.1|7
1606911380000|2020-12-02 12:16:20|||||||||1
1606911390000|2020-12-02 12:16:30|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|6
1606911400000|2020-12-02 12:16:40|3676|3670|3675.5|3669.5|3676|3670|3675.5|3669.5|0
1606911410000|2020-12-02 12:16:50|3676|3670|3675.5|3669.5|3676|3670|3675.5|3669.5|3
1606911430000|2020-12-02 12:17:10|||||||||1
1606911470000|2020-12-02 12:17:50|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|2
1606911480000|2020-12-02 12:18:00|||||||||2
1606911520000|2020-12-02 12:18:40|3675|3669|3675|3669|3675.5|3669.5|3674.5|3668.5|7
1606911530000|2020-12-02 12:18:50|3675.1|3669.1|3675.5|3669.5|3675.5|3669.5|3674.5|3668.5|4
1606911540000|2020-12-02 12:19:00|3675.6|3669.6|3676|3670|3676|3670|3675.6|3669.6|1
1606911550000|2020-12-02 12:19:10|3676.1|3670.1|3676.5|3670.5|3676.5|3670.5|3676.1|3670.1|0
1606911560000|2020-12-02 12:19:20|||||||||1
1606911570000|2020-12-02 12:19:30|3677|3671|3677.5|3671.5|3677.5|3671.5|3677|3671|7
1606911580000|2020-12-02 12:19:40|3678|3672|3678|3672|3678.1|3672.1|3677.5|3671.5|1
1606911590000|2020-12-02 12:19:50|3677.6|3671.6|3677|3671|3677.6|3671.6|3677|3671|0
1606911610000|2020-12-02 12:20:10|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|0
1606911620000|2020-12-02 12:20:20|3677|3671|3676.5|3670.5|3677|3671|3676.5|3670.5|2
1606911640000|2020-12-02 12:20:40|3676.1|3670.1|3676.5|3670.5|3676.5|3670.5|3676.1|3670.1|0
1606911650000|2020-12-02 12:20:50|3676.1|3670.1|3675.5|3669.5|3676.1|3670.1|3675.5|3669.5|0
1606911660000|2020-12-02 12:21:00|3675.6|3669.6|3676.5|3670.5|3676.5|3670.5|3675.6|3669.6|3
1606911670000|2020-12-02 12:21:10|3676.4|3670.4|3675.5|3669.5|3676.4|3670.4|3674.5|3668.5|8
1606911680000|2020-12-02 12:21:20|3675.1|3669.1|3675.5|3669.5|3675.5|3669.5|3675|3669|0
1606911700000|2020-12-02 12:21:40|3676.5|3670.5|3676|3670|3676.5|3670.5|3675.5|3669.5|22
1606911710000|2020-12-02 12:21:50|3676.5|3670.5|3678.5|3672.5|3678.5|3672.5|3676.5|3670.5|2
1606911720000|2020-12-02 12:22:00|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3
1606911730000|2020-12-02 12:22:10|3679.1|3673.1|3679.5|3673.5|3679.5|3673.5|3679.1|3673.1|1
1606911740000|2020-12-02 12:22:20|3679|3673|3679|3673|3679|3673|3679|3673|2
1606911750000|2020-12-02 12:22:30|3678.5|3672.5|3678.5|3672.5|3679.5|3673.5|3678.5|3672.5|6
1606911760000|2020-12-02 12:22:40|3678.1|3672.1|3676.5|3670.5|3678.1|3672.1|3676.5|3670.5|8
1606911780000|2020-12-02 12:23:00|3677.5|3671.5|3675.5|3669.5|3677.5|3671.5|3675.5|3669.5|24
1606911790000|2020-12-02 12:23:10|3676|3670|3676|3670|3676|3670|3676|3670|1
1606911800000|2020-12-02 12:23:20|3675.5|3669.5|3675.5|3669.5|3676|3670|3675.5|3669.5|0
1606911810000|2020-12-02 12:23:30|3676|3670|3676|3670|3676|3670|3675.5|3669.5|0
1606911820000|2020-12-02 12:23:40|3676.1|3670.1|3675.5|3669.5|3676.5|3670.5|3675.5|3669.5|1
1606911830000|2020-12-02 12:23:50|3676|3670|3676|3670|3676|3670|3676|3670|0
1606911840000|2020-12-02 12:24:00|3676.5|3670.5|3675.5|3669.5|3676.5|3670.5|3675.5|3669.5|3
1606911850000|2020-12-02 12:24:10|3675.6|3669.6|3676|3670|3676|3670|3675.6|3669.6|0
1606911860000|2020-12-02 12:24:20|3675.6|3669.6|3675.5|3669.5|3675.6|3669.6|3675.5|3669.5|0
1606911870000|2020-12-02 12:24:30|3675.6|3669.6|3676|3670|3676.1|3670.1|3675.6|3669.6|4
1606911880000|2020-12-02 12:24:40|3676.1|3670.1|3676|3670|3676.5|3670.5|3676|3670|2
1606911890000|2020-12-02 12:24:50|||||||||1
1606911900000|2020-12-02 12:25:00|3676.5|3670.5|3677|3671|3677|3671|3676|3670|5
1606911910000|2020-12-02 12:25:10|3676.6|3670.6|3676|3670|3677.5|3671.5|3676|3670|10
1606911920000|2020-12-02 12:25:20|3676.1|3670.1|3676|3670|3676.5|3670.5|3676|3670|0
1606911930000|2020-12-02 12:25:30|3676.5|3670.5|3677.5|3671.5|3677.5|3671.5|3676.5|3670.5|4
1606911940000|2020-12-02 12:25:40|3677|3671|3676.6|3670.6|3677|3671|3676.6|3670.6|2
1606911950000|2020-12-02 12:25:50|3676.5|3670.5|3676.5|3670.5|3677.5|3671.5|3676.5|3670.5|3
1606911960000|2020-12-02 12:26:00|3676.6|3670.6|3676.5|3670.5|3677|3671|3676|3670|1
1606911980000|2020-12-02 12:26:20|3676.6|3670.6|3677|3671|3677|3671|3676.6|3670.6|0
1606911990000|2020-12-02 12:26:30|3677.5|3671.5|3678.5|3672.5|3678.5|3672.5|3677.5|3671.5|2
1606912000000|2020-12-02 12:26:40|3678.6|3672.6|3679|3673|3679|3673|3678.6|3672.6|1
1606912010000|2020-12-02 12:26:50|||||||||1
1606912020000|2020-12-02 12:27:00|3678.5|3672.5|3679|3673|3679|3673|3678.5|3672.5|4
1606912030000|2020-12-02 12:27:10|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|3679.5|3673.5|0
1606912040000|2020-12-02 12:27:20|3679.6|3673.6|3679.5|3673.5|3680|3674|3679.5|3673.5|3
1606912050000|2020-12-02 12:27:30|3679|3673|3679|3673|3679|3673|3679|3673|1
1606912070000|2020-12-02 12:27:50|3678.6|3672.6|3678.5|3672.5|3678.6|3672.6|3678.5|3672.5|0
1606912080000|2020-12-02 12:28:00|3678|3672|3678|3672|3678.1|3672.1|3678|3672|6
1606912090000|2020-12-02 12:28:10|3677.5|3671.5|3677|3671|3677.5|3671.5|3677|3671|0
1606912100000|2020-12-02 12:28:20|3677.1|3671.1|3677.5|3671.5|3677.5|3671.5|3677.1|3671.1|0
1606912110000|2020-12-02 12:28:30|3678|3672|3679.5|3673.5|3679.5|3673.5|3678|3672|1
1606912120000|2020-12-02 12:28:40|3679|3673|3679|3673|3679.5|3673.5|3678.5|3672.5|2
1606912140000|2020-12-02 12:29:00|3679.1|3673.1|3679.5|3673.5|3679.5|3673.5|3679.1|3673.1|0
1606912150000|2020-12-02 12:29:10|3679.1|3673.1|3678.5|3672.5|3679.1|3673.1|3678.5|3672.5|0
1606912170000|2020-12-02 12:29:30|3678|3672|3678|3672|3678|3672|3677.5|3671.5|4
1606912180000|2020-12-02 12:29:40|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|14
1606912190000|2020-12-02 12:29:50|3676.6|3670.6|3676.5|3670.5|3676.6|3670.6|3676.5|3670.5|8
1606912200000|2020-12-02 12:30:00|3676.6|3670.6|3676.5|3670.5|3677.5|3671.5|3676.5|3670.5|8
1606912230000|2020-12-02 12:30:30|3676.7|3670.7|3677.5|3671.5|3677.5|3671.5|3676.7|3670.7|3
1606912250000|2020-12-02 12:30:50|3678|3672|3678|3672|3678.5|3672.5|3678|3672|2
1606912260000|2020-12-02 12:31:00|3678.1|3672.1|3678.5|3672.5|3678.5|3672.5|3678|3672|1
1606912270000|2020-12-02 12:31:10|3678.6|3672.6|3679.5|3673.5|3679.5|3673.5|3678.6|3672.6|3
1606912280000|2020-12-02 12:31:20|3678.6|3672.6|3679.5|3673.5|3679.5|3673.5|3678.6|3672.6|8
1606912300000|2020-12-02 12:31:40|3679|3673|3679|3673|3679|3673|3679|3673|1
1606912320000|2020-12-02 12:32:00|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|13
1606912330000|2020-12-02 12:32:10|3677.6|3671.6|3677.5|3671.5|3677.6|3671.6|3677.5|3671.5|30
1606912340000|2020-12-02 12:32:20|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|6
1606912350000|2020-12-02 12:32:30|||||||||6
1606912360000|2020-12-02 12:32:40|||||||||5
1606912370000|2020-12-02 12:32:50|3677.5|3671.5|3676|3670|3677.5|3671.5|3676|3670|4
1606912380000|2020-12-02 12:33:00|3676.1|3670.1|3676|3670|3676.5|3670.5|3676|3670|12
1606912390000|2020-12-02 12:33:10|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|3676.5|3670.5|0
1606912400000|2020-12-02 12:33:20|3676.1|3670.1|3676.5|3670.5|3676.5|3670.5|3676|3670|3
1606912430000|2020-12-02 12:33:50|3676|3670|3675.5|3669.5|3676.5|3670.5|3675.5|3669.5|1
1606912440000|2020-12-02 12:34:00|3675.4|3669.4|3674.5|3668.5|3675.4|3669.4|3674.5|3668.5|19
1606912450000|2020-12-02 12:34:10|3674.6|3668.6|3673.5|3667.5|3675.5|3669.5|3673.5|3667.5|30
1606912460000|2020-12-02 12:34:20|3674.5|3668.5|3674|3668|3674.5|3668.5|3673.5|3667.5|15
1606912470000|2020-12-02 12:34:30|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|3673.5|3667.5|38
1606912480000|2020-12-02 12:34:40|3673.6|3667.6|3674|3668|3674.5|3668.5|3673.6|3667.6|4
1606912490000|2020-12-02 12:34:50|3674.5|3668.5|3675|3669|3675|3669|3674.5|3668.5|2
1606912500000|2020-12-02 12:35:00|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|0
1606912510000|2020-12-02 12:35:10|3674.6|3668.6|3674.5|3668.5|3675|3669|3674.5|3668.5|23
1606912530000|2020-12-02 12:35:30|3674|3668|3673.5|3667.5|3674|3668|3673.5|3667.5|3
1606912540000|2020-12-02 12:35:40|3673|3667|3670.5|3664.5|3673|3667|3670.5|3664.5|38
1606912550000|2020-12-02 12:35:50|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3
1606912560000|2020-12-02 12:36:00|3670.5|3664.5|3670.5|3664.5|3671|3665|3670.5|3664.5|28
1606912570000|2020-12-02 12:36:10|3670.6|3664.6|3670.5|3664.5|3670.6|3664.6|3670.5|3664.5|0
1606912580000|2020-12-02 12:36:20|3670.4|3664.4|3669.5|3663.5|3670.4|3664.4|3669.5|3663.5|23
1606912590000|2020-12-02 12:36:30|||||||||2
1606912600000|2020-12-02 12:36:40|3670|3664|3670.5|3664.5|3670.5|3664.5|3670|3664|15
1606912610000|2020-12-02 12:36:50|3670.1|3664.1|3670.5|3664.5|3670.5|3664.5|3670|3664|2
1606912620000|2020-12-02 12:37:00|3670.6|3664.6|3671|3665|3671.5|3665.5|3670.5|3664.5|3
1606912630000|2020-12-02 12:37:10|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|0
1606912640000|2020-12-02 12:37:20|3672|3666|3671.5|3665.5|3672|3666|3671.5|3665.5|3
1606912650000|2020-12-02 12:37:30|3671|3665|3671|3665|3671|3665|3671|3665|1
1606912660000|2020-12-02 12:37:40|3670.5|3664.5|3672|3666|3672|3666|3670.5|3664.5|1
1606912670000|2020-12-02 12:37:50|3671.6|3665.6|3671.5|3665.5|3672|3666|3671.5|3665.5|1
1606912680000|2020-12-02 12:38:00|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|2
1606912690000|2020-12-02 12:38:10|3670.1|3664.1|3670|3664|3670.1|3664.1|3670|3664|2
1606912710000|2020-12-02 12:38:30|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|2
1606912720000|2020-12-02 12:38:40|||||||||1
1606912730000|2020-12-02 12:38:50|3670|3664|3669.5|3663.5|3670|3664|3669.5|3663.5|0
1606912740000|2020-12-02 12:39:00|3669.4|3663.4|3669|3663|3669.4|3663.4|3668.5|3662.5|6
1606912750000|2020-12-02 12:39:10|3669.1|3663.1|3669.5|3663.5|3669.5|3663.5|3669.1|3663.1|0
1606912790000|2020-12-02 12:39:50|3669.4|3663.4|3668.5|3662.5|3669.4|3663.4|3668.5|3662.5|4
1606912800000|2020-12-02 12:40:00|3669|3663|3669|3663|3669|3663|3669|3663|7
1606912810000|2020-12-02 12:40:10|3668.6|3662.6|3668.5|3662.5|3668.6|3662.6|3668.5|3662.5|2
1606912820000|2020-12-02 12:40:20|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|1
1606912830000|2020-12-02 12:40:30|3668.6|3662.6|3668.5|3662.5|3668.6|3662.6|3668.5|3662.5|2
1606912840000|2020-12-02 12:40:40|3668.7|3662.7|3669|3663|3669.5|3663.5|3668.7|3662.7|3
1606912860000|2020-12-02 12:41:00|3668.5|3662.5|3666.5|3660.5|3668.5|3662.5|3666|3660|44
1606912870000|2020-12-02 12:41:10|3667|3661|3665.5|3659.5|3667|3661|3665.5|3659.5|0
1606912880000|2020-12-02 12:41:20|3665|3659|3665.5|3659.5|3665.5|3659.5|3665|3659|10
1606912890000|2020-12-02 12:41:30|||||||||1
1606912900000|2020-12-02 12:41:40|3666|3660|3665.5|3659.5|3666|3660|3664.5|3658.5|39
1606912910000|2020-12-02 12:41:50|3666|3660|3665.5|3659.5|3666|3660|3664.7|3658.7|21
1606912920000|2020-12-02 12:42:00|3666|3660|3665.5|3659.5|3666|3660|3665.5|3659.5|2
1606912930000|2020-12-02 12:42:10|3666|3660|3666.5|3660.5|3666.5|3660.5|3666|3660|2
1606912940000|2020-12-02 12:42:20|3666.4|3660.4|3666|3660|3666.5|3660.5|3666|3660|3
1606912950000|2020-12-02 12:42:30|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|0
1606912960000|2020-12-02 12:42:40|||||||||1
1606912980000|2020-12-02 12:43:00|3667.5|3661.5|3668|3662|3668|3662|3667.5|3661.5|28
1606912990000|2020-12-02 12:43:10|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|3668.5|3662.5|0
1606913000000|2020-12-02 12:43:20|3668|3662|3668|3662|3668|3662|3667.5|3661.5|11
1606913010000|2020-12-02 12:43:30|3668.4|3662.4|3667.5|3661.5|3668.4|3662.4|3667.5|3661.5|3
1606913020000|2020-12-02 12:43:40|3667|3661|3667|3661|3667|3661|3667|3661|7
1606913030000|2020-12-02 12:43:50|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|0
1606913040000|2020-12-02 12:44:00|3665.5|3659.5|3665|3659|3666.4|3660.4|3665|3659|5
1606913050000|2020-12-02 12:44:10|3665.5|3659.5|3665|3659|3665.5|3659.5|3664.9|3658.9|3
1606913080000|2020-12-02 12:44:40|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|3664.5|3658.5|0
1606913090000|2020-12-02 12:44:50|3665|3659|3665.5|3659.5|3665.5|3659.5|3664.5|3658.5|2
1606913100000|2020-12-02 12:45:00|3665.4|3659.4|3665|3659|3665.5|3659.5|3664.9|3658.9|3
1606913110000|2020-12-02 12:45:10|3665.4|3659.4|3665.5|3659.5|3665.5|3659.5|3665.4|3659.4|0
1606913130000|2020-12-02 12:45:30|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3
1606913150000|2020-12-02 12:45:50|3666.6|3660.6|3668.5|3662.5|3668.5|3662.5|3666.6|3660.6|36
1606913160000|2020-12-02 12:46:00|||||||||2
1606913170000|2020-12-02 12:46:10|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3
1606913180000|2020-12-02 12:46:20|3669.9|3663.9|3669.5|3663.5|3669.9|3663.9|3669.5|3663.5|6
1606913190000|2020-12-02 12:46:30|3669.9|3663.9|3670.5|3664.5|3670.5|3664.5|3669.9|3663.9|4
1606913200000|2020-12-02 12:46:40|||||||||7
1606913210000|2020-12-02 12:46:50|3670.9|3664.9|3671.5|3665.5|3672|3666|3670.9|3664.9|6
1606913220000|2020-12-02 12:47:00|||||||||1
1606913230000|2020-12-02 12:47:10|3670.5|3664.5|3671.5|3665.5|3671.5|3665.5|3670.5|3664.5|7
1606913240000|2020-12-02 12:47:20|||||||||1
1606913260000|2020-12-02 12:47:40|3671|3665|3670.5|3664.5|3671|3665|3670.5|3664.5|3
1606913270000|2020-12-02 12:47:50|3671|3665|3671|3665|3671.5|3665.5|3671|3665|3
1606913280000|2020-12-02 12:48:00|3670.6|3664.6|3670.5|3664.5|3671|3665|3670.5|3664.5|0
1606913290000|2020-12-02 12:48:10|3670|3664|3670|3664|3670|3664|3670|3664|1
1606913300000|2020-12-02 12:48:20|3670.5|3664.5|3669.5|3663.5|3670.5|3664.5|3669.5|3663.5|2
1606913310000|2020-12-02 12:48:30|3670|3664|3670.5|3664.5|3670.5|3664.5|3669.6|3663.6|0
1606913330000|2020-12-02 12:48:50|3671|3665|3671.5|3665.5|3671.5|3665.5|3671|3665|3
1606913340000|2020-12-02 12:49:00|3670.5|3664.5|3671|3665|3671.5|3665.5|3670.5|3664.5|3
1606913350000|2020-12-02 12:49:10|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|0
1606913370000|2020-12-02 12:49:30|3670.6|3664.6|3671.5|3665.5|3671.5|3665.5|3670.6|3664.6|8
1606913380000|2020-12-02 12:49:40|3671.6|3665.6|3670.5|3664.5|3671.6|3665.6|3670.5|3664.5|5
1606913390000|2020-12-02 12:49:50|3670|3664|3669.5|3663.5|3670.5|3664.5|3669.5|3663.5|3
1606913400000|2020-12-02 12:50:00|3669.4|3663.4|3669|3663|3669.4|3663.4|3668.5|3662.5|13
1606913410000|2020-12-02 12:50:10|3669.5|3663.5|3669|3663|3669.5|3663.5|3668.7|3662.7|2
1606913420000|2020-12-02 12:50:20|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|3669.5|3663.5|1
1606913430000|2020-12-02 12:50:30|3670|3664|3670.5|3664.5|3670.5|3664.5|3669.5|3663.5|0
1606913460000|2020-12-02 12:51:00|3671|3665|3671|3665|3671|3665|3671|3665|1
1606913470000|2020-12-02 12:51:10|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670|3664|5
1606913480000|2020-12-02 12:51:20|3670.9|3664.9|3671|3665|3671|3665|3670.9|3664.9|2
1606913490000|2020-12-02 12:51:30|3671.5|3665.5|3671.5|3665.5|3671.9|3665.9|3671.5|3665.5|37
1606913500000|2020-12-02 12:51:40|3671.4|3665.4|3671|3665|3671.4|3665.4|3671|3665|11
1606913510000|2020-12-02 12:51:50|3671.5|3665.5|3671|3665|3672|3666|3671|3665|3
1606913520000|2020-12-02 12:52:00|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|3671.5|3665.5|2
1606913530000|2020-12-02 12:52:10|3671|3665|3671.3|3665.3|3671.5|3665.5|3671|3665|2
1606913540000|2020-12-02 12:52:20|3671.2|3665.2|3670.8|3664.8|3671.2|3665.2|3670.8|3664.8|14
1606913550000|2020-12-02 12:52:30|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3
1606913570000|2020-12-02 12:52:50|3671|3665|3671.9|3665.9|3671.9|3665.9|3671|3665|0
1606913580000|2020-12-02 12:53:00|3671.4|3665.4|3672.4|3666.4|3672.4|3666.4|3671.4|3665.4|5
1606913590000|2020-12-02 12:53:10|3672.3|3666.3|3671.5|3665.5|3672.4|3666.4|3671.5|3665.5|1
1606913600000|2020-12-02 12:53:20|3671.4|3665.4|3671|3665|3671.4|3665.4|3671|3665|0
1606913610000|2020-12-02 12:53:30|3671.5|3665.5|3672.5|3666.5|3672.5|3666.5|3671.5|3665.5|3
1606913620000|2020-12-02 12:53:40|3672|3666|3673|3667|3673|3667|3672|3666|0
1606913630000|2020-12-02 12:53:50|3673.5|3667.5|3674|3668|3674|3668|3673.5|3667.5|0
1606913640000|2020-12-02 12:54:00|3674.5|3668.5|3673.5|3667.5|3675|3669|3673.5|3667.5|4
1606913650000|2020-12-02 12:54:10|3674|3668|3673|3667|3674|3668|3673|3667|2
1606913660000|2020-12-02 12:54:20|3673.4|3667.4|3674|3668|3674|3668|3673.4|3667.4|8
1606913670000|2020-12-02 12:54:30|||||||||1
1606913680000|2020-12-02 12:54:40|||||||||1
1606913690000|2020-12-02 12:54:50|||||||||2
1606913700000|2020-12-02 12:55:00|3674.5|3668.5|3675.5|3669.5|3675.5|3669.5|3674.5|3668.5|15
1606913710000|2020-12-02 12:55:10|3676|3670|3676|3670|3676|3670|3676|3670|7
1606913720000|2020-12-02 12:55:20|3675.9|3669.9|3675|3669|3675.9|3669.9|3675|3669|3
1606913740000|2020-12-02 12:55:40|||||||||30
1606913760000|2020-12-02 12:56:00|3674.9|3668.9|3674|3668|3675|3669|3674|3668|3
1606913770000|2020-12-02 12:56:10|3674.5|3668.5|3675|3669|3675|3669|3674|3668|14
1606913780000|2020-12-02 12:56:20|3674.5|3668.5|3674.5|3668.5|3675|3669|3674.5|3668.5|1
1606913790000|2020-12-02 12:56:30|3674.4|3668.4|3674|3668|3675|3669|3674|3668|5
1606913810000|2020-12-02 12:56:50|3673.9|3667.9|3673.5|3667.5|3673.9|3667.9|3673.5|3667.5|2
1606913820000|2020-12-02 12:57:00|3673.9|3667.9|3673.5|3667.5|3674|3668|3673.5|3667.5|1
1606913830000|2020-12-02 12:57:10|3674|3668|3674|3668|3674|3668|3674|3668|1
1606913840000|2020-12-02 12:57:20|3675|3669|3674|3668|3675|3669|3674|3668|3
1606913860000|2020-12-02 12:57:40|3673|3667|3673|3667|3673|3667|3673|3667|11
1606913880000|2020-12-02 12:58:00|3672|3666|3672|3666|3672|3666|3672|3666|4
1606913890000|2020-12-02 12:58:10|3671.9|3665.9|3671.5|3665.5|3672|3666|3671.5|3665.5|6
1606913900000|2020-12-02 12:58:20|3671|3665|3671|3665|3671|3665|3671|3665|0
1606913910000|2020-12-02 12:58:30|3671.5|3665.5|3672|3666|3672|3666|3671.5|3665.5|1
1606913920000|2020-12-02 12:58:40|3671.9|3665.9|3670.5|3664.5|3672|3666|3670|3664|7
1606913930000|2020-12-02 12:58:50|3670|3664|3670.3|3664.3|3670.8|3664.8|3669.8|3663.8|1
1606913940000|2020-12-02 12:59:00|3669.9|3663.9|3669.8|3663.8|3670.8|3664.8|3669.8|3663.8|3
1606913950000|2020-12-02 12:59:10|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|3669.3|3663.3|2
1606913960000|2020-12-02 12:59:20|3669.4|3663.4|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|2
1606913990000|2020-12-02 12:59:50|3669.3|3663.3|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|5
1606914000000|2020-12-02 13:00:00|3669.3|3663.3|3667.8|3661.8|3669.3|3663.3|3667.8|3661.8|11
1606914010000|2020-12-02 13:00:10|3668.3|3662.3|3668.8|3662.8|3668.8|3662.8|3668.3|3662.3|5
1606914020000|2020-12-02 13:00:20|3669.3|3663.3|3669.8|3663.8|3669.8|3663.8|3669.3|3663.3|4
1606914030000|2020-12-02 13:00:30|3669.3|3663.3|3667.8|3661.8|3669.3|3663.3|3667.8|3661.8|28
1606914060000|2020-12-02 13:01:00|3667.7|3661.7|3666.8|3660.8|3667.8|3661.8|3666.8|3660.8|16
1606914070000|2020-12-02 13:01:10|3666.3|3660.3|3666.8|3660.8|3666.8|3660.8|3666.3|3660.3|7
1606914080000|2020-12-02 13:01:20|3666.4|3660.4|3666.3|3660.3|3666.4|3660.4|3666.3|3660.3|0
1606914090000|2020-12-02 13:01:30|3666.4|3660.4|3666.8|3660.8|3666.8|3660.8|3666.4|3660.4|1
1606914100000|2020-12-02 13:01:40|3667.3|3661.3|3667.8|3661.8|3667.8|3661.8|3667.3|3661.3|4
1606914110000|2020-12-02 13:01:50|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|25
1606914120000|2020-12-02 13:02:00|||||||||1
1606914130000|2020-12-02 13:02:10|3668.7|3662.7|3667.8|3661.8|3668.7|3662.7|3667.8|3661.8|12
1606914140000|2020-12-02 13:02:20|3668|3662|3667.8|3661.8|3668|3662|3667.8|3661.8|4
1606914160000|2020-12-02 13:02:40|||||||||1
1606914170000|2020-12-02 13:02:50|3667.7|3661.7|3667.3|3661.3|3667.7|3661.7|3666.8|3660.8|3
1606914180000|2020-12-02 13:03:00|3666.9|3660.9|3667.3|3661.3|3667.3|3661.3|3666.8|3660.8|2
1606914190000|2020-12-02 13:03:10|3666.9|3660.9|3666.8|3660.8|3667.3|3661.3|3666.8|3660.8|0
1606914230000|2020-12-02 13:03:50|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|2
1606914240000|2020-12-02 13:04:00|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|3667.8|3661.8|0
1606914250000|2020-12-02 13:04:10|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|3666.8|3660.8|8
1606914260000|2020-12-02 13:04:20|||||||||5
1606914270000|2020-12-02 13:04:30|||||||||1
1606914290000|2020-12-02 13:04:50|3666.3|3660.3|3665.8|3659.8|3666.3|3660.3|3665.8|3659.8|3
1606914300000|2020-12-02 13:05:00|3665.3|3659.3|3664.8|3658.8|3665.3|3659.3|3664.8|3658.8|3
1606914310000|2020-12-02 13:05:10|3665.3|3659.3|3663.8|3657.8|3665.3|3659.3|3663.8|3657.8|11
1606914320000|2020-12-02 13:05:20|3663.9|3657.9|3664.8|3658.8|3664.8|3658.8|3663.9|3657.9|10
1606914330000|2020-12-02 13:05:30|||||||||7
1606914340000|2020-12-02 13:05:40|||||||||29
1606914350000|2020-12-02 13:05:50|3664.3|3658.3|3662.8|3656.8|3664.3|3658.3|3662.8|3656.8|21
1606914360000|2020-12-02 13:06:00|3663.3|3657.3|3663.8|3657.8|3663.8|3657.8|3663.3|3657.3|10
1606914370000|2020-12-02 13:06:10|3664.3|3658.3|3663.8|3657.8|3664.3|3658.3|3663.8|3657.8|7
1606914380000|2020-12-02 13:06:20|||||||||2
1606914390000|2020-12-02 13:06:30|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|3664.8|3658.8|2
1606914410000|2020-12-02 13:06:50|3664.9|3658.9|3665.8|3659.8|3665.8|3659.8|3664.9|3658.9|9
1606914420000|2020-12-02 13:07:00|3666.3|3660.3|3666.3|3660.3|3666.3|3660.3|3665.8|3659.8|9
1606914430000|2020-12-02 13:07:10|3666.8|3660.8|3667.3|3661.3|3667.3|3661.3|3665.8|3659.8|9
1606914440000|2020-12-02 13:07:20|3667.8|3661.8|3667.3|3661.3|3667.8|3661.8|3666.3|3660.3|11
1606914450000|2020-12-02 13:07:30|3666.9|3660.9|3666.3|3660.3|3667.8|3661.8|3666.3|3660.3|36
1606914460000|2020-12-02 13:07:40|3666.4|3660.4|3664.8|3658.8|3666.4|3660.4|3664.8|3658.8|5
1606914470000|2020-12-02 13:07:50|3665.3|3659.3|3666.8|3660.8|3666.8|3660.8|3665.3|3659.3|2
1606914480000|2020-12-02 13:08:00|||||||||3
1606914490000|2020-12-02 13:08:10|3666.5|3660.5|3666.5|3660.5|3666.5|3660.5|3665.5|3659.5|23
1606914510000|2020-12-02 13:08:30|3668|3662|3668.5|3662.5|3669|3663|3667.5|3661.5|8
1606914520000|2020-12-02 13:08:40|3669|3663|3668.5|3662.5|3669|3663|3668.5|3662.5|1
1606914530000|2020-12-02 13:08:50|3668.6|3662.6|3668.5|3662.5|3669|3663|3668.5|3662.5|0
1606914540000|2020-12-02 13:09:00|3668.6|3662.6|3669.5|3663.5|3669.5|3663.5|3668.6|3662.6|6
1606914550000|2020-12-02 13:09:10|||||||||1
1606914560000|2020-12-02 13:09:20|3669.6|3663.6|3670.5|3664.5|3670.5|3664.5|3669.6|3663.6|16
1606914570000|2020-12-02 13:09:30|3670.4|3664.4|3669.5|3663.5|3670.4|3664.4|3669.5|3663.5|13
1606914590000|2020-12-02 13:09:50|||||||||3
1606914600000|2020-12-02 13:10:00|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|2
1606914610000|2020-12-02 13:10:10|3670|3664|3670|3664|3670.5|3664.5|3670|3664|5
1606914620000|2020-12-02 13:10:20|3669.5|3663.5|3669.5|3663.5|3670.5|3664.5|3669.5|3663.5|3
1606914630000|2020-12-02 13:10:30|3669.6|3663.6|3670|3664|3670.5|3664.5|3669.6|3663.6|3
1606914640000|2020-12-02 13:10:40|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|3670.5|3664.5|1
1606914660000|2020-12-02 13:11:00|3671|3665|3671.5|3665.5|3671.5|3665.5|3671|3665|6
1606914670000|2020-12-02 13:11:10|3671.3|3665.3|3670.3|3664.3|3671.3|3665.3|3670.3|3664.3|8
1606914700000|2020-12-02 13:11:40|3670.4|3664.4|3670.3|3664.3|3670.4|3664.4|3670.3|3664.3|1
1606914710000|2020-12-02 13:11:50|3670.8|3664.8|3670.8|3664.8|3671.3|3665.3|3670.3|3664.3|5
1606914720000|2020-12-02 13:12:00|3670.9|3664.9|3671.3|3665.3|3671.8|3665.8|3670.8|3664.8|7
1606914730000|2020-12-02 13:12:10|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|3670.8|3664.8|14
1606914740000|2020-12-02 13:12:20|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|3671.3|3665.3|0
1606914750000|2020-12-02 13:12:30|3670.8|3664.8|3671.3|3665.3|3671.3|3665.3|3670.8|3664.8|4
1606914760000|2020-12-02 13:12:40|3671.8|3665.8|3671.3|3665.3|3671.8|3665.8|3671.3|3665.3|2
1606914770000|2020-12-02 13:12:50|3672.3|3666.3|3672.3|3666.3|3672.3|3666.3|3671.8|3665.8|3
1606914780000|2020-12-02 13:13:00|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|3672.4|3666.4|5
1606914790000|2020-12-02 13:13:10|3672.3|3666.3|3673.2|3667.2|3673.2|3667.2|3672.3|3666.3|4
1606914800000|2020-12-02 13:13:20|3673.1|3667.1|3671.7|3665.7|3673.1|3667.1|3671.7|3665.7|15
1606914810000|2020-12-02 13:13:30|3672.2|3666.2|3672.2|3666.2|3672.2|3666.2|3672.1|3666.1|0
1606914820000|2020-12-02 13:13:40|3672.6|3666.6|3672.2|3666.2|3672.7|3666.7|3672.2|3666.2|1
1606914830000|2020-12-02 13:13:50|3672.3|3666.3|3672.2|3666.2|3672.7|3666.7|3672.2|3666.2|1
1606914840000|2020-12-02 13:14:00|3671.8|3665.8|3670.7|3664.7|3671.8|3665.8|3670.7|3664.7|2
1606914850000|2020-12-02 13:14:10|3671.2|3665.2|3671.7|3665.7|3671.7|3665.7|3671.2|3665.2|0
1606914860000|2020-12-02 13:14:20|||||||||1
1606914870000|2020-12-02 13:14:30|3671.6|3665.6|3671.2|3665.2|3671.6|3665.6|3671.2|3665.2|1
1606914890000|2020-12-02 13:14:50|3671.3|3665.3|3669.7|3663.7|3671.3|3665.3|3669.3|3663.3|17
1606914900000|2020-12-02 13:15:00|3669.8|3663.8|3669.7|3663.7|3670.2|3664.2|3669.7|3663.7|3
1606914910000|2020-12-02 13:15:10|3669.3|3663.3|3667.8|3661.8|3669.3|3663.3|3667.8|3661.8|16
1606914920000|2020-12-02 13:15:20|3667.9|3661.9|3668.3|3662.3|3668.8|3662.8|3667.9|3661.9|5
1606914930000|2020-12-02 13:15:30|3668.8|3662.8|3668.2|3662.2|3668.8|3662.8|3667.8|3661.8|1
1606914940000|2020-12-02 13:15:40|3668.1|3662.1|3667.8|3661.8|3668.2|3662.2|3667.8|3661.8|2
1606914950000|2020-12-02 13:15:50|3668.2|3662.2|3667.8|3661.8|3668.2|3662.2|3667.8|3661.8|1
1606914960000|2020-12-02 13:16:00|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|3667.3|3661.3|1
1606914970000|2020-12-02 13:16:10|3667.8|3661.8|3668.2|3662.2|3668.2|3662.2|3667.7|3661.7|6
1606914980000|2020-12-02 13:16:20|3668.7|3662.7|3668.6|3662.6|3669.1|3663.1|3668.6|3662.6|6
1606915000000|2020-12-02 13:16:40|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|3668.1|3662.1|0
1606915010000|2020-12-02 13:16:50|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|3667.1|3661.1|2
1606915020000|2020-12-02 13:17:00|3667.2|3661.2|3667.1|3661.1|3668.1|3662.1|3667.1|3661.1|3
1606915030000|2020-12-02 13:17:10|3666.7|3660.7|3666.6|3660.6|3667.1|3661.1|3666.6|3660.6|3
1606915050000|2020-12-02 13:17:30|3665.7|3659.7|3665.2|3659.2|3665.7|3659.7|3665.2|3659.2|2
1606915060000|2020-12-02 13:17:40|3664.8|3658.8|3664.8|3658.8|3665.2|3659.2|3664.8|3658.8|7
1606915070000|2020-12-02 13:17:50|3665.2|3659.2|3665.2|3659.2|3665.2|3659.2|3664.3|3658.3|3
1606915080000|2020-12-02 13:18:00|3665.6|3659.6|3665.2|3659.2|3665.6|3659.6|3665.2|3659.2|0
1606915090000|2020-12-02 13:18:10|3664.8|3658.8|3665.7|3659.7|3665.7|3659.7|3664.8|3658.8|3
1606915100000|2020-12-02 13:18:20|3665.3|3659.3|3665.7|3659.7|3665.7|3659.7|3665.2|3659.2|2
1606915110000|2020-12-02 13:18:30|3666.1|3660.1|3665.2|3659.2|3666.1|3660.1|3665.2|3659.2|1
1606915120000|2020-12-02 13:18:40|3665.5|3659.5|3666|3660|3666|3660|3665.5|3659.5|31
1606915130000|2020-12-02 13:18:50|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|3666.4|3660.4|1
1606915140000|2020-12-02 13:19:00|3666.8|3660.8|3667.9|3661.9|3667.9|3661.9|3666.8|3660.8|1
1606915150000|2020-12-02 13:19:10|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|3
1606915170000|2020-12-02 13:19:30|3668|3662|3668.4|3662.4|3668.4|3662.4|3667.9|3661.9|0
1606915180000|2020-12-02 13:19:40|3668.5|3662.5|3668.9|3662.9|3669.4|3663.4|3668.4|3662.4|3
1606915190000|2020-12-02 13:19:50|3669|3663|3669.9|3663.9|3669.9|3663.9|3669|3663|4
1606915200000|2020-12-02 13:20:00|3670|3664|3670.9|3664.9|3670.9|3664.9|3670|3664|4
1606915210000|2020-12-02 13:20:10|3670.4|3664.4|3669.9|3663.9|3670.9|3664.9|3669.9|3663.9|25
1606915220000|2020-12-02 13:20:20|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|3669.4|3663.4|0
1606915230000|2020-12-02 13:20:30|3669.8|3663.8|3670.6|3664.6|3670.9|3664.9|3669.8|3663.8|1
1606915240000|2020-12-02 13:20:40|3671.5|3665.5|3671.6|3665.6|3672.1|3666.1|3671.5|3665.5|12
1606915250000|2020-12-02 13:20:50|3671.5|3665.5|3671.1|3665.1|3671.5|3665.5|3671.1|3665.1|9
1606915270000|2020-12-02 13:21:10|3671.2|3665.2|3671.1|3665.1|3671.6|3665.6|3671.1|3665.1|1
1606915280000|2020-12-02 13:21:20|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|1
1606915290000|2020-12-02 13:21:30|3670.8|3664.8|3670.6|3664.6|3670.9|3664.9|3670.4|3664.4|3
1606915300000|2020-12-02 13:21:40|3671.1|3665.1|3670.6|3664.6|3671.1|3665.1|3670.6|3664.6|0
1606915310000|2020-12-02 13:21:50|3669.6|3663.6|3670.5|3664.5|3670.5|3664.5|3669.6|3663.6|3
1606915320000|2020-12-02 13:22:00|3670.6|3664.6|3669.6|3663.6|3670.6|3664.6|3669.6|3663.6|25
1606915350000|2020-12-02 13:22:30|3669.8|3663.8|3670.1|3664.1|3670.1|3664.1|3669.6|3663.6|2
1606915360000|2020-12-02 13:22:40|3670.2|3664.2|3670.1|3664.1|3670.2|3664.2|3670.1|3664.1|2
1606915370000|2020-12-02 13:22:50|3669.7|3663.7|3670.9|3664.9|3670.9|3664.9|3669.6|3663.6|0
1606915380000|2020-12-02 13:23:00|3670.5|3664.5|3670.5|3664.5|3670.9|3664.9|3670|3664|5
1606915390000|2020-12-02 13:23:10|3670|3664|3669.5|3663.5|3670|3664|3669.5|3663.5|0
1606915400000|2020-12-02 13:23:20|3669|3663|3669.5|3663.5|3669.5|3663.5|3669|3663|7
1606915410000|2020-12-02 13:23:30|3669|3663|3669|3663|3669|3663|3669|3663|0
1606915420000|2020-12-02 13:23:40|3669.1|3663.1|3670|3664|3670|3664|3669.1|3663.1|0
1606915430000|2020-12-02 13:23:50|3669.1|3663.1|3669.5|3663.5|3670|3664|3669.1|3663.1|9
1606915440000|2020-12-02 13:24:00|||||||||2
1606915460000|2020-12-02 13:24:20|||||||||3
1606915470000|2020-12-02 13:24:30|3670|3664|3670.5|3664.5|3670.5|3664.5|3670|3664|1
1606915480000|2020-12-02 13:24:40|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|3670.9|3664.9|0
1606915490000|2020-12-02 13:24:50|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3671.4|3665.4|3
1606915500000|2020-12-02 13:25:00|3671.8|3665.8|3672.3|3666.3|3672.8|3666.8|3671.8|3665.8|2
1606915510000|2020-12-02 13:25:10|3671.9|3665.9|3672.8|3666.8|3672.8|3666.8|3671.9|3665.9|1
1606915520000|2020-12-02 13:25:20|3672.3|3666.3|3672.3|3666.3|3672.8|3666.8|3672.3|3666.3|4
1606915530000|2020-12-02 13:25:30|3672.8|3666.8|3672.8|3666.8|3672.8|3666.8|3672.3|3666.3|1
1606915540000|2020-12-02 13:25:40|3672.3|3666.3|3672.8|3666.8|3672.8|3666.8|3672.3|3666.3|1
1606915550000|2020-12-02 13:25:50|||||||||1
1606915560000|2020-12-02 13:26:00|3673.7|3667.7|3672.8|3666.8|3673.7|3667.7|3672.8|3666.8|6
1606915570000|2020-12-02 13:26:10|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3672.8|3666.8|5
1606915590000|2020-12-02 13:26:30|3673.8|3667.8|3673.7|3667.7|3674.2|3668.2|3673.7|3667.7|3
1606915600000|2020-12-02 13:26:40|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|4
1606915610000|2020-12-02 13:26:50|3673.3|3667.3|3673.7|3667.7|3673.7|3667.7|3673.3|3667.3|0
1606915620000|2020-12-02 13:27:00|3674.6|3668.6|3674.5|3668.5|3674.6|3668.6|3674.2|3668.2|5
1606915630000|2020-12-02 13:27:10|3675|3669|3674.5|3668.5|3675|3669|3674|3668|2
1606915640000|2020-12-02 13:27:20|3674|3668|3675|3669|3675|3669|3674|3668|0
1606915650000|2020-12-02 13:27:30|3674.5|3668.5|3675|3669|3675.5|3669.5|3674.5|3668.5|5
1606915660000|2020-12-02 13:27:40|3674.5|3668.5|3675|3669|3675|3669|3674.5|3668.5|4
1606915670000|2020-12-02 13:27:50|||||||||5
1606915680000|2020-12-02 13:28:00|3674.5|3668.5|3675|3669|3675|3669|3674.5|3668.5|4
1606915690000|2020-12-02 13:28:10|||||||||2
1606915700000|2020-12-02 13:28:20|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|5
1606915710000|2020-12-02 13:28:30|3674|3668|3674|3668|3674.1|3668.1|3674|3668|1
1606915740000|2020-12-02 13:29:00|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|6
1606915750000|2020-12-02 13:29:10|3675|3669|3675|3669|3675|3669|3675|3669|4
1606915760000|2020-12-02 13:29:20|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|3674.5|3668.5|1
1606915770000|2020-12-02 13:29:30|3675|3669|3675|3669|3675|3669|3675|3669|2
1606915780000|2020-12-02 13:29:40|3674.5|3668.5|3675|3669|3675|3669|3674.5|3668.5|1
1606915790000|2020-12-02 13:29:50|3674.5|3668.5|3675|3669|3675.5|3669.5|3674.5|3668.5|16
1606915800000|2020-12-02 13:30:00|3675.1|3669.1|3675.5|3669.5|3675.9|3669.9|3675|3669|23
1606915810000|2020-12-02 13:30:10|3675.4|3669.4|3675.5|3669.5|3675.9|3669.9|3675.4|3669.4|10
1606915820000|2020-12-02 13:30:20|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|3675.4|3669.4|0
1606915830000|2020-12-02 13:30:30|||||||||22
1606915850000|2020-12-02 13:30:50|||||||||1
1606915860000|2020-12-02 13:31:00|3675.5|3669.5|3675.4|3669.4|3675.5|3669.5|3675.4|3669.4|15
1606915870000|2020-12-02 13:31:10|3675.5|3669.5|3675.5|3669.5|3676.5|3670.5|3675.5|3669.5|8
1606915880000|2020-12-02 13:31:20|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3674.7|3668.7|3
1606915900000|2020-12-02 13:31:40|3674.8|3668.8|3674.9|3668.9|3674.9|3668.9|3674.3|3668.3|6
1606915910000|2020-12-02 13:31:50|||||||||14
1606915920000|2020-12-02 13:32:00|||||||||8
1606915930000|2020-12-02 13:32:10|3674.5|3668.5|3675|3669|3675|3669|3674.1|3668.1|6
1606915940000|2020-12-02 13:32:20|3675.1|3669.1|3674.7|3668.7|3675.1|3669.1|3674.2|3668.2|2
1606915950000|2020-12-02 13:32:30|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|3674.2|3668.2|0
1606915960000|2020-12-02 13:32:40|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|3676.3|3670.3|18
1606915970000|2020-12-02 13:32:50|3675.5|3669.5|3675.9|3669.9|3676.4|3670.4|3675.5|3669.5|6
1606915980000|2020-12-02 13:33:00|3675.5|3669.5|3676.3|3670.3|3676.3|3670.3|3675.5|3669.5|4
1606915990000|2020-12-02 13:33:10|3677.2|3671.2|3677.7|3671.7|3678.2|3672.2|3677.2|3671.2|13
1606916000000|2020-12-02 13:33:20|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|3678.2|3672.2|0
1606916010000|2020-12-02 13:33:30|||||||||12
1606916020000|2020-12-02 13:33:40|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|3677.7|3671.7|1
1606916030000|2020-12-02 13:33:50|3678.2|3672.2|3678.2|3672.2|3678.7|3672.7|3678.2|3672.2|5
1606916040000|2020-12-02 13:34:00|3679.3|3673.3|3678.5|3672.5|3679.3|3673.3|3678.5|3672.5|10
1606916060000|2020-12-02 13:34:20|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|3677.5|3671.5|10
1606916070000|2020-12-02 13:34:30|3676.6|3670.6|3675.6|3669.6|3676.6|3670.6|3675.6|3669.6|5
1606916080000|2020-12-02 13:34:40|3676.1|3670.1|3675.1|3669.1|3676.1|3670.1|3675.1|3669.1|2
1606916090000|2020-12-02 13:34:50|3675.2|3669.2|3675.6|3669.6|3676.1|3670.1|3675.1|3669.1|0
1606916100000|2020-12-02 13:35:00|3675.1|3669.1|3676.6|3670.6|3676.6|3670.6|3675.1|3669.1|6
1606916110000|2020-12-02 13:35:10|3676.1|3670.1|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|10
1606916120000|2020-12-02 13:35:20|3676.6|3670.6|3676.1|3670.1|3676.6|3670.6|3676.1|3670.1|0
1606916130000|2020-12-02 13:35:30|3676.2|3670.2|3678.3|3672.3|3678.3|3672.3|3676.2|3670.2|5
1606916140000|2020-12-02 13:35:40|3678.2|3672.2|3677.8|3671.8|3678.2|3672.2|3677.8|3671.8|0
1606916150000|2020-12-02 13:35:50|||||||||1
1606916160000|2020-12-02 13:36:00|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3678.3|3672.3|3
1606916170000|2020-12-02 13:36:10|3678.8|3672.8|3678.8|3672.8|3680.3|3674.3|3678.8|3672.8|6
1606916180000|2020-12-02 13:36:20|3679.2|3673.2|3679.3|3673.3|3679.8|3673.8|3679.2|3673.2|0
1606916190000|2020-12-02 13:36:30|3679.7|3673.7|3680.3|3674.3|3680.8|3674.8|3679.7|3673.7|4
1606916200000|2020-12-02 13:36:40|3680.7|3674.7|3683.3|3677.3|3684.3|3678.3|3680.7|3674.7|52
1606916210000|2020-12-02 13:36:50|3683.2|3677.2|3682.8|3676.8|3683.2|3677.2|3682.8|3676.8|2
1606916220000|2020-12-02 13:37:00|3683.8|3677.8|3683.9|3677.9|3684.4|3678.4|3683.8|3677.8|16
1606916230000|2020-12-02 13:37:10|3684|3678|3684.9|3678.9|3685.4|3679.4|3684|3678|8
1606916240000|2020-12-02 13:37:20|3685|3679|3686|3680|3686|3680|3685|3679|6
1606916250000|2020-12-02 13:37:30|||||||||4
1606916260000|2020-12-02 13:37:40|||||||||18
1606916270000|2020-12-02 13:37:50|||||||||2
1606916280000|2020-12-02 13:38:00|3687|3681|3688|3682|3688|3682|3687|3681|11
1606916290000|2020-12-02 13:38:10|||||||||1
1606916300000|2020-12-02 13:38:20|3690|3684|3690|3684|3690|3684|3690|3684|13
1606916310000|2020-12-02 13:38:30|3689|3683|3689|3683|3689.5|3683.5|3689|3683|26
1606916320000|2020-12-02 13:38:40|3689.8|3683.8|3688.5|3682.5|3690|3684|3688.5|3682.5|14
1606916330000|2020-12-02 13:38:50|3688.9|3682.9|3689|3683|3689.5|3683.5|3688|3682|2
1606916340000|2020-12-02 13:39:00|||||||||1
1606916350000|2020-12-02 13:39:10|3688.9|3682.9|3690|3684|3690|3684|3688.9|3682.9|17
1606916360000|2020-12-02 13:39:20|||||||||9
1606916370000|2020-12-02 13:39:30|3690.1|3684.1|3691|3685|3691|3685|3690.1|3684.1|5
1606916380000|2020-12-02 13:39:40|3690.5|3684.5|3690|3684|3691|3685|3690|3684|23
1606916390000|2020-12-02 13:39:50|||||||||3
1606916400000|2020-12-02 13:40:00|3689.5|3683.5|3690|3684|3690|3684|3689.5|3683.5|1
1606916410000|2020-12-02 13:40:10|3689.5|3683.5|3691|3685|3691|3685|3689|3683|31
1606916420000|2020-12-02 13:40:20|||||||||7
1606916430000|2020-12-02 13:40:30|||||||||2
1606916440000|2020-12-02 13:40:40|3692|3686|3693|3687|3693|3687|3692|3686|45
1606916450000|2020-12-02 13:40:50|3694|3688|3694|3688|3694|3688|3693|3687|12
1606916460000|2020-12-02 13:41:00|||||||||10
1606916470000|2020-12-02 13:41:10|3693.1|3687.1|3695|3689|3695|3689|3693.1|3687.1|9
1606916480000|2020-12-02 13:41:20|3696|3690|3695|3689|3696|3690|3695|3689|17
1606916490000|2020-12-02 13:41:30|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|3695.5|3689.5|7
1606916500000|2020-12-02 13:41:40|3695.9|3689.9|3697|3691|3697|3691|3695.9|3689.9|4
1606916510000|2020-12-02 13:41:50|3696.8|3690.8|3697|3691|3697|3691|3696.5|3690.5|6
1606916520000|2020-12-02 13:42:00|3696.5|3690.5|3698|3692|3698|3692|3696|3690|16
1606916530000|2020-12-02 13:42:10|3699|3693|3699|3693|3699|3693|3698.9|3692.9|4
1606916540000|2020-12-02 13:42:20|3700|3694|3699.5|3693.5|3700|3694|3699|3693|16
1606916550000|2020-12-02 13:42:30|3700|3694|3699|3693|3700|3694|3699|3693|5
1606916560000|2020-12-02 13:42:40|3699.8|3693.8|3700|3694|3700.5|3694.5|3699.8|3693.8|9
1606916570000|2020-12-02 13:42:50|3700.4|3694.4|3699.5|3693.5|3700.5|3694.5|3699.5|3693.5|2
1606916580000|2020-12-02 13:43:00|3699.4|3693.4|3699|3693|3699.4|3693.4|3699|3693|5
1606916590000|2020-12-02 13:43:10|3698.8|3692.8|3696.5|3690.5|3699|3693|3696.5|3690.5|24
1606916600000|2020-12-02 13:43:20|3696|3690|3695|3689|3697|3691|3695|3689|10
1606916610000|2020-12-02 13:43:30|3696|3690|3695.5|3689.5|3696|3690|3695|3689|2
1606916620000|2020-12-02 13:43:40|3695|3689|3694.5|3688.5|3695.8|3689.8|3694.5|3688.5|3
1606916630000|2020-12-02 13:43:50|3695|3689|3695|3689|3695|3689|3695|3689|0
1606916640000|2020-12-02 13:44:00|3694.5|3688.5|3695.5|3689.5|3696|3690|3694|3688|28
1606916650000|2020-12-02 13:44:10|3695.9|3689.9|3694.5|3688.5|3696|3690|3694.5|3688.5|5
1606916660000|2020-12-02 13:44:20|3694.4|3688.4|3694.9|3688.9|3694.9|3688.9|3694|3688|1
1606916670000|2020-12-02 13:44:30|3695|3689|3696.5|3690.5|3696.5|3690.5|3695|3689|7
1606916680000|2020-12-02 13:44:40|3696|3690|3697|3691|3697|3691|3696|3690|4
1606916690000|2020-12-02 13:44:50|3696|3690|3696|3690|3696.5|3690.5|3696|3690|33
1606919400000|2020-12-02 14:30:00|3685|3679|3685.9|3679.9|3689.9|3683.9|3683.9|3677.9|229
1606919410000|2020-12-02 14:30:10|3686.9|3680.9|3684.9|3678.9|3688.4|3682.4|3684.4|3678.4|47
1606919420000|2020-12-02 14:30:20|3685|3679|3686.6|3680.6|3687.1|3681.1|3682.9|3676.9|59
1606919430000|2020-12-02 14:30:30|3687|3681|3684.1|3678.1|3687.1|3681.1|3684.1|3678.1|22
1606919440000|2020-12-02 14:30:40|3684|3678|3683.1|3677.1|3684|3678|3681.1|3675.1|78
1606919450000|2020-12-02 14:30:50|3684.1|3678.1|3686.6|3680.6|3686.6|3680.6|3683.5|3677.5|46
1606919460000|2020-12-02 14:31:00|3686.1|3680.1|3684.1|3678.1|3686.1|3680.1|3682.1|3676.1|34
1606919470000|2020-12-02 14:31:10|3684.6|3678.6|3679.1|3673.1|3684.6|3678.6|3679.1|3673.1|15
1606919480000|2020-12-02 14:31:20|3679.9|3673.9|3680.1|3674.1|3682|3676|3679.2|3673.2|50
1606919490000|2020-12-02 14:31:30|3680.6|3674.6|3681.6|3675.6|3682.1|3676.1|3680.6|3674.6|13
1606919500000|2020-12-02 14:31:40|3681.5|3675.5|3684.4|3678.4|3684.4|3678.4|3681.1|3675.1|17
1606919510000|2020-12-02 14:31:50|3684.8|3678.8|3683.9|3677.9|3684.9|3678.9|3683.9|3677.9|10
1606919520000|2020-12-02 14:32:00|3684.4|3678.4|3683.9|3677.9|3684.4|3678.4|3683|3677|21
1606919530000|2020-12-02 14:32:10|3683.4|3677.4|3682.5|3676.5|3683.4|3677.4|3681.1|3675.1|18
1606919540000|2020-12-02 14:32:20|3682.9|3676.9|3683.4|3677.4|3685.3|3679.3|3682.9|3676.9|23
1606919550000|2020-12-02 14:32:30|3683|3677|3681.6|3675.6|3683.9|3677.9|3681.6|3675.6|7
1606919560000|2020-12-02 14:32:40|3681.5|3675.5|3681.1|3675.1|3681.6|3675.6|3680.6|3674.6|16
1606919570000|2020-12-02 14:32:50|3680.6|3674.6|3682.5|3676.5|3682.9|3676.9|3680.5|3674.5|45
1606919580000|2020-12-02 14:33:00|3682.9|3676.9|3682.5|3676.5|3683.4|3677.4|3682.1|3676.1|14
1606919590000|2020-12-02 14:33:10|3680.3|3674.3|3677.1|3671.1|3680.3|3674.3|3677.1|3671.1|86
1606919600000|2020-12-02 14:33:20|3677|3671|3679.5|3673.5|3679.5|3673.5|3677|3671|30
1606919610000|2020-12-02 14:33:30|3679|3673|3678|3672|3679|3673|3677|3671|17
1606919620000|2020-12-02 14:33:40|3677.5|3671.5|3676.6|3670.6|3678|3672|3676.1|3670.1|62
1606919630000|2020-12-02 14:33:50|3676.1|3670.1|3673.8|3667.8|3677|3671|3673.7|3667.7|66
1606919640000|2020-12-02 14:34:00|3673.7|3667.7|3675.1|3669.1|3675.1|3669.1|3673.3|3667.3|43
1606919650000|2020-12-02 14:34:10|3675.2|3669.2|3676.1|3670.1|3676.1|3670.1|3675.2|3669.2|5
1606919660000|2020-12-02 14:34:20|3675.6|3669.6|3676.1|3670.1|3676.1|3670.1|3675.6|3669.6|33
1606919670000|2020-12-02 14:34:30|3675.2|3669.2|3675.6|3669.6|3677.5|3671.5|3675.2|3669.2|60
1606919680000|2020-12-02 14:34:40|3676.1|3670.1|3679|3673|3679|3673|3676.1|3670.1|31
1606919690000|2020-12-02 14:34:50|3678.6|3672.6|3675.1|3669.1|3679|3673|3675.1|3669.1|30
1606919700000|2020-12-02 14:35:00|3674.7|3668.7|3676.6|3670.6|3676.6|3670.6|3674.2|3668.2|52
1606919710000|2020-12-02 14:35:10|3676.1|3670.1|3678|3672|3678|3672|3676.1|3670.1|16
1606919720000|2020-12-02 14:35:20|3678.9|3672.9|3679|3673|3680|3674|3678.5|3672.5|26
1606919730000|2020-12-02 14:35:30|3679.1|3673.1|3679.5|3673.5|3680|3674|3679.1|3673.1|6
1606919740000|2020-12-02 14:35:40|3679.9|3673.9|3679|3673|3680|3674|3679|3673|17
1606919750000|2020-12-02 14:35:50|3679.5|3673.5|3678|3672|3680|3674|3678|3672|109
1606919760000|2020-12-02 14:36:00|3679|3673|3679|3673|3679|3673|3678|3672|28
1606919770000|2020-12-02 14:36:10|3679.1|3673.1|3678.5|3672.5|3679.5|3673.5|3678.5|3672.5|21
1606919780000|2020-12-02 14:36:20|3678.9|3672.9|3679.1|3673.1|3679.5|3673.5|3678.1|3672.1|24
1606919790000|2020-12-02 14:36:30|3680.1|3674.1|3679|3673|3680.1|3674.1|3679|3673|20
1606919800000|2020-12-02 14:36:40|3679.4|3673.4|3680|3674|3680|3674|3679|3673|18
1606919810000|2020-12-02 14:36:50|3680.1|3674.1|3681.5|3675.5|3681.5|3675.5|3680.1|3674.1|17
1606919820000|2020-12-02 14:37:00|3681.6|3675.6|3685|3679|3685.5|3679.5|3681.6|3675.6|108
1606919830000|2020-12-02 14:37:10|3685.4|3679.4|3685|3679|3685.9|3679.9|3683.5|3677.5|31
1606919840000|2020-12-02 14:37:20|3685.5|3679.5|3687|3681|3687|3681|3685.5|3679.5|24
1606919850000|2020-12-02 14:37:30|3686|3680|3686.3|3680.3|3687.5|3681.5|3686|3680|34
1606919860000|2020-12-02 14:37:40|3686.7|3680.7|3687.7|3681.7|3688.3|3682.3|3686.3|3680.3|56
1606919870000|2020-12-02 14:37:50|3687.8|3681.8|3688.3|3682.3|3688.3|3682.3|3687.3|3681.3|14
1606919880000|2020-12-02 14:38:00|3688.8|3682.8|3689.3|3683.3|3690.3|3684.3|3688.8|3682.8|25
1606919890000|2020-12-02 14:38:10|3689.8|3683.8|3692.4|3686.4|3692.4|3686.4|3689.8|3683.8|41
1606919900000|2020-12-02 14:38:20|3693.3|3687.3|3694.8|3688.8|3694.8|3688.8|3692.8|3686.8|47
1606919910000|2020-12-02 14:38:30|3694.3|3688.3|3693.9|3687.9|3695.2|3689.2|3693.3|3687.3|21
1606919920000|2020-12-02 14:38:40|3694.3|3688.3|3691.1|3685.1|3694.4|3688.4|3691.1|3685.1|2
1606919930000|2020-12-02 14:38:50|3690.6|3684.6|3690.1|3684.1|3692.1|3686.1|3690.1|3684.1|17
1606919940000|2020-12-02 14:39:00|3690.6|3684.6|3689.1|3683.1|3690.7|3684.7|3689.1|3683.1|24
1606919950000|2020-12-02 14:39:10|3688.6|3682.6|3687.1|3681.1|3688.6|3682.6|3687.1|3681.1|11
1606919960000|2020-12-02 14:39:20|||||||||22
1606919970000|2020-12-02 14:39:30|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|39
1606919980000|2020-12-02 14:39:40|3686.2|3680.2|3686.1|3680.1|3687.1|3681.1|3686.1|3680.1|7
1606919990000|2020-12-02 14:39:50|3686.3|3680.3|3686.1|3680.1|3687.1|3681.1|3686.1|3680.1|16
1606920000000|2020-12-02 14:40:00|3686.6|3680.6|3690.1|3684.1|3691.1|3685.1|3686.6|3680.6|48
1606920010000|2020-12-02 14:40:10|3691.1|3685.1|3692.1|3686.1|3692.1|3686.1|3690.6|3684.6|11
1606920020000|2020-12-02 14:40:20|3693.1|3687.1|3694.1|3688.1|3694.1|3688.1|3693.1|3687.1|12
1606920030000|2020-12-02 14:40:30|3695.1|3689.1|3694.3|3688.3|3695.1|3689.1|3694.3|3688.3|29
1606920040000|2020-12-02 14:40:40|3694.1|3688.1|3691.6|3685.6|3694.1|3688.1|3691.6|3685.6|12
1606920050000|2020-12-02 14:40:50|3691.7|3685.7|3690.1|3684.1|3692.1|3686.1|3690.1|3684.1|9
1606920060000|2020-12-02 14:41:00|3689.6|3683.6|3691.8|3685.8|3691.8|3685.8|3689.1|3683.1|28
1606920070000|2020-12-02 14:41:10|3692.2|3686.2|3690.8|3684.8|3692.2|3686.2|3690.3|3684.3|39
1606920080000|2020-12-02 14:41:20|3689.4|3683.4|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|20
1606920090000|2020-12-02 14:41:30|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|2
1606920100000|2020-12-02 14:41:40|3689.9|3683.9|3690.3|3684.3|3690.3|3684.3|3689.4|3683.4|9
1606920110000|2020-12-02 14:41:50|3690.4|3684.4|3691.3|3685.3|3691.3|3685.3|3690.4|3684.4|28
1606920120000|2020-12-02 14:42:00|||||||||1
1606920130000|2020-12-02 14:42:10|3690.3|3684.3|3689.3|3683.3|3690.3|3684.3|3689.3|3683.3|15
1606920140000|2020-12-02 14:42:20|3689.4|3683.4|3690.3|3684.3|3690.3|3684.3|3689.4|3683.4|13
1606920150000|2020-12-02 14:42:30|3689.9|3683.9|3690.3|3684.3|3690.3|3684.3|3689.9|3683.9|4
1606920160000|2020-12-02 14:42:40|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|10
1606920170000|2020-12-02 14:42:50|3692.2|3686.2|3690.3|3684.3|3692.2|3686.2|3690.3|3684.3|33
1606920180000|2020-12-02 14:43:00|3690.4|3684.4|3691.1|3685.1|3691.3|3685.3|3690.4|3684.4|19
1606920190000|2020-12-02 14:43:10|3691|3685|3690.1|3684.1|3691|3685|3690.1|3684.1|5
1606920200000|2020-12-02 14:43:20|3690.6|3684.6|3691.1|3685.1|3691.1|3685.1|3690.6|3684.6|10
1606920210000|2020-12-02 14:43:30|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|3692.1|3686.1|36
1606920220000|2020-12-02 14:43:40|||||||||14
1606920230000|2020-12-02 14:43:50|3692|3686|3692|3686|3692|3686|3692|3686|10
1606920240000|2020-12-02 14:44:00|3694|3688|3695|3689|3695|3689|3694|3688|79
1606920250000|2020-12-02 14:44:10|3694.5|3688.5|3695|3689|3695|3689|3694|3688|26
1606920260000|2020-12-02 14:44:20|3695.9|3689.9|3695|3689|3697|3691|3695|3689|38
1606920270000|2020-12-02 14:44:30|3693.5|3687.5|3694.5|3688.5|3694.5|3688.5|3693.5|3687.5|42
1606920280000|2020-12-02 14:44:40|3694.9|3688.9|3694.5|3688.5|3695|3689|3694.5|3688.5|18
1606920290000|2020-12-02 14:44:50|3694.1|3688.1|3693|3687|3694.1|3688.1|3693|3687|11
1606920300000|2020-12-02 14:45:00|3694|3688|3697|3691|3697|3691|3694|3688|22
1606920310000|2020-12-02 14:45:10|3696.5|3690.5|3696|3690|3697|3691|3695.5|3689.5|46
1606920320000|2020-12-02 14:45:20|3695.5|3689.5|3695.5|3689.5|3696|3690|3695.5|3689.5|6
1606920330000|2020-12-02 14:45:30|3696|3690|3696|3690|3696|3690|3695|3689|4
1606920340000|2020-12-02 14:45:40|3695.9|3689.9|3694|3688|3695.9|3689.9|3694|3688|9
1606920350000|2020-12-02 14:45:50|3693|3687|3693|3687|3694|3688|3692.5|3686.5|55
1606920360000|2020-12-02 14:46:00|3693.1|3687.1|3694.5|3688.5|3695|3689|3693|3687|23
1606920370000|2020-12-02 14:46:10|3694.4|3688.4|3692.5|3686.5|3694.4|3688.4|3692|3686|10
1606920380000|2020-12-02 14:46:20|3693|3687|3694|3688|3694|3688|3692.9|3686.9|3
1606920390000|2020-12-02 14:46:30|3693.5|3687.5|3693|3687|3693.5|3687.5|3692.5|3686.5|38
1606920400000|2020-12-02 14:46:40|||||||||3
1606920410000|2020-12-02 14:46:50|3694|3688|3694|3688|3695|3689|3694|3688|22
1606920420000|2020-12-02 14:47:00|3694.4|3688.4|3696|3690|3696|3690|3694.4|3688.4|3
1606920430000|2020-12-02 14:47:10|3695.4|3689.4|3695|3689|3695.4|3689.4|3694|3688|25
1606920440000|2020-12-02 14:47:20|3695.5|3689.5|3696|3690|3696|3690|3695|3689|12
1606920450000|2020-12-02 14:47:30|3697|3691|3696|3690|3697|3691|3695.9|3689.9|40
1606920460000|2020-12-02 14:47:40|3696.1|3690.1|3697|3691|3697|3691|3696|3690|16
1606920470000|2020-12-02 14:47:50|3696|3690|3695|3689|3696|3690|3695|3689|48
1606920480000|2020-12-02 14:48:00|3695.1|3689.1|3695.5|3689.5|3696.5|3690.5|3695.1|3689.1|13
1606920490000|2020-12-02 14:48:10|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|7
1606920500000|2020-12-02 14:48:20|3694|3688|3694|3688|3694|3688|3694|3688|9
1606920510000|2020-12-02 14:48:30|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|0
1606920520000|2020-12-02 14:48:40|3694.9|3688.9|3695|3689|3695|3689|3694|3688|15
1606920530000|2020-12-02 14:48:50|3696|3690|3697|3691|3697|3691|3696|3690|21
1606920540000|2020-12-02 14:49:00|3696.6|3690.6|3696|3690|3697|3691|3696|3690|12
1606920550000|2020-12-02 14:49:10|3695.1|3689.1|3695|3689|3695.5|3689.5|3695|3689|13
1606920560000|2020-12-02 14:49:20|3695.5|3689.5|3696.5|3690.5|3697|3691|3695.5|3689.5|9
1606920570000|2020-12-02 14:49:30|3697|3691|3696|3690|3697|3691|3695.5|3689.5|5
1606920580000|2020-12-02 14:49:40|||||||||8
1606920590000|2020-12-02 14:49:50|3696.5|3690.5|3696|3690|3696.5|3690.5|3696|3690|13
1606920600000|2020-12-02 14:50:00|3697|3691|3696.5|3690.5|3697|3691|3696.4|3690.4|29
1606920610000|2020-12-02 14:50:10|3696.6|3690.6|3697|3691|3697|3691|3696.5|3690.5|9
1606920620000|2020-12-02 14:50:20|||||||||19
1606920630000|2020-12-02 14:50:30|3699|3693|3699|3693|3699.1|3693.1|3699|3693|24
1606920640000|2020-12-02 14:50:40|3698.9|3692.9|3698|3692|3698.9|3692.9|3698|3692|12
1606920650000|2020-12-02 14:50:50|3698.5|3692.5|3698|3692|3699|3693|3698|3692|14
1606920660000|2020-12-02 14:51:00|3697|3691|3697|3691|3697|3691|3697|3691|6
1606920670000|2020-12-02 14:51:10|3696|3690|3696|3690|3696.5|3690.5|3696|3690|31
1606920680000|2020-12-02 14:51:20|||||||||1
1606920690000|2020-12-02 14:51:30|3695|3689|3696|3690|3696|3690|3695|3689|32
1606920700000|2020-12-02 14:51:40|3695.9|3689.9|3697|3691|3697|3691|3695.9|3689.9|11
1606920710000|2020-12-02 14:51:50|3696.9|3690.9|3696|3690|3696.9|3690.9|3696|3690|7
1606920720000|2020-12-02 14:52:00|3696.5|3690.5|3698|3692|3698|3692|3696.5|3690.5|26
1606920730000|2020-12-02 14:52:10|3697|3691|3698|3692|3698|3692|3697|3691|15
1606920740000|2020-12-02 14:52:20|3698.9|3692.9|3698|3692|3698.9|3692.9|3697|3691|28
1606920750000|2020-12-02 14:52:30|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|9
1606920760000|2020-12-02 14:52:40|||||||||3
1606920770000|2020-12-02 14:52:50|3697.9|3691.9|3697.5|3691.5|3697.9|3691.9|3697|3691|11
1606920780000|2020-12-02 14:53:00|3697.9|3691.9|3698|3692|3699|3693|3697.9|3691.9|18
1606920790000|2020-12-02 14:53:10|3697.9|3691.9|3696|3690|3697.9|3691.9|3696|3690|9
1606920800000|2020-12-02 14:53:20|3696.5|3690.5|3696|3690|3697|3691|3696|3690|7
1606920810000|2020-12-02 14:53:30|3695.9|3689.9|3695|3689|3695.9|3689.9|3694.5|3688.5|3
1606920820000|2020-12-02 14:53:40|3694.1|3688.1|3695|3689|3695|3689|3694.1|3688.1|7
1606920830000|2020-12-02 14:53:50|3694.5|3688.5|3694|3688|3694.5|3688.5|3694|3688|10
1606920840000|2020-12-02 14:54:00|3694.5|3688.5|3695|3689|3695|3689|3694.5|3688.5|15
1606920850000|2020-12-02 14:54:10|3694.1|3688.1|3692|3686|3694.5|3688.5|3692|3686|12
1606920860000|2020-12-02 14:54:20|3691.1|3685.1|3689|3683|3692|3686|3689|3683|14
1606920870000|2020-12-02 14:54:30|||||||||9
1606920880000|2020-12-02 14:54:40|3688|3682|3688.5|3682.5|3689|3683|3688|3682|37
1606920890000|2020-12-02 14:54:50|3688.4|3682.4|3688|3682|3689|3683|3688|3682|13
1606920900000|2020-12-02 14:55:00|3688.1|3682.1|3689|3683|3689|3683|3688.1|3682.1|4
1606920910000|2020-12-02 14:55:10|3688.9|3682.9|3689.5|3683.5|3690|3684|3688.9|3682.9|9
1606920920000|2020-12-02 14:55:20|3689.6|3683.6|3689|3683|3690|3684|3689|3683|7
1606920930000|2020-12-02 14:55:30|3688.9|3682.9|3689.5|3683.5|3690|3684|3688.5|3682.5|39
1606920940000|2020-12-02 14:55:40|3689.4|3683.4|3689.5|3683.5|3690|3684|3689|3683|7
1606920950000|2020-12-02 14:55:50|3689.9|3683.9|3690|3684|3690|3684|3689.9|3683.9|21
1606920960000|2020-12-02 14:56:00|||||||||10
1606920970000|2020-12-02 14:56:10|3689|3683|3689|3683|3689|3683|3689|3683|9
1606920980000|2020-12-02 14:56:20|||||||||7
1606920990000|2020-12-02 14:56:30|3688.9|3682.9|3687.9|3681.9|3688.9|3682.9|3687.9|3681.9|7
1606921000000|2020-12-02 14:56:40|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|3688.9|3682.9|24
1606921010000|2020-12-02 14:56:50|||||||||2
1606921020000|2020-12-02 14:57:00|3689|3683|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|3
1606921030000|2020-12-02 14:57:10|3686.9|3680.9|3689.9|3683.9|3689.9|3683.9|3686.9|3680.9|117
1606921040000|2020-12-02 14:57:20|3689.4|3683.4|3688.9|3682.9|3689.4|3683.4|3688.9|3682.9|41
1606921050000|2020-12-02 14:57:30|3688.4|3682.4|3689.9|3683.9|3689.9|3683.9|3688.4|3682.4|39
1606921060000|2020-12-02 14:57:40|||||||||27
1606921070000|2020-12-02 14:57:50|||||||||32
1606921080000|2020-12-02 14:58:00|||||||||2
1606921090000|2020-12-02 14:58:10|3689.8|3683.8|3689.9|3683.9|3689.9|3683.9|3688.9|3682.9|35
1606921100000|2020-12-02 14:58:20|||||||||45
1606921110000|2020-12-02 14:58:30|||||||||96
1606921120000|2020-12-02 14:58:40|||||||||16
1606921130000|2020-12-02 14:58:50|3692.9|3686.9|3692.9|3686.9|3693.4|3687.4|3692.4|3686.4|16
1606921140000|2020-12-02 14:59:00|3693|3687|3693.9|3687.9|3693.9|3687.9|3693|3687|7
1606921150000|2020-12-02 14:59:10|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|7
1606921160000|2020-12-02 14:59:20|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|4
1606921170000|2020-12-02 14:59:30|3696.3|3690.3|3696.9|3690.9|3696.9|3690.9|3695.9|3689.9|154
1606921180000|2020-12-02 14:59:40|3697|3691|3697.4|3691.4|3697.8|3691.8|3696.9|3690.9|14
1606921190000|2020-12-02 14:59:50|3697.8|3691.8|3696.4|3690.4|3697.9|3691.9|3695.9|3689.9|33
1606921200000|2020-12-02 15:00:00|3696.3|3690.3|3695.4|3689.4|3696.3|3690.3|3694.9|3688.9|20
1606921210000|2020-12-02 15:00:10|3695.3|3689.3|3694.9|3688.9|3695.9|3689.9|3694.9|3688.9|10
1606921220000|2020-12-02 15:00:20|3695.8|3689.8|3695.4|3689.4|3695.9|3689.9|3694.9|3688.9|15
1606921230000|2020-12-02 15:00:30|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|3695.9|3689.9|4
1606921240000|2020-12-02 15:00:40|3696|3690|3695.9|3689.9|3696.9|3690.9|3695.9|3689.9|7
1606921250000|2020-12-02 15:00:50|3696.3|3690.3|3695.9|3689.9|3696.9|3690.9|3695.9|3689.9|8
1606921260000|2020-12-02 15:01:00|3696.4|3690.4|3696.9|3690.9|3697.9|3691.9|3696.4|3690.4|47
1606921270000|2020-12-02 15:01:10|3697.4|3691.4|3697.9|3691.9|3698.9|3692.9|3697.4|3691.4|31
1606921280000|2020-12-02 15:01:20|3698.9|3692.9|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|10
1606921290000|2020-12-02 15:01:30|3698.9|3692.9|3699.9|3693.9|3700.9|3694.9|3698.9|3692.9|6
1606921300000|2020-12-02 15:01:40|3700.9|3694.9|3700.9|3694.9|3701.4|3695.4|3700.9|3694.9|34
1606921310000|2020-12-02 15:01:50|3701|3695|3701.4|3695.4|3701.9|3695.9|3700.9|3694.9|36
1606921320000|2020-12-02 15:02:00|3701.3|3695.3|3701.9|3695.9|3701.9|3695.9|3700.9|3694.9|26
1606921330000|2020-12-02 15:02:10|3701.4|3695.4|3701.9|3695.9|3701.9|3695.9|3700.9|3694.9|68
1606921340000|2020-12-02 15:02:20|3700.9|3694.9|3702.3|3696.3|3702.4|3696.4|3700.9|3694.9|52
1606921350000|2020-12-02 15:02:30|3701.9|3695.9|3703.9|3697.9|3703.9|3697.9|3701.4|3695.4|28
1606921360000|2020-12-02 15:02:40|3703.8|3697.8|3702.4|3696.4|3703.8|3697.8|3702.4|3696.4|16
1606921370000|2020-12-02 15:02:50|3701.9|3695.9|3704.9|3698.9|3704.9|3698.9|3701.9|3695.9|39
1606921380000|2020-12-02 15:03:00|3704.4|3698.4|3702.9|3696.9|3704.9|3698.9|3702.9|3696.9|73
1606921390000|2020-12-02 15:03:10|3703|3697|3703.9|3697.9|3703.9|3697.9|3702.9|3696.9|12
1606921400000|2020-12-02 15:03:20|3704.3|3698.3|3704.9|3698.9|3704.9|3698.9|3703.9|3697.9|18
1606921410000|2020-12-02 15:03:30|3705.4|3699.4|3705.9|3699.9|3705.9|3699.9|3704.9|3698.9|24
1606921420000|2020-12-02 15:03:40|3705.4|3699.4|3704.9|3698.9|3705.4|3699.4|3704.9|3698.9|11
1606921430000|2020-12-02 15:03:50|3703.9|3697.9|3702.9|3696.9|3704.4|3698.4|3702.9|3696.9|17
1606921440000|2020-12-02 15:04:00|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|16
1606921450000|2020-12-02 15:04:10|3704.4|3698.4|3703.9|3697.9|3704.4|3698.4|3703.9|3697.9|2
1606921460000|2020-12-02 15:04:20|3703.8|3697.8|3703.9|3697.9|3703.9|3697.9|3702.9|3696.9|23
1606921470000|2020-12-02 15:04:30|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|3704.9|3698.9|7
1606921480000|2020-12-02 15:04:40|3705.9|3699.9|3707.9|3701.9|3707.9|3701.9|3705.9|3699.9|119
1606921490000|2020-12-02 15:04:50|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|31
1606921500000|2020-12-02 15:05:00|3710|3704|3719.8|3713.8|3720.8|3714.8|3710|3704|38
1606921510000|2020-12-02 15:05:10|3720.3|3714.3|3719.8|3713.8|3720.8|3714.8|3718.9|3712.9|41
1606921520000|2020-12-02 15:05:20|3720.3|3714.3|3721.3|3715.3|3722.6|3716.6|3720.3|3714.3|56
1606921530000|2020-12-02 15:05:30|3721.2|3715.2|3722.1|3716.1|3722.6|3716.6|3721.2|3715.2|19
1606921540000|2020-12-02 15:05:40|3721.7|3715.7|3720.8|3714.8|3721.8|3715.8|3720.8|3714.8|19
1606921550000|2020-12-02 15:05:50|3721.2|3715.2|3721.7|3715.7|3721.7|3715.7|3720.8|3714.8|9
1606921560000|2020-12-02 15:06:00|3721.2|3715.2|3721.7|3715.7|3722.6|3716.6|3721.2|3715.2|59
1606921570000|2020-12-02 15:06:10|3722.6|3716.6|3724|3718|3724|3718|3721.7|3715.7|32
1606921580000|2020-12-02 15:06:20|3724.4|3718.4|3723.6|3717.6|3724.5|3718.5|3723.6|3717.6|10
1606921590000|2020-12-02 15:06:30|3722.6|3716.6|3721.2|3715.2|3723.1|3717.1|3720.8|3714.8|45
1606921600000|2020-12-02 15:06:40|3720.8|3714.8|3722.6|3716.6|3722.6|3716.6|3720.8|3714.8|38
1606921610000|2020-12-02 15:06:50|3722.1|3716.1|3725.4|3719.4|3725.9|3719.9|3721.7|3715.7|16
1606921620000|2020-12-02 15:07:00|3724.9|3718.9|3723.4|3717.4|3725.9|3719.9|3723.4|3717.4|96
1606921630000|2020-12-02 15:07:10|3723.9|3717.9|3724.3|3718.3|3724.3|3718.3|3722.4|3716.4|58
1606921640000|2020-12-02 15:07:20|3724.8|3718.8|3723.3|3717.3|3725.3|3719.3|3723.3|3717.3|19
1606921650000|2020-12-02 15:07:30|3723.8|3717.8|3723.4|3717.4|3723.8|3717.8|3722.9|3716.9|16
1606921660000|2020-12-02 15:07:40|3723.8|3717.8|3722.3|3716.3|3723.8|3717.8|3722.3|3716.3|19
1606921670000|2020-12-02 15:07:50|3722.4|3716.4|3722.3|3716.3|3722.8|3716.8|3720.8|3714.8|42
1606921680000|2020-12-02 15:08:00|3722.4|3716.4|3722.3|3716.3|3722.8|3716.8|3721.3|3715.3|66
1606921690000|2020-12-02 15:08:10|3722.8|3716.8|3722.3|3716.3|3722.8|3716.8|3720.8|3714.8|15
1606921700000|2020-12-02 15:08:20|3722.4|3716.4|3721.8|3715.8|3722.8|3716.8|3721.8|3715.8|18
1606921710000|2020-12-02 15:08:30|3721.9|3715.9|3722.8|3716.8|3722.8|3716.8|3721.8|3715.8|26
1606921720000|2020-12-02 15:08:40|3723.8|3717.8|3723.8|3717.8|3723.8|3717.8|3722.8|3716.8|29
1606921730000|2020-12-02 15:08:50|3723.3|3717.3|3723.8|3717.8|3723.8|3717.8|3723.3|3717.3|9
1606921740000|2020-12-02 15:09:00|3724.8|3718.8|3724.8|3718.8|3725.3|3719.3|3723.8|3717.8|32
1606921750000|2020-12-02 15:09:10|3724.9|3718.9|3724.6|3718.6|3726.1|3720.1|3724.6|3718.6|20
1606921760000|2020-12-02 15:09:20|3725|3719|3723.8|3717.8|3725.1|3719.1|3722.8|3716.8|22
1606921770000|2020-12-02 15:09:30|3724.3|3718.3|3725.8|3719.8|3725.8|3719.8|3724.3|3718.3|50
1606921780000|2020-12-02 15:09:40|3726.3|3720.3|3725.8|3719.8|3726.3|3720.3|3725.3|3719.3|26
1606921790000|2020-12-02 15:09:50|3726.8|3720.8|3727.3|3721.3|3727.3|3721.3|3726.8|3720.8|32
1606921800000|2020-12-02 15:10:00|3726.8|3720.8|3727.8|3721.8|3727.8|3721.8|3726.3|3720.3|20
1606921810000|2020-12-02 15:10:10|3727.3|3721.3|3727.3|3721.3|3727.8|3721.8|3726.8|3720.8|21
1606921820000|2020-12-02 15:10:20|3727.8|3721.8|3727.8|3721.8|3727.8|3721.8|3726.8|3720.8|23
1606921830000|2020-12-02 15:10:30|3728.3|3722.3|3728.8|3722.8|3728.8|3722.8|3728.3|3722.3|18
1606921840000|2020-12-02 15:10:40|3728.7|3722.7|3728.8|3722.8|3729.3|3723.3|3728.3|3722.3|15
1606921850000|2020-12-02 15:10:50|3729.7|3723.7|3730.8|3724.8|3730.9|3724.9|3728.9|3722.9|32
1606921860000|2020-12-02 15:11:00|3730.9|3724.9|3730.8|3724.8|3731.8|3725.8|3729.9|3723.9|31
1606921870000|2020-12-02 15:11:10|3730.4|3724.4|3731.3|3725.3|3731.8|3725.8|3730.3|3724.3|28
1606921880000|2020-12-02 15:11:20|3731.8|3725.8|3732.8|3726.8|3732.8|3726.8|3731.8|3725.8|55
1606921890000|2020-12-02 15:11:30|3733.3|3727.3|3731.3|3725.3|3733.8|3727.8|3730.8|3724.8|32
1606921900000|2020-12-02 15:11:40|3730.9|3724.9|3733.8|3727.8|3733.8|3727.8|3730.9|3724.9|8
1606921910000|2020-12-02 15:11:50|3733.4|3727.4|3729.8|3723.8|3733.8|3727.8|3728.8|3722.8|36
1606921920000|2020-12-02 15:12:00|3729.9|3723.9|3729.2|3723.2|3730.8|3724.8|3729.2|3723.2|18
1606921930000|2020-12-02 15:12:10|3728.8|3722.8|3730.1|3724.1|3730.6|3724.6|3728.8|3722.8|26
1606921940000|2020-12-02 15:12:20|3730.5|3724.5|3730.1|3724.1|3730.6|3724.6|3729.1|3723.1|52
1606921950000|2020-12-02 15:12:30|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3730.6|3724.6|16
1606921960000|2020-12-02 15:12:40|3732.1|3726.1|3729.1|3723.1|3732.1|3726.1|3729.1|3723.1|33
1606921970000|2020-12-02 15:12:50|3729.6|3723.6|3729.3|3723.3|3730.8|3724.8|3729.3|3723.3|47
1606921980000|2020-12-02 15:13:00|3728.8|3722.8|3727.4|3721.4|3729.3|3723.3|3726.9|3720.9|81
1606921990000|2020-12-02 15:13:10|3727.9|3721.9|3725.9|3719.9|3727.9|3721.9|3725.9|3719.9|19
1606922000000|2020-12-02 15:13:20|3725.4|3719.4|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|20
1606922010000|2020-12-02 15:13:30|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|34
1606922020000|2020-12-02 15:13:40|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|3722.9|3716.9|14
1606922030000|2020-12-02 15:13:50|3723.3|3717.3|3721.9|3715.9|3723.9|3717.9|3721.9|3715.9|79
1606922040000|2020-12-02 15:14:00|3721.8|3715.8|3722.9|3716.9|3722.9|3716.9|3721.8|3715.8|47
1606922050000|2020-12-02 15:14:10|3722.4|3716.4|3724.4|3718.4|3724.4|3718.4|3721.9|3715.9|37
1606922060000|2020-12-02 15:14:20|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|3723.9|3717.9|33
1606922070000|2020-12-02 15:14:30|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|3724.4|3718.4|15
1606922080000|2020-12-02 15:14:40|3724.3|3718.3|3723.9|3717.9|3724.3|3718.3|3723.4|3717.4|5
1606922090000|2020-12-02 15:14:50|3723.7|3717.7|3722.4|3716.4|3723.7|3717.7|3722.4|3716.4|6
1606922100000|2020-12-02 15:15:00|3722.1|3716.1|3723|3717|3723|3717|3722|3716|23
1606922110000|2020-12-02 15:15:10|3722.9|3716.9|3722.4|3716.4|3723.9|3717.9|3722.4|3716.4|58
1606922120000|2020-12-02 15:15:20|3723.4|3717.4|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|8
1606922130000|2020-12-02 15:15:30|3723.6|3717.6|3722.6|3716.6|3723.6|3717.6|3722.5|3716.5|15
1606922140000|2020-12-02 15:15:40|3722.1|3716.1|3722.1|3716.1|3723.1|3717.1|3722.1|3716.1|8
1606922150000|2020-12-02 15:15:50|3722.9|3716.9|3723.9|3717.9|3723.9|3717.9|3722.9|3716.9|38
1606922160000|2020-12-02 15:16:00|||||||||1
1606922170000|2020-12-02 15:16:10|3723.4|3717.4|3723.9|3717.9|3723.9|3717.9|3723|3717|11
1606922180000|2020-12-02 15:16:20|3724.4|3718.4|3724.9|3718.9|3725.4|3719.4|3724.4|3718.4|26
1606922190000|2020-12-02 15:16:30|3725|3719|3725.9|3719.9|3725.9|3719.9|3725|3719|9
1606922200000|2020-12-02 15:16:40|3724.9|3718.9|3724.9|3718.9|3725.4|3719.4|3724.9|3718.9|32
1606922210000|2020-12-02 15:16:50|3725|3719|3724.9|3718.9|3725|3719|3724.9|3718.9|9
1606922220000|2020-12-02 15:17:00|3723.9|3717.9|3723.9|3717.9|3724|3718|3723.9|3717.9|24
1606922230000|2020-12-02 15:17:10|3724|3718|3723.9|3717.9|3724.4|3718.4|3723.9|3717.9|5
1606922240000|2020-12-02 15:17:20|||||||||3
1606922250000|2020-12-02 15:17:30|3722.9|3716.9|3723.9|3717.9|3723.9|3717.9|3722.9|3716.9|28
1606922260000|2020-12-02 15:17:40|3723.4|3717.4|3722.4|3716.4|3723.4|3717.4|3722.4|3716.4|14
1606922270000|2020-12-02 15:17:50|3722|3716|3723|3717|3723|3717|3720.9|3714.9|12
1606922280000|2020-12-02 15:18:00|3723.5|3717.5|3722.5|3716.5|3723.5|3717.5|3722.5|3716.5|12
1606922290000|2020-12-02 15:18:10|3722.9|3716.9|3722.5|3716.5|3723.5|3717.5|3722|3716|15
1606922300000|2020-12-02 15:18:20|3722.1|3716.1|3722.5|3716.5|3722.6|3716.6|3722.1|3716.1|6
1606922310000|2020-12-02 15:18:30|3722.9|3716.9|3723|3717|3723.9|3717.9|3722.5|3716.5|17
1606922320000|2020-12-02 15:18:40|3723.1|3717.1|3723|3717|3723.5|3717.5|3723|3717|13
1606922330000|2020-12-02 15:18:50|3723.5|3717.5|3722.5|3716.5|3723.5|3717.5|3722.5|3716.5|6
1606922340000|2020-12-02 15:19:00|3722.4|3716.4|3721.5|3715.5|3722.5|3716.5|3721.5|3715.5|27
1606922350000|2020-12-02 15:19:10|3721.1|3715.1|3721.5|3715.5|3721.5|3715.5|3721|3715|6
1606922360000|2020-12-02 15:19:20|3721.1|3715.1|3721|3715|3721.4|3715.4|3719|3713|29
1606922370000|2020-12-02 15:19:30|3720.9|3714.9|3719|3713|3720.9|3714.9|3719|3713|21
1606922380000|2020-12-02 15:19:40|3718.4|3712.4|3719.3|3713.3|3719.4|3713.4|3718.4|3712.4|50
1606922390000|2020-12-02 15:19:50|3719.4|3713.4|3718.9|3712.9|3719.9|3713.9|3718.3|3712.3|43
1606922400000|2020-12-02 15:20:00|3718.8|3712.8|3718.4|3712.4|3718.8|3712.8|3717.4|3711.4|35
1606922410000|2020-12-02 15:20:10|3718.9|3712.9|3719.4|3713.4|3719.9|3713.9|3718.9|3712.9|70
1606922420000|2020-12-02 15:20:20|3719.8|3713.8|3720.4|3714.4|3720.4|3714.4|3719.8|3713.8|6
1606922430000|2020-12-02 15:20:30|3719.4|3713.4|3718.4|3712.4|3719.4|3713.4|3718.4|3712.4|8
1606922440000|2020-12-02 15:20:40|3717.9|3711.9|3714.9|3708.9|3717.9|3711.9|3714.9|3708.9|46
1606922450000|2020-12-02 15:20:50|3714.1|3708.1|3716.4|3710.4|3716.9|3710.9|3713.9|3707.9|59
1606922460000|2020-12-02 15:21:00|3716.3|3710.3|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|12
1606922470000|2020-12-02 15:21:10|3716.8|3710.8|3715.9|3709.9|3716.8|3710.8|3715.9|3709.9|5
1606922480000|2020-12-02 15:21:20|3714.9|3708.9|3715.9|3709.9|3715.9|3709.9|3714.9|3708.9|42
1606922490000|2020-12-02 15:21:30|3715.8|3709.8|3715.9|3709.9|3715.9|3709.9|3714.9|3708.9|8
1606922500000|2020-12-02 15:21:40|3716.4|3710.4|3715.8|3709.8|3716.4|3710.4|3715.8|3709.8|3
1606922510000|2020-12-02 15:21:50|3715.9|3709.9|3714.9|3708.9|3715.9|3709.9|3713.9|3707.9|29
1606922520000|2020-12-02 15:22:00|3715.9|3709.9|3718.9|3712.9|3719.4|3713.4|3715.9|3709.9|43
1606922530000|2020-12-02 15:22:10|3718.4|3712.4|3719.4|3713.4|3719.4|3713.4|3717.9|3711.9|10
1606922540000|2020-12-02 15:22:20|3718.9|3712.9|3717.9|3711.9|3719.4|3713.4|3717.4|3711.4|15
1606922550000|2020-12-02 15:22:30|3718.7|3712.7|3718.9|3712.9|3718.9|3712.9|3718.4|3712.4|7
1606922560000|2020-12-02 15:22:40|3718.4|3712.4|3715.9|3709.9|3718.9|3712.9|3714.9|3708.9|23
1606922570000|2020-12-02 15:22:50|3715.8|3709.8|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|5
1606922580000|2020-12-02 15:23:00|3716.9|3710.9|3717.9|3711.9|3717.9|3711.9|3716.9|3710.9|37
1606922590000|2020-12-02 15:23:10|3717.7|3711.7|3714.5|3708.5|3717.7|3711.7|3714.5|3708.5|20
1606922600000|2020-12-02 15:23:20|3714.1|3708.1|3713|3707|3714.1|3708.1|3713|3707|16
1606922610000|2020-12-02 15:23:30|3713.1|3707.1|3714|3708|3714|3708|3713|3707|21
1606922620000|2020-12-02 15:23:40|3715|3709|3714|3708|3715|3709|3713.9|3707.9|8
1606922630000|2020-12-02 15:23:50|3713.5|3707.5|3712.5|3706.5|3713.5|3707.5|3712.5|3706.5|35
1606922640000|2020-12-02 15:24:00|3712.4|3706.4|3713|3707|3713|3707|3712|3706|10
1606922650000|2020-12-02 15:24:10|3712|3706|3712|3706|3712.6|3706.6|3712|3706|40
1606922660000|2020-12-02 15:24:20|3711.5|3705.5|3712|3706|3712|3706|3711.5|3705.5|21
1606922670000|2020-12-02 15:24:30|3711.6|3705.6|3711|3705|3711.6|3705.6|3711|3705|5
1606922680000|2020-12-02 15:24:40|3712|3706|3712|3706|3712|3706|3712|3706|21
1606922690000|2020-12-02 15:24:50|3711|3705|3710|3704|3711|3705|3710|3704|14
1606922700000|2020-12-02 15:25:00|3710.4|3704.4|3711|3705|3711.5|3705.5|3710|3704|15
1606922710000|2020-12-02 15:25:10|3711.5|3705.5|3713|3707|3713|3707|3711|3705|18
1606922720000|2020-12-02 15:25:20|3712.6|3706.6|3713|3707|3713|3707|3712|3706|18
1606922730000|2020-12-02 15:25:30|3712.6|3706.6|3713.5|3707.5|3714|3708|3712.6|3706.6|10
1606922740000|2020-12-02 15:25:40|3713.4|3707.4|3714.5|3708.5|3715|3709|3713|3707|16
1606922750000|2020-12-02 15:25:50|3714.1|3708.1|3715|3709|3715|3709|3714|3708|5
1606922760000|2020-12-02 15:26:00|3714.5|3708.5|3712.5|3706.5|3714.5|3708.5|3712.1|3706.1|15
1606922770000|2020-12-02 15:26:10|3712.1|3706.1|3713|3707|3713|3707|3712.1|3706.1|12
1606922780000|2020-12-02 15:26:20|3712|3706|3711|3705|3712|3706|3710|3704|19
1606922790000|2020-12-02 15:26:30|3710.6|3704.6|3711|3705|3711|3705|3710|3704|16
1606922800000|2020-12-02 15:26:40|3710.6|3704.6|3711|3705|3711|3705|3710|3704|13
1606922810000|2020-12-02 15:26:50|||||||||13
1606922820000|2020-12-02 15:27:00|3712|3706|3712|3706|3712|3706|3711.5|3705.5|7
1606922830000|2020-12-02 15:27:10|3711.5|3705.5|3711|3705|3711.5|3705.5|3711|3705|9
1606922840000|2020-12-02 15:27:20|3711.4|3705.4|3711.5|3705.5|3712|3706|3711.4|3705.4|10
1606922850000|2020-12-02 15:27:30|3711.9|3705.9|3711|3705|3712|3706|3711|3705|7
1606922860000|2020-12-02 15:27:40|3710|3704|3708|3702|3710|3704|3708|3702|78
1606922870000|2020-12-02 15:27:50|3709|3703|3709.5|3703.5|3709.5|3703.5|3709|3703|11
1606922880000|2020-12-02 15:28:00|3709.9|3703.9|3711|3705|3711|3705|3709.5|3703.5|11
1606922890000|2020-12-02 15:28:10|3711.5|3705.5|3713|3707|3713|3707|3711.5|3705.5|8
1606922900000|2020-12-02 15:28:20|3712.6|3706.6|3713|3707|3713.5|3707.5|3712.1|3706.1|8
1606922910000|2020-12-02 15:28:30|3712.6|3706.6|3714|3708|3714|3708|3712.5|3706.5|9
1606922920000|2020-12-02 15:28:40|||||||||6
1606922930000|2020-12-02 15:28:50|3714.4|3708.4|3715|3709|3716|3710|3714|3708|44
1606922940000|2020-12-02 15:29:00|3714.6|3708.6|3711.5|3705.5|3715|3709|3711.5|3705.5|29
1606922950000|2020-12-02 15:29:10|3711|3705|3712|3706|3712|3706|3711|3705|22
1606922960000|2020-12-02 15:29:20|3711.6|3705.6|3711.5|3705.5|3711.6|3705.6|3711|3705|6
1606922970000|2020-12-02 15:29:30|3711.4|3705.4|3711|3705|3711.4|3705.4|3711|3705|4
1606922980000|2020-12-02 15:29:40|3711.5|3705.5|3711|3705|3711.5|3705.5|3711|3705|3
1606922990000|2020-12-02 15:29:50|3710|3704|3710|3704|3710|3704|3710|3704|17
1606923000000|2020-12-02 15:30:00|3709.6|3703.6|3710|3704|3710|3704|3709.5|3703.5|13
1606923010000|2020-12-02 15:30:10|3709.5|3703.5|3709.5|3703.5|3710|3704|3709|3703|33
1606923020000|2020-12-02 15:30:20|3709.4|3703.4|3710.5|3704.5|3710.5|3704.5|3709|3703|9
1606923030000|2020-12-02 15:30:30|3710.1|3704.1|3709.9|3703.9|3710.1|3704.1|3709.9|3703.9|9
1606923040000|2020-12-02 15:30:40|3710|3704|3710.9|3704.9|3710.9|3704.9|3710|3704|11
1606923050000|2020-12-02 15:30:50|3711.4|3705.4|3711.5|3705.5|3711.9|3705.9|3711.4|3705.4|17
1606923060000|2020-12-02 15:31:00|3711.4|3705.4|3712.9|3706.9|3712.9|3706.9|3710.9|3704.9|21
1606923070000|2020-12-02 15:31:10|3713.9|3707.9|3712.9|3706.9|3714.9|3708.9|3712.9|3706.9|28
1606923080000|2020-12-02 15:31:20|3713.8|3707.8|3713|3707|3713.9|3707.9|3713|3707|6
1606923090000|2020-12-02 15:31:30|3712.9|3706.9|3711.9|3705.9|3712.9|3706.9|3711.9|3705.9|11
1606923100000|2020-12-02 15:31:40|3712.3|3706.3|3712.9|3706.9|3712.9|3706.9|3712.3|3706.3|10
1606923110000|2020-12-02 15:31:50|3713|3707|3712.9|3706.9|3713|3707|3712.9|3706.9|11
1606923120000|2020-12-02 15:32:00|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|29
1606923130000|2020-12-02 15:32:10|3712.9|3706.9|3712.4|3706.4|3712.9|3706.9|3711.9|3705.9|17
1606923140000|2020-12-02 15:32:20|3712.9|3706.9|3713.9|3707.9|3713.9|3707.9|3712.9|3706.9|6
1606923150000|2020-12-02 15:32:30|3714.4|3708.4|3714.9|3708.9|3714.9|3708.9|3714.4|3708.4|5
1606923160000|2020-12-02 15:32:40|3714.8|3708.8|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|68
1606923170000|2020-12-02 15:32:50|3714.4|3708.4|3716.4|3710.4|3716.4|3710.4|3713.9|3707.9|6
1606923180000|2020-12-02 15:33:00|3715.9|3709.9|3713.9|3707.9|3716.1|3710.1|3713.9|3707.9|12
1606923190000|2020-12-02 15:33:10|3714.9|3708.9|3713.9|3707.9|3714.9|3708.9|3713.9|3707.9|7
1606923200000|2020-12-02 15:33:20|||||||||1
1606923210000|2020-12-02 15:33:30|3714|3708|3714.9|3708.9|3715.4|3709.4|3714|3708|15
1606923220000|2020-12-02 15:33:40|3715.4|3709.4|3715.9|3709.9|3715.9|3709.9|3715.4|3709.4|3
1606923230000|2020-12-02 15:33:50|3716.4|3710.4|3716.4|3710.4|3716.9|3710.9|3715.9|3709.9|12
1606923240000|2020-12-02 15:34:00|3715.9|3709.9|3714.9|3708.9|3715.9|3709.9|3714.9|3708.9|7
1606923250000|2020-12-02 15:34:10|3715.9|3709.9|3714.4|3708.4|3715.9|3709.9|3714.4|3708.4|12
1606923260000|2020-12-02 15:34:20|3714|3708|3712.9|3706.9|3714|3708|3712.9|3706.9|13
1606923270000|2020-12-02 15:34:30|3712.4|3706.4|3713.4|3707.4|3713.9|3707.9|3712.4|3706.4|19
1606923280000|2020-12-02 15:34:40|3713.5|3707.5|3714.9|3708.9|3714.9|3708.9|3713.5|3707.5|6
1606923290000|2020-12-02 15:34:50|3714.4|3708.4|3713.4|3707.4|3714.8|3708.8|3713.4|3707.4|16
1606923300000|2020-12-02 15:35:00|3712.9|3706.9|3714.4|3708.4|3714.9|3708.9|3712.9|3706.9|5
1606923310000|2020-12-02 15:35:10|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|3714.9|3708.9|11
1606923320000|2020-12-02 15:35:20|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|3713.9|3707.9|23
1606923330000|2020-12-02 15:35:30|3714.1|3708.1|3714.9|3708.9|3714.9|3708.9|3713.9|3707.9|4
1606923340000|2020-12-02 15:35:40|3713.9|3707.9|3714.9|3708.9|3714.9|3708.9|3713.9|3707.9|4
1606923350000|2020-12-02 15:35:50|3715.9|3709.9|3713.9|3707.9|3715.9|3709.9|3713.9|3707.9|15
1606923360000|2020-12-02 15:36:00|3714.9|3708.9|3715.9|3709.9|3715.9|3709.9|3714.9|3708.9|7
1606923370000|2020-12-02 15:36:10|3716.8|3710.8|3717.4|3711.4|3717.4|3711.4|3716.4|3710.4|30
1606923380000|2020-12-02 15:36:20|3717.5|3711.5|3717.9|3711.9|3717.9|3711.9|3717.5|3711.5|1
1606923390000|2020-12-02 15:36:30|3717.4|3711.4|3716.9|3710.9|3717.9|3711.9|3716.9|3710.9|11
1606923400000|2020-12-02 15:36:40|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|5
1606923410000|2020-12-02 15:36:50|||||||||17
1606923420000|2020-12-02 15:37:00|3718|3712|3720.4|3714.4|3720.4|3714.4|3718|3712|8
1606923430000|2020-12-02 15:37:10|3719.9|3713.9|3718.9|3712.9|3720.4|3714.4|3718.9|3712.9|41
1606923440000|2020-12-02 15:37:20|3718.4|3712.4|3719.9|3713.9|3719.9|3713.9|3718.4|3712.4|20
1606923450000|2020-12-02 15:37:30|3720|3714|3720.4|3714.4|3720.4|3714.4|3719.9|3713.9|16
1606923460000|2020-12-02 15:37:40|3720|3714|3717.4|3711.4|3720|3714|3716.9|3710.9|31
1606923470000|2020-12-02 15:37:50|3717|3711|3717.4|3711.4|3717.5|3711.5|3716.9|3710.9|3
1606923480000|2020-12-02 15:38:00|3716.9|3710.9|3717.9|3711.9|3717.9|3711.9|3716.9|3710.9|10
1606923490000|2020-12-02 15:38:10|3716.9|3710.9|3716|3710|3716.9|3710.9|3715.9|3709.9|16
1606923500000|2020-12-02 15:38:20|3716.9|3710.9|3717.4|3711.4|3717.4|3711.4|3715.9|3709.9|10
1606923510000|2020-12-02 15:38:30|3717.5|3711.5|3718.9|3712.9|3718.9|3712.9|3717.5|3711.5|5
1606923520000|2020-12-02 15:38:40|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|9
1606923530000|2020-12-02 15:38:50|3718.4|3712.4|3718.9|3712.9|3719.9|3713.9|3718.4|3712.4|21
1606923540000|2020-12-02 15:39:00|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|2
1606923550000|2020-12-02 15:39:10|3718|3712|3716.9|3710.9|3718|3712|3716.9|3710.9|11
1606923560000|2020-12-02 15:39:20|3717.9|3711.9|3717.4|3711.4|3717.9|3711.9|3717.4|3711.4|2
1606923570000|2020-12-02 15:39:30|3717.9|3711.9|3716.4|3710.4|3717.9|3711.9|3716.4|3710.4|31
1606923580000|2020-12-02 15:39:40|3716.5|3710.5|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|4
1606923590000|2020-12-02 15:39:50|3716.4|3710.4|3716.9|3710.9|3716.9|3710.9|3716|3710|7
1606923600000|2020-12-02 15:40:00|3715.9|3709.9|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|9
1606923610000|2020-12-02 15:40:10|3716.5|3710.5|3714.9|3708.9|3716.9|3710.9|3714.9|3708.9|16
1606923620000|2020-12-02 15:40:20|3714.5|3708.5|3715.9|3709.9|3715.9|3709.9|3714.5|3708.5|32
1606923630000|2020-12-02 15:40:30|3716.4|3710.4|3717.4|3711.4|3717.4|3711.4|3716.4|3710.4|17
1606923640000|2020-12-02 15:40:40|3717.5|3711.5|3718.5|3712.5|3718.5|3712.5|3717.5|3711.5|5
1606923650000|2020-12-02 15:40:50|3719.4|3713.4|3720.2|3714.2|3720.2|3714.2|3719.2|3713.2|47
1606923660000|2020-12-02 15:41:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3720.4|3714.4|45
1606923670000|2020-12-02 15:41:10|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|3721.3|3715.3|17
1606923680000|2020-12-02 15:41:20|3721.4|3715.4|3720.9|3714.9|3722.3|3716.3|3720.6|3714.6|21
1606923690000|2020-12-02 15:41:30|3720.7|3714.7|3721.7|3715.7|3721.7|3715.7|3720.7|3714.7|17
1606923700000|2020-12-02 15:41:40|3721.8|3715.8|3722.2|3716.2|3722.2|3716.2|3721.8|3715.8|1
1606923710000|2020-12-02 15:41:50|3722.1|3716.1|3721.7|3715.7|3722.7|3716.7|3721.7|3715.7|6
1606923720000|2020-12-02 15:42:00|3721.2|3715.2|3718.2|3712.2|3721.2|3715.2|3718.2|3712.2|17
1606923730000|2020-12-02 15:42:10|3718.7|3712.7|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|20
1606923740000|2020-12-02 15:42:20|3718.1|3712.1|3717.7|3711.7|3718.1|3712.1|3717.7|3711.7|32
1606923750000|2020-12-02 15:42:30|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3717.7|3711.7|16
1606923760000|2020-12-02 15:42:40|3717.7|3711.7|3716.7|3710.7|3718.2|3712.2|3716.7|3710.7|6
1606923770000|2020-12-02 15:42:50|3717.2|3711.2|3716.9|3710.9|3717.7|3711.7|3716.7|3710.7|35
1606923780000|2020-12-02 15:43:00|3717.3|3711.3|3719.2|3713.2|3719.2|3713.2|3716.4|3710.4|10
1606923790000|2020-12-02 15:43:10|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|6
1606923800000|2020-12-02 15:43:20|3718.3|3712.3|3718.7|3712.7|3718.7|3712.7|3718.3|3712.3|16
1606923810000|2020-12-02 15:43:30|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3718.2|3712.2|4
1606923820000|2020-12-02 15:43:40|3719.1|3713.1|3718.2|3712.2|3719.1|3713.1|3718.1|3712.1|1
1606923830000|2020-12-02 15:43:50|||||||||14
1606923840000|2020-12-02 15:44:00|3718.1|3712.1|3715.7|3709.7|3718.1|3712.1|3715.3|3709.3|10
1606923850000|2020-12-02 15:44:10|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|1
1606923860000|2020-12-02 15:44:20|3716.7|3710.7|3717.2|3711.2|3717.2|3711.2|3716.2|3710.2|7
1606923870000|2020-12-02 15:44:30|3716.2|3710.2|3715.4|3709.4|3718.1|3712.1|3715.4|3709.4|15
1606923880000|2020-12-02 15:44:40|3715.5|3709.5|3715.9|3709.9|3716.4|3710.4|3715.4|3709.4|6
1606923890000|2020-12-02 15:44:50|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3716.4|3710.4|3
1606923900000|2020-12-02 15:45:00|3717.4|3711.4|3717.4|3711.4|3718.4|3712.4|3717.4|3711.4|17
1606923910000|2020-12-02 15:45:10|3717.8|3711.8|3717.4|3711.4|3717.8|3711.8|3717.4|3711.4|1
1606923920000|2020-12-02 15:45:20|3718.2|3712.2|3717.4|3711.4|3719.4|3713.4|3717.4|3711.4|11
1606923930000|2020-12-02 15:45:30|3717.9|3711.9|3716.3|3710.3|3718.4|3712.4|3716.3|3710.3|21
1606923940000|2020-12-02 15:45:40|3716.2|3710.2|3715.3|3709.3|3716.2|3710.2|3715.3|3709.3|6
1606923950000|2020-12-02 15:45:50|3715.4|3709.4|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|7
1606923960000|2020-12-02 15:46:00|3715.4|3709.4|3715.8|3709.8|3715.8|3709.8|3715.4|3709.4|4
1606923970000|2020-12-02 15:46:10|3716.2|3710.2|3716.7|3710.7|3716.7|3710.7|3715.8|3709.8|52
1606923980000|2020-12-02 15:46:20|3716.8|3710.8|3716.3|3710.3|3717.2|3711.2|3716.3|3710.3|10
1606923990000|2020-12-02 15:46:30|3715.4|3709.4|3717.2|3711.2|3717.2|3711.2|3715.4|3709.4|9
1606924000000|2020-12-02 15:46:40|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3716.3|3710.3|14
1606924010000|2020-12-02 15:46:50|3716.3|3710.3|3717.2|3711.2|3717.2|3711.2|3716.3|3710.3|7
1606924020000|2020-12-02 15:47:00|3717.7|3711.7|3718.2|3712.2|3718.2|3712.2|3717.2|3711.2|15
1606924030000|2020-12-02 15:47:10|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|13
1606924040000|2020-12-02 15:47:20|3717.5|3711.5|3717.5|3711.5|3717.5|3711.5|3717|3711|4
1606924050000|2020-12-02 15:47:30|3717.9|3711.9|3717.5|3711.5|3717.9|3711.9|3717.5|3711.5|6
1606924060000|2020-12-02 15:47:40|3717|3711|3717.8|3711.8|3717.8|3711.8|3716.7|3710.7|5
1606924070000|2020-12-02 15:47:50|3716.9|3710.9|3715.8|3709.8|3716.9|3710.9|3715.4|3709.4|41
1606924080000|2020-12-02 15:48:00|3715.9|3709.9|3715.9|3709.9|3716.4|3710.4|3715.9|3709.9|2
1606924090000|2020-12-02 15:48:10|3713.9|3707.9|3714.9|3708.9|3714.9|3708.9|3713.9|3707.9|10
1606924100000|2020-12-02 15:48:20|3715|3709|3714.9|3708.9|3715.4|3709.4|3714.4|3708.4|3
1606924120000|2020-12-02 15:48:40|3715.4|3709.4|3715.9|3709.9|3716.4|3710.4|3715.4|3709.4|15
1606924130000|2020-12-02 15:48:50|3716|3710|3716.9|3710.9|3716.9|3710.9|3715.9|3709.9|0
1606924140000|2020-12-02 15:49:00|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|3717.9|3711.9|4
1606924150000|2020-12-02 15:49:10|||||||||3
1606924160000|2020-12-02 15:49:20|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|3718.9|3712.9|8
1606924170000|2020-12-02 15:49:30|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|3719.9|3713.9|2
1606924180000|2020-12-02 15:49:40|3719.8|3713.8|3720.9|3714.9|3721.9|3715.9|3718.9|3712.9|58
1606924190000|2020-12-02 15:49:50|3719.9|3713.9|3718.9|3712.9|3719.9|3713.9|3718.9|3712.9|10
1606924200000|2020-12-02 15:50:00|3719.4|3713.4|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|5
1606924210000|2020-12-02 15:50:10|3719.2|3713.2|3719.6|3713.6|3720.1|3714.1|3718.1|3712.1|28
1606924220000|2020-12-02 15:50:20|3719.1|3713.1|3718.1|3712.1|3719.1|3713.1|3718.1|3712.1|4
1606924230000|2020-12-02 15:50:30|3718.5|3712.5|3719.1|3713.1|3719.6|3713.6|3718.1|3712.1|22
1606924240000|2020-12-02 15:50:40|3720.1|3714.1|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|32
1606924250000|2020-12-02 15:50:50|3718.6|3712.6|3718.1|3712.1|3719.1|3713.1|3718.1|3712.1|10
1606924260000|2020-12-02 15:51:00|3717.6|3711.6|3718.1|3712.1|3718.1|3712.1|3717.1|3711.1|13
1606924270000|2020-12-02 15:51:10|3719.1|3713.1|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|11
1606924280000|2020-12-02 15:51:20|||||||||1
1606924290000|2020-12-02 15:51:30|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|3
1606924300000|2020-12-02 15:51:40|3720.1|3714.1|3721.1|3715.1|3721.1|3715.1|3720.1|3714.1|8
1606924310000|2020-12-02 15:51:50|3721.5|3715.5|3722.1|3716.1|3722.1|3716.1|3721.1|3715.1|15
1606924320000|2020-12-02 15:52:00|3721.6|3715.6|3720.6|3714.6|3721.6|3715.6|3720.6|3714.6|10
1606924330000|2020-12-02 15:52:10|3721.1|3715.1|3722.1|3716.1|3722.1|3716.1|3721.1|3715.1|17
1606924340000|2020-12-02 15:52:20|3722.6|3716.6|3722.1|3716.1|3723.1|3717.1|3722.1|3716.1|62
1606924350000|2020-12-02 15:52:30|3722|3716|3720.1|3714.1|3722|3716|3720.1|3714.1|20
1606924360000|2020-12-02 15:52:40|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|7
1606924370000|2020-12-02 15:52:50|3719.6|3713.6|3721.1|3715.1|3721.1|3715.1|3719.1|3713.1|15
1606924380000|2020-12-02 15:53:00|3722.1|3716.1|3720.1|3714.1|3722.1|3716.1|3720.1|3714.1|6
1606924390000|2020-12-02 15:53:10|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|3
1606924400000|2020-12-02 15:53:20|3718.6|3712.6|3718.1|3712.1|3718.6|3712.6|3718.1|3712.1|3
1606924410000|2020-12-02 15:53:30|3718|3712|3716.6|3710.6|3718|3712|3716.2|3710.2|24
1606924420000|2020-12-02 15:53:40|3716.1|3710.1|3716.6|3710.6|3717.1|3711.1|3716.1|3710.1|26
1606924430000|2020-12-02 15:53:50|3716.5|3710.5|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|9
1606924440000|2020-12-02 15:54:00|3716.5|3710.5|3717.1|3711.1|3717.1|3711.1|3716.5|3710.5|12
1606924450000|2020-12-02 15:54:10|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|1
1606924460000|2020-12-02 15:54:20|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|3716.1|3710.1|6
1606924470000|2020-12-02 15:54:30|||||||||16
1606924480000|2020-12-02 15:54:40|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|3717.1|3711.1|39
1606924490000|2020-12-02 15:54:50|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|5
1606924500000|2020-12-02 15:55:00|3717.1|3711.1|3718.1|3712.1|3718.1|3712.1|3717.1|3711.1|9
1606924510000|2020-12-02 15:55:10|3718.6|3712.6|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|8
1606924520000|2020-12-02 15:55:20|3718.1|3712.1|3718.1|3712.1|3718.1|3712.1|3717.2|3711.2|15
1606924530000|2020-12-02 15:55:30|3718.5|3712.5|3717.1|3711.1|3719.1|3713.1|3717.1|3711.1|23
1606924540000|2020-12-02 15:55:40|3716.2|3710.2|3717.1|3711.1|3717.1|3711.1|3716.2|3710.2|21
1606924550000|2020-12-02 15:55:50|||||||||3
1606924560000|2020-12-02 15:56:00|3717.6|3711.6|3717.1|3711.1|3718.1|3712.1|3717.1|3711.1|11
1606924570000|2020-12-02 15:56:10|3717|3711|3716.1|3710.1|3717|3711|3716.1|3710.1|23
1606924580000|2020-12-02 15:56:20|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|41
1606924590000|2020-12-02 15:56:30|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|40
1606924600000|2020-12-02 15:56:40|3714.5|3708.5|3715.1|3709.1|3715.1|3709.1|3714.1|3708.1|9
1606924610000|2020-12-02 15:56:50|3715|3709|3714.6|3708.6|3715.1|3709.1|3714.6|3708.6|3
1606924620000|2020-12-02 15:57:00|3715|3709|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|12
1606924630000|2020-12-02 15:57:10|3714.6|3708.6|3714.1|3708.1|3715.1|3709.1|3714.1|3708.1|27
1606924640000|2020-12-02 15:57:20|3714.6|3708.6|3714.6|3708.6|3715.1|3709.1|3714.1|3708.1|5
1606924650000|2020-12-02 15:57:30|3715|3709|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|5
1606924660000|2020-12-02 15:57:40|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.6|3709.6|24
1606924670000|2020-12-02 15:57:50|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|4
1606924680000|2020-12-02 15:58:00|||||||||1
1606924690000|2020-12-02 15:58:10|3715.5|3709.5|3716.1|3710.1|3716.1|3710.1|3715.5|3709.5|0
1606924700000|2020-12-02 15:58:20|3716|3710|3716.1|3710.1|3716.1|3710.1|3716|3710|3
1606924710000|2020-12-02 15:58:30|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|3716.6|3710.6|2
1606924720000|2020-12-02 15:58:40|||||||||3
1606924730000|2020-12-02 15:58:50|3716.1|3710.1|3716.2|3710.2|3716.2|3710.2|3716.1|3710.1|5
1606924740000|2020-12-02 15:59:00|3717.2|3711.2|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|13
1606924750000|2020-12-02 15:59:10|3716.7|3710.7|3716.8|3710.8|3716.8|3710.8|3716.7|3710.7|1
1606924760000|2020-12-02 15:59:20|3717.2|3711.2|3717.3|3711.3|3717.3|3711.3|3717.2|3711.2|2
1606924770000|2020-12-02 15:59:30|3718.3|3712.3|3717.3|3711.3|3718.3|3712.3|3717.3|3711.3|6
1606924780000|2020-12-02 15:59:40|3717.7|3711.7|3718.5|3712.5|3718.5|3712.5|3717.7|3711.7|9
1606924790000|2020-12-02 15:59:50|3718.4|3712.4|3717.5|3711.5|3718.4|3712.4|3717.5|3711.5|2
1606924800000|2020-12-02 16:00:00|||||||||11
1606924820000|2020-12-02 16:00:20|3718.5|3712.5|3717.5|3711.5|3718.5|3712.5|3717.5|3711.5|10
1606924830000|2020-12-02 16:00:30|||||||||5
1606924840000|2020-12-02 16:00:40|3718.5|3712.5|3718.5|3712.5|3718.5|3712.5|3718.4|3712.4|8
1606924850000|2020-12-02 16:00:50|3718.1|3712.1|3718.5|3712.5|3718.5|3712.5|3717.5|3711.5|2
1606924860000|2020-12-02 16:01:00|||||||||1
1606924870000|2020-12-02 16:01:10|||||||||5
1606924880000|2020-12-02 16:01:20|||||||||1
1606924900000|2020-12-02 16:01:40|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|5
1606924910000|2020-12-02 16:01:50|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|4
1606924920000|2020-12-02 16:02:00|||||||||12
1606924940000|2020-12-02 16:02:20|3718.2|3712.2|3719.2|3713.2|3719.7|3713.7|3718.2|3712.2|18
1606924950000|2020-12-02 16:02:30|3719.7|3713.7|3720.2|3714.2|3720.2|3714.2|3719.7|3713.7|14
1606924960000|2020-12-02 16:02:40|3720.3|3714.3|3720.2|3714.2|3720.7|3714.7|3720.2|3714.2|3
1606924970000|2020-12-02 16:02:50|3720.7|3714.7|3719.7|3713.7|3720.7|3714.7|3719.7|3713.7|25
1606924980000|2020-12-02 16:03:00|||||||||3
1606924990000|2020-12-02 16:03:10|3718.7|3712.7|3717.7|3711.7|3718.7|3712.7|3717.7|3711.7|115
1606925000000|2020-12-02 16:03:20|3718.2|3712.2|3718.2|3712.2|3718.3|3712.3|3717.8|3711.8|69
1606925010000|2020-12-02 16:03:30|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3717.7|3711.7|41
1606925020000|2020-12-02 16:03:40|||||||||3
1606925030000|2020-12-02 16:03:50|3718.3|3712.3|3718.7|3712.7|3718.7|3712.7|3717.7|3711.7|3
1606925040000|2020-12-02 16:04:00|3718.2|3712.2|3718.7|3712.7|3718.7|3712.7|3718.2|3712.2|16
1606925050000|2020-12-02 16:04:10|3718.3|3712.3|3718.9|3712.9|3718.9|3712.9|3717.7|3711.7|4
1606925060000|2020-12-02 16:04:20|3719|3713|3719.9|3713.9|3719.9|3713.9|3719|3713|10
1606925070000|2020-12-02 16:04:30|3719.4|3713.4|3718.9|3712.9|3719.4|3713.4|3718.9|3712.9|4
1606925080000|2020-12-02 16:04:40|3719.4|3713.4|3719.8|3713.8|3719.8|3713.8|3718.9|3712.9|4
1606925090000|2020-12-02 16:04:50|3719.9|3713.9|3720.3|3714.3|3720.7|3714.7|3719.8|3713.8|46
1606925100000|2020-12-02 16:05:00|3720.7|3714.7|3720.3|3714.3|3720.7|3714.7|3720.3|3714.3|17
1606925110000|2020-12-02 16:05:10|3719.9|3713.9|3718.4|3712.4|3719.9|3713.9|3718.4|3712.4|18
1606925120000|2020-12-02 16:05:20|3717.9|3711.9|3718|3712|3718.5|3712.5|3717.5|3711.5|6
1606925130000|2020-12-02 16:05:30|3718.1|3712.1|3718.5|3712.5|3718.5|3712.5|3718.1|3712.1|1
1606925140000|2020-12-02 16:05:40|3719|3713|3718.5|3712.5|3719|3713|3718.5|3712.5|4
1606925150000|2020-12-02 16:05:50|3718.4|3712.4|3717.5|3711.5|3718.4|3712.4|3717.5|3711.5|4
1606925170000|2020-12-02 16:06:10|3716.5|3710.5|3715.5|3709.5|3716.5|3710.5|3715.5|3709.5|47
1606925180000|2020-12-02 16:06:20|||||||||2
1606925190000|2020-12-02 16:06:30|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|3714.5|3708.5|40
1606925200000|2020-12-02 16:06:40|||||||||2
1606925210000|2020-12-02 16:06:50|||||||||1
1606925220000|2020-12-02 16:07:00|3715|3709|3714.5|3708.5|3715.5|3709.5|3714.5|3708.5|7
1606925230000|2020-12-02 16:07:10|||||||||1
1606925240000|2020-12-02 16:07:20|3715.4|3709.4|3716|3710|3716|3710|3715.4|3709.4|20
1606925250000|2020-12-02 16:07:30|3715.6|3709.6|3716.5|3710.5|3716.5|3710.5|3715.6|3709.6|6
1606925260000|2020-12-02 16:07:40|||||||||8
1606925270000|2020-12-02 16:07:50|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|3715.5|3709.5|18
1606925280000|2020-12-02 16:08:00|3714.5|3708.5|3715.5|3709.5|3715.5|3709.5|3714.5|3708.5|14
1606925290000|2020-12-02 16:08:10|3715|3709|3714.5|3708.5|3715|3709|3714.5|3708.5|8
1606925300000|2020-12-02 16:08:20|3715|3709|3715|3709|3715.1|3709.1|3715|3709|5
1606925310000|2020-12-02 16:08:30|3715.4|3709.4|3714.5|3708.5|3715.5|3709.5|3714.5|3708.5|45
1606925320000|2020-12-02 16:08:40|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|3713.5|3707.5|21
1606925330000|2020-12-02 16:08:50|||||||||2
1606925340000|2020-12-02 16:09:00|3713.6|3707.6|3713.5|3707.5|3714|3708|3713.5|3707.5|11
1606925350000|2020-12-02 16:09:10|||||||||2
1606925360000|2020-12-02 16:09:20|||||||||2
1606925370000|2020-12-02 16:09:30|3711.5|3705.5|3709.6|3703.6|3711.5|3705.5|3709.6|3703.6|15
1606925380000|2020-12-02 16:09:40|3709.7|3703.7|3709.2|3703.2|3709.7|3703.7|3708.7|3702.7|31
1606925390000|2020-12-02 16:09:50|3709.3|3703.3|3709.4|3703.4|3710.4|3704.4|3709.3|3703.3|7
1606925400000|2020-12-02 16:10:00|||||||||5
1606925410000|2020-12-02 16:10:10|||||||||3
1606925420000|2020-12-02 16:10:20|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|15
1606925430000|2020-12-02 16:10:30|3707.9|3701.9|3707.6|3701.6|3707.9|3701.9|3707.4|3701.4|6
1606925440000|2020-12-02 16:10:40|3706.6|3700.6|3706.6|3700.6|3707.6|3701.6|3706.6|3700.6|23
1606925450000|2020-12-02 16:10:50|3707.1|3701.1|3706.6|3700.6|3707.6|3701.6|3706.6|3700.6|2
1606925460000|2020-12-02 16:11:00|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.1|3701.1|9
1606925470000|2020-12-02 16:11:10|||||||||1
1606925480000|2020-12-02 16:11:20|3706.7|3700.7|3706.6|3700.6|3706.7|3700.7|3706.6|3700.6|17
1606925490000|2020-12-02 16:11:30|3707.1|3701.1|3707.1|3701.1|3707.6|3701.6|3707.1|3701.1|4
1606925500000|2020-12-02 16:11:40|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|4
1606925510000|2020-12-02 16:11:50|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1606925520000|2020-12-02 16:12:00|||||||||4
1606925530000|2020-12-02 16:12:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|9
1606925540000|2020-12-02 16:12:20|3707.6|3701.6|3707.6|3701.6|3708.6|3702.6|3707.6|3701.6|4
1606925550000|2020-12-02 16:12:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|4
1606925560000|2020-12-02 16:12:40|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|2
1606925570000|2020-12-02 16:12:50|3708.1|3702.1|3710.6|3704.6|3710.6|3704.6|3708.1|3702.1|12
1606925580000|2020-12-02 16:13:00|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3710.6|3704.6|9
1606925590000|2020-12-02 16:13:10|3711.6|3705.6|3712.6|3706.6|3713.1|3707.1|3711.6|3705.6|15
1606925600000|2020-12-02 16:13:20|3712.1|3706.1|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|24
1606925610000|2020-12-02 16:13:30|3712.6|3706.6|3711.6|3705.6|3712.6|3706.6|3711.6|3705.6|16
1606925620000|2020-12-02 16:13:40|||||||||2
1606925630000|2020-12-02 16:13:50|3711.5|3705.5|3711.1|3705.1|3711.5|3705.5|3711.1|3705.1|6
1606925640000|2020-12-02 16:14:00|3711.5|3705.5|3712.1|3706.1|3712.6|3706.6|3711.5|3705.5|5
1606925650000|2020-12-02 16:14:10|3712|3706|3712.6|3706.6|3712.6|3706.6|3712|3706|4
1606925660000|2020-12-02 16:14:20|3712.1|3706.1|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|1
1606925670000|2020-12-02 16:14:30|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|3711.1|3705.1|2
1606925680000|2020-12-02 16:14:40|3711.5|3705.5|3711.6|3705.6|3711.6|3705.6|3711.5|3705.5|1
1606925690000|2020-12-02 16:14:50|3712.1|3706.1|3712.6|3706.6|3712.6|3706.6|3712.1|3706.1|7
1606925700000|2020-12-02 16:15:00|3712.1|3706.1|3712.5|3706.5|3712.5|3706.5|3712.1|3706.1|5
1606925710000|2020-12-02 16:15:10|3712.6|3706.6|3712.1|3706.1|3713.1|3707.1|3712.1|3706.1|3
1606925720000|2020-12-02 16:15:20|3711.6|3705.6|3712|3706|3712|3706|3711.6|3705.6|3
1606925730000|2020-12-02 16:15:30|3712.1|3706.1|3713.6|3707.6|3713.6|3707.6|3711.6|3705.6|8
1606925740000|2020-12-02 16:15:40|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|3712.6|3706.6|6
1606925750000|2020-12-02 16:15:50|||||||||8
1606925760000|2020-12-02 16:16:00|||||||||5
1606925770000|2020-12-02 16:16:10|||||||||1
1606925780000|2020-12-02 16:16:20|3711.6|3705.6|3711.6|3705.6|3712.1|3706.1|3711.6|3705.6|5
1606925790000|2020-12-02 16:16:30|3711.4|3705.4|3711.1|3705.1|3711.4|3705.4|3710.6|3704.6|10
1606925800000|2020-12-02 16:16:40|3711.6|3705.6|3710.1|3704.1|3711.6|3705.6|3710.1|3704.1|88
1606925810000|2020-12-02 16:16:50|3710.6|3704.6|3709.6|3703.6|3710.6|3704.6|3709.6|3703.6|4
1606925820000|2020-12-02 16:17:00|||||||||24
1606925830000|2020-12-02 16:17:10|3709.1|3703.1|3710|3704|3710|3704|3709|3703|4
1606925840000|2020-12-02 16:17:20|||||||||3
1606925850000|2020-12-02 16:17:30|||||||||2
1606925860000|2020-12-02 16:17:40|3710.2|3704.2|3709.5|3703.5|3710.2|3704.2|3709.2|3703.2|54
1606925870000|2020-12-02 16:17:50|3710.4|3704.4|3710.5|3704.5|3710.5|3704.5|3710.1|3704.1|21
1606925880000|2020-12-02 16:18:00|3711.5|3705.5|3711|3705|3711.5|3705.5|3711|3705|5
1606925890000|2020-12-02 16:18:10|||||||||7
1606925900000|2020-12-02 16:18:20|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|3710.5|3704.5|5
1606925910000|2020-12-02 16:18:30|3710.4|3704.4|3711|3705|3711|3705|3710|3704|12
1606925920000|2020-12-02 16:18:40|3711.1|3705.1|3712|3706|3712|3706|3711.1|3705.1|5
1606925930000|2020-12-02 16:18:50|3712.1|3706.1|3712|3706|3712.5|3706.5|3711.5|3705.5|2
1606925940000|2020-12-02 16:19:00|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|3711.5|3705.5|2
1606925950000|2020-12-02 16:19:10|3711.6|3705.6|3712|3706|3712|3706|3711.6|3705.6|2
1606925960000|2020-12-02 16:19:20|3711.6|3705.6|3711|3705|3711.6|3705.6|3711|3705|3
1606925970000|2020-12-02 16:19:30|3711.1|3705.1|3711.5|3705.5|3711.5|3705.5|3711.1|3705.1|2
1606925990000|2020-12-02 16:19:50|3710.5|3704.5|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|4
1606926000000|2020-12-02 16:20:00|3711|3705|3711.5|3705.5|3711.5|3705.5|3710.5|3704.5|10
1606926010000|2020-12-02 16:20:10|3712.4|3706.4|3712|3706|3712.4|3706.4|3712|3706|8
1606926020000|2020-12-02 16:20:20|3711.6|3705.6|3712|3706|3712|3706|3711.5|3705.5|8
1606926030000|2020-12-02 16:20:30|3711.9|3705.9|3710.5|3704.5|3711.9|3705.9|3710|3704|13
1606926050000|2020-12-02 16:20:50|||||||||10
1606926060000|2020-12-02 16:21:00|3711|3705|3712|3706|3712|3706|3711|3705|14
1606926070000|2020-12-02 16:21:10|3712.1|3706.1|3710.5|3704.5|3712.5|3706.5|3710.5|3704.5|28
1606926080000|2020-12-02 16:21:20|3710.1|3704.1|3710|3704|3710.5|3704.5|3710|3704|4
1606926090000|2020-12-02 16:21:30|3709.5|3703.5|3709.5|3703.5|3710.5|3704.5|3709.5|3703.5|2
1606926100000|2020-12-02 16:21:40|||||||||3
1606926110000|2020-12-02 16:21:50|3708.7|3702.7|3708.5|3702.5|3708.7|3702.7|3708.5|3702.5|205
1606926120000|2020-12-02 16:22:00|3709|3703|3709|3703|3709.5|3703.5|3708.5|3702.5|12
1606926130000|2020-12-02 16:22:10|3708.5|3702.5|3709|3703|3709|3703|3708|3702|18
1606926140000|2020-12-02 16:22:20|3709.1|3703.1|3709|3703|3709.5|3703.5|3709|3703|6
1606926150000|2020-12-02 16:22:30|3709.5|3703.5|3709|3703|3709.5|3703.5|3709|3703|23
1606926160000|2020-12-02 16:22:40|3709.1|3703.1|3711.5|3705.5|3711.5|3705.5|3709.1|3703.1|7
1606926170000|2020-12-02 16:22:50|3711|3705|3710.5|3704.5|3711.5|3705.5|3710.5|3704.5|3
1606926180000|2020-12-02 16:23:00|3711|3705|3710.5|3704.5|3711|3705|3710.5|3704.5|2
1606926190000|2020-12-02 16:23:10|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3710.9|3704.9|3
1606926200000|2020-12-02 16:23:20|3710.4|3704.4|3709.9|3703.9|3710.4|3704.4|3709.9|3703.9|9
1606926210000|2020-12-02 16:23:30|||||||||3
1606926220000|2020-12-02 16:23:40|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|12
1606926230000|2020-12-02 16:23:50|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.5|3702.5|18
1606926240000|2020-12-02 16:24:00|3709.4|3703.4|3709.9|3703.9|3709.9|3703.9|3708.9|3702.9|18
1606926250000|2020-12-02 16:24:10|||||||||4
1606926260000|2020-12-02 16:24:20|3710|3704|3709.9|3703.9|3710|3704|3709.9|3703.9|3
1606926270000|2020-12-02 16:24:30|3709|3703|3708.9|3702.9|3709|3703|3708.9|3702.9|1
1606926280000|2020-12-02 16:24:40|3709|3703|3708.9|3702.9|3709|3703|3708.9|3702.9|10
1606926290000|2020-12-02 16:24:50|3708.5|3702.5|3707.9|3701.9|3708.5|3702.5|3707.9|3701.9|12
1606926300000|2020-12-02 16:25:00|3708|3702|3707.9|3701.9|3708.4|3702.4|3707.9|3701.9|5
1606926310000|2020-12-02 16:25:10|3708.4|3702.4|3707.9|3701.9|3708.4|3702.4|3707.9|3701.9|3
1606926320000|2020-12-02 16:25:20|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|3708.9|3702.9|17
1606926330000|2020-12-02 16:25:30|3709.4|3703.4|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|4
1606926340000|2020-12-02 16:25:40|3709.4|3703.4|3709.9|3703.9|3709.9|3703.9|3709.4|3703.4|7
1606926350000|2020-12-02 16:25:50|3709|3703|3708.9|3702.9|3709.4|3703.4|3708.9|3702.9|3
1606926360000|2020-12-02 16:26:00|3709.9|3703.9|3710|3704|3710|3704|3709.9|3703.9|17
1606926370000|2020-12-02 16:26:10|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|3709.9|3703.9|4
1606926380000|2020-12-02 16:26:20|||||||||2
1606926390000|2020-12-02 16:26:30|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|7
1606926400000|2020-12-02 16:26:40|3709|3703|3709.9|3703.9|3709.9|3703.9|3708.9|3702.9|5
1606926410000|2020-12-02 16:26:50|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3
1606926420000|2020-12-02 16:27:00|3709.9|3703.9|3708.4|3702.4|3709.9|3703.9|3708.4|3702.4|9
1606926430000|2020-12-02 16:27:10|3708|3702|3706.9|3700.9|3708|3702|3706.9|3700.9|14
1606926440000|2020-12-02 16:27:20|3707|3701|3707.9|3701.9|3707.9|3701.9|3706.9|3700.9|13
1606926450000|2020-12-02 16:27:30|3707.4|3701.4|3706.8|3700.8|3707.4|3701.4|3706.8|3700.8|11
1606926460000|2020-12-02 16:27:40|3706.7|3700.7|3706.7|3700.7|3706.8|3700.8|3706.7|3700.7|8
1606926470000|2020-12-02 16:27:50|||||||||3
1606926480000|2020-12-02 16:28:00|||||||||3
1606926490000|2020-12-02 16:28:10|||||||||29
1606926500000|2020-12-02 16:28:20|||||||||12
1606926510000|2020-12-02 16:28:30|||||||||10
1606926520000|2020-12-02 16:28:40|||||||||10
1606926530000|2020-12-02 16:28:50|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3706.7|3700.7|7
1606926540000|2020-12-02 16:29:00|3706.7|3700.7|3706.7|3700.7|3707.7|3701.7|3706.7|3700.7|18
1606926550000|2020-12-02 16:29:10|||||||||10
1606926560000|2020-12-02 16:29:20|3705.7|3699.7|3707.7|3701.7|3707.7|3701.7|3705.7|3699.7|19
1606926570000|2020-12-02 16:29:30|3708.2|3702.2|3706.7|3700.7|3708.2|3702.2|3706.7|3700.7|3
1606926580000|2020-12-02 16:29:40|3707.2|3701.2|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|2
1606926590000|2020-12-02 16:29:50|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|4
1606926600000|2020-12-02 16:30:00|3706.7|3700.7|3708.2|3702.2|3708.7|3702.7|3706.6|3700.6|12
1606926610000|2020-12-02 16:30:10|3708.7|3702.7|3708.2|3702.2|3708.7|3702.7|3708.2|3702.2|2
1606926620000|2020-12-02 16:30:20|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|6
1606926630000|2020-12-02 16:30:30|3707.2|3701.2|3707.7|3701.7|3707.7|3701.7|3706.7|3700.7|165
1606926640000|2020-12-02 16:30:40|3707.2|3701.2|3708.2|3702.2|3708.2|3702.2|3706.7|3700.7|15
1606926650000|2020-12-02 16:30:50|3708.7|3702.7|3709.7|3703.7|3709.7|3703.7|3708.7|3702.7|64
1606926660000|2020-12-02 16:31:00|3709.2|3703.2|3709.7|3703.7|3709.7|3703.7|3709.2|3703.2|7
1606926670000|2020-12-02 16:31:10|||||||||1
1606926680000|2020-12-02 16:31:20|3708.7|3702.7|3708.7|3702.7|3709.7|3703.7|3708.7|3702.7|9
1606926690000|2020-12-02 16:31:30|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|3709.7|3703.7|9
1606926700000|2020-12-02 16:31:40|||||||||15
1606926710000|2020-12-02 16:31:50|||||||||2
1606926720000|2020-12-02 16:32:00|3710.2|3704.2|3710.7|3704.7|3710.7|3704.7|3709.7|3703.7|19
1606926730000|2020-12-02 16:32:10|3710.2|3704.2|3710.7|3704.7|3710.7|3704.7|3709.7|3703.7|5
1606926740000|2020-12-02 16:32:20|3710.3|3704.3|3710.7|3704.7|3710.7|3704.7|3709.7|3703.7|7
1606926750000|2020-12-02 16:32:30|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|12
1606926760000|2020-12-02 16:32:40|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|31
1606926770000|2020-12-02 16:32:50|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|26
1606926780000|2020-12-02 16:33:00|3711.2|3705.2|3709.7|3703.7|3711.2|3705.2|3709.2|3703.2|36
1606926790000|2020-12-02 16:33:10|3708.8|3702.8|3708.7|3702.7|3709.7|3703.7|3708.7|3702.7|6
1606926800000|2020-12-02 16:33:20|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3707.7|3701.7|7
1606926810000|2020-12-02 16:33:30|3708.3|3702.3|3707.2|3701.2|3708.7|3702.7|3707.2|3701.2|6
1606926820000|2020-12-02 16:33:40|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.2|3701.2|2
1606926830000|2020-12-02 16:33:50|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|3707.2|3701.2|6
1606926840000|2020-12-02 16:34:00|3707.3|3701.3|3707.2|3701.2|3707.7|3701.7|3707.2|3701.2|7
1606926850000|2020-12-02 16:34:10|3707.3|3701.3|3706.7|3700.7|3707.3|3701.3|3706.7|3700.7|1
1606926860000|2020-12-02 16:34:20|3706.3|3700.3|3705.7|3699.7|3706.3|3700.3|3705.7|3699.7|17
1606926870000|2020-12-02 16:34:30|||||||||1
1606926880000|2020-12-02 16:34:40|3705.3|3699.3|3704.7|3698.7|3705.7|3699.7|3704.7|3698.7|17
1606926890000|2020-12-02 16:34:50|||||||||6
1606926900000|2020-12-02 16:35:00|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|12
1606926910000|2020-12-02 16:35:10|||||||||4
1606926920000|2020-12-02 16:35:20|3705.2|3699.2|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|3
1606926930000|2020-12-02 16:35:30|||||||||2
1606926940000|2020-12-02 16:35:40|||||||||14
1606926950000|2020-12-02 16:35:50|3704.7|3698.7|3704.2|3698.2|3704.7|3698.7|3704.2|3698.2|17
1606926960000|2020-12-02 16:36:00|3703.8|3697.8|3704.2|3698.2|3704.2|3698.2|3703.7|3697.7|11
1606926970000|2020-12-02 16:36:10|3704.7|3698.7|3704.2|3698.2|3704.7|3698.7|3703.7|3697.7|5
1606926980000|2020-12-02 16:36:20|3703.7|3697.7|3702.7|3696.7|3703.7|3697.7|3702.7|3696.7|21
1606926990000|2020-12-02 16:36:30|3702.3|3696.3|3703.7|3697.7|3703.7|3697.7|3701.7|3695.7|41
1606927000000|2020-12-02 16:36:40|||||||||5
1606927010000|2020-12-02 16:36:50|||||||||15
1606927020000|2020-12-02 16:37:00|3704.2|3698.2|3703.7|3697.7|3704.2|3698.2|3703.7|3697.7|10
1606927030000|2020-12-02 16:37:10|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|3702.7|3696.7|21
1606927040000|2020-12-02 16:37:20|3702.8|3696.8|3702.7|3696.7|3703.2|3697.2|3702.7|3696.7|7
1606927050000|2020-12-02 16:37:30|3703.2|3697.2|3704.7|3698.7|3704.7|3698.7|3703.2|3697.2|10
1606927060000|2020-12-02 16:37:40|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|6
1606927070000|2020-12-02 16:37:50|3705.2|3699.2|3705.7|3699.7|3705.7|3699.7|3704.7|3698.7|5
1606927080000|2020-12-02 16:38:00|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|13
1606927090000|2020-12-02 16:38:10|3706.8|3700.8|3707.2|3701.2|3707.2|3701.2|3706.8|3700.8|3
1606927100000|2020-12-02 16:38:20|3707.7|3701.7|3709.7|3703.7|3709.7|3703.7|3707.7|3701.7|5
1606927110000|2020-12-02 16:38:30|3709.2|3703.2|3708.7|3702.7|3709.7|3703.7|3708.7|3702.7|17
1606927120000|2020-12-02 16:38:40|3708.9|3702.9|3709.7|3703.7|3709.7|3703.7|3708.9|3702.9|9
1606927130000|2020-12-02 16:38:50|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|14
1606927140000|2020-12-02 16:39:00|3710.9|3704.9|3712.2|3706.2|3712.2|3706.2|3710.9|3704.9|26
1606927150000|2020-12-02 16:39:10|3712.7|3706.7|3711.7|3705.7|3712.7|3706.7|3711.7|3705.7|2
1606927160000|2020-12-02 16:39:20|3711.2|3705.2|3712.2|3706.2|3712.2|3706.2|3710.8|3704.8|115
1606927170000|2020-12-02 16:39:30|3712.7|3706.7|3713.7|3707.7|3713.7|3707.7|3712.3|3706.3|8
1606927180000|2020-12-02 16:39:40|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|3
1606927190000|2020-12-02 16:39:50|||||||||1
1606927200000|2020-12-02 16:40:00|||||||||7
1606927210000|2020-12-02 16:40:10|3713.2|3707.2|3714.2|3708.2|3714.7|3708.7|3712.7|3706.7|16
1606927220000|2020-12-02 16:40:20|3714.3|3708.3|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|11
1606927230000|2020-12-02 16:40:30|3713.8|3707.8|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|7
1606927240000|2020-12-02 16:40:40|3713.9|3707.9|3714.7|3708.7|3714.7|3708.7|3713.9|3707.9|4
1606927250000|2020-12-02 16:40:50|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|6
1606927260000|2020-12-02 16:41:00|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|8
1606927270000|2020-12-02 16:41:10|3714.2|3708.2|3714.2|3708.2|3714.3|3708.3|3714.2|3708.2|39
1606927280000|2020-12-02 16:41:20|3713.7|3707.7|3711.7|3705.7|3713.7|3707.7|3711.7|3705.7|69
1606927290000|2020-12-02 16:41:30|3713.7|3707.7|3714.7|3708.7|3715.2|3709.2|3713.7|3707.7|14
1606927300000|2020-12-02 16:41:40|3714.8|3708.8|3715.7|3709.7|3715.7|3709.7|3714.7|3708.7|12
1606927310000|2020-12-02 16:41:50|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|4
1606927320000|2020-12-02 16:42:00|3715.2|3709.2|3715.7|3709.7|3715.7|3709.7|3715.2|3709.2|4
1606927330000|2020-12-02 16:42:10|3715.9|3709.9|3715.7|3709.7|3716.7|3710.7|3715.2|3709.2|32
1606927340000|2020-12-02 16:42:20|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|27
1606927350000|2020-12-02 16:42:30|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|11
1606927360000|2020-12-02 16:42:40|3716.2|3710.2|3716.7|3710.7|3716.7|3710.7|3716.2|3710.2|11
1606927370000|2020-12-02 16:42:50|||||||||1
1606927380000|2020-12-02 16:43:00|3716.2|3710.2|3715.7|3709.7|3716.2|3710.2|3715.7|3709.7|15
1606927390000|2020-12-02 16:43:10|3716.2|3710.2|3715.7|3709.7|3716.2|3710.2|3715.7|3709.7|4
1606927400000|2020-12-02 16:43:20|||||||||1
1606927410000|2020-12-02 16:43:30|||||||||5
1606927420000|2020-12-02 16:43:40|3715.2|3709.2|3715.7|3709.7|3715.7|3709.7|3714.7|3708.7|5
1606927430000|2020-12-02 16:43:50|3715.2|3709.2|3714.7|3708.7|3715.2|3709.2|3714.7|3708.7|5
1606927440000|2020-12-02 16:44:00|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|13
1606927450000|2020-12-02 16:44:10|3713.6|3707.6|3713.7|3707.7|3713.7|3707.7|3712.7|3706.7|8
1606927460000|2020-12-02 16:44:20|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.8|3707.8|2
1606927470000|2020-12-02 16:44:30|3714.2|3708.2|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|8
1606927480000|2020-12-02 16:44:40|||||||||3
1606927490000|2020-12-02 16:44:50|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|6
1606927500000|2020-12-02 16:45:00|3712.3|3706.3|3712.2|3706.2|3712.3|3706.3|3711.7|3705.7|7
1606927510000|2020-12-02 16:45:10|3711.8|3705.8|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|1
1606927520000|2020-12-02 16:45:20|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|8
1606927530000|2020-12-02 16:45:30|3711.8|3705.8|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|2
1606927540000|2020-12-02 16:45:40|||||||||1
1606927550000|2020-12-02 16:45:50|||||||||2
1606927560000|2020-12-02 16:46:00|3713.2|3707.2|3712.7|3706.7|3713.3|3707.3|3712.7|3706.7|3
1606927570000|2020-12-02 16:46:10|||||||||2
1606927580000|2020-12-02 16:46:20|3712.3|3706.3|3712.2|3706.2|3712.3|3706.3|3712.2|3706.2|2
1606927590000|2020-12-02 16:46:30|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|1
1606927600000|2020-12-02 16:46:40|3712.8|3706.8|3713.7|3707.7|3713.7|3707.7|3712.8|3706.8|8
1606927610000|2020-12-02 16:46:50|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|2
1606927620000|2020-12-02 16:47:00|||||||||3
1606927630000|2020-12-02 16:47:10|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|7
1606927640000|2020-12-02 16:47:20|3712.7|3706.7|3713.7|3707.7|3713.7|3707.7|3712.7|3706.7|22
1606927650000|2020-12-02 16:47:30|3713.8|3707.8|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|3
1606927660000|2020-12-02 16:47:40|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.7|3707.7|3
1606927670000|2020-12-02 16:47:50|3715.2|3709.2|3714.7|3708.7|3715.2|3709.2|3714.7|3708.7|1
1606927680000|2020-12-02 16:48:00|3714.2|3708.2|3714.7|3708.7|3714.7|3708.7|3714.2|3708.2|4
1606927690000|2020-12-02 16:48:10|||||||||2
1606927700000|2020-12-02 16:48:20|3714.2|3708.2|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|2
1606927710000|2020-12-02 16:48:30|3713.8|3707.8|3713.7|3707.7|3714.2|3708.2|3713.7|3707.7|27
1606927720000|2020-12-02 16:48:40|3712.7|3706.7|3712.7|3706.7|3713.2|3707.2|3712.7|3706.7|8
1606927730000|2020-12-02 16:48:50|3713.2|3707.2|3711.7|3705.7|3713.2|3707.2|3711.7|3705.7|5
1606927740000|2020-12-02 16:49:00|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|4
1606927750000|2020-12-02 16:49:10|||||||||2
1606927760000|2020-12-02 16:49:20|3711.8|3705.8|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|2
1606927770000|2020-12-02 16:49:30|3711.7|3705.7|3713.2|3707.2|3713.7|3707.7|3711.7|3705.7|16
1606927780000|2020-12-02 16:49:40|||||||||6
1606927790000|2020-12-02 16:49:50|3712.8|3706.8|3712.2|3706.2|3712.8|3706.8|3712.2|3706.2|10
1606927800000|2020-12-02 16:50:00|3711.7|3705.7|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|7
1606927810000|2020-12-02 16:50:10|3712.2|3706.2|3712.2|3706.2|3712.7|3706.7|3711.8|3705.8|3
1606927820000|2020-12-02 16:50:20|3712.7|3706.7|3711.7|3705.7|3712.7|3706.7|3711.7|3705.7|1
1606927830000|2020-12-02 16:50:30|3711.8|3705.8|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|2
1606927840000|2020-12-02 16:50:40|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3
1606927850000|2020-12-02 16:50:50|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|9
1606927860000|2020-12-02 16:51:00|3711.8|3705.8|3712.7|3706.7|3712.7|3706.7|3711.7|3705.7|3
1606927870000|2020-12-02 16:51:10|3712.2|3706.2|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|4
1606927880000|2020-12-02 16:51:20|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3711.7|3705.7|16
1606927890000|2020-12-02 16:51:30|3712.3|3706.3|3711.7|3705.7|3712.3|3706.3|3711.7|3705.7|4
1606927900000|2020-12-02 16:51:40|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3709.7|3703.7|27
1606927910000|2020-12-02 16:51:50|||||||||1
1606927920000|2020-12-02 16:52:00|3710.8|3704.8|3711.7|3705.7|3712.2|3706.2|3710.8|3704.8|6
1606927930000|2020-12-02 16:52:10|3711.2|3705.2|3711.2|3705.2|3711.7|3705.7|3710.8|3704.8|12
1606927940000|2020-12-02 16:52:20|3711.3|3705.3|3711.2|3705.2|3711.7|3705.7|3711.2|3705.2|3
1606927950000|2020-12-02 16:52:30|||||||||3
1606927960000|2020-12-02 16:52:40|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|1
1606927970000|2020-12-02 16:52:50|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|9
1606927980000|2020-12-02 16:53:00|3710.8|3704.8|3709.2|3703.2|3710.8|3704.8|3709.2|3703.2|6
1606927990000|2020-12-02 16:53:10|3708.8|3702.8|3708.7|3702.7|3709.2|3703.2|3708.7|3702.7|9
1606928000000|2020-12-02 16:53:20|3709.7|3703.7|3708.7|3702.7|3709.7|3703.7|3708.7|3702.7|14
1606928010000|2020-12-02 16:53:30|||||||||2
1606928020000|2020-12-02 16:53:40|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3
1606928030000|2020-12-02 16:53:50|3707.8|3701.8|3707.7|3701.7|3707.8|3701.8|3707.7|3701.7|5
1606928040000|2020-12-02 16:54:00|||||||||4
1606928050000|2020-12-02 16:54:10|3708.2|3702.2|3708.7|3702.7|3708.7|3702.7|3707.7|3701.7|15
1606928060000|2020-12-02 16:54:20|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|3708.2|3702.2|2
1606928070000|2020-12-02 16:54:30|3707.8|3701.8|3707.7|3701.7|3707.8|3701.8|3707.7|3701.7|4
1606928080000|2020-12-02 16:54:40|3707.6|3701.6|3706.7|3700.7|3707.6|3701.6|3706.2|3700.2|31
1606928090000|2020-12-02 16:54:50|3706.3|3700.3|3706.7|3700.7|3706.7|3700.7|3706.3|3700.3|1
1606928100000|2020-12-02 16:55:00|3706.2|3700.2|3705.7|3699.7|3706.2|3700.2|3705.2|3699.2|6
1606928110000|2020-12-02 16:55:10|||||||||2
1606928120000|2020-12-02 16:55:20|||||||||5
1606928130000|2020-12-02 16:55:30|||||||||1
1606928140000|2020-12-02 16:55:40|3705.2|3699.2|3704.7|3698.7|3705.2|3699.2|3704.7|3698.7|5
1606928150000|2020-12-02 16:55:50|||||||||2
1606928160000|2020-12-02 16:56:00|||||||||1
1606928170000|2020-12-02 16:56:10|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|4
1606928180000|2020-12-02 16:56:20|3705.3|3699.3|3706.2|3700.2|3706.2|3700.2|3705.2|3699.2|8
1606928190000|2020-12-02 16:56:30|3706.3|3700.3|3706.7|3700.7|3706.7|3700.7|3705.7|3699.7|3
1606928200000|2020-12-02 16:56:40|3706.2|3700.2|3705.7|3699.7|3706.2|3700.2|3705.7|3699.7|3
1606928210000|2020-12-02 16:56:50|||||||||8
1606928220000|2020-12-02 16:57:00|3705.3|3699.3|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|3
1606928230000|2020-12-02 16:57:10|||||||||3
1606928240000|2020-12-02 16:57:20|3706.7|3700.7|3707.7|3701.7|3708.2|3702.2|3706.7|3700.7|18
1606928250000|2020-12-02 16:57:30|||||||||1
1606928260000|2020-12-02 16:57:40|3707.8|3701.8|3708.2|3702.2|3708.7|3702.7|3707.8|3701.8|14
1606928270000|2020-12-02 16:57:50|3708.7|3702.7|3709.3|3703.3|3709.3|3703.3|3708.7|3702.7|9
1606928280000|2020-12-02 16:58:00|3708.8|3702.8|3709.3|3703.3|3709.8|3703.8|3708.8|3702.8|4
1606928290000|2020-12-02 16:58:10|3708.9|3702.9|3709.3|3703.3|3709.3|3703.3|3708.9|3702.9|1
1606928300000|2020-12-02 16:58:20|||||||||7
1606928310000|2020-12-02 16:58:30|3709.8|3703.8|3709.8|3703.8|3710.7|3704.7|3709.8|3703.8|5
1606928320000|2020-12-02 16:58:40|3709.3|3703.3|3707.9|3701.9|3709.8|3703.8|3707.9|3701.9|12
1606928330000|2020-12-02 16:58:50|3707.5|3701.5|3707.4|3701.4|3707.9|3701.9|3707.4|3701.4|6
1606928340000|2020-12-02 16:59:00|3707|3701|3707|3701|3707|3701|3707|3701|0
1606928350000|2020-12-02 16:59:10|3707.8|3701.8|3709.3|3703.3|3709.3|3703.3|3707|3701|25
1606928360000|2020-12-02 16:59:20|3709.8|3703.8|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|13
1606928370000|2020-12-02 16:59:30|3709.8|3703.8|3708.4|3702.4|3709.8|3703.8|3708.4|3702.4|6
1606928380000|2020-12-02 16:59:40|3708.8|3702.8|3709.8|3703.8|3709.8|3703.8|3708.8|3702.8|1
1606928390000|2020-12-02 16:59:50|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|2
1606928400000|2020-12-02 17:00:00|3708.4|3702.4|3707.9|3701.9|3708.4|3702.4|3707.9|3701.9|4
1606928410000|2020-12-02 17:00:10|3707.5|3701.5|3707|3701|3707.5|3701.5|3707|3701|0
1606928430000|2020-12-02 17:00:30|3706.8|3700.8|3707.3|3701.3|3707.4|3701.4|3706.8|3700.8|12
1606928440000|2020-12-02 17:00:40|3706.8|3700.8|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|12
1606928450000|2020-12-02 17:00:50|3706.9|3700.9|3705.8|3699.8|3706.9|3700.9|3705.8|3699.8|6
1606928460000|2020-12-02 17:01:00|3705.3|3699.3|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|17
1606928470000|2020-12-02 17:01:10|3706.1|3700.1|3705.6|3699.6|3706.1|3700.1|3705.2|3699.2|5
1606928480000|2020-12-02 17:01:20|3705.1|3699.1|3703.6|3697.6|3705.1|3699.1|3703.6|3697.6|13
1606928490000|2020-12-02 17:01:30|3704.1|3698.1|3703.6|3697.6|3704.1|3698.1|3703.6|3697.6|5
1606928500000|2020-12-02 17:01:40|3706.6|3700.6|3706.1|3700.1|3707.1|3701.1|3705.6|3699.6|31
1606928510000|2020-12-02 17:01:50|3705.7|3699.7|3707.6|3701.6|3707.6|3701.6|3705.1|3699.1|32
1606928520000|2020-12-02 17:02:00|3707.1|3701.1|3706.6|3700.6|3707.2|3701.2|3706.1|3700.1|16
1606928530000|2020-12-02 17:02:10|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|7
1606928540000|2020-12-02 17:02:20|3705.7|3699.7|3706.1|3700.1|3706.1|3700.1|3705.7|3699.7|5
1606928550000|2020-12-02 17:02:30|3706.5|3700.5|3707.1|3701.1|3707.1|3701.1|3706.5|3700.5|6
1606928560000|2020-12-02 17:02:40|3707.5|3701.5|3707.1|3701.1|3707.5|3701.5|3707.1|3701.1|2
1606928570000|2020-12-02 17:02:50|3706.6|3700.6|3707.1|3701.1|3707.1|3701.1|3706.6|3700.6|11
1606928580000|2020-12-02 17:03:00|3707.5|3701.5|3707.6|3701.6|3707.6|3701.6|3707.1|3701.1|20
1606928590000|2020-12-02 17:03:10|3707.7|3701.7|3707.6|3701.6|3708.6|3702.6|3707.6|3701.6|22
1606928600000|2020-12-02 17:03:20|3708.1|3702.1|3708.6|3702.6|3709.1|3703.1|3707.6|3701.6|10
1606928610000|2020-12-02 17:03:30|3708.1|3702.1|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|3
1606928620000|2020-12-02 17:03:40|3708.1|3702.1|3708.6|3702.6|3709|3703|3708.1|3702.1|2
1606928630000|2020-12-02 17:03:50|3709|3703|3709.1|3703.1|3709.6|3703.6|3709|3703|9
1606928640000|2020-12-02 17:04:00|3709.2|3703.2|3709.6|3703.6|3710.6|3704.6|3709.2|3703.2|13
1606928650000|2020-12-02 17:04:10|3709|3703|3709.1|3703.1|3709.1|3703.1|3709|3703|2
1606928660000|2020-12-02 17:04:20|3709.5|3703.5|3708.6|3702.6|3709.6|3703.6|3708.6|3702.6|3
1606928670000|2020-12-02 17:04:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|3
1606928680000|2020-12-02 17:04:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|2
1606928690000|2020-12-02 17:04:50|||||||||1
1606928700000|2020-12-02 17:05:00|3708.2|3702.2|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|9
1606928710000|2020-12-02 17:05:10|3708.2|3702.2|3708.6|3702.6|3708.6|3702.6|3708.1|3702.1|5
1606928720000|2020-12-02 17:05:20|3708.5|3702.5|3708.1|3702.1|3708.5|3702.5|3708.1|3702.1|3
1606928730000|2020-12-02 17:05:30|3708.2|3702.2|3708.6|3702.6|3708.6|3702.6|3708.2|3702.2|0
1606928740000|2020-12-02 17:05:40|3708.7|3702.7|3710.1|3704.1|3710.6|3704.6|3708.6|3702.6|14
1606928750000|2020-12-02 17:05:50|3710.2|3704.2|3710.1|3704.1|3710.6|3704.6|3709.7|3703.7|44
1606928760000|2020-12-02 17:06:00|3710.5|3704.5|3711.6|3705.6|3711.6|3705.6|3710.5|3704.5|27
1606928770000|2020-12-02 17:06:10|||||||||2
1606928780000|2020-12-02 17:06:20|||||||||3
1606928790000|2020-12-02 17:06:30|3711.2|3705.2|3709.6|3703.6|3711.2|3705.2|3709.6|3703.6|3
1606928810000|2020-12-02 17:06:50|3709.1|3703.1|3709.1|3703.1|3709.6|3703.6|3709.1|3703.1|6
1606928820000|2020-12-02 17:07:00|3709.2|3703.2|3706.6|3700.6|3709.6|3703.6|3706.6|3700.6|50
1606928830000|2020-12-02 17:07:10|||||||||1
1606928840000|2020-12-02 17:07:20|||||||||5
1606928850000|2020-12-02 17:07:30|3706.2|3700.2|3705.6|3699.6|3706.2|3700.2|3705.6|3699.6|10
1606928870000|2020-12-02 17:07:50|||||||||7
1606928880000|2020-12-02 17:08:00|||||||||6
1606928890000|2020-12-02 17:08:10|||||||||2
1606928900000|2020-12-02 17:08:20|3706.1|3700.1|3705.6|3699.6|3706.6|3700.6|3705.6|3699.6|20
1606928910000|2020-12-02 17:08:30|3705.7|3699.7|3706.6|3700.6|3706.6|3700.6|3705.7|3699.7|7
1606928920000|2020-12-02 17:08:40|3706.5|3700.5|3706.1|3700.1|3706.5|3700.5|3705.6|3699.6|13
1606928930000|2020-12-02 17:08:50|3705.7|3699.7|3706.2|3700.2|3706.6|3700.6|3705.6|3699.6|6
1606928940000|2020-12-02 17:09:00|3706.1|3700.1|3706.6|3700.6|3706.6|3700.6|3706.1|3700.1|8
1606928950000|2020-12-02 17:09:10|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|4
1606928960000|2020-12-02 17:09:20|||||||||1
1606928980000|2020-12-02 17:09:40|3708.1|3702.1|3707.6|3701.6|3708.5|3702.5|3707.6|3701.6|4
1606928990000|2020-12-02 17:09:50|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|3707.1|3701.1|5
1606929000000|2020-12-02 17:10:00|3706.7|3700.7|3706.6|3700.6|3707.2|3701.2|3706.6|3700.6|3
1606929010000|2020-12-02 17:10:10|3707.1|3701.1|3706.6|3700.6|3707.1|3701.1|3706.6|3700.6|6
1606929020000|2020-12-02 17:10:20|3707.5|3701.5|3708|3702|3708.1|3702.1|3707.5|3701.5|5
1606929030000|2020-12-02 17:10:30|3707.6|3701.6|3708.1|3702.1|3708.6|3702.6|3707.6|3701.6|8
1606929040000|2020-12-02 17:10:40|3708.5|3702.5|3708.6|3702.6|3708.6|3702.6|3708.5|3702.5|2
1606929060000|2020-12-02 17:11:00|3708.1|3702.1|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|2
1606929070000|2020-12-02 17:11:10|||||||||8
1606929080000|2020-12-02 17:11:20|3708.6|3702.6|3707.6|3701.6|3708.6|3702.6|3707.6|3701.6|20
1606929090000|2020-12-02 17:11:30|||||||||3
1606929100000|2020-12-02 17:11:40|3707.7|3701.7|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|3
1606929110000|2020-12-02 17:11:50|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|4
1606929120000|2020-12-02 17:12:00|3708.1|3702.1|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|4
1606929130000|2020-12-02 17:12:10|3707.7|3701.7|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|12
1606929150000|2020-12-02 17:12:30|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|8
1606929180000|2020-12-02 17:13:00|3707.5|3701.5|3707.6|3701.6|3707.6|3701.6|3707.5|3701.5|27
1606929190000|2020-12-02 17:13:10|3708.1|3702.1|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|68
1606929200000|2020-12-02 17:13:20|||||||||1
1606929210000|2020-12-02 17:13:30|||||||||11
1606929220000|2020-12-02 17:13:40|||||||||8
1606929230000|2020-12-02 17:13:50|3708|3702|3707.6|3701.6|3708.6|3702.6|3707.6|3701.6|5
1606929240000|2020-12-02 17:14:00|3707.5|3701.5|3706.6|3700.6|3707.5|3701.5|3706.6|3700.6|10
1606929250000|2020-12-02 17:14:10|||||||||1
1606929260000|2020-12-02 17:14:20|||||||||3
1606929270000|2020-12-02 17:14:30|||||||||5
1606929280000|2020-12-02 17:14:40|||||||||1
1606929290000|2020-12-02 17:14:50|||||||||7
1606929300000|2020-12-02 17:15:00|3707|3701|3706.6|3700.6|3707.6|3701.6|3706.6|3700.6|21
1606929310000|2020-12-02 17:15:10|||||||||1
1606929320000|2020-12-02 17:15:20|||||||||14
1606929330000|2020-12-02 17:15:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|9
1606929340000|2020-12-02 17:15:40|3708.6|3702.6|3708.6|3702.6|3709.6|3703.6|3708.6|3702.6|11
1606929350000|2020-12-02 17:15:50|3709.1|3703.1|3708.6|3702.6|3709.1|3703.1|3708.6|3702.6|2
1606929360000|2020-12-02 17:16:00|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1606929370000|2020-12-02 17:16:10|3707.7|3701.7|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|9
1606929380000|2020-12-02 17:16:20|3708.2|3702.2|3708.6|3702.6|3708.6|3702.6|3708.2|3702.2|2
1606929390000|2020-12-02 17:16:30|3707.6|3701.6|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|12
1606929400000|2020-12-02 17:16:40|3707.7|3701.7|3708.6|3702.6|3708.6|3702.6|3707.7|3701.7|7
1606929410000|2020-12-02 17:16:50|||||||||2
1606929420000|2020-12-02 17:17:00|3708.7|3702.7|3709.6|3703.6|3710.1|3704.1|3708.7|3702.7|13
1606929430000|2020-12-02 17:17:10|3709.7|3703.7|3710.1|3704.1|3710.6|3704.6|3709.7|3703.7|13
1606929440000|2020-12-02 17:17:20|3710.2|3704.2|3710.6|3704.6|3710.6|3704.6|3710.2|3704.2|5
1606929450000|2020-12-02 17:17:30|3710.2|3704.2|3710.1|3704.1|3710.2|3704.2|3710.1|3704.1|5
1606929460000|2020-12-02 17:17:40|3710.5|3704.5|3709.6|3703.6|3710.5|3704.5|3709.6|3703.6|0
1606929470000|2020-12-02 17:17:50|3710|3704|3709.6|3703.6|3710.1|3704.1|3709.6|3703.6|1
1606929480000|2020-12-02 17:18:00|3708.7|3702.7|3708.2|3702.2|3708.7|3702.7|3708.2|3702.2|11
1606929490000|2020-12-02 17:18:10|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|1
1606929500000|2020-12-02 17:18:20|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3706.3|3700.3|12
1606929510000|2020-12-02 17:18:30|||||||||1
1606929520000|2020-12-02 17:18:40|3707.2|3701.2|3707.3|3701.3|3707.3|3701.3|3706.3|3700.3|2
1606929530000|2020-12-02 17:18:50|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|5
1606929550000|2020-12-02 17:19:10|3706.7|3700.7|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|33
1606929560000|2020-12-02 17:19:20|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|2
1606929570000|2020-12-02 17:19:30|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|3705.8|3699.8|27
1606929580000|2020-12-02 17:19:40|||||||||2
1606929590000|2020-12-02 17:19:50|||||||||3
1606929600000|2020-12-02 17:20:00|||||||||1
1606929610000|2020-12-02 17:20:10|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|7
1606929620000|2020-12-02 17:20:20|3705.9|3699.9|3706.3|3700.3|3706.8|3700.8|3705.8|3699.8|4
1606929630000|2020-12-02 17:20:30|3707.7|3701.7|3707.7|3701.7|3707.7|3701.7|3707.3|3701.3|72
1606929640000|2020-12-02 17:20:40|3706.8|3700.8|3705.8|3699.8|3706.8|3700.8|3705.8|3699.8|15
1606929650000|2020-12-02 17:20:50|||||||||1
1606929660000|2020-12-02 17:21:00|||||||||4
1606929670000|2020-12-02 17:21:10|||||||||24
1606929680000|2020-12-02 17:21:20|3704.4|3698.4|3702.7|3696.7|3704.4|3698.4|3702.7|3696.7|11
1606929690000|2020-12-02 17:21:30|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.6|3696.6|17
1606929700000|2020-12-02 17:21:40|||||||||1
1606929710000|2020-12-02 17:21:50|3702.7|3696.7|3703.1|3697.1|3703.1|3697.1|3702.7|3696.7|1
1606929720000|2020-12-02 17:22:00|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.1|3697.1|5
1606929730000|2020-12-02 17:22:10|3704.1|3698.1|3704.6|3698.6|3705.6|3699.6|3703.6|3697.6|16
1606929740000|2020-12-02 17:22:20|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|3704.7|3698.7|10
1606929750000|2020-12-02 17:22:30|||||||||2
1606929760000|2020-12-02 17:22:40|||||||||3
1606929770000|2020-12-02 17:22:50|3704.6|3698.6|3704.6|3698.6|3705.1|3699.1|3704.6|3698.6|8
1606929780000|2020-12-02 17:23:00|3704.2|3698.2|3704.1|3698.1|3704.2|3698.2|3704.1|3698.1|4
1606929790000|2020-12-02 17:23:10|3704.2|3698.2|3704.6|3698.6|3704.6|3698.6|3704.2|3698.2|4
1606929800000|2020-12-02 17:23:20|3703.6|3697.6|3702.6|3696.6|3703.6|3697.6|3702.6|3696.6|4
1606929810000|2020-12-02 17:23:30|3703.5|3697.5|3703.1|3697.1|3703.6|3697.6|3703.1|3697.1|9
1606929820000|2020-12-02 17:23:40|||||||||2
1606929830000|2020-12-02 17:23:50|3703.2|3697.2|3704.1|3698.1|3704.6|3698.6|3703.2|3697.2|51
1606929840000|2020-12-02 17:24:00|3704.5|3698.5|3704.6|3698.6|3705.6|3699.6|3704.5|3698.5|28
1606929850000|2020-12-02 17:24:10|3704.5|3698.5|3704.6|3698.6|3705.1|3699.1|3704.5|3698.5|9
1606929860000|2020-12-02 17:24:20|||||||||1
1606929870000|2020-12-02 17:24:30|||||||||4
1606929880000|2020-12-02 17:24:40|3704.1|3698.1|3705.1|3699.1|3705.6|3699.6|3704.1|3698.1|13
1606929890000|2020-12-02 17:24:50|3705.2|3699.2|3704.6|3698.6|3705.6|3699.6|3704.6|3698.6|2
1606929900000|2020-12-02 17:25:00|3704.5|3698.5|3704.6|3698.6|3704.6|3698.6|3704.5|3698.5|14
1606929910000|2020-12-02 17:25:10|||||||||1
1606929920000|2020-12-02 17:25:20|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|3705.1|3699.1|9
1606929930000|2020-12-02 17:25:30|3705.2|3699.2|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|7
1606929940000|2020-12-02 17:25:40|||||||||5
1606929950000|2020-12-02 17:25:50|3705.1|3699.1|3705.6|3699.6|3705.6|3699.6|3705.1|3699.1|3
1606929960000|2020-12-02 17:26:00|3704.6|3698.6|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|3
1606929970000|2020-12-02 17:26:10|3704.6|3698.6|3703.1|3697.1|3704.6|3698.6|3703.1|3697.1|10
1606929980000|2020-12-02 17:26:20|3702.7|3696.7|3702.6|3696.6|3702.7|3696.7|3702.6|3696.6|3
1606929990000|2020-12-02 17:26:30|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3703.1|3697.1|3
1606930000000|2020-12-02 17:26:40|3703.5|3697.5|3703.6|3697.6|3703.6|3697.6|3703.5|3697.5|1
1606930010000|2020-12-02 17:26:50|||||||||3
1606930020000|2020-12-02 17:27:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|5
1606930030000|2020-12-02 17:27:10|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|3703.6|3697.6|8
1606930040000|2020-12-02 17:27:20|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|3
1606930050000|2020-12-02 17:27:30|3702.7|3696.7|3703.6|3697.6|3703.6|3697.6|3702.6|3696.6|4
1606930060000|2020-12-02 17:27:40|||||||||1
1606930070000|2020-12-02 17:27:50|||||||||3
1606930080000|2020-12-02 17:28:00|3703.1|3697.1|3702.6|3696.6|3703.1|3697.1|3702.6|3696.6|6
1606930090000|2020-12-02 17:28:10|||||||||62
1606930100000|2020-12-02 17:28:20|||||||||1
1606930110000|2020-12-02 17:28:30|||||||||10
1606930120000|2020-12-02 17:28:40|3702.7|3696.7|3703.1|3697.1|3703.1|3697.1|3702.7|3696.7|5
1606930130000|2020-12-02 17:28:50|3702.7|3696.7|3702.6|3696.6|3702.7|3696.7|3702.6|3696.6|4
1606930140000|2020-12-02 17:29:00|3702.5|3696.5|3701.6|3695.6|3702.5|3696.5|3701.6|3695.6|7
1606930150000|2020-12-02 17:29:10|||||||||2
1606930160000|2020-12-02 17:29:20|||||||||1
1606930170000|2020-12-02 17:29:30|||||||||1
1606930180000|2020-12-02 17:29:40|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|4
1606930190000|2020-12-02 17:29:50|3701.7|3695.7|3701.6|3695.6|3701.7|3695.7|3701.6|3695.6|5
1606930200000|2020-12-02 17:30:00|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|3702.6|3696.6|11
1606930210000|2020-12-02 17:30:10|3702.2|3696.2|3701.1|3695.1|3702.2|3696.2|3700.6|3694.6|20
1606930220000|2020-12-02 17:30:20|3700.7|3694.7|3693.2|3687.2|3700.7|3694.7|3693.2|3687.2|55
1606930230000|2020-12-02 17:30:30|3692.8|3686.8|3693.7|3687.7|3693.7|3687.7|3692.8|3686.8|44
1606930240000|2020-12-02 17:30:40|3692.8|3686.8|3693.7|3687.7|3693.7|3687.7|3692.8|3686.8|51
1606930250000|2020-12-02 17:30:50|3693.6|3687.6|3693.7|3687.7|3693.7|3687.7|3693.6|3687.6|7
1606930260000|2020-12-02 17:31:00|3693.2|3687.2|3694.3|3688.3|3694.3|3688.3|3693.2|3687.2|14
1606930270000|2020-12-02 17:31:10|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3694.8|3688.8|3
1606930280000|2020-12-02 17:31:20|3694.3|3688.3|3694.8|3688.8|3694.8|3688.8|3694.3|3688.3|88
1606930290000|2020-12-02 17:31:30|||||||||22
1606930300000|2020-12-02 17:31:40|||||||||5
1606930310000|2020-12-02 17:31:50|||||||||1
1606930320000|2020-12-02 17:32:00|3695|3689|3695|3689|3695|3689|3695|3689|56
1606930330000|2020-12-02 17:32:10|||||||||4
1606930340000|2020-12-02 17:32:20|||||||||41
1606930350000|2020-12-02 17:32:30|||||||||6
1606930360000|2020-12-02 17:32:40|3690.8|3684.8|3692.7|3686.7|3692.7|3686.7|3690.8|3684.8|61
1606930370000|2020-12-02 17:32:50|3693.7|3687.7|3693.7|3687.7|3693.7|3687.7|3693.7|3687.7|29
1606930380000|2020-12-02 17:33:00|3693.6|3687.6|3692.7|3686.7|3693.6|3687.6|3692.7|3686.7|9
1606930390000|2020-12-02 17:33:10|3691.8|3685.8|3691.8|3685.8|3691.8|3685.8|3690.8|3684.8|11
1606930400000|2020-12-02 17:33:20|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|29
1606930410000|2020-12-02 17:33:30|||||||||8
1606930420000|2020-12-02 17:33:40|3689.9|3683.9|3690.8|3684.8|3690.8|3684.8|3689.9|3683.9|29
1606930430000|2020-12-02 17:33:50|3690.4|3684.4|3689.9|3683.9|3690.8|3684.8|3689.9|3683.9|10
1606930440000|2020-12-02 17:34:00|3689|3683|3689.9|3683.9|3690.4|3684.4|3689|3683|17
1606930450000|2020-12-02 17:34:10|3690|3684|3690.4|3684.4|3690.8|3684.8|3690|3684|6
1606930460000|2020-12-02 17:34:20|3690|3684|3689|3683|3690|3684|3689|3683|21
1606930470000|2020-12-02 17:34:30|3689.5|3683.5|3689.9|3683.9|3689.9|3683.9|3689.5|3683.5|10
1606930480000|2020-12-02 17:34:40|3689.5|3683.5|3690.7|3684.7|3690.7|3684.7|3689.5|3683.5|10
1606930490000|2020-12-02 17:34:50|3690.6|3684.6|3690.7|3684.7|3691.1|3685.1|3690.2|3684.2|5
1606930500000|2020-12-02 17:35:00|3691.1|3685.1|3690.2|3684.2|3691.1|3685.1|3690.2|3684.2|18
1606930510000|2020-12-02 17:35:10|||||||||6
1606930520000|2020-12-02 17:35:20|3690.6|3684.6|3691.6|3685.6|3691.6|3685.6|3690.6|3684.6|12
1606930530000|2020-12-02 17:35:30|3691.2|3685.2|3691.6|3685.6|3691.6|3685.6|3691.2|3685.2|3
1606930540000|2020-12-02 17:35:40|||||||||2
1606930550000|2020-12-02 17:35:50|3692.1|3686.1|3691.1|3685.1|3692.1|3686.1|3691.1|3685.1|9
1606930560000|2020-12-02 17:36:00|3691.3|3685.3|3689.3|3683.3|3691.3|3685.3|3689.3|3683.3|40
1606930570000|2020-12-02 17:36:10|3689.4|3683.4|3690.3|3684.3|3690.3|3684.3|3689.4|3683.4|15
1606930580000|2020-12-02 17:36:20|3691.3|3685.3|3690.3|3684.3|3691.3|3685.3|3690.3|3684.3|11
1606930590000|2020-12-02 17:36:30|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|5
1606930600000|2020-12-02 17:36:40|3689.5|3683.5|3690.3|3684.3|3690.3|3684.3|3689.5|3683.5|11
1606930610000|2020-12-02 17:36:50|3689.9|3683.9|3689.4|3683.4|3689.9|3683.9|3689.4|3683.4|14
1606930620000|2020-12-02 17:37:00|3690.3|3684.3|3690.3|3684.3|3690.3|3684.3|3689.9|3683.9|17
1606930630000|2020-12-02 17:37:10|3690.8|3684.8|3690.3|3684.3|3691.3|3685.3|3690.3|3684.3|11
1606930640000|2020-12-02 17:37:20|||||||||2
1606930650000|2020-12-02 17:37:30|||||||||2
1606930660000|2020-12-02 17:37:40|3690.4|3684.4|3690.3|3684.3|3690.4|3684.4|3690.3|3684.3|8
1606930670000|2020-12-02 17:37:50|3690.8|3684.8|3691.3|3685.3|3691.3|3685.3|3690.4|3684.4|11
1606930680000|2020-12-02 17:38:00|3692.3|3686.3|3691.8|3685.8|3692.3|3686.3|3691.8|3685.8|9
1606930690000|2020-12-02 17:38:10|||||||||2
1606930700000|2020-12-02 17:38:20|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3691.3|3685.3|19
1606930710000|2020-12-02 17:38:30|3692.8|3686.8|3692.3|3686.3|3693.3|3687.3|3692.3|3686.3|43
1606930720000|2020-12-02 17:38:40|3692.4|3686.4|3692.8|3686.8|3692.8|3686.8|3692.4|3686.4|5
1606930730000|2020-12-02 17:38:50|3692.4|3686.4|3692.3|3686.3|3692.4|3686.4|3691.8|3685.8|7
1606930740000|2020-12-02 17:39:00|||||||||4
1606930750000|2020-12-02 17:39:10|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|3692.8|3686.8|5
1606930760000|2020-12-02 17:39:20|||||||||3
1606930780000|2020-12-02 17:39:40|3693.3|3687.3|3692.3|3686.3|3693.3|3687.3|3692.3|3686.3|5
1606930790000|2020-12-02 17:39:50|||||||||9
1606930800000|2020-12-02 17:40:00|3692.4|3686.4|3693.3|3687.3|3693.3|3687.3|3692.3|3686.3|12
1606930810000|2020-12-02 17:40:10|3693.2|3687.2|3693.3|3687.3|3693.3|3687.3|3692.8|3686.8|12
1606930820000|2020-12-02 17:40:20|3692.8|3686.8|3692.3|3686.3|3692.8|3686.8|3692.3|3686.3|3
1606930830000|2020-12-02 17:40:30|||||||||4
1606930840000|2020-12-02 17:40:40|3692.4|3686.4|3693.8|3687.8|3693.8|3687.8|3692.4|3686.4|21
1606930850000|2020-12-02 17:40:50|3693.3|3687.3|3695.1|3689.1|3695.1|3689.1|3693.3|3687.3|10
1606930860000|2020-12-02 17:41:00|3695.3|3689.3|3694.8|3688.8|3695.8|3689.8|3694.8|3688.8|70
1606930870000|2020-12-02 17:41:10|3695.3|3689.3|3694.8|3688.8|3695.3|3689.3|3694.8|3688.8|3
1606930880000|2020-12-02 17:41:20|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|11
1606930890000|2020-12-02 17:41:30|||||||||14
1606930900000|2020-12-02 17:41:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693|3687|7
1606930910000|2020-12-02 17:41:50|3693|3687|3694.4|3688.4|3694.8|3688.8|3692.9|3686.9|6
1606930920000|2020-12-02 17:42:00|3694.9|3688.9|3694.9|3688.9|3695.4|3689.4|3694.9|3688.9|3
1606930930000|2020-12-02 17:42:10|||||||||3
1606930940000|2020-12-02 17:42:20|||||||||3
1606930950000|2020-12-02 17:42:30|3694.8|3688.8|3693.9|3687.9|3694.8|3688.8|3693.9|3687.9|12
1606930960000|2020-12-02 17:42:40|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|3693.4|3687.4|10
1606930970000|2020-12-02 17:42:50|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|3693.9|3687.9|2
1606930980000|2020-12-02 17:43:00|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|9
1606930990000|2020-12-02 17:43:10|||||||||4
1606931000000|2020-12-02 17:43:20|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|3694.9|3688.9|5
1606931010000|2020-12-02 17:43:30|||||||||6
1606931020000|2020-12-02 17:43:40|3695.3|3689.3|3695.4|3689.4|3695.4|3689.4|3695.3|3689.3|35
1606931030000|2020-12-02 17:43:50|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3695.3|3689.3|3
1606931040000|2020-12-02 17:44:00|3695.4|3689.4|3695.8|3689.8|3695.8|3689.8|3695.3|3689.3|8
1606931050000|2020-12-02 17:44:10|3695.4|3689.4|3695.8|3689.8|3696.3|3690.3|3695.3|3689.3|3
1606931060000|2020-12-02 17:44:20|||||||||2
1606931070000|2020-12-02 17:44:30|3695.3|3689.3|3694.4|3688.4|3695.3|3689.3|3694.4|3688.4|10
1606931080000|2020-12-02 17:44:40|||||||||2
1606931090000|2020-12-02 17:44:50|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|5
1606931100000|2020-12-02 17:45:00|3695.1|3689.1|3695.6|3689.6|3695.6|3689.6|3695.1|3689.1|9
1606931110000|2020-12-02 17:45:10|3695.1|3689.1|3694.6|3688.6|3695.1|3689.1|3694.6|3688.6|4
1606931120000|2020-12-02 17:45:20|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3695.1|3689.1|3
1606931130000|2020-12-02 17:45:30|3695|3689|3695|3689|3695|3689|3694.6|3688.6|8
1606931140000|2020-12-02 17:45:40|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|2
1606931150000|2020-12-02 17:45:50|3695.5|3689.5|3695.1|3689.1|3695.6|3689.6|3694.5|3688.5|18
1606931160000|2020-12-02 17:46:00|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|3694.6|3688.6|7
1606931170000|2020-12-02 17:46:10|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3
1606931180000|2020-12-02 17:46:20|3695|3689|3695|3689|3695|3689|3695|3689|1
1606931190000|2020-12-02 17:46:30|3695.4|3689.4|3695|3689|3695.4|3689.4|3695|3689|8
1606931200000|2020-12-02 17:46:40|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|10
1606931210000|2020-12-02 17:46:50|3694.5|3688.5|3694.5|3688.5|3695|3689|3694.5|3688.5|3
1606931220000|2020-12-02 17:47:00|3695.4|3689.4|3695.9|3689.9|3696.9|3690.9|3695.4|3689.4|31
1606931230000|2020-12-02 17:47:10|3695.5|3689.5|3695.2|3689.2|3695.5|3689.5|3695.2|3689.2|7
1606931240000|2020-12-02 17:47:20|3695.7|3689.7|3695.2|3689.2|3696.2|3690.2|3695.2|3689.2|18
1606931250000|2020-12-02 17:47:30|||||||||35
1606931260000|2020-12-02 17:47:40|3695.3|3689.3|3695.3|3689.3|3695.4|3689.4|3695.3|3689.3|15
1606931270000|2020-12-02 17:47:50|3694.9|3688.9|3694.4|3688.4|3694.9|3688.9|3694.4|3688.4|3
1606931280000|2020-12-02 17:48:00|3694.9|3688.9|3695.6|3689.6|3695.6|3689.6|3694.9|3688.9|7
1606931290000|2020-12-02 17:48:10|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|6
1606931300000|2020-12-02 17:48:20|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|5
1606931310000|2020-12-02 17:48:30|3695.2|3689.2|3694.7|3688.7|3695.2|3689.2|3694.7|3688.7|4
1606931320000|2020-12-02 17:48:40|||||||||1
1606931330000|2020-12-02 17:48:50|||||||||1
1606931340000|2020-12-02 17:49:00|||||||||1
1606931350000|2020-12-02 17:49:10|3694.2|3688.2|3693.7|3687.7|3694.2|3688.2|3693.7|3687.7|10
1606931360000|2020-12-02 17:49:20|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|3694.7|3688.7|4
1606931370000|2020-12-02 17:49:30|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|3694.4|3688.4|4
1606931380000|2020-12-02 17:49:40|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3694.5|3688.5|3
1606931390000|2020-12-02 17:49:50|||||||||2
1606931400000|2020-12-02 17:50:00|||||||||2
1606931410000|2020-12-02 17:50:10|||||||||6
1606931420000|2020-12-02 17:50:20|3694.4|3688.4|3694.8|3688.8|3695.2|3689.2|3694.3|3688.3|9
1606931430000|2020-12-02 17:50:30|3694.4|3688.4|3696.3|3690.3|3696.3|3690.3|3694.4|3688.4|13
1606931440000|2020-12-02 17:50:40|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|9
1606931450000|2020-12-02 17:50:50|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|13
1606931460000|2020-12-02 17:51:00|3697.7|3691.7|3698.3|3692.3|3698.3|3692.3|3697.7|3691.7|13
1606931470000|2020-12-02 17:51:10|||||||||8
1606931480000|2020-12-02 17:51:20|||||||||1
1606931490000|2020-12-02 17:51:30|3697.3|3691.3|3698.3|3692.3|3698.3|3692.3|3697.3|3691.3|22
1606931500000|2020-12-02 17:51:40|||||||||3
1606931510000|2020-12-02 17:51:50|||||||||2
1606931520000|2020-12-02 17:52:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3
1606931530000|2020-12-02 17:52:10|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.3|3690.3|6
1606931540000|2020-12-02 17:52:20|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|16
1606931550000|2020-12-02 17:52:30|||||||||1
1606931560000|2020-12-02 17:52:40|||||||||4
1606931570000|2020-12-02 17:52:50|3697.2|3691.2|3696.3|3690.3|3697.2|3691.2|3696.3|3690.3|5
1606931580000|2020-12-02 17:53:00|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|3697.3|3691.3|8
1606931590000|2020-12-02 17:53:10|||||||||18
1606931600000|2020-12-02 17:53:20|3697.2|3691.2|3697.3|3691.3|3697.3|3691.3|3697.2|3691.2|2
1606931610000|2020-12-02 17:53:30|||||||||2
1606931620000|2020-12-02 17:53:40|3696.9|3690.9|3696.8|3690.8|3696.9|3690.9|3696.8|3690.8|9
1606931630000|2020-12-02 17:53:50|3696.4|3690.4|3696.3|3690.3|3696.4|3690.4|3696.3|3690.3|2
1606931640000|2020-12-02 17:54:00|3695.8|3689.8|3695.3|3689.3|3695.8|3689.8|3695.3|3689.3|7
1606931650000|2020-12-02 17:54:10|||||||||7
1606931660000|2020-12-02 17:54:20|3695.4|3689.4|3695.6|3689.6|3695.6|3689.6|3695.4|3689.4|3
1606931670000|2020-12-02 17:54:30|3696.4|3690.4|3696.3|3690.3|3697.2|3691.2|3696.3|3690.3|10
1606931680000|2020-12-02 17:54:40|||||||||2
1606931690000|2020-12-02 17:54:50|3695.8|3689.8|3697.3|3691.3|3697.3|3691.3|3695.8|3689.8|9
1606931700000|2020-12-02 17:55:00|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|13
1606931710000|2020-12-02 17:55:10|3696.7|3690.7|3696.3|3690.3|3696.7|3690.7|3696.3|3690.3|6
1606931720000|2020-12-02 17:55:20|3696.8|3690.8|3696.3|3690.3|3696.8|3690.8|3696.3|3690.3|2
1606931730000|2020-12-02 17:55:30|||||||||1
1606931740000|2020-12-02 17:55:40|||||||||1
1606931750000|2020-12-02 17:55:50|3696.8|3690.8|3696.3|3690.3|3696.8|3690.8|3696.3|3690.3|9
1606931760000|2020-12-02 17:56:00|3696.8|3690.8|3697.3|3691.3|3697.3|3691.3|3696.8|3690.8|21
1606931770000|2020-12-02 17:56:10|3697.4|3691.4|3697.4|3691.4|3697.4|3691.4|3697.3|3691.3|27
1606931780000|2020-12-02 17:56:20|3697|3691|3697.3|3691.3|3697.4|3691.4|3697|3691|2
1606931790000|2020-12-02 17:56:30|3697.2|3691.2|3696.4|3690.4|3697.2|3691.2|3696.4|3690.4|6
1606931800000|2020-12-02 17:56:40|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|3696.8|3690.8|4
1606931810000|2020-12-02 17:56:50|3696.4|3690.4|3696.2|3690.2|3696.4|3690.4|3696.2|3690.2|2
1606931820000|2020-12-02 17:57:00|3696.7|3690.7|3696.1|3690.1|3696.7|3690.7|3696.1|3690.1|6
1606931830000|2020-12-02 17:57:10|3696.6|3690.6|3695.8|3689.8|3697.1|3691.1|3695.8|3689.8|18
1606931840000|2020-12-02 17:57:20|3695.9|3689.9|3696.3|3690.3|3696.3|3690.3|3695.9|3689.9|3
1606931850000|2020-12-02 17:57:30|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|3695.8|3689.8|23
1606931860000|2020-12-02 17:57:40|3696.2|3690.2|3696.8|3690.8|3696.8|3690.8|3696.2|3690.2|11
1606931870000|2020-12-02 17:57:50|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|3696.7|3690.7|0
1606931880000|2020-12-02 17:58:00|3697.1|3691.1|3696.7|3690.7|3697.2|3691.2|3696.7|3690.7|15
1606931890000|2020-12-02 17:58:10|3696.2|3690.2|3696.7|3690.7|3696.7|3690.7|3696.2|3690.2|6
1606931900000|2020-12-02 17:58:20|3698.2|3692.2|3698.2|3692.2|3698.2|3692.2|3697.2|3691.2|113
1606931910000|2020-12-02 17:58:30|3697.7|3691.7|3697.3|3691.3|3698.2|3692.2|3697.2|3691.2|4
1606931920000|2020-12-02 17:58:40|||||||||1
1606931930000|2020-12-02 17:58:50|3697.4|3691.4|3697.3|3691.3|3697.4|3691.4|3697.3|3691.3|7
1606931940000|2020-12-02 17:59:00|3696.8|3690.8|3696.6|3690.6|3696.8|3690.8|3696.3|3690.3|3
1606931950000|2020-12-02 17:59:10|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|3696.5|3690.5|1
1606931960000|2020-12-02 17:59:20|||||||||12
1606931970000|2020-12-02 17:59:30|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|2
1606931980000|2020-12-02 17:59:40|3696.2|3690.2|3695.7|3689.7|3696.2|3690.2|3695.7|3689.7|11
1606931990000|2020-12-02 17:59:50|3696.2|3690.2|3695.7|3689.7|3696.2|3690.2|3695.7|3689.7|5
1606932000000|2020-12-02 18:00:00|3694.7|3688.7|3695.7|3689.7|3695.7|3689.7|3694.7|3688.7|74
1606932010000|2020-12-02 18:00:10|||||||||1
1606932020000|2020-12-02 18:00:20|3696.2|3690.2|3696.2|3690.2|3696.6|3690.6|3696.2|3690.2|20
1606932030000|2020-12-02 18:00:30|3695.7|3689.7|3695.2|3689.2|3695.7|3689.7|3695.2|3689.2|2
1606932040000|2020-12-02 18:00:40|3695.3|3689.3|3696.2|3690.2|3696.2|3690.2|3695.3|3689.3|90
1606932050000|2020-12-02 18:00:50|||||||||6
1606932060000|2020-12-02 18:01:00|||||||||5
1606932070000|2020-12-02 18:01:10|3696.6|3690.6|3696.1|3690.1|3697.5|3691.5|3696.1|3690.1|8
1606932080000|2020-12-02 18:01:20|||||||||1
1606932090000|2020-12-02 18:01:30|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|11
1606932100000|2020-12-02 18:01:40|||||||||1
1606932110000|2020-12-02 18:01:50|3697.1|3691.1|3697.1|3691.1|3697.1|3691.1|3696.6|3690.6|17
1606932120000|2020-12-02 18:02:00|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|3696.6|3690.6|15
1606932130000|2020-12-02 18:02:10|3696.7|3690.7|3696.8|3690.8|3697.5|3691.5|3696|3690|94
1606932140000|2020-12-02 18:02:20|3697|3691|3696.2|3690.2|3697|3691|3696.2|3690.2|1
1606932150000|2020-12-02 18:02:30|3696.1|3690.1|3695.1|3689.1|3696.1|3690.1|3695.1|3689.1|7
1606932160000|2020-12-02 18:02:40|||||||||4
1606932170000|2020-12-02 18:02:50|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|3694.1|3688.1|11
1606932180000|2020-12-02 18:03:00|3694.6|3688.6|3694.1|3688.1|3694.6|3688.6|3694.1|3688.1|5
1606932190000|2020-12-02 18:03:10|3693.1|3687.1|3692.1|3686.1|3693.1|3687.1|3692.1|3686.1|9
1606932200000|2020-12-02 18:03:20|3691.1|3685.1|3691.1|3685.1|3691.6|3685.6|3691.1|3685.1|31
1606932210000|2020-12-02 18:03:30|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|3690.1|3684.1|39
1606932220000|2020-12-02 18:03:40|||||||||11
1606932230000|2020-12-02 18:03:50|3689.9|3683.9|3689.1|3683.1|3689.9|3683.9|3689.1|3683.1|10
1606932240000|2020-12-02 18:04:00|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|35
1606932250000|2020-12-02 18:04:10|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3685.3|3679.3|42
1606932260000|2020-12-02 18:04:20|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|20
1606932270000|2020-12-02 18:04:30|3684.9|3678.9|3685.3|3679.3|3685.3|3679.3|3684.9|3678.9|11
1606932280000|2020-12-02 18:04:40|3684.9|3678.9|3684.4|3678.4|3684.9|3678.9|3684.4|3678.4|11
1606932290000|2020-12-02 18:04:50|3684.9|3678.9|3685.3|3679.3|3685.3|3679.3|3684.4|3678.4|30
1606932300000|2020-12-02 18:05:00|3685.8|3679.8|3685.3|3679.3|3686.2|3680.2|3685.3|3679.3|28
1606932310000|2020-12-02 18:05:10|||||||||2
1606932320000|2020-12-02 18:05:20|3686.2|3680.2|3687.2|3681.2|3687.2|3681.2|3686.2|3680.2|19
1606932330000|2020-12-02 18:05:30|3687.1|3681.1|3686.2|3680.2|3687.1|3681.1|3686.2|3680.2|4
1606932340000|2020-12-02 18:05:40|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|7
1606932350000|2020-12-02 18:05:50|||||||||1
1606932360000|2020-12-02 18:06:00|||||||||2
1606932370000|2020-12-02 18:06:10|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|15
1606932380000|2020-12-02 18:06:20|||||||||6
1606932390000|2020-12-02 18:06:30|||||||||2
1606932400000|2020-12-02 18:06:40|3686.3|3680.3|3686.7|3680.7|3686.7|3680.7|3686.3|3680.3|7
1606932410000|2020-12-02 18:06:50|||||||||2
1606932420000|2020-12-02 18:07:00|3687.2|3681.2|3687.2|3681.2|3687.7|3681.7|3687.2|3681.2|5
1606932430000|2020-12-02 18:07:10|3686.7|3680.7|3686.2|3680.2|3686.7|3680.7|3686.2|3680.2|16
1606932440000|2020-12-02 18:07:20|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|5
1606932450000|2020-12-02 18:07:30|3685.4|3679.4|3686.2|3680.2|3686.2|3680.2|3685.4|3679.4|30
1606932460000|2020-12-02 18:07:40|3686.3|3680.3|3687.2|3681.2|3687.2|3681.2|3686.3|3680.3|4
1606932470000|2020-12-02 18:07:50|||||||||1
1606932480000|2020-12-02 18:08:00|3687.1|3681.1|3686.2|3680.2|3687.1|3681.1|3686.2|3680.2|13
1606932490000|2020-12-02 18:08:10|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|3685.3|3679.3|8
1606932500000|2020-12-02 18:08:20|||||||||3
1606932510000|2020-12-02 18:08:30|3685.7|3679.7|3686.2|3680.2|3686.2|3680.2|3685.7|3679.7|12
1606932520000|2020-12-02 18:08:40|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3
1606932530000|2020-12-02 18:08:50|3686.3|3680.3|3685.3|3679.3|3686.3|3680.3|3685.3|3679.3|7
1606932540000|2020-12-02 18:09:00|3685.8|3679.8|3686.2|3680.2|3686.3|3680.3|3685.8|3679.8|17
1606932550000|2020-12-02 18:09:10|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|6
1606932560000|2020-12-02 18:09:20|3686.2|3680.2|3686.2|3680.2|3686.2|3680.2|3685.8|3679.8|31
1606932570000|2020-12-02 18:09:30|3685.8|3679.8|3684.4|3678.4|3685.8|3679.8|3684.4|3678.4|48
1606932580000|2020-12-02 18:09:40|3684.8|3678.8|3684.9|3678.9|3684.9|3678.9|3684.4|3678.4|3
1606932590000|2020-12-02 18:09:50|3685.3|3679.3|3684.9|3678.9|3685.3|3679.3|3684.4|3678.4|10
1606932600000|2020-12-02 18:10:00|3684.8|3678.8|3685.3|3679.3|3685.3|3679.3|3684.8|3678.8|7
1606932610000|2020-12-02 18:10:10|3685.4|3679.4|3685.3|3679.3|3686.2|3680.2|3685.3|3679.3|5
1606932620000|2020-12-02 18:10:20|||||||||1
1606932630000|2020-12-02 18:10:30|||||||||1
1606932640000|2020-12-02 18:10:40|3684.9|3678.9|3683.4|3677.4|3684.9|3678.9|3683.4|3677.4|27
1606932650000|2020-12-02 18:10:50|||||||||8
1606932660000|2020-12-02 18:11:00|3683.5|3677.5|3684.4|3678.4|3684.4|3678.4|3683.5|3677.5|10
1606932670000|2020-12-02 18:11:10|||||||||1
1606932680000|2020-12-02 18:11:20|||||||||1
1606932690000|2020-12-02 18:11:30|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|3683.9|3677.9|7
1606932700000|2020-12-02 18:11:40|3684.4|3678.4|3683.4|3677.4|3684.4|3678.4|3683.4|3677.4|0
1606932710000|2020-12-02 18:11:50|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|3682.5|3676.5|10
1606932720000|2020-12-02 18:12:00|||||||||3
1606932730000|2020-12-02 18:12:10|3683|3677|3683.9|3677.9|3683.9|3677.9|3683|3677|38
1606932740000|2020-12-02 18:12:20|3683.4|3677.4|3682.5|3676.5|3683.4|3677.4|3682.5|3676.5|26
1606932750000|2020-12-02 18:12:30|3683|3677|3682.5|3676.5|3683.4|3677.4|3682.5|3676.5|38
1606932760000|2020-12-02 18:12:40|||||||||2
1606932770000|2020-12-02 18:12:50|||||||||4
1606932780000|2020-12-02 18:13:00|3682.1|3676.1|3683|3677|3683|3677|3682.1|3676.1|3
1606932790000|2020-12-02 18:13:10|3683.5|3677.5|3683.5|3677.5|3683.5|3677.5|3683|3677|7
1606932800000|2020-12-02 18:13:20|3683|3677|3684.9|3678.9|3684.9|3678.9|3683|3677|29
1606932810000|2020-12-02 18:13:30|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|3685.4|3679.4|8
1606932820000|2020-12-02 18:13:40|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|7
1606932830000|2020-12-02 18:13:50|3685.7|3679.7|3684.9|3678.9|3685.8|3679.8|3684.9|3678.9|20
1606932840000|2020-12-02 18:14:00|3685.7|3679.7|3685.8|3679.8|3685.8|3679.8|3685.7|3679.7|8
1606932850000|2020-12-02 18:14:10|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|3684.9|3678.9|6
1606932860000|2020-12-02 18:14:20|3685.4|3679.4|3685.4|3679.4|3685.8|3679.8|3684.9|3678.9|9
1606932870000|2020-12-02 18:14:30|3685.8|3679.8|3684.9|3678.9|3685.8|3679.8|3684.9|3678.9|14
1606932880000|2020-12-02 18:14:40|3685.3|3679.3|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|4
1606932890000|2020-12-02 18:14:50|3685.3|3679.3|3685.4|3679.4|3685.4|3679.4|3684.9|3678.9|4
1606932900000|2020-12-02 18:15:00|3685.8|3679.8|3685.8|3679.8|3685.8|3679.8|3685.4|3679.4|2
1606932910000|2020-12-02 18:15:10|||||||||2
1606932920000|2020-12-02 18:15:20|||||||||2
1606932940000|2020-12-02 18:15:40|3685.3|3679.3|3685.8|3679.8|3685.8|3679.8|3685.3|3679.3|13
1606932950000|2020-12-02 18:15:50|3686.3|3680.3|3686.3|3680.3|3686.3|3680.3|3685.8|3679.8|10
1606932960000|2020-12-02 18:16:00|3686.7|3680.7|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|12
1606932970000|2020-12-02 18:16:10|||||||||7
1606932980000|2020-12-02 18:16:20|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|1
1606932990000|2020-12-02 18:16:30|||||||||1
1606933000000|2020-12-02 18:16:40|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|27
1606933010000|2020-12-02 18:16:50|3687.2|3681.2|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|14
1606933020000|2020-12-02 18:17:00|3686.8|3680.8|3687.7|3681.7|3687.7|3681.7|3686.8|3680.8|19
1606933030000|2020-12-02 18:17:10|||||||||1
1606933040000|2020-12-02 18:17:20|3688.1|3682.1|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|7
1606933050000|2020-12-02 18:17:30|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|2
1606933060000|2020-12-02 18:17:40|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|1
1606933070000|2020-12-02 18:17:50|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|12
1606933080000|2020-12-02 18:18:00|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|1
1606933090000|2020-12-02 18:18:10|||||||||5
1606933100000|2020-12-02 18:18:20|||||||||1
1606933110000|2020-12-02 18:18:30|3688.6|3682.6|3688.2|3682.2|3688.6|3682.6|3688.2|3682.2|7
1606933120000|2020-12-02 18:18:40|3688.1|3682.1|3687.7|3681.7|3688.1|3682.1|3687.7|3681.7|1
1606933130000|2020-12-02 18:18:50|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|8
1606933140000|2020-12-02 18:19:00|3689.6|3683.6|3688.2|3682.2|3689.6|3683.6|3688.2|3682.2|22
1606933150000|2020-12-02 18:19:10|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3687.7|3681.7|4
1606933160000|2020-12-02 18:19:20|||||||||1
1606933170000|2020-12-02 18:19:30|3688.7|3682.7|3688.2|3682.2|3688.7|3682.7|3688.2|3682.2|27
1606933180000|2020-12-02 18:19:40|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|1
1606933190000|2020-12-02 18:19:50|||||||||3
1606933200000|2020-12-02 18:20:00|3687.7|3681.7|3688.2|3682.2|3688.2|3682.2|3687.7|3681.7|3
1606933210000|2020-12-02 18:20:10|3687.7|3681.7|3687.7|3681.7|3688.2|3682.2|3687.7|3681.7|10
1606933220000|2020-12-02 18:20:20|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|3688.6|3682.6|7
1606933230000|2020-12-02 18:20:30|3688.2|3682.2|3688.6|3682.6|3688.6|3682.6|3688.2|3682.2|1
1606933240000|2020-12-02 18:20:40|||||||||1
1606933250000|2020-12-02 18:20:50|3687.7|3681.7|3688.6|3682.6|3688.6|3682.6|3687.7|3681.7|16
1606933260000|2020-12-02 18:21:00|||||||||2
1606933270000|2020-12-02 18:21:10|3688.7|3682.7|3689.6|3683.6|3689.6|3683.6|3688.7|3682.7|10
1606933290000|2020-12-02 18:21:30|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.4|3683.4|13
1606933300000|2020-12-02 18:21:40|||||||||3
1606933310000|2020-12-02 18:21:50|||||||||1
1606933320000|2020-12-02 18:22:00|3690.4|3684.4|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|8
1606933330000|2020-12-02 18:22:10|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|3689.4|3683.4|5
1606933340000|2020-12-02 18:22:20|||||||||2
1606933350000|2020-12-02 18:22:30|||||||||3
1606933370000|2020-12-02 18:22:50|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|3689.9|3683.9|12
1606933380000|2020-12-02 18:23:00|3690.4|3684.4|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|2
1606933390000|2020-12-02 18:23:10|3690.4|3684.4|3690.9|3684.9|3690.9|3684.9|3690.4|3684.4|6
1606933400000|2020-12-02 18:23:20|3691.4|3685.4|3691.4|3685.4|3691.4|3685.4|3690.9|3684.9|2
1606933410000|2020-12-02 18:23:30|3691.8|3685.8|3690.9|3684.9|3691.8|3685.8|3690.9|3684.9|7
1606933420000|2020-12-02 18:23:40|||||||||5
1606933430000|2020-12-02 18:23:50|3689.9|3683.9|3689.9|3683.9|3690.4|3684.4|3689.9|3683.9|9
1606933440000|2020-12-02 18:24:00|3690.4|3684.4|3688.9|3682.9|3690.4|3684.4|3688.9|3682.9|3
1606933450000|2020-12-02 18:24:10|3689.4|3683.4|3687|3681|3689.4|3683.4|3687|3681|41
1606933460000|2020-12-02 18:24:20|3687.5|3681.5|3687.5|3681.5|3688|3682|3687|3681|1
1606933470000|2020-12-02 18:24:30|3687.1|3681.1|3688|3682|3688|3682|3687|3681|4
1606933480000|2020-12-02 18:24:40|3687.5|3681.5|3687.5|3681.5|3688|3682|3687.5|3681.5|22
1606933490000|2020-12-02 18:24:50|3687.1|3681.1|3687|3681|3687.1|3681.1|3687|3681|3
1606933500000|2020-12-02 18:25:00|||||||||2
1606933510000|2020-12-02 18:25:10|||||||||1
1606933520000|2020-12-02 18:25:20|||||||||1
1606933530000|2020-12-02 18:25:30|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|3686.1|3680.1|5
1606933540000|2020-12-02 18:25:40|||||||||20
1606933560000|2020-12-02 18:26:00|||||||||1
1606933570000|2020-12-02 18:26:10|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|7
1606933580000|2020-12-02 18:26:20|||||||||2
1606933590000|2020-12-02 18:26:30|||||||||1
1606933610000|2020-12-02 18:26:50|3686.6|3680.6|3686.1|3680.1|3686.6|3680.6|3686.1|3680.1|8
1606933620000|2020-12-02 18:27:00|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|0
1606933630000|2020-12-02 18:27:10|3687|3681|3686.1|3680.1|3687|3681|3686.1|3680.1|6
1606933640000|2020-12-02 18:27:20|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|3686.6|3680.6|15
1606933660000|2020-12-02 18:27:40|3686.5|3680.5|3686.6|3680.6|3686.6|3680.6|3686.5|3680.5|0
1606933670000|2020-12-02 18:27:50|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|0
1606933680000|2020-12-02 18:28:00|3687|3681|3686|3680|3687|3681|3685.6|3679.6|2
1606933690000|2020-12-02 18:28:10|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|3685.6|3679.6|8
1606933700000|2020-12-02 18:28:20|3686|3680|3686|3680|3686|3680|3686|3680|0
1606933720000|2020-12-02 18:28:40|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|3686.5|3680.5|12
1606933730000|2020-12-02 18:28:50|3686.1|3680.1|3686|3680|3686.1|3680.1|3686|3680|0
1606933740000|2020-12-02 18:29:00|3686.5|3680.5|3686.7|3680.7|3687|3681|3686.1|3680.1|9
1606933750000|2020-12-02 18:29:10|3687.2|3681.2|3687.2|3681.2|3687.7|3681.7|3687.2|3681.2|4
1606933760000|2020-12-02 18:29:20|3687.7|3681.7|3687.7|3681.7|3688.1|3682.1|3687.7|3681.7|1
1606933770000|2020-12-02 18:29:30|||||||||1
1606933780000|2020-12-02 18:29:40|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3686.7|3680.7|8
1606933790000|2020-12-02 18:29:50|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|2
1606933800000|2020-12-02 18:30:00|3686.8|3680.8|3686.7|3680.7|3686.8|3680.8|3686.7|3680.7|9
1606933850000|2020-12-02 18:30:50|3685.8|3679.8|3687.2|3681.2|3687.2|3681.2|3685.8|3679.8|33
1606933860000|2020-12-02 18:31:00|3687.7|3681.7|3686.7|3680.7|3687.7|3681.7|3686.7|3680.7|8
1606933870000|2020-12-02 18:31:10|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|3687.7|3681.7|35
1606933890000|2020-12-02 18:31:30|3688.1|3682.1|3688.6|3682.6|3688.6|3682.6|3687.7|3681.7|15
1606933900000|2020-12-02 18:31:40|3688.2|3682.2|3687.7|3681.7|3688.6|3682.6|3687.7|3681.7|32
1606933910000|2020-12-02 18:31:50|3687.2|3681.2|3686.7|3680.7|3687.2|3681.2|3686.7|3680.7|40
1606933920000|2020-12-02 18:32:00|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|10
1606933930000|2020-12-02 18:32:10|3686.8|3680.8|3686.7|3680.7|3688.2|3682.2|3686.7|3680.7|19
1606933940000|2020-12-02 18:32:20|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|5
1606933950000|2020-12-02 18:32:30|3686.8|3680.8|3687.2|3681.2|3687.7|3681.7|3686.8|3680.8|13
1606933960000|2020-12-02 18:32:40|||||||||1
1606933970000|2020-12-02 18:32:50|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|3686.7|3680.7|4
1606933980000|2020-12-02 18:33:00|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3687.2|3681.2|3
1606933990000|2020-12-02 18:33:10|3686.8|3680.8|3687.7|3681.7|3687.7|3681.7|3686.7|3680.7|2
1606934000000|2020-12-02 18:33:20|3688.6|3682.6|3691.4|3685.4|3691.5|3685.5|3688.2|3682.2|114
1606934010000|2020-12-02 18:33:30|3692.3|3686.3|3691.5|3685.5|3692.3|3686.3|3691.5|3685.5|16
1606934020000|2020-12-02 18:33:40|3691.4|3685.4|3691|3685|3692.3|3686.3|3691|3685|13
1606934030000|2020-12-02 18:33:50|||||||||17
1606934040000|2020-12-02 18:34:00|3690.5|3684.5|3690.5|3684.5|3691|3685|3690.5|3684.5|15
1606934050000|2020-12-02 18:34:10|3691|3685|3691|3685|3691|3685|3690.5|3684.5|5
1606934060000|2020-12-02 18:34:20|||||||||1
1606934090000|2020-12-02 18:34:50|||||||||1
1606934100000|2020-12-02 18:35:00|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|3691.9|3685.9|8
1606934120000|2020-12-02 18:35:20|3692|3686|3692.9|3686.9|3692.9|3686.9|3692|3686|16
1606934130000|2020-12-02 18:35:30|||||||||3
1606934140000|2020-12-02 18:35:40|3692.8|3686.8|3691.9|3685.9|3692.8|3686.8|3691.9|3685.9|5
1606934150000|2020-12-02 18:35:50|3692.4|3686.4|3691.9|3685.9|3692.4|3686.4|3691.9|3685.9|6
1606934160000|2020-12-02 18:36:00|3692.4|3686.4|3691|3685|3692.4|3686.4|3691|3685|8
1606934170000|2020-12-02 18:36:10|3690.9|3684.9|3691|3685|3691|3685|3690|3684|8
1606934180000|2020-12-02 18:36:20|3690.5|3684.5|3691|3685|3691|3685|3690.5|3684.5|4
1606934190000|2020-12-02 18:36:30|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690|3684|5
1606934200000|2020-12-02 18:36:40|3690|3684|3690|3684|3690|3684|3690|3684|1
1606934220000|2020-12-02 18:37:00|||||||||16
1606934230000|2020-12-02 18:37:10|||||||||1
1606934240000|2020-12-02 18:37:20|3691|3685|3691|3685|3691|3685|3691|3685|8
1606934250000|2020-12-02 18:37:30|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|3690.5|3684.5|2
1606934260000|2020-12-02 18:37:40|3690|3684|3690|3684|3690|3684|3690|3684|0
1606934270000|2020-12-02 18:37:50|3690.5|3684.5|3690|3684|3690.5|3684.5|3690|3684|1
1606934280000|2020-12-02 18:38:00|3690.5|3684.5|3691|3685|3691|3685|3690|3684|4
1606934290000|2020-12-02 18:38:10|||||||||2
1606934300000|2020-12-02 18:38:20|||||||||1
1606934310000|2020-12-02 18:38:30|3690|3684|3690|3684|3690|3684|3689.6|3683.6|17
1606934320000|2020-12-02 18:38:40|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.1|3683.1|5
1606934330000|2020-12-02 18:38:50|3690|3684|3690|3684|3690|3684|3689.6|3683.6|6
1606934340000|2020-12-02 18:39:00|3689.6|3683.6|3689.1|3683.1|3690|3684|3689.1|3683.1|4
1606934370000|2020-12-02 18:39:30|3690|3684|3690|3684|3690|3684|3690|3684|5
1606934390000|2020-12-02 18:39:50|3690.5|3684.5|3690.5|3684.5|3691|3685|3690|3684|9
1606934400000|2020-12-02 18:40:00|3690|3684|3690|3684|3690|3684|3690|3684|1
1606934410000|2020-12-02 18:40:10|3691|3685|3690.5|3684.5|3691|3685|3690.5|3684.5|8
1606934420000|2020-12-02 18:40:20|3691|3685|3690.1|3684.1|3691|3685|3690.1|3684.1|8
1606934430000|2020-12-02 18:40:30|3690|3684|3690.5|3684.5|3690.5|3684.5|3690|3684|0
1606934440000|2020-12-02 18:40:40|3690.1|3684.1|3690|3684|3690.1|3684.1|3690|3684|23
1606934450000|2020-12-02 18:40:50|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|3689.6|3683.6|6
1606934460000|2020-12-02 18:41:00|3690|3684|3690.1|3684.1|3691|3685|3690|3684|6
1606934470000|2020-12-02 18:41:10|3690.5|3684.5|3690|3684|3690.5|3684.5|3690|3684|3
1606934480000|2020-12-02 18:41:20|3690.9|3684.9|3690.5|3684.5|3691|3685|3690.5|3684.5|8
1606934490000|2020-12-02 18:41:30|3691|3685|3691.9|3685.9|3691.9|3685.9|3691|3685|15
1606934500000|2020-12-02 18:41:40|3691|3685|3691.9|3685.9|3692.4|3686.4|3691|3685|13
1606934510000|2020-12-02 18:41:50|3691.5|3685.5|3691|3685|3691.5|3685.5|3691|3685|16
1606934520000|2020-12-02 18:42:00|3691.5|3685.5|3691.9|3685.9|3691.9|3685.9|3691.5|3685.5|3
1606934530000|2020-12-02 18:42:10|3691.5|3685.5|3691.9|3685.9|3691.9|3685.9|3691|3685|13
1606934540000|2020-12-02 18:42:20|3692|3686|3692.9|3686.9|3692.9|3686.9|3692|3686|9
1606934550000|2020-12-02 18:42:30|3692.8|3686.8|3692.4|3686.4|3692.8|3686.8|3692.4|3686.4|2
1606934560000|2020-12-02 18:42:40|||||||||4
1606934570000|2020-12-02 18:42:50|3692|3686|3691.9|3685.9|3692|3686|3691.9|3685.9|5
1606934580000|2020-12-02 18:43:00|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|3692.9|3686.9|4
1606934590000|2020-12-02 18:43:10|3692|3686|3692.4|3686.4|3692.4|3686.4|3692|3686|4
1606934600000|2020-12-02 18:43:20|3691.9|3685.9|3691.9|3685.9|3692|3686|3691.9|3685.9|5
1606934610000|2020-12-02 18:43:30|||||||||3
1606934620000|2020-12-02 18:43:40|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3691.5|3685.5|3
1606934630000|2020-12-02 18:43:50|3691.6|3685.6|3692|3686|3692|3686|3691.5|3685.5|6
1606934640000|2020-12-02 18:44:00|3692.5|3686.5|3693|3687|3693|3687|3692.5|3686.5|22
1606934650000|2020-12-02 18:44:10|||||||||11
1606934660000|2020-12-02 18:44:20|3692.9|3686.9|3692|3686|3692.9|3686.9|3692|3686|4
1606934670000|2020-12-02 18:44:30|3691|3685|3690|3684|3691|3685|3690|3684|16
1606934680000|2020-12-02 18:44:40|||||||||2
1606934690000|2020-12-02 18:44:50|3690.5|3684.5|3690|3684|3690.5|3684.5|3690|3684|3
1606934700000|2020-12-02 18:45:00|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|9
1606934710000|2020-12-02 18:45:10|3689.1|3683.1|3689.5|3683.5|3689.5|3683.5|3689.1|3683.1|4
1606934720000|2020-12-02 18:45:20|3690|3684|3689.5|3683.5|3690|3684|3689|3683|27
1606934730000|2020-12-02 18:45:30|3690|3684|3690|3684|3690.5|3684.5|3690|3684|4
1606934740000|2020-12-02 18:45:40|||||||||1
1606934750000|2020-12-02 18:45:50|||||||||1
1606934760000|2020-12-02 18:46:00|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|3689.5|3683.5|8
1606934770000|2020-12-02 18:46:10|3690|3684|3689|3683|3690|3684|3689|3683|7
1606934780000|2020-12-02 18:46:20|3688.1|3682.1|3689|3683|3689|3683|3688.1|3682.1|4
1606934790000|2020-12-02 18:46:30|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|3688.1|3682.1|4
1606934800000|2020-12-02 18:46:40|||||||||25
1606934810000|2020-12-02 18:46:50|3687.7|3681.7|3687.2|3681.2|3688.1|3682.1|3687.2|3681.2|3
1606934820000|2020-12-02 18:47:00|3687.5|3681.5|3687|3681|3687.5|3681.5|3687|3681|77
1606934830000|2020-12-02 18:47:10|||||||||1
1606934840000|2020-12-02 18:47:20|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|3687.5|3681.5|1
1606934850000|2020-12-02 18:47:30|||||||||1
1606934860000|2020-12-02 18:47:40|||||||||10
1606934870000|2020-12-02 18:47:50|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|3689.3|3683.3|8
1606934880000|2020-12-02 18:48:00|||||||||2
1606934890000|2020-12-02 18:48:10|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.3|3684.3|13
1606934900000|2020-12-02 18:48:20|3690.3|3684.3|3691.3|3685.3|3691.3|3685.3|3690.3|3684.3|47
1606934910000|2020-12-02 18:48:30|||||||||2
1606934920000|2020-12-02 18:48:40|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|3690.8|3684.8|6
1606934930000|2020-12-02 18:48:50|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|3691.3|3685.3|1
1606934940000|2020-12-02 18:49:00|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|3692.3|3686.3|2
1606934950000|2020-12-02 18:49:10|3693.3|3687.3|3692.8|3686.8|3693.3|3687.3|3692.8|3686.8|18
1606934960000|2020-12-02 18:49:20|3693.3|3687.3|3693.3|3687.3|3693.8|3687.8|3693.3|3687.3|5
1606934970000|2020-12-02 18:49:30|3692.9|3686.9|3692.8|3686.8|3692.9|3686.9|3692.8|3686.8|14
1606934980000|2020-12-02 18:49:40|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|3693.1|3687.1|0
1606934990000|2020-12-02 18:49:50|3693|3687|3692.6|3686.6|3693.1|3687.1|3692.6|3686.6|2
1606935000000|2020-12-02 18:50:00|3693.1|3687.1|3694.6|3688.6|3695.6|3689.6|3692.6|3686.6|14
1606935010000|2020-12-02 18:50:10|3695.1|3689.1|3694.6|3688.6|3695.5|3689.5|3694.6|3688.6|13
1606935020000|2020-12-02 18:50:20|||||||||2
1606935030000|2020-12-02 18:50:30|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|3695.6|3689.6|40
1606935040000|2020-12-02 18:50:40|3698.1|3692.1|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|41
1606935050000|2020-12-02 18:50:50|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|3697.8|3691.8|2
1606935060000|2020-12-02 18:51:00|3697.9|3691.9|3698.6|3692.6|3698.8|3692.8|3697.9|3691.9|25
1606935070000|2020-12-02 18:51:10|3697.6|3691.6|3697.6|3691.6|3698.1|3692.1|3697.6|3691.6|8
1606935080000|2020-12-02 18:51:20|3698.1|3692.1|3698.6|3692.6|3698.6|3692.6|3698.1|3692.1|5
1606935090000|2020-12-02 18:51:30|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|3697.6|3691.6|12
1606935100000|2020-12-02 18:51:40|||||||||2
1606935110000|2020-12-02 18:51:50|||||||||2
1606935120000|2020-12-02 18:52:00|3697.1|3691.1|3697.5|3691.5|3697.6|3691.6|3697.1|3691.1|9
1606935130000|2020-12-02 18:52:10|3697.6|3691.6|3699.5|3693.5|3699.5|3693.5|3697.6|3691.6|18
1606935140000|2020-12-02 18:52:20|||||||||2
1606935150000|2020-12-02 18:52:30|3699.8|3693.8|3699.4|3693.4|3699.8|3693.8|3699.4|3693.4|7
1606935160000|2020-12-02 18:52:40|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|3699.8|3693.8|6
1606935170000|2020-12-02 18:52:50|3699.6|3693.6|3700.5|3694.5|3700.5|3694.5|3699.6|3693.6|9
1606935180000|2020-12-02 18:53:00|3700.1|3694.1|3699.6|3693.6|3700.1|3694.1|3699.6|3693.6|9
1606935190000|2020-12-02 18:53:10|3700.1|3694.1|3699.8|3693.8|3700.1|3694.1|3699.6|3693.6|9
1606935200000|2020-12-02 18:53:20|||||||||2
1606935210000|2020-12-02 18:53:30|||||||||1
1606935220000|2020-12-02 18:53:40|3699.4|3693.4|3699.8|3693.8|3699.8|3693.8|3699.4|3693.4|8
1606935230000|2020-12-02 18:53:50|||||||||7
1606935240000|2020-12-02 18:54:00|3699.4|3693.4|3699.5|3693.5|3699.5|3693.5|3698.5|3692.5|23
1606935250000|2020-12-02 18:54:10|3699.6|3693.6|3699.6|3693.6|3700.6|3694.6|3698.8|3692.8|15
1606935260000|2020-12-02 18:54:20|3699.2|3693.2|3701.1|3695.1|3701.1|3695.1|3699.2|3693.2|8
1606935270000|2020-12-02 18:54:30|3700.6|3694.6|3699.7|3693.7|3701.1|3695.1|3699.2|3693.2|21
1606935280000|2020-12-02 18:54:40|||||||||4
1606935290000|2020-12-02 18:54:50|3699.8|3693.8|3698.8|3692.8|3699.8|3693.8|3698.3|3692.3|84
1606935300000|2020-12-02 18:55:00|3698.9|3692.9|3699.4|3693.4|3699.4|3693.4|3698.9|3692.9|9
1606935310000|2020-12-02 18:55:10|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3699.9|3693.9|3
1606935320000|2020-12-02 18:55:20|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|4
1606935330000|2020-12-02 18:55:30|3699.5|3693.5|3699|3693|3699.5|3693.5|3698.5|3692.5|9
1606935340000|2020-12-02 18:55:40|3699.5|3693.5|3699|3693|3699.5|3693.5|3699|3693|2
1606935350000|2020-12-02 18:55:50|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3
1606935360000|2020-12-02 18:56:00|3699|3693|3699.5|3693.5|3699.5|3693.5|3699|3693|15
1606935370000|2020-12-02 18:56:10|3700|3694|3699.5|3693.5|3700.5|3694.5|3699.5|3693.5|15
1606935380000|2020-12-02 18:56:20|||||||||2
1606935390000|2020-12-02 18:56:30|3699.6|3693.6|3699.5|3693.5|3699.6|3693.6|3699.5|3693.5|17
1606935400000|2020-12-02 18:56:40|3700|3694|3701|3695|3701.5|3695.5|3700|3694|15
1606935410000|2020-12-02 18:56:50|3700.9|3694.9|3701.5|3695.5|3701.5|3695.5|3700.9|3694.9|3
1606935420000|2020-12-02 18:57:00|3701.8|3695.8|3701.8|3695.8|3701.8|3695.8|3701.3|3695.3|15
1606935430000|2020-12-02 18:57:10|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|3700.4|3694.4|33
1606935440000|2020-12-02 18:57:20|3700|3694|3699.9|3693.9|3700|3694|3699.9|3693.9|7
1606935450000|2020-12-02 18:57:30|||||||||2
1606935460000|2020-12-02 18:57:40|||||||||1
1606935470000|2020-12-02 18:57:50|||||||||4
1606935480000|2020-12-02 18:58:00|3699.5|3693.5|3699|3693|3699.8|3693.8|3699|3693|11
1606935490000|2020-12-02 18:58:10|3699.5|3693.5|3699|3693|3699.5|3693.5|3699|3693|13
1606935500000|2020-12-02 18:58:20|3698.5|3692.5|3699|3693|3699.5|3693.5|3698.5|3692.5|43
1606935510000|2020-12-02 18:58:30|3699.5|3693.5|3699|3693|3699.5|3693.5|3699|3693|13
1606935520000|2020-12-02 18:58:40|3698.9|3692.9|3699|3693|3699|3693|3698.9|3692.9|2
1606935530000|2020-12-02 18:58:50|3698.5|3692.5|3699|3693|3699|3693|3698.5|3692.5|5
1606935540000|2020-12-02 18:59:00|||||||||6
1606935550000|2020-12-02 18:59:10|||||||||1
1606935560000|2020-12-02 18:59:20|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|3698.5|3692.5|6
1606935570000|2020-12-02 18:59:30|3699|3693|3698|3692|3699|3693|3698|3692|5
1606935580000|2020-12-02 18:59:40|||||||||4
1606935590000|2020-12-02 18:59:50|||||||||14
1606935600000|2020-12-02 19:00:00|3697.6|3691.6|3698|3692|3698|3692|3697.6|3691.6|8
1606935610000|2020-12-02 19:00:10|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|16
1606935620000|2020-12-02 19:00:20|3697.1|3691.1|3697|3691|3697.5|3691.5|3696.1|3690.1|66
1606935630000|2020-12-02 19:00:30|||||||||1
1606935640000|2020-12-02 19:00:40|3697.5|3691.5|3697|3691|3697.5|3691.5|3697|3691|6
1606935650000|2020-12-02 19:00:50|3696.6|3690.6|3697|3691|3697|3691|3696.6|3690.6|5
1606935660000|2020-12-02 19:01:00|3697.1|3691.1|3697.5|3691.5|3698|3692|3697.1|3691.1|5
1606935670000|2020-12-02 19:01:10|3697.1|3691.1|3698|3692|3698.9|3692.9|3697.1|3691.1|16
1606935680000|2020-12-02 19:01:20|3697.5|3691.5|3697|3691|3698|3692|3697|3691|7
1606935690000|2020-12-02 19:01:30|||||||||4
1606935700000|2020-12-02 19:01:40|||||||||2
1606935710000|2020-12-02 19:01:50|3697.5|3691.5|3698|3692|3698|3692|3697.5|3691.5|8
1606935720000|2020-12-02 19:02:00|3697.5|3691.5|3697|3691|3698|3692|3697|3691|23
1606935730000|2020-12-02 19:02:10|3697.5|3691.5|3697|3691|3697.5|3691.5|3697|3691|20
1606935740000|2020-12-02 19:02:20|3697.5|3691.5|3697|3691|3697.5|3691.5|3697|3691|6
1606935750000|2020-12-02 19:02:30|3696.6|3690.6|3697|3691|3697|3691|3696.6|3690.6|9
1606935760000|2020-12-02 19:02:40|3696.6|3690.6|3697|3691|3697|3691|3696.6|3690.6|3
1606935770000|2020-12-02 19:02:50|3697.1|3691.1|3697.5|3691.5|3697.5|3691.5|3697.1|3691.1|9
1606935780000|2020-12-02 19:03:00|3698|3692|3697|3691|3698|3692|3697|3691|1
1606935790000|2020-12-02 19:03:10|3697.1|3691.1|3698|3692|3698|3692|3697.1|3691.1|4
1606935800000|2020-12-02 19:03:20|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|3697.5|3691.5|0
1606935810000|2020-12-02 19:03:30|3698|3692|3697|3691|3698|3692|3697|3691|5
1606935820000|2020-12-02 19:03:40|3696.6|3690.6|3696.6|3690.6|3697|3691|3696.6|3690.6|5
1606935830000|2020-12-02 19:03:50|3696.1|3690.1|3696.6|3690.6|3696.6|3690.6|3696.1|3690.1|1
1606935840000|2020-12-02 19:04:00|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|3696.1|3690.1|1
1606935850000|2020-12-02 19:04:10|3696.6|3690.6|3697|3691|3697|3691|3696.6|3690.6|16
1606935860000|2020-12-02 19:04:20|3696.6|3690.6|3696.1|3690.1|3696.6|3690.6|3696.1|3690.1|8
1606935870000|2020-12-02 19:04:30|3696.5|3690.5|3698|3692|3698|3692|3696.5|3690.5|5
1606935880000|2020-12-02 19:04:40|3698.5|3692.5|3698|3692|3698.5|3692.5|3698|3692|5
1606935890000|2020-12-02 19:04:50|3697.5|3691.5|3697.5|3691.5|3698|3692|3697|3691|11
1606935900000|2020-12-02 19:05:00|3697.1|3691.1|3697.5|3691.5|3697.5|3691.5|3697|3691|9
1606935910000|2020-12-02 19:05:10|3698|3692|3698|3692|3698|3692|3698|3692|22
1606935920000|2020-12-02 19:05:20|3699|3693|3699|3693|3699|3693|3699|3693|128
1606935930000|2020-12-02 19:05:30|3699.2|3693.2|3701|3695|3701.5|3695.5|3699.2|3693.2|12
1606935940000|2020-12-02 19:05:40|3699.3|3693.3|3698.3|3692.3|3699.3|3693.3|3698.3|3692.3|10
1606935950000|2020-12-02 19:05:50|3699.3|3693.3|3699.6|3693.6|3700.1|3694.1|3698.8|3692.8|11
1606935960000|2020-12-02 19:06:00|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|3700.1|3694.1|4
1606935970000|2020-12-02 19:06:10|3700.6|3694.6|3700.5|3694.5|3700.6|3694.6|3700.5|3694.5|6
1606935980000|2020-12-02 19:06:20|3701|3695|3702|3696|3702|3696|3700.5|3694.5|41
1606935990000|2020-12-02 19:06:30|||||||||4
1606936000000|2020-12-02 19:06:40|3701.1|3695.1|3701|3695|3702|3696|3701|3695|18
1606936010000|2020-12-02 19:06:50|||||||||6
1606936020000|2020-12-02 19:07:00|3700|3694|3700|3694|3700|3694|3700|3694|13
1606936030000|2020-12-02 19:07:10|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|3700.5|3694.5|6
1606936040000|2020-12-02 19:07:20|3700.1|3694.1|3700|3694|3700.5|3694.5|3700|3694|12
1606936050000|2020-12-02 19:07:30|3699|3693|3699|3693|3699.5|3693.5|3698|3692|12
1606936060000|2020-12-02 19:07:40|3699.5|3693.5|3699.5|3693.5|3699.5|3693.5|3699|3693|4
1606936070000|2020-12-02 19:07:50|3699.1|3693.1|3699.5|3693.5|3700|3694|3699.1|3693.1|4
1606936080000|2020-12-02 19:08:00|3699.9|3693.9|3700.5|3694.5|3700.5|3694.5|3699.9|3693.9|11
1606936090000|2020-12-02 19:08:10|3700.4|3694.4|3702|3696|3702|3696|3700|3694|42
1606936100000|2020-12-02 19:08:20|3701.5|3695.5|3700|3694|3701.5|3695.5|3700|3694|45
1606936110000|2020-12-02 19:08:30|3700.5|3694.5|3700.2|3694.2|3700.5|3694.5|3700|3694|4
1606936120000|2020-12-02 19:08:40|3700.3|3694.3|3700.2|3694.2|3700.3|3694.3|3699.3|3693.3|3
1606936130000|2020-12-02 19:08:50|3700.3|3694.3|3699.3|3693.3|3700.3|3694.3|3699.3|3693.3|7
1606936140000|2020-12-02 19:09:00|3699.8|3693.8|3699.3|3693.3|3699.8|3693.8|3699.3|3693.3|2
1606936150000|2020-12-02 19:09:10|||||||||5
1606936160000|2020-12-02 19:09:20|3698.8|3692.8|3698.3|3692.3|3699.3|3693.3|3698.3|3692.3|21
1606936170000|2020-12-02 19:09:30|3699.3|3693.3|3698.3|3692.3|3699.3|3693.3|3698.3|3692.3|20
1606936180000|2020-12-02 19:09:40|3698.1|3692.1|3697.4|3691.4|3699.1|3693.1|3697.4|3691.4|27
1606936190000|2020-12-02 19:09:50|||||||||4
1606936200000|2020-12-02 19:10:00|3697.9|3691.9|3698|3692|3698|3692|3697.4|3691.4|32
1606936210000|2020-12-02 19:10:10|3698.1|3692.1|3698|3692|3699|3693|3698|3692|24
1606936220000|2020-12-02 19:10:20|3697.5|3691.5|3697|3691|3697.5|3691.5|3697|3691|22
1606936230000|2020-12-02 19:10:30|3696.9|3690.9|3697.1|3691.1|3697.1|3691.1|3696.1|3690.1|31
1606936240000|2020-12-02 19:10:40|3696.6|3690.6|3697.5|3691.5|3698|3692|3696.6|3690.6|25
1606936250000|2020-12-02 19:10:50|3697.4|3691.4|3698|3692|3698|3692|3697|3691|12
1606936260000|2020-12-02 19:11:00|3697.5|3691.5|3696|3690|3697.5|3691.5|3696|3690|12
1606936270000|2020-12-02 19:11:10|3696.1|3690.1|3697.6|3691.6|3697.6|3691.6|3696.1|3690.1|15
1606936280000|2020-12-02 19:11:20|3698|3692|3700.4|3694.4|3701|3695|3697.6|3691.6|65
1606936290000|2020-12-02 19:11:30|3700.3|3694.3|3701.6|3695.6|3701.6|3695.6|3700.3|3694.3|15
1606936300000|2020-12-02 19:11:40|3701.7|3695.7|3700.9|3694.9|3701.9|3695.9|3700.9|3694.9|29
1606936310000|2020-12-02 19:11:50|3700.8|3694.8|3700.8|3694.8|3700.8|3694.8|3700.3|3694.3|2
1606936320000|2020-12-02 19:12:00|3699.8|3693.8|3700.9|3694.9|3700.9|3694.9|3699.8|3693.8|12
1606936330000|2020-12-02 19:12:10|3700.8|3694.8|3700.9|3694.9|3700.9|3694.9|3700.4|3694.4|12
1606936340000|2020-12-02 19:12:20|3700.4|3694.4|3700.8|3694.8|3700.8|3694.8|3699.8|3693.8|25
1606936350000|2020-12-02 19:12:30|||||||||9
1606936360000|2020-12-02 19:12:40|3700.3|3694.3|3700.8|3694.8|3700.8|3694.8|3700.3|3694.3|3
1606936370000|2020-12-02 19:12:50|||||||||7
1606936380000|2020-12-02 19:13:00|3701.8|3695.8|3701.3|3695.3|3701.8|3695.8|3701.3|3695.3|29
1606936390000|2020-12-02 19:13:10|3701.8|3695.8|3700.8|3694.8|3701.8|3695.8|3700.8|3694.8|19
1606936400000|2020-12-02 19:13:20|3700.9|3694.9|3699.8|3693.8|3701.3|3695.3|3699.8|3693.8|127
1606936410000|2020-12-02 19:13:30|||||||||24
1606936420000|2020-12-02 19:13:40|3700.8|3694.8|3700.8|3694.8|3701.8|3695.8|3699.9|3693.9|35
1606936430000|2020-12-02 19:13:50|3701.8|3695.8|3700.3|3694.3|3702.8|3696.8|3700.3|3694.3|64
1606936440000|2020-12-02 19:14:00|3699.4|3693.4|3699.4|3693.4|3699.4|3693.4|3698.5|3692.5|128
1606936450000|2020-12-02 19:14:10|3700.3|3694.3|3700.7|3694.7|3701.7|3695.7|3700.3|3694.3|136
1606936460000|2020-12-02 19:14:20|3701.7|3695.7|3703.7|3697.7|3705.7|3699.7|3701.7|3695.7|141
1606936470000|2020-12-02 19:14:30|3704.7|3698.7|3702.7|3696.7|3705.7|3699.7|3702.7|3696.7|129
1606936480000|2020-12-02 19:14:40|3703.2|3697.2|3702.5|3696.5|3703.7|3697.7|3702.1|3696.1|205
1606936490000|2020-12-02 19:14:50|3702.1|3696.1|3702.2|3696.2|3704|3698|3701.7|3695.7|148
1606936500000|2020-12-02 19:15:00|3701.6|3695.6|3702.1|3696.1|3702.6|3696.6|3701.6|3695.6|86
1606936510000|2020-12-02 19:15:10|3702.2|3696.2|3701.6|3695.6|3702.6|3696.6|3701.2|3695.2|7
1606936520000|2020-12-02 19:15:20|3701.2|3695.2|3702.1|3696.1|3702.1|3696.1|3701.2|3695.2|6
1606936540000|2020-12-02 19:15:40|3702.6|3696.6|3701.6|3695.6|3702.6|3696.6|3701.6|3695.6|3
1606936550000|2020-12-02 19:15:50|3702.1|3696.1|3702.1|3696.1|3702.1|3696.1|3701.7|3695.7|2
1606936560000|2020-12-02 19:16:00|3701.7|3695.7|3703.6|3697.6|3704.1|3698.1|3701.6|3695.6|51
1606936570000|2020-12-02 19:16:10|3704.1|3698.1|3704.1|3698.1|3704.6|3698.6|3703.7|3697.7|1
1606936580000|2020-12-02 19:16:20|3704.2|3698.2|3704.1|3698.1|3704.6|3698.6|3704.1|3698.1|3
1606936590000|2020-12-02 19:16:30|3704.2|3698.2|3706.1|3700.1|3706.1|3700.1|3704.2|3698.2|11
1606936600000|2020-12-02 19:16:40|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|6
1606936610000|2020-12-02 19:16:50|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|6
1606936620000|2020-12-02 19:17:00|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|3706.6|3700.6|8
1606936640000|2020-12-02 19:17:20|||||||||10
1606936650000|2020-12-02 19:17:30|3705.6|3699.6|3706.1|3700.1|3706.6|3700.6|3705.6|3699.6|11
1606936660000|2020-12-02 19:17:40|3705.6|3699.6|3706.6|3700.6|3706.6|3700.6|3705.6|3699.6|0
1606936670000|2020-12-02 19:17:50|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|2
1606936680000|2020-12-02 19:18:00|3706.1|3700.1|3706.1|3700.1|3706.1|3700.1|3705.6|3699.6|6
1606936690000|2020-12-02 19:18:10|3706.5|3700.5|3706.1|3700.1|3706.5|3700.5|3706.1|3700.1|5
1606936700000|2020-12-02 19:18:20|3705.6|3699.6|3705.8|3699.8|3705.8|3699.8|3705.6|3699.6|12
1606936710000|2020-12-02 19:18:30|3706.2|3700.2|3705.7|3699.7|3706.2|3700.2|3705.7|3699.7|4
1606936740000|2020-12-02 19:19:00|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|2
1606936750000|2020-12-02 19:19:10|3705.1|3699.1|3705.4|3699.4|3705.4|3699.4|3705.1|3699.1|1
1606936760000|2020-12-02 19:19:20|3705.6|3699.6|3706.1|3700.1|3706.6|3700.6|3705.6|3699.6|2
1606936770000|2020-12-02 19:19:30|3706.3|3700.3|3706.9|3700.9|3706.9|3700.9|3706.3|3700.3|24
1606936780000|2020-12-02 19:19:40|||||||||10
1606936790000|2020-12-02 19:19:50|3706.8|3700.8|3706.9|3700.9|3706.9|3700.9|3706.4|3700.4|1
1606957200000|2020-12-03 01:00:00|3713.1|3707.1|3711.1|3705.1|3713.1|3707.1|3710.1|3704.1|23
1606957210000|2020-12-03 01:00:10|3711.6|3705.6|3713.6|3707.6|3714.6|3708.6|3711.6|3705.6|22
1606957220000|2020-12-03 01:00:20|3713.7|3707.7|3713.6|3707.6|3714.1|3708.1|3713.6|3707.6|6
1606957230000|2020-12-03 01:00:30|3713.7|3707.7|3714.1|3708.1|3714.6|3708.6|3713.1|3707.1|7
1606957240000|2020-12-03 01:00:40|3714.6|3708.6|3713.1|3707.1|3714.6|3708.6|3713.1|3707.1|2
1606957250000|2020-12-03 01:00:50|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|3713.6|3707.6|1
1606957260000|2020-12-03 01:01:00|3714.1|3708.1|3716.1|3710.1|3716.1|3710.1|3714.1|3708.1|6
1606957270000|2020-12-03 01:01:10|3715.7|3709.7|3717.1|3711.1|3717.1|3711.1|3715.7|3709.7|3
1606957280000|2020-12-03 01:01:20|3717.2|3711.2|3718.1|3712.1|3718.1|3712.1|3717.2|3711.2|4
1606957290000|2020-12-03 01:01:30|3716.6|3710.6|3716.1|3710.1|3716.6|3710.6|3716.1|3710.1|5
1606957300000|2020-12-03 01:01:40|3716.2|3710.2|3718.1|3712.1|3718.1|3712.1|3716.2|3710.2|3
1606957310000|2020-12-03 01:01:50|3719.1|3713.1|3720.1|3714.1|3720.1|3714.1|3719.1|3713.1|16
1606957320000|2020-12-03 01:02:00|||||||||1
1606957330000|2020-12-03 01:02:10|3720.2|3714.2|3720.1|3714.1|3720.6|3714.6|3720.1|3714.1|2
1606957350000|2020-12-03 01:02:30|3719.7|3713.7|3720.1|3714.1|3720.1|3714.1|3719.7|3713.7|5
1606957360000|2020-12-03 01:02:40|3720.6|3714.6|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|9
1606957370000|2020-12-03 01:02:50|3720.6|3714.6|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|10
1606957380000|2020-12-03 01:03:00|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3
1606957390000|2020-12-03 01:03:10|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.1|3714.1|3
1606957400000|2020-12-03 01:03:20|3720.7|3714.7|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|11
1606957410000|2020-12-03 01:03:30|3720.6|3714.6|3720.6|3714.6|3721.1|3715.1|3719.1|3713.1|7
1606957420000|2020-12-03 01:03:40|3721.6|3715.6|3723.1|3717.1|3723.5|3717.5|3721.6|3715.6|30
1606957430000|2020-12-03 01:03:50|3722.1|3716.1|3722.1|3716.1|3723.1|3717.1|3721.1|3715.1|3
1606957440000|2020-12-03 01:04:00|3721.1|3715.1|3722.1|3716.1|3722.1|3716.1|3721.1|3715.1|2
1606957450000|2020-12-03 01:04:10|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|4
1606957460000|2020-12-03 01:04:20|3720.1|3714.1|3719.1|3713.1|3720.1|3714.1|3719.1|3713.1|14
1606957470000|2020-12-03 01:04:30|3718.7|3712.7|3717.1|3711.1|3718.7|3712.7|3717.1|3711.1|4
1606957480000|2020-12-03 01:04:40|3717.2|3711.2|3716.7|3710.7|3717.6|3711.6|3716.7|3710.7|4
1606957490000|2020-12-03 01:04:50|3716.6|3710.6|3717.6|3711.6|3717.6|3711.6|3716.6|3710.6|2
1606957500000|2020-12-03 01:05:00|3717.1|3711.1|3715.1|3709.1|3717.2|3711.2|3715.1|3709.1|11
1606957510000|2020-12-03 01:05:10|3715.2|3709.2|3716.1|3710.1|3716.1|3710.1|3715.2|3709.2|2
1606957530000|2020-12-03 01:05:30|3716.2|3710.2|3716.6|3710.6|3717.1|3711.1|3716.2|3710.2|5
1606957550000|2020-12-03 01:05:50|3716.1|3710.1|3714.1|3708.1|3716.1|3710.1|3714.1|3708.1|21
1606957560000|2020-12-03 01:06:00|3713.7|3707.7|3713.1|3707.1|3714.1|3708.1|3713.1|3707.1|26
1606957570000|2020-12-03 01:06:10|3713.6|3707.6|3714.6|3708.6|3714.6|3708.6|3713.1|3707.1|18
1606957580000|2020-12-03 01:06:20|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|3714.1|3708.1|0
1606957590000|2020-12-03 01:06:30|3713.6|3707.6|3714.1|3708.1|3714.1|3708.1|3713.6|3707.6|2
1606957600000|2020-12-03 01:06:40|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|3715.1|3709.1|4
1606957610000|2020-12-03 01:06:50|3714.6|3708.6|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|3
1606957620000|2020-12-03 01:07:00|3715.6|3709.6|3715.1|3709.1|3715.6|3709.6|3715.1|3709.1|2
1606957630000|2020-12-03 01:07:10|3714.7|3708.7|3715.1|3709.1|3715.1|3709.1|3714.6|3708.6|0
1606957640000|2020-12-03 01:07:20|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|0
1606957650000|2020-12-03 01:07:30|||||||||1
1606957660000|2020-12-03 01:07:40|3715.7|3709.7|3716.6|3710.6|3716.6|3710.6|3715.7|3709.7|6
1606957670000|2020-12-03 01:07:50|3716.1|3710.1|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|8
1606957680000|2020-12-03 01:08:00|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|3713.1|3707.1|14
1606957690000|2020-12-03 01:08:10|3712.6|3706.6|3712.1|3706.1|3712.6|3706.6|3712.1|3706.1|5
1606957700000|2020-12-03 01:08:20|||||||||2
1606957710000|2020-12-03 01:08:30|3712.2|3706.2|3711.6|3705.6|3712.2|3706.2|3711.6|3705.6|4
1606957720000|2020-12-03 01:08:40|3710.6|3704.6|3710.1|3704.1|3710.6|3704.6|3710.1|3704.1|2
1606957730000|2020-12-03 01:08:50|3709.9|3703.9|3709.1|3703.1|3709.9|3703.9|3708.6|3702.6|21
1606957740000|2020-12-03 01:09:00|||||||||1
1606957750000|2020-12-03 01:09:10|3708.6|3702.6|3708.1|3702.1|3709.1|3703.1|3708.1|3702.1|17
1606957760000|2020-12-03 01:09:20|3708.6|3702.6|3707.7|3701.7|3708.6|3702.6|3707.7|3701.7|2
1606957770000|2020-12-03 01:09:30|3708.1|3702.1|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|1
1606957780000|2020-12-03 01:09:40|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|4
1606957790000|2020-12-03 01:09:50|3708.7|3702.7|3708.6|3702.6|3708.7|3702.7|3708.6|3702.6|1
1606957800000|2020-12-03 01:10:00|3708.1|3702.1|3708.1|3702.1|3708.6|3702.6|3708.1|3702.1|1
1606957820000|2020-12-03 01:10:20|3708.2|3702.2|3708.6|3702.6|3708.6|3702.6|3708.2|3702.2|0
1606957830000|2020-12-03 01:10:30|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|9
1606957850000|2020-12-03 01:10:50|||||||||2
1606957860000|2020-12-03 01:11:00|3709.6|3703.6|3709.1|3703.1|3709.6|3703.6|3709.1|3703.1|2
1606957870000|2020-12-03 01:11:10|3709.2|3703.2|3709.1|3703.1|3709.6|3703.6|3708.7|3702.7|2
1606957880000|2020-12-03 01:11:20|3708.6|3702.6|3709.1|3703.1|3709.1|3703.1|3708.6|3702.6|3
1606957890000|2020-12-03 01:11:30|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|0
1606957900000|2020-12-03 01:11:40|3707.7|3701.7|3708.1|3702.1|3708.1|3702.1|3707.7|3701.7|2
1606957910000|2020-12-03 01:11:50|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1606957920000|2020-12-03 01:12:00|3706.2|3700.2|3706.2|3700.2|3706.2|3700.2|3705.2|3699.2|29
1606957940000|2020-12-03 01:12:20|3706.7|3700.7|3707.2|3701.2|3707.2|3701.2|3706.7|3700.7|7
1606957950000|2020-12-03 01:12:30|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|0
1606957970000|2020-12-03 01:12:50|3706.7|3700.7|3705.7|3699.7|3706.7|3700.7|3705.7|3699.7|9
1606957980000|2020-12-03 01:13:00|3706.2|3700.2|3705.3|3699.3|3706.7|3700.7|3705.3|3699.3|4
1606957990000|2020-12-03 01:13:10|3705.2|3699.2|3704.4|3698.4|3705.2|3699.2|3704.4|3698.4|2
1606958000000|2020-12-03 01:13:20|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|3
1606958010000|2020-12-03 01:13:30|3704.3|3698.3|3704.8|3698.8|3705.3|3699.3|3704.3|3698.3|6
1606958020000|2020-12-03 01:13:40|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|0
1606958030000|2020-12-03 01:13:50|3704.8|3698.8|3702.9|3696.9|3704.8|3698.8|3702.9|3696.9|8
1606958040000|2020-12-03 01:14:00|3703.4|3697.4|3703.4|3697.4|3703.9|3697.9|3702.9|3696.9|6
1606958070000|2020-12-03 01:14:30|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|4
1606958080000|2020-12-03 01:14:40|||||||||1
1606958090000|2020-12-03 01:14:50|3704.8|3698.8|3705.3|3699.3|3705.7|3699.7|3704.8|3698.8|2
1606958110000|2020-12-03 01:15:10|3705.7|3699.7|3706.2|3700.2|3706.7|3700.7|3705.7|3699.7|7
1606958120000|2020-12-03 01:15:20|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|3706.7|3700.7|1
1606958130000|2020-12-03 01:15:30|3706.2|3700.2|3706.7|3700.7|3706.7|3700.7|3706.2|3700.2|1
1606958140000|2020-12-03 01:15:40|3705.7|3699.7|3705.7|3699.7|3706.2|3700.2|3705.7|3699.7|14
1606958160000|2020-12-03 01:16:00|3705.3|3699.3|3703.4|3697.4|3705.3|3699.3|3703.4|3697.4|1
1606958170000|2020-12-03 01:16:10|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1606958180000|2020-12-03 01:16:20|3703.8|3697.8|3702.9|3696.9|3703.8|3697.8|3702.5|3696.5|3
1606958190000|2020-12-03 01:16:30|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3
1606958200000|2020-12-03 01:16:40|||||||||1
1606958210000|2020-12-03 01:16:50|3703.9|3697.9|3704.4|3698.4|3704.8|3698.8|3703.4|3697.4|9
1606958230000|2020-12-03 01:17:10|3704.8|3698.8|3703.4|3697.4|3704.8|3698.8|3703.4|3697.4|2
1606958240000|2020-12-03 01:17:20|3703.9|3697.9|3703.4|3697.4|3703.9|3697.9|3703.4|3697.4|0
1606958250000|2020-12-03 01:17:30|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|2
1606958260000|2020-12-03 01:17:40|||||||||1
1606958280000|2020-12-03 01:18:00|||||||||1
1606958290000|2020-12-03 01:18:10|||||||||1
1606958300000|2020-12-03 01:18:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.4|3698.4|1
1606958310000|2020-12-03 01:18:30|||||||||1
1606958320000|2020-12-03 01:18:40|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|2
1606958330000|2020-12-03 01:18:50|3704.9|3698.9|3703.9|3697.9|3705.3|3699.3|3703.9|3697.9|5
1606958340000|2020-12-03 01:19:00|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|4
1606958350000|2020-12-03 01:19:10|3703|3697|3703.9|3697.9|3703.9|3697.9|3703|3697|1
1606958360000|2020-12-03 01:19:20|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|1
1606958370000|2020-12-03 01:19:30|3703|3697|3703.9|3697.9|3703.9|3697.9|3703|3697|2
1606958380000|2020-12-03 01:19:40|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|9
1606958400000|2020-12-03 01:20:00|3704.8|3698.8|3704.4|3698.4|3704.8|3698.8|3704.4|3698.4|2
1606958410000|2020-12-03 01:20:10|3704.8|3698.8|3704.4|3698.4|3704.8|3698.8|3704.4|3698.4|1
1606958450000|2020-12-03 01:20:50|3703.9|3697.9|3703.4|3697.4|3704.4|3698.4|3703.4|3697.4|4
1606958460000|2020-12-03 01:21:00|3703.9|3697.9|3704.4|3698.4|3704.4|3698.4|3703.9|3697.9|0
1606958470000|2020-12-03 01:21:10|3705.2|3699.2|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|0
1606958480000|2020-12-03 01:21:20|3704.9|3698.9|3705.3|3699.3|3705.3|3699.3|3704.9|3698.9|1
1606958530000|2020-12-03 01:22:10|3705.2|3699.2|3704.4|3698.4|3705.3|3699.3|3704.4|3698.4|4
1606958540000|2020-12-03 01:22:20|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|3704.8|3698.8|0
1606958550000|2020-12-03 01:22:30|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.8|3698.8|0
1606958560000|2020-12-03 01:22:40|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|1
1606958580000|2020-12-03 01:23:00|||||||||1
1606958600000|2020-12-03 01:23:20|3704.9|3698.9|3704.4|3698.4|3704.9|3698.9|3704.4|3698.4|2
1606958620000|2020-12-03 01:23:40|3704.3|3698.3|3700.6|3694.6|3704.3|3698.3|3700.6|3694.6|5
1606958630000|2020-12-03 01:23:50|3700.2|3694.2|3700.1|3694.1|3700.2|3694.2|3700.1|3694.1|0
1606958640000|2020-12-03 01:24:00|3699.7|3693.7|3700.6|3694.6|3700.6|3694.6|3699.7|3693.7|5
1606958650000|2020-12-03 01:24:10|3701|3695|3700.6|3694.6|3701|3695|3700.6|3694.6|4
1606958660000|2020-12-03 01:24:20|3701|3695|3700.6|3694.6|3701|3695|3700.6|3694.6|2
1606958670000|2020-12-03 01:24:30|3701|3695|3701|3695|3701|3695|3700.6|3694.6|2
1606958680000|2020-12-03 01:24:40|3700.6|3694.6|3700.1|3694.1|3700.6|3694.6|3700.1|3694.1|1
1606958700000|2020-12-03 01:25:00|3699.7|3693.7|3699.7|3693.7|3699.7|3693.7|3699.2|3693.2|3
1606958720000|2020-12-03 01:25:20|3700.1|3694.1|3700.6|3694.6|3700.6|3694.6|3699.7|3693.7|2
1606958730000|2020-12-03 01:25:30|3701|3695|3700.6|3694.6|3701|3695|3700.5|3694.5|3
1606958750000|2020-12-03 01:25:50|3700.5|3694.5|3700.1|3694.1|3700.5|3694.5|3700.1|3694.1|3
1606958760000|2020-12-03 01:26:00|3700.6|3694.6|3700.6|3694.6|3701|3695|3700.6|3694.6|4
1606958780000|2020-12-03 01:26:20|3701|3695|3700.6|3694.6|3701|3695|3700.6|3694.6|4
1606958790000|2020-12-03 01:26:30|||||||||2
1606958800000|2020-12-03 01:26:40|3701|3695|3701|3695|3701|3695|3701|3695|0
1606958810000|2020-12-03 01:26:50|3701.1|3695.1|3702.9|3696.9|3702.9|3696.9|3701.1|3695.1|5
1606958820000|2020-12-03 01:27:00|3702.5|3696.5|3702|3696|3702.5|3696.5|3702|3696|0
1606958830000|2020-12-03 01:27:10|3701.5|3695.5|3701|3695|3701.5|3695.5|3701|3695|1
1606958840000|2020-12-03 01:27:20|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|3700.6|3694.6|0
1606958850000|2020-12-03 01:27:30|3701|3695|3700.6|3694.6|3701|3695|3700.5|3694.5|3
1606958880000|2020-12-03 01:28:00|3701|3695|3701.5|3695.5|3701.5|3695.5|3701|3695|2
1606958890000|2020-12-03 01:28:10|3702|3696|3701.5|3695.5|3702|3696|3701.5|3695.5|2
1606958930000|2020-12-03 01:28:50|3701.1|3695.1|3701.5|3695.5|3701.5|3695.5|3701.1|3695.1|1
1606958950000|2020-12-03 01:29:10|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|2
1606958960000|2020-12-03 01:29:20|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|3702.9|3696.9|1
1606958970000|2020-12-03 01:29:30|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1606958990000|2020-12-03 01:29:50|3702.9|3696.9|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|1
1606959000000|2020-12-03 01:30:00|3702.9|3696.9|3703.4|3697.4|3703.9|3697.9|3702.9|3696.9|11
1606959020000|2020-12-03 01:30:20|3702.9|3696.9|3704.8|3698.8|3704.8|3698.8|3702.9|3696.9|5
1606959040000|2020-12-03 01:30:40|3705.2|3699.2|3705.7|3699.7|3705.7|3699.7|3705.2|3699.2|4
1606959050000|2020-12-03 01:30:50|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|3705.3|3699.3|0
1606959060000|2020-12-03 01:31:00|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|3705.7|3699.7|0
1606959070000|2020-12-03 01:31:10|3705.3|3699.3|3705.7|3699.7|3705.7|3699.7|3705.3|3699.3|2
1606959090000|2020-12-03 01:31:30|3705.3|3699.3|3704.8|3698.8|3705.3|3699.3|3704.4|3698.4|4
1606959100000|2020-12-03 01:31:40|3704.4|3698.4|3704.8|3698.8|3704.8|3698.8|3704.4|3698.4|0
1606959110000|2020-12-03 01:31:50|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|0
1606959130000|2020-12-03 01:32:10|3704.3|3698.3|3703.9|3697.9|3704.3|3698.3|3702.9|3696.9|2
1606959140000|2020-12-03 01:32:20|3703.4|3697.4|3704.4|3698.4|3704.4|3698.4|3703.4|3697.4|1
1606959150000|2020-12-03 01:32:30|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1606959180000|2020-12-03 01:33:00|3703.4|3697.4|3703.4|3697.4|3703.9|3697.9|3703.4|3697.4|0
1606959190000|2020-12-03 01:33:10|3702.5|3696.5|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|4
1606959210000|2020-12-03 01:33:30|3702.4|3696.4|3702|3696|3702.4|3696.4|3702|3696|0
1606959220000|2020-12-03 01:33:40|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|3702.5|3696.5|0
1606959230000|2020-12-03 01:33:50|3702.4|3696.4|3702|3696|3702.4|3696.4|3702|3696|0
1606959240000|2020-12-03 01:34:00|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|3701.5|3695.5|1
1606959250000|2020-12-03 01:34:10|3702|3696|3701.5|3695.5|3702|3696|3701.5|3695.5|1
1606959260000|2020-12-03 01:34:20|3702|3696|3702.5|3696.5|3702.5|3696.5|3702|3696|1
1606959270000|2020-12-03 01:34:30|3702.9|3696.9|3702.5|3696.5|3702.9|3696.9|3702.5|3696.5|2
1606959300000|2020-12-03 01:35:00|3702.4|3696.4|3701.5|3695.5|3702.4|3696.4|3701.5|3695.5|0
1606959310000|2020-12-03 01:35:10|3702|3696|3702.9|3696.9|3702.9|3696.9|3702|3696|2
1606959340000|2020-12-03 01:35:40|3703|3697|3703.9|3697.9|3703.9|3697.9|3703|3697|3
1606959360000|2020-12-03 01:36:00|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|2
1606959390000|2020-12-03 01:36:30|||||||||1
1606959410000|2020-12-03 01:36:50|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1606959420000|2020-12-03 01:37:00|3704.4|3698.4|3703.4|3697.4|3704.8|3698.8|3703.4|3697.4|1
1606959430000|2020-12-03 01:37:10|3703.9|3697.9|3703.4|3697.4|3703.9|3697.9|3703.4|3697.4|1
1606959450000|2020-12-03 01:37:30|||||||||1
1606959470000|2020-12-03 01:37:50|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.4|3697.4|1
1606959480000|2020-12-03 01:38:00|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|3703.4|3697.4|0
1606959490000|2020-12-03 01:38:10|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|3703.9|3697.9|0
1606959500000|2020-12-03 01:38:20|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|3704.4|3698.4|2
1606959510000|2020-12-03 01:38:30|3703.9|3697.9|3706.2|3700.2|3706.2|3700.2|3703.9|3697.9|8
1606959520000|2020-12-03 01:38:40|3706.7|3700.7|3707.6|3701.6|3707.6|3701.6|3706.7|3700.7|1
1606959530000|2020-12-03 01:38:50|3708.1|3702.1|3708.6|3702.6|3708.6|3702.6|3707.6|3701.6|3
1606959540000|2020-12-03 01:39:00|3707.6|3701.6|3707.6|3701.6|3708.1|3702.1|3707.6|3701.6|4
1606959550000|2020-12-03 01:39:10|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3
1606959560000|2020-12-03 01:39:20|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|3707.6|3701.6|1
1606959570000|2020-12-03 01:39:30|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|1
1606959580000|2020-12-03 01:39:40|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|2
1606959590000|2020-12-03 01:39:50|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|3708.1|3702.1|2
1606959600000|2020-12-03 01:40:00|3708|3702|3708.1|3702.1|3708.1|3702.1|3707.6|3701.6|0
1606959610000|2020-12-03 01:40:10|3708|3702|3707.6|3701.6|3708|3702|3707.6|3701.6|0
1606959620000|2020-12-03 01:40:20|3708|3702|3708.1|3702.1|3708.6|3702.6|3708|3702|1
1606959640000|2020-12-03 01:40:40|3708|3702|3707.6|3701.6|3708|3702|3707.6|3701.6|0
1606959650000|2020-12-03 01:40:50|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3708.6|3702.6|3
1606959660000|2020-12-03 01:41:00|3708.1|3702.1|3708.5|3702.5|3708.6|3702.6|3708.1|3702.1|2
1606959670000|2020-12-03 01:41:10|3708.1|3702.1|3708.1|3702.1|3708.6|3702.6|3707.6|3701.6|3
1606959680000|2020-12-03 01:41:20|3708.5|3702.5|3709.1|3703.1|3709.6|3703.6|3708.5|3702.5|7
1606959690000|2020-12-03 01:41:30|3709.2|3703.2|3709.1|3703.1|3709.2|3703.2|3709.1|3703.1|0
1606959710000|2020-12-03 01:41:50|3709.5|3703.5|3709.6|3703.6|3709.6|3703.6|3709.5|3703.5|0
1606959720000|2020-12-03 01:42:00|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|3709.1|3703.1|1
1606959730000|2020-12-03 01:42:10|3709.5|3703.5|3709.6|3703.6|3709.6|3703.6|3709.5|3703.5|1
1606959740000|2020-12-03 01:42:20|3709.5|3703.5|3709.3|3703.3|3709.5|3703.5|3709.1|3703.1|1
1606959750000|2020-12-03 01:42:30|||||||||2
1606959760000|2020-12-03 01:42:40|3709.7|3703.7|3709.3|3703.3|3709.7|3703.7|3709.2|3703.2|1
1606959770000|2020-12-03 01:42:50|3708.8|3702.8|3709.3|3703.3|3709.3|3703.3|3708.8|3702.8|3
1606959780000|2020-12-03 01:43:00|3709.2|3703.2|3709.3|3703.3|3709.3|3703.3|3709.2|3703.2|1
1606959800000|2020-12-03 01:43:20|3709.7|3703.7|3709.8|3703.8|3709.8|3703.8|3709.7|3703.7|0
1606959810000|2020-12-03 01:43:30|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3
1606959840000|2020-12-03 01:44:00|3708.8|3702.8|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|0
1606959850000|2020-12-03 01:44:10|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|2
1606959870000|2020-12-03 01:44:30|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|2
1606959880000|2020-12-03 01:44:40|3707.3|3701.3|3706.3|3700.3|3707.3|3701.3|3705.8|3699.8|17
1606959890000|2020-12-03 01:44:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1606959900000|2020-12-03 01:45:00|3707.7|3701.7|3707.3|3701.3|3707.7|3701.7|3707.3|3701.3|0
1606959910000|2020-12-03 01:45:10|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|1
1606959920000|2020-12-03 01:45:20|3706.7|3700.7|3706.3|3700.3|3706.7|3700.7|3706.3|3700.3|1
1606959930000|2020-12-03 01:45:30|3705.8|3699.8|3707.3|3701.3|3707.3|3701.3|3705.8|3699.8|6
1606959980000|2020-12-03 01:46:20|3706.8|3700.8|3707.3|3701.3|3707.8|3701.8|3706.8|3700.8|2
1606960010000|2020-12-03 01:46:50|3707.8|3701.8|3707.8|3701.8|3708.8|3702.8|3707.8|3701.8|6
1606960030000|2020-12-03 01:47:10|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|0
1606960050000|2020-12-03 01:47:30|3707.2|3701.2|3707.3|3701.3|3707.3|3701.3|3707.2|3701.2|1
1606960060000|2020-12-03 01:47:40|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|1
1606960080000|2020-12-03 01:48:00|3708.2|3702.2|3708.3|3702.3|3708.3|3702.3|3708.2|3702.2|2
1606960090000|2020-12-03 01:48:10|3708.7|3702.7|3708.8|3702.8|3708.8|3702.8|3708.7|3702.7|0
1606960100000|2020-12-03 01:48:20|3708.7|3702.7|3708.8|3702.8|3708.8|3702.8|3708.3|3702.3|0
1606960110000|2020-12-03 01:48:30|3709.3|3703.3|3708.8|3702.8|3709.3|3703.3|3708.8|3702.8|1
1606960120000|2020-12-03 01:48:40|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|2
1606960130000|2020-12-03 01:48:50|3708.7|3702.7|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|0
1606960140000|2020-12-03 01:49:00|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|1
1606960180000|2020-12-03 01:49:40|3708.8|3702.8|3709.8|3703.8|3709.8|3703.8|3708.8|3702.8|2
1606960200000|2020-12-03 01:50:00|3711.3|3705.3|3711.8|3705.8|3711.8|3705.8|3711.3|3705.3|21
1606960210000|2020-12-03 01:50:10|3711.3|3705.3|3711.7|3705.7|3711.8|3705.8|3711.3|3705.3|1
1606960220000|2020-12-03 01:50:20|3711.3|3705.3|3711.8|3705.8|3711.8|3705.8|3711.3|3705.3|0
1606960230000|2020-12-03 01:50:30|3711.3|3705.3|3710.8|3704.8|3711.3|3705.3|3710.8|3704.8|2
1606960250000|2020-12-03 01:50:50|3711.2|3705.2|3711.3|3705.3|3711.3|3705.3|3711.2|3705.2|0
1606960260000|2020-12-03 01:51:00|3711.2|3705.2|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|0
1606960270000|2020-12-03 01:51:10|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.8|3704.8|0
1606960280000|2020-12-03 01:51:20|3710.9|3704.9|3711.8|3705.8|3711.8|3705.8|3710.9|3704.9|2
1606960290000|2020-12-03 01:51:30|3711.3|3705.3|3711.3|3705.3|3711.7|3705.7|3710.8|3704.8|2
1606960300000|2020-12-03 01:51:40|3710.8|3704.8|3709.3|3703.3|3710.8|3704.8|3709.3|3703.3|1
1606960310000|2020-12-03 01:51:50|3709.7|3703.7|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|0
1606960320000|2020-12-03 01:52:00|3709.2|3703.2|3709.3|3703.3|3709.3|3703.3|3708.8|3702.8|0
1606960330000|2020-12-03 01:52:10|3709.7|3703.7|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|0
1606960340000|2020-12-03 01:52:20|||||||||1
1606960350000|2020-12-03 01:52:30|3708.8|3702.8|3709.3|3703.3|3709.8|3703.8|3708.8|3702.8|2
1606960370000|2020-12-03 01:52:50|3709.2|3703.2|3708.8|3702.8|3709.2|3703.2|3708.8|3702.8|0
1606960380000|2020-12-03 01:53:00|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|1
1606960390000|2020-12-03 01:53:10|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|0
1606960400000|2020-12-03 01:53:20|3706.8|3700.8|3707.8|3701.8|3707.8|3701.8|3706.8|3700.8|1
1606960410000|2020-12-03 01:53:30|3707.3|3701.3|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|2
1606960420000|2020-12-03 01:53:40|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|1
1606960430000|2020-12-03 01:53:50|3707.8|3701.8|3707.3|3701.3|3707.8|3701.8|3707.3|3701.3|1
1606960450000|2020-12-03 01:54:10|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1606960460000|2020-12-03 01:54:20|3706.9|3700.9|3707.3|3701.3|3707.8|3701.8|3706.9|3700.9|3
1606960470000|2020-12-03 01:54:30|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|3707.8|3701.8|0
1606960500000|2020-12-03 01:55:00|3707.3|3701.3|3707.8|3701.8|3707.8|3701.8|3707.3|3701.3|0
1606960520000|2020-12-03 01:55:20|3708.3|3702.3|3707.8|3701.8|3708.3|3702.3|3707.8|3701.8|2
1606960540000|2020-12-03 01:55:40|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|0
1606960570000|2020-12-03 01:56:10|3708.7|3702.7|3708.3|3702.3|3708.7|3702.7|3708.3|3702.3|1
1606960580000|2020-12-03 01:56:20|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|5
1606960590000|2020-12-03 01:56:30|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|2
1606960600000|2020-12-03 01:56:40|3709.2|3703.2|3709.3|3703.3|3709.3|3703.3|3708.8|3702.8|0
1606960620000|2020-12-03 01:57:00|3709.2|3703.2|3710.3|3704.3|3710.3|3704.3|3708.3|3702.3|4
1606960630000|2020-12-03 01:57:10|3710.2|3704.2|3709.8|3703.8|3710.2|3704.2|3709.8|3703.8|0
1606960650000|2020-12-03 01:57:30|3710.3|3704.3|3710.8|3704.8|3710.8|3704.8|3710.3|3704.3|3
1606960680000|2020-12-03 01:58:00|3710.3|3704.3|3710.8|3704.8|3710.8|3704.8|3710.3|3704.3|3
1606960690000|2020-12-03 01:58:10|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|0
1606960700000|2020-12-03 01:58:20|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|0
1606960710000|2020-12-03 01:58:30|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3
1606960720000|2020-12-03 01:58:40|3711.9|3705.9|3711.3|3705.3|3711.9|3705.9|3710.8|3704.8|1
1606960730000|2020-12-03 01:58:50|3711.7|3705.7|3711.3|3705.3|3711.8|3705.8|3710.8|3704.8|1
1606960740000|2020-12-03 01:59:00|3711.2|3705.2|3710.3|3704.3|3711.3|3705.3|3709.8|3703.8|1
1606960750000|2020-12-03 01:59:10|3710.7|3704.7|3710.8|3704.8|3710.8|3704.8|3710.7|3704.7|0
1606960760000|2020-12-03 01:59:20|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|7
1606960790000|2020-12-03 01:59:50|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|1
1606960800000|2020-12-03 02:00:00|3712.8|3706.8|3711.8|3705.8|3712.8|3706.8|3711.8|3705.8|1
1606960810000|2020-12-03 02:00:10|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3
1606960820000|2020-12-03 02:00:20|3711.7|3705.7|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|0
1606960830000|2020-12-03 02:00:30|3710.8|3704.8|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|2
1606960850000|2020-12-03 02:00:50|||||||||1
1606960860000|2020-12-03 02:01:00|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|1
1606960870000|2020-12-03 02:01:10|3709.2|3703.2|3708.8|3702.8|3709.2|3703.2|3708.8|3702.8|0
1606960900000|2020-12-03 02:01:40|3709.8|3703.8|3710.3|3704.3|3710.3|3704.3|3709.8|3703.8|1
1606960910000|2020-12-03 02:01:50|3710.2|3704.2|3709.8|3703.8|3710.2|3704.2|3709.8|3703.8|0
1606960920000|2020-12-03 02:02:00|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|0
1606960930000|2020-12-03 02:02:10|3710.2|3704.2|3709.8|3703.8|3710.2|3704.2|3709.8|3703.8|0
1606960950000|2020-12-03 02:02:30|||||||||1
1606960980000|2020-12-03 02:03:00|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|1
1606960990000|2020-12-03 02:03:10|3710.7|3704.7|3711.3|3705.3|3711.3|3705.3|3710.7|3704.7|1
1606961050000|2020-12-03 02:04:10|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|1
1606961090000|2020-12-03 02:04:50|||||||||1
1606961100000|2020-12-03 02:05:00|3710.3|3704.3|3710.8|3704.8|3710.8|3704.8|3709.8|3703.8|3
1606961110000|2020-12-03 02:05:10|3711.8|3705.8|3712.3|3706.3|3712.3|3706.3|3711.8|3705.8|1
1606961120000|2020-12-03 02:05:20|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|0
1606961130000|2020-12-03 02:05:30|3711.7|3705.7|3711.3|3705.3|3711.7|3705.7|3711.3|3705.3|0
1606961140000|2020-12-03 02:05:40|3710.8|3704.8|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|0
1606961180000|2020-12-03 02:06:20|3711.2|3705.2|3711.3|3705.3|3711.3|3705.3|3711.2|3705.2|2
1606961200000|2020-12-03 02:06:40|3711.7|3705.7|3712.3|3706.3|3712.3|3706.3|3711.7|3705.7|0
1606961210000|2020-12-03 02:06:50|3712.2|3706.2|3711.3|3705.3|3712.2|3706.2|3711.3|3705.3|0
1606961230000|2020-12-03 02:07:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|0
1606961260000|2020-12-03 02:07:40|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|1
1606961270000|2020-12-03 02:07:50|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|0
1606961280000|2020-12-03 02:08:00|3713.2|3707.2|3712.3|3706.3|3713.2|3707.2|3712.3|3706.3|1
1606961290000|2020-12-03 02:08:10|3712.6|3706.6|3714.8|3708.8|3714.8|3708.8|3712.6|3706.6|25
1606961300000|2020-12-03 02:08:20|3715.3|3709.3|3715.8|3709.8|3715.8|3709.8|3715.3|3709.3|2
1606961320000|2020-12-03 02:08:40|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|1
1606961330000|2020-12-03 02:08:50|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|1
1606961340000|2020-12-03 02:09:00|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|3
1606961350000|2020-12-03 02:09:10|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|4
1606961360000|2020-12-03 02:09:20|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|0
1606961370000|2020-12-03 02:09:30|3714.7|3708.7|3713.8|3707.8|3714.7|3708.7|3713.8|3707.8|3
1606961390000|2020-12-03 02:09:50|||||||||1
1606961400000|2020-12-03 02:10:00|||||||||2
1606961410000|2020-12-03 02:10:10|||||||||1
1606961420000|2020-12-03 02:10:20|3713.3|3707.3|3713.8|3707.8|3713.8|3707.8|3713.3|3707.3|3
1606961450000|2020-12-03 02:10:50|3713.3|3707.3|3712.3|3706.3|3713.3|3707.3|3712.3|3706.3|5
1606961460000|2020-12-03 02:11:00|3711.8|3705.8|3712.3|3706.3|3712.3|3706.3|3711.8|3705.8|1
1606961470000|2020-12-03 02:11:10|3712.2|3706.2|3711.8|3705.8|3712.2|3706.2|3711.8|3705.8|0
1606961480000|2020-12-03 02:11:20|3712.3|3706.3|3712.8|3706.8|3712.8|3706.8|3712.3|3706.3|2
1606961490000|2020-12-03 02:11:30|3713.2|3707.2|3713.8|3707.8|3713.8|3707.8|3713.2|3707.2|0
1606961510000|2020-12-03 02:11:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1606961520000|2020-12-03 02:12:00|3714.7|3708.7|3713.3|3707.3|3714.8|3708.8|3713.3|3707.3|2
1606961530000|2020-12-03 02:12:10|3713.7|3707.7|3715.8|3709.8|3715.8|3709.8|3713.7|3707.7|8
1606961550000|2020-12-03 02:12:30|3715.3|3709.3|3715.3|3709.3|3715.8|3709.8|3715.3|3709.3|0
1606961560000|2020-12-03 02:12:40|3715.2|3709.2|3714.3|3708.3|3715.2|3709.2|3714.3|3708.3|0
1606961570000|2020-12-03 02:12:50|3713.8|3707.8|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|0
1606961580000|2020-12-03 02:13:00|3713.7|3707.7|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|0
1606961600000|2020-12-03 02:13:20|3712.8|3706.8|3713.3|3707.3|3713.3|3707.3|3712.8|3706.8|1
1606961620000|2020-12-03 02:13:40|3713.8|3707.8|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|0
1606961660000|2020-12-03 02:14:20|3713.7|3707.7|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|0
1606961680000|2020-12-03 02:14:40|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|0
1606961690000|2020-12-03 02:14:50|3713.3|3707.3|3712.3|3706.3|3713.3|3707.3|3712.3|3706.3|1
1606961700000|2020-12-03 02:15:00|||||||||2
1606961760000|2020-12-03 02:16:00|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|2
1606961770000|2020-12-03 02:16:10|3711.2|3705.2|3710.8|3704.8|3711.2|3705.2|3710.8|3704.8|0
1606961810000|2020-12-03 02:16:50|||||||||1
1606961830000|2020-12-03 02:17:10|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|0
1606961870000|2020-12-03 02:17:50|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3
1606961880000|2020-12-03 02:18:00|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|0
1606961890000|2020-12-03 02:18:10|3709.2|3703.2|3708.8|3702.8|3709.2|3703.2|3708.8|3702.8|0
1606961910000|2020-12-03 02:18:30|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3
1606961970000|2020-12-03 02:19:30|3708.8|3702.8|3708.3|3702.3|3708.8|3702.8|3708.3|3702.3|1
1606961980000|2020-12-03 02:19:40|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1606961990000|2020-12-03 02:19:50|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|1
1606962000000|2020-12-03 02:20:00|3708.2|3702.2|3707.3|3701.3|3708.2|3702.2|3707.3|3701.3|1
1606962010000|2020-12-03 02:20:10|3707.7|3701.7|3707.8|3701.8|3708.3|3702.3|3707.7|3701.7|43
1606962030000|2020-12-03 02:20:30|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|1
1606962040000|2020-12-03 02:20:40|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|3708.8|3702.8|0
1606962060000|2020-12-03 02:21:00|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|1
1606962100000|2020-12-03 02:21:40|3707.8|3701.8|3708.3|3702.3|3708.3|3702.3|3707.8|3701.8|2
1606962110000|2020-12-03 02:21:50|3708.7|3702.7|3708.3|3702.3|3708.7|3702.7|3708.3|3702.3|1
1606962120000|2020-12-03 02:22:00|3708.2|3702.2|3707.8|3701.8|3708.2|3702.2|3707.8|3701.8|1
1606962130000|2020-12-03 02:22:10|3707.7|3701.7|3707.3|3701.3|3707.7|3701.7|3707.3|3701.3|3
1606962150000|2020-12-03 02:22:30|3707.2|3701.2|3707.3|3701.3|3707.3|3701.3|3706.8|3700.8|3
1606962160000|2020-12-03 02:22:40|||||||||1
1606962170000|2020-12-03 02:22:50|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1606962180000|2020-12-03 02:23:00|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|6
1606962210000|2020-12-03 02:23:30|3707.2|3701.2|3705.8|3699.8|3707.2|3701.2|3705.8|3699.8|16
1606962220000|2020-12-03 02:23:40|3705.6|3699.6|3705.3|3699.3|3705.8|3699.8|3705.3|3699.3|12
1606962240000|2020-12-03 02:24:00|3705.7|3699.7|3705.8|3699.8|3705.8|3699.8|3705.7|3699.7|0
1606962250000|2020-12-03 02:24:10|||||||||3
1606962260000|2020-12-03 02:24:20|||||||||2
1606962290000|2020-12-03 02:24:50|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|5
1606962310000|2020-12-03 02:25:10|3706.7|3700.7|3706.8|3700.8|3706.8|3700.8|3706.7|3700.7|1
1606962330000|2020-12-03 02:25:30|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|3706.3|3700.3|0
1606962340000|2020-12-03 02:25:40|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|3706.8|3700.8|0
1606962350000|2020-12-03 02:25:50|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1606962450000|2020-12-03 02:27:30|3707.2|3701.2|3706.8|3700.8|3707.2|3701.2|3706.8|3700.8|0
1606962490000|2020-12-03 02:28:10|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|3707.3|3701.3|1
1606962510000|2020-12-03 02:28:30|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|3708.3|3702.3|10
1606962550000|2020-12-03 02:29:10|3708.2|3702.2|3707.3|3701.3|3708.2|3702.2|3707.3|3701.3|0
1606962600000|2020-12-03 02:30:00|3707.8|3701.8|3709.8|3703.8|3709.8|3703.8|3707.3|3701.3|13
1606962610000|2020-12-03 02:30:10|3710.2|3704.2|3710.3|3704.3|3710.3|3704.3|3709.8|3703.8|1
1606962620000|2020-12-03 02:30:20|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|8
1606962630000|2020-12-03 02:30:30|3710.3|3704.3|3709.8|3703.8|3710.3|3704.3|3709.8|3703.8|3
1606962640000|2020-12-03 02:30:40|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|0
1606962650000|2020-12-03 02:30:50|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|3709.8|3703.8|0
1606962660000|2020-12-03 02:31:00|3710.2|3704.2|3710.8|3704.8|3710.8|3704.8|3710.2|3704.2|0
1606962670000|2020-12-03 02:31:10|3711.3|3705.3|3712.3|3706.3|3712.3|3706.3|3711.3|3705.3|3
1606962680000|2020-12-03 02:31:20|3712.7|3706.7|3712.3|3706.3|3712.8|3706.8|3712.3|3706.3|2
1606962690000|2020-12-03 02:31:30|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|0
1606962700000|2020-12-03 02:31:40|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.3|3705.3|0
1606962710000|2020-12-03 02:31:50|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3
1606962720000|2020-12-03 02:32:00|||||||||5
1606962730000|2020-12-03 02:32:10|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|31
1606962750000|2020-12-03 02:32:30|3711.2|3705.2|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|0
1606962760000|2020-12-03 02:32:40|3710.8|3704.8|3711.8|3705.8|3711.8|3705.8|3710.8|3704.8|0
1606962770000|2020-12-03 02:32:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|2
1606962780000|2020-12-03 02:33:00|||||||||1
1606962800000|2020-12-03 02:33:20|3710.8|3704.8|3710.3|3704.3|3710.8|3704.8|3709.8|3703.8|5
1606962810000|2020-12-03 02:33:30|3710.2|3704.2|3709.8|3703.8|3710.2|3704.2|3709.8|3703.8|0
1606962820000|2020-12-03 02:33:40|3710.2|3704.2|3711.8|3705.8|3711.8|3705.8|3710.2|3704.2|5
1606962830000|2020-12-03 02:33:50|3712.3|3706.3|3711.3|3705.3|3712.3|3706.3|3711.3|3705.3|0
1606962860000|2020-12-03 02:34:20|3710.8|3704.8|3710.8|3704.8|3711.3|3705.3|3710.3|3704.3|2
1606962880000|2020-12-03 02:34:40|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|3710.3|3704.3|0
1606962890000|2020-12-03 02:34:50|3710.7|3704.7|3711.3|3705.3|3711.3|3705.3|3710.7|3704.7|0
1606962900000|2020-12-03 02:35:00|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|0
1606962910000|2020-12-03 02:35:10|3710.3|3704.3|3710.8|3704.8|3710.8|3704.8|3710.3|3704.3|2
1606962920000|2020-12-03 02:35:20|3710.3|3704.3|3711.8|3705.8|3711.8|3705.8|3710.3|3704.3|3
1606962930000|2020-12-03 02:35:30|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|0
1606962940000|2020-12-03 02:35:40|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|0
1606962950000|2020-12-03 02:35:50|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|0
1606962960000|2020-12-03 02:36:00|3711.7|3705.7|3711.8|3705.8|3711.8|3705.8|3711.7|3705.7|0
1606962970000|2020-12-03 02:36:10|3711.7|3705.7|3711.3|3705.3|3711.7|3705.7|3711.3|3705.3|0
1606962980000|2020-12-03 02:36:20|3710.8|3704.8|3710.3|3704.3|3710.8|3704.8|3710.3|3704.3|0
1606962990000|2020-12-03 02:36:30|3710.8|3704.8|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|0
1606963000000|2020-12-03 02:36:40|3710.8|3704.8|3709.8|3703.8|3710.8|3704.8|3709.8|3703.8|3
1606963010000|2020-12-03 02:36:50|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|3709.3|3703.3|2
1606963020000|2020-12-03 02:37:00|3709.8|3703.8|3709.3|3703.3|3709.8|3703.8|3709.3|3703.3|2
1606963030000|2020-12-03 02:37:10|3709.7|3703.7|3710.3|3704.3|3710.3|3704.3|3709.7|3703.7|0
1606963040000|2020-12-03 02:37:20|3710.7|3704.7|3711.8|3705.8|3711.8|3705.8|3710.7|3704.7|0
1606963070000|2020-12-03 02:37:50|3711.7|3705.7|3711.3|3705.3|3711.7|3705.7|3711.3|3705.3|1
1606963080000|2020-12-03 02:38:00|3711.7|3705.7|3712.3|3706.3|3712.3|3706.3|3711.7|3705.7|2
1606963090000|2020-12-03 02:38:10|3712.7|3706.7|3712.8|3706.8|3712.8|3706.8|3712.7|3706.7|0
1606963100000|2020-12-03 02:38:20|3713.3|3707.3|3713.3|3707.3|3713.7|3707.7|3713.3|3707.3|1
1606963110000|2020-12-03 02:38:30|3713.2|3707.2|3712.3|3706.3|3713.2|3707.2|3712.3|3706.3|0
1606963130000|2020-12-03 02:38:50|3712.7|3706.7|3713.8|3707.8|3713.8|3707.8|3712.7|3706.7|0
1606963140000|2020-12-03 02:39:00|3713.7|3707.7|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|2
1606963150000|2020-12-03 02:39:10|3713.8|3707.8|3713.3|3707.3|3713.8|3707.8|3713.3|3707.3|1
1606963160000|2020-12-03 02:39:20|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1606963170000|2020-12-03 02:39:30|3713.6|3707.6|3713.3|3707.3|3713.6|3707.6|3712.8|3706.8|4
1606963180000|2020-12-03 02:39:40|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|3713.8|3707.8|0
1606963190000|2020-12-03 02:39:50|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|1
1606963200000|2020-12-03 02:40:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|1
1606963210000|2020-12-03 02:40:10|3714.7|3708.7|3714.3|3708.3|3714.7|3708.7|3714.3|3708.3|2
1606963240000|2020-12-03 02:40:40|3714.7|3708.7|3714.8|3708.8|3714.8|3708.8|3714.7|3708.7|0
1606963250000|2020-12-03 02:40:50|3715.2|3709.2|3715.8|3709.8|3716.3|3710.3|3715.2|3709.2|31
1606963270000|2020-12-03 02:41:10|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|1
1606963290000|2020-12-03 02:41:30|3715.7|3709.7|3715.8|3709.8|3715.8|3709.8|3715.7|3709.7|0
1606963310000|2020-12-03 02:41:50|3715.9|3709.9|3715.8|3709.8|3716.3|3710.3|3715.3|3709.3|5
1606963320000|2020-12-03 02:42:00|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3
1606963330000|2020-12-03 02:42:10|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|0
1606963340000|2020-12-03 02:42:20|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|1
1606963350000|2020-12-03 02:42:30|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.3|3710.3|0
1606963360000|2020-12-03 02:42:40|3716.7|3710.7|3716.3|3710.3|3716.7|3710.7|3716.3|3710.3|0
1606963370000|2020-12-03 02:42:50|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|0
1606963380000|2020-12-03 02:43:00|3716.3|3710.3|3716.3|3710.3|3716.8|3710.8|3715.8|3709.8|9
1606963390000|2020-12-03 02:43:10|3715.8|3709.8|3715.8|3709.8|3715.8|3709.8|3715.3|3709.3|1
1606963400000|2020-12-03 02:43:20|3716.2|3710.2|3715.3|3709.3|3716.2|3710.2|3715.3|3709.3|0
1606963410000|2020-12-03 02:43:30|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|0
1606963420000|2020-12-03 02:43:40|3714.8|3708.8|3715.3|3709.3|3715.3|3709.3|3714.8|3708.8|0
1606963430000|2020-12-03 02:43:50|3715.2|3709.2|3714.8|3708.8|3715.2|3709.2|3714.8|3708.8|0
1606963440000|2020-12-03 02:44:00|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|3714.3|3708.3|0
1606963480000|2020-12-03 02:44:40|3713.8|3707.8|3714.3|3708.3|3714.3|3708.3|3713.8|3707.8|1
1606963490000|2020-12-03 02:44:50|3714.8|3708.8|3715.3|3709.3|3715.3|3709.3|3714.8|3708.8|1
1606963500000|2020-12-03 02:45:00|3714.8|3708.8|3714.8|3708.8|3714.8|3708.8|3714.3|3708.3|4
1606963510000|2020-12-03 02:45:10|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|3715.3|3709.3|2
1606963520000|2020-12-03 02:45:20|||||||||2
1606963530000|2020-12-03 02:45:30|3714.8|3708.8|3715.3|3709.3|3715.8|3709.8|3714.8|3708.8|3
1606963540000|2020-12-03 02:45:40|3715.2|3709.2|3715.3|3709.3|3715.3|3709.3|3715.2|3709.2|1
1606963550000|2020-12-03 02:45:50|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|3716.8|3710.8|2
1606963560000|2020-12-03 02:46:00|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3715.8|3709.8|11
1606963570000|2020-12-03 02:46:10|3716.8|3710.8|3716.3|3710.3|3716.8|3710.8|3716.3|3710.3|0
1606963590000|2020-12-03 02:46:30|3716.2|3710.2|3715.8|3709.8|3716.2|3710.2|3715.8|3709.8|0
1606963600000|2020-12-03 02:46:40|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|0
1606963610000|2020-12-03 02:46:50|3716.2|3710.2|3715.8|3709.8|3716.2|3710.2|3715.8|3709.8|0
1606963620000|2020-12-03 02:47:00|3715.3|3709.3|3714.8|3708.8|3715.3|3709.3|3714.8|3708.8|3
1606963630000|2020-12-03 02:47:10|3714.7|3708.7|3713.8|3707.8|3714.7|3708.7|3713.8|3707.8|5
1606963660000|2020-12-03 02:47:40|3713.7|3707.7|3712.3|3706.3|3713.7|3707.7|3712.3|3706.3|5
1606963690000|2020-12-03 02:48:10|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|0
1606963700000|2020-12-03 02:48:20|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|3712.3|3706.3|2
1606963720000|2020-12-03 02:48:40|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|3712.8|3706.8|0
1606963730000|2020-12-03 02:48:50|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|1
1606963740000|2020-12-03 02:49:00|3713.7|3707.7|3713.8|3707.8|3714.3|3708.3|3713.7|3707.7|0
1606963750000|2020-12-03 02:49:10|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|3713.3|3707.3|0
1606963780000|2020-12-03 02:49:40|||||||||1
1606963850000|2020-12-03 02:50:50|3713.7|3707.7|3713.8|3707.8|3713.8|3707.8|3713.7|3707.7|0
1606963870000|2020-12-03 02:51:10|3713.3|3707.3|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|1
1606963880000|2020-12-03 02:51:20|3713.3|3707.3|3712.8|3706.8|3713.3|3707.3|3712.8|3706.8|0
1606963890000|2020-12-03 02:51:30|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|3711.8|3705.8|4
1606963910000|2020-12-03 02:51:50|3711.7|3705.7|3711.3|3705.3|3711.7|3705.7|3711.3|3705.3|0
1606963920000|2020-12-03 02:52:00|3711.7|3705.7|3712.3|3706.3|3712.3|3706.3|3711.7|3705.7|0
1606963950000|2020-12-03 02:52:30|3711.8|3705.8|3711.3|3705.3|3711.8|3705.8|3710.8|3704.8|5
1606963970000|2020-12-03 02:52:50|3711.7|3705.7|3711.3|3705.3|3711.8|3705.8|3711.3|3705.3|1
1606963990000|2020-12-03 02:53:10|3711.2|3705.2|3710.3|3704.3|3711.2|3705.2|3710.3|3704.3|0
1606964000000|2020-12-03 02:53:20|3710.8|3704.8|3711.2|3705.2|3711.3|3705.3|3710.8|3704.8|0
1606964010000|2020-12-03 02:53:30|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|3710.8|3704.8|0
1606964020000|2020-12-03 02:53:40|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|3711.3|3705.3|1
1606964040000|2020-12-03 02:54:00|3710.8|3704.8|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|0
1606964060000|2020-12-03 02:54:20|3710.8|3704.8|3711.3|3705.3|3711.3|3705.3|3710.8|3704.8|1
1606964080000|2020-12-03 02:54:40|3711.2|3705.2|3713.7|3707.7|3713.7|3707.7|3711.2|3705.2|3
1606964090000|2020-12-03 02:54:50|3713.9|3707.9|3715.2|3709.2|3715.2|3709.2|3713.9|3707.9|1
1606964100000|2020-12-03 02:55:00|3716.7|3710.7|3716.2|3710.2|3716.7|3710.7|3715.2|3709.2|14
1606964110000|2020-12-03 02:55:10|3715.7|3709.7|3717.2|3711.2|3717.2|3711.2|3715.7|3709.7|20
1606964120000|2020-12-03 02:55:20|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|1
1606964130000|2020-12-03 02:55:30|3717.7|3711.7|3718.2|3712.2|3718.2|3712.2|3717.7|3711.7|4
1606964140000|2020-12-03 02:55:40|3717.8|3711.8|3717.7|3711.7|3718.2|3712.2|3717.7|3711.7|2
1606964160000|2020-12-03 02:56:00|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|1
1606964170000|2020-12-03 02:56:10|3717.3|3711.3|3717.7|3711.7|3717.7|3711.7|3717.3|3711.3|0
1606964180000|2020-12-03 02:56:20|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|1
1606964200000|2020-12-03 02:56:40|3716.8|3710.8|3716.7|3710.7|3716.8|3710.8|3716.7|3710.7|0
1606964230000|2020-12-03 02:57:10|||||||||2
1606964270000|2020-12-03 02:57:50|3716.2|3710.2|3715.7|3709.7|3716.2|3710.2|3715.7|3709.7|4
1606964280000|2020-12-03 02:58:00|3715.9|3709.9|3716.7|3710.7|3716.7|3710.7|3715.9|3709.9|5
1606964300000|2020-12-03 02:58:20|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|5
1606964310000|2020-12-03 02:58:30|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3
1606964330000|2020-12-03 02:58:50|3718.3|3712.3|3718.2|3712.2|3718.3|3712.3|3718.2|3712.2|1
1606964340000|2020-12-03 02:59:00|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|1
1606964350000|2020-12-03 02:59:10|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|2
1606964360000|2020-12-03 02:59:20|3718.3|3712.3|3718.2|3712.2|3719.2|3713.2|3717.7|3711.7|1
1606964370000|2020-12-03 02:59:30|3717.7|3711.7|3718.2|3712.2|3718.7|3712.7|3717.7|3711.7|2
1606964380000|2020-12-03 02:59:40|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|0
1606964390000|2020-12-03 02:59:50|3719.2|3713.2|3718.7|3712.7|3719.2|3713.2|3718.7|3712.7|0
1606964400000|2020-12-03 03:00:00|3718.2|3712.2|3717.7|3711.7|3718.2|3712.2|3717.7|3711.7|1
1606964410000|2020-12-03 03:00:10|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|1
1606964420000|2020-12-03 03:00:20|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|3
1606964430000|2020-12-03 03:00:30|3717.8|3711.8|3717.7|3711.7|3717.8|3711.8|3717.7|3711.7|0
1606964440000|2020-12-03 03:00:40|||||||||2
1606964460000|2020-12-03 03:01:00|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|5
1606964470000|2020-12-03 03:01:10|||||||||1
1606964480000|2020-12-03 03:01:20|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|5
1606964490000|2020-12-03 03:01:30|3716.8|3710.8|3716.2|3710.2|3716.8|3710.8|3716.2|3710.2|4
1606964500000|2020-12-03 03:01:40|3716.7|3710.7|3716.2|3710.2|3716.7|3710.7|3716.2|3710.2|5
1606964520000|2020-12-03 03:02:00|3716.7|3710.7|3716.2|3710.2|3717.2|3711.2|3716.2|3710.2|12
1606964540000|2020-12-03 03:02:20|3716.7|3710.7|3717.7|3711.7|3717.7|3711.7|3716.7|3710.7|1
1606964560000|2020-12-03 03:02:40|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|1
1606964610000|2020-12-03 03:03:30|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|0
1606964620000|2020-12-03 03:03:40|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|11
1606964630000|2020-12-03 03:03:50|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|0
1606964640000|2020-12-03 03:04:00|3720.2|3714.2|3720.7|3714.7|3720.7|3714.7|3720.2|3714.2|0
1606964650000|2020-12-03 03:04:10|3720.3|3714.3|3719.7|3713.7|3720.3|3714.3|3719.7|3713.7|0
1606964660000|2020-12-03 03:04:20|3720.2|3714.2|3721.2|3715.2|3721.7|3715.7|3720.2|3714.2|27
1606964670000|2020-12-03 03:04:30|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3
1606964680000|2020-12-03 03:04:40|3721.8|3715.8|3721.7|3715.7|3721.8|3715.8|3721.7|3715.7|0
1606964700000|2020-12-03 03:05:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|2
1606964710000|2020-12-03 03:05:10|3721.3|3715.3|3721.7|3715.7|3721.7|3715.7|3721.3|3715.3|0
1606964720000|2020-12-03 03:05:20|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|2
1606964730000|2020-12-03 03:05:30|3720.7|3714.7|3719.7|3713.7|3720.7|3714.7|3719.7|3713.7|13
1606964760000|2020-12-03 03:06:00|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|0
1606964770000|2020-12-03 03:06:10|3720.3|3714.3|3720.7|3714.7|3720.7|3714.7|3720.3|3714.3|1
1606964780000|2020-12-03 03:06:20|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|0
1606964790000|2020-12-03 03:06:30|3720.3|3714.3|3720.7|3714.7|3720.7|3714.7|3720.3|3714.3|0
1606964800000|2020-12-03 03:06:40|3720.8|3714.8|3721.7|3715.7|3721.7|3715.7|3720.8|3714.8|1
1606964820000|2020-12-03 03:07:00|||||||||6
1606964830000|2020-12-03 03:07:10|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|1
1606964840000|2020-12-03 03:07:20|3720.8|3714.8|3721.2|3715.2|3721.2|3715.2|3720.8|3714.8|1
1606964850000|2020-12-03 03:07:30|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.2|3715.2|0
1606964860000|2020-12-03 03:07:40|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|0
1606964880000|2020-12-03 03:08:00|3721.7|3715.7|3720.7|3714.7|3721.7|3715.7|3720.7|3714.7|2
1606964890000|2020-12-03 03:08:10|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|6
1606964900000|2020-12-03 03:08:20|3719.8|3713.8|3720.2|3714.2|3720.2|3714.2|3719.8|3713.8|1
1606964910000|2020-12-03 03:08:30|3719.7|3713.7|3720.7|3714.7|3720.7|3714.7|3719.7|3713.7|2
1606964920000|2020-12-03 03:08:40|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|5
1606964950000|2020-12-03 03:09:10|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|0
1606964960000|2020-12-03 03:09:20|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|2
1606964970000|2020-12-03 03:09:30|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606964980000|2020-12-03 03:09:40|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|6
1606964990000|2020-12-03 03:09:50|3719.7|3713.7|3720.2|3714.2|3720.2|3714.2|3719.7|3713.7|2
1606965000000|2020-12-03 03:10:00|3719.8|3713.8|3720.7|3714.7|3720.7|3714.7|3719.7|3713.7|2
1606965010000|2020-12-03 03:10:10|3721.2|3715.2|3718.2|3712.2|3721.2|3715.2|3718.2|3712.2|15
1606965020000|2020-12-03 03:10:20|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|3718.7|3712.7|0
1606965030000|2020-12-03 03:10:30|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|1
1606965040000|2020-12-03 03:10:40|3719.3|3713.3|3719.7|3713.7|3719.7|3713.7|3719.3|3713.3|0
1606965050000|2020-12-03 03:10:50|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|1
1606965060000|2020-12-03 03:11:00|3718.8|3712.8|3719.2|3713.2|3719.2|3713.2|3718.8|3712.8|1
1606965070000|2020-12-03 03:11:10|||||||||1
1606965090000|2020-12-03 03:11:30|3718.7|3712.7|3718.2|3712.2|3718.7|3712.7|3718.2|3712.2|0
1606965120000|2020-12-03 03:12:00|3717.8|3711.8|3717.7|3711.7|3717.8|3711.8|3717.7|3711.7|0
1606965140000|2020-12-03 03:12:20|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|0
1606965150000|2020-12-03 03:12:30|3716.7|3710.7|3717.2|3711.2|3717.2|3711.2|3716.7|3710.7|1
1606965160000|2020-12-03 03:12:40|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|0
1606965180000|2020-12-03 03:13:00|3717.3|3711.3|3718.2|3712.2|3718.2|3712.2|3717.3|3711.3|1
1606965190000|2020-12-03 03:13:10|3718.3|3712.3|3719.2|3713.2|3719.2|3713.2|3718.3|3712.3|0
1606965210000|2020-12-03 03:13:30|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|0
1606965220000|2020-12-03 03:13:40|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|2
1606965240000|2020-12-03 03:14:00|3718.8|3712.8|3718.7|3712.7|3718.8|3712.8|3718.7|3712.7|0
1606965250000|2020-12-03 03:14:10|3719.2|3713.2|3718.7|3712.7|3719.2|3713.2|3718.7|3712.7|0
1606965270000|2020-12-03 03:14:30|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|3718.2|3712.2|0
1606965280000|2020-12-03 03:14:40|3717.8|3711.8|3718.2|3712.2|3718.2|3712.2|3717.8|3711.8|2
1606965300000|2020-12-03 03:15:00|3718.3|3712.3|3718.7|3712.7|3719.7|3713.7|3718.3|3712.3|1
1606965310000|2020-12-03 03:15:10|3718.8|3712.8|3719.7|3713.7|3719.7|3713.7|3718.8|3712.8|1
1606965320000|2020-12-03 03:15:20|3719.2|3713.2|3720.7|3714.7|3720.7|3714.7|3719.2|3713.2|3
1606965330000|2020-12-03 03:15:30|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|2
1606965340000|2020-12-03 03:15:40|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606965350000|2020-12-03 03:15:50|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|1
1606965360000|2020-12-03 03:16:00|3721.7|3715.7|3722.2|3716.2|3722.2|3716.2|3721.7|3715.7|1
1606965370000|2020-12-03 03:16:10|3722.3|3716.3|3722.2|3716.2|3722.7|3716.7|3722.2|3716.2|4
1606965380000|2020-12-03 03:16:20|3722.3|3716.3|3722.7|3716.7|3722.7|3716.7|3722.3|3716.3|3
1606965390000|2020-12-03 03:16:30|3722.3|3716.3|3721.7|3715.7|3722.3|3716.3|3721.7|3715.7|0
1606965400000|2020-12-03 03:16:40|3721.2|3715.2|3720.7|3714.7|3721.2|3715.2|3720.7|3714.7|2
1606965410000|2020-12-03 03:16:50|3720.2|3714.2|3719.7|3713.7|3720.2|3714.2|3719.7|3713.7|0
1606965420000|2020-12-03 03:17:00|3719.9|3713.9|3721.7|3715.7|3721.7|3715.7|3719.9|3713.9|5
1606965430000|2020-12-03 03:17:10|3722.7|3716.7|3723.2|3717.2|3723.2|3717.2|3722.2|3716.2|36
1606965440000|2020-12-03 03:17:20|3722.7|3716.7|3722.7|3716.7|3722.7|3716.7|3722.7|3716.7|1
1606965470000|2020-12-03 03:17:50|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|0
1606965480000|2020-12-03 03:18:00|3723.7|3717.7|3722.7|3716.7|3723.7|3717.7|3722.7|3716.7|3
1606965490000|2020-12-03 03:18:10|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3
1606965520000|2020-12-03 03:18:40|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|0
1606965530000|2020-12-03 03:18:50|3722.2|3716.2|3721.8|3715.8|3722.2|3716.2|3721.8|3715.8|0
1606965540000|2020-12-03 03:19:00|3721.7|3715.7|3724.7|3718.7|3724.7|3718.7|3721.7|3715.7|13
1606965550000|2020-12-03 03:19:10|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|1
1606965560000|2020-12-03 03:19:20|3724.8|3718.8|3724.7|3718.7|3724.8|3718.8|3724.7|3718.7|0
1606965570000|2020-12-03 03:19:30|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|0
1606965580000|2020-12-03 03:19:40|3724.3|3718.3|3724.7|3718.7|3724.7|3718.7|3724.3|3718.3|1
1606965590000|2020-12-03 03:19:50|3724.8|3718.8|3725.2|3719.2|3725.7|3719.7|3724.8|3718.8|2
1606965600000|2020-12-03 03:20:00|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|3725.7|3719.7|0
1606965610000|2020-12-03 03:20:10|3725.2|3719.2|3725.7|3719.7|3725.7|3719.7|3725.2|3719.2|1
1606965620000|2020-12-03 03:20:20|3725.2|3719.2|3724.7|3718.7|3725.2|3719.2|3724.7|3718.7|0
1606965660000|2020-12-03 03:21:00|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|3725.2|3719.2|0
1606965670000|2020-12-03 03:21:10|3725.3|3719.3|3725.7|3719.7|3725.7|3719.7|3725.3|3719.3|0
1606965690000|2020-12-03 03:21:30|3726.2|3720.2|3724.7|3718.7|3726.2|3720.2|3724.7|3718.7|14
1606965700000|2020-12-03 03:21:40|3725.2|3719.2|3724.7|3718.7|3725.2|3719.2|3724.7|3718.7|0
1606965710000|2020-12-03 03:21:50|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|3723.7|3717.7|5
1606965720000|2020-12-03 03:22:00|3723.2|3717.2|3723.7|3717.7|3723.7|3717.7|3722.8|3716.8|2
1606965730000|2020-12-03 03:22:10|3723.3|3717.3|3722.7|3716.7|3723.3|3717.3|3722.7|3716.7|1
1606965740000|2020-12-03 03:22:20|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|3723.2|3717.2|1
1606965760000|2020-12-03 03:22:40|3723.7|3717.7|3723.2|3717.2|3723.7|3717.7|3723.2|3717.2|2
1606965770000|2020-12-03 03:22:50|3722.8|3716.8|3722.7|3716.7|3722.8|3716.8|3722.7|3716.7|0
1606965780000|2020-12-03 03:23:00|3722.3|3716.3|3722.7|3716.7|3722.7|3716.7|3721.8|3715.8|1
1606965790000|2020-12-03 03:23:10|3723.2|3717.2|3723.7|3717.7|3723.7|3717.7|3723.2|3717.2|1
1606965800000|2020-12-03 03:23:20|3724.2|3718.2|3725.2|3719.2|3725.2|3719.2|3724.2|3718.2|1
1606965810000|2020-12-03 03:23:30|3724.8|3718.8|3724.7|3718.7|3724.8|3718.8|3724.7|3718.7|0
1606965820000|2020-12-03 03:23:40|3724.3|3718.3|3724.7|3718.7|3724.7|3718.7|3723.8|3717.8|4
1606965830000|2020-12-03 03:23:50|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|3724.2|3718.2|0
1606965840000|2020-12-03 03:24:00|3723.8|3717.8|3723.7|3717.7|3723.8|3717.8|3723.7|3717.7|0
1606965850000|2020-12-03 03:24:10|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|3
1606965860000|2020-12-03 03:24:20|3724.3|3718.3|3724.2|3718.2|3724.3|3718.3|3724.2|3718.2|0
1606965870000|2020-12-03 03:24:30|3724.3|3718.3|3724.2|3718.2|3725.2|3719.2|3723.8|3717.8|1
1606965880000|2020-12-03 03:24:40|3724.7|3718.7|3725.2|3719.2|3725.2|3719.2|3724.7|3718.7|1
1606965890000|2020-12-03 03:24:50|3725.7|3719.7|3725.2|3719.2|3725.7|3719.7|3725.2|3719.2|3
1606965900000|2020-12-03 03:25:00|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|3724.7|3718.7|0
1606965910000|2020-12-03 03:25:10|3724.8|3718.8|3724.7|3718.7|3725.2|3719.2|3724.7|3718.7|50
1606965920000|2020-12-03 03:25:20|3725.2|3719.2|3724.7|3718.7|3725.2|3719.2|3724.7|3718.7|5
1606965960000|2020-12-03 03:26:00|3725.2|3719.2|3725.7|3719.7|3725.7|3719.7|3725.2|3719.2|3
1606965980000|2020-12-03 03:26:20|3725.2|3719.2|3725.7|3719.7|3725.7|3719.7|3725.2|3719.2|0
1606965990000|2020-12-03 03:26:30|3726.2|3720.2|3725.7|3719.7|3726.2|3720.2|3725.7|3719.7|7
1606966000000|2020-12-03 03:26:40|3725.9|3719.9|3725.7|3719.7|3726.7|3720.7|3725.7|3719.7|5
1606966010000|2020-12-03 03:26:50|||||||||5
1606966020000|2020-12-03 03:27:00|3724.9|3718.9|3724.7|3718.7|3724.9|3718.9|3724.7|3718.7|7
1606966030000|2020-12-03 03:27:10|3723.7|3717.7|3724.2|3718.2|3724.2|3718.2|3723.7|3717.7|2
1606966040000|2020-12-03 03:27:20|3723.7|3717.7|3723.2|3717.2|3724.2|3718.2|3723.2|3717.2|0
1606966060000|2020-12-03 03:27:40|3723.3|3717.3|3725.2|3719.2|3725.2|3719.2|3723.3|3717.3|20
1606966070000|2020-12-03 03:27:50|3724.7|3718.7|3724.2|3718.2|3724.7|3718.7|3724.2|3718.2|2
1606966090000|2020-12-03 03:28:10|3723.8|3717.8|3723.2|3717.2|3723.8|3717.8|3722.7|3716.7|1
1606966110000|2020-12-03 03:28:30|3723.7|3717.7|3723.2|3717.2|3723.7|3717.7|3723.2|3717.2|1
1606966140000|2020-12-03 03:29:00|3722.8|3716.8|3722.7|3716.7|3722.8|3716.8|3721.8|3715.8|1
1606966150000|2020-12-03 03:29:10|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|0
1606966160000|2020-12-03 03:29:20|3722.3|3716.3|3722.7|3716.7|3722.7|3716.7|3722.3|3716.3|1
1606966190000|2020-12-03 03:29:50|3722.2|3716.2|3722.7|3716.7|3722.7|3716.7|3722.2|3716.2|0
1606966200000|2020-12-03 03:30:00|3722.3|3716.3|3722.7|3716.7|3722.7|3716.7|3722.3|3716.3|1
1606966210000|2020-12-03 03:30:10|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|1
1606966290000|2020-12-03 03:31:30|3721.2|3715.2|3721.2|3715.2|3721.7|3715.7|3721.2|3715.2|5
1606966300000|2020-12-03 03:31:40|3720.8|3714.8|3720.7|3714.7|3720.8|3714.8|3720.7|3714.7|0
1606966310000|2020-12-03 03:31:50|3721.2|3715.2|3720.7|3714.7|3721.2|3715.2|3720.7|3714.7|7
1606966340000|2020-12-03 03:32:20|3720.8|3714.8|3721.2|3715.2|3721.2|3715.2|3720.8|3714.8|3
1606966350000|2020-12-03 03:32:30|3721.3|3715.3|3721.2|3715.2|3721.7|3715.7|3721.2|3715.2|0
1606966360000|2020-12-03 03:32:40|3720.8|3714.8|3720.7|3714.7|3720.8|3714.8|3720.7|3714.7|0
1606966380000|2020-12-03 03:33:00|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|1
1606966390000|2020-12-03 03:33:10|3722.2|3716.2|3722.7|3716.7|3722.7|3716.7|3722.2|3716.2|2
1606966400000|2020-12-03 03:33:20|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|1
1606966430000|2020-12-03 03:33:50|3721.8|3715.8|3722.7|3716.7|3722.7|3716.7|3721.8|3715.8|2
1606966450000|2020-12-03 03:34:10|3722.2|3716.2|3721.7|3715.7|3722.2|3716.2|3721.7|3715.7|0
1606966470000|2020-12-03 03:34:30|||||||||1
1606966500000|2020-12-03 03:35:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3
1606966510000|2020-12-03 03:35:10|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606966590000|2020-12-03 03:36:30|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3
1606966600000|2020-12-03 03:36:40|3719.8|3713.8|3720.2|3714.2|3720.2|3714.2|3719.8|3713.8|1
1606966610000|2020-12-03 03:36:50|3720.7|3714.7|3720.7|3714.7|3721.2|3715.2|3720.7|3714.7|0
1606966670000|2020-12-03 03:37:50|||||||||3
1606966700000|2020-12-03 03:38:20|3720.2|3714.2|3719.7|3713.7|3720.2|3714.2|3719.7|3713.7|2
1606966740000|2020-12-03 03:39:00|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|0
1606966750000|2020-12-03 03:39:10|3718.8|3712.8|3719.2|3713.2|3719.7|3713.7|3718.8|3712.8|3
1606966770000|2020-12-03 03:39:30|3718.8|3712.8|3719.7|3713.7|3719.7|3713.7|3718.8|3712.8|1
1606966820000|2020-12-03 03:40:20|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|4
1606966840000|2020-12-03 03:40:40|3719.8|3713.8|3719.7|3713.7|3720.2|3714.2|3719.7|3713.7|0
1606966890000|2020-12-03 03:41:30|3719.8|3713.8|3720.7|3714.7|3720.7|3714.7|3719.8|3713.8|1
1606966910000|2020-12-03 03:41:50|3720.3|3714.3|3720.2|3714.2|3720.3|3714.3|3720.2|3714.2|0
1606966920000|2020-12-03 03:42:00|3719.8|3713.8|3719.7|3713.7|3719.8|3713.8|3719.7|3713.7|0
1606966960000|2020-12-03 03:42:40|3719.8|3713.8|3719.7|3713.7|3720.2|3714.2|3719.7|3713.7|0
1606966970000|2020-12-03 03:42:50|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|1
1606966980000|2020-12-03 03:43:00|3719.8|3713.8|3720.2|3714.2|3720.2|3714.2|3719.7|3713.7|1
1606966990000|2020-12-03 03:43:10|3719.8|3713.8|3720.7|3714.7|3720.7|3714.7|3719.7|3713.7|1
1606967000000|2020-12-03 03:43:20|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|0
1606967010000|2020-12-03 03:43:30|3719.8|3713.8|3717.7|3711.7|3719.8|3713.8|3717.7|3711.7|1
1606967020000|2020-12-03 03:43:40|3716.4|3710.4|3717.2|3711.2|3717.2|3711.2|3716.4|3710.4|26
1606967030000|2020-12-03 03:43:50|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|0
1606967040000|2020-12-03 03:44:00|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.2|3711.2|2
1606967090000|2020-12-03 03:44:50|||||||||1
1606967170000|2020-12-03 03:46:10|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|2
1606967180000|2020-12-03 03:46:20|||||||||2
1606967190000|2020-12-03 03:46:30|||||||||1
1606967200000|2020-12-03 03:46:40|||||||||1
1606967220000|2020-12-03 03:47:00|||||||||2
1606967230000|2020-12-03 03:47:10|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|1
1606967240000|2020-12-03 03:47:20|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|0
1606967250000|2020-12-03 03:47:30|3716.8|3710.8|3717.7|3711.7|3717.7|3711.7|3716.8|3710.8|1
1606967260000|2020-12-03 03:47:40|3717.3|3711.3|3716.7|3710.7|3717.3|3711.3|3716.7|3710.7|1
1606967290000|2020-12-03 03:48:10|||||||||1
1606967320000|2020-12-03 03:48:40|||||||||2
1606967360000|2020-12-03 03:49:20|||||||||1
1606967380000|2020-12-03 03:49:40|3715.7|3709.7|3716.7|3710.7|3716.7|3710.7|3715.7|3709.7|4
1606967460000|2020-12-03 03:51:00|||||||||1
1606967530000|2020-12-03 03:52:10|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|4
1606967540000|2020-12-03 03:52:20|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|0
1606967570000|2020-12-03 03:52:50|3717.2|3711.2|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|0
1606967580000|2020-12-03 03:53:00|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|2
1606967610000|2020-12-03 03:53:30|3716.2|3710.2|3715.7|3709.7|3716.2|3710.2|3715.7|3709.7|0
1606967620000|2020-12-03 03:53:40|||||||||1
1606967650000|2020-12-03 03:54:10|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|2
1606967710000|2020-12-03 03:55:10|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|0
1606967720000|2020-12-03 03:55:20|3716.7|3710.7|3716.7|3710.7|3717.2|3711.2|3716.7|3710.7|1
1606967740000|2020-12-03 03:55:40|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|0
1606967750000|2020-12-03 03:55:50|3715.8|3709.8|3715.7|3709.7|3715.8|3709.8|3715.7|3709.7|0
1606967790000|2020-12-03 03:56:30|3715.3|3709.3|3715.7|3709.7|3715.7|3709.7|3715.2|3709.2|0
1606967860000|2020-12-03 03:57:40|3715.3|3709.3|3715.2|3709.2|3715.3|3709.3|3715.2|3709.2|0
1606967870000|2020-12-03 03:57:50|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|0
1606967930000|2020-12-03 03:58:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|2
1606967970000|2020-12-03 03:59:30|3714.3|3708.3|3713.7|3707.7|3714.7|3708.7|3713.7|3707.7|1
1606967980000|2020-12-03 03:59:40|||||||||4
1606967990000|2020-12-03 03:59:50|3714.7|3708.7|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|2
1606968000000|2020-12-03 04:00:00|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|0
1606968010000|2020-12-03 04:00:10|||||||||3
1606968040000|2020-12-03 04:00:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1606968080000|2020-12-03 04:01:20|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|1
1606968110000|2020-12-03 04:01:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|2
1606968180000|2020-12-03 04:03:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606968220000|2020-12-03 04:03:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|5
1606968260000|2020-12-03 04:04:20|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606968280000|2020-12-03 04:04:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606968330000|2020-12-03 04:05:30|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606968340000|2020-12-03 04:05:40|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606968390000|2020-12-03 04:06:30|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606968420000|2020-12-03 04:07:00|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|2
1606968430000|2020-12-03 04:07:10|3714.7|3708.7|3714.2|3708.2|3714.7|3708.7|3714.2|3708.2|1
1606968440000|2020-12-03 04:07:20|3713.7|3707.7|3714.2|3708.2|3714.7|3708.7|3713.7|3707.7|3
1606968460000|2020-12-03 04:07:40|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606968590000|2020-12-03 04:09:50|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3712.7|3706.7|9
1606968610000|2020-12-03 04:10:10|3713.7|3707.7|3713.2|3707.2|3713.7|3707.7|3712.7|3706.7|1
1606968660000|2020-12-03 04:11:00|3712.8|3706.8|3713.2|3707.2|3713.2|3707.2|3712.7|3706.7|1
1606968710000|2020-12-03 04:11:50|||||||||1
1606968720000|2020-12-03 04:12:00|3713.1|3707.1|3712.7|3706.7|3713.1|3707.1|3712.7|3706.7|0
1606968730000|2020-12-03 04:12:10|3712.8|3706.8|3713.2|3707.2|3713.2|3707.2|3712.8|3706.8|1
1606968750000|2020-12-03 04:12:30|3713.1|3707.1|3713.2|3707.2|3713.2|3707.2|3713.1|3707.1|1
1606968770000|2020-12-03 04:12:50|3713.1|3707.1|3713.2|3707.2|3713.2|3707.2|3713.1|3707.1|1
1606968780000|2020-12-03 04:13:00|3713.6|3707.6|3715.2|3709.2|3715.2|3709.2|3713.6|3707.6|8
1606968800000|2020-12-03 04:13:20|3715.3|3709.3|3715.7|3709.7|3715.7|3709.7|3715.3|3709.3|0
1606968840000|2020-12-03 04:14:00|3715.2|3709.2|3715.7|3709.7|3715.7|3709.7|3715.2|3709.2|0
1606968850000|2020-12-03 04:14:10|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|1
1606968860000|2020-12-03 04:14:20|||||||||1
1606968870000|2020-12-03 04:14:30|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|2
1606968900000|2020-12-03 04:15:00|||||||||1
1606968910000|2020-12-03 04:15:10|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|3715.6|3709.6|1
1606968920000|2020-12-03 04:15:20|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|3715.7|3709.7|0
1606968950000|2020-12-03 04:15:50|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|1
1606968960000|2020-12-03 04:16:00|3715.1|3709.1|3715.2|3709.2|3715.2|3709.2|3715.1|3709.1|1
1606968980000|2020-12-03 04:16:20|3715.3|3709.3|3715.7|3709.7|3715.7|3709.7|3715.3|3709.3|0
1606968990000|2020-12-03 04:16:30|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|3715.2|3709.2|0
1606969020000|2020-12-03 04:17:00|3714.8|3708.8|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|2
1606969090000|2020-12-03 04:18:10|3715.1|3709.1|3715.2|3709.2|3715.3|3709.3|3714.7|3708.7|3
1606969140000|2020-12-03 04:19:00|3714.8|3708.8|3714.7|3708.7|3714.8|3708.8|3714.7|3708.7|1
1606969280000|2020-12-03 04:21:20|||||||||1
1606969300000|2020-12-03 04:21:40|||||||||1
1606969320000|2020-12-03 04:22:00|||||||||2
1606969370000|2020-12-03 04:22:50|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|22
1606969390000|2020-12-03 04:23:10|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|7
1606969400000|2020-12-03 04:23:20|3714.1|3708.1|3713.7|3707.7|3714.1|3708.1|3713.7|3707.7|0
1606969410000|2020-12-03 04:23:30|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3712.7|3706.7|0
1606969440000|2020-12-03 04:24:00|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|1
1606969450000|2020-12-03 04:24:10|3711.8|3705.8|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|2
1606969470000|2020-12-03 04:24:30|3712.3|3706.3|3712.7|3706.7|3712.7|3706.7|3712.3|3706.3|0
1606969500000|2020-12-03 04:25:00|3712.2|3706.2|3712.7|3706.7|3712.7|3706.7|3712.2|3706.2|0
1606969540000|2020-12-03 04:25:40|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|1
1606969550000|2020-12-03 04:25:50|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.7|3705.7|0
1606969560000|2020-12-03 04:26:00|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3711.8|3705.8|4
1606969570000|2020-12-03 04:26:10|3712.6|3706.6|3712.7|3706.7|3712.7|3706.7|3712.6|3706.6|0
1606969590000|2020-12-03 04:26:30|3712.8|3706.8|3713.2|3707.2|3713.2|3707.2|3712.8|3706.8|2
1606969630000|2020-12-03 04:27:10|||||||||1
1606969650000|2020-12-03 04:27:30|3713.6|3707.6|3713.7|3707.7|3713.7|3707.7|3713.6|3707.6|0
1606969710000|2020-12-03 04:28:30|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1606969720000|2020-12-03 04:28:40|3714.1|3708.1|3714.2|3708.2|3714.2|3708.2|3713.7|3707.7|0
1606969750000|2020-12-03 04:29:10|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606969770000|2020-12-03 04:29:30|||||||||1
1606969780000|2020-12-03 04:29:40|3713.8|3707.8|3714.2|3708.2|3714.7|3708.7|3713.8|3707.8|1
1606969800000|2020-12-03 04:30:00|3713.8|3707.8|3713.7|3707.7|3713.8|3707.8|3713.7|3707.7|0
1606970020000|2020-12-03 04:33:40|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.8|3707.8|3
1606970040000|2020-12-03 04:34:00|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|2
1606970060000|2020-12-03 04:34:20|3714.1|3708.1|3713.7|3707.7|3714.1|3708.1|3713.7|3707.7|0
1606970180000|2020-12-03 04:36:20|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3
1606970190000|2020-12-03 04:36:30|3712.8|3706.8|3712.7|3706.7|3712.8|3706.8|3712.7|3706.7|0
1606970210000|2020-12-03 04:36:50|3712.6|3706.6|3712.2|3706.2|3712.6|3706.6|3712.2|3706.2|3
1606970260000|2020-12-03 04:37:40|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.7|3705.7|0
1606970330000|2020-12-03 04:38:50|||||||||6
1606970340000|2020-12-03 04:39:00|||||||||2
1606970390000|2020-12-03 04:39:50|3711.8|3705.8|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|2
1606970440000|2020-12-03 04:40:40|||||||||1
1606970460000|2020-12-03 04:41:00|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|1
1606970490000|2020-12-03 04:41:30|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|1
1606970500000|2020-12-03 04:41:40|3711.1|3705.1|3711.2|3705.2|3711.2|3705.2|3710.7|3704.7|1
1606970630000|2020-12-03 04:43:50|3711.6|3705.6|3711.7|3705.7|3711.7|3705.7|3711.6|3705.6|1
1606970710000|2020-12-03 04:45:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|2
1606970720000|2020-12-03 04:45:20|3712.3|3706.3|3712.7|3706.7|3712.7|3706.7|3712.3|3706.3|0
1606970730000|2020-12-03 04:45:30|3712.3|3706.3|3712.2|3706.2|3712.3|3706.3|3712.2|3706.2|0
1606970820000|2020-12-03 04:47:00|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.7|3705.7|0
1606970830000|2020-12-03 04:47:10|3712.1|3706.1|3712.7|3706.7|3712.7|3706.7|3712.1|3706.1|0
1606970900000|2020-12-03 04:48:20|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|2
1606971110000|2020-12-03 04:51:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3
1606971160000|2020-12-03 04:52:40|3714.1|3708.1|3713.7|3707.7|3714.1|3708.1|3713.7|3707.7|0
1606971180000|2020-12-03 04:53:00|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|1
1606971190000|2020-12-03 04:53:10|3714.1|3708.1|3713.7|3707.7|3714.1|3708.1|3713.7|3707.7|0
1606971280000|2020-12-03 04:54:40|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.8|3707.8|1
1606971290000|2020-12-03 04:54:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606971350000|2020-12-03 04:55:50|3714.6|3708.6|3714.7|3708.7|3714.7|3708.7|3714.6|3708.6|0
1606971520000|2020-12-03 04:58:40|3714.6|3708.6|3713.7|3707.7|3714.6|3708.6|3713.7|3707.7|1
1606971670000|2020-12-03 05:01:10|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|2
1606971700000|2020-12-03 05:01:40|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606971740000|2020-12-03 05:02:20|3713.8|3707.8|3714.7|3708.7|3714.7|3708.7|3713.8|3707.8|1
1606971770000|2020-12-03 05:02:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|5
1606971780000|2020-12-03 05:03:00|||||||||2
1606971850000|2020-12-03 05:04:10|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606971860000|2020-12-03 05:04:20|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3712.7|3706.7|5
1606971880000|2020-12-03 05:04:40|||||||||7
1606971920000|2020-12-03 05:05:20|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|3713.2|3707.2|0
1606971940000|2020-12-03 05:05:40|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|3712.7|3706.7|0
1606971980000|2020-12-03 05:06:20|||||||||1
1606972110000|2020-12-03 05:08:30|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3
1606972150000|2020-12-03 05:09:10|3712.1|3706.1|3712.2|3706.2|3712.2|3706.2|3712.1|3706.1|0
1606972160000|2020-12-03 05:09:20|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1606972170000|2020-12-03 05:09:30|||||||||3
1606972180000|2020-12-03 05:09:40|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|0
1606972190000|2020-12-03 05:09:50|3712.6|3706.6|3712.7|3706.7|3712.7|3706.7|3712.6|3706.6|0
1606972230000|2020-12-03 05:10:30|3713.2|3707.2|3712.7|3706.7|3713.2|3707.2|3712.7|3706.7|1
1606972250000|2020-12-03 05:10:50|||||||||1
1606972270000|2020-12-03 05:11:10|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|3712.2|3706.2|1
1606972280000|2020-12-03 05:11:20|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|0
1606972290000|2020-12-03 05:11:30|3712.7|3706.7|3712.2|3706.2|3712.7|3706.7|3712.2|3706.2|0
1606972300000|2020-12-03 05:11:40|3711.7|3705.7|3712.2|3706.2|3712.2|3706.2|3711.7|3705.7|0
1606972330000|2020-12-03 05:12:10|||||||||1
1606972540000|2020-12-03 05:15:40|3712.1|3706.1|3711.7|3705.7|3712.1|3706.1|3711.7|3705.7|0
1606972570000|2020-12-03 05:16:10|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|1
1606972730000|2020-12-03 05:18:50|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|3711.7|3705.7|0
1606972840000|2020-12-03 05:20:40|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1606972850000|2020-12-03 05:20:50|3711.6|3705.6|3711.7|3705.7|3711.7|3705.7|3711.6|3705.6|0
1606972950000|2020-12-03 05:22:30|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3711.2|3705.2|0
1606972980000|2020-12-03 05:23:00|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1606972990000|2020-12-03 05:23:10|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|0
1606973040000|2020-12-03 05:24:00|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|1
1606973060000|2020-12-03 05:24:20|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|0
1606973080000|2020-12-03 05:24:40|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|3711.2|3705.2|0
1606973170000|2020-12-03 05:26:10|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|3710.7|3704.7|2
1606973180000|2020-12-03 05:26:20|3712.2|3706.2|3711.7|3705.7|3712.2|3706.2|3711.7|3705.7|1
1606973250000|2020-12-03 05:27:30|3711.6|3705.6|3711.2|3705.2|3711.6|3705.6|3711.2|3705.2|1
1606973350000|2020-12-03 05:29:10|3711.1|3705.1|3711.2|3705.2|3711.2|3705.2|3710.7|3704.7|0
1606973390000|2020-12-03 05:29:50|3711.7|3705.7|3714.2|3708.2|3714.2|3708.2|3711.7|3705.7|4
1606973400000|2020-12-03 05:30:00|3715.2|3709.2|3713.7|3707.7|3715.2|3709.2|3713.7|3707.7|5
1606973410000|2020-12-03 05:30:10|3713.2|3707.2|3714.2|3708.2|3714.2|3708.2|3713.2|3707.2|1
1606973420000|2020-12-03 05:30:20|3714.6|3708.6|3714.2|3708.2|3714.6|3708.6|3714.1|3708.1|1
1606973430000|2020-12-03 05:30:30|||||||||1
1606973450000|2020-12-03 05:30:50|3714.1|3708.1|3713.2|3707.2|3714.1|3708.1|3713.2|3707.2|0
1606973460000|2020-12-03 05:31:00|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|3713.7|3707.7|0
1606973470000|2020-12-03 05:31:10|3714.7|3708.7|3715.2|3709.2|3715.2|3709.2|3714.7|3708.7|1
1606973480000|2020-12-03 05:31:20|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|0
1606973490000|2020-12-03 05:31:30|3715.1|3709.1|3717.2|3711.2|3717.2|3711.2|3715.1|3709.1|2
1606973500000|2020-12-03 05:31:40|3717.1|3711.1|3716.7|3710.7|3717.1|3711.1|3716.7|3710.7|0
1606973510000|2020-12-03 05:31:50|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|0
1606973520000|2020-12-03 05:32:00|3716.6|3710.6|3716.7|3710.7|3717.6|3711.6|3716.6|3710.6|1
1606973530000|2020-12-03 05:32:10|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|3716.2|3710.2|0
1606973560000|2020-12-03 05:32:40|3715.7|3709.7|3715.2|3709.2|3715.7|3709.7|3715.2|3709.2|1
1606973570000|2020-12-03 05:32:50|3715.6|3709.6|3715.7|3709.7|3715.7|3709.7|3715.6|3709.6|0
1606973590000|2020-12-03 05:33:10|3715.6|3709.6|3715.2|3709.2|3715.6|3709.6|3715.2|3709.2|0
1606973600000|2020-12-03 05:33:20|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|3714.7|3708.7|0
1606973610000|2020-12-03 05:33:30|3714.6|3708.6|3713.7|3707.7|3714.6|3708.6|3713.7|3707.7|0
1606973620000|2020-12-03 05:33:40|3714.2|3708.2|3714.7|3708.7|3714.7|3708.7|3714.2|3708.2|1
1606973630000|2020-12-03 05:33:50|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|3714.2|3708.2|0
1606973640000|2020-12-03 05:34:00|3714.6|3708.6|3715.2|3709.2|3715.2|3709.2|3714.6|3708.6|0
1606973650000|2020-12-03 05:34:10|3715.1|3709.1|3713.7|3707.7|3715.1|3709.1|3713.7|3707.7|0
1606973660000|2020-12-03 05:34:20|3713.2|3707.2|3713.7|3707.7|3713.7|3707.7|3713.2|3707.2|0
1606973700000|2020-12-03 05:35:00|3714.5|3708.5|3715.2|3709.2|3715.2|3709.2|3714.2|3708.2|1
1606973720000|2020-12-03 05:35:20|3715.7|3709.7|3716.2|3710.2|3716.2|3710.2|3715.7|3709.7|0
1606973730000|2020-12-03 05:35:30|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|3716.7|3710.7|0
1606973750000|2020-12-03 05:35:50|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|3717.2|3711.2|2
1606973760000|2020-12-03 05:36:00|3717.6|3711.6|3718.2|3712.2|3718.2|3712.2|3717.6|3711.6|0
1606973780000|2020-12-03 05:36:20|3717.7|3711.7|3717.2|3711.2|3717.7|3711.7|3717.2|3711.2|2
1606973790000|2020-12-03 05:36:30|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|3717.7|3711.7|0
1606973800000|2020-12-03 05:36:40|3718.1|3712.1|3718.2|3712.2|3718.2|3712.2|3718.1|3712.1|0
1606973810000|2020-12-03 05:36:50|3718.1|3712.1|3717.7|3711.7|3718.1|3712.1|3717.7|3711.7|0
1606973820000|2020-12-03 05:37:00|3718.1|3712.1|3718.7|3712.7|3718.7|3712.7|3718.1|3712.1|0
1606973830000|2020-12-03 05:37:10|3719.1|3713.1|3719.2|3713.2|3719.2|3713.2|3719.1|3713.1|2
1606973840000|2020-12-03 05:37:20|3719.6|3713.6|3719.7|3713.7|3719.7|3713.7|3719.6|3713.6|0
1606973850000|2020-12-03 05:37:30|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|1
1606973930000|2020-12-03 05:38:50|3718.7|3712.7|3719.2|3713.2|3719.2|3713.2|3718.7|3712.7|4
1606973960000|2020-12-03 05:39:20|3719.6|3713.6|3719.7|3713.7|3719.7|3713.7|3719.6|3713.6|0
1606973970000|2020-12-03 05:39:30|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|3719.2|3713.2|0
1606974000000|2020-12-03 05:40:00|3719.6|3713.6|3719.7|3713.7|3719.7|3713.7|3719.2|3713.2|2
1606974010000|2020-12-03 05:40:10|3719.6|3713.6|3719.2|3713.2|3719.6|3713.6|3719.2|3713.2|0
1606974030000|2020-12-03 05:40:30|3719.6|3713.6|3719.7|3713.7|3719.7|3713.7|3719.6|3713.6|0
1606974040000|2020-12-03 05:40:40|||||||||4
1606974060000|2020-12-03 05:41:00|3720.2|3714.2|3719.7|3713.7|3720.2|3714.2|3719.7|3713.7|2
1606974070000|2020-12-03 05:41:10|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|1
1606974100000|2020-12-03 05:41:40|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|3719.7|3713.7|0
1606974110000|2020-12-03 05:41:50|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|8
1606974120000|2020-12-03 05:42:00|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606974140000|2020-12-03 05:42:20|||||||||1
1606974150000|2020-12-03 05:42:30|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|6
1606974160000|2020-12-03 05:42:40|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606974180000|2020-12-03 05:43:00|||||||||1
1606974200000|2020-12-03 05:43:20|||||||||2
1606974230000|2020-12-03 05:43:50|3721.7|3715.7|3721.2|3715.2|3721.7|3715.7|3721.2|3715.2|2
1606974240000|2020-12-03 05:44:00|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606974250000|2020-12-03 05:44:10|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|1
1606974260000|2020-12-03 05:44:20|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606974280000|2020-12-03 05:44:40|3720.6|3714.6|3720.2|3714.2|3720.6|3714.6|3720.2|3714.2|1
1606974290000|2020-12-03 05:44:50|3720.1|3714.1|3719.7|3713.7|3720.1|3714.1|3719.7|3713.7|0
1606974330000|2020-12-03 05:45:30|||||||||1
1606974410000|2020-12-03 05:46:50|||||||||6
1606974440000|2020-12-03 05:47:20|||||||||5
1606974460000|2020-12-03 05:47:40|||||||||4
1606974470000|2020-12-03 05:47:50|||||||||6
1606974480000|2020-12-03 05:48:00|||||||||1
1606974490000|2020-12-03 05:48:10|||||||||3
1606974500000|2020-12-03 05:48:20|3718.7|3712.7|3718.7|3712.7|3719.7|3713.7|3718.7|3712.7|48
1606974510000|2020-12-03 05:48:30|3718.8|3712.8|3719.7|3713.7|3719.7|3713.7|3718.8|3712.8|5
1606974520000|2020-12-03 05:48:40|3720.7|3714.7|3720.2|3714.2|3720.7|3714.7|3720.2|3714.2|7
1606974530000|2020-12-03 05:48:50|3719.7|3713.7|3720.7|3714.7|3720.7|3714.7|3719.7|3713.7|0
1606974540000|2020-12-03 05:49:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|1
1606974570000|2020-12-03 05:49:30|3721.7|3715.7|3721.7|3715.7|3722.2|3716.2|3721.7|3715.7|0
1606974580000|2020-12-03 05:49:40|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3
1606974590000|2020-12-03 05:49:50|||||||||2
1606974630000|2020-12-03 05:50:30|3722.6|3716.6|3722.7|3716.7|3722.7|3716.7|3722.2|3716.2|1
1606974640000|2020-12-03 05:50:40|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|0
1606974660000|2020-12-03 05:51:00|3722.1|3716.1|3721.7|3715.7|3722.1|3716.1|3721.7|3715.7|1
1606974690000|2020-12-03 05:51:30|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|4
1606974700000|2020-12-03 05:51:40|3721.2|3715.2|3721.2|3715.2|3721.7|3715.7|3721.2|3715.2|1
1606974710000|2020-12-03 05:51:50|3721.6|3715.6|3721.7|3715.7|3721.7|3715.7|3721.6|3715.6|0
1606974720000|2020-12-03 05:52:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|1
1606974760000|2020-12-03 05:52:40|||||||||1
1606974790000|2020-12-03 05:53:10|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|1
1606974800000|2020-12-03 05:53:20|3722.2|3716.2|3721.7|3715.7|3722.2|3716.2|3721.7|3715.7|1
1606974810000|2020-12-03 05:53:30|3722.1|3716.1|3721.7|3715.7|3722.2|3716.2|3721.7|3715.7|5
1606974820000|2020-12-03 05:53:40|3722.2|3716.2|3722.7|3716.7|3722.7|3716.7|3722.2|3716.2|2
1606974830000|2020-12-03 05:53:50|3722.6|3716.6|3722.2|3716.2|3722.6|3716.6|3722.2|3716.2|0
1606974840000|2020-12-03 05:54:00|||||||||1
1606974860000|2020-12-03 05:54:20|3722.1|3716.1|3721.7|3715.7|3722.1|3716.1|3721.7|3715.7|0
1606974890000|2020-12-03 05:54:50|3722.2|3716.2|3722.2|3716.2|3722.2|3716.2|3721.7|3715.7|0
1606974900000|2020-12-03 05:55:00|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|0
1606974910000|2020-12-03 05:55:10|||||||||26
1606974920000|2020-12-03 05:55:20|||||||||1
1606974960000|2020-12-03 05:56:00|3722.1|3716.1|3721.7|3715.7|3722.6|3716.6|3721.7|3715.7|4
1606974980000|2020-12-03 05:56:20|3720.7|3714.7|3721.2|3715.2|3721.2|3715.2|3720.7|3714.7|19
1606974990000|2020-12-03 05:56:30|3721.6|3715.6|3721.2|3715.2|3721.6|3715.6|3721.2|3715.2|1
1606975010000|2020-12-03 05:56:50|3721.6|3715.6|3721.7|3715.7|3721.7|3715.7|3721.6|3715.6|0
1606975020000|2020-12-03 05:57:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|2
1606975040000|2020-12-03 05:57:20|3721.6|3715.6|3721.2|3715.2|3721.6|3715.6|3721.2|3715.2|2
1606975060000|2020-12-03 05:57:40|3720.7|3714.7|3721.2|3715.2|3721.2|3715.2|3720.7|3714.7|1
1606975070000|2020-12-03 05:57:50|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|15
1606975120000|2020-12-03 05:58:40|||||||||11
1606975130000|2020-12-03 05:58:50|||||||||1
1606975150000|2020-12-03 05:59:10|||||||||3
1606975160000|2020-12-03 05:59:20|||||||||1
1606975170000|2020-12-03 05:59:30|||||||||2
1606975190000|2020-12-03 05:59:50|||||||||6
1606975200000|2020-12-03 06:00:00|3719.8|3713.8|3719.7|3713.7|3719.8|3713.8|3719.7|3713.7|31
1606975210000|2020-12-03 06:00:10|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|12
1606975220000|2020-12-03 06:00:20|3721.2|3715.2|3720.7|3714.7|3721.2|3715.2|3720.7|3714.7|2
1606975230000|2020-12-03 06:00:30|||||||||17
1606975240000|2020-12-03 06:00:40|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3721.7|3715.7|3
1606975260000|2020-12-03 06:01:00|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|1
1606975270000|2020-12-03 06:01:10|3721.1|3715.1|3720.7|3714.7|3721.1|3715.1|3720.7|3714.7|0
1606975280000|2020-12-03 06:01:20|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|3721.2|3715.2|7
1606975290000|2020-12-03 06:01:30|3721.6|3715.6|3720.7|3714.7|3721.6|3715.6|3720.7|3714.7|1
1606975320000|2020-12-03 06:02:00|||||||||47
1606975330000|2020-12-03 06:02:10|||||||||2
1606975370000|2020-12-03 06:02:50|3720.6|3714.6|3719.7|3713.7|3720.6|3714.6|3719.7|3713.7|7
1606975380000|2020-12-03 06:03:00|||||||||7
1606975410000|2020-12-03 06:03:30|3720.2|3714.2|3720.2|3714.2|3720.2|3714.2|3719.7|3713.7|11
1606975420000|2020-12-03 06:03:40|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|3720.7|3714.7|0
1606975430000|2020-12-03 06:03:50|||||||||3
1606975450000|2020-12-03 06:04:10|||||||||2
1606975460000|2020-12-03 06:04:20|3721.2|3715.2|3720.7|3714.7|3721.2|3715.2|3720.7|3714.7|4
1606975470000|2020-12-03 06:04:30|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|2
1606975480000|2020-12-03 06:04:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|5
1606975490000|2020-12-03 06:04:50|3720.7|3714.7|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|3
1606975500000|2020-12-03 06:05:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|0
1606975510000|2020-12-03 06:05:10|||||||||7
1606975520000|2020-12-03 06:05:20|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|2
1606975540000|2020-12-03 06:05:40|3721.2|3715.2|3721.6|3715.6|3721.6|3715.6|3721.2|3715.2|2
1606975550000|2020-12-03 06:05:50|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|2
1606975560000|2020-12-03 06:06:00|3721.1|3715.1|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|3
1606975570000|2020-12-03 06:06:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|4
1606975620000|2020-12-03 06:07:00|||||||||3
1606975630000|2020-12-03 06:07:10|||||||||3
1606975650000|2020-12-03 06:07:30|||||||||1
1606975680000|2020-12-03 06:08:00|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3721.6|3715.6|6
1606975690000|2020-12-03 06:08:10|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|1
1606975740000|2020-12-03 06:09:00|||||||||1
1606975750000|2020-12-03 06:09:10|3721.7|3715.7|3722.1|3716.1|3722.2|3716.2|3721.7|3715.7|3
1606975760000|2020-12-03 06:09:20|3721.7|3715.7|3721.6|3715.6|3721.7|3715.7|3721.6|3715.6|0
1606975790000|2020-12-03 06:09:50|||||||||1
1606975820000|2020-12-03 06:10:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|6
1606975840000|2020-12-03 06:10:40|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3
1606975860000|2020-12-03 06:11:00|||||||||1
1606975890000|2020-12-03 06:11:30|||||||||37
1606975900000|2020-12-03 06:11:40|||||||||1
1606975910000|2020-12-03 06:11:50|3720.6|3714.6|3719.6|3713.6|3720.6|3714.6|3719.6|3713.6|38
1606975980000|2020-12-03 06:13:00|||||||||7
1606976030000|2020-12-03 06:13:50|||||||||1
1606976050000|2020-12-03 06:14:10|3720.1|3714.1|3720.1|3714.1|3720.2|3714.2|3720.1|3714.1|4
1606976060000|2020-12-03 06:14:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.1|3714.1|7
1606976120000|2020-12-03 06:15:20|||||||||1
1606976130000|2020-12-03 06:15:30|||||||||1
1606976150000|2020-12-03 06:15:50|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|2
1606976170000|2020-12-03 06:16:10|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|4
1606976180000|2020-12-03 06:16:20|||||||||2
1606976190000|2020-12-03 06:16:30|3721.2|3715.2|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|2
1606976220000|2020-12-03 06:17:00|||||||||1
1606976250000|2020-12-03 06:17:30|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|4
1606976280000|2020-12-03 06:18:00|3722.2|3716.2|3721.6|3715.6|3722.2|3716.2|3721.6|3715.6|0
1606976290000|2020-12-03 06:18:10|3721.7|3715.7|3722.1|3716.1|3722.6|3716.6|3721.7|3715.7|2
1606976300000|2020-12-03 06:18:20|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|0
1606976320000|2020-12-03 06:18:40|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1606976330000|2020-12-03 06:18:50|||||||||1
1606976360000|2020-12-03 06:19:20|||||||||1
1606976370000|2020-12-03 06:19:30|||||||||5
1606976390000|2020-12-03 06:19:50|3721.7|3715.7|3722.1|3716.1|3722.2|3716.2|3721.7|3715.7|3
1606976400000|2020-12-03 06:20:00|3722.6|3716.6|3723.1|3717.1|3723.1|3717.1|3722.1|3716.1|2
1606976410000|2020-12-03 06:20:10|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|0
1606976430000|2020-12-03 06:20:30|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1606976440000|2020-12-03 06:20:40|3721.7|3715.7|3722.1|3716.1|3722.1|3716.1|3721.6|3715.6|2
1606976450000|2020-12-03 06:20:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|0
1606976480000|2020-12-03 06:21:20|3720.6|3714.6|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|10
1606976490000|2020-12-03 06:21:30|||||||||11
1606976500000|2020-12-03 06:21:40|3720.8|3714.8|3721.1|3715.1|3721.1|3715.1|3720.8|3714.8|19
1606976520000|2020-12-03 06:22:00|3721.6|3715.6|3719.6|3713.6|3721.6|3715.6|3719.6|3713.6|22
1606976540000|2020-12-03 06:22:20|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|4
1606976560000|2020-12-03 06:22:40|3718.7|3712.7|3720.1|3714.1|3720.1|3714.1|3718.7|3712.7|10
1606976570000|2020-12-03 06:22:50|3719.7|3713.7|3719.6|3713.6|3719.7|3713.7|3719.6|3713.6|0
1606976580000|2020-12-03 06:23:00|3720.6|3714.6|3720.1|3714.1|3720.6|3714.6|3720.1|3714.1|10
1606976590000|2020-12-03 06:23:10|3720.2|3714.2|3720.6|3714.6|3720.6|3714.6|3720.2|3714.2|0
1606976600000|2020-12-03 06:23:20|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1606976620000|2020-12-03 06:23:40|3721.6|3715.6|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|2
1606976630000|2020-12-03 06:23:50|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|1
1606976670000|2020-12-03 06:24:30|3720.7|3714.7|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|1
1606976720000|2020-12-03 06:25:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|0
1606976730000|2020-12-03 06:25:30|||||||||1
1606976740000|2020-12-03 06:25:40|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1606976760000|2020-12-03 06:26:00|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|0
1606976860000|2020-12-03 06:27:40|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|5
1606976890000|2020-12-03 06:28:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|0
1606976900000|2020-12-03 06:28:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3
1606976920000|2020-12-03 06:28:40|||||||||2
1606976940000|2020-12-03 06:29:00|3720.7|3714.7|3721.6|3715.6|3721.6|3715.6|3720.7|3714.7|2
1606976950000|2020-12-03 06:29:10|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1606976960000|2020-12-03 06:29:20|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|4
1606976980000|2020-12-03 06:29:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|0
1606976990000|2020-12-03 06:29:50|3720.7|3714.7|3720.6|3714.6|3720.7|3714.7|3720.6|3714.6|0
1606977000000|2020-12-03 06:30:00|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3719.6|3713.6|5
1606977010000|2020-12-03 06:30:10|3719.7|3713.7|3720.1|3714.1|3720.1|3714.1|3719.6|3713.6|0
1606977020000|2020-12-03 06:30:20|3719.7|3713.7|3719.6|3713.6|3719.7|3713.7|3719.6|3713.6|2
1606977060000|2020-12-03 06:31:00|3719.7|3713.7|3720.6|3714.6|3720.6|3714.6|3719.7|3713.7|4
1606977080000|2020-12-03 06:31:20|3720.7|3714.7|3721.6|3715.6|3721.6|3715.6|3720.7|3714.7|1
1606977120000|2020-12-03 06:32:00|3721.1|3715.1|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|2
1606977130000|2020-12-03 06:32:10|3721.1|3715.1|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|0
1606977160000|2020-12-03 06:32:40|3721.1|3715.1|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|2
1606977170000|2020-12-03 06:32:50|3720.7|3714.7|3721.6|3715.6|3721.6|3715.6|3720.7|3714.7|2
1606977180000|2020-12-03 06:33:00|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1606977190000|2020-12-03 06:33:10|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|0
1606977240000|2020-12-03 06:34:00|||||||||1
1606977290000|2020-12-03 06:34:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3
1606977300000|2020-12-03 06:35:00|||||||||2
1606977330000|2020-12-03 06:35:30|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|7
1606977360000|2020-12-03 06:36:00|3722.2|3716.2|3723.6|3717.6|3723.6|3717.6|3722.2|3716.2|9
1606977370000|2020-12-03 06:36:10|3723.1|3717.1|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|2
1606977380000|2020-12-03 06:36:20|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|1
1606977420000|2020-12-03 06:37:00|||||||||1
1606977430000|2020-12-03 06:37:10|||||||||2
1606977460000|2020-12-03 06:37:40|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|2
1606977480000|2020-12-03 06:38:00|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|1
1606977490000|2020-12-03 06:38:10|3723.2|3717.2|3723.6|3717.6|3723.6|3717.6|3723.2|3717.2|1
1606977500000|2020-12-03 06:38:20|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|3
1606977510000|2020-12-03 06:38:30|3723.2|3717.2|3722.1|3716.1|3723.2|3717.2|3722.1|3716.1|1
1606977530000|2020-12-03 06:38:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|0
1606977540000|2020-12-03 06:39:00|3721.1|3715.1|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|6
1606977550000|2020-12-03 06:39:10|3720.7|3714.7|3720.6|3714.6|3720.7|3714.7|3720.6|3714.6|0
1606977570000|2020-12-03 06:39:30|||||||||20
1606977580000|2020-12-03 06:39:40|||||||||3
1606977610000|2020-12-03 06:40:10|3720.7|3714.7|3721.1|3715.1|3721.6|3715.6|3720.7|3714.7|2
1606977620000|2020-12-03 06:40:20|3721.2|3715.2|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|0
1606977630000|2020-12-03 06:40:30|3721.2|3715.2|3721.6|3715.6|3721.6|3715.6|3721.2|3715.2|0
1606977660000|2020-12-03 06:41:00|3721.2|3715.2|3721.1|3715.1|3721.2|3715.2|3720.6|3714.6|5
1606977670000|2020-12-03 06:41:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1606977680000|2020-12-03 06:41:20|3720.6|3714.6|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|1
1606977700000|2020-12-03 06:41:40|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|4
1606977710000|2020-12-03 06:41:50|3720.7|3714.7|3721.1|3715.1|3721.1|3715.1|3720.7|3714.7|0
1606977720000|2020-12-03 06:42:00|3721.2|3715.2|3721.1|3715.1|3721.6|3715.6|3720.6|3714.6|6
1606977730000|2020-12-03 06:42:10|3721.2|3715.2|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|9
1606977750000|2020-12-03 06:42:30|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|0
1606977760000|2020-12-03 06:42:40|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.1|3715.1|1
1606977790000|2020-12-03 06:43:10|||||||||4
1606977800000|2020-12-03 06:43:20|3722.6|3716.6|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|7
1606977810000|2020-12-03 06:43:30|3723.2|3717.2|3722.6|3716.6|3723.2|3717.2|3722.6|3716.6|0
1606977820000|2020-12-03 06:43:40|3722.7|3716.7|3723.6|3717.6|3723.6|3717.6|3722.7|3716.7|1
1606977830000|2020-12-03 06:43:50|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|0
1606977840000|2020-12-03 06:44:00|3722.7|3716.7|3722.6|3716.6|3722.7|3716.7|3722.6|3716.6|0
1606977860000|2020-12-03 06:44:20|3723.6|3717.6|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|9
1606977870000|2020-12-03 06:44:30|3722.7|3716.7|3723.6|3717.6|3723.6|3717.6|3722.7|3716.7|2
1606977900000|2020-12-03 06:45:00|3723.1|3717.1|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|3
1606977910000|2020-12-03 06:45:10|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|3
1606977960000|2020-12-03 06:46:00|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|2
1606977970000|2020-12-03 06:46:10|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|8
1606977980000|2020-12-03 06:46:20|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|3725.6|3719.6|11
1606977990000|2020-12-03 06:46:30|||||||||1
1606978000000|2020-12-03 06:46:40|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3724.7|3718.7|2
1606978020000|2020-12-03 06:47:00|3724.6|3718.6|3724.6|3718.6|3725.1|3719.1|3724.1|3718.1|3
1606978030000|2020-12-03 06:47:10|3724.7|3718.7|3725.6|3719.6|3725.6|3719.6|3724.7|3718.7|7
1606978040000|2020-12-03 06:47:20|3726.5|3720.5|3725.6|3719.6|3726.5|3720.5|3725.6|3719.6|6
1606978050000|2020-12-03 06:47:30|3725.1|3719.1|3725.6|3719.6|3725.6|3719.6|3725.1|3719.1|20
1606978060000|2020-12-03 06:47:40|3726.1|3720.1|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|2
1606978070000|2020-12-03 06:47:50|3726.6|3720.6|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|10
1606978080000|2020-12-03 06:48:00|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|4
1606978090000|2020-12-03 06:48:10|3727.2|3721.2|3727.6|3721.6|3727.6|3721.6|3727.2|3721.2|0
1606978100000|2020-12-03 06:48:20|||||||||3
1606978110000|2020-12-03 06:48:30|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|0
1606978120000|2020-12-03 06:48:40|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|5
1606978130000|2020-12-03 06:48:50|3727.7|3721.7|3727.7|3721.7|3727.7|3721.7|3727.7|3721.7|4
1606978140000|2020-12-03 06:49:00|3728.1|3722.1|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|0
1606978170000|2020-12-03 06:49:30|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|5
1606978180000|2020-12-03 06:49:40|||||||||3
1606978190000|2020-12-03 06:49:50|3728.1|3722.1|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|5
1606978200000|2020-12-03 06:50:00|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3727.6|3721.6|18
1606978210000|2020-12-03 06:50:10|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3728.1|3722.1|5
1606978240000|2020-12-03 06:50:40|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|9
1606978250000|2020-12-03 06:50:50|3728.7|3722.7|3729.6|3723.6|3729.6|3723.6|3728.7|3722.7|23
1606978260000|2020-12-03 06:51:00|||||||||8
1606978270000|2020-12-03 06:51:10|||||||||6
1606978280000|2020-12-03 06:51:20|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|1
1606978300000|2020-12-03 06:51:40|3728.1|3722.1|3728.1|3722.1|3728.6|3722.6|3727.7|3721.7|4
1606978310000|2020-12-03 06:51:50|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|0
1606978320000|2020-12-03 06:52:00|3728.5|3722.5|3727.6|3721.6|3728.5|3722.5|3727.6|3721.6|6
1606978330000|2020-12-03 06:52:10|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|9
1606978340000|2020-12-03 06:52:20|3726.6|3720.6|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|4
1606978350000|2020-12-03 06:52:30|3727.1|3721.1|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|2
1606978360000|2020-12-03 06:52:40|||||||||15
1606978370000|2020-12-03 06:52:50|3726.1|3720.1|3726.1|3720.1|3726.6|3720.6|3725.6|3719.6|5
1606978380000|2020-12-03 06:53:00|3725.7|3719.7|3726.6|3720.6|3726.6|3720.6|3725.6|3719.6|2
1606978390000|2020-12-03 06:53:10|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|6
1606978400000|2020-12-03 06:53:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|5
1606978410000|2020-12-03 06:53:30|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|32
1606978420000|2020-12-03 06:53:40|3727.2|3721.2|3728.6|3722.6|3728.6|3722.6|3727.2|3721.2|1
1606978440000|2020-12-03 06:54:00|3727.6|3721.6|3727.6|3721.6|3728.6|3722.6|3727.1|3721.1|5
1606978450000|2020-12-03 06:54:10|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|2
1606978470000|2020-12-03 06:54:30|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.1|3722.1|0
1606978480000|2020-12-03 06:54:40|3728.2|3722.2|3729.1|3723.1|3729.1|3723.1|3728.1|3722.1|2
1606978490000|2020-12-03 06:54:50|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.1|3722.1|1
1606978500000|2020-12-03 06:55:00|||||||||2
1606978510000|2020-12-03 06:55:10|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3728.6|3722.6|1
1606978530000|2020-12-03 06:55:30|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|1
1606978540000|2020-12-03 06:55:40|||||||||3
1606978550000|2020-12-03 06:55:50|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3728.6|3722.6|1
1606978560000|2020-12-03 06:56:00|3729.2|3723.2|3729.1|3723.1|3729.2|3723.2|3729.1|3723.1|0
1606978570000|2020-12-03 06:56:10|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|4
1606978580000|2020-12-03 06:56:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|0
1606978590000|2020-12-03 06:56:30|3729.2|3723.2|3729.1|3723.1|3729.2|3723.2|3728.6|3722.6|2
1606978610000|2020-12-03 06:56:50|3728.7|3722.7|3728.6|3722.6|3728.7|3722.7|3728.6|3722.6|0
1606978630000|2020-12-03 06:57:10|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|4
1606978640000|2020-12-03 06:57:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|0
1606978660000|2020-12-03 06:57:40|3729.5|3723.5|3728.6|3722.6|3729.5|3723.5|3728.6|3722.6|2
1606978680000|2020-12-03 06:58:00|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|5
1606978690000|2020-12-03 06:58:10|3728.6|3722.6|3729.6|3723.6|3729.6|3723.6|3728.6|3722.6|4
1606978710000|2020-12-03 06:58:30|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|7
1606978740000|2020-12-03 06:59:00|3730.1|3724.1|3729.6|3723.6|3730.1|3724.1|3729.6|3723.6|2
1606978760000|2020-12-03 06:59:20|||||||||1
1606978770000|2020-12-03 06:59:30|3729.2|3723.2|3728.7|3722.7|3729.2|3723.2|3728.7|3722.7|0
1606978780000|2020-12-03 06:59:40|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3729.1|3723.1|1
1606978790000|2020-12-03 06:59:50|3729.1|3723.1|3729.6|3723.6|3729.6|3723.6|3729.1|3723.1|0
1606978800000|2020-12-03 07:00:00|3729.1|3723.1|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|2
1606978840000|2020-12-03 07:00:40|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|2
1606978850000|2020-12-03 07:00:50|3728.5|3722.5|3728.1|3722.1|3728.6|3722.6|3728.1|3722.1|1
1606978860000|2020-12-03 07:01:00|3728.2|3722.2|3728.6|3722.6|3728.6|3722.6|3728.2|3722.2|0
1606978910000|2020-12-03 07:01:50|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|3
1606978920000|2020-12-03 07:02:00|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|0
1606978940000|2020-12-03 07:02:20|3729.2|3723.2|3728.6|3722.6|3729.2|3723.2|3728.6|3722.6|0
1606978990000|2020-12-03 07:03:10|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3
1606979010000|2020-12-03 07:03:30|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|2
1606979020000|2020-12-03 07:03:40|3728.7|3722.7|3729.6|3723.6|3729.6|3723.6|3728.7|3722.7|2
1606979080000|2020-12-03 07:04:40|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|1
1606979090000|2020-12-03 07:04:50|||||||||1
1606979100000|2020-12-03 07:05:00|||||||||4
1606979120000|2020-12-03 07:05:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|2
1606979130000|2020-12-03 07:05:30|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|0
1606979140000|2020-12-03 07:05:40|3729.6|3723.6|3730.6|3724.6|3730.6|3724.6|3729.6|3723.6|5
1606979150000|2020-12-03 07:05:50|||||||||1
1606979160000|2020-12-03 07:06:00|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|89
1606979180000|2020-12-03 07:06:20|3732.1|3726.1|3732.1|3726.1|3732.6|3726.6|3732.1|3726.1|2
1606979190000|2020-12-03 07:06:30|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|2
1606979200000|2020-12-03 07:06:40|||||||||1
1606979210000|2020-12-03 07:06:50|3732.7|3726.7|3733.1|3727.1|3733.1|3727.1|3732.7|3726.7|7
1606979220000|2020-12-03 07:07:00|3732.7|3726.7|3732.6|3726.6|3732.7|3726.7|3732.6|3726.6|2
1606979240000|2020-12-03 07:07:20|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|5
1606979260000|2020-12-03 07:07:40|3731.7|3725.7|3731.6|3725.6|3731.7|3725.7|3731.6|3725.6|0
1606979270000|2020-12-03 07:07:50|||||||||1
1606979280000|2020-12-03 07:08:00|3732.6|3726.6|3732.1|3726.1|3732.6|3726.6|3732.1|3726.1|4
1606979290000|2020-12-03 07:08:10|3731.6|3725.6|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|0
1606979310000|2020-12-03 07:08:30|3731.1|3725.1|3731.6|3725.6|3731.6|3725.6|3731.1|3725.1|1
1606979340000|2020-12-03 07:09:00|||||||||1
1606979350000|2020-12-03 07:09:10|3731.7|3725.7|3731.6|3725.6|3732.6|3726.6|3731.6|3725.6|10
1606979370000|2020-12-03 07:09:30|3731.4|3725.4|3731.1|3725.1|3731.4|3725.4|3730.1|3724.1|4
1606979380000|2020-12-03 07:09:40|3731.2|3725.2|3731.6|3725.6|3731.6|3725.6|3731.2|3725.2|1
1606979390000|2020-12-03 07:09:50|3731.2|3725.2|3731.1|3725.1|3731.2|3725.2|3731.1|3725.1|0
1606979400000|2020-12-03 07:10:00|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|0
1606979420000|2020-12-03 07:10:20|3730.6|3724.6|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|1
1606979440000|2020-12-03 07:10:40|3730.7|3724.7|3730.6|3724.6|3731.1|3725.1|3730.6|3724.6|1
1606979460000|2020-12-03 07:11:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|1
1606979490000|2020-12-03 07:11:30|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3730.7|3724.7|4
1606979510000|2020-12-03 07:11:50|||||||||1
1606979520000|2020-12-03 07:12:00|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|3731.1|3725.1|2
1606979530000|2020-12-03 07:12:10|3731.2|3725.2|3731.6|3725.6|3731.6|3725.6|3731.2|3725.2|0
1606979550000|2020-12-03 07:12:30|||||||||1
1606979570000|2020-12-03 07:12:50|||||||||1
1606979580000|2020-12-03 07:13:00|3732.6|3726.6|3733.1|3727.1|3733.1|3727.1|3732.6|3726.6|3
1606979590000|2020-12-03 07:13:10|3732.7|3726.7|3732.6|3726.6|3732.7|3726.7|3732.6|3726.6|0
1606979600000|2020-12-03 07:13:20|3733.5|3727.5|3732.6|3726.6|3733.5|3727.5|3732.1|3726.1|20
1606979610000|2020-12-03 07:13:30|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|1
1606979620000|2020-12-03 07:13:40|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|0
1606979630000|2020-12-03 07:13:50|3732.2|3726.2|3732.1|3726.1|3732.2|3726.2|3732.1|3726.1|0
1606979640000|2020-12-03 07:14:00|3732.2|3726.2|3732.6|3726.6|3732.6|3726.6|3732.2|3726.2|3
1606979650000|2020-12-03 07:14:10|3732.7|3726.7|3733.6|3727.6|3733.6|3727.6|3732.7|3726.7|1
1606979660000|2020-12-03 07:14:20|||||||||1
1606979670000|2020-12-03 07:14:30|3734.1|3728.1|3733.6|3727.6|3734.6|3728.6|3733.6|3727.6|4
1606979680000|2020-12-03 07:14:40|||||||||1
1606979700000|2020-12-03 07:15:00|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|3733.1|3727.1|2
1606979720000|2020-12-03 07:15:20|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|0
1606979740000|2020-12-03 07:15:40|3733.5|3727.5|3732.6|3726.6|3733.5|3727.5|3732.6|3726.6|3
1606979760000|2020-12-03 07:16:00|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|1
1606979770000|2020-12-03 07:16:10|3732.2|3726.2|3732.6|3726.6|3732.6|3726.6|3732.2|3726.2|0
1606979850000|2020-12-03 07:17:30|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|1
1606979880000|2020-12-03 07:18:00|||||||||1
1606979890000|2020-12-03 07:18:10|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|3732.6|3726.6|4
1606979900000|2020-12-03 07:18:20|3732.2|3726.2|3732.6|3726.6|3732.6|3726.6|3732.1|3726.1|0
1606979910000|2020-12-03 07:18:30|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3731.6|3725.6|1
1606979930000|2020-12-03 07:18:50|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|0
1606979950000|2020-12-03 07:19:10|3731.7|3725.7|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|0
1606979960000|2020-12-03 07:19:20|3731.7|3725.7|3731.6|3725.6|3732.1|3726.1|3731.6|3725.6|2
1606979980000|2020-12-03 07:19:40|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|9
1606979990000|2020-12-03 07:19:50|3731.6|3725.6|3732.1|3726.1|3732.6|3726.6|3731.6|3725.6|1
1606980020000|2020-12-03 07:20:20|3732.2|3726.2|3732.6|3726.6|3732.6|3726.6|3732.2|3726.2|0
1606980120000|2020-12-03 07:22:00|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|3730.6|3724.6|8
1606980160000|2020-12-03 07:22:40|3729.6|3723.6|3730.1|3724.1|3730.6|3724.6|3729.6|3723.6|5
1606980180000|2020-12-03 07:23:00|3729.7|3723.7|3729.6|3723.6|3729.7|3723.7|3729.6|3723.6|0
1606980190000|2020-12-03 07:23:10|3729.5|3723.5|3728.6|3722.6|3729.5|3723.5|3728.6|3722.6|2
1606980220000|2020-12-03 07:23:40|||||||||10
1606980240000|2020-12-03 07:24:00|||||||||1
1606980270000|2020-12-03 07:24:30|||||||||15
1606980280000|2020-12-03 07:24:40|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|6
1606980290000|2020-12-03 07:24:50|3729.5|3723.5|3729.1|3723.1|3729.5|3723.5|3729.1|3723.1|0
1606980330000|2020-12-03 07:25:30|3728.7|3722.7|3728.6|3722.6|3728.7|3722.7|3728.6|3722.6|2
1606980340000|2020-12-03 07:25:40|3728.7|3722.7|3729.1|3723.1|3729.1|3723.1|3728.7|3722.7|0
1606980350000|2020-12-03 07:25:50|3729|3723|3728.6|3722.6|3729|3723|3728.6|3722.6|0
1606980380000|2020-12-03 07:26:20|3728.7|3722.7|3728.6|3722.6|3729.1|3723.1|3728.6|3722.6|0
1606980400000|2020-12-03 07:26:40|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|2
1606980410000|2020-12-03 07:26:50|3729.5|3723.5|3728.6|3722.6|3729.6|3723.6|3728.6|3722.6|7
1606980420000|2020-12-03 07:27:00|||||||||2
1606980430000|2020-12-03 07:27:10|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|40
1606980450000|2020-12-03 07:27:30|3730|3724|3730.6|3724.6|3730.6|3724.6|3730|3724|0
1606980470000|2020-12-03 07:27:50|3729.6|3723.6|3728.6|3722.6|3729.6|3723.6|3728.6|3722.6|3
1606980480000|2020-12-03 07:28:00|3728.7|3722.7|3729.1|3723.1|3729.1|3723.1|3728.7|3722.7|1
1606980490000|2020-12-03 07:28:10|3729|3723|3728.6|3722.6|3729|3723|3728.6|3722.6|0
1606980510000|2020-12-03 07:28:30|||||||||1
1606980520000|2020-12-03 07:28:40|||||||||2
1606980530000|2020-12-03 07:28:50|3726.6|3720.6|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|17
1606980550000|2020-12-03 07:29:10|||||||||1
1606980560000|2020-12-03 07:29:20|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3727.6|3721.6|16
1606980570000|2020-12-03 07:29:30|3728|3722|3727.6|3721.6|3728|3722|3727.6|3721.6|0
1606980590000|2020-12-03 07:29:50|3727.7|3721.7|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|1
1606980600000|2020-12-03 07:30:00|3726.6|3720.6|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|13
1606980620000|2020-12-03 07:30:20|3726.7|3720.7|3726.6|3720.6|3726.7|3720.7|3726.6|3720.6|0
1606980630000|2020-12-03 07:30:30|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|1
1606980660000|2020-12-03 07:31:00|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3728.1|3722.1|2
1606980670000|2020-12-03 07:31:10|3727.7|3721.7|3728.1|3722.1|3728.1|3722.1|3727.6|3721.6|5
1606980680000|2020-12-03 07:31:20|3727.7|3721.7|3727.6|3721.6|3727.7|3721.7|3727.6|3721.6|0
1606980700000|2020-12-03 07:31:40|||||||||5
1606980720000|2020-12-03 07:32:00|3727.7|3721.7|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|1
1606980760000|2020-12-03 07:32:40|3727.7|3721.7|3728.1|3722.1|3728.1|3722.1|3727.7|3721.7|0
1606980810000|2020-12-03 07:33:30|3728.2|3722.2|3728.6|3722.6|3728.6|3722.6|3728.2|3722.2|0
1606980830000|2020-12-03 07:33:50|||||||||1
1606980840000|2020-12-03 07:34:00|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|0
1606980880000|2020-12-03 07:34:40|3728.5|3722.5|3728.6|3722.6|3728.6|3722.6|3728.5|3722.5|0
1606980920000|2020-12-03 07:35:20|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|3729.6|3723.6|4
1606980950000|2020-12-03 07:35:50|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|3
1606980960000|2020-12-03 07:36:00|3729.5|3723.5|3729.6|3723.6|3729.6|3723.6|3729.5|3723.5|0
1606981050000|2020-12-03 07:37:30|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|5
1606981060000|2020-12-03 07:37:40|3729.2|3723.2|3729.6|3723.6|3729.6|3723.6|3729.2|3723.2|0
1606981070000|2020-12-03 07:37:50|3729.5|3723.5|3728.6|3722.6|3729.5|3723.5|3728.6|3722.6|0
1606981080000|2020-12-03 07:38:00|||||||||1
1606981090000|2020-12-03 07:38:10|3729.6|3723.6|3729.1|3723.1|3729.6|3723.6|3729.1|3723.1|1
1606981110000|2020-12-03 07:38:30|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|3728.7|3722.7|0
1606981120000|2020-12-03 07:38:40|3728.6|3722.6|3729.1|3723.1|3729.1|3723.1|3728.6|3722.6|2
1606981130000|2020-12-03 07:38:50|3729|3723|3727.6|3721.6|3729|3723|3727.6|3721.6|11
1606981140000|2020-12-03 07:39:00|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|2
1606981180000|2020-12-03 07:39:40|3725.6|3719.6|3726.6|3720.6|3726.6|3720.6|3725.6|3719.6|26
1606981190000|2020-12-03 07:39:50|3727|3721|3727.1|3721.1|3727.1|3721.1|3727|3721|0
1606981200000|2020-12-03 07:40:00|3727.2|3721.2|3727.6|3721.6|3727.6|3721.6|3727.2|3721.2|0
1606981240000|2020-12-03 07:40:40|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|6
1606981250000|2020-12-03 07:40:50|3726.7|3720.7|3726.6|3720.6|3726.7|3720.7|3726.6|3720.6|2
1606981260000|2020-12-03 07:41:00|||||||||1
1606981320000|2020-12-03 07:42:00|||||||||3
1606981330000|2020-12-03 07:42:10|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|1
1606981340000|2020-12-03 07:42:20|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|20
1606981350000|2020-12-03 07:42:30|3726.7|3720.7|3727.1|3721.1|3727.1|3721.1|3726.7|3720.7|6
1606981360000|2020-12-03 07:42:40|3727|3721|3726.6|3720.6|3727|3721|3726.6|3720.6|0
1606981370000|2020-12-03 07:42:50|3727|3721|3727.1|3721.1|3727.1|3721.1|3727|3721|0
1606981380000|2020-12-03 07:43:00|3727.2|3721.2|3727.6|3721.6|3727.6|3721.6|3727.2|3721.2|1
1606981400000|2020-12-03 07:43:20|||||||||5
1606981410000|2020-12-03 07:43:30|||||||||5
1606981420000|2020-12-03 07:43:40|3727.5|3721.5|3727.1|3721.1|3727.5|3721.5|3726.6|3720.6|18
1606981430000|2020-12-03 07:43:50|3727.5|3721.5|3726.7|3720.7|3727.6|3721.6|3726.6|3720.6|8
1606981440000|2020-12-03 07:44:00|3726.6|3720.6|3727.6|3721.6|3727.6|3721.6|3726.6|3720.6|1
1606981450000|2020-12-03 07:44:10|||||||||1
1606981460000|2020-12-03 07:44:20|||||||||4
1606981470000|2020-12-03 07:44:30|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|9
1606981500000|2020-12-03 07:45:00|||||||||1
1606981550000|2020-12-03 07:45:50|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|2
1606981560000|2020-12-03 07:46:00|||||||||27
1606981570000|2020-12-03 07:46:10|3727|3721|3726.6|3720.6|3727.6|3721.6|3726.6|3720.6|2
1606981580000|2020-12-03 07:46:20|||||||||1
1606981610000|2020-12-03 07:46:50|||||||||1
1606981620000|2020-12-03 07:47:00|||||||||1
1606981630000|2020-12-03 07:47:10|3727.1|3721.1|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|3
1606981640000|2020-12-03 07:47:20|||||||||1
1606981660000|2020-12-03 07:47:40|||||||||2
1606981670000|2020-12-03 07:47:50|3727.1|3721.1|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|1
1606981690000|2020-12-03 07:48:10|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|3726.6|3720.6|2
1606981730000|2020-12-03 07:48:50|3725.6|3719.6|3726.6|3720.6|3726.6|3720.6|3725.6|3719.6|24
1606981740000|2020-12-03 07:49:00|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|3727.6|3721.6|6
1606981750000|2020-12-03 07:49:10|3727.5|3721.5|3727.1|3721.1|3727.6|3721.6|3726.6|3720.6|11
1606981760000|2020-12-03 07:49:20|3727.5|3721.5|3727.1|3721.1|3727.6|3721.6|3726.7|3720.7|2
1606981780000|2020-12-03 07:49:40|3726.7|3720.7|3726.6|3720.6|3726.7|3720.7|3726.6|3720.6|0
1606981800000|2020-12-03 07:50:00|||||||||6
1606981820000|2020-12-03 07:50:20|||||||||1
1606981840000|2020-12-03 07:50:40|3726.2|3720.2|3726.6|3720.6|3726.6|3720.6|3725.6|3719.6|22
1606981850000|2020-12-03 07:50:50|||||||||1
1606981870000|2020-12-03 07:51:10|3724.6|3718.6|3724.6|3718.6|3725.1|3719.1|3724.6|3718.6|16
1606981880000|2020-12-03 07:51:20|3724.5|3718.5|3724.1|3718.1|3724.5|3718.5|3724.1|3718.1|1
1606981890000|2020-12-03 07:51:30|3724|3718|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|0
1606981900000|2020-12-03 07:51:40|3723.7|3717.7|3723.6|3717.6|3723.7|3717.7|3723.6|3717.6|1
1606981920000|2020-12-03 07:52:00|3724.1|3718.1|3723.6|3717.6|3724.6|3718.6|3723.6|3717.6|3
1606981930000|2020-12-03 07:52:10|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1606981940000|2020-12-03 07:52:20|3724.5|3718.5|3724.1|3718.1|3724.6|3718.6|3724.1|3718.1|0
1606981950000|2020-12-03 07:52:30|3724.5|3718.5|3724.6|3718.6|3724.6|3718.6|3724.5|3718.5|0
1606981960000|2020-12-03 07:52:40|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|4
1606981970000|2020-12-03 07:52:50|3722.6|3716.6|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|17
1606981980000|2020-12-03 07:53:00|3723.5|3717.5|3723.6|3717.6|3723.6|3717.6|3723.5|3717.5|0
1606981990000|2020-12-03 07:53:10|||||||||1
1606982000000|2020-12-03 07:53:20|||||||||1
1606982010000|2020-12-03 07:53:30|3723.7|3717.7|3724.1|3718.1|3724.1|3718.1|3723.7|3717.7|0
1606982020000|2020-12-03 07:53:40|3722.6|3716.6|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|24
1606982030000|2020-12-03 07:53:50|3722.6|3716.6|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|2
1606982040000|2020-12-03 07:54:00|3723|3717|3723.6|3717.6|3723.6|3717.6|3722.7|3716.7|5
1606982100000|2020-12-03 07:55:00|3723.5|3717.5|3723.1|3717.1|3723.5|3717.5|3723.1|3717.1|2
1606982130000|2020-12-03 07:55:30|3723|3717|3721.6|3715.6|3723|3717|3721.6|3715.6|5
1606982140000|2020-12-03 07:55:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3
1606982150000|2020-12-03 07:55:50|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|10
1606982160000|2020-12-03 07:56:00|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1606982170000|2020-12-03 07:56:10|||||||||6
1606982180000|2020-12-03 07:56:20|3722|3716|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|0
1606982200000|2020-12-03 07:56:40|3722.6|3716.6|3721.6|3715.6|3722.6|3716.6|3721.6|3715.6|6
1606982210000|2020-12-03 07:56:50|||||||||1
1606982220000|2020-12-03 07:57:00|3722.6|3716.6|3722.6|3716.6|3723.5|3717.5|3722.6|3716.6|5
1606982240000|2020-12-03 07:57:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|2
1606982260000|2020-12-03 07:57:40|3722.5|3716.5|3723.1|3717.1|3723.1|3717.1|3722.5|3716.5|1
1606982270000|2020-12-03 07:57:50|3722.6|3716.6|3723.1|3717.1|3723.1|3717.1|3722.6|3716.6|2
1606982310000|2020-12-03 07:58:30|3722.6|3716.6|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|2
1606982320000|2020-12-03 07:58:40|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|9
1606982340000|2020-12-03 07:59:00|3724.1|3718.1|3725.1|3719.1|3725.1|3719.1|3724.1|3718.1|4
1606982350000|2020-12-03 07:59:10|3725.6|3719.6|3724.6|3718.6|3725.6|3719.6|3724.6|3718.6|8
1606982370000|2020-12-03 07:59:30|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|3725.1|3719.1|2
1606982380000|2020-12-03 07:59:40|3725.5|3719.5|3725.6|3719.6|3725.6|3719.6|3725.5|3719.5|0
1606982400000|2020-12-03 08:00:00|3726.1|3720.1|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|5
1606982420000|2020-12-03 08:00:20|3726.1|3720.1|3725.6|3719.6|3726.6|3720.6|3725.6|3719.6|10
1606982430000|2020-12-03 08:00:30|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|4
1606982440000|2020-12-03 08:00:40|3726.6|3720.6|3727.1|3721.1|3727.1|3721.1|3726.6|3720.6|1
1606982450000|2020-12-03 08:00:50|3727.5|3721.5|3727.1|3721.1|3727.6|3721.6|3726.6|3720.6|8
1606982460000|2020-12-03 08:01:00|3727|3721|3727.6|3721.6|3727.6|3721.6|3726.1|3720.1|4
1606982470000|2020-12-03 08:01:10|3727.1|3721.1|3726.6|3720.6|3727.1|3721.1|3726.6|3720.6|0
1606982500000|2020-12-03 08:01:40|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3726.1|3720.1|3
1606982510000|2020-12-03 08:01:50|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|0
1606982520000|2020-12-03 08:02:00|3726.6|3720.6|3725.6|3719.6|3726.6|3720.6|3725.6|3719.6|1
1606982540000|2020-12-03 08:02:20|3726|3720|3725.6|3719.6|3726.1|3720.1|3725.6|3719.6|0
1606982550000|2020-12-03 08:02:30|3725.5|3719.5|3725.1|3719.1|3725.5|3719.5|3725.1|3719.1|0
1606982570000|2020-12-03 08:02:50|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|0
1606982580000|2020-12-03 08:03:00|3726|3720|3726.1|3720.1|3726.1|3720.1|3726|3720|2
1606982600000|2020-12-03 08:03:20|3726|3720|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|0
1606982610000|2020-12-03 08:03:30|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|0
1606982620000|2020-12-03 08:03:40|3725.6|3719.6|3726.1|3720.1|3726.1|3720.1|3725.6|3719.6|0
1606982640000|2020-12-03 08:04:00|3725.6|3719.6|3725.1|3719.1|3725.6|3719.6|3724.7|3718.7|0
1606982660000|2020-12-03 08:04:20|3725|3719|3724.1|3718.1|3725|3719|3724.1|3718.1|1
1606982670000|2020-12-03 08:04:30|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|3724.6|3718.6|0
1606982680000|2020-12-03 08:04:40|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|4
1606982700000|2020-12-03 08:05:00|3724|3718|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|0
1606982710000|2020-12-03 08:05:10|3724|3718|3723.6|3717.6|3724|3718|3723.6|3717.6|0
1606982720000|2020-12-03 08:05:20|3723.1|3717.1|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|2
1606982730000|2020-12-03 08:05:30|3723.1|3717.1|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|1
1606982740000|2020-12-03 08:05:40|||||||||1
1606982750000|2020-12-03 08:05:50|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1606982760000|2020-12-03 08:06:00|3722.1|3716.1|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|3
1606982770000|2020-12-03 08:06:10|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|13
1606982780000|2020-12-03 08:06:20|||||||||1
1606982790000|2020-12-03 08:06:30|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3722.6|3716.6|6
1606982810000|2020-12-03 08:06:50|||||||||1
1606982820000|2020-12-03 08:07:00|3723.6|3717.6|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|2
1606982830000|2020-12-03 08:07:10|3723|3717|3722.6|3716.6|3723|3717|3722.6|3716.6|1
1606982860000|2020-12-03 08:07:40|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|2
1606982870000|2020-12-03 08:07:50|3722|3716|3722.1|3716.1|3722.1|3716.1|3722|3716|1
1606982890000|2020-12-03 08:08:10|3722|3716|3721.6|3715.6|3722.1|3716.1|3721.6|3715.6|4
1606982910000|2020-12-03 08:08:30|3720.7|3714.7|3720.6|3714.6|3720.7|3714.7|3720.6|3714.6|4
1606982920000|2020-12-03 08:08:40|3721.1|3715.1|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|11
1606982930000|2020-12-03 08:08:50|||||||||3
1606982940000|2020-12-03 08:09:00|||||||||25
1606982960000|2020-12-03 08:09:20|3720.5|3714.5|3719.6|3713.6|3720.5|3714.5|3719.6|3713.6|4
1606982970000|2020-12-03 08:09:30|||||||||2
1606982990000|2020-12-03 08:09:50|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|10
1606983000000|2020-12-03 08:10:00|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1606983010000|2020-12-03 08:10:10|3720.5|3714.5|3720.6|3714.6|3720.6|3714.6|3720.5|3714.5|0
1606983020000|2020-12-03 08:10:20|3721.6|3715.6|3721.1|3715.1|3721.6|3715.6|3721.1|3715.1|4
1606983040000|2020-12-03 08:10:40|3720.6|3714.6|3721.1|3715.1|3721.1|3715.1|3720.6|3714.6|2
1606983050000|2020-12-03 08:10:50|3721.5|3715.5|3720.6|3714.6|3721.6|3715.6|3720.6|3714.6|2
1606983060000|2020-12-03 08:11:00|3721|3715|3721.1|3715.1|3721.1|3715.1|3721|3715|0
1606983080000|2020-12-03 08:11:20|3721|3715|3720.6|3714.6|3721.1|3715.1|3720.6|3714.6|1
1606983090000|2020-12-03 08:11:30|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|3721.1|3715.1|1
1606983100000|2020-12-03 08:11:40|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|0
1606983110000|2020-12-03 08:11:50|3721.1|3715.1|3719.6|3713.6|3721.1|3715.1|3719.6|3713.6|10
1606983120000|2020-12-03 08:12:00|||||||||2
1606983130000|2020-12-03 08:12:10|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|7
1606983140000|2020-12-03 08:12:20|3720|3714|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|0
1606983150000|2020-12-03 08:12:30|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|0
1606983170000|2020-12-03 08:12:50|||||||||16
1606983180000|2020-12-03 08:13:00|||||||||1
1606983190000|2020-12-03 08:13:10|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|0
1606983200000|2020-12-03 08:13:20|3719|3713|3719.6|3713.6|3719.6|3713.6|3718.6|3712.6|6
1606983210000|2020-12-03 08:13:30|3720.5|3714.5|3720.1|3714.1|3720.5|3714.5|3720.1|3714.1|5
1606983240000|2020-12-03 08:14:00|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|0
1606983260000|2020-12-03 08:14:20|3720.5|3714.5|3720.1|3714.1|3720.5|3714.5|3719.6|3713.6|1
1606983270000|2020-12-03 08:14:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|0
1606983290000|2020-12-03 08:14:50|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|3718.6|3712.6|5
1606983300000|2020-12-03 08:15:00|3719.1|3713.1|3719.6|3713.6|3719.6|3713.6|3719.1|3713.1|0
1606983320000|2020-12-03 08:15:20|3720|3714|3720.1|3714.1|3720.1|3714.1|3720|3714|0
1606983330000|2020-12-03 08:15:30|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|2
1606983340000|2020-12-03 08:15:40|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1606983350000|2020-12-03 08:15:50|3720.5|3714.5|3720.6|3714.6|3720.6|3714.6|3720.1|3714.1|0
1606983360000|2020-12-03 08:16:00|3719.6|3713.6|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|5
1606983380000|2020-12-03 08:16:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|8
1606983390000|2020-12-03 08:16:30|3721.9|3715.9|3720.6|3714.6|3721.9|3715.9|3720.6|3714.6|7
1606983420000|2020-12-03 08:17:00|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|10
1606983430000|2020-12-03 08:17:10|3719.6|3713.6|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|0
1606983470000|2020-12-03 08:17:50|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|3720.6|3714.6|1
1606983500000|2020-12-03 08:18:20|||||||||1
1606983520000|2020-12-03 08:18:40|||||||||1
1606983530000|2020-12-03 08:18:50|||||||||2
1606983540000|2020-12-03 08:19:00|||||||||20
1606983570000|2020-12-03 08:19:30|||||||||5
1606983580000|2020-12-03 08:19:40|3720.1|3714.1|3719.6|3713.6|3720.1|3714.1|3719.6|3713.6|7
1606983590000|2020-12-03 08:19:50|3719.7|3713.7|3720.6|3714.6|3720.6|3714.6|3719.7|3713.7|3
1606983600000|2020-12-03 08:20:00|3720.1|3714.1|3720.6|3714.6|3720.6|3714.6|3719.6|3713.6|8
1606983610000|2020-12-03 08:20:10|3720.1|3714.1|3720.6|3714.6|3720.6|3714.6|3720.1|3714.1|0
1606983620000|2020-12-03 08:20:20|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|0
1606983630000|2020-12-03 08:20:30|3720.5|3714.5|3720.6|3714.6|3720.6|3714.6|3720.5|3714.5|0
1606983640000|2020-12-03 08:20:40|3720.5|3714.5|3720.1|3714.1|3720.5|3714.5|3719.6|3713.6|2
1606983650000|2020-12-03 08:20:50|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|3719.6|3713.6|0
1606983670000|2020-12-03 08:21:10|3719.5|3713.5|3718.6|3712.6|3719.5|3713.5|3718.6|3712.6|3
1606983700000|2020-12-03 08:21:40|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|3719.1|3713.1|1
1606983710000|2020-12-03 08:21:50|3719.5|3713.5|3719.1|3713.1|3719.5|3713.5|3719.1|3713.1|0
1606983730000|2020-12-03 08:22:10|3719|3713|3719.1|3713.1|3719.1|3713.1|3719|3713|1
1606983750000|2020-12-03 08:22:30|3719|3713|3719.6|3713.6|3719.6|3713.6|3719|3713|2
1606983770000|2020-12-03 08:22:50|||||||||1
1606983830000|2020-12-03 08:23:50|3719.1|3713.1|3718.6|3712.6|3719.1|3713.1|3718.6|3712.6|1
1606983840000|2020-12-03 08:24:00|3719.6|3713.6|3719.1|3713.1|3719.6|3713.6|3719.1|3713.1|4
1606983850000|2020-12-03 08:24:10|3719|3713|3719.6|3713.6|3719.6|3713.6|3719|3713|1
1606983860000|2020-12-03 08:24:20|3719.5|3713.5|3719.6|3713.6|3719.6|3713.6|3718.6|3712.6|0
1606983870000|2020-12-03 08:24:30|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|3720.1|3714.1|1
1606983900000|2020-12-03 08:25:00|3720.5|3714.5|3720.6|3714.6|3720.6|3714.6|3720.5|3714.5|0
1606983910000|2020-12-03 08:25:10|||||||||7
1606983920000|2020-12-03 08:25:20|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|15
1606983930000|2020-12-03 08:25:30|3721.1|3715.1|3722.6|3716.6|3722.6|3716.6|3721.1|3715.1|3
1606983940000|2020-12-03 08:25:40|3722.5|3716.5|3722.1|3716.1|3722.5|3716.5|3722.1|3716.1|0
1606983950000|2020-12-03 08:25:50|3722.5|3716.5|3722.6|3716.6|3722.6|3716.6|3722.5|3716.5|0
1606983960000|2020-12-03 08:26:00|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|2
1606983970000|2020-12-03 08:26:10|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|6
1606983980000|2020-12-03 08:26:20|3722.1|3716.1|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|2
1606983990000|2020-12-03 08:26:30|3723.1|3717.1|3722.6|3716.6|3723.1|3717.1|3722.6|3716.6|2
1606984010000|2020-12-03 08:26:50|3722.5|3716.5|3721.1|3715.1|3722.5|3716.5|3720.6|3714.6|9
1606984020000|2020-12-03 08:27:00|3720.6|3714.6|3721.6|3715.6|3721.6|3715.6|3720.6|3714.6|5
1606984040000|2020-12-03 08:27:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|1
1606984060000|2020-12-03 08:27:40|||||||||1
1606984080000|2020-12-03 08:28:00|3721.6|3715.6|3722.1|3716.1|3722.1|3716.1|3721.6|3715.6|2
1606984090000|2020-12-03 08:28:10|3721.6|3715.6|3722.6|3716.6|3722.6|3716.6|3721.6|3715.6|1
1606984100000|2020-12-03 08:28:20|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|3722.1|3716.1|2
1606984130000|2020-12-03 08:28:50|3722.5|3716.5|3722.6|3716.6|3722.6|3716.6|3722.5|3716.5|0
1606984150000|2020-12-03 08:29:10|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|3721.6|3715.6|1
1606984170000|2020-12-03 08:29:30|||||||||2
1606984180000|2020-12-03 08:29:40|3722.6|3716.6|3722.6|3716.6|3722.6|3716.6|3722.1|3716.1|1
1606984190000|2020-12-03 08:29:50|3723.1|3717.1|3723.5|3717.5|3723.6|3717.6|3723.1|3717.1|0
1606984200000|2020-12-03 08:30:00|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3723|3717|3
1606984210000|2020-12-03 08:30:10|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|3
1606984230000|2020-12-03 08:30:30|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|0
1606984240000|2020-12-03 08:30:40|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|0
1606984250000|2020-12-03 08:30:50|3723|3717|3722.6|3716.6|3723|3717|3722.6|3716.6|0
1606984260000|2020-12-03 08:31:00|3723.1|3717.1|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|1
1606984280000|2020-12-03 08:31:20|3724|3718|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|0
1606984290000|2020-12-03 08:31:30|3723.1|3717.1|3723.1|3717.1|3723.6|3717.6|3723.1|3717.1|1
1606984300000|2020-12-03 08:31:40|||||||||1
1606984310000|2020-12-03 08:31:50|3723|3717|3722.6|3716.6|3723|3717|3722.6|3716.6|0
1606984320000|2020-12-03 08:32:00|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3723.1|3717.1|3
1606984350000|2020-12-03 08:32:30|3723.5|3717.5|3722.6|3716.6|3723.6|3717.6|3722.6|3716.6|1
1606984380000|2020-12-03 08:33:00|3723|3717|3723.1|3717.1|3723.1|3717.1|3723|3717|2
1606984400000|2020-12-03 08:33:20|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|3723.6|3717.6|0
1606984420000|2020-12-03 08:33:40|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724.1|3718.1|1
1606984430000|2020-12-03 08:33:50|3724.1|3718.1|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|2
1606984450000|2020-12-03 08:34:10|3724.1|3718.1|3723.6|3717.6|3724.1|3718.1|3723.6|3717.6|1
1606984480000|2020-12-03 08:34:40|3723.5|3717.5|3723.1|3717.1|3723.5|3717.5|3723.1|3717.1|1
1606984500000|2020-12-03 08:35:00|3723.5|3717.5|3723.6|3717.6|3723.6|3717.6|3723.1|3717.1|0
1606984510000|2020-12-03 08:35:10|3724.1|3718.1|3724.6|3718.6|3724.6|3718.6|3724.1|3718.1|1
1606984530000|2020-12-03 08:35:30|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|3724.1|3718.1|1
1606984560000|2020-12-03 08:36:00|3723.6|3717.6|3724.1|3718.1|3724.1|3718.1|3723.6|3717.6|0
1606984590000|2020-12-03 08:36:30|3723.6|3717.6|3724.6|3718.6|3724.6|3718.6|3723.6|3717.6|4
1606984640000|2020-12-03 08:37:20|3724.7|3718.7|3727.1|3721.1|3727.1|3721.1|3724.7|3718.7|8
1606984650000|2020-12-03 08:37:30|3727.6|3721.6|3727.1|3721.1|3727.6|3721.6|3727.1|3721.1|1
1606984660000|2020-12-03 08:37:40|3727.5|3721.5|3727.6|3721.6|3727.6|3721.6|3727.5|3721.5|0
1606984670000|2020-12-03 08:37:50|3727.5|3721.5|3727.6|3721.6|3727.6|3721.6|3727.1|3721.1|0
1606984680000|2020-12-03 08:38:00|||||||||5
1606984690000|2020-12-03 08:38:10|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|3727.1|3721.1|2
1606984700000|2020-12-03 08:38:20|3728.1|3722.1|3728.6|3722.6|3728.6|3722.6|3727.6|3721.6|5
1606984710000|2020-12-03 08:38:30|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|3728.1|3722.1|2
1606984720000|2020-12-03 08:38:40|3728.5|3722.5|3728.6|3722.6|3728.6|3722.6|3728.5|3722.5|1
1606984730000|2020-12-03 08:38:50|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|3729.1|3723.1|6
1606984740000|2020-12-03 08:39:00|3728.6|3722.6|3728.1|3722.1|3728.6|3722.6|3727.6|3721.6|21
1606984750000|2020-12-03 08:39:10|3728.2|3722.2|3729.6|3723.6|3729.6|3723.6|3728.2|3722.2|4
1606984770000|2020-12-03 08:39:30|3730.1|3724.1|3730.6|3724.6|3730.6|3724.6|3730.1|3724.1|18
1606984780000|2020-12-03 08:39:40|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|3731.6|3725.6|6
1606984790000|2020-12-03 08:39:50|3732.5|3726.5|3733.6|3727.6|3733.6|3727.6|3732.1|3726.1|37
1606984800000|2020-12-03 08:40:00|3734.1|3728.1|3736.1|3730.1|3736.5|3730.5|3733.6|3727.6|26
1606984810000|2020-12-03 08:40:10|3737.6|3731.6|3736.1|3730.1|3737.6|3731.6|3735.6|3729.6|57
1606984820000|2020-12-03 08:40:20|3736.6|3730.6|3737.1|3731.1|3737.1|3731.1|3736.5|3730.5|52
1606984830000|2020-12-03 08:40:30|3737|3731|3737.6|3731.6|3739.6|3733.6|3736.6|3730.6|66
1606984840000|2020-12-03 08:40:40|3736.6|3730.6|3738.6|3732.6|3738.6|3732.6|3736.6|3730.6|12
1606984850000|2020-12-03 08:40:50|3739.1|3733.1|3739.6|3733.6|3739.6|3733.6|3738.6|3732.6|12
1606984860000|2020-12-03 08:41:00|3739.1|3733.1|3740.1|3734.1|3740.1|3734.1|3739.1|3733.1|93
1606984870000|2020-12-03 08:41:10|3740.5|3734.5|3740.1|3734.1|3740.6|3734.6|3739.5|3733.5|15
1606984880000|2020-12-03 08:41:20|3740.5|3734.5|3740.6|3734.6|3740.6|3734.6|3740.5|3734.5|0
1606984890000|2020-12-03 08:41:30|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|3742.6|3736.6|42
1606984900000|2020-12-03 08:41:40|3742.5|3736.5|3742.1|3736.1|3742.5|3736.5|3741.6|3735.6|15
1606984910000|2020-12-03 08:41:50|3741.1|3735.1|3742.1|3736.1|3742.1|3736.1|3740.6|3734.6|4
1606984920000|2020-12-03 08:42:00|3742.5|3736.5|3742.1|3736.1|3742.6|3736.6|3741.6|3735.6|8
1606984930000|2020-12-03 08:42:10|3742.5|3736.5|3743.1|3737.1|3743.6|3737.6|3742.5|3736.5|10
1606984940000|2020-12-03 08:42:20|3743.6|3737.6|3744.6|3738.6|3745.6|3739.6|3743.1|3737.1|57
1606984950000|2020-12-03 08:42:30|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|3743.6|3737.6|2
1606984960000|2020-12-03 08:42:40|3743.1|3737.1|3746.1|3740.1|3746.1|3740.1|3743.1|3737.1|22
1606984970000|2020-12-03 08:42:50|3745.9|3739.9|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|11
1606984980000|2020-12-03 08:43:00|3746.5|3740.5|3748.1|3742.1|3748.1|3742.1|3746.5|3740.5|18
1606984990000|2020-12-03 08:43:10|3747.6|3741.6|3749.1|3743.1|3749.1|3743.1|3747.6|3741.6|21
1606985000000|2020-12-03 08:43:20|3749.5|3743.5|3749.1|3743.1|3749.6|3743.6|3748.6|3742.6|13
1606985010000|2020-12-03 08:43:30|3750.1|3744.1|3750.6|3744.6|3750.6|3744.6|3749.6|3743.6|58
1606985020000|2020-12-03 08:43:40|||||||||21
1606985030000|2020-12-03 08:43:50|||||||||11
1606985040000|2020-12-03 08:44:00|||||||||8
1606985050000|2020-12-03 08:44:10|3751.1|3745.1|3752.6|3746.6|3752.6|3746.6|3751.1|3745.1|65
1606985060000|2020-12-03 08:44:20|||||||||6
1606985070000|2020-12-03 08:44:30|||||||||17
1606985080000|2020-12-03 08:44:40|3754.6|3748.6|3756.6|3750.6|3756.6|3750.6|3754.6|3748.6|62
1606985090000|2020-12-03 08:44:50|||||||||8
1606985100000|2020-12-03 08:45:00|3754.6|3748.6|3756.1|3750.1|3756.1|3750.1|3754.6|3748.6|21
1606985110000|2020-12-03 08:45:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|18
1606985120000|2020-12-03 08:45:20|3756.1|3750.1|3754.1|3748.1|3756.1|3750.1|3754.1|3748.1|22
1606985130000|2020-12-03 08:45:30|3755.1|3749.1|3754.6|3748.6|3756.6|3750.6|3754.6|3748.6|56
1606985140000|2020-12-03 08:45:40|3754.1|3748.1|3755.1|3749.1|3755.1|3749.1|3754.1|3748.1|7
1606985150000|2020-12-03 08:45:50|3755.5|3749.5|3759.6|3753.6|3759.6|3753.6|3755.1|3749.1|38
1606985160000|2020-12-03 08:46:00|3759.7|3753.7|3763.6|3757.6|3763.6|3757.6|3759.7|3753.7|66
1606985170000|2020-12-03 08:46:10|3763.4|3757.4|3764.6|3758.6|3765.6|3759.6|3762.6|3756.6|37
1606985180000|2020-12-03 08:46:20|3765.1|3759.1|3766.6|3760.6|3766.6|3760.6|3765.1|3759.1|32
1606985190000|2020-12-03 08:46:30|3767.6|3761.6|3769.6|3763.6|3769.6|3763.6|3767.6|3761.6|48
1606985200000|2020-12-03 08:46:40|3771.6|3765.6|3775.6|3769.6|3775.6|3769.6|3771.6|3765.6|137
1606985210000|2020-12-03 08:46:50|3775.5|3769.5|3775.6|3769.6|3776.6|3770.6|3773.6|3767.6|33
1606985220000|2020-12-03 08:47:00|3775.5|3769.5|3779.6|3773.6|3779.6|3773.6|3775.5|3769.5|37
1606985230000|2020-12-03 08:47:10|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3777.1|3771.1|25
1606985240000|2020-12-03 08:47:20|3778.6|3772.6|3771.6|3765.6|3778.6|3772.6|3771.6|3765.6|42
1606985250000|2020-12-03 08:47:30|3771.1|3765.1|3773.6|3767.6|3774.1|3768.1|3770.6|3764.6|17
1606985260000|2020-12-03 08:47:40|3773.1|3767.1|3776.6|3770.6|3776.6|3770.6|3773.1|3767.1|35
1606985270000|2020-12-03 08:47:50|3777|3771|3781.1|3775.1|3781.1|3775.1|3776.6|3770.6|23
1606985280000|2020-12-03 08:48:00|3780.6|3774.6|3782.6|3776.6|3782.6|3776.6|3780.6|3774.6|30
1606985290000|2020-12-03 08:48:10|3782.1|3776.1|3780.6|3774.6|3782.1|3776.1|3780.6|3774.6|16
1606985300000|2020-12-03 08:48:20|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3777.6|3771.6|23
1606985310000|2020-12-03 08:48:30|3779.6|3773.6|3784.6|3778.6|3785.6|3779.6|3779.6|3773.6|27
1606985320000|2020-12-03 08:48:40|||||||||15
1606985330000|2020-12-03 08:48:50|3780.1|3774.1|3779.6|3773.6|3780.1|3774.1|3779.6|3773.6|11
1606985340000|2020-12-03 08:49:00|3780.6|3774.6|3778.6|3772.6|3780.6|3774.6|3778.4|3772.4|22
1606985350000|2020-12-03 08:49:10|3778.5|3772.5|3777.6|3771.6|3778.5|3772.5|3777.1|3771.1|5
1606985360000|2020-12-03 08:49:20|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|2
1606985370000|2020-12-03 08:49:30|3776.9|3770.9|3774.1|3768.1|3776.9|3770.9|3774|3768|3
1606985380000|2020-12-03 08:49:40|3774.5|3768.5|3773.6|3767.6|3774.6|3768.6|3773.6|3767.6|7
1606985390000|2020-12-03 08:49:50|3774.6|3768.6|3773.6|3767.6|3774.6|3768.6|3772.8|3766.8|49
1606985400000|2020-12-03 08:50:00|3774.1|3768.1|3774.1|3768.1|3776.1|3770.1|3773.6|3767.6|19
1606985410000|2020-12-03 08:50:10|3774.5|3768.5|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|2
1606985420000|2020-12-03 08:50:20|3774.5|3768.5|3774.6|3768.6|3775.6|3769.6|3774.5|3768.5|1
1606985430000|2020-12-03 08:50:30|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.4|3769.4|8
1606985440000|2020-12-03 08:50:40|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|8
1606985450000|2020-12-03 08:50:50|3775.6|3769.6|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|13
1606985460000|2020-12-03 08:51:00|3775.5|3769.5|3773.6|3767.6|3775.5|3769.5|3773.1|3767.1|23
1606985470000|2020-12-03 08:51:10|3774.1|3768.1|3773.1|3767.1|3775.1|3769.1|3773|3767|12
1606985480000|2020-12-03 08:51:20|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3771.6|3765.6|35
1606985490000|2020-12-03 08:51:30|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3772|3766|5
1606985500000|2020-12-03 08:51:40|3772|3766|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|2
1606985510000|2020-12-03 08:51:50|3770.6|3764.6|3769.6|3763.6|3771.1|3765.1|3769.6|3763.6|12
1606985520000|2020-12-03 08:52:00|3770.6|3764.6|3769.6|3763.6|3770.6|3764.6|3769.6|3763.6|11
1606985530000|2020-12-03 08:52:10|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3769.1|3763.1|14
1606985540000|2020-12-03 08:52:20|3770.5|3764.5|3771.1|3765.1|3771.6|3765.6|3770.5|3764.5|12
1606985550000|2020-12-03 08:52:30|3771.6|3765.6|3772.1|3766.1|3773.5|3767.5|3771.6|3765.6|13
1606985560000|2020-12-03 08:52:40|3772|3766|3770.1|3764.1|3772|3766|3769.6|3763.6|4
1606985570000|2020-12-03 08:52:50|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3
1606985580000|2020-12-03 08:53:00|3771.4|3765.4|3771.6|3765.6|3771.6|3765.6|3770.6|3764.6|12
1606985590000|2020-12-03 08:53:10|||||||||1
1606985600000|2020-12-03 08:53:20|||||||||1
1606985610000|2020-12-03 08:53:30|3772.1|3766.1|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|5
1606985620000|2020-12-03 08:53:40|3772|3766|3770.1|3764.1|3772|3766|3769.6|3763.6|3
1606985630000|2020-12-03 08:53:50|3770|3764|3767.6|3761.6|3770|3764|3767.1|3761.1|17
1606985640000|2020-12-03 08:54:00|3768.4|3762.4|3768.1|3762.1|3768.6|3762.6|3767.6|3761.6|17
1606985650000|2020-12-03 08:54:10|3768.5|3762.5|3768.1|3762.1|3769.1|3763.1|3768|3762|4
1606985670000|2020-12-03 08:54:30|3768|3762|3769.6|3763.6|3769.6|3763.6|3768|3762|10
1606985680000|2020-12-03 08:54:40|3769.1|3763.1|3767.6|3761.6|3769.1|3763.1|3767.6|3761.6|16
1606985690000|2020-12-03 08:54:50|||||||||11
1606985700000|2020-12-03 08:55:00|||||||||1
1606985720000|2020-12-03 08:55:20|3767.1|3761.1|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|9
1606985730000|2020-12-03 08:55:30|3767.1|3761.1|3765.6|3759.6|3767.1|3761.1|3765.6|3759.6|7
1606985740000|2020-12-03 08:55:40|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|6
1606985750000|2020-12-03 08:55:50|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|4
1606985760000|2020-12-03 08:56:00|3766.1|3760.1|3765.6|3759.6|3766.1|3760.1|3765.6|3759.6|3
1606985770000|2020-12-03 08:56:10|3766.1|3760.1|3765.1|3759.1|3766.1|3760.1|3765.1|3759.1|6
1606985780000|2020-12-03 08:56:20|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|2
1606985790000|2020-12-03 08:56:30|3766.6|3760.6|3765.1|3759.1|3766.6|3760.6|3765.1|3759.1|7
1606985800000|2020-12-03 08:56:40|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|3765.6|3759.6|0
1606985810000|2020-12-03 08:56:50|3765.4|3759.4|3764.6|3758.6|3765.6|3759.6|3764.6|3758.6|36
1606985820000|2020-12-03 08:57:00|3764.5|3758.5|3762.6|3756.6|3764.5|3758.5|3762.6|3756.6|3
1606985830000|2020-12-03 08:57:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|6
1606985840000|2020-12-03 08:57:20|3765.1|3759.1|3765.6|3759.6|3765.6|3759.6|3764.6|3758.6|2
1606985850000|2020-12-03 08:57:30|3765.1|3759.1|3764.1|3758.1|3765.1|3759.1|3763.6|3757.6|37
1606985860000|2020-12-03 08:57:40|3764|3758|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|8
1606985870000|2020-12-03 08:57:50|3765.6|3759.6|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|8
1606985880000|2020-12-03 08:58:00|3764.6|3758.6|3765.1|3759.1|3765.6|3759.6|3764.6|3758.6|3
1606985890000|2020-12-03 08:58:10|3765.5|3759.5|3766.6|3760.6|3766.6|3760.6|3765.5|3759.5|2
1606985900000|2020-12-03 08:58:20|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|3
1606985910000|2020-12-03 08:58:30|3767.5|3761.5|3766.6|3760.6|3767.5|3761.5|3766.6|3760.6|8
1606985920000|2020-12-03 08:58:40|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|3
1606985930000|2020-12-03 08:58:50|3768.5|3762.5|3768.1|3762.1|3768.6|3762.6|3768.1|3762.1|0
1606985940000|2020-12-03 08:59:00|3769.6|3763.6|3768.1|3762.1|3769.6|3763.6|3768.1|3762.1|35
1606985950000|2020-12-03 08:59:10|3768|3762|3766.6|3760.6|3768|3762|3766.6|3760.6|3
1606985960000|2020-12-03 08:59:20|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|8
1606985970000|2020-12-03 08:59:30|3768.5|3762.5|3769.6|3763.6|3769.6|3763.6|3768.5|3762.5|12
1606985980000|2020-12-03 08:59:40|3769.1|3763.1|3767.1|3761.1|3769.1|3763.1|3767.1|3761.1|4
1606985990000|2020-12-03 08:59:50|3767|3761|3765.6|3759.6|3767|3761|3765.6|3759.6|9
1606986000000|2020-12-03 09:00:00|3765.1|3759.1|3765.6|3759.6|3765.6|3759.6|3765|3759|4
1606986010000|2020-12-03 09:00:10|3764.1|3758.1|3764.1|3758.1|3764.6|3758.6|3763.6|3757.6|9
1606986020000|2020-12-03 09:00:20|3764.5|3758.5|3764.6|3758.6|3764.6|3758.6|3764.5|3758.5|0
1606986030000|2020-12-03 09:00:30|3765.6|3759.6|3766.1|3760.1|3766.6|3760.6|3765.6|3759.6|11
1606986040000|2020-12-03 09:00:40|3766|3760|3766.6|3760.6|3766.6|3760.6|3765.6|3759.6|0
1606986050000|2020-12-03 09:00:50|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3
1606986060000|2020-12-03 09:01:00|3765.5|3759.5|3765.6|3759.6|3766.6|3760.6|3765.5|3759.5|15
1606986070000|2020-12-03 09:01:10|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|0
1606986090000|2020-12-03 09:01:30|||||||||1
1606986100000|2020-12-03 09:01:40|3765|3759|3764.6|3758.6|3765|3759|3764.6|3758.6|0
1606986110000|2020-12-03 09:01:50|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|0
1606986120000|2020-12-03 09:02:00|3764.6|3758.6|3763.6|3757.6|3764.6|3758.6|3763.6|3757.6|0
1606986130000|2020-12-03 09:02:10|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|5
1606986140000|2020-12-03 09:02:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1606986150000|2020-12-03 09:02:30|3764.6|3758.6|3766.1|3760.1|3767.6|3761.6|3764.6|3758.6|29
1606986160000|2020-12-03 09:02:40|3766|3760|3764.1|3758.1|3766|3760|3764.1|3758.1|1
1606986170000|2020-12-03 09:02:50|||||||||4
1606986180000|2020-12-03 09:03:00|3764|3758|3762.6|3756.6|3764|3758|3762.6|3756.6|4
1606986190000|2020-12-03 09:03:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|6
1606986200000|2020-12-03 09:03:20|3763|3757|3762.6|3756.6|3763|3757|3762.6|3756.6|2
1606986210000|2020-12-03 09:03:30|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|1
1606986220000|2020-12-03 09:03:40|3763.1|3757.1|3760.1|3754.1|3763.1|3757.1|3759.6|3753.6|33
1606986230000|2020-12-03 09:03:50|3760|3754|3759.1|3753.1|3760|3754|3758.6|3752.6|10
1606986240000|2020-12-03 09:04:00|3759.5|3753.5|3758.6|3752.6|3759.6|3753.6|3758.6|3752.6|4
1606986250000|2020-12-03 09:04:10|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.1|3751.1|15
1606986260000|2020-12-03 09:04:20|3757.1|3751.1|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|5
1606986270000|2020-12-03 09:04:30|3757.6|3751.6|3758.6|3752.6|3759.6|3753.6|3757.6|3751.6|5
1606986280000|2020-12-03 09:04:40|||||||||1
1606986290000|2020-12-03 09:04:50|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|3
1606986300000|2020-12-03 09:05:00|3759|3753|3759.6|3753.6|3759.6|3753.6|3759|3753|1
1606986310000|2020-12-03 09:05:10|3760|3754|3760.1|3754.1|3761.5|3755.5|3760|3754|9
1606986320000|2020-12-03 09:05:20|3760.6|3754.6|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|5
1606986330000|2020-12-03 09:05:30|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1606986340000|2020-12-03 09:05:40|3760|3754|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|5
1606986350000|2020-12-03 09:05:50|3759.6|3753.6|3761.6|3755.6|3761.6|3755.6|3759.6|3753.6|10
1606986360000|2020-12-03 09:06:00|3761.5|3755.5|3761.1|3755.1|3761.5|3755.5|3761.1|3755.1|3
1606986400000|2020-12-03 09:06:40|||||||||1
1606986410000|2020-12-03 09:06:50|3761.5|3755.5|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|4
1606986420000|2020-12-03 09:07:00|3762.1|3756.1|3763.1|3757.1|3763.6|3757.6|3762.1|3756.1|5
1606986430000|2020-12-03 09:07:10|3763|3757|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|0
1606986440000|2020-12-03 09:07:20|3763.5|3757.5|3763.6|3757.6|3763.6|3757.6|3763.5|3757.5|0
1606986450000|2020-12-03 09:07:30|3764.1|3758.1|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|3
1606986460000|2020-12-03 09:07:40|3765.3|3759.3|3764.6|3758.6|3765.3|3759.3|3764.6|3758.6|49
1606986470000|2020-12-03 09:07:50|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|2
1606986480000|2020-12-03 09:08:00|3765.5|3759.5|3763.6|3757.6|3765.5|3759.5|3763.6|3757.6|5
1606986490000|2020-12-03 09:08:10|3763.1|3757.1|3763.1|3757.1|3763.5|3757.5|3762.6|3756.6|0
1606986500000|2020-12-03 09:08:20|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1606986520000|2020-12-03 09:08:40|3763.6|3757.6|3765.1|3759.1|3765.1|3759.1|3763.6|3757.6|2
1606986530000|2020-12-03 09:08:50|3765|3759|3764.1|3758.1|3765|3759|3764.1|3758.1|0
1606986540000|2020-12-03 09:09:00|3764|3758|3763.1|3757.1|3764|3758|3763.1|3757.1|0
1606986550000|2020-12-03 09:09:10|3763.5|3757.5|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|2
1606986570000|2020-12-03 09:09:30|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|1
1606986580000|2020-12-03 09:09:40|3762.6|3756.6|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|0
1606986600000|2020-12-03 09:10:00|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|6
1606986610000|2020-12-03 09:10:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|6
1606986650000|2020-12-03 09:10:50|3762.5|3756.5|3762.1|3756.1|3762.5|3756.5|3762.1|3756.1|1
1606986670000|2020-12-03 09:11:10|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3760.6|3754.6|12
1606986680000|2020-12-03 09:11:20|3761.5|3755.5|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|0
1606986690000|2020-12-03 09:11:30|3761|3755|3759.6|3753.6|3761|3755|3759.6|3753.6|1
1606986700000|2020-12-03 09:11:40|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3758.6|3752.6|10
1606986710000|2020-12-03 09:11:50|3759.5|3753.5|3760.1|3754.1|3760.1|3754.1|3759.5|3753.5|0
1606986730000|2020-12-03 09:12:10|3760|3754|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|1
1606986740000|2020-12-03 09:12:20|3760.1|3754.1|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|3
1606986750000|2020-12-03 09:12:30|3760|3754|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|0
1606986760000|2020-12-03 09:12:40|||||||||1
1606986780000|2020-12-03 09:13:00|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1606986790000|2020-12-03 09:13:10|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|1
1606986820000|2020-12-03 09:13:40|3759.5|3753.5|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|0
1606986830000|2020-12-03 09:13:50|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|12
1606986840000|2020-12-03 09:14:00|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1606986850000|2020-12-03 09:14:10|3758|3752|3756.6|3750.6|3758|3752|3756.6|3750.6|44
1606986860000|2020-12-03 09:14:20|3757|3751|3757.1|3751.1|3757.1|3751.1|3757|3751|1
1606986870000|2020-12-03 09:14:30|3756.6|3750.6|3756.5|3750.5|3756.6|3750.6|3756.5|3750.5|1
1606986880000|2020-12-03 09:14:40|3755.5|3749.5|3751.5|3745.5|3755.5|3749.5|3750.5|3744.5|69
1606986890000|2020-12-03 09:14:50|3752|3746|3752|3746|3752|3746|3751|3745|13
1606986900000|2020-12-03 09:15:00|3752.5|3746.5|3752|3746|3752.5|3746.5|3751.5|3745.5|2
1606986910000|2020-12-03 09:15:10|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|1
1606986920000|2020-12-03 09:15:20|3751.6|3745.6|3753.5|3747.5|3753.5|3747.5|3751.6|3745.6|26
1606986930000|2020-12-03 09:15:30|3754.4|3748.4|3754|3748|3754.4|3748.4|3754|3748|7
1606986940000|2020-12-03 09:15:40|3754.1|3748.1|3754|3748|3755|3749|3753.5|3747.5|4
1606986950000|2020-12-03 09:15:50|3754.1|3748.1|3755|3749|3755|3749|3754.1|3748.1|1
1606986960000|2020-12-03 09:16:00|3754.5|3748.5|3754.5|3748.5|3755|3749|3754.5|3748.5|3
1606986970000|2020-12-03 09:16:10|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|1
1606986980000|2020-12-03 09:16:20|3754.6|3748.6|3755|3749|3755|3749|3754.6|3748.6|1
1606986990000|2020-12-03 09:16:30|3755.5|3749.5|3756|3750|3756|3750|3755.5|3749.5|1
1606987000000|2020-12-03 09:16:40|3756.1|3750.1|3756.5|3750.5|3757|3751|3756.1|3750.1|1
1606987010000|2020-12-03 09:16:50|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3
1606987020000|2020-12-03 09:17:00|3755|3749|3755|3749|3755|3749|3754.5|3748.5|2
1606987030000|2020-12-03 09:17:10|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1606987040000|2020-12-03 09:17:20|3756|3750|3756|3750|3756|3750|3756|3750|0
1606987060000|2020-12-03 09:17:40|3755|3749|3755|3749|3755|3749|3755|3749|3
1606987070000|2020-12-03 09:17:50|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|0
1606987080000|2020-12-03 09:18:00|3754.6|3748.6|3754.5|3748.5|3754.6|3748.6|3754.5|3748.5|0
1606987090000|2020-12-03 09:18:10|3754|3748|3754|3748|3754|3748|3754|3748|1
1606987100000|2020-12-03 09:18:20|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|0
1606987120000|2020-12-03 09:18:40|3754.6|3748.6|3755|3749|3755.5|3749.5|3754.6|3748.6|2
1606987130000|2020-12-03 09:18:50|3755.1|3749.1|3756|3750|3756.5|3750.5|3755.1|3749.1|2
1606987140000|2020-12-03 09:19:00|3755.6|3749.6|3756.5|3750.5|3756.5|3750.5|3755.5|3749.5|3
1606987160000|2020-12-03 09:19:20|3756|3750|3756|3750|3756|3750|3756|3750|0
1606987170000|2020-12-03 09:19:30|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1606987200000|2020-12-03 09:20:00|3754.5|3748.5|3753|3747|3755|3749|3753|3747|7
1606987210000|2020-12-03 09:20:10|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1606987220000|2020-12-03 09:20:20|3752.6|3746.6|3752.5|3746.5|3753|3747|3752.5|3746.5|2
1606987230000|2020-12-03 09:20:30|3752.6|3746.6|3753|3747|3753|3747|3752.5|3746.5|3
1606987240000|2020-12-03 09:20:40|3753.5|3747.5|3752.5|3746.5|3753.5|3747.5|3752.5|3746.5|1
1606987250000|2020-12-03 09:20:50|3751.5|3745.5|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|8
1606987260000|2020-12-03 09:21:00|3753|3747|3754.5|3748.5|3754.5|3748.5|3753|3747|5
1606987270000|2020-12-03 09:21:10|3755|3749|3755|3749|3755.1|3749.1|3755|3749|2
1606987280000|2020-12-03 09:21:20|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|3
1606987290000|2020-12-03 09:21:30|3754.6|3748.6|3755|3749|3755.5|3749.5|3754.6|3748.6|10
1606987300000|2020-12-03 09:21:40|3754.6|3748.6|3755|3749|3755.1|3749.1|3754.5|3748.5|1
1606987310000|2020-12-03 09:21:50|3754.5|3748.5|3755.5|3749.5|3755.5|3749.5|3754.5|3748.5|6
1606987320000|2020-12-03 09:22:00|||||||||7
1606987330000|2020-12-03 09:22:10|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|17
1606987340000|2020-12-03 09:22:20|3757|3751|3757.5|3751.5|3757.5|3751.5|3757|3751|0
1606987350000|2020-12-03 09:22:30|3757.6|3751.6|3758.5|3752.5|3758.5|3752.5|3757.6|3751.6|7
1606987360000|2020-12-03 09:22:40|3759|3753|3759|3753|3759.5|3753.5|3759|3753|3
1606987370000|2020-12-03 09:22:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3758.5|3752.5|2
1606987380000|2020-12-03 09:23:00|3759|3753|3758.5|3752.5|3759.5|3753.5|3758.5|3752.5|6
1606987390000|2020-12-03 09:23:10|||||||||1
1606987410000|2020-12-03 09:23:30|3758.4|3752.4|3757.5|3751.5|3758.4|3752.4|3757.5|3751.5|12
1606987420000|2020-12-03 09:23:40|3758|3752|3759|3753|3759|3753|3757.5|3751.5|5
1606987430000|2020-12-03 09:23:50|3758.6|3752.6|3758.5|3752.5|3758.6|3752.6|3758.5|3752.5|0
1606987440000|2020-12-03 09:24:00|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|2
1606987470000|2020-12-03 09:24:30|3756.7|3750.7|3756.5|3750.5|3756.7|3750.7|3756|3750|19
1606987480000|2020-12-03 09:24:40|3757|3751|3757|3751|3757|3751|3757|3751|1
1606987490000|2020-12-03 09:24:50|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|0
1606987500000|2020-12-03 09:25:00|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1606987510000|2020-12-03 09:25:10|3757.7|3751.7|3759|3753|3759|3753|3757.7|3751.7|2
1606987550000|2020-12-03 09:25:50|3758.6|3752.6|3759|3753|3759.5|3753.5|3758.5|3752.5|3
1606987560000|2020-12-03 09:26:00|3758.5|3752.5|3759|3753|3759|3753|3758.5|3752.5|1
1606987570000|2020-12-03 09:26:10|3759.5|3753.5|3761.5|3755.5|3763|3757|3759.5|3753.5|30
1606987590000|2020-12-03 09:26:30|||||||||2
1606987600000|2020-12-03 09:26:40|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|3
1606987610000|2020-12-03 09:26:50|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3759|3753|36
1606987620000|2020-12-03 09:27:00|3761|3755|3762|3756|3762|3756|3760.5|3754.5|13
1606987630000|2020-12-03 09:27:10|3762.1|3756.1|3762.5|3756.5|3762.5|3756.5|3762.1|3756.1|5
1606987640000|2020-12-03 09:27:20|3762|3756|3762|3756|3762|3756|3762|3756|1
1606987650000|2020-12-03 09:27:30|3762.1|3756.1|3763.5|3757.5|3763.5|3757.5|3762.1|3756.1|1
1606987670000|2020-12-03 09:27:50|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|2
1606987690000|2020-12-03 09:28:10|3763.5|3757.5|3765|3759|3765|3759|3763.5|3757.5|6
1606987700000|2020-12-03 09:28:20|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|2
1606987720000|2020-12-03 09:28:40|3765|3759|3765|3759|3765.5|3759.5|3765|3759|1
1606987740000|2020-12-03 09:29:00|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|0
1606987770000|2020-12-03 09:29:30|3764|3758|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|5
1606987780000|2020-12-03 09:29:40|3764|3758|3763.5|3757.5|3764.1|3758.1|3763.5|3757.5|2
1606987800000|2020-12-03 09:30:00|3762.5|3756.5|3762.5|3756.5|3763|3757|3762.5|3756.5|20
1606987810000|2020-12-03 09:30:10|3763|3757|3763.5|3757.5|3763.5|3757.5|3762.5|3756.5|7
1606987820000|2020-12-03 09:30:20|3764|3758|3764.5|3758.5|3764.5|3758.5|3763.5|3757.5|1
1606987830000|2020-12-03 09:30:30|3763.5|3757.5|3763|3757|3764.1|3758.1|3763|3757|8
1606987840000|2020-12-03 09:30:40|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|0
1606987850000|2020-12-03 09:30:50|3762.6|3756.6|3762.5|3756.5|3762.6|3756.6|3762.5|3756.5|0
1606987860000|2020-12-03 09:31:00|3761.5|3755.5|3762.5|3756.5|3762.5|3756.5|3760.6|3754.6|20
1606987880000|2020-12-03 09:31:20|3762|3756|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|24
1606987890000|2020-12-03 09:31:30|3761.4|3755.4|3763|3757|3763|3757|3761|3755|17
1606987900000|2020-12-03 09:31:40|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|0
1606987910000|2020-12-03 09:31:50|3762.5|3756.5|3763|3757|3763.1|3757.1|3762.5|3756.5|9
1606987920000|2020-12-03 09:32:00|3762.5|3756.5|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|4
1606987950000|2020-12-03 09:32:30|3760.5|3754.5|3763.5|3757.5|3763.5|3757.5|3760|3754|40
1606987960000|2020-12-03 09:32:40|3763|3757|3762|3756|3763|3757|3762|3756|4
1606987970000|2020-12-03 09:32:50|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|0
1606987980000|2020-12-03 09:33:00|3760.5|3754.5|3761|3755|3761.5|3755.5|3760|3754|42
1606987990000|2020-12-03 09:33:10|3760.5|3754.5|3760|3754|3760.5|3754.5|3759.5|3753.5|5
1606988000000|2020-12-03 09:33:20|3760.5|3754.5|3759.5|3753.5|3760.5|3754.5|3759.5|3753.5|3
1606988010000|2020-12-03 09:33:30|3759|3753|3758.5|3752.5|3759|3753|3758.5|3752.5|8
1606988020000|2020-12-03 09:33:40|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|1
1606988030000|2020-12-03 09:33:50|3757.6|3751.6|3757.5|3751.5|3758.5|3752.5|3757.5|3751.5|11
1606988040000|2020-12-03 09:34:00|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|8
1606988060000|2020-12-03 09:34:20|3756|3750|3756|3750|3756|3750|3756|3750|41
1606988070000|2020-12-03 09:34:30|3756.5|3750.5|3757.5|3751.5|3758.5|3752.5|3756.5|3750.5|8
1606988080000|2020-12-03 09:34:40|3758.5|3752.5|3758.5|3752.5|3759|3753|3758.5|3752.5|9
1606988090000|2020-12-03 09:34:50|3758|3752|3758|3752|3758|3752|3758|3752|8
1606988100000|2020-12-03 09:35:00|3757.6|3751.6|3758|3752|3758.5|3752.5|3756.5|3750.5|5
1606988110000|2020-12-03 09:35:10|3758.5|3752.5|3758.5|3752.5|3759|3753|3758|3752|2
1606988120000|2020-12-03 09:35:20|3759|3753|3759.5|3753.5|3759.5|3753.5|3758.5|3752.5|3
1606988130000|2020-12-03 09:35:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1606988140000|2020-12-03 09:35:40|3759.5|3753.5|3758.5|3752.5|3759.5|3753.5|3758.5|3752.5|10
1606988150000|2020-12-03 09:35:50|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|4
1606988160000|2020-12-03 09:36:00|3757.6|3751.6|3757|3751|3758|3752|3757|3751|9
1606988170000|2020-12-03 09:36:10|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757|3751|4
1606988180000|2020-12-03 09:36:20|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|2
1606988190000|2020-12-03 09:36:30|3757.5|3751.5|3756.5|3750.5|3757.5|3751.5|3756.5|3750.5|6
1606988200000|2020-12-03 09:36:40|3756|3750|3756|3750|3756.5|3750.5|3756|3750|6
1606988210000|2020-12-03 09:36:50|3756.1|3750.1|3756.5|3750.5|3756.5|3750.5|3755.5|3749.5|4
1606988220000|2020-12-03 09:37:00|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3
1606988240000|2020-12-03 09:37:20|||||||||3
1606988250000|2020-12-03 09:37:30|3755|3749|3755|3749|3755|3749|3755|3749|4
1606988260000|2020-12-03 09:37:40|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|9
1606988270000|2020-12-03 09:37:50|3754.6|3748.6|3754|3748|3754.6|3748.6|3754|3748|4
1606988280000|2020-12-03 09:38:00|3753.5|3747.5|3754|3748|3754.5|3748.5|3753.5|3747.5|5
1606988290000|2020-12-03 09:38:10|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1606988300000|2020-12-03 09:38:20|3752.5|3746.5|3753|3747|3753|3747|3752.5|3746.5|3
1606988310000|2020-12-03 09:38:30|3752.6|3746.6|3752.5|3746.5|3753|3747|3752.5|3746.5|4
1606988320000|2020-12-03 09:38:40|3752.6|3746.6|3752.5|3746.5|3753|3747|3752.5|3746.5|1
1606988330000|2020-12-03 09:38:50|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|2
1606988340000|2020-12-03 09:39:00|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|5
1606988350000|2020-12-03 09:39:10|3752|3746|3752|3746|3752.5|3746.5|3751.5|3745.5|30
1606988360000|2020-12-03 09:39:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1606988370000|2020-12-03 09:39:30|3752.6|3746.6|3752.5|3746.5|3752.6|3746.6|3752.5|3746.5|0
1606988380000|2020-12-03 09:39:40|3753|3747|3753|3747|3753|3747|3753|3747|0
1606988390000|2020-12-03 09:39:50|3753.1|3747.1|3753.5|3747.5|3753.5|3747.5|3753.1|3747.1|0
1606988400000|2020-12-03 09:40:00|3753.7|3747.7|3752.5|3746.5|3754|3748|3752.5|3746.5|7
1606988410000|2020-12-03 09:40:10|3753|3747|3752.5|3746.5|3753|3747|3752.5|3746.5|1
1606988430000|2020-12-03 09:40:30|3753|3747|3753|3747|3753|3747|3753|3747|2
1606988440000|2020-12-03 09:40:40|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|0
1606988460000|2020-12-03 09:41:00|3753.1|3747.1|3752.5|3746.5|3753.1|3747.1|3752.5|3746.5|5
1606988490000|2020-12-03 09:41:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|5
1606988500000|2020-12-03 09:41:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1606988510000|2020-12-03 09:41:50|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1606988520000|2020-12-03 09:42:00|3751.7|3745.7|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|6
1606988530000|2020-12-03 09:42:10|3751.6|3745.6|3751.5|3745.5|3752|3746|3751.5|3745.5|0
1606988540000|2020-12-03 09:42:20|3752|3746|3752|3746|3752|3746|3752|3746|1
1606988550000|2020-12-03 09:42:30|3752.5|3746.5|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|2
1606988560000|2020-12-03 09:42:40|3752.5|3746.5|3753|3747|3753|3747|3752.5|3746.5|3
1606988570000|2020-12-03 09:42:50|3752.6|3746.6|3752.5|3746.5|3752.6|3746.6|3752.5|3746.5|0
1606988580000|2020-12-03 09:43:00|||||||||1
1606988590000|2020-12-03 09:43:10|3751.6|3745.6|3753.6|3747.6|3754.5|3748.5|3751.6|3745.6|8
1606988600000|2020-12-03 09:43:20|3754.5|3748.5|3753.6|3747.6|3754.5|3748.5|3753.6|3747.6|0
1606988610000|2020-12-03 09:43:30|3754|3748|3753.6|3747.6|3754|3748|3753.6|3747.6|0
1606988630000|2020-12-03 09:43:50|3754|3748|3754.5|3748.5|3754.5|3748.5|3754|3748|0
1606988640000|2020-12-03 09:44:00|3753.6|3747.6|3753.6|3747.6|3754.5|3748.5|3753.5|3747.5|2
1606988650000|2020-12-03 09:44:10|3754.5|3748.5|3754.6|3748.6|3755.5|3749.5|3754.5|3748.5|4
1606988660000|2020-12-03 09:44:20|3755|3749|3755|3749|3755|3749|3755|3749|0
1606988680000|2020-12-03 09:44:40|3754.6|3748.6|3754|3748|3754.6|3748.6|3754|3748|0
1606988690000|2020-12-03 09:44:50|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|0
1606988700000|2020-12-03 09:45:00|3754|3748|3753|3747|3754|3748|3752.5|3746.5|2
1606988710000|2020-12-03 09:45:10|3752.6|3746.6|3753|3747|3753|3747|3752.6|3746.6|0
1606988720000|2020-12-03 09:45:20|3752.6|3746.6|3753.5|3747.5|3753.5|3747.5|3752|3746|0
1606988730000|2020-12-03 09:45:30|3753.6|3747.6|3753.5|3747.5|3754.5|3748.5|3753.5|3747.5|1
1606988740000|2020-12-03 09:45:40|3754|3748|3754|3748|3754|3748|3753.5|3747.5|1
1606988750000|2020-12-03 09:45:50|3753.5|3747.5|3754.6|3748.6|3754.6|3748.6|3753.5|3747.5|0
1606988760000|2020-12-03 09:46:00|3755|3749|3752.5|3746.5|3755|3749|3752|3746|5
1606988770000|2020-12-03 09:46:10|3752.6|3746.6|3753.5|3747.5|3753.6|3747.6|3752.6|3746.6|4
1606988780000|2020-12-03 09:46:20|3752.6|3746.6|3753.5|3747.5|3753.5|3747.5|3752.6|3746.6|4
1606988790000|2020-12-03 09:46:30|3754|3748|3754.5|3748.5|3754.5|3748.5|3754|3748|3
1606988800000|2020-12-03 09:46:40|3754|3748|3754|3748|3754.5|3748.5|3753.6|3747.6|2
1606988810000|2020-12-03 09:46:50|3754.5|3748.5|3755.5|3749.5|3755.5|3749.5|3754.5|3748.5|7
1606988820000|2020-12-03 09:47:00|3754.6|3748.6|3755|3749|3755|3749|3754.5|3748.5|7
1606988840000|2020-12-03 09:47:20|3755.1|3749.1|3755.5|3749.5|3755.5|3749.5|3755.1|3749.1|0
1606988850000|2020-12-03 09:47:30|3755.1|3749.1|3755.5|3749.5|3756|3750|3755|3749|0
1606988860000|2020-12-03 09:47:40|3756|3750|3756|3750|3756|3750|3756|3750|0
1606988870000|2020-12-03 09:47:50|3756.5|3750.5|3755.5|3749.5|3756.5|3750.5|3755.5|3749.5|1
1606988880000|2020-12-03 09:48:00|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|2
1606988890000|2020-12-03 09:48:10|3754|3748|3754|3748|3754.5|3748.5|3753.5|3747.5|3
1606988900000|2020-12-03 09:48:20|3753.6|3747.6|3753.5|3747.5|3753.6|3747.6|3752.6|3746.6|2
1606988910000|2020-12-03 09:48:30|||||||||2
1606988930000|2020-12-03 09:48:50|3753|3747|3753|3747|3753|3747|3753|3747|0
1606988940000|2020-12-03 09:49:00|3753.1|3747.1|3753.5|3747.5|3753.5|3747.5|3753|3747|2
1606988950000|2020-12-03 09:49:10|3753.1|3747.1|3753|3747|3753.1|3747.1|3753|3747|0
1606988980000|2020-12-03 09:49:40|3752|3746|3752|3746|3752|3746|3752|3746|0
1606989000000|2020-12-03 09:50:00|3751.6|3745.6|3751.5|3745.5|3751.6|3745.6|3751.5|3745.5|0
1606989020000|2020-12-03 09:50:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751|3745|4
1606989030000|2020-12-03 09:50:30|3751.5|3745.5|3751|3745|3751.5|3745.5|3751|3745|1
1606989040000|2020-12-03 09:50:40|3750.6|3744.6|3750.5|3744.5|3750.6|3744.6|3750.5|3744.5|1
1606989060000|2020-12-03 09:51:00|||||||||1
1606989070000|2020-12-03 09:51:10|3750|3744|3750.5|3744.5|3750.5|3744.5|3750|3744|9
1606989080000|2020-12-03 09:51:20|3751|3745|3751|3745|3751|3745|3751|3745|6
1606989090000|2020-12-03 09:51:30|3751.1|3745.1|3750.6|3744.6|3751.5|3745.5|3750.6|3744.6|2
1606989100000|2020-12-03 09:51:40|3751|3745|3750.5|3744.5|3751|3745|3750.5|3744.5|0
1606989110000|2020-12-03 09:51:50|||||||||3
1606989120000|2020-12-03 09:52:00|3751|3745|3751|3745|3751|3745|3750.6|3744.6|5
1606989130000|2020-12-03 09:52:10|3750.9|3744.9|3748.5|3742.5|3750.9|3744.9|3748.5|3742.5|9
1606989140000|2020-12-03 09:52:20|3749|3743|3748.5|3742.5|3749.5|3743.5|3748.5|3742.5|11
1606989150000|2020-12-03 09:52:30|3749.4|3743.4|3749.1|3743.1|3749.5|3743.5|3748.6|3742.6|8
1606989160000|2020-12-03 09:52:40|3749.5|3743.5|3750|3744|3750|3744|3749.5|3743.5|0
1606989170000|2020-12-03 09:52:50|3749.6|3743.6|3749|3743|3749.6|3743.6|3748.5|3742.5|3
1606989190000|2020-12-03 09:53:10|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3
1606989200000|2020-12-03 09:53:20|3748|3742|3747.5|3741.5|3748|3742|3747.5|3741.5|12
1606989210000|2020-12-03 09:53:30|3748|3742|3748.5|3742.5|3748.5|3742.5|3748|3742|1
1606989220000|2020-12-03 09:53:40|3748.6|3742.6|3748.5|3742.5|3749|3743|3748.5|3742.5|2
1606989230000|2020-12-03 09:53:50|3748.6|3742.6|3749|3743|3749|3743|3748.6|3742.6|1
1606989240000|2020-12-03 09:54:00|3749.5|3743.5|3748.5|3742.5|3749.5|3743.5|3748.5|3742.5|2
1606989250000|2020-12-03 09:54:10|3748.6|3742.6|3749|3743|3749|3743|3748.6|3742.6|1
1606989260000|2020-12-03 09:54:20|3749.5|3743.5|3749.1|3743.1|3749.5|3743.5|3749.1|3743.1|0
1606989270000|2020-12-03 09:54:30|3749|3743|3751|3745|3751|3745|3749|3743|4
1606989290000|2020-12-03 09:54:50|3750.6|3744.6|3750|3744|3750.6|3744.6|3750|3744|0
1606989300000|2020-12-03 09:55:00|3749.6|3743.6|3749.5|3743.5|3749.6|3743.6|3749.5|3743.5|0
1606989310000|2020-12-03 09:55:10|3749|3743|3748.5|3742.5|3749|3743|3748.5|3742.5|3
1606989320000|2020-12-03 09:55:20|3749|3743|3749|3743|3749|3743|3749|3743|0
1606989330000|2020-12-03 09:55:30|3749.5|3743.5|3749|3743|3749.5|3743.5|3748.6|3742.6|3
1606989350000|2020-12-03 09:55:50|3748.5|3742.5|3748|3742|3749|3743|3748|3742|5
1606989360000|2020-12-03 09:56:00|3747.6|3741.6|3746.5|3740.5|3747.6|3741.6|3746.5|3740.5|8
1606989370000|2020-12-03 09:56:10|3746.6|3740.6|3747|3741|3747|3741|3746.5|3740.5|3
1606989380000|2020-12-03 09:56:20|3747.1|3741.1|3746.5|3740.5|3747.1|3741.1|3746.5|3740.5|2
1606989390000|2020-12-03 09:56:30|3746.4|3740.4|3746|3740|3746.5|3740.5|3746|3740|8
1606989400000|2020-12-03 09:56:40|3745.5|3739.5|3746|3740|3746.5|3740.5|3745.5|3739.5|1
1606989410000|2020-12-03 09:56:50|3745.6|3739.6|3747|3741|3747|3741|3745.6|3739.6|3
1606989420000|2020-12-03 09:57:00|3746.6|3740.6|3747|3741|3747|3741|3746.5|3740.5|4
1606989430000|2020-12-03 09:57:10|3746.6|3740.6|3746.5|3740.5|3747.5|3741.5|3746.5|3740.5|13
1606989440000|2020-12-03 09:57:20|3747|3741|3747|3741|3747|3741|3747|3741|6
1606989450000|2020-12-03 09:57:30|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1606989460000|2020-12-03 09:57:40|3747|3741|3746.5|3740.5|3747|3741|3746.5|3740.5|3
1606989470000|2020-12-03 09:57:50|3747|3741|3746|3740|3747|3741|3746|3740|4
1606989480000|2020-12-03 09:58:00|3746.1|3740.1|3744.5|3738.5|3746.5|3740.5|3744.5|3738.5|24
1606989490000|2020-12-03 09:58:10|3743.5|3737.5|3744|3738|3744|3738|3743.4|3737.4|5
1606989500000|2020-12-03 09:58:20|3743.6|3737.6|3744.5|3738.5|3744.5|3738.5|3743.6|3737.6|1
1606989510000|2020-12-03 09:58:30|3744.6|3738.6|3745.5|3739.5|3745.5|3739.5|3744.5|3738.5|4
1606989520000|2020-12-03 09:58:40|3745|3739|3745|3739|3745|3739|3744.5|3738.5|5
1606989530000|2020-12-03 09:58:50|3745.1|3739.1|3745.5|3739.5|3745.5|3739.5|3745.1|3739.1|0
1606989550000|2020-12-03 09:59:10|3746|3740|3746|3740|3746.5|3740.5|3745.5|3739.5|14
1606989560000|2020-12-03 09:59:20|3746.5|3740.5|3745|3739|3747|3741|3745|3739|3
1606989570000|2020-12-03 09:59:30|3744.6|3738.6|3745|3739|3745|3739|3744.6|3738.6|4
1606989590000|2020-12-03 09:59:50|3745.1|3739.1|3746|3740|3746|3740|3745.1|3739.1|1
1606989600000|2020-12-03 10:00:00|3745.5|3739.5|3744.5|3738.5|3745.5|3739.5|3744.5|3738.5|2
1606989610000|2020-12-03 10:00:10|3744|3738|3744|3738|3744.5|3738.5|3744|3738|3
1606989620000|2020-12-03 10:00:20|3744.1|3738.1|3744|3738|3744.1|3738.1|3744|3738|0
1606989630000|2020-12-03 10:00:30|3744.5|3738.5|3745|3739|3745|3739|3744|3738|1
1606989640000|2020-12-03 10:00:40|3744.6|3738.6|3745|3739|3745|3739|3744.6|3738.6|2
1606989650000|2020-12-03 10:00:50|3745.5|3739.5|3745|3739|3745.5|3739.5|3745|3739|0
1606989660000|2020-12-03 10:01:00|3745.5|3739.5|3746.5|3740.5|3746.5|3740.5|3745.5|3739.5|2
1606989670000|2020-12-03 10:01:10|3747|3741|3747|3741|3747|3741|3746.5|3740.5|10
1606989680000|2020-12-03 10:01:20|3747.1|3741.1|3747|3741|3747.1|3741.1|3747|3741|1
1606989710000|2020-12-03 10:01:50|3746|3740|3746|3740|3746|3740|3746|3740|1
1606989720000|2020-12-03 10:02:00|3745.6|3739.6|3744.5|3738.5|3745.6|3739.6|3744.5|3738.5|16
1606989730000|2020-12-03 10:02:10|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|5
1606989740000|2020-12-03 10:02:20|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|5
1606989750000|2020-12-03 10:02:30|3742|3736|3739.5|3733.5|3742|3736|3738.5|3732.5|77
1606989760000|2020-12-03 10:02:40|3739|3733|3739|3733|3739|3733|3738.5|3732.5|11
1606989770000|2020-12-03 10:02:50|3738.6|3732.6|3739|3733|3739.5|3733.5|3738.6|3732.6|13
1606989780000|2020-12-03 10:03:00|3739.5|3733.5|3736|3730|3739.5|3733.5|3735.4|3729.4|69
1606989790000|2020-12-03 10:03:10|3736.1|3730.1|3736.5|3730.5|3737|3731|3736|3730|1
1606989800000|2020-12-03 10:03:20|3736.6|3730.6|3737.5|3731.5|3737.5|3731.5|3736.5|3730.5|8
1606989810000|2020-12-03 10:03:30|||||||||2
1606989820000|2020-12-03 10:03:40|||||||||2
1606989830000|2020-12-03 10:03:50|3737.6|3731.6|3738|3732|3738.1|3732.1|3737.6|3731.6|2
1606989840000|2020-12-03 10:04:00|3738.1|3732.1|3738.5|3732.5|3738.5|3732.5|3738|3732|4
1606989850000|2020-12-03 10:04:10|3738|3732|3738|3732|3738|3732|3737.6|3731.6|2
1606989860000|2020-12-03 10:04:20|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|1
1606989890000|2020-12-03 10:04:50|3738.1|3732.1|3736.5|3730.5|3738.1|3732.1|3735.6|3729.6|20
1606989900000|2020-12-03 10:05:00|3736.6|3730.6|3737|3731|3737.5|3731.5|3736.5|3730.5|23
1606989910000|2020-12-03 10:05:10|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|3736.5|3730.5|1
1606989920000|2020-12-03 10:05:20|||||||||1
1606989930000|2020-12-03 10:05:30|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|3737.5|3731.5|10
1606989940000|2020-12-03 10:05:40|3737.6|3731.6|3736.5|3730.5|3737.6|3731.6|3736.5|3730.5|8
1606989950000|2020-12-03 10:05:50|3737|3731|3737|3731|3737|3731|3736.5|3730.5|18
1606989960000|2020-12-03 10:06:00|3737.1|3731.1|3737.5|3731.5|3737.5|3731.5|3737.1|3731.1|0
1606989970000|2020-12-03 10:06:10|3737|3731|3737|3731|3737|3731|3737|3731|6
1606989980000|2020-12-03 10:06:20|3737.1|3731.1|3737.5|3731.5|3737.5|3731.5|3737.1|3731.1|1
1606989990000|2020-12-03 10:06:30|3738|3732|3738|3732|3738|3732|3738|3732|22
1606990000000|2020-12-03 10:06:40|3737.6|3731.6|3738|3732|3738|3732|3737.6|3731.6|4
1606990010000|2020-12-03 10:06:50|||||||||1
1606990020000|2020-12-03 10:07:00|3739.5|3733.5|3740|3734|3740|3734|3739.5|3733.5|5
1606990030000|2020-12-03 10:07:10|3740.1|3734.1|3740.5|3734.5|3740.5|3734.5|3740.1|3734.1|0
1606990040000|2020-12-03 10:07:20|3741|3735|3741.5|3735.5|3741.5|3735.5|3741|3735|13
1606990050000|2020-12-03 10:07:30|3742|3736|3742|3736|3742|3736|3742|3736|3
1606990060000|2020-12-03 10:07:40|3741.6|3735.6|3740.5|3734.5|3741.6|3735.6|3740.5|3734.5|7
1606990080000|2020-12-03 10:08:00|3740|3734|3740|3734|3740|3734|3740|3734|4
1606990100000|2020-12-03 10:08:20|3740.1|3734.1|3741.5|3735.5|3741.5|3735.5|3740.1|3734.1|2
1606990110000|2020-12-03 10:08:30|3741|3735|3742|3736|3742|3736|3741|3735|5
1606990120000|2020-12-03 10:08:40|3741.6|3735.6|3742|3736|3742|3736|3741.5|3735.5|4
1606990130000|2020-12-03 10:08:50|3742.5|3736.5|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|2
1606990160000|2020-12-03 10:09:20|3742|3736|3742|3736|3742|3736|3742|3736|2
1606990170000|2020-12-03 10:09:30|3741.5|3735.5|3742|3736|3742|3736|3741.5|3735.5|11
1606990190000|2020-12-03 10:09:50|3742.1|3736.1|3743|3737|3743|3737|3742.1|3736.1|1
1606990200000|2020-12-03 10:10:00|3742.5|3736.5|3742|3736|3742.5|3736.5|3742|3736|10
1606990240000|2020-12-03 10:10:40|3742.5|3736.5|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|11
1606990280000|2020-12-03 10:11:20|3741|3735|3740.5|3734.5|3741|3735|3740.5|3734.5|24
1606990290000|2020-12-03 10:11:30|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|2
1606990340000|2020-12-03 10:12:20|3739.6|3733.6|3740.5|3734.5|3740.5|3734.5|3739.6|3733.6|7
1606990350000|2020-12-03 10:12:30|3740|3734|3740|3734|3740|3734|3740|3734|0
1606990360000|2020-12-03 10:12:40|3740.5|3734.5|3741.5|3735.5|3741.5|3735.5|3740.5|3734.5|1
1606990370000|2020-12-03 10:12:50|3741.1|3735.1|3741|3735|3741.1|3735.1|3741|3735|0
1606990390000|2020-12-03 10:13:10|3741.1|3735.1|3741.5|3735.5|3741.5|3735.5|3741|3735|5
1606990400000|2020-12-03 10:13:20|3741.6|3735.6|3742.5|3736.5|3742.5|3736.5|3741.6|3735.6|0
1606990410000|2020-12-03 10:13:30|3742|3736|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|5
1606990420000|2020-12-03 10:13:40|3741|3735|3741|3735|3741.5|3735.5|3740.5|3734.5|2
1606990430000|2020-12-03 10:13:50|3741.5|3735.5|3741|3735|3741.5|3735.5|3741|3735|0
1606990450000|2020-12-03 10:14:10|3741.1|3735.1|3742|3736|3742|3736|3741|3735|3
1606990460000|2020-12-03 10:14:20|3742.5|3736.5|3741.5|3735.5|3742.5|3736.5|3741.5|3735.5|2
1606990470000|2020-12-03 10:14:30|3741|3735|3740.5|3734.5|3741|3735|3740.5|3734.5|33
1606990500000|2020-12-03 10:15:00|3739.5|3733.5|3739|3733|3739.5|3733.5|3738.5|3732.5|6
1606990510000|2020-12-03 10:15:10|3738.6|3732.6|3738.5|3732.5|3738.6|3732.6|3738.5|3732.5|0
1606990520000|2020-12-03 10:15:20|3739|3733|3739.5|3733.5|3739.5|3733.5|3739|3733|3
1606990530000|2020-12-03 10:15:30|3738.6|3732.6|3736.5|3730.5|3738.6|3732.6|3736.5|3730.5|33
1606990540000|2020-12-03 10:15:40|3737|3731|3737|3731|3737|3731|3737|3731|2
1606990570000|2020-12-03 10:16:10|3737.5|3731.5|3737|3731|3737.5|3731.5|3737|3731|1
1606990580000|2020-12-03 10:16:20|3736.6|3730.6|3734.5|3728.5|3736.6|3730.6|3734|3728|15
1606990590000|2020-12-03 10:16:30|3734.4|3728.4|3734.5|3728.5|3734.5|3728.5|3734.4|3728.4|7
1606990600000|2020-12-03 10:16:40|3734|3728|3734|3728|3734.5|3728.5|3733.5|3727.5|4
1606990610000|2020-12-03 10:16:50|3733.6|3727.6|3734|3728|3734|3728|3733.5|3727.5|0
1606990620000|2020-12-03 10:17:00|3734.1|3728.1|3734.5|3728.5|3734.5|3728.5|3734.1|3728.1|0
1606990640000|2020-12-03 10:17:20|3735|3729|3735|3729|3735|3729|3735|3729|0
1606990650000|2020-12-03 10:17:30|3734.5|3728.5|3735.5|3729.5|3735.5|3729.5|3734.5|3728.5|2
1606990660000|2020-12-03 10:17:40|3735.6|3729.6|3736|3730|3736|3730|3735.6|3729.6|1
1606990670000|2020-12-03 10:17:50|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|0
1606990690000|2020-12-03 10:18:10|3736|3730|3736|3730|3736|3730|3736|3730|1
1606990700000|2020-12-03 10:18:20|3735.6|3729.6|3734.5|3728.5|3735.6|3729.6|3734.5|3728.5|10
1606990730000|2020-12-03 10:18:50|||||||||1
1606990740000|2020-12-03 10:19:00|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|2
1606990760000|2020-12-03 10:19:20|3733.6|3727.6|3733.5|3727.5|3733.6|3727.6|3733.5|3727.5|3
1606990770000|2020-12-03 10:19:30|3733.6|3727.6|3734|3728|3734.5|3728.5|3733.6|3727.6|0
1606990780000|2020-12-03 10:19:40|3734.1|3728.1|3734.5|3728.5|3734.5|3728.5|3734.1|3728.1|0
1606990810000|2020-12-03 10:20:10|3735|3729|3735|3729|3735.5|3729.5|3734.5|3728.5|3
1606990820000|2020-12-03 10:20:20|3735.1|3729.1|3735.5|3729.5|3735.5|3729.5|3735.1|3729.1|0
1606990850000|2020-12-03 10:20:50|3736|3730|3736|3730|3736|3730|3735.5|3729.5|2
1606990860000|2020-12-03 10:21:00|3736.1|3730.1|3736|3730|3736.1|3730.1|3735.5|3729.5|2
1606990870000|2020-12-03 10:21:10|3735.6|3729.6|3735.5|3729.5|3735.6|3729.6|3735.5|3729.5|0
1606990880000|2020-12-03 10:21:20|3735|3729|3735|3729|3735|3729|3735|3729|1
1606990900000|2020-12-03 10:21:40|3735.1|3729.1|3735.5|3729.5|3735.5|3729.5|3735.1|3729.1|0
1606990910000|2020-12-03 10:21:50|3734.5|3728.5|3733.5|3727.5|3734.5|3728.5|3733.5|3727.5|4
1606990920000|2020-12-03 10:22:00|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3
1606990950000|2020-12-03 10:22:30|3734.6|3728.6|3734.5|3728.5|3735|3729|3734.5|3728.5|7
1606990990000|2020-12-03 10:23:10|3734.6|3728.6|3735|3729|3735|3729|3734.6|3728.6|2
1606991000000|2020-12-03 10:23:20|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|3735.5|3729.5|0
1606991010000|2020-12-03 10:23:30|3736|3730|3735.5|3729.5|3736|3730|3735.5|3729.5|2
1606991020000|2020-12-03 10:23:40|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3733.5|3727.5|4
1606991040000|2020-12-03 10:24:00|3734|3728|3734|3728|3734|3728|3733.6|3727.6|2
1606991050000|2020-12-03 10:24:10|3734.1|3728.1|3734.5|3728.5|3734.5|3728.5|3734.1|3728.1|0
1606991060000|2020-12-03 10:24:20|3735|3729|3735.5|3729.5|3735.5|3729.5|3734.5|3728.5|3
1606991090000|2020-12-03 10:24:50|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|3734.5|3728.5|2
1606991100000|2020-12-03 10:25:00|3734.1|3728.1|3734.5|3728.5|3735.5|3729.5|3734|3728|21
1606991110000|2020-12-03 10:25:10|||||||||1
1606991120000|2020-12-03 10:25:20|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|3733.5|3727.5|1
1606991130000|2020-12-03 10:25:30|3734|3728|3734.5|3728.5|3734.5|3728.5|3734|3728|2
1606991140000|2020-12-03 10:25:40|3735|3729|3735.5|3729.5|3735.5|3729.5|3735|3729|0
1606991160000|2020-12-03 10:26:00|3736|3730|3735.5|3729.5|3736|3730|3735.5|3729.5|3
1606991180000|2020-12-03 10:26:20|3735.6|3729.6|3735.5|3729.5|3735.6|3729.6|3735.5|3729.5|2
1606991190000|2020-12-03 10:26:30|||||||||22
1606991210000|2020-12-03 10:26:50|3735.6|3729.6|3737|3731|3737|3731|3735.6|3729.6|1
1606991220000|2020-12-03 10:27:00|3736|3730|3736.5|3730.5|3736.5|3730.5|3736|3730|2
1606991230000|2020-12-03 10:27:10|3737|3731|3735.5|3729.5|3737|3731|3735.5|3729.5|10
1606991250000|2020-12-03 10:27:30|3736|3730|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|1
1606991260000|2020-12-03 10:27:40|3736|3730|3736|3730|3736|3730|3736|3730|1
1606991270000|2020-12-03 10:27:50|3735.5|3729.5|3735.5|3729.5|3736|3730|3735.5|3729.5|0
1606991300000|2020-12-03 10:28:20|3734.5|3728.5|3735|3729|3735|3729|3734.5|3728.5|14
1606991310000|2020-12-03 10:28:30|3734.6|3728.6|3735|3729|3735|3729|3734.5|3728.5|2
1606991320000|2020-12-03 10:28:40|3734.6|3728.6|3734.5|3728.5|3734.6|3728.6|3734.5|3728.5|0
1606991330000|2020-12-03 10:28:50|3734.6|3728.6|3736|3730|3736|3730|3734.6|3728.6|2
1606991350000|2020-12-03 10:29:10|||||||||4
1606991360000|2020-12-03 10:29:20|3735.5|3729.5|3736.5|3730.5|3736.5|3730.5|3735.5|3729.5|2
1606991370000|2020-12-03 10:29:30|3737|3731|3736|3730|3737|3731|3736|3730|4
1606991380000|2020-12-03 10:29:40|3736.1|3730.1|3737|3731|3737|3731|3736.1|3730.1|3
1606991390000|2020-12-03 10:29:50|3737.1|3731.1|3738.5|3732.5|3738.5|3732.5|3737.1|3731.1|3
1606991400000|2020-12-03 10:30:00|||||||||2
1606991430000|2020-12-03 10:30:30|3739.5|3733.5|3738.5|3732.5|3739.5|3733.5|3738.5|3732.5|3
1606991440000|2020-12-03 10:30:40|3738|3732|3739|3733|3739|3733|3738|3732|0
1606991470000|2020-12-03 10:31:10|3739.5|3733.5|3739|3733|3739.5|3733.5|3739|3733|1
1606991480000|2020-12-03 10:31:20|||||||||1
1606991490000|2020-12-03 10:31:30|||||||||1
1606991510000|2020-12-03 10:31:50|3739.5|3733.5|3740|3734|3740|3734|3739.5|3733.5|2
1606991520000|2020-12-03 10:32:00|3740.1|3734.1|3740.5|3734.5|3740.5|3734.5|3740.1|3734.1|0
1606991530000|2020-12-03 10:32:10|3740.6|3734.6|3740.5|3734.5|3741|3735|3740.5|3734.5|1
1606991560000|2020-12-03 10:32:40|3741|3735|3741|3735|3741|3735|3741|3735|2
1606991570000|2020-12-03 10:32:50|3740.6|3734.6|3740.5|3734.5|3740.6|3734.6|3740.5|3734.5|0
1606991640000|2020-12-03 10:34:00|3740|3734|3740.5|3734.5|3740.5|3734.5|3740|3734|4
1606991650000|2020-12-03 10:34:10|3741|3735|3741|3735|3741|3735|3741|3735|1
1606991680000|2020-12-03 10:34:40|3741.4|3735.4|3741.5|3735.5|3742|3736|3741.4|3735.4|4
1606991690000|2020-12-03 10:34:50|3741.6|3735.6|3742|3736|3742|3736|3741.6|3735.6|1
1606991700000|2020-12-03 10:35:00|3741.6|3735.6|3742.5|3736.5|3742.5|3736.5|3741.5|3735.5|4
1606991710000|2020-12-03 10:35:10|||||||||2
1606991720000|2020-12-03 10:35:20|3742.9|3736.9|3742.5|3736.5|3743.4|3737.4|3742.5|3736.5|2
1606991730000|2020-12-03 10:35:30|3742.6|3736.6|3742.5|3736.5|3743|3737|3742.5|3736.5|6
1606991740000|2020-12-03 10:35:40|3742|3736|3742|3736|3742|3736|3742|3736|0
1606991750000|2020-12-03 10:35:50|3742.5|3736.5|3742|3736|3742.5|3736.5|3742|3736|3
1606991760000|2020-12-03 10:36:00|3742.2|3736.2|3743.5|3737.5|3743.5|3737.5|3742.2|3736.2|1
1606991770000|2020-12-03 10:36:10|3744|3738|3744|3738|3744.1|3738.1|3743.5|3737.5|2
1606991780000|2020-12-03 10:36:20|3743.6|3737.6|3743.5|3737.5|3744.1|3738.1|3743.5|3737.5|3
1606991790000|2020-12-03 10:36:30|3743.6|3737.6|3744|3738|3744|3738|3743.6|3737.6|1
1606991800000|2020-12-03 10:36:40|3744.4|3738.4|3745|3739|3745|3739|3744.4|3738.4|3
1606991810000|2020-12-03 10:36:50|3744.6|3738.6|3745|3739|3745|3739|3744.6|3738.6|0
1606991820000|2020-12-03 10:37:00|3745.5|3739.5|3745|3739|3745.5|3739.5|3744.6|3738.6|11
1606991830000|2020-12-03 10:37:10|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|16
1606991840000|2020-12-03 10:37:20|||||||||1
1606991850000|2020-12-03 10:37:30|3745.6|3739.6|3746.5|3740.5|3746.5|3740.5|3745.6|3739.6|31
1606991860000|2020-12-03 10:37:40|3747|3741|3747|3741|3747|3741|3747|3741|3
1606991870000|2020-12-03 10:37:50|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3747|3741|2
1606991880000|2020-12-03 10:38:00|3748|3742|3748|3742|3748.5|3742.5|3748|3742|6
1606991890000|2020-12-03 10:38:10|3747.9|3741.9|3748|3742|3748|3742|3747.5|3741.5|2
1606991900000|2020-12-03 10:38:20|3747.6|3741.6|3747.5|3741.5|3747.6|3741.6|3747.5|3741.5|0
1606991910000|2020-12-03 10:38:30|3747.4|3741.4|3747|3741|3747.4|3741.4|3747|3741|0
1606991920000|2020-12-03 10:38:40|3746.9|3740.9|3746.5|3740.5|3746.9|3740.9|3746.5|3740.5|0
1606991940000|2020-12-03 10:39:00|3746.1|3740.1|3745.5|3739.5|3746.1|3740.1|3745|3739|7
1606991970000|2020-12-03 10:39:30|3745.4|3739.4|3745|3739|3745.4|3739.4|3745|3739|0
1606991980000|2020-12-03 10:39:40|3745.1|3739.1|3745.5|3739.5|3745.5|3739.5|3745.1|3739.1|1
1606991990000|2020-12-03 10:39:50|3745.6|3739.6|3746.5|3740.5|3746.5|3740.5|3745.6|3739.6|2
1606992010000|2020-12-03 10:40:10|3746.4|3740.4|3747|3741|3747|3741|3746|3740|4
1606992050000|2020-12-03 10:40:50|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3747.4|3741.4|0
1606992060000|2020-12-03 10:41:00|3747|3741|3747|3741|3747|3741|3747|3741|1
1606992070000|2020-12-03 10:41:10|3746.6|3740.6|3747|3741|3747|3741|3746.5|3740.5|0
1606992080000|2020-12-03 10:41:20|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3747|3741|0
1606992090000|2020-12-03 10:41:30|3747|3741|3746.5|3740.5|3747|3741|3746.5|3740.5|1
1606992100000|2020-12-03 10:41:40|3746.9|3740.9|3747|3741|3747|3741|3746.5|3740.5|2
1606992110000|2020-12-03 10:41:50|3746.9|3740.9|3746.5|3740.5|3746.9|3740.9|3746.5|3740.5|4
1606992120000|2020-12-03 10:42:00|3746.1|3740.1|3746|3740|3746.1|3740.1|3745.9|3739.9|0
1606992130000|2020-12-03 10:42:10|3745.9|3739.9|3745.5|3739.5|3745.9|3739.9|3745.5|3739.5|0
1606992140000|2020-12-03 10:42:20|3745.6|3739.6|3746|3740|3746|3740|3745.6|3739.6|3
1606992150000|2020-12-03 10:42:30|3746.4|3740.4|3745.5|3739.5|3746.4|3740.4|3745.5|3739.5|1
1606992180000|2020-12-03 10:43:00|3745.9|3739.9|3746|3740|3746|3740|3745.9|3739.9|0
1606992210000|2020-12-03 10:43:30|3746.1|3740.1|3746.5|3740.5|3746.5|3740.5|3746.1|3740.1|0
1606992220000|2020-12-03 10:43:40|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|1
1606992230000|2020-12-03 10:43:50|||||||||1
1606992240000|2020-12-03 10:44:00|||||||||1
1606992270000|2020-12-03 10:44:30|3746|3740|3745.5|3739.5|3746|3740|3745.5|3739.5|0
1606992280000|2020-12-03 10:44:40|3745.1|3739.1|3745.5|3739.5|3745.5|3739.5|3745.1|3739.1|11
1606992290000|2020-12-03 10:44:50|3745.9|3739.9|3746|3740|3746|3740|3745.9|3739.9|0
1606992300000|2020-12-03 10:45:00|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|1
1606992310000|2020-12-03 10:45:10|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3
1606992330000|2020-12-03 10:45:30|3745.6|3739.6|3746|3740|3746.4|3740.4|3745.6|3739.6|4
1606992340000|2020-12-03 10:45:40|3745.6|3739.6|3746.5|3740.5|3746.5|3740.5|3745.5|3739.5|2
1606992360000|2020-12-03 10:46:00|3746.1|3740.1|3745.5|3739.5|3746.1|3740.1|3745.5|3739.5|2
1606992370000|2020-12-03 10:46:10|3745.9|3739.9|3746|3740|3746|3740|3745.9|3739.9|0
1606992380000|2020-12-03 10:46:20|3746.4|3740.4|3746.5|3740.5|3746.5|3740.5|3746.4|3740.4|0
1606992400000|2020-12-03 10:46:40|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|1
1606992410000|2020-12-03 10:46:50|3747|3741|3747|3741|3747|3741|3747|3741|1
1606992430000|2020-12-03 10:47:10|3746.6|3740.6|3746.5|3740.5|3746.6|3740.6|3746.5|3740.5|0
1606992440000|2020-12-03 10:47:20|3747|3741|3747|3741|3747|3741|3747|3741|1
1606992490000|2020-12-03 10:48:10|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3747.4|3741.4|0
1606992500000|2020-12-03 10:48:20|3748|3742|3748|3742|3748|3742|3748|3742|2
1606992510000|2020-12-03 10:48:30|3748.4|3742.4|3748.5|3742.5|3748.5|3742.5|3748.4|3742.4|0
1606992520000|2020-12-03 10:48:40|3748.9|3742.9|3749|3743|3749|3743|3748.9|3742.9|0
1606992530000|2020-12-03 10:48:50|3748.6|3742.6|3749|3743|3749|3743|3748.6|3742.6|0
1606992540000|2020-12-03 10:49:00|3749.4|3743.4|3750|3744|3750|3744|3749.4|3743.4|6
1606992550000|2020-12-03 10:49:10|3750.4|3744.4|3750.6|3744.6|3750.6|3744.6|3750.4|3744.4|0
1606992560000|2020-12-03 10:49:20|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|3750.5|3744.5|0
1606992570000|2020-12-03 10:49:30|3750|3744|3749.5|3743.5|3750|3744|3749.5|3743.5|4
1606992590000|2020-12-03 10:49:50|3750|3744|3750|3744|3750|3744|3750|3744|5
1606992600000|2020-12-03 10:50:00|3750.1|3744.1|3750.5|3744.5|3750.5|3744.5|3750.1|3744.1|0
1606992610000|2020-12-03 10:50:10|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|0
1606992630000|2020-12-03 10:50:30|3751.5|3745.5|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|6
1606992650000|2020-12-03 10:50:50|3753|3747|3752.5|3746.5|3753.5|3747.5|3752.5|3746.5|7
1606992660000|2020-12-03 10:51:00|||||||||4
1606992670000|2020-12-03 10:51:10|3753.4|3747.4|3753|3747|3753.4|3747.4|3753|3747|2
1606992680000|2020-12-03 10:51:20|3752.6|3746.6|3752.5|3746.5|3752.6|3746.6|3752.5|3746.5|0
1606992690000|2020-12-03 10:51:30|||||||||2
1606992710000|2020-12-03 10:51:50|3752.6|3746.6|3752.5|3746.5|3753|3747|3752.5|3746.5|0
1606992720000|2020-12-03 10:52:00|||||||||1
1606992730000|2020-12-03 10:52:10|3752.4|3746.4|3752.5|3746.5|3752.5|3746.5|3752.4|3746.4|5
1606992760000|2020-12-03 10:52:40|3753|3747|3753|3747|3753|3747|3753|3747|3
1606992780000|2020-12-03 10:53:00|3753.4|3747.4|3753.5|3747.5|3753.5|3747.5|3753.4|3747.4|0
1606992800000|2020-12-03 10:53:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1606992810000|2020-12-03 10:53:30|||||||||1
1606992820000|2020-12-03 10:53:40|||||||||1
1606992850000|2020-12-03 10:54:10|3752|3746|3752|3746|3752|3746|3752|3746|2
1606992860000|2020-12-03 10:54:20|3751.9|3745.9|3751.5|3745.5|3751.9|3745.9|3751.5|3745.5|1
1606992870000|2020-12-03 10:54:30|3751.9|3745.9|3752.5|3746.5|3752.5|3746.5|3751.9|3745.9|1
1606992890000|2020-12-03 10:54:50|||||||||2
1606992910000|2020-12-03 10:55:10|3752.4|3746.4|3751.5|3745.5|3752.4|3746.4|3751.5|3745.5|1
1606992920000|2020-12-03 10:55:20|3752.4|3746.4|3752.5|3746.5|3752.5|3746.5|3752.4|3746.4|1
1606992930000|2020-12-03 10:55:30|3752|3746|3751.5|3745.5|3752|3746|3751.5|3745.5|1
1606992940000|2020-12-03 10:55:40|3751.6|3745.6|3752|3746|3752.5|3746.5|3751.6|3745.6|1
1606992960000|2020-12-03 10:56:00|3751.9|3745.9|3752|3746|3752|3746|3751.5|3745.5|2
1606992970000|2020-12-03 10:56:10|3751.6|3745.6|3751.5|3745.5|3752|3746|3751.5|3745.5|0
1606992980000|2020-12-03 10:56:20|||||||||2
1606992990000|2020-12-03 10:56:30|3751.9|3745.9|3751.5|3745.5|3752|3746|3751.5|3745.5|0
1606993000000|2020-12-03 10:56:40|3751.4|3745.4|3749.5|3743.5|3751.4|3745.4|3749.5|3743.5|1
1606993010000|2020-12-03 10:56:50|3749.4|3743.4|3749|3743|3749.4|3743.4|3749|3743|7
1606993030000|2020-12-03 10:57:10|3749.1|3743.1|3749.5|3743.5|3749.5|3743.5|3749.1|3743.1|0
1606993040000|2020-12-03 10:57:20|3749.9|3743.9|3750|3744|3750|3744|3749.9|3743.9|1
1606993050000|2020-12-03 10:57:30|3749.6|3743.6|3749.5|3743.5|3749.6|3743.6|3749|3743|0
1606993060000|2020-12-03 10:57:40|3749.4|3743.4|3747.5|3741.5|3749.4|3743.4|3747.5|3741.5|3
1606993090000|2020-12-03 10:58:10|3747.6|3741.6|3747|3741|3748|3742|3747|3741|11
1606993120000|2020-12-03 10:58:40|3747.1|3741.1|3747.5|3741.5|3748|3742|3747.1|3741.1|0
1606993130000|2020-12-03 10:58:50|3748.4|3742.4|3748.5|3742.5|3748.5|3742.5|3748.4|3742.4|12
1606993160000|2020-12-03 10:59:20|3748|3742|3748|3742|3748|3742|3748|3742|0
1606993180000|2020-12-03 10:59:40|3748.4|3742.4|3748.5|3742.5|3748.5|3742.5|3748.4|3742.4|0
1606993200000|2020-12-03 11:00:00|3749.4|3743.4|3749.5|3743.5|3749.5|3743.5|3749.4|3743.4|17
1606993210000|2020-12-03 11:00:10|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|1
1606993220000|2020-12-03 11:00:20|||||||||1
1606993260000|2020-12-03 11:01:00|3749.5|3743.5|3749|3743|3749.5|3743.5|3749|3743|3
1606993270000|2020-12-03 11:01:10|3749.4|3743.4|3749.5|3743.5|3749.5|3743.5|3749.4|3743.4|0
1606993300000|2020-12-03 11:01:40|3749.4|3743.4|3749|3743|3749.4|3743.4|3749|3743|1
1606993320000|2020-12-03 11:02:00|3748.6|3742.6|3748.5|3742.5|3748.6|3742.6|3748.5|3742.5|0
1606993330000|2020-12-03 11:02:10|3747.5|3741.5|3748.5|3742.5|3748.5|3742.5|3747.5|3741.5|3
1606993340000|2020-12-03 11:02:20|3748.1|3742.1|3748|3742|3748.1|3742.1|3748|3742|0
1606993350000|2020-12-03 11:02:30|3747.6|3741.6|3747.5|3741.5|3747.6|3741.6|3747.5|3741.5|0
1606993360000|2020-12-03 11:02:40|||||||||4
1606993370000|2020-12-03 11:02:50|3747.4|3741.4|3747|3741|3747.4|3741.4|3747|3741|5
1606993390000|2020-12-03 11:03:10|3747.1|3741.1|3747|3741|3747.1|3741.1|3746.5|3740.5|2
1606993410000|2020-12-03 11:03:30|3747.4|3741.4|3747.5|3741.5|3747.5|3741.5|3747.4|3741.4|0
1606993420000|2020-12-03 11:03:40|3747|3741|3747|3741|3747|3741|3747|3741|2
1606993430000|2020-12-03 11:03:50|3746.9|3740.9|3747|3741|3747.5|3741.5|3746.5|3740.5|0
1606993440000|2020-12-03 11:04:00|3747.1|3741.1|3748|3742|3748|3742|3747.1|3741.1|1
1606993450000|2020-12-03 11:04:10|3747.9|3741.9|3748|3742|3748|3742|3747.5|3741.5|0
1606993490000|2020-12-03 11:04:50|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|0
1606993500000|2020-12-03 11:05:00|3747|3741|3747|3741|3747.5|3741.5|3747|3741|2
1606993510000|2020-12-03 11:05:10|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|3747.5|3741.5|0
1606993530000|2020-12-03 11:05:30|3747|3741|3747|3741|3747.4|3741.4|3746.5|3740.5|3
1606993560000|2020-12-03 11:06:00|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|3746.5|3740.5|0
1606993620000|2020-12-03 11:07:00|||||||||1
1606993640000|2020-12-03 11:07:20|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|1
1606993650000|2020-12-03 11:07:30|3746|3740|3745.5|3739.5|3746.5|3740.5|3745.5|3739.5|4
1606993670000|2020-12-03 11:07:50|3745.4|3739.4|3745|3739|3745.4|3739.4|3744.5|3738.5|3
1606993680000|2020-12-03 11:08:00|3744.9|3738.9|3744.5|3738.5|3744.9|3738.9|3744.5|3738.5|1
1606993690000|2020-12-03 11:08:10|3744|3738|3744|3738|3744|3738|3744|3738|5
1606993700000|2020-12-03 11:08:20|||||||||3
1606993710000|2020-12-03 11:08:30|3743.5|3737.5|3744.5|3738.5|3744.5|3738.5|3743.5|3737.5|6
1606993730000|2020-12-03 11:08:50|3744|3738|3744|3738|3744|3738|3744|3738|1
1606993740000|2020-12-03 11:09:00|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|3743.5|3737.5|1
1606993750000|2020-12-03 11:09:10|3744|3738|3744|3738|3744|3738|3744|3738|0
1606993760000|2020-12-03 11:09:20|3744.5|3738.5|3744|3738|3744.5|3738.5|3744|3738|2
1606993770000|2020-12-03 11:09:30|3743.9|3737.9|3743.5|3737.5|3743.9|3737.9|3743.5|3737.5|1
1606993780000|2020-12-03 11:09:40|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|6
1606993790000|2020-12-03 11:09:50|3743|3737|3743|3737|3743|3737|3742.9|3736.9|3
1606993800000|2020-12-03 11:10:00|3742.9|3736.9|3742.5|3736.5|3743|3737|3742.5|3736.5|2
1606993850000|2020-12-03 11:10:50|3741.5|3735.5|3742|3736|3742|3736|3741.5|3735.5|5
1606993860000|2020-12-03 11:11:00|3741.5|3735.5|3742|3736|3742|3736|3741.5|3735.5|2
1606993870000|2020-12-03 11:11:10|3741.9|3735.9|3741.5|3735.5|3741.9|3735.9|3741.5|3735.5|1
1606993880000|2020-12-03 11:11:20|3741|3735|3741|3735|3741|3735|3741|3735|11
1606993890000|2020-12-03 11:11:30|||||||||2
1606993930000|2020-12-03 11:12:10|3740.5|3734.5|3740|3734|3740.5|3734.5|3740|3734|5
1606993950000|2020-12-03 11:12:30|3739.5|3733.5|3740.5|3734.5|3740.5|3734.5|3739.5|3733.5|1
1606993960000|2020-12-03 11:12:40|||||||||2
1606993970000|2020-12-03 11:12:50|3740.4|3734.4|3740.5|3734.5|3740.5|3734.5|3740|3734|2
1606993980000|2020-12-03 11:13:00|3740|3734|3741|3735|3741|3735|3740|3734|3
1606993990000|2020-12-03 11:13:10|3741.4|3735.4|3741.5|3735.5|3741.5|3735.5|3741.4|3735.4|0
1606994000000|2020-12-03 11:13:20|3742|3736|3742|3736|3742|3736|3742|3736|5
1606994030000|2020-12-03 11:13:50|3742.4|3736.4|3743|3737|3743|3737|3742.4|3736.4|11
1606994040000|2020-12-03 11:14:00|3742.9|3736.9|3742.5|3736.5|3742.9|3736.9|3742.5|3736.5|0
1606994050000|2020-12-03 11:14:10|3742.4|3736.4|3740.5|3734.5|3742.4|3736.4|3740.5|3734.5|6
1606994070000|2020-12-03 11:14:30|3739.5|3733.5|3740.5|3734.5|3740.5|3734.5|3739.5|3733.5|7
1606994080000|2020-12-03 11:14:40|3740.4|3734.4|3740|3734|3740.4|3734.4|3740|3734|2
1606994090000|2020-12-03 11:14:50|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|0
1606994110000|2020-12-03 11:15:10|||||||||2
1606994130000|2020-12-03 11:15:30|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|3740.5|3734.5|8
1606994150000|2020-12-03 11:15:50|||||||||1
1606994170000|2020-12-03 11:16:10|||||||||4
1606994190000|2020-12-03 11:16:30|3740|3734|3739.5|3733.5|3740|3734|3739.5|3733.5|6
1606994200000|2020-12-03 11:16:40|3740|3734|3740.5|3734.5|3740.5|3734.5|3740|3734|3
1606994250000|2020-12-03 11:17:30|3741.4|3735.4|3741.5|3735.5|3741.5|3735.5|3741.4|3735.4|6
1606994270000|2020-12-03 11:17:50|||||||||1
1606994280000|2020-12-03 11:18:00|3742.5|3736.5|3742|3736|3742.5|3736.5|3742|3736|12
1606994290000|2020-12-03 11:18:10|||||||||1
1606994300000|2020-12-03 11:18:20|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|3742.5|3736.5|0
1606994310000|2020-12-03 11:18:30|3743|3737|3743|3737|3743.4|3737.4|3743|3737|1
1606994350000|2020-12-03 11:19:10|3742.5|3736.5|3742.5|3736.5|3743|3737|3742.5|3736.5|10
1606994400000|2020-12-03 11:20:00|3743|3737|3744.5|3738.5|3744.5|3738.5|3743|3737|1
1606994430000|2020-12-03 11:20:30|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|3745.5|3739.5|11
1606994440000|2020-12-03 11:20:40|3746|3740|3745.5|3739.5|3746|3740|3745.5|3739.5|6
1606994450000|2020-12-03 11:20:50|3746|3740|3745|3739|3746.4|3740.4|3745|3739|3
1606994470000|2020-12-03 11:21:10|3745.4|3739.4|3745.5|3739.5|3745.5|3739.5|3745.4|3739.4|0
1606994490000|2020-12-03 11:21:30|3745|3739|3745|3739|3745|3739|3745|3739|1
1606994500000|2020-12-03 11:21:40|3744.9|3738.9|3744.5|3738.5|3744.9|3738.9|3744.5|3738.5|0
1606994510000|2020-12-03 11:21:50|3744.9|3738.9|3744.5|3738.5|3745|3739|3744.5|3738.5|2
1606994530000|2020-12-03 11:22:10|3745|3739|3745|3739|3745|3739|3744.5|3738.5|1
1606994550000|2020-12-03 11:22:30|3744.9|3738.9|3744.5|3738.5|3744.9|3738.9|3744.5|3738.5|0
1606994580000|2020-12-03 11:23:00|3745|3739|3745|3739|3745|3739|3745|3739|1
1606994590000|2020-12-03 11:23:10|3744.9|3738.9|3744.5|3738.5|3744.9|3738.9|3744.5|3738.5|0
1606994630000|2020-12-03 11:23:50|3743|3737|3743|3737|3743|3737|3743|3737|5
1606994650000|2020-12-03 11:24:10|||||||||1
1606994660000|2020-12-03 11:24:20|3742.9|3736.9|3742|3736|3742.9|3736.9|3741.5|3735.5|2
1606994710000|2020-12-03 11:25:10|3741.9|3735.9|3741.5|3735.5|3741.9|3735.9|3741.5|3735.5|0
1606994740000|2020-12-03 11:25:40|3742|3736|3741.5|3735.5|3742|3736|3741.5|3735.5|1
1606994750000|2020-12-03 11:25:50|3742|3736|3742|3736|3742|3736|3742|3736|2
1606994800000|2020-12-03 11:26:40|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|3741.5|3735.5|0
1606994810000|2020-12-03 11:26:50|3741|3735|3741|3735|3741|3735|3741|3735|4
1606994820000|2020-12-03 11:27:00|3741.4|3735.4|3740.5|3734.5|3741.5|3735.5|3740.5|3734.5|4
1606994840000|2020-12-03 11:27:20|3740.4|3734.4|3740.5|3734.5|3740.5|3734.5|3740.4|3734.4|0
1606994870000|2020-12-03 11:27:50|3740.4|3734.4|3740.5|3734.5|3740.5|3734.5|3740|3734|0
1606994900000|2020-12-03 11:28:20|3740.4|3734.4|3740.5|3734.5|3740.5|3734.5|3740.4|3734.4|7
1606994920000|2020-12-03 11:28:40|3740.4|3734.4|3739.5|3733.5|3740.4|3734.4|3739.5|3733.5|3
1606994960000|2020-12-03 11:29:20|||||||||5
1606995000000|2020-12-03 11:30:00|3739|3733|3739|3733|3739.5|3733.5|3738.5|3732.5|5
1606995010000|2020-12-03 11:30:10|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|3738.5|3732.5|9
1606995020000|2020-12-03 11:30:20|3739|3733|3738.5|3732.5|3739|3733|3738.5|3732.5|1
1606995030000|2020-12-03 11:30:30|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|1
1606995040000|2020-12-03 11:30:40|3739|3733|3739|3733|3739|3733|3739|3733|1
1606995050000|2020-12-03 11:30:50|3738.5|3732.5|3739|3733|3739|3733|3738.5|3732.5|0
1606995060000|2020-12-03 11:31:00|3738.5|3732.5|3739|3733|3739|3733|3738.5|3732.5|1
1606995070000|2020-12-03 11:31:10|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|3739.5|3733.5|0
1606995110000|2020-12-03 11:31:50|3739.3|3733.3|3738.3|3732.3|3739.3|3733.3|3738.3|3732.3|12
1606995120000|2020-12-03 11:32:00|3739.2|3733.2|3739.3|3733.3|3739.3|3733.3|3739.2|3733.2|1
1606995130000|2020-12-03 11:32:10|3738.8|3732.8|3739.3|3733.3|3739.3|3733.3|3738.8|3732.8|1
1606995160000|2020-12-03 11:32:40|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|3739.4|3733.4|0
1606995180000|2020-12-03 11:33:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|27
1606995210000|2020-12-03 11:33:30|3740.3|3734.3|3738.4|3732.4|3740.3|3734.3|3738.4|3732.4|9
1606995230000|2020-12-03 11:33:50|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|2
1606995240000|2020-12-03 11:34:00|3738|3732|3737.9|3731.9|3738|3732|3737.9|3731.9|2
1606995250000|2020-12-03 11:34:10|3737.5|3731.5|3737.9|3731.9|3737.9|3731.9|3737.4|3731.4|1
1606995260000|2020-12-03 11:34:20|3737.5|3731.5|3737.4|3731.4|3737.5|3731.5|3737.4|3731.4|0
1606995290000|2020-12-03 11:34:50|3735.9|3729.9|3735.9|3729.9|3736|3730|3735.9|3729.9|19
1606995300000|2020-12-03 11:35:00|3735.5|3729.5|3735.9|3729.9|3735.9|3729.9|3735.5|3729.5|3
1606995310000|2020-12-03 11:35:10|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|0
1606995330000|2020-12-03 11:35:30|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|2
1606995350000|2020-12-03 11:35:50|3735.9|3729.9|3736.4|3730.4|3736.4|3730.4|3735.9|3729.9|2
1606995360000|2020-12-03 11:36:00|||||||||4
1606995370000|2020-12-03 11:36:10|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|3735.9|3729.9|1
1606995400000|2020-12-03 11:36:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737|3731|21
1606995410000|2020-12-03 11:36:50|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|1
1606995420000|2020-12-03 11:37:00|3738.4|3732.4|3737.4|3731.4|3738.4|3732.4|3737.4|3731.4|10
1606995430000|2020-12-03 11:37:10|3737.9|3731.9|3737.9|3731.9|3737.9|3731.9|3737.5|3731.5|7
1606995440000|2020-12-03 11:37:20|3738|3732|3738.4|3732.4|3738.4|3732.4|3738|3732|0
1606995460000|2020-12-03 11:37:40|3738|3732|3737.4|3731.4|3738|3732|3737.4|3731.4|3
1606995470000|2020-12-03 11:37:50|3737|3731|3737.4|3731.4|3737.4|3731.4|3737|3731|0
1606995480000|2020-12-03 11:38:00|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.4|3730.4|1
1606995490000|2020-12-03 11:38:10|3737|3731|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|0
1606995550000|2020-12-03 11:39:10|3737.5|3731.5|3737.4|3731.4|3738|3732|3737.4|3731.4|1
1606995570000|2020-12-03 11:39:30|||||||||1
1606995580000|2020-12-03 11:39:40|||||||||4
1606995640000|2020-12-03 11:40:40|||||||||1
1606995720000|2020-12-03 11:42:00|||||||||3
1606995730000|2020-12-03 11:42:10|||||||||1
1606995740000|2020-12-03 11:42:20|||||||||1
1606995750000|2020-12-03 11:42:30|3736.5|3730.5|3736.9|3730.9|3737.4|3731.4|3736.4|3730.4|9
1606995760000|2020-12-03 11:42:40|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|3737.4|3731.4|0
1606995770000|2020-12-03 11:42:50|3737.9|3731.9|3737.4|3731.4|3737.9|3731.9|3737.4|3731.4|1
1606995800000|2020-12-03 11:43:20|||||||||1
1606995810000|2020-12-03 11:43:30|||||||||1
1606995820000|2020-12-03 11:43:40|||||||||4
1606995830000|2020-12-03 11:43:50|||||||||1
1606995860000|2020-12-03 11:44:20|||||||||1
1606995890000|2020-12-03 11:44:50|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1606995900000|2020-12-03 11:45:00|3735.9|3729.9|3735.5|3729.5|3735.9|3729.9|3735.4|3729.4|8
1606995910000|2020-12-03 11:45:10|3735.9|3729.9|3735.5|3729.5|3735.9|3729.9|3735.5|3729.5|2
1606995920000|2020-12-03 11:45:20|3735.9|3729.9|3735.5|3729.5|3735.9|3729.9|3735.5|3729.5|4
1606995940000|2020-12-03 11:45:40|||||||||1
1606995960000|2020-12-03 11:46:00|3735.9|3729.9|3735.5|3729.5|3735.9|3729.9|3735.5|3729.5|1
1606995970000|2020-12-03 11:46:10|||||||||3
1606995980000|2020-12-03 11:46:20|3735.9|3729.9|3735.5|3729.5|3735.9|3729.9|3735.4|3729.4|1
1606995990000|2020-12-03 11:46:30|3735.4|3729.4|3732.4|3726.4|3735.4|3729.4|3732.4|3726.4|25
1606996000000|2020-12-03 11:46:40|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|3732.9|3726.9|2
1606996010000|2020-12-03 11:46:50|3733|3727|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|1
1606996020000|2020-12-03 11:47:00|3733.4|3727.4|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|1
1606996030000|2020-12-03 11:47:10|3732.4|3726.4|3732.4|3726.4|3732.4|3726.4|3731.9|3725.9|3
1606996040000|2020-12-03 11:47:20|3732.9|3726.9|3732.9|3726.9|3733.4|3727.4|3732.9|3726.9|3
1606996050000|2020-12-03 11:47:30|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|3733.4|3727.4|0
1606996070000|2020-12-03 11:47:50|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|3733.9|3727.9|0
1606996080000|2020-12-03 11:48:00|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|3734.4|3728.4|1
1606996090000|2020-12-03 11:48:10|||||||||5
1606996100000|2020-12-03 11:48:20|||||||||1
1606996120000|2020-12-03 11:48:40|||||||||4
1606996140000|2020-12-03 11:49:00|||||||||3
1606996160000|2020-12-03 11:49:20|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|1
1606996170000|2020-12-03 11:49:30|3735.4|3729.4|3734.4|3728.4|3735.4|3729.4|3734.4|3728.4|1
1606996180000|2020-12-03 11:49:40|||||||||1
1606996200000|2020-12-03 11:50:00|3734.9|3728.9|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|0
1606996210000|2020-12-03 11:50:10|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|3734.9|3728.9|2
1606996250000|2020-12-03 11:50:50|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|3735.4|3729.4|0
1606996280000|2020-12-03 11:51:20|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|3736.4|3730.4|1
1606996290000|2020-12-03 11:51:30|3736.9|3730.9|3736.4|3730.4|3736.9|3730.9|3736.4|3730.4|1
1606996320000|2020-12-03 11:52:00|3736.9|3730.9|3737.4|3731.4|3737.4|3731.4|3736.9|3730.9|0
1606996330000|2020-12-03 11:52:10|||||||||2
1606996340000|2020-12-03 11:52:20|3736.5|3730.5|3736.4|3730.4|3736.5|3730.5|3736.4|3730.4|4
1606996360000|2020-12-03 11:52:40|||||||||1
1606996370000|2020-12-03 11:52:50|3735.4|3729.4|3735.4|3729.4|3735.9|3729.9|3735.4|3729.4|4
1606996390000|2020-12-03 11:53:10|3735.9|3729.9|3735.4|3729.4|3736.4|3730.4|3735.4|3729.4|3
1606996400000|2020-12-03 11:53:20|3734.5|3728.5|3734.9|3728.9|3734.9|3728.9|3734.5|3728.5|2
1606996420000|2020-12-03 11:53:40|3734.5|3728.5|3734.9|3728.9|3734.9|3728.9|3734.4|3728.4|0
1606996430000|2020-12-03 11:53:50|3735|3729|3735.4|3729.4|3735.4|3729.4|3734.9|3728.9|2
1606996470000|2020-12-03 11:54:30|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.9|3729.9|7
1606996480000|2020-12-03 11:54:40|3736.4|3730.4|3735.9|3729.9|3736.4|3730.4|3735.4|3729.4|3
1606996490000|2020-12-03 11:54:50|3735.5|3729.5|3735.4|3729.4|3735.5|3729.5|3735.4|3729.4|0
1606996520000|2020-12-03 11:55:20|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|3735.3|3729.3|1
1606996530000|2020-12-03 11:55:30|||||||||1
1606996570000|2020-12-03 11:56:10|||||||||1
1606996590000|2020-12-03 11:56:30|3735.4|3729.4|3736.3|3730.3|3736.3|3730.3|3735.4|3729.4|4
1606996600000|2020-12-03 11:56:40|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|3735.8|3729.8|2
1606996610000|2020-12-03 11:56:50|3735.9|3729.9|3736.3|3730.3|3736.3|3730.3|3735.9|3729.9|0
1606996620000|2020-12-03 11:57:00|3735.9|3729.9|3736.3|3730.3|3736.3|3730.3|3735.8|3729.8|0
1606996640000|2020-12-03 11:57:20|3735.8|3729.8|3735.8|3729.8|3736.3|3730.3|3735.8|3729.8|2
1606996650000|2020-12-03 11:57:30|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|0
1606996670000|2020-12-03 11:57:50|3735.8|3729.8|3736.3|3730.3|3736.3|3730.3|3735.8|3729.8|1
1606996680000|2020-12-03 11:58:00|3736.4|3730.4|3736.3|3730.3|3736.8|3730.8|3736.3|3730.3|2
1606996710000|2020-12-03 11:58:30|3736.4|3730.4|3736.3|3730.3|3736.4|3730.4|3736.3|3730.3|6
1606996730000|2020-12-03 11:58:50|3736.8|3730.8|3737.3|3731.3|3737.3|3731.3|3736.8|3730.8|1
1606996740000|2020-12-03 11:59:00|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3736.3|3730.3|3
1606996750000|2020-12-03 11:59:10|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|3736.8|3730.8|0
1606996760000|2020-12-03 11:59:20|3736.4|3730.4|3736.3|3730.3|3736.4|3730.4|3736.3|3730.3|0
1606996780000|2020-12-03 11:59:40|||||||||1
1606996800000|2020-12-03 12:00:00|3735.3|3729.3|3734.8|3728.8|3735.3|3729.3|3734.5|3728.5|8
1606996810000|2020-12-03 12:00:10|3734.3|3728.3|3734.8|3728.8|3734.8|3728.8|3734.3|3728.3|0
1606996820000|2020-12-03 12:00:20|3734.4|3728.4|3736.3|3730.3|3736.3|3730.3|3734.4|3728.4|7
1606996840000|2020-12-03 12:00:40|3737.2|3731.2|3737.3|3731.3|3737.3|3731.3|3737.2|3731.2|2
1606996850000|2020-12-03 12:00:50|||||||||1
1606996860000|2020-12-03 12:01:00|3736.3|3730.3|3737.3|3731.3|3737.3|3731.3|3736.3|3730.3|3
1606996870000|2020-12-03 12:01:10|||||||||1
1606996880000|2020-12-03 12:01:20|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|3738.3|3732.3|5
1606996900000|2020-12-03 12:01:40|3737.5|3731.5|3737.8|3731.8|3737.8|3731.8|3737.5|3731.5|2
1606996920000|2020-12-03 12:02:00|3737.9|3731.9|3738.3|3732.3|3738.3|3732.3|3737.9|3731.9|1
1606996930000|2020-12-03 12:02:10|3737.3|3731.3|3737.8|3731.8|3737.8|3731.8|3737.3|3731.3|3
1606996940000|2020-12-03 12:02:20|3737.3|3731.3|3736.8|3730.8|3737.3|3731.3|3736.8|3730.8|0
1606996950000|2020-12-03 12:02:30|3736.9|3730.9|3737.3|3731.3|3737.3|3731.3|3736.9|3730.9|2
1606997000000|2020-12-03 12:03:20|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|3737.8|3731.8|1
1606997020000|2020-12-03 12:03:40|3737.9|3731.9|3739.3|3733.3|3739.3|3733.3|3737.9|3731.9|6
1606997040000|2020-12-03 12:04:00|3740.3|3734.3|3739.3|3733.3|3740.3|3734.3|3739.3|3733.3|6
1606997050000|2020-12-03 12:04:10|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|3739.8|3733.8|1
1606997060000|2020-12-03 12:04:20|3739.9|3733.9|3740.3|3734.3|3740.3|3734.3|3739.9|3733.9|0
1606997070000|2020-12-03 12:04:30|3740.2|3734.2|3739.8|3733.8|3740.3|3734.3|3739.3|3733.3|3
1606997080000|2020-12-03 12:04:40|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|3740.3|3734.3|0
1606997090000|2020-12-03 12:04:50|3740.4|3734.4|3740.8|3734.8|3740.8|3734.8|3740.3|3734.3|7
1606997100000|2020-12-03 12:05:00|3741.3|3735.3|3741.8|3735.8|3741.8|3735.8|3741.3|3735.3|1
1606997110000|2020-12-03 12:05:10|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|3742.3|3736.3|1
1606997120000|2020-12-03 12:05:20|3742.4|3736.4|3742.3|3736.3|3742.4|3736.4|3742.3|3736.3|2
1606997130000|2020-12-03 12:05:30|3742.4|3736.4|3742.4|3736.4|3743|3737|3742.4|3736.4|5
1606997140000|2020-12-03 12:05:40|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|3742.9|3736.9|1
1606997150000|2020-12-03 12:05:50|3743.3|3737.3|3744.4|3738.4|3744.4|3738.4|3743.3|3737.3|21
1606997160000|2020-12-03 12:06:00|3743.4|3737.4|3744.4|3738.4|3744.4|3738.4|3743.4|3737.4|3
1606997170000|2020-12-03 12:06:10|3744.9|3738.9|3743.4|3737.4|3745.3|3739.3|3743.4|3737.4|13
1606997200000|2020-12-03 12:06:40|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|3744.4|3738.4|23
1606997210000|2020-12-03 12:06:50|3744.5|3738.5|3744.9|3738.9|3745.4|3739.4|3744.4|3738.4|20
1606997230000|2020-12-03 12:07:10|3745|3739|3745.4|3739.4|3745.4|3739.4|3745|3739|1
1606997240000|2020-12-03 12:07:20|3744.9|3738.9|3747.4|3741.4|3747.4|3741.4|3744.4|3738.4|7
1606997250000|2020-12-03 12:07:30|3749.2|3743.2|3751.4|3745.4|3752.4|3746.4|3749.2|3743.2|59
1606997260000|2020-12-03 12:07:40|3751.5|3745.5|3750.4|3744.4|3752.4|3746.4|3750.4|3744.4|16
1606997270000|2020-12-03 12:07:50|3750.9|3744.9|3749.4|3743.4|3750.9|3744.9|3749.4|3743.4|1
1606997280000|2020-12-03 12:08:00|3748.9|3742.9|3748.4|3742.4|3748.9|3742.9|3748.4|3742.4|1
1606997290000|2020-12-03 12:08:10|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|3747.4|3741.4|2
1606997300000|2020-12-03 12:08:20|||||||||1
1606997310000|2020-12-03 12:08:30|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|3747.9|3741.9|1
1606997320000|2020-12-03 12:08:40|3748|3742|3749.4|3743.4|3749.4|3743.4|3748|3742|2
1606997330000|2020-12-03 12:08:50|3749.5|3743.5|3750.9|3744.9|3751.4|3745.4|3749.5|3743.5|13
1606997340000|2020-12-03 12:09:00|||||||||1
1606997350000|2020-12-03 12:09:10|3750.5|3744.5|3751.4|3745.4|3751.4|3745.4|3750.4|3744.4|10
1606997360000|2020-12-03 12:09:20|3751|3745|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|2
1606997370000|2020-12-03 12:09:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|12
1606997400000|2020-12-03 12:10:00|3752.3|3746.3|3753.4|3747.4|3753.4|3747.4|3752.3|3746.3|21
1606997410000|2020-12-03 12:10:10|||||||||1
1606997420000|2020-12-03 12:10:20|3753.5|3747.5|3755.4|3749.4|3755.4|3749.4|3753.5|3747.5|9
1606997430000|2020-12-03 12:10:30|3756.4|3750.4|3755.4|3749.4|3756.4|3750.4|3755.4|3749.4|21
1606997440000|2020-12-03 12:10:40|3754.4|3748.4|3754.9|3748.9|3755.4|3749.4|3754.4|3748.4|8
1606997450000|2020-12-03 12:10:50|3754.5|3748.5|3754.9|3748.9|3754.9|3748.9|3754.5|3748.5|0
1606997460000|2020-12-03 12:11:00|3754.8|3748.8|3754.4|3748.4|3754.8|3748.8|3754.4|3748.4|4
1606997470000|2020-12-03 12:11:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|6
1606997480000|2020-12-03 12:11:20|3754.3|3748.3|3754.4|3748.4|3754.4|3748.4|3754.3|3748.3|3
1606997490000|2020-12-03 12:11:30|||||||||1
1606997510000|2020-12-03 12:11:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|13
1606997520000|2020-12-03 12:12:00|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|4
1606997550000|2020-12-03 12:12:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|4
1606997560000|2020-12-03 12:12:40|3753.5|3747.5|3753.4|3747.4|3753.5|3747.5|3753.4|3747.4|0
1606997570000|2020-12-03 12:12:50|||||||||1
1606997580000|2020-12-03 12:13:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|0
1606997600000|2020-12-03 12:13:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|2
1606997610000|2020-12-03 12:13:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1606997620000|2020-12-03 12:13:40|3752.8|3746.8|3752.4|3746.4|3752.8|3746.8|3752.4|3746.4|0
1606997630000|2020-12-03 12:13:50|3752.5|3746.5|3752.9|3746.9|3752.9|3746.9|3752.5|3746.5|0
1606997640000|2020-12-03 12:14:00|3753|3747|3751.9|3745.9|3753.4|3747.4|3751.9|3745.9|0
1606997660000|2020-12-03 12:14:20|3752|3746|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|1
1606997690000|2020-12-03 12:14:50|3752.3|3746.3|3751.4|3745.4|3752.4|3746.4|3751.4|3745.4|6
1606997700000|2020-12-03 12:15:00|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|2
1606997710000|2020-12-03 12:15:10|3750.3|3744.3|3749.4|3743.4|3750.3|3744.3|3749.4|3743.4|1
1606997730000|2020-12-03 12:15:30|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3
1606997740000|2020-12-03 12:15:40|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.4|3743.4|0
1606997750000|2020-12-03 12:15:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|0
1606997760000|2020-12-03 12:16:00|3749.5|3743.5|3749.4|3743.4|3749.5|3743.5|3749.4|3743.4|1
1606997770000|2020-12-03 12:16:10|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3749.4|3743.4|0
1606997800000|2020-12-03 12:16:40|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|1
1606997820000|2020-12-03 12:17:00|3749.8|3743.8|3749.9|3743.9|3749.9|3743.9|3749.8|3743.8|0
1606997860000|2020-12-03 12:17:40|3750|3744|3750.4|3744.4|3750.9|3744.9|3750|3744|1
1606997910000|2020-12-03 12:18:30|3750.9|3744.9|3750.4|3744.4|3750.9|3744.9|3750.4|3744.4|0
1606997920000|2020-12-03 12:18:40|||||||||1
1606997940000|2020-12-03 12:19:00|3749.4|3743.4|3748.4|3742.4|3749.4|3743.4|3748.4|3742.4|20
1606997960000|2020-12-03 12:19:20|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|2
1606997970000|2020-12-03 12:19:30|3749.3|3743.3|3749.4|3743.4|3749.4|3743.4|3749.3|3743.3|0
1606997980000|2020-12-03 12:19:40|||||||||1
1606997990000|2020-12-03 12:19:50|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|0
1606998000000|2020-12-03 12:20:00|3749.5|3743.5|3749.4|3743.4|3749.5|3743.5|3749.4|3743.4|0
1606998010000|2020-12-03 12:20:10|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|0
1606998020000|2020-12-03 12:20:20|3750|3744|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|0
1606998040000|2020-12-03 12:20:40|3749.8|3743.8|3749.4|3743.4|3749.8|3743.8|3749.4|3743.4|0
1606998080000|2020-12-03 12:21:20|3749.3|3743.3|3748.9|3742.9|3749.3|3743.3|3748.9|3742.9|1
1606998090000|2020-12-03 12:21:30|3749|3743|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|1
1606998120000|2020-12-03 12:22:00|3749.3|3743.3|3750.4|3744.4|3750.4|3744.4|3749.3|3743.3|2
1606998140000|2020-12-03 12:22:20|3749.9|3743.9|3749.4|3743.4|3749.9|3743.9|3748.9|3742.9|1
1606998150000|2020-12-03 12:22:30|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|3749.9|3743.9|0
1606998170000|2020-12-03 12:22:50|3750|3744|3749.9|3743.9|3750.4|3744.4|3749.9|3743.9|0
1606998180000|2020-12-03 12:23:00|3749.5|3743.5|3749.9|3743.9|3749.9|3743.9|3749.5|3743.5|2
1606998190000|2020-12-03 12:23:10|3750|3744|3750.4|3744.4|3750.4|3744.4|3750|3744|0
1606998210000|2020-12-03 12:23:30|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.9|3743.9|0
1606998230000|2020-12-03 12:23:50|3749.8|3743.8|3749.9|3743.9|3749.9|3743.9|3749.8|3743.8|0
1606998250000|2020-12-03 12:24:10|3750.3|3744.3|3750.4|3744.4|3750.4|3744.4|3750.3|3744.3|0
1606998280000|2020-12-03 12:24:40|||||||||1
1606998290000|2020-12-03 12:24:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|10
1606998300000|2020-12-03 12:25:00|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1606998310000|2020-12-03 12:25:10|3751.8|3745.8|3751.4|3745.4|3751.8|3745.8|3751.4|3745.4|2
1606998320000|2020-12-03 12:25:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1606998330000|2020-12-03 12:25:30|3752.1|3746.1|3753.4|3747.4|3753.4|3747.4|3752.1|3746.1|4
1606998350000|2020-12-03 12:25:50|||||||||1
1606998360000|2020-12-03 12:26:00|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.9|3746.9|3
1606998420000|2020-12-03 12:27:00|3753.3|3747.3|3753.4|3747.4|3753.4|3747.4|3753.3|3747.3|0
1606998430000|2020-12-03 12:27:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1606998450000|2020-12-03 12:27:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1606998460000|2020-12-03 12:27:40|3755.3|3749.3|3755.4|3749.4|3755.4|3749.4|3755.3|3749.3|5
1606998470000|2020-12-03 12:27:50|3755.3|3749.3|3754.4|3748.4|3755.3|3749.3|3754.4|3748.4|2
1606998480000|2020-12-03 12:28:00|3754.5|3748.5|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|8
1606998490000|2020-12-03 12:28:10|3755.3|3749.3|3754.4|3748.4|3755.4|3749.4|3754.4|3748.4|0
1606998520000|2020-12-03 12:28:40|3753.4|3747.4|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|6
1606998540000|2020-12-03 12:29:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1606998550000|2020-12-03 12:29:10|||||||||4
1606998560000|2020-12-03 12:29:20|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|1
1606998590000|2020-12-03 12:29:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1606998600000|2020-12-03 12:30:00|3753.8|3747.8|3754.4|3748.4|3755.4|3749.4|3753.4|3747.4|7
1606998610000|2020-12-03 12:30:10|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|5
1606998620000|2020-12-03 12:30:20|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.4|3747.4|4
1606998630000|2020-12-03 12:30:30|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|2
1606998640000|2020-12-03 12:30:40|3754.3|3748.3|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|0
1606998660000|2020-12-03 12:31:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|1
1606998690000|2020-12-03 12:31:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|2
1606998700000|2020-12-03 12:31:40|3752.3|3746.3|3751.9|3745.9|3752.3|3746.3|3751.9|3745.9|1
1606998710000|2020-12-03 12:31:50|3751.8|3745.8|3751.4|3745.4|3751.8|3745.8|3751.4|3745.4|0
1606998720000|2020-12-03 12:32:00|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|2
1606998730000|2020-12-03 12:32:10|3751.9|3745.9|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|1
1606998740000|2020-12-03 12:32:20|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|8
1606998750000|2020-12-03 12:32:30|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3751.3|3745.3|0
1606998760000|2020-12-03 12:32:40|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1606998770000|2020-12-03 12:32:50|3752.3|3746.3|3752.4|3746.4|3752.9|3746.9|3752.3|3746.3|0
1606998780000|2020-12-03 12:33:00|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|0
1606998790000|2020-12-03 12:33:10|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|1
1606998800000|2020-12-03 12:33:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1606998810000|2020-12-03 12:33:30|3753.4|3747.4|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|3
1606998830000|2020-12-03 12:33:50|3754.5|3748.5|3755.4|3749.4|3755.4|3749.4|3754.5|3748.5|0
1606998850000|2020-12-03 12:34:10|3756.3|3750.3|3756.4|3750.4|3756.4|3750.4|3756.3|3750.3|12
1606998860000|2020-12-03 12:34:20|||||||||2
1606998870000|2020-12-03 12:34:30|3756.5|3750.5|3757.4|3751.4|3757.4|3751.4|3756.5|3750.5|4
1606998880000|2020-12-03 12:34:40|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|3
1606998890000|2020-12-03 12:34:50|3758.3|3752.3|3758.4|3752.4|3759.4|3753.4|3758.3|3752.3|39
1606998900000|2020-12-03 12:35:00|3759.3|3753.3|3759.4|3753.4|3760.4|3754.4|3758.9|3752.9|6
1606998910000|2020-12-03 12:35:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|7
1606998920000|2020-12-03 12:35:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|2
1606998930000|2020-12-03 12:35:30|3758.4|3752.4|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|8
1606998940000|2020-12-03 12:35:40|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1606998950000|2020-12-03 12:35:50|||||||||2
1606998960000|2020-12-03 12:36:00|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1606998970000|2020-12-03 12:36:10|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|0
1606998980000|2020-12-03 12:36:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1606999000000|2020-12-03 12:36:40|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|0
1606999010000|2020-12-03 12:36:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1606999020000|2020-12-03 12:37:00|3754.9|3748.9|3754.9|3748.9|3755.3|3749.3|3754.9|3748.9|0
1606999030000|2020-12-03 12:37:10|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|1
1606999040000|2020-12-03 12:37:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1606999060000|2020-12-03 12:37:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|2
1606999070000|2020-12-03 12:37:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1606999080000|2020-12-03 12:38:00|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|1
1606999090000|2020-12-03 12:38:10|3755.3|3749.3|3755.9|3749.9|3755.9|3749.9|3755.3|3749.3|0
1606999100000|2020-12-03 12:38:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|0
1606999110000|2020-12-03 12:38:30|3755.9|3749.9|3756.9|3750.9|3757.4|3751.4|3755.4|3749.4|5
1606999120000|2020-12-03 12:38:40|3757.4|3751.4|3756.4|3750.4|3757.4|3751.4|3756.4|3750.4|2
1606999130000|2020-12-03 12:38:50|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|0
1606999140000|2020-12-03 12:39:00|3755.3|3749.3|3756.4|3750.4|3756.4|3750.4|3754.9|3748.9|9
1606999150000|2020-12-03 12:39:10|3756.8|3750.8|3756.4|3750.4|3757.4|3751.4|3756.4|3750.4|2
1606999170000|2020-12-03 12:39:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|1
1606999180000|2020-12-03 12:39:40|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|1
1606999190000|2020-12-03 12:39:50|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|2
1606999200000|2020-12-03 12:40:00|3755.3|3749.3|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1606999210000|2020-12-03 12:40:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3
1606999220000|2020-12-03 12:40:20|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1606999230000|2020-12-03 12:40:30|3756.4|3750.4|3755.9|3749.9|3756.9|3750.9|3755.9|3749.9|3
1606999250000|2020-12-03 12:40:50|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|1
1606999260000|2020-12-03 12:41:00|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.8|3750.8|3
1606999280000|2020-12-03 12:41:20|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|0
1606999300000|2020-12-03 12:41:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3
1606999310000|2020-12-03 12:41:50|3758.9|3752.9|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|3
1606999320000|2020-12-03 12:42:00|3759.3|3753.3|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|0
1606999330000|2020-12-03 12:42:10|3758.8|3752.8|3758.4|3752.4|3758.8|3752.8|3758.4|3752.4|0
1606999340000|2020-12-03 12:42:20|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|8
1606999350000|2020-12-03 12:42:30|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|8
1606999370000|2020-12-03 12:42:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1606999380000|2020-12-03 12:43:00|3759.4|3753.4|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|5
1606999390000|2020-12-03 12:43:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1606999410000|2020-12-03 12:43:30|3759.1|3753.1|3760.4|3754.4|3760.4|3754.4|3759.1|3753.1|9
1606999420000|2020-12-03 12:43:40|3760.3|3754.3|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|2
1606999430000|2020-12-03 12:43:50|3759.8|3753.8|3759.9|3753.9|3759.9|3753.9|3759.8|3753.8|0
1606999440000|2020-12-03 12:44:00|3759.4|3753.4|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|1
1606999450000|2020-12-03 12:44:10|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|7
1606999460000|2020-12-03 12:44:20|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1606999470000|2020-12-03 12:44:30|3760.4|3754.4|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|9
1606999480000|2020-12-03 12:44:40|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|3
1606999490000|2020-12-03 12:44:50|3760.3|3754.3|3760.9|3754.9|3760.9|3754.9|3760.3|3754.3|5
1606999500000|2020-12-03 12:45:00|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|0
1606999510000|2020-12-03 12:45:10|3761.3|3755.3|3760.9|3754.9|3761.3|3755.3|3760.9|3754.9|3
1606999520000|2020-12-03 12:45:20|||||||||2
1606999530000|2020-12-03 12:45:30|3761.3|3755.3|3762.4|3756.4|3762.4|3756.4|3761.3|3755.3|1
1606999540000|2020-12-03 12:45:40|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.4|3755.4|3
1606999550000|2020-12-03 12:45:50|3762.9|3756.9|3762.4|3756.4|3764.4|3758.4|3762.4|3756.4|10
1606999560000|2020-12-03 12:46:00|3762.5|3756.5|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|21
1606999570000|2020-12-03 12:46:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|7
1606999580000|2020-12-03 12:46:20|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.4|3755.4|5
1606999590000|2020-12-03 12:46:30|3762.9|3756.9|3762.3|3756.3|3762.9|3756.9|3761.9|3755.9|0
1606999600000|2020-12-03 12:46:40|3762.4|3756.4|3760.9|3754.9|3762.4|3756.4|3760.9|3754.9|2
1606999610000|2020-12-03 12:46:50|3760.8|3754.8|3760.9|3754.9|3760.9|3754.9|3760.8|3754.8|1
1606999620000|2020-12-03 12:47:00|3761.4|3755.4|3760.4|3754.4|3761.4|3755.4|3760.4|3754.4|1
1606999630000|2020-12-03 12:47:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3758.9|3752.9|3
1606999640000|2020-12-03 12:47:20|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|0
1606999660000|2020-12-03 12:47:40|3760.3|3754.3|3763.4|3757.4|3763.4|3757.4|3760.3|3754.3|8
1606999670000|2020-12-03 12:47:50|3764.4|3758.4|3763.4|3757.4|3764.4|3758.4|3762.4|3756.4|12
1606999680000|2020-12-03 12:48:00|3763.3|3757.3|3762.9|3756.9|3763.3|3757.3|3762.4|3756.4|6
1606999690000|2020-12-03 12:48:10|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|0
1606999700000|2020-12-03 12:48:20|3762.4|3756.4|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|2
1606999710000|2020-12-03 12:48:30|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|2
1606999720000|2020-12-03 12:48:40|3762.3|3756.3|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|4
1606999730000|2020-12-03 12:48:50|3762.4|3756.4|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|12
1606999740000|2020-12-03 12:49:00|3762.4|3756.4|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|1
1606999750000|2020-12-03 12:49:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1606999760000|2020-12-03 12:49:20|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|0
1606999770000|2020-12-03 12:49:30|3763.3|3757.3|3762.4|3756.4|3763.3|3757.3|3762.4|3756.4|10
1606999800000|2020-12-03 12:50:00|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3
1606999810000|2020-12-03 12:50:10|3760.8|3754.8|3759.9|3753.9|3760.8|3754.8|3759.9|3753.9|3
1606999820000|2020-12-03 12:50:20|3759.8|3753.8|3759.4|3753.4|3759.8|3753.8|3759.4|3753.4|0
1606999830000|2020-12-03 12:50:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|0
1606999840000|2020-12-03 12:50:40|3758.8|3752.8|3758.4|3752.4|3758.8|3752.8|3758.4|3752.4|0
1606999850000|2020-12-03 12:50:50|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|3
1606999860000|2020-12-03 12:51:00|3759.3|3753.3|3759.9|3753.9|3759.9|3753.9|3759.3|3753.3|8
1606999870000|2020-12-03 12:51:10|3760.3|3754.3|3760.4|3754.4|3760.4|3754.4|3760.3|3754.3|0
1606999890000|2020-12-03 12:51:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1606999900000|2020-12-03 12:51:40|3760.3|3754.3|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|2
1606999910000|2020-12-03 12:51:50|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1606999920000|2020-12-03 12:52:00|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|3
1606999930000|2020-12-03 12:52:10|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|1
1606999940000|2020-12-03 12:52:20|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.9|3753.9|0
1606999950000|2020-12-03 12:52:30|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|0
1606999960000|2020-12-03 12:52:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|2
1606999970000|2020-12-03 12:52:50|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|0
1606999980000|2020-12-03 12:53:00|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|0
1606999990000|2020-12-03 12:53:10|3762.3|3756.3|3761.9|3755.9|3762.3|3756.3|3761.9|3755.9|2
1607000000000|2020-12-03 12:53:20|3761.8|3755.8|3760.9|3754.9|3761.8|3755.8|3760.4|3754.4|4
1607000010000|2020-12-03 12:53:30|3761.3|3755.3|3761.4|3755.4|3761.4|3755.4|3761.3|3755.3|0
1607000020000|2020-12-03 12:53:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.8|3755.8|2
1607000040000|2020-12-03 12:54:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|0
1607000060000|2020-12-03 12:54:20|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|3
1607000070000|2020-12-03 12:54:30|3760.3|3754.3|3760.9|3754.9|3760.9|3754.9|3760.3|3754.3|0
1607000080000|2020-12-03 12:54:40|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|2
1607000100000|2020-12-03 12:55:00|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|0
1607000120000|2020-12-03 12:55:20|3761.8|3755.8|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|0
1607000140000|2020-12-03 12:55:40|3762.3|3756.3|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|1
1607000150000|2020-12-03 12:55:50|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|0
1607000160000|2020-12-03 12:56:00|3760.4|3754.4|3759.8|3753.8|3760.4|3754.4|3759.4|3753.4|2
1607000170000|2020-12-03 12:56:10|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|1
1607000180000|2020-12-03 12:56:20|3759.8|3753.8|3759.4|3753.4|3759.8|3753.8|3759.4|3753.4|0
1607000190000|2020-12-03 12:56:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1607000200000|2020-12-03 12:56:40|3760.4|3754.4|3758.4|3752.4|3760.4|3754.4|3758.4|3752.4|2
1607000220000|2020-12-03 12:57:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|12
1607000250000|2020-12-03 12:57:30|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|2
1607000260000|2020-12-03 12:57:40|3758.8|3752.8|3757.9|3751.9|3758.8|3752.8|3757.9|3751.9|0
1607000270000|2020-12-03 12:57:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|1
1607000290000|2020-12-03 12:58:10|3759.3|3753.3|3759.9|3753.9|3759.9|3753.9|3759.3|3753.3|0
1607000310000|2020-12-03 12:58:30|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|5
1607000320000|2020-12-03 12:58:40|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|8
1607000330000|2020-12-03 12:58:50|3757.8|3751.8|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|0
1607000340000|2020-12-03 12:59:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|4
1607000360000|2020-12-03 12:59:20|3757.9|3751.9|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|0
1607000370000|2020-12-03 12:59:30|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|0
1607000380000|2020-12-03 12:59:40|3757.8|3751.8|3756.9|3750.9|3757.8|3751.8|3756.9|3750.9|1
1607000390000|2020-12-03 12:59:50|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.4|3750.4|4
1607000400000|2020-12-03 13:00:00|3756.9|3750.9|3756.4|3750.4|3757.4|3751.4|3756.4|3750.4|4
1607000410000|2020-12-03 13:00:10|3756.9|3750.9|3756.4|3750.4|3756.9|3750.9|3756.4|3750.4|9
1607000420000|2020-12-03 13:00:20|3756.9|3750.9|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|0
1607000430000|2020-12-03 13:00:30|3757.3|3751.3|3757.4|3751.4|3758.4|3752.4|3757.3|3751.3|10
1607000440000|2020-12-03 13:00:40|3757.9|3751.9|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|1
1607000450000|2020-12-03 13:00:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|6
1607000460000|2020-12-03 13:01:00|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|2
1607000470000|2020-12-03 13:01:10|3757.8|3751.8|3757.9|3751.9|3757.9|3751.9|3757.8|3751.8|1
1607000480000|2020-12-03 13:01:20|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|11
1607000490000|2020-12-03 13:01:30|3758.3|3752.3|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|2
1607000500000|2020-12-03 13:01:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1607000510000|2020-12-03 13:01:50|3757.4|3751.4|3755.4|3749.4|3757.9|3751.9|3754.9|3748.9|34
1607000520000|2020-12-03 13:02:00|3755.9|3749.9|3753.4|3747.4|3755.9|3749.9|3753.4|3747.4|5
1607000530000|2020-12-03 13:02:10|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|9
1607000540000|2020-12-03 13:02:20|3754.9|3748.9|3756.4|3750.4|3756.4|3750.4|3754.9|3748.9|9
1607000550000|2020-12-03 13:02:30|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|2
1607000560000|2020-12-03 13:02:40|3757.3|3751.3|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|1
1607000570000|2020-12-03 13:02:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|3
1607000590000|2020-12-03 13:03:10|3757.8|3751.8|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|1
1607000600000|2020-12-03 13:03:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|4
1607000620000|2020-12-03 13:03:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|0
1607000630000|2020-12-03 13:03:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1607000640000|2020-12-03 13:04:00|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|4
1607000650000|2020-12-03 13:04:10|3757.3|3751.3|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|1
1607000670000|2020-12-03 13:04:30|3757.3|3751.3|3757.4|3751.4|3757.4|3751.4|3757.3|3751.3|0
1607000690000|2020-12-03 13:04:50|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|1
1607000700000|2020-12-03 13:05:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|3
1607000710000|2020-12-03 13:05:10|3758.3|3752.3|3757.4|3751.4|3758.3|3752.3|3756.9|3750.9|5
1607000720000|2020-12-03 13:05:20|||||||||4
1607000730000|2020-12-03 13:05:30|3757.3|3751.3|3756.4|3750.4|3757.3|3751.3|3756.4|3750.4|2
1607000760000|2020-12-03 13:06:00|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|8
1607000770000|2020-12-03 13:06:10|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|2
1607000790000|2020-12-03 13:06:30|||||||||2
1607000810000|2020-12-03 13:06:50|||||||||5
1607000820000|2020-12-03 13:07:00|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|3
1607000830000|2020-12-03 13:07:10|||||||||1
1607000840000|2020-12-03 13:07:20|3758.3|3752.3|3757.4|3751.4|3758.3|3752.3|3757.4|3751.4|3
1607000850000|2020-12-03 13:07:30|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1607000860000|2020-12-03 13:07:40|3757.8|3751.8|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|5
1607000870000|2020-12-03 13:07:50|3758.3|3752.3|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|1
1607000880000|2020-12-03 13:08:00|3757.4|3751.4|3756.9|3750.9|3757.9|3751.9|3756.9|3750.9|1
1607000890000|2020-12-03 13:08:10|3757.3|3751.3|3757.9|3751.9|3757.9|3751.9|3757.3|3751.3|0
1607000900000|2020-12-03 13:08:20|3757.8|3751.8|3757.4|3751.4|3757.8|3751.8|3757.4|3751.4|0
1607000910000|2020-12-03 13:08:30|3757.3|3751.3|3756.9|3750.9|3757.3|3751.3|3756.9|3750.9|1
1607000920000|2020-12-03 13:08:40|3756.8|3750.8|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|3
1607000930000|2020-12-03 13:08:50|||||||||1
1607000940000|2020-12-03 13:09:00|||||||||3
1607000950000|2020-12-03 13:09:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|7
1607000960000|2020-12-03 13:09:20|||||||||3
1607000970000|2020-12-03 13:09:30|||||||||4
1607000980000|2020-12-03 13:09:40|||||||||4
1607000990000|2020-12-03 13:09:50|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|23
1607001010000|2020-12-03 13:10:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607001020000|2020-12-03 13:10:20|3754.4|3748.4|3753.4|3747.4|3754.4|3748.4|3753.4|3747.4|20
1607001030000|2020-12-03 13:10:30|3753.8|3747.8|3753.4|3747.4|3754.4|3748.4|3753.4|3747.4|1
1607001040000|2020-12-03 13:10:40|3753.3|3747.3|3752.4|3746.4|3753.3|3747.3|3752.4|3746.4|8
1607001050000|2020-12-03 13:10:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|2
1607001060000|2020-12-03 13:11:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|2
1607001070000|2020-12-03 13:11:10|3752.3|3746.3|3751.9|3745.9|3752.3|3746.3|3751.4|3745.4|4
1607001080000|2020-12-03 13:11:20|3752.3|3746.3|3752.9|3746.9|3752.9|3746.9|3752.3|3746.3|3
1607001090000|2020-12-03 13:11:30|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|4
1607001100000|2020-12-03 13:11:40|3752.8|3746.8|3754.4|3748.4|3754.4|3748.4|3752.8|3746.8|2
1607001120000|2020-12-03 13:12:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.8|3748.8|6
1607001130000|2020-12-03 13:12:10|3755.3|3749.3|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|1
1607001140000|2020-12-03 13:12:20|3754.4|3748.4|3753.4|3747.4|3755.3|3749.3|3753.4|3747.4|2
1607001150000|2020-12-03 13:12:30|||||||||13
1607001160000|2020-12-03 13:12:40|||||||||1
1607001170000|2020-12-03 13:12:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3
1607001180000|2020-12-03 13:13:00|3753.3|3747.3|3753.4|3747.4|3753.4|3747.4|3753.3|3747.3|5
1607001190000|2020-12-03 13:13:10|||||||||18
1607001200000|2020-12-03 13:13:20|||||||||2
1607001230000|2020-12-03 13:13:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|4
1607001240000|2020-12-03 13:14:00|3752.4|3746.4|3752.4|3746.4|3753.4|3747.4|3751.9|3745.9|5
1607001250000|2020-12-03 13:14:10|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|6
1607001260000|2020-12-03 13:14:20|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.3|3746.3|6
1607001270000|2020-12-03 13:14:30|3751.9|3745.9|3750.4|3744.4|3751.9|3745.9|3750.4|3744.4|9
1607001280000|2020-12-03 13:14:40|||||||||1
1607001290000|2020-12-03 13:14:50|3749.4|3743.4|3748.9|3742.9|3749.4|3743.4|3748.9|3742.9|4
1607001300000|2020-12-03 13:15:00|3748.8|3742.8|3749.4|3743.4|3749.4|3743.4|3748.4|3742.4|7
1607001310000|2020-12-03 13:15:10|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|3750.4|3744.4|9
1607001320000|2020-12-03 13:15:20|3750.8|3744.8|3751.4|3745.4|3751.4|3745.4|3750.8|3744.8|5
1607001330000|2020-12-03 13:15:30|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|5
1607001340000|2020-12-03 13:15:40|3752.3|3746.3|3751.4|3745.4|3752.4|3746.4|3751.4|3745.4|4
1607001350000|2020-12-03 13:15:50|3751.3|3745.3|3751.4|3745.4|3751.4|3745.4|3750.9|3744.9|1
1607001360000|2020-12-03 13:16:00|3751.5|3745.5|3753.4|3747.4|3753.9|3747.9|3751.5|3745.5|26
1607001370000|2020-12-03 13:16:10|3753.9|3747.9|3753.4|3747.4|3754.9|3748.9|3753.4|3747.4|5
1607001380000|2020-12-03 13:16:20|3753.8|3747.8|3753.9|3747.9|3753.9|3747.9|3752.9|3746.9|60
1607001390000|2020-12-03 13:16:30|3754|3748|3755.4|3749.4|3755.9|3749.9|3754|3748|6
1607001400000|2020-12-03 13:16:40|3755.5|3749.5|3756.4|3750.4|3756.8|3750.8|3755.5|3749.5|9
1607001410000|2020-12-03 13:16:50|3756.3|3750.3|3754.9|3748.9|3756.3|3750.3|3754.4|3748.4|161
1607001420000|2020-12-03 13:17:00|3755.9|3749.9|3755.4|3749.4|3757.3|3751.3|3755.4|3749.4|11
1607001430000|2020-12-03 13:17:10|||||||||1
1607001450000|2020-12-03 13:17:30|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|4
1607001470000|2020-12-03 13:17:50|||||||||3
1607001480000|2020-12-03 13:18:00|||||||||2
1607001490000|2020-12-03 13:18:10|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|6
1607001500000|2020-12-03 13:18:20|3756.5|3750.5|3757.4|3751.4|3757.9|3751.9|3756.5|3750.5|4
1607001510000|2020-12-03 13:18:30|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|4
1607001520000|2020-12-03 13:18:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1607001530000|2020-12-03 13:18:50|3755.9|3749.9|3756.9|3750.9|3756.9|3750.9|3755.4|3749.4|9
1607001540000|2020-12-03 13:19:00|3757.3|3751.3|3757.4|3751.4|3757.4|3751.4|3757.3|3751.3|1
1607001550000|2020-12-03 13:19:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|0
1607001560000|2020-12-03 13:19:20|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|8
1607001570000|2020-12-03 13:19:30|3757.3|3751.3|3756.4|3750.4|3757.3|3751.3|3756.4|3750.4|0
1607001580000|2020-12-03 13:19:40|3756.3|3750.3|3757.4|3751.4|3757.4|3751.4|3755.9|3749.9|9
1607001590000|2020-12-03 13:19:50|3757.8|3751.8|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|1
1607001600000|2020-12-03 13:20:00|3758.4|3752.4|3757.9|3751.9|3759.2|3753.2|3757.4|3751.4|58
1607001610000|2020-12-03 13:20:10|3758.3|3752.3|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|0
1607001620000|2020-12-03 13:20:20|3758.3|3752.3|3759.4|3753.4|3759.4|3753.4|3758.3|3752.3|2
1607001630000|2020-12-03 13:20:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|3
1607001640000|2020-12-03 13:20:40|3760.3|3754.3|3759.4|3753.4|3760.3|3754.3|3759.4|3753.4|1
1607001650000|2020-12-03 13:20:50|3759.3|3753.3|3758.9|3752.9|3759.3|3753.3|3758.4|3752.4|2
1607001660000|2020-12-03 13:21:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1607001690000|2020-12-03 13:21:30|3759.5|3753.5|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|5
1607001730000|2020-12-03 13:22:10|3759.3|3753.3|3758.4|3752.4|3759.3|3753.3|3758.4|3752.4|5
1607001740000|2020-12-03 13:22:20|3758.3|3752.3|3758.3|3752.3|3758.4|3752.4|3757.9|3751.9|0
1607001750000|2020-12-03 13:22:30|3757.4|3751.4|3758.4|3752.4|3758.4|3752.4|3757.4|3751.4|1
1607001760000|2020-12-03 13:22:40|3758.3|3752.3|3757.9|3751.9|3758.3|3752.3|3757.9|3751.9|1
1607001770000|2020-12-03 13:22:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|6
1607001780000|2020-12-03 13:23:00|||||||||3
1607001800000|2020-12-03 13:23:20|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|9
1607001810000|2020-12-03 13:23:30|3756.4|3750.4|3755.4|3749.4|3756.4|3750.4|3755.4|3749.4|7
1607001820000|2020-12-03 13:23:40|3755.9|3749.9|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|5
1607001830000|2020-12-03 13:23:50|3755.8|3749.8|3756.9|3750.9|3756.9|3750.9|3755.4|3749.4|3
1607001840000|2020-12-03 13:24:00|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|2
1607001860000|2020-12-03 13:24:20|3757.3|3751.3|3757.9|3751.9|3757.9|3751.9|3757.3|3751.3|1
1607001870000|2020-12-03 13:24:30|3758.4|3752.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|11
1607001880000|2020-12-03 13:24:40|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|10
1607001890000|2020-12-03 13:24:50|3757.9|3751.9|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|6
1607001900000|2020-12-03 13:25:00|3758.4|3752.4|3758.9|3752.9|3759.2|3753.2|3758.4|3752.4|15
1607001910000|2020-12-03 13:25:10|3759.3|3753.3|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|3
1607001920000|2020-12-03 13:25:20|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|1
1607001930000|2020-12-03 13:25:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|0
1607001940000|2020-12-03 13:25:40|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1607001950000|2020-12-03 13:25:50|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|2
1607001960000|2020-12-03 13:26:00|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1607001970000|2020-12-03 13:26:10|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|2
1607001980000|2020-12-03 13:26:20|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|0
1607002000000|2020-12-03 13:26:40|3759.3|3753.3|3758.4|3752.4|3759.3|3753.3|3758.4|3752.4|2
1607002010000|2020-12-03 13:26:50|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|0
1607002030000|2020-12-03 13:27:10|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|1
1607002040000|2020-12-03 13:27:20|3759.3|3753.3|3759.4|3753.4|3759.4|3753.4|3758.4|3752.4|4
1607002060000|2020-12-03 13:27:40|3759.3|3753.3|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|1
1607002070000|2020-12-03 13:27:50|3759.9|3753.9|3759.8|3753.8|3759.9|3753.9|3759.4|3753.4|2
1607002080000|2020-12-03 13:28:00|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|0
1607002090000|2020-12-03 13:28:10|3761.2|3755.2|3761.4|3755.4|3761.4|3755.4|3761.2|3755.2|21
1607002100000|2020-12-03 13:28:20|||||||||2
1607002110000|2020-12-03 13:28:30|||||||||1
1607002120000|2020-12-03 13:28:40|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|3760.4|3754.4|4
1607002130000|2020-12-03 13:28:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607002140000|2020-12-03 13:29:00|3761.6|3755.6|3761.6|3755.6|3762.5|3756.5|3761.6|3755.6|27
1607002160000|2020-12-03 13:29:20|||||||||1
1607002190000|2020-12-03 13:29:50|||||||||1
1607002200000|2020-12-03 13:30:00|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|2
1607002210000|2020-12-03 13:30:10|3759.1|3753.1|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|5
1607002220000|2020-12-03 13:30:20|3759.8|3753.8|3757.5|3751.5|3759.8|3753.8|3757.5|3751.5|2
1607002230000|2020-12-03 13:30:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3
1607002240000|2020-12-03 13:30:40|3757|3751|3757|3751|3757.5|3751.5|3757|3751|4
1607002250000|2020-12-03 13:30:50|3756.6|3750.6|3757.4|3751.4|3757.9|3751.9|3756.6|3750.6|1
1607002260000|2020-12-03 13:31:00|3757.8|3751.8|3757.8|3751.8|3758.3|3752.3|3756.9|3750.9|7
1607002270000|2020-12-03 13:31:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|0
1607002280000|2020-12-03 13:31:20|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.4|3751.4|0
1607002290000|2020-12-03 13:31:30|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|3
1607002300000|2020-12-03 13:31:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|3
1607002310000|2020-12-03 13:31:50|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.4|3751.4|3
1607002320000|2020-12-03 13:32:00|3757.9|3751.9|3758.7|3752.7|3759.7|3753.7|3757.9|3751.9|6
1607002330000|2020-12-03 13:32:10|3758.2|3752.2|3757.7|3751.7|3759.2|3753.2|3757.2|3751.2|6
1607002340000|2020-12-03 13:32:20|3757.2|3751.2|3756.2|3750.2|3757.2|3751.2|3755.7|3749.7|5
1607002350000|2020-12-03 13:32:30|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|7
1607002360000|2020-12-03 13:32:40|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3754.7|3748.7|0
1607002370000|2020-12-03 13:32:50|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3754.7|3748.7|0
1607002380000|2020-12-03 13:33:00|3754.2|3748.2|3753.2|3747.2|3754.7|3748.7|3753.2|3747.2|3
1607002390000|2020-12-03 13:33:10|3752.2|3746.2|3753.2|3747.2|3753.2|3747.2|3752.2|3746.2|1
1607002400000|2020-12-03 13:33:20|3753.7|3747.7|3753.2|3747.2|3753.7|3747.7|3753.1|3747.1|13
1607002410000|2020-12-03 13:33:30|3754.2|3748.2|3752.7|3746.7|3754.2|3748.2|3751.7|3745.7|9
1607002420000|2020-12-03 13:33:40|3752.8|3746.8|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|3
1607002430000|2020-12-03 13:33:50|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|2
1607002440000|2020-12-03 13:34:00|3752.8|3746.8|3754.7|3748.7|3754.7|3748.7|3752.8|3746.8|9
1607002450000|2020-12-03 13:34:10|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|5
1607002460000|2020-12-03 13:34:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|2
1607002470000|2020-12-03 13:34:30|3754.8|3748.8|3753.7|3747.7|3755.2|3749.2|3753.7|3747.7|4
1607002480000|2020-12-03 13:34:40|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.2|3746.2|3
1607002490000|2020-12-03 13:34:50|3753.2|3747.2|3752.2|3746.2|3753.2|3747.2|3752.2|3746.2|1
1607002500000|2020-12-03 13:35:00|3751.7|3745.7|3752.2|3746.2|3752.2|3746.2|3751.2|3745.2|4
1607002510000|2020-12-03 13:35:10|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3751.7|3745.7|1
1607002520000|2020-12-03 13:35:20|3752.2|3746.2|3750.7|3744.7|3752.7|3746.7|3750.7|3744.7|4
1607002530000|2020-12-03 13:35:30|3750.8|3744.8|3750.2|3744.2|3751.2|3745.2|3750.2|3744.2|14
1607002540000|2020-12-03 13:35:40|3752.2|3746.2|3751.2|3745.2|3752.2|3746.2|3750.2|3744.2|41
1607002550000|2020-12-03 13:35:50|3750.7|3744.7|3750.2|3744.2|3750.7|3744.7|3750.2|3744.2|7
1607002560000|2020-12-03 13:36:00|3750.7|3744.7|3751.2|3745.2|3751.7|3745.7|3750.7|3744.7|5
1607002570000|2020-12-03 13:36:10|3751.7|3745.7|3752.2|3746.2|3752.2|3746.2|3751.2|3745.2|4
1607002580000|2020-12-03 13:36:20|3753.2|3747.2|3751.2|3745.2|3753.2|3747.2|3751.2|3745.2|15
1607002600000|2020-12-03 13:36:40|3751.7|3745.7|3747.7|3741.7|3751.7|3745.7|3747.2|3741.2|12
1607002610000|2020-12-03 13:36:50|3748.1|3742.1|3747.7|3741.7|3748.2|3742.2|3747.7|3741.7|0
1607002620000|2020-12-03 13:37:00|3748.2|3742.2|3747.2|3741.2|3748.7|3742.7|3747.2|3741.2|18
1607002630000|2020-12-03 13:37:10|3747.7|3741.7|3747.2|3741.2|3747.7|3741.7|3747.2|3741.2|3
1607002640000|2020-12-03 13:37:20|3746.7|3740.7|3747.2|3741.2|3747.7|3741.7|3746.7|3740.7|1
1607002650000|2020-12-03 13:37:30|3746.7|3740.7|3747.8|3741.8|3747.8|3741.8|3746.7|3740.7|1
1607002660000|2020-12-03 13:37:40|3748.3|3742.3|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|1
1607002670000|2020-12-03 13:37:50|3748.3|3742.3|3746.2|3740.2|3748.3|3742.3|3746.2|3740.2|2
1607002680000|2020-12-03 13:38:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|2
1607002690000|2020-12-03 13:38:10|3745.6|3739.6|3745.2|3739.2|3745.6|3739.6|3745.2|3739.2|0
1607002700000|2020-12-03 13:38:20|3745.7|3739.7|3744.2|3738.2|3745.7|3739.7|3744.2|3738.2|1
1607002710000|2020-12-03 13:38:30|||||||||1
1607002720000|2020-12-03 13:38:40|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|2
1607002730000|2020-12-03 13:38:50|||||||||2
1607002750000|2020-12-03 13:39:10|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|0
1607002760000|2020-12-03 13:39:20|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|0
1607002770000|2020-12-03 13:39:30|3746.2|3740.2|3746.2|3740.2|3746.7|3740.7|3746.2|3740.2|1
1607002780000|2020-12-03 13:39:40|3746.7|3740.7|3747.2|3741.2|3747.2|3741.2|3746.7|3740.7|3
1607002790000|2020-12-03 13:39:50|3746.7|3740.7|3748.2|3742.2|3748.2|3742.2|3746.7|3740.7|30
1607002800000|2020-12-03 13:40:00|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|3
1607002810000|2020-12-03 13:40:10|3749.2|3743.2|3748.7|3742.7|3749.2|3743.2|3748.2|3742.2|2
1607002820000|2020-12-03 13:40:20|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|0
1607002830000|2020-12-03 13:40:30|3748.1|3742.1|3748.2|3742.2|3748.2|3742.2|3748.1|3742.1|7
1607002840000|2020-12-03 13:40:40|3748.7|3742.7|3749.2|3743.2|3749.2|3743.2|3748.7|3742.7|2
1607002850000|2020-12-03 13:40:50|3749.1|3743.1|3746.2|3740.2|3749.1|3743.1|3746.2|3740.2|13
1607002870000|2020-12-03 13:41:10|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|1
1607002880000|2020-12-03 13:41:20|3747.1|3741.1|3747.7|3741.7|3747.7|3741.7|3747.1|3741.1|0
1607002890000|2020-12-03 13:41:30|3748.1|3742.1|3748.7|3742.7|3748.7|3742.7|3747.2|3741.2|1
1607002900000|2020-12-03 13:41:40|3748.2|3742.2|3748.4|3742.4|3748.4|3742.4|3748.2|3742.2|0
1607002910000|2020-12-03 13:41:50|3748.9|3742.9|3749.3|3743.3|3749.3|3743.3|3748.9|3742.9|0
1607002920000|2020-12-03 13:42:00|3748.9|3742.9|3749.3|3743.3|3749.3|3743.3|3748.9|3742.9|0
1607002940000|2020-12-03 13:42:20|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|2
1607002950000|2020-12-03 13:42:30|3749.3|3743.3|3748.4|3742.4|3749.3|3743.3|3748.4|3742.4|1
1607002960000|2020-12-03 13:42:40|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|3748.9|3742.9|1
1607002970000|2020-12-03 13:42:50|3748.4|3742.4|3750.2|3744.2|3750.2|3744.2|3748.4|3742.4|3
1607002980000|2020-12-03 13:43:00|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|8
1607003000000|2020-12-03 13:43:20|3749.7|3743.7|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|1
1607003010000|2020-12-03 13:43:30|3749.4|3743.4|3749.3|3743.3|3749.4|3743.4|3749.3|3743.3|0
1607003030000|2020-12-03 13:43:50|3749.4|3743.4|3749.3|3743.3|3750.2|3744.2|3749.3|3743.3|8
1607003040000|2020-12-03 13:44:00|3748.4|3742.4|3748.9|3742.9|3748.9|3742.9|3748.4|3742.4|3
1607003050000|2020-12-03 13:44:10|3749.3|3743.3|3749.8|3743.8|3750.2|3744.2|3749.3|3743.3|9
1607003060000|2020-12-03 13:44:20|3750.7|3744.7|3751.2|3745.2|3751.2|3745.2|3750.7|3744.7|4
1607003070000|2020-12-03 13:44:30|||||||||11
1607003080000|2020-12-03 13:44:40|3750.3|3744.3|3751.5|3745.5|3751.5|3745.5|3750.3|3744.3|3
1607003090000|2020-12-03 13:44:50|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|6
1607005800000|2020-12-03 14:30:00|3744.5|3738.5|3750.2|3744.2|3750.2|3744.2|3741.2|3735.2|311
1607005810000|2020-12-03 14:30:10|3749.7|3743.7|3750.6|3744.6|3751.6|3745.6|3747.8|3741.8|60
1607005820000|2020-12-03 14:30:20|3750.7|3744.7|3754.4|3748.4|3755.4|3749.4|3750.7|3744.7|48
1607005830000|2020-12-03 14:30:30|3756.4|3750.4|3754.4|3748.4|3756.4|3750.4|3752.1|3746.1|29
1607005840000|2020-12-03 14:30:40|3753.5|3747.5|3752.4|3746.4|3754.3|3748.3|3752|3746|21
1607005850000|2020-12-03 14:30:50|3752|3746|3751.5|3745.5|3752|3746|3748.6|3742.6|60
1607005860000|2020-12-03 14:31:00|3751|3745|3748.6|3742.6|3751.5|3745.5|3748.1|3742.1|60
1607005870000|2020-12-03 14:31:10|3749.1|3743.1|3748.1|3742.1|3749.5|3743.5|3746.7|3740.7|39
1607005880000|2020-12-03 14:31:20|3747.7|3741.7|3748.2|3742.2|3748.2|3742.2|3747.2|3741.2|15
1607005890000|2020-12-03 14:31:30|3748.6|3742.6|3748.6|3742.6|3749.1|3743.1|3747.2|3741.2|21
1607005900000|2020-12-03 14:31:40|3748.1|3742.1|3750|3744|3750|3744|3748.1|3742.1|23
1607005910000|2020-12-03 14:31:50|3750.9|3744.9|3751|3745|3751.5|3745.5|3750.9|3744.9|15
1607005920000|2020-12-03 14:32:00|3751.9|3745.9|3755.7|3749.7|3756.3|3750.3|3751.9|3745.9|85
1607005930000|2020-12-03 14:32:10|3755.2|3749.2|3754.3|3748.3|3755.2|3749.2|3753.8|3747.8|12
1607005940000|2020-12-03 14:32:20|3754.7|3748.7|3753.8|3747.8|3754.7|3748.7|3752.4|3746.4|31
1607005950000|2020-12-03 14:32:30|3754.3|3748.3|3751.9|3745.9|3754.3|3748.3|3751.9|3745.9|6
1607005960000|2020-12-03 14:32:40|3751.5|3745.5|3752.2|3746.2|3753.7|3747.7|3750.7|3744.7|34
1607005970000|2020-12-03 14:32:50|3752.7|3746.7|3748.7|3742.7|3752.7|3746.7|3748.7|3742.7|19
1607005980000|2020-12-03 14:33:00|3749.7|3743.7|3750.2|3744.2|3751.7|3745.7|3749.2|3743.2|40
1607005990000|2020-12-03 14:33:10|3750.3|3744.3|3750.7|3744.7|3751.7|3745.7|3750.2|3744.2|21
1607006000000|2020-12-03 14:33:20|3747.7|3741.7|3746.7|3740.7|3749.7|3743.7|3746.7|3740.7|99
1607006010000|2020-12-03 14:33:30|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3745.8|3739.8|20
1607006020000|2020-12-03 14:33:40|3747.3|3741.3|3746.7|3740.7|3748.2|3742.2|3746.7|3740.7|9
1607006030000|2020-12-03 14:33:50|3747.2|3741.2|3747.2|3741.2|3748.2|3742.2|3746.7|3740.7|168
1607006040000|2020-12-03 14:34:00|3746.7|3740.7|3748.2|3742.2|3750.7|3744.7|3746.7|3740.7|66
1607006050000|2020-12-03 14:34:10|3747.8|3741.8|3746.3|3740.3|3747.8|3741.8|3745.8|3739.8|24
1607006060000|2020-12-03 14:34:20|3746.7|3740.7|3744.8|3738.8|3746.7|3740.7|3744.4|3738.4|32
1607006070000|2020-12-03 14:34:30|3742.2|3736.2|3744.8|3738.8|3745.8|3739.8|3742.2|3736.2|141
1607006080000|2020-12-03 14:34:40|3745.3|3739.3|3745.8|3739.8|3746.7|3740.7|3743.9|3737.9|51
1607006090000|2020-12-03 14:34:50|3744.9|3738.9|3746.3|3740.3|3746.3|3740.3|3744.8|3738.8|21
1607006100000|2020-12-03 14:35:00|3746.7|3740.7|3748.7|3742.7|3748.7|3742.7|3745.8|3739.8|33
1607006110000|2020-12-03 14:35:10|3749.7|3743.7|3748.7|3742.7|3749.7|3743.7|3747.7|3741.7|71
1607006120000|2020-12-03 14:35:20|3748.6|3742.6|3745.8|3739.8|3748.6|3742.6|3745.8|3739.8|38
1607006130000|2020-12-03 14:35:30|3746.7|3740.7|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|16
1607006140000|2020-12-03 14:35:40|3746.8|3740.8|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|31
1607006150000|2020-12-03 14:35:50|||||||||5
1607006160000|2020-12-03 14:36:00|3746.3|3740.3|3748.7|3742.7|3748.7|3742.7|3745.8|3739.8|13
1607006170000|2020-12-03 14:36:10|3750.7|3744.7|3746.8|3740.8|3750.7|3744.7|3746.8|3740.8|56
1607006180000|2020-12-03 14:36:20|3746.4|3740.4|3744.8|3738.8|3746.4|3740.4|3744.8|3738.8|17
1607006190000|2020-12-03 14:36:30|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3744.8|3738.8|19
1607006200000|2020-12-03 14:36:40|3745.4|3739.4|3745.8|3739.8|3745.8|3739.8|3743.9|3737.9|17
1607006210000|2020-12-03 14:36:50|3745.4|3739.4|3747.8|3741.8|3747.8|3741.8|3745.4|3739.4|23
1607006220000|2020-12-03 14:37:00|3747.7|3741.7|3746.8|3740.8|3747.7|3741.7|3746.8|3740.8|23
1607006230000|2020-12-03 14:37:10|3746.7|3740.7|3746.8|3740.8|3746.8|3740.8|3745.8|3739.8|13
1607006240000|2020-12-03 14:37:20|3747.3|3741.3|3747.8|3741.8|3747.8|3741.8|3746.8|3740.8|21
1607006250000|2020-12-03 14:37:30|3747.7|3741.7|3747.8|3741.8|3747.8|3741.8|3747.3|3741.3|16
1607006260000|2020-12-03 14:37:40|3747.3|3741.3|3747.8|3741.8|3747.8|3741.8|3746.8|3740.8|25
1607006270000|2020-12-03 14:37:50|3746.8|3740.8|3746.8|3740.8|3747.3|3741.3|3746.8|3740.8|26
1607006280000|2020-12-03 14:38:00|3746.3|3740.3|3748.8|3742.8|3748.8|3742.8|3746.3|3740.3|26
1607006290000|2020-12-03 14:38:10|3748.3|3742.3|3748.3|3742.3|3748.8|3742.8|3747.8|3741.8|27
1607006300000|2020-12-03 14:38:20|3748.8|3742.8|3750.8|3744.8|3751.8|3745.8|3748.3|3742.3|58
1607006310000|2020-12-03 14:38:30|3751.3|3745.3|3752|3746|3752|3746|3750.8|3744.8|13
1607006320000|2020-12-03 14:38:40|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|18
1607006330000|2020-12-03 14:38:50|3752|3746|3753.2|3747.2|3753.7|3747.7|3752|3746|16
1607006340000|2020-12-03 14:39:00|3753.7|3747.7|3755.1|3749.1|3755.1|3749.1|3753.6|3747.6|89
1607006350000|2020-12-03 14:39:10|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3754.6|3748.6|5
1607006360000|2020-12-03 14:39:20|3755.3|3749.3|3755.3|3749.3|3755.4|3749.4|3754.9|3748.9|38
1607006370000|2020-12-03 14:39:30|3754.4|3748.4|3753.5|3747.5|3754.4|3748.4|3753.1|3747.1|23
1607006380000|2020-12-03 14:39:40|3754|3748|3753.5|3747.5|3754|3748|3753.5|3747.5|12
1607006390000|2020-12-03 14:39:50|||||||||3
1607006400000|2020-12-03 14:40:00|3752.1|3746.1|3752.1|3746.1|3753.1|3747.1|3752.1|3746.1|45
1607006410000|2020-12-03 14:40:10|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|10
1607006420000|2020-12-03 14:40:20|3750.2|3744.2|3750.1|3744.1|3750.2|3744.2|3749.1|3743.1|40
1607006430000|2020-12-03 14:40:30|3749.2|3743.2|3749.6|3743.6|3750.1|3744.1|3748.1|3742.1|12
1607006440000|2020-12-03 14:40:40|3751.1|3745.1|3749.1|3743.1|3751.1|3745.1|3748.6|3742.6|55
1607006450000|2020-12-03 14:40:50|3750.6|3744.6|3750.1|3744.1|3751.1|3745.1|3750.1|3744.1|19
1607006460000|2020-12-03 14:41:00|3750.6|3744.6|3750.4|3744.4|3750.9|3744.9|3749.9|3743.9|4
1607006470000|2020-12-03 14:41:10|3749.5|3743.5|3750.9|3744.9|3751.3|3745.3|3749.5|3743.5|18
1607006480000|2020-12-03 14:41:20|3751.3|3745.3|3751.8|3745.8|3752.3|3746.3|3751.3|3745.3|60
1607006490000|2020-12-03 14:41:30|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|10
1607006500000|2020-12-03 14:41:40|3752.5|3746.5|3755.3|3749.3|3755.7|3749.7|3752.5|3746.5|83
1607006510000|2020-12-03 14:41:50|3755.8|3749.8|3754.8|3748.8|3756.2|3750.2|3754.8|3748.8|28
1607006520000|2020-12-03 14:42:00|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3754.3|3748.3|7
1607006530000|2020-12-03 14:42:10|3754.3|3748.3|3754.8|3748.8|3755.3|3749.3|3753.5|3747.5|42
1607006540000|2020-12-03 14:42:20|3755.3|3749.3|3755|3749|3755.3|3749.3|3754.8|3748.8|2
1607006550000|2020-12-03 14:42:30|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3
1607006560000|2020-12-03 14:42:40|3755|3749|3755.5|3749.5|3755.5|3749.5|3755|3749|10
1607006570000|2020-12-03 14:42:50|3755|3749|3754.5|3748.5|3755.5|3749.5|3754.5|3748.5|14
1607006580000|2020-12-03 14:43:00|||||||||2
1607006590000|2020-12-03 14:43:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|12
1607006600000|2020-12-03 14:43:20|3753.2|3747.2|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|18
1607006610000|2020-12-03 14:43:30|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|0
1607006620000|2020-12-03 14:43:40|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|14
1607006630000|2020-12-03 14:43:50|3754.5|3748.5|3753.1|3747.1|3754.5|3748.5|3753.1|3747.1|8
1607006640000|2020-12-03 14:44:00|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|16
1607006650000|2020-12-03 14:44:10|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3751.6|3745.6|16
1607006660000|2020-12-03 14:44:20|||||||||4
1607006670000|2020-12-03 14:44:30|3752.2|3746.2|3753.1|3747.1|3753.2|3747.2|3752.1|3746.1|12
1607006680000|2020-12-03 14:44:40|3753.6|3747.6|3752.6|3746.6|3753.6|3747.6|3752.6|3746.6|6
1607006690000|2020-12-03 14:44:50|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|5
1607006700000|2020-12-03 14:45:00|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|7
1607006710000|2020-12-03 14:45:10|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|1
1607006720000|2020-12-03 14:45:20|3752.7|3746.7|3753.6|3747.6|3753.6|3747.6|3752.1|3746.1|35
1607006730000|2020-12-03 14:45:30|3753.7|3747.7|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|9
1607006740000|2020-12-03 14:45:40|3753.6|3747.6|3754.6|3748.6|3755.1|3749.1|3753.6|3747.6|8
1607006750000|2020-12-03 14:45:50|3754.2|3748.2|3755.6|3749.6|3755.6|3749.6|3754.1|3748.1|7
1607006760000|2020-12-03 14:46:00|3755.1|3749.1|3755.8|3749.8|3755.8|3749.8|3755.1|3749.1|9
1607006770000|2020-12-03 14:46:10|3755.3|3749.3|3755.3|3749.3|3755.8|3749.8|3755.3|3749.3|1
1607006780000|2020-12-03 14:46:20|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|2
1607006790000|2020-12-03 14:46:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|4
1607006800000|2020-12-03 14:46:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|13
1607006810000|2020-12-03 14:46:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|17
1607006820000|2020-12-03 14:47:00|3758|3752|3758|3752|3758|3752|3757.4|3751.4|13
1607006830000|2020-12-03 14:47:10|3757|3751|3756.9|3750.9|3757|3751|3756.4|3750.4|18
1607006840000|2020-12-03 14:47:20|3757.4|3751.4|3757.9|3751.9|3758.9|3752.9|3757.4|3751.4|24
1607006850000|2020-12-03 14:47:30|3758.3|3752.3|3759.5|3753.5|3759.5|3753.5|3758.3|3752.3|4
1607006860000|2020-12-03 14:47:40|3759|3753|3758.9|3752.9|3759|3753|3758.9|3752.9|3
1607006870000|2020-12-03 14:47:50|3758.8|3752.8|3758.3|3752.3|3759.3|3753.3|3758.3|3752.3|9
1607006880000|2020-12-03 14:48:00|3757.8|3751.8|3759|3753|3759|3753|3757.8|3751.8|25
1607006890000|2020-12-03 14:48:10|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759|3753|23
1607006900000|2020-12-03 14:48:20|3759.5|3753.5|3758.5|3752.5|3759.9|3753.9|3758.5|3752.5|16
1607006910000|2020-12-03 14:48:30|3758|3752|3758|3752|3758.5|3752.5|3758|3752|4
1607006920000|2020-12-03 14:48:40|3757.1|3751.1|3756.2|3750.2|3757.1|3751.1|3756.2|3750.2|39
1607006930000|2020-12-03 14:48:50|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.2|3750.2|12
1607006940000|2020-12-03 14:49:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|8
1607006950000|2020-12-03 14:49:10|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|1
1607006960000|2020-12-03 14:49:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|5
1607006970000|2020-12-03 14:49:30|3758|3752|3756.6|3750.6|3758|3752|3756.1|3750.1|29
1607006980000|2020-12-03 14:49:40|3756.2|3750.2|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|9
1607006990000|2020-12-03 14:49:50|3757.1|3751.1|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|4
1607007000000|2020-12-03 14:50:00|3755.7|3749.7|3753.3|3747.3|3755.7|3749.7|3753.3|3747.3|119
1607007010000|2020-12-03 14:50:10|3754.3|3748.3|3753.3|3747.3|3754.3|3748.3|3753.3|3747.3|5
1607007020000|2020-12-03 14:50:20|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|26
1607007030000|2020-12-03 14:50:30|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|2
1607007040000|2020-12-03 14:50:40|3753.4|3747.4|3754.3|3748.3|3754.3|3748.3|3753.4|3747.4|11
1607007050000|2020-12-03 14:50:50|||||||||2
1607007060000|2020-12-03 14:51:00|3754.2|3748.2|3753.8|3747.8|3754.2|3748.2|3753.8|3747.8|3
1607007070000|2020-12-03 14:51:10|3754.3|3748.3|3753.3|3747.3|3754.3|3748.3|3752.4|3746.4|15
1607007080000|2020-12-03 14:51:20|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|7
1607007090000|2020-12-03 14:51:30|3752.4|3746.4|3751.5|3745.5|3752.4|3746.4|3751.4|3745.4|11
1607007100000|2020-12-03 14:51:40|3751.4|3745.4|3751.4|3745.4|3752.4|3746.4|3751.4|3745.4|3
1607007110000|2020-12-03 14:51:50|||||||||3
1607007120000|2020-12-03 14:52:00|3751.9|3745.9|3750.6|3744.6|3751.9|3745.9|3750.6|3744.6|38
1607007130000|2020-12-03 14:52:10|3749.7|3743.7|3749.6|3743.6|3749.7|3743.7|3749.6|3743.6|25
1607007140000|2020-12-03 14:52:20|3748.6|3742.6|3747.6|3741.6|3748.6|3742.6|3746.7|3740.7|27
1607007150000|2020-12-03 14:52:30|3747.7|3741.7|3747.2|3741.2|3747.7|3741.7|3746.7|3740.7|7
1607007160000|2020-12-03 14:52:40|3746.7|3740.7|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|6
1607007170000|2020-12-03 14:52:50|3747.6|3741.6|3747.7|3741.7|3747.7|3741.7|3747.6|3741.6|3
1607007180000|2020-12-03 14:53:00|3747.2|3741.2|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|4
1607007190000|2020-12-03 14:53:10|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3747.2|3741.2|4
1607007200000|2020-12-03 14:53:20|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|10
1607007210000|2020-12-03 14:53:30|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3747.7|3741.7|1
1607007220000|2020-12-03 14:53:40|3747.7|3741.7|3748.7|3742.7|3748.7|3742.7|3747.7|3741.7|5
1607007230000|2020-12-03 14:53:50|3749.1|3743.1|3748.6|3742.6|3749.7|3743.7|3748.6|3742.6|20
1607007240000|2020-12-03 14:54:00|3747.7|3741.7|3749.1|3743.1|3749.1|3743.1|3747.6|3741.6|13
1607007250000|2020-12-03 14:54:10|3749.2|3743.2|3750.6|3744.6|3750.6|3744.6|3749.2|3743.2|48
1607007260000|2020-12-03 14:54:20|||||||||1
1607007270000|2020-12-03 14:54:30|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|3750.9|3744.9|2
1607007280000|2020-12-03 14:54:40|3751|3745|3749.7|3743.7|3751|3745|3749.7|3743.7|20
1607007290000|2020-12-03 14:54:50|3749.3|3743.3|3748.2|3742.2|3749.3|3743.3|3748.2|3742.2|1
1607007300000|2020-12-03 14:55:00|3748.7|3742.7|3749.3|3743.3|3749.8|3743.8|3748.2|3742.2|12
1607007310000|2020-12-03 14:55:10|3749.7|3743.7|3749.5|3743.5|3750.4|3744.4|3749|3743|14
1607007320000|2020-12-03 14:55:20|3749.6|3743.6|3749.4|3743.4|3750.6|3744.6|3749|3743|11
1607007330000|2020-12-03 14:55:30|3749.8|3743.8|3748.8|3742.8|3749.8|3743.8|3748.8|3742.8|5
1607007340000|2020-12-03 14:55:40|3749.7|3743.7|3750.5|3744.5|3751.3|3745.3|3749.4|3743.4|19
1607007350000|2020-12-03 14:55:50|3751.5|3745.5|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|15
1607007360000|2020-12-03 14:56:00|3752|3746|3751.5|3745.5|3752.5|3746.5|3751.5|3745.5|10
1607007370000|2020-12-03 14:56:10|3751|3745|3750.5|3744.5|3751|3745|3750.5|3744.5|3
1607007380000|2020-12-03 14:56:20|3750.6|3744.6|3751.5|3745.5|3751.5|3745.5|3750.6|3744.6|17
1607007390000|2020-12-03 14:56:30|3750.6|3744.6|3750.5|3744.5|3751.5|3745.5|3750.5|3744.5|10
1607007400000|2020-12-03 14:56:40|3749.6|3743.6|3750.5|3744.5|3750.5|3744.5|3749.6|3743.6|8
1607007410000|2020-12-03 14:56:50|3751|3745|3752|3746|3752.5|3746.5|3751|3745|11
1607007420000|2020-12-03 14:57:00|3751.5|3745.5|3752.5|3746.5|3752.5|3746.5|3751.5|3745.5|7
1607007430000|2020-12-03 14:57:10|||||||||11
1607007440000|2020-12-03 14:57:20|||||||||7
1607007450000|2020-12-03 14:57:30|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|6
1607007460000|2020-12-03 14:57:40|3752.1|3746.1|3751.1|3745.1|3752.5|3746.5|3751|3745|2
1607007470000|2020-12-03 14:57:50|3750.7|3744.7|3752.1|3746.1|3752.1|3746.1|3750.6|3744.6|17
1607007480000|2020-12-03 14:58:00|3751.7|3745.7|3753.6|3747.6|3753.6|3747.6|3751.6|3745.6|6
1607007490000|2020-12-03 14:58:10|3752.8|3746.8|3752.1|3746.1|3753.1|3747.1|3752.1|3746.1|10
1607007500000|2020-12-03 14:58:20|3752.2|3746.2|3751.1|3745.1|3752.6|3746.6|3750.6|3744.6|6
1607007510000|2020-12-03 14:58:30|3751.6|3745.6|3750.6|3744.6|3751.6|3745.6|3750.6|3744.6|7
1607007520000|2020-12-03 14:58:40|3751.1|3745.1|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|33
1607007530000|2020-12-03 14:58:50|3752.6|3746.6|3751.6|3745.6|3752.6|3746.6|3751.6|3745.6|3
1607007540000|2020-12-03 14:59:00|3752.1|3746.1|3753.6|3747.6|3753.7|3747.7|3752.1|3746.1|31
1607007550000|2020-12-03 14:59:10|3754.1|3748.1|3754.1|3748.1|3754.6|3748.6|3754.1|3748.1|4
1607007560000|2020-12-03 14:59:20|3754.2|3748.2|3753.6|3747.6|3754.6|3748.6|3753.6|3747.6|6
1607007570000|2020-12-03 14:59:30|3754.6|3748.6|3754.6|3748.6|3755.1|3749.1|3753.6|3747.6|12
1607007580000|2020-12-03 14:59:40|3755.6|3749.6|3756.6|3750.6|3756.6|3750.6|3755.6|3749.6|6
1607007590000|2020-12-03 14:59:50|||||||||2
1607007600000|2020-12-03 15:00:00|3755.6|3749.6|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|15
1607007610000|2020-12-03 15:00:10|3756.6|3750.6|3757.9|3751.9|3757.9|3751.9|3756.6|3750.6|10
1607007620000|2020-12-03 15:00:20|3757.4|3751.4|3756.9|3750.9|3757.9|3751.9|3756.9|3750.9|23
1607007630000|2020-12-03 15:00:30|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|5
1607007640000|2020-12-03 15:00:40|3757.4|3751.4|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|11
1607007650000|2020-12-03 15:00:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|1
1607007660000|2020-12-03 15:01:00|3758.9|3752.9|3759|3753|3759|3753|3758.9|3752.9|11
1607007670000|2020-12-03 15:01:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|2
1607007680000|2020-12-03 15:01:20|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|16
1607007690000|2020-12-03 15:01:30|3759.9|3753.9|3760.9|3754.9|3760.9|3754.9|3759.4|3753.4|8
1607007700000|2020-12-03 15:01:40|3759.9|3753.9|3760.4|3754.4|3760.9|3754.9|3759.9|3753.9|22
1607007710000|2020-12-03 15:01:50|3760.5|3754.5|3760.9|3754.9|3760.9|3754.9|3759.9|3753.9|0
1607007720000|2020-12-03 15:02:00|3761.9|3755.9|3761.9|3755.9|3762.9|3756.9|3761.9|3755.9|50
1607007730000|2020-12-03 15:02:10|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|24
1607007740000|2020-12-03 15:02:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|26
1607007750000|2020-12-03 15:02:30|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|18
1607007760000|2020-12-03 15:02:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|7
1607007770000|2020-12-03 15:02:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|24
1607007780000|2020-12-03 15:03:00|3761.6|3755.6|3760.6|3754.6|3761.6|3755.6|3760.6|3754.6|23
1607007790000|2020-12-03 15:03:10|3761.1|3755.1|3760.7|3754.7|3761.6|3755.6|3760.6|3754.6|20
1607007800000|2020-12-03 15:03:20|3761.1|3755.1|3760.6|3754.6|3761.6|3755.6|3760.6|3754.6|12
1607007810000|2020-12-03 15:03:30|3759.8|3753.8|3759.7|3753.7|3760.6|3754.6|3759.6|3753.6|18
1607007820000|2020-12-03 15:03:40|3760.2|3754.2|3759.6|3753.6|3760.2|3754.2|3758.6|3752.6|29
1607007830000|2020-12-03 15:03:50|3759.5|3753.5|3759.6|3753.6|3759.6|3753.6|3758.6|3752.6|25
1607007840000|2020-12-03 15:04:00|3760.6|3754.6|3763.1|3757.1|3763.1|3757.1|3760.6|3754.6|72
1607007850000|2020-12-03 15:04:10|3763.6|3757.6|3762.6|3756.6|3763.6|3757.6|3762.6|3756.6|30
1607007860000|2020-12-03 15:04:20|3762.1|3756.1|3762.2|3756.2|3762.2|3756.2|3762.1|3756.1|11
1607007870000|2020-12-03 15:04:30|3761.8|3755.8|3763.7|3757.7|3763.7|3757.7|3761.8|3755.8|69
1607007880000|2020-12-03 15:04:40|3763.8|3757.8|3763.7|3757.7|3763.8|3757.8|3763.7|3757.7|12
1607007890000|2020-12-03 15:04:50|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|3764.2|3758.2|14
1607007900000|2020-12-03 15:05:00|3763.7|3757.7|3764.7|3758.7|3764.7|3758.7|3763.7|3757.7|89
1607007910000|2020-12-03 15:05:10|||||||||15
1607007920000|2020-12-03 15:05:20|||||||||5
1607007930000|2020-12-03 15:05:30|||||||||8
1607007940000|2020-12-03 15:05:40|3765.7|3759.7|3764.7|3758.7|3765.7|3759.7|3764.7|3758.7|15
1607007950000|2020-12-03 15:05:50|3764.6|3758.6|3763.7|3757.7|3764.6|3758.6|3763.7|3757.7|58
1607007960000|2020-12-03 15:06:00|3764.6|3758.6|3764.7|3758.7|3765.2|3759.2|3764.2|3758.2|43
1607007970000|2020-12-03 15:06:10|||||||||7
1607007980000|2020-12-03 15:06:20|3766.7|3760.7|3767.7|3761.7|3767.7|3761.7|3766.7|3760.7|20
1607007990000|2020-12-03 15:06:30|||||||||1
1607008000000|2020-12-03 15:06:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|32
1607008010000|2020-12-03 15:06:50|3767.2|3761.2|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|8
1607008020000|2020-12-03 15:07:00|||||||||7
1607008030000|2020-12-03 15:07:10|3765.2|3759.2|3764.7|3758.7|3765.2|3759.2|3763.7|3757.7|15
1607008040000|2020-12-03 15:07:20|3764.6|3758.6|3764.9|3758.9|3764.9|3758.9|3764.6|3758.6|3
1607008050000|2020-12-03 15:07:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|9
1607008060000|2020-12-03 15:07:40|3762.9|3756.9|3762.5|3756.5|3763|3757|3762.5|3756.5|24
1607008070000|2020-12-03 15:07:50|3762|3756|3760.5|3754.5|3763|3757|3760|3754|136
1607008080000|2020-12-03 15:08:00|3760.9|3754.9|3760.5|3754.5|3761|3755|3760.5|3754.5|8
1607008090000|2020-12-03 15:08:10|3760.4|3754.4|3758.9|3752.9|3760.4|3754.4|3758.9|3752.9|17
1607008100000|2020-12-03 15:08:20|||||||||38
1607008110000|2020-12-03 15:08:30|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.9|3752.9|16
1607008120000|2020-12-03 15:08:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|12
1607008130000|2020-12-03 15:08:50|3758|3752|3757.4|3751.4|3758.9|3752.9|3757.4|3751.4|14
1607008140000|2020-12-03 15:09:00|3757.5|3751.5|3760.4|3754.4|3760.4|3754.4|3757.5|3751.5|26
1607008150000|2020-12-03 15:09:10|3760|3754|3758.4|3752.4|3760|3754|3758.4|3752.4|17
1607008160000|2020-12-03 15:09:20|3758.9|3752.9|3756.9|3750.9|3758.9|3752.9|3756.9|3750.9|33
1607008170000|2020-12-03 15:09:30|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3
1607008180000|2020-12-03 15:09:40|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|4
1607008190000|2020-12-03 15:09:50|3757.4|3751.4|3756.4|3750.4|3757.4|3751.4|3755.9|3749.9|16
1607008200000|2020-12-03 15:10:00|3756.5|3750.5|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|4
1607008210000|2020-12-03 15:10:10|3757|3751|3755.9|3749.9|3757.9|3751.9|3755.9|3749.9|20
1607008220000|2020-12-03 15:10:20|3756|3750|3756.4|3750.4|3756.9|3750.9|3756|3750|2
1607008230000|2020-12-03 15:10:30|3756|3750|3756.9|3750.9|3756.9|3750.9|3756|3750|14
1607008240000|2020-12-03 15:10:40|3755.9|3749.9|3756.9|3750.9|3756.9|3750.9|3755.9|3749.9|1
1607008250000|2020-12-03 15:10:50|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1607008260000|2020-12-03 15:11:00|3756|3750|3756|3750|3756.9|3750.9|3755.9|3749.9|6
1607008270000|2020-12-03 15:11:10|||||||||9
1607008280000|2020-12-03 15:11:20|3755.9|3749.9|3755.9|3749.9|3756.4|3750.4|3755.4|3749.4|15
1607008290000|2020-12-03 15:11:30|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|9
1607008300000|2020-12-03 15:11:40|3756.5|3750.5|3757.9|3751.9|3757.9|3751.9|3756.5|3750.5|11
1607008310000|2020-12-03 15:11:50|3758|3752|3757.9|3751.9|3758|3752|3757.9|3751.9|13
1607008320000|2020-12-03 15:12:00|3757.5|3751.5|3754.9|3748.9|3757.5|3751.5|3754.9|3748.9|14
1607008330000|2020-12-03 15:12:10|||||||||20
1607008340000|2020-12-03 15:12:20|3754.4|3748.4|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|31
1607008350000|2020-12-03 15:12:30|3755|3749|3755.4|3749.4|3755.4|3749.4|3755|3749|0
1607008360000|2020-12-03 15:12:40|3755.5|3749.5|3755.9|3749.9|3755.9|3749.9|3755.5|3749.5|1
1607008370000|2020-12-03 15:12:50|3756.4|3750.4|3755.4|3749.4|3756.9|3750.9|3755.4|3749.4|9
1607008380000|2020-12-03 15:13:00|3755|3749|3754.9|3748.9|3755.4|3749.4|3753.9|3747.9|51
1607008390000|2020-12-03 15:13:10|3754.8|3748.8|3753.9|3747.9|3754.8|3748.8|3753.9|3747.9|9
1607008400000|2020-12-03 15:13:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|4
1607008420000|2020-12-03 15:13:40|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|9
1607008430000|2020-12-03 15:13:50|||||||||3
1607008440000|2020-12-03 15:14:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|5
1607008450000|2020-12-03 15:14:10|3755.5|3749.5|3754.4|3748.4|3755.9|3749.9|3753.9|3747.9|20
1607008460000|2020-12-03 15:14:20|3754.5|3748.5|3754.9|3748.9|3754.9|3748.9|3754.5|3748.5|2
1607008470000|2020-12-03 15:14:30|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|6
1607008480000|2020-12-03 15:14:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|8
1607008490000|2020-12-03 15:14:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3752.9|3746.9|17
1607008500000|2020-12-03 15:15:00|3753.5|3747.5|3754.9|3748.9|3754.9|3748.9|3753.4|3747.4|5
1607008510000|2020-12-03 15:15:10|3755.8|3749.8|3755.9|3749.9|3755.9|3749.9|3755.8|3749.8|15
1607008520000|2020-12-03 15:15:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|19
1607008530000|2020-12-03 15:15:30|3753.9|3747.9|3753.8|3747.8|3754.5|3748.5|3752.8|3746.8|15
1607008540000|2020-12-03 15:15:40|3753.7|3747.7|3752.1|3746.1|3753.7|3747.7|3752.1|3746.1|24
1607008550000|2020-12-03 15:15:50|3752.5|3746.5|3753.6|3747.6|3753.6|3747.6|3752.4|3746.4|18
1607008560000|2020-12-03 15:16:00|3753.7|3747.7|3754.8|3748.8|3755.1|3749.1|3753.7|3747.7|4
1607008570000|2020-12-03 15:16:10|3754.9|3748.9|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|2
1607008580000|2020-12-03 15:16:20|3755.8|3749.8|3756.8|3750.8|3756.8|3750.8|3755.8|3749.8|8
1607008590000|2020-12-03 15:16:30|||||||||5
1607008600000|2020-12-03 15:16:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|23
1607008610000|2020-12-03 15:16:50|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|10
1607008620000|2020-12-03 15:17:00|3758.4|3752.4|3758.8|3752.8|3758.8|3752.8|3756.9|3750.9|26
1607008630000|2020-12-03 15:17:10|3758.3|3752.3|3758.8|3752.8|3759|3753|3758.3|3752.3|5
1607008640000|2020-12-03 15:17:20|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|3
1607008650000|2020-12-03 15:17:30|3757.9|3751.9|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|21
1607008660000|2020-12-03 15:17:40|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|4
1607008670000|2020-12-03 15:17:50|3755.8|3749.8|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|6
1607008680000|2020-12-03 15:18:00|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3755.6|3749.6|8
1607008690000|2020-12-03 15:18:10|||||||||4
1607008700000|2020-12-03 15:18:20|||||||||5
1607008710000|2020-12-03 15:18:30|3756.2|3750.2|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|33
1607008720000|2020-12-03 15:18:40|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|14
1607008730000|2020-12-03 15:18:50|||||||||4
1607008740000|2020-12-03 15:19:00|3757|3751|3756.1|3750.1|3757|3751|3756.1|3750.1|21
1607008750000|2020-12-03 15:19:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|9
1607008760000|2020-12-03 15:19:20|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|0
1607008770000|2020-12-03 15:19:30|3755.6|3749.6|3756.2|3750.2|3756.2|3750.2|3755.1|3749.1|6
1607008780000|2020-12-03 15:19:40|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|10
1607008790000|2020-12-03 15:19:50|3756.6|3750.6|3756.1|3750.1|3757.2|3751.2|3756.1|3750.1|1
1607008800000|2020-12-03 15:20:00|3755.6|3749.6|3757|3751|3757|3751|3755.6|3749.6|10
1607008810000|2020-12-03 15:20:10|3757.4|3751.4|3757.5|3751.5|3757.5|3751.5|3757.4|3751.4|5
1607008820000|2020-12-03 15:20:20|3756.6|3750.6|3756.6|3750.6|3757|3751|3756.6|3750.6|12
1607008830000|2020-12-03 15:20:30|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|1
1607008840000|2020-12-03 15:20:40|3755.6|3749.6|3753.7|3747.7|3756.1|3750.1|3753.7|3747.7|27
1607008850000|2020-12-03 15:20:50|3752.8|3746.8|3753.7|3747.7|3753.7|3747.7|3752.8|3746.8|18
1607008860000|2020-12-03 15:21:00|3754.2|3748.2|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|2
1607008870000|2020-12-03 15:21:10|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|10
1607008880000|2020-12-03 15:21:20|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3753.7|3747.7|15
1607008890000|2020-12-03 15:21:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|6
1607008900000|2020-12-03 15:21:40|3754.7|3748.7|3755.1|3749.1|3755.6|3749.6|3754.7|3748.7|8
1607008910000|2020-12-03 15:21:50|3754.7|3748.7|3754.7|3748.7|3755.1|3749.1|3754.7|3748.7|7
1607008920000|2020-12-03 15:22:00|3755.1|3749.1|3753.7|3747.7|3755.1|3749.1|3753.7|3747.7|16
1607008930000|2020-12-03 15:22:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|21
1607008940000|2020-12-03 15:22:20|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|20
1607008950000|2020-12-03 15:22:30|3750.9|3744.9|3752.8|3746.8|3753.2|3747.2|3750.9|3744.9|23
1607008960000|2020-12-03 15:22:40|3753.2|3747.2|3753.7|3747.7|3753.7|3747.7|3752.8|3746.8|3
1607008970000|2020-12-03 15:22:50|3753.2|3747.2|3753.2|3747.2|3753.7|3747.7|3753.2|3747.2|5
1607008980000|2020-12-03 15:23:00|3752.8|3746.8|3753.2|3747.2|3753.2|3747.2|3752.8|3746.8|5
1607008990000|2020-12-03 15:23:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|5
1607009000000|2020-12-03 15:23:20|3751.9|3745.9|3751.8|3745.8|3751.9|3745.9|3751.8|3745.8|2
1607009010000|2020-12-03 15:23:30|3752.3|3746.3|3751.8|3745.8|3752.3|3746.3|3751.8|3745.8|1
1607009020000|2020-12-03 15:23:40|||||||||3
1607009030000|2020-12-03 15:23:50|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|7
1607009040000|2020-12-03 15:24:00|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|5
1607009050000|2020-12-03 15:24:10|||||||||2
1607009060000|2020-12-03 15:24:20|3752.8|3746.8|3751.3|3745.3|3753.7|3747.7|3751.3|3745.3|36
1607009070000|2020-12-03 15:24:30|3750.9|3744.9|3751.8|3745.8|3751.8|3745.8|3750.9|3744.9|13
1607009080000|2020-12-03 15:24:40|3751.4|3745.4|3751.8|3745.8|3751.8|3745.8|3751.4|3745.4|9
1607009090000|2020-12-03 15:24:50|3750.9|3744.9|3751.3|3745.3|3751.3|3745.3|3749.9|3743.9|16
1607009100000|2020-12-03 15:25:00|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3752.8|3746.8|37
1607009110000|2020-12-03 15:25:10|3754.2|3748.2|3753.7|3747.7|3754.2|3748.2|3752.8|3746.8|8
1607009130000|2020-12-03 15:25:30|||||||||12
1607009140000|2020-12-03 15:25:40|3754.2|3748.2|3754.7|3748.7|3754.7|3748.7|3753.7|3747.7|16
1607009150000|2020-12-03 15:25:50|3755.1|3749.1|3755.6|3749.6|3756.5|3750.5|3755.1|3749.1|12
1607009160000|2020-12-03 15:26:00|3756|3750|3756.5|3750.5|3756.5|3750.5|3755.6|3749.6|4
1607009170000|2020-12-03 15:26:10|3756|3750|3756|3750|3756|3750|3756|3750|8
1607009180000|2020-12-03 15:26:20|3755.6|3749.6|3755.6|3749.6|3756.5|3750.5|3755.6|3749.6|7
1607009190000|2020-12-03 15:26:30|||||||||9
1607009200000|2020-12-03 15:26:40|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|13
1607009210000|2020-12-03 15:26:50|3754.6|3748.6|3754.6|3748.6|3755|3749|3754.6|3748.6|5
1607009220000|2020-12-03 15:27:00|3755|3749|3754.6|3748.6|3755|3749|3754.6|3748.6|2
1607009230000|2020-12-03 15:27:10|3754.5|3748.5|3754.6|3748.6|3754.6|3748.6|3754.5|3748.5|14
1607009240000|2020-12-03 15:27:20|3754.7|3748.7|3754.6|3748.6|3755.6|3749.6|3754.6|3748.6|6
1607009250000|2020-12-03 15:27:30|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|11
1607009260000|2020-12-03 15:27:40|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3754.7|3748.7|26
1607009270000|2020-12-03 15:27:50|3755.1|3749.1|3755.1|3749.1|3755.5|3749.5|3755.1|3749.1|17
1607009280000|2020-12-03 15:28:00|3754.6|3748.6|3754.7|3748.7|3754.7|3748.7|3753.6|3747.6|7
1607009290000|2020-12-03 15:28:10|3755.1|3749.1|3755.1|3749.1|3755.6|3749.6|3754.7|3748.7|15
1607009300000|2020-12-03 15:28:20|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607009320000|2020-12-03 15:28:40|3753.8|3747.8|3754.7|3748.7|3754.7|3748.7|3753.7|3747.7|10
1607009330000|2020-12-03 15:28:50|3755.1|3749.1|3754.2|3748.2|3755.1|3749.1|3754.2|3748.2|10
1607009340000|2020-12-03 15:29:00|3754.7|3748.7|3755.1|3749.1|3755.1|3749.1|3754.7|3748.7|33
1607009350000|2020-12-03 15:29:10|3754.7|3748.7|3755.1|3749.1|3755.1|3749.1|3754.7|3748.7|3
1607009360000|2020-12-03 15:29:20|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|50
1607009370000|2020-12-03 15:29:30|3753.7|3747.7|3753.7|3747.7|3754.2|3748.2|3753.7|3747.7|1
1607009380000|2020-12-03 15:29:40|3754.2|3748.2|3753.7|3747.7|3754.2|3748.2|3753.7|3747.7|0
1607009390000|2020-12-03 15:29:50|||||||||2
1607009400000|2020-12-03 15:30:00|3753.3|3747.3|3754.7|3748.7|3755.1|3749.1|3753.3|3747.3|26
1607009410000|2020-12-03 15:30:10|3755.1|3749.1|3755.6|3749.6|3756|3750|3754.7|3748.7|6
1607009420000|2020-12-03 15:30:20|3756|3750|3756.5|3750.5|3756.5|3750.5|3755.6|3749.6|5
1607009430000|2020-12-03 15:30:30|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|12
1607009440000|2020-12-03 15:30:40|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|3
1607009450000|2020-12-03 15:30:50|||||||||3
1607009460000|2020-12-03 15:31:00|3756.6|3750.6|3757.5|3751.5|3757.5|3751.5|3756.6|3750.6|2
1607009470000|2020-12-03 15:31:10|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3755.6|3749.6|18
1607009480000|2020-12-03 15:31:20|3756.6|3750.6|3757.1|3751.1|3757.5|3751.5|3756.5|3750.5|11
1607009490000|2020-12-03 15:31:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3
1607009500000|2020-12-03 15:31:40|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|11
1607009510000|2020-12-03 15:31:50|3757.1|3751.1|3756.9|3750.9|3757.1|3751.1|3756.9|3750.9|9
1607009520000|2020-12-03 15:32:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|20
1607009530000|2020-12-03 15:32:10|3755.9|3749.9|3754.9|3748.9|3756.4|3750.4|3754.9|3748.9|121
1607009540000|2020-12-03 15:32:20|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1607009550000|2020-12-03 15:32:30|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|5
1607009560000|2020-12-03 15:32:40|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|3
1607009570000|2020-12-03 15:32:50|3754.8|3748.8|3754.4|3748.4|3754.8|3748.8|3753.9|3747.9|15
1607009580000|2020-12-03 15:33:00|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|2
1607009590000|2020-12-03 15:33:10|||||||||11
1607009600000|2020-12-03 15:33:20|||||||||16
1607009610000|2020-12-03 15:33:30|||||||||1
1607009620000|2020-12-03 15:33:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|5
1607009630000|2020-12-03 15:33:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|1
1607009640000|2020-12-03 15:34:00|3755.9|3749.9|3756.9|3750.9|3756.9|3750.9|3755.9|3749.9|1
1607009650000|2020-12-03 15:34:10|3757.8|3751.8|3758.9|3752.9|3759.4|3753.4|3757.8|3751.8|49
1607009660000|2020-12-03 15:34:20|||||||||7
1607009670000|2020-12-03 15:34:30|||||||||1
1607009680000|2020-12-03 15:34:40|||||||||9
1607009690000|2020-12-03 15:34:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|7
1607009700000|2020-12-03 15:35:00|3758|3752|3759.9|3753.9|3759.9|3753.9|3758|3752|10
1607009710000|2020-12-03 15:35:10|||||||||19
1607009720000|2020-12-03 15:35:20|3760.4|3754.4|3760.9|3754.9|3761.4|3755.4|3760.4|3754.4|14
1607009730000|2020-12-03 15:35:30|3760.4|3754.4|3761.9|3755.9|3761.9|3755.9|3760.4|3754.4|8
1607009740000|2020-12-03 15:35:40|||||||||1
1607009750000|2020-12-03 15:35:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|10
1607009760000|2020-12-03 15:36:00|3760.4|3754.4|3759.9|3753.9|3760.4|3754.4|3759.4|3753.4|18
1607009770000|2020-12-03 15:36:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|2
1607009780000|2020-12-03 15:36:20|3758.9|3752.9|3757.9|3751.9|3758.9|3752.9|3757.9|3751.9|4
1607009790000|2020-12-03 15:36:30|3758.1|3752.1|3756.9|3750.9|3758.4|3752.4|3756.9|3750.9|9
1607009800000|2020-12-03 15:36:40|||||||||3
1607009810000|2020-12-03 15:36:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|7
1607009820000|2020-12-03 15:37:00|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|6
1607009830000|2020-12-03 15:37:10|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|8
1607009840000|2020-12-03 15:37:20|||||||||5
1607009850000|2020-12-03 15:37:30|3759|3753|3759.9|3753.9|3759.9|3753.9|3759|3753|9
1607009860000|2020-12-03 15:37:40|||||||||1
1607009880000|2020-12-03 15:38:00|3759.4|3753.4|3759.9|3753.9|3759.9|3753.9|3759.4|3753.4|19
1607009890000|2020-12-03 15:38:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|5
1607009900000|2020-12-03 15:38:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|10
1607009910000|2020-12-03 15:38:30|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|1
1607009920000|2020-12-03 15:38:40|3759.7|3753.7|3759.2|3753.2|3759.7|3753.7|3759.2|3753.2|8
1607009930000|2020-12-03 15:38:50|||||||||5
1607009940000|2020-12-03 15:39:00|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|6
1607009950000|2020-12-03 15:39:10|3760.2|3754.2|3760.2|3754.2|3761.1|3755.1|3760.2|3754.2|10
1607009960000|2020-12-03 15:39:20|3760.7|3754.7|3760.2|3754.2|3760.7|3754.7|3760.2|3754.2|1
1607009980000|2020-12-03 15:39:40|||||||||1
1607009990000|2020-12-03 15:39:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|4
1607010000000|2020-12-03 15:40:00|3761.8|3755.8|3760.9|3754.9|3761.8|3755.8|3760.9|3754.9|23
1607010010000|2020-12-03 15:40:10|||||||||2
1607010020000|2020-12-03 15:40:20|3760.5|3754.5|3760.9|3754.9|3760.9|3754.9|3760.5|3754.5|11
1607010030000|2020-12-03 15:40:30|||||||||1
1607010040000|2020-12-03 15:40:40|||||||||1
1607010050000|2020-12-03 15:40:50|3760.5|3754.5|3760|3754|3760.9|3754.9|3760|3754|19
1607010060000|2020-12-03 15:41:00|3760.5|3754.5|3760.9|3754.9|3760.9|3754.9|3760.5|3754.5|9
1607010070000|2020-12-03 15:41:10|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|103
1607010080000|2020-12-03 15:41:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|23
1607010090000|2020-12-03 15:41:30|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3
1607010100000|2020-12-03 15:41:40|3759|3753|3759|3753|3759|3753|3759|3753|255
1607010120000|2020-12-03 15:42:00|3759.9|3753.9|3759|3753|3759.9|3753.9|3759|3753|6
1607010130000|2020-12-03 15:42:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|0
1607010140000|2020-12-03 15:42:20|3759.8|3753.8|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|49
1607010150000|2020-12-03 15:42:30|3759.4|3753.4|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|16
1607010160000|2020-12-03 15:42:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|7
1607010170000|2020-12-03 15:42:50|||||||||1
1607010180000|2020-12-03 15:43:00|3759.4|3753.4|3759.4|3753.4|3759.9|3753.9|3758.9|3752.9|11
1607010190000|2020-12-03 15:43:10|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1607010200000|2020-12-03 15:43:20|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|1
1607010210000|2020-12-03 15:43:30|||||||||2
1607010220000|2020-12-03 15:43:40|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.3|3752.3|6
1607010230000|2020-12-03 15:43:50|3758.3|3752.3|3759.3|3753.3|3759.3|3753.3|3758.3|3752.3|8
1607010240000|2020-12-03 15:44:00|3758.3|3752.3|3758.3|3752.3|3758.9|3752.9|3758.3|3752.3|5
1607010250000|2020-12-03 15:44:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1607010260000|2020-12-03 15:44:20|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1607010270000|2020-12-03 15:44:30|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|4
1607010280000|2020-12-03 15:44:40|3758.7|3752.7|3758.7|3752.7|3759.2|3753.2|3758.7|3752.7|4
1607010290000|2020-12-03 15:44:50|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3757.2|3751.2|20
1607010300000|2020-12-03 15:45:00|3757.7|3751.7|3757.7|3751.7|3757.8|3751.8|3757.7|3751.7|7
1607010310000|2020-12-03 15:45:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1607010320000|2020-12-03 15:45:20|3758.3|3752.3|3759.2|3753.2|3759.2|3753.2|3758.3|3752.3|5
1607010330000|2020-12-03 15:45:30|3758.8|3752.8|3759.2|3753.2|3759.2|3753.2|3758.7|3752.7|3
1607010340000|2020-12-03 15:45:40|3758.7|3752.7|3758.7|3752.7|3759.2|3753.2|3758.3|3752.3|6
1607010350000|2020-12-03 15:45:50|3758.2|3752.2|3759.2|3753.2|3759.2|3753.2|3758.2|3752.2|2
1607010360000|2020-12-03 15:46:00|||||||||1
1607010370000|2020-12-03 15:46:10|||||||||4
1607010380000|2020-12-03 15:46:20|3760.2|3754.2|3759.7|3753.7|3760.2|3754.2|3759.2|3753.2|23
1607010390000|2020-12-03 15:46:30|3759.2|3753.2|3760.2|3754.2|3760.2|3754.2|3759.2|3753.2|2
1607010400000|2020-12-03 15:46:40|3759.7|3753.7|3760.2|3754.2|3760.2|3754.2|3759.7|3753.7|7
1607010410000|2020-12-03 15:46:50|3759.2|3753.2|3759.2|3753.2|3760.2|3754.2|3759.2|3753.2|11
1607010420000|2020-12-03 15:47:00|3759.7|3753.7|3762.2|3756.2|3762.2|3756.2|3759.2|3753.2|112
1607010430000|2020-12-03 15:47:10|||||||||3
1607010440000|2020-12-03 15:47:20|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|3761.2|3755.2|9
1607010460000|2020-12-03 15:47:40|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3
1607010470000|2020-12-03 15:47:50|3760.2|3754.2|3760.4|3754.4|3760.7|3754.7|3760.2|3754.2|2
1607010480000|2020-12-03 15:48:00|3760.5|3754.5|3761.4|3755.4|3761.4|3755.4|3760.4|3754.4|13
1607010490000|2020-12-03 15:48:10|3760.4|3754.4|3760.8|3754.8|3760.9|3754.9|3760.4|3754.4|9
1607010500000|2020-12-03 15:48:20|3760.4|3754.4|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|0
1607010510000|2020-12-03 15:48:30|3759.4|3753.4|3758.4|3752.4|3759.4|3753.4|3758.4|3752.4|54
1607010520000|2020-12-03 15:48:40|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|19
1607010530000|2020-12-03 15:48:50|3758.8|3752.8|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|6
1607010540000|2020-12-03 15:49:00|3758.3|3752.3|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|11
1607010560000|2020-12-03 15:49:20|||||||||5
1607010570000|2020-12-03 15:49:30|||||||||1
1607010580000|2020-12-03 15:49:40|3757.9|3751.9|3757.4|3751.4|3758.4|3752.4|3757.4|3751.4|8
1607010590000|2020-12-03 15:49:50|||||||||11
1607010600000|2020-12-03 15:50:00|3757.9|3751.9|3758.7|3752.7|3759.4|3753.4|3757.4|3751.4|9
1607010610000|2020-12-03 15:50:10|3758.6|3752.6|3755.9|3749.9|3758.6|3752.6|3755.9|3749.9|12
1607010620000|2020-12-03 15:50:20|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3754.9|3748.9|130
1607010630000|2020-12-03 15:50:30|3756.8|3750.8|3756.9|3750.9|3756.9|3750.9|3756.8|3750.8|0
1607010640000|2020-12-03 15:50:40|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|4
1607010650000|2020-12-03 15:50:50|3756.5|3750.5|3757.5|3751.5|3757.5|3751.5|3756.5|3750.5|4
1607010670000|2020-12-03 15:51:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1607010680000|2020-12-03 15:51:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|10
1607010690000|2020-12-03 15:51:30|3756.6|3750.6|3757.5|3751.5|3757.5|3751.5|3756.6|3750.6|24
1607010700000|2020-12-03 15:51:40|3756.6|3750.6|3756.1|3750.1|3756.6|3750.6|3755.6|3749.6|15
1607010710000|2020-12-03 15:51:50|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|3
1607010720000|2020-12-03 15:52:00|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|1
1607010730000|2020-12-03 15:52:10|3756.6|3750.6|3756.6|3750.6|3757.5|3751.5|3756.6|3750.6|16
1607010740000|2020-12-03 15:52:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|9
1607010750000|2020-12-03 15:52:30|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|50
1607010760000|2020-12-03 15:52:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|29
1607010770000|2020-12-03 15:52:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1607010780000|2020-12-03 15:53:00|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|9
1607010800000|2020-12-03 15:53:20|||||||||24
1607010820000|2020-12-03 15:53:40|3756.5|3750.5|3754.7|3748.7|3756.5|3750.5|3754.7|3748.7|4
1607010830000|2020-12-03 15:53:50|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3754.7|3748.7|8
1607010840000|2020-12-03 15:54:00|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3754.7|3748.7|8
1607010860000|2020-12-03 15:54:20|3756.1|3750.1|3756.1|3750.1|3756.5|3750.5|3755.6|3749.6|8
1607010870000|2020-12-03 15:54:30|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|11
1607010880000|2020-12-03 15:54:40|||||||||1
1607010890000|2020-12-03 15:54:50|3756|3750|3755.6|3749.6|3756.5|3750.5|3755.6|3749.6|11
1607010900000|2020-12-03 15:55:00|3755.1|3749.1|3756.5|3750.5|3756.5|3750.5|3755.1|3749.1|10
1607010920000|2020-12-03 15:55:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|14
1607010930000|2020-12-03 15:55:30|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|13
1607010940000|2020-12-03 15:55:40|||||||||2
1607010950000|2020-12-03 15:55:50|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|6
1607010960000|2020-12-03 15:56:00|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|11
1607010970000|2020-12-03 15:56:10|||||||||5
1607010980000|2020-12-03 15:56:20|||||||||3
1607010990000|2020-12-03 15:56:30|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|1
1607011000000|2020-12-03 15:56:40|3755.6|3749.6|3756.5|3750.5|3756.5|3750.5|3755.6|3749.6|3
1607011010000|2020-12-03 15:56:50|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|2
1607011020000|2020-12-03 15:57:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|15
1607011040000|2020-12-03 15:57:20|3755.5|3749.5|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|26
1607011050000|2020-12-03 15:57:30|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|25
1607011060000|2020-12-03 15:57:40|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.1|3750.1|20
1607011070000|2020-12-03 15:57:50|3757.4|3751.4|3757|3751|3757.4|3751.4|3757|3751|6
1607011080000|2020-12-03 15:58:00|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|2
1607011090000|2020-12-03 15:58:10|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.3|3750.3|20
1607011100000|2020-12-03 15:58:20|3756.3|3750.3|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|0
1607011110000|2020-12-03 15:58:30|3756.8|3750.8|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|17
1607011120000|2020-12-03 15:58:40|||||||||8
1607011130000|2020-12-03 15:58:50|||||||||22
1607011140000|2020-12-03 15:59:00|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.3|3749.3|11
1607011150000|2020-12-03 15:59:10|3756.4|3750.4|3757.3|3751.3|3757.3|3751.3|3756.4|3750.4|6
1607011170000|2020-12-03 15:59:30|3758.3|3752.3|3759.3|3753.3|3760.3|3754.3|3758.3|3752.3|47
1607011180000|2020-12-03 15:59:40|||||||||14
1607011190000|2020-12-03 15:59:50|3759.4|3753.4|3761.2|3755.2|3761.2|3755.2|3759.3|3753.3|114
1607011200000|2020-12-03 16:00:00|3765.7|3750.7|3761.5|3755.5|3765.7|3755.6|3760.5|3750.7|31581
1607011210000|2020-12-03 16:00:10|3761.6|3755.6|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|28
1607011220000|2020-12-03 16:00:20|||||||||2
1607011230000|2020-12-03 16:00:30|3760.6|3754.6|3761.5|3755.5|3761.5|3755.5|3760.6|3754.6|23
1607011240000|2020-12-03 16:00:40|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|11
1607011250000|2020-12-03 16:00:50|3761.5|3755.5|3761.6|3755.6|3761.6|3755.6|3761.5|3755.5|12
1607011260000|2020-12-03 16:01:00|3761.5|3755.5|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|7
1607011270000|2020-12-03 16:01:10|||||||||18
1607011280000|2020-12-03 16:01:20|3760.6|3754.6|3760.5|3754.5|3761.5|3755.5|3760.5|3754.5|32
1607011290000|2020-12-03 16:01:30|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|10
1607011310000|2020-12-03 16:01:50|3759.6|3753.6|3760.5|3754.5|3760.5|3754.5|3759.6|3753.6|25
1607011320000|2020-12-03 16:02:00|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|2
1607011330000|2020-12-03 16:02:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|13
1607011340000|2020-12-03 16:02:20|3759.4|3753.4|3759.5|3753.5|3759.5|3753.5|3759.4|3753.4|4
1607011360000|2020-12-03 16:02:40|||||||||1
1607011370000|2020-12-03 16:02:50|3759|3753|3757.5|3751.5|3759.5|3753.5|3757.5|3751.5|7
1607011380000|2020-12-03 16:03:00|||||||||9
1607011390000|2020-12-03 16:03:10|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|1
1607011400000|2020-12-03 16:03:20|3757.6|3751.6|3758.5|3752.5|3758.5|3752.5|3757.5|3751.5|16
1607011410000|2020-12-03 16:03:30|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|3
1607011420000|2020-12-03 16:03:40|3756.5|3750.5|3755.5|3749.5|3756.5|3750.5|3754.5|3748.5|20
1607011430000|2020-12-03 16:03:50|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|14
1607011440000|2020-12-03 16:04:00|3754.6|3748.6|3754.5|3748.5|3754.6|3748.6|3754.5|3748.5|13
1607011450000|2020-12-03 16:04:10|3754.6|3748.6|3754.5|3748.5|3754.6|3748.6|3754.5|3748.5|9
1607011460000|2020-12-03 16:04:20|3754|3748|3754|3748|3754.5|3748.5|3754|3748|8
1607011470000|2020-12-03 16:04:30|3754.1|3748.1|3752.4|3746.4|3754.1|3748.1|3752.4|3746.4|14
1607011480000|2020-12-03 16:04:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|2
1607011490000|2020-12-03 16:04:50|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|13
1607011500000|2020-12-03 16:05:00|3753.5|3747.5|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|16
1607011510000|2020-12-03 16:05:10|||||||||1
1607011520000|2020-12-03 16:05:20|3752.9|3746.9|3751.9|3745.9|3752.9|3746.9|3751.4|3745.4|20
1607011530000|2020-12-03 16:05:30|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3751.9|3745.9|15
1607011540000|2020-12-03 16:05:40|3752.5|3746.5|3752.9|3746.9|3753.4|3747.4|3752.5|3746.5|4
1607011550000|2020-12-03 16:05:50|3753|3747|3753.4|3747.4|3753.9|3747.9|3753|3747|5
1607011560000|2020-12-03 16:06:00|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|1
1607011570000|2020-12-03 16:06:10|3753|3747|3753.4|3747.4|3753.4|3747.4|3753|3747|2
1607011580000|2020-12-03 16:06:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|4
1607011590000|2020-12-03 16:06:30|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.5|3747.5|13
1607011600000|2020-12-03 16:06:40|||||||||1
1607011610000|2020-12-03 16:06:50|3755.3|3749.3|3755.4|3749.4|3755.4|3749.4|3755.3|3749.3|4
1607011620000|2020-12-03 16:07:00|3754.4|3748.4|3752.9|3746.9|3754.4|3748.4|3752.9|3746.9|24
1607011630000|2020-12-03 16:07:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|1
1607011640000|2020-12-03 16:07:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|5
1607011660000|2020-12-03 16:07:40|3754.3|3748.3|3753.9|3747.9|3754.3|3748.3|3753.9|3747.9|1
1607011670000|2020-12-03 16:07:50|3753.5|3747.5|3753.4|3747.4|3753.5|3747.5|3753.4|3747.4|1
1607011680000|2020-12-03 16:08:00|3753.5|3747.5|3754.4|3748.4|3754.4|3748.4|3753.4|3747.4|7
1607011690000|2020-12-03 16:08:10|3754.9|3748.9|3753.4|3747.4|3754.9|3748.9|3753.4|3747.4|48
1607011700000|2020-12-03 16:08:20|||||||||2
1607011710000|2020-12-03 16:08:30|||||||||1
1607011730000|2020-12-03 16:08:50|3753|3747|3752.9|3746.9|3753|3747|3752.9|3746.9|3
1607011760000|2020-12-03 16:09:20|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|0
1607011770000|2020-12-03 16:09:30|||||||||2
1607011780000|2020-12-03 16:09:40|||||||||12
1607011790000|2020-12-03 16:09:50|||||||||2
1607011800000|2020-12-03 16:10:00|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|19
1607011810000|2020-12-03 16:10:10|3753.5|3747.5|3754.4|3748.4|3754.4|3748.4|3753.5|3747.5|0
1607011820000|2020-12-03 16:10:20|||||||||7
1607011830000|2020-12-03 16:10:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|3
1607011840000|2020-12-03 16:10:40|3755.3|3749.3|3755.2|3749.2|3755.4|3749.4|3754.9|3748.9|7
1607011850000|2020-12-03 16:10:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|4
1607011860000|2020-12-03 16:11:00|3755.2|3749.2|3754.2|3748.2|3755.2|3749.2|3754.2|3748.2|21
1607011870000|2020-12-03 16:11:10|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|107
1607011880000|2020-12-03 16:11:20|3754.2|3748.2|3753.3|3747.3|3754.2|3748.2|3753.3|3747.3|1
1607011890000|2020-12-03 16:11:30|3753.4|3747.4|3754.2|3748.2|3754.7|3748.7|3753.4|3747.4|3
1607011900000|2020-12-03 16:11:40|3753.8|3747.8|3754.2|3748.2|3754.2|3748.2|3753.8|3747.8|7
1607011910000|2020-12-03 16:11:50|3754.3|3748.3|3755.2|3749.2|3755.2|3749.2|3754.3|3748.3|4
1607011920000|2020-12-03 16:12:00|||||||||2
1607011940000|2020-12-03 16:12:20|3754.7|3748.7|3754.7|3748.7|3755.2|3749.2|3754.2|3748.2|10
1607011950000|2020-12-03 16:12:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|1
1607011960000|2020-12-03 16:12:40|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|28
1607011970000|2020-12-03 16:12:50|3758|3752|3757.6|3751.6|3758|3752|3757.1|3751.1|8
1607011980000|2020-12-03 16:13:00|3757.1|3751.1|3758.5|3752.5|3758.5|3752.5|3757.1|3751.1|9
1607011990000|2020-12-03 16:13:10|3758|3752|3759|3753|3759|3753|3758|3752|4
1607012000000|2020-12-03 16:13:20|3759.1|3753.1|3759|3753|3759.1|3753.1|3758.5|3752.5|4
1607012010000|2020-12-03 16:13:30|3760|3754|3759.8|3753.8|3760|3754|3759.8|3753.8|7
1607012020000|2020-12-03 16:13:40|3759.4|3753.4|3758.8|3752.8|3759.4|3753.4|3758.8|3752.8|3
1607012030000|2020-12-03 16:13:50|3758.7|3752.7|3757.8|3751.8|3758.7|3752.7|3757.8|3751.8|5
1607012040000|2020-12-03 16:14:00|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|5
1607012050000|2020-12-03 16:14:10|3758.4|3752.4|3758.3|3752.3|3758.8|3752.8|3757.8|3751.8|8
1607012060000|2020-12-03 16:14:20|3757.8|3751.8|3758.8|3752.8|3758.8|3752.8|3757.8|3751.8|11
1607012070000|2020-12-03 16:14:30|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|23
1607012080000|2020-12-03 16:14:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3757.8|3751.8|4
1607012090000|2020-12-03 16:14:50|||||||||7
1607012100000|2020-12-03 16:15:00|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3
1607012110000|2020-12-03 16:15:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|13
1607012120000|2020-12-03 16:15:20|3760.4|3754.4|3760.8|3754.8|3760.8|3754.8|3759.8|3753.8|7
1607012130000|2020-12-03 16:15:30|||||||||1
1607012140000|2020-12-03 16:15:40|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3759.8|3753.8|5
1607012150000|2020-12-03 16:15:50|3760.7|3754.7|3759.8|3753.8|3760.7|3754.7|3759.8|3753.8|4
1607012170000|2020-12-03 16:16:10|3758.8|3752.8|3758.3|3752.3|3758.8|3752.8|3757.8|3751.8|74
1607012180000|2020-12-03 16:16:20|3758.7|3752.7|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|16
1607012190000|2020-12-03 16:16:30|3758.8|3752.8|3759.8|3753.8|3759.8|3753.8|3758.8|3752.8|14
1607012200000|2020-12-03 16:16:40|3760.7|3754.7|3760.8|3754.8|3760.8|3754.8|3759.8|3753.8|10
1607012210000|2020-12-03 16:16:50|||||||||27
1607012220000|2020-12-03 16:17:00|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|5
1607012230000|2020-12-03 16:17:10|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|8
1607012240000|2020-12-03 16:17:20|||||||||2
1607012260000|2020-12-03 16:17:40|||||||||1
1607012270000|2020-12-03 16:17:50|3762.8|3756.8|3762.8|3756.8|3763.3|3757.3|3762.3|3756.3|50
1607012280000|2020-12-03 16:18:00|||||||||3
1607012290000|2020-12-03 16:18:10|3762.7|3756.7|3762.3|3756.3|3762.8|3756.8|3761.8|3755.8|15
1607012300000|2020-12-03 16:18:20|3762.2|3756.2|3761.8|3755.8|3762.2|3756.2|3761.8|3755.8|1
1607012320000|2020-12-03 16:18:40|||||||||2
1607012340000|2020-12-03 16:19:00|3761.7|3755.7|3762.8|3756.8|3762.8|3756.8|3761.3|3755.3|14
1607012360000|2020-12-03 16:19:20|3763.2|3757.2|3763.8|3757.8|3763.8|3757.8|3762.8|3756.8|9
1607012370000|2020-12-03 16:19:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|10
1607012380000|2020-12-03 16:19:40|3764.7|3758.7|3764.8|3758.8|3764.8|3758.8|3764.7|3758.7|0
1607012390000|2020-12-03 16:19:50|3765.2|3759.2|3765.8|3759.8|3765.8|3759.8|3765.2|3759.2|19
1607012400000|2020-12-03 16:20:00|||||||||3
1607012410000|2020-12-03 16:20:10|||||||||7
1607012420000|2020-12-03 16:20:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|15
1607012430000|2020-12-03 16:20:30|3765.8|3759.8|3764.8|3758.8|3765.8|3759.8|3763.8|3757.8|31
1607012440000|2020-12-03 16:20:40|3764.7|3758.7|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|4
1607012460000|2020-12-03 16:21:00|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|2
1607012470000|2020-12-03 16:21:10|3765.3|3759.3|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|5
1607012480000|2020-12-03 16:21:20|3765.7|3759.7|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|7
1607012490000|2020-12-03 16:21:30|||||||||4
1607012520000|2020-12-03 16:22:00|||||||||3
1607012540000|2020-12-03 16:22:20|3766.2|3760.2|3766.8|3760.8|3766.8|3760.8|3766.2|3760.2|15
1607012550000|2020-12-03 16:22:30|||||||||15
1607012560000|2020-12-03 16:22:40|3767.8|3761.8|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|49
1607012570000|2020-12-03 16:22:50|3766.7|3760.7|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|2
1607012580000|2020-12-03 16:23:00|3765.8|3759.8|3766.3|3760.3|3766.8|3760.8|3765.8|3759.8|11
1607012590000|2020-12-03 16:23:10|3766.2|3760.2|3765.8|3759.8|3766.2|3760.2|3765.8|3759.8|1
1607012600000|2020-12-03 16:23:20|3765.7|3759.7|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|2
1607012610000|2020-12-03 16:23:30|3765.7|3759.7|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|6
1607012630000|2020-12-03 16:23:50|3765.9|3759.9|3766.8|3760.8|3766.8|3760.8|3765.9|3759.9|6
1607012640000|2020-12-03 16:24:00|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|6
1607012650000|2020-12-03 16:24:10|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|1
1607012660000|2020-12-03 16:24:20|3766.7|3760.7|3766.8|3760.8|3766.8|3760.8|3766.7|3760.7|7
1607012670000|2020-12-03 16:24:30|||||||||47
1607012680000|2020-12-03 16:24:40|3764.8|3758.8|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|26
1607012690000|2020-12-03 16:24:50|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|6
1607012700000|2020-12-03 16:25:00|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|0
1607012710000|2020-12-03 16:25:10|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|2
1607012720000|2020-12-03 16:25:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|6
1607012730000|2020-12-03 16:25:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|0
1607012740000|2020-12-03 16:25:40|3765.7|3759.7|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|7
1607012750000|2020-12-03 16:25:50|3765.7|3759.7|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|16
1607012760000|2020-12-03 16:26:00|3765.8|3759.8|3764.8|3758.8|3765.8|3759.8|3764.8|3758.8|2
1607012770000|2020-12-03 16:26:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|2
1607012780000|2020-12-03 16:26:20|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|2
1607012790000|2020-12-03 16:26:30|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|3
1607012810000|2020-12-03 16:26:50|3765.3|3759.3|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|6
1607012820000|2020-12-03 16:27:00|3765.7|3759.7|3765.3|3759.3|3765.7|3759.7|3765.3|3759.3|2
1607012830000|2020-12-03 16:27:10|3765.2|3759.2|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|4
1607012840000|2020-12-03 16:27:20|3766.2|3760.2|3766.8|3760.8|3766.8|3760.8|3766.2|3760.2|4
1607012850000|2020-12-03 16:27:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|8
1607012870000|2020-12-03 16:27:50|||||||||1
1607012880000|2020-12-03 16:28:00|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|10
1607012890000|2020-12-03 16:28:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|8
1607012900000|2020-12-03 16:28:20|3766.6|3760.6|3767.1|3761.1|3768.1|3762.1|3766.6|3760.6|30
1607012910000|2020-12-03 16:28:30|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|14
1607012920000|2020-12-03 16:28:40|3767.5|3761.5|3767.6|3761.6|3767.6|3761.6|3767.5|3761.5|1
1607012930000|2020-12-03 16:28:50|3767.5|3761.5|3768.1|3762.1|3768.1|3762.1|3767.5|3761.5|4
1607012940000|2020-12-03 16:29:00|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|48
1607012950000|2020-12-03 16:29:10|3767|3761|3765.1|3759.1|3767|3761|3764.6|3758.6|10
1607012960000|2020-12-03 16:29:20|3764.6|3758.6|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|1
1607012970000|2020-12-03 16:29:30|||||||||1
1607012980000|2020-12-03 16:29:40|||||||||10
1607012990000|2020-12-03 16:29:50|3764.1|3758.1|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|7
1607013000000|2020-12-03 16:30:00|3764.9|3758.9|3765.1|3759.1|3765.1|3759.1|3764.6|3758.6|7
1607013010000|2020-12-03 16:30:10|3765.6|3759.6|3766.1|3760.1|3766.1|3760.1|3765.6|3759.6|8
1607013020000|2020-12-03 16:30:20|3766.2|3760.2|3766.8|3760.8|3767.1|3761.1|3765.8|3759.8|20
1607013030000|2020-12-03 16:30:30|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|2
1607013040000|2020-12-03 16:30:40|3766.3|3760.3|3766.4|3760.4|3766.8|3760.8|3765.9|3759.9|1
1607013050000|2020-12-03 16:30:50|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3765.9|3759.9|9
1607013060000|2020-12-03 16:31:00|3765.9|3759.9|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|5
1607013070000|2020-12-03 16:31:10|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|8
1607013080000|2020-12-03 16:31:20|3766.8|3760.8|3767.1|3761.1|3767.1|3761.1|3766.8|3760.8|0
1607013090000|2020-12-03 16:31:30|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|7
1607013100000|2020-12-03 16:31:40|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|16
1607013110000|2020-12-03 16:31:50|||||||||1
1607013120000|2020-12-03 16:32:00|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|33
1607013130000|2020-12-03 16:32:10|3768.3|3762.3|3768.1|3762.1|3768.3|3762.3|3768.1|3762.1|6
1607013140000|2020-12-03 16:32:20|3768.2|3762.2|3768.1|3762.1|3768.6|3762.6|3767.1|3761.1|13
1607013160000|2020-12-03 16:32:40|3769.1|3763.1|3768.1|3762.1|3769.1|3763.1|3768.1|3762.1|5
1607013180000|2020-12-03 16:33:00|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|8
1607013190000|2020-12-03 16:33:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|7
1607013200000|2020-12-03 16:33:20|3769.1|3763.1|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|3
1607013210000|2020-12-03 16:33:30|3769.2|3763.2|3769.1|3763.1|3769.2|3763.2|3769.1|3763.1|49
1607013220000|2020-12-03 16:33:40|||||||||6
1607013230000|2020-12-03 16:33:50|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|8
1607013240000|2020-12-03 16:34:00|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|28
1607013250000|2020-12-03 16:34:10|3770.6|3764.6|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|15
1607013260000|2020-12-03 16:34:20|||||||||48
1607013270000|2020-12-03 16:34:30|||||||||1
1607013280000|2020-12-03 16:34:40|||||||||4
1607013290000|2020-12-03 16:34:50|||||||||19
1607013300000|2020-12-03 16:35:00|||||||||37
1607013310000|2020-12-03 16:35:10|||||||||8
1607013320000|2020-12-03 16:35:20|||||||||3
1607013340000|2020-12-03 16:35:40|||||||||1
1607013360000|2020-12-03 16:36:00|||||||||1
1607013370000|2020-12-03 16:36:10|||||||||7
1607013380000|2020-12-03 16:36:20|||||||||10
1607013390000|2020-12-03 16:36:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|5
1607013410000|2020-12-03 16:36:50|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3768.1|3762.1|79
1607013420000|2020-12-03 16:37:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|4
1607013440000|2020-12-03 16:37:20|3769.7|3763.7|3770.6|3764.6|3770.6|3764.6|3769.1|3763.1|51
1607013450000|2020-12-03 16:37:30|3770.7|3764.7|3770.1|3764.1|3770.7|3764.7|3770.1|3764.1|4
1607013460000|2020-12-03 16:37:40|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|7
1607013470000|2020-12-03 16:37:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|2
1607013480000|2020-12-03 16:38:00|||||||||11
1607013490000|2020-12-03 16:38:10|||||||||1
1607013510000|2020-12-03 16:38:30|3769.2|3763.2|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|9
1607013520000|2020-12-03 16:38:40|3769.6|3763.6|3769.1|3763.1|3770.1|3764.1|3769.1|3763.1|21
1607013530000|2020-12-03 16:38:50|3768.6|3762.6|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|6
1607013540000|2020-12-03 16:39:00|3769.7|3763.7|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|1
1607013550000|2020-12-03 16:39:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|7
1607013560000|2020-12-03 16:39:20|3769.1|3763.1|3770.1|3764.1|3770.1|3764.1|3769.1|3763.1|13
1607013570000|2020-12-03 16:39:30|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|5
1607013580000|2020-12-03 16:39:40|||||||||1
1607013590000|2020-12-03 16:39:50|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|4
1607013600000|2020-12-03 16:40:00|3769.2|3763.2|3769.6|3763.6|3770.1|3764.1|3768.9|3762.9|29
1607013610000|2020-12-03 16:40:10|||||||||4
1607013620000|2020-12-03 16:40:20|3769.2|3763.2|3769.1|3763.1|3769.2|3763.2|3769.1|3763.1|1
1607013640000|2020-12-03 16:40:40|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|3768.1|3762.1|22
1607013650000|2020-12-03 16:40:50|||||||||3
1607013660000|2020-12-03 16:41:00|||||||||2
1607013670000|2020-12-03 16:41:10|3769|3763|3769|3763|3769|3763|3769|3763|14
1607013680000|2020-12-03 16:41:20|3768|3762|3767.4|3761.4|3768|3762|3767.4|3761.4|39
1607013690000|2020-12-03 16:41:30|3767.5|3761.5|3769.4|3763.4|3769.4|3763.4|3767.5|3761.5|6
1607013700000|2020-12-03 16:41:40|3769.5|3763.5|3769.9|3763.9|3769.9|3763.9|3769.5|3763.5|4
1607013710000|2020-12-03 16:41:50|3770|3764|3771.4|3765.4|3771.4|3765.4|3770|3764|3
1607013720000|2020-12-03 16:42:00|||||||||2
1607013740000|2020-12-03 16:42:20|3771|3765|3771.4|3765.4|3771.4|3765.4|3771|3765|10
1607013750000|2020-12-03 16:42:30|3770.9|3764.9|3771.4|3765.4|3771.4|3765.4|3770.9|3764.9|4
1607013760000|2020-12-03 16:42:40|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|21
1607013770000|2020-12-03 16:42:50|3771.4|3765.4|3770.4|3764.4|3771.4|3765.4|3770.4|3764.4|0
1607013780000|2020-12-03 16:43:00|3770.9|3764.9|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|3
1607013790000|2020-12-03 16:43:10|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|13
1607013800000|2020-12-03 16:43:20|||||||||3
1607013810000|2020-12-03 16:43:30|3770.4|3764.4|3768.4|3762.4|3770.4|3764.4|3768.4|3762.4|15
1607013820000|2020-12-03 16:43:40|||||||||5
1607013840000|2020-12-03 16:44:00|||||||||4
1607013850000|2020-12-03 16:44:10|3768.6|3762.6|3769.4|3763.4|3769.4|3763.4|3768.6|3762.6|4
1607013860000|2020-12-03 16:44:20|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|5
1607013870000|2020-12-03 16:44:30|3770|3764|3770.4|3764.4|3770.4|3764.4|3770|3764|0
1607013880000|2020-12-03 16:44:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|4
1607013890000|2020-12-03 16:44:50|||||||||6
1607013900000|2020-12-03 16:45:00|3768.9|3762.9|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|3
1607013910000|2020-12-03 16:45:10|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3768.4|3762.4|3
1607013920000|2020-12-03 16:45:20|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|15
1607013930000|2020-12-03 16:45:30|3768.3|3762.3|3767.4|3761.4|3768.3|3762.3|3767.4|3761.4|7
1607013950000|2020-12-03 16:45:50|||||||||5
1607013960000|2020-12-03 16:46:00|3767.5|3761.5|3768.4|3762.4|3768.4|3762.4|3767.5|3761.5|4
1607013980000|2020-12-03 16:46:20|||||||||1
1607014000000|2020-12-03 16:46:40|||||||||4
1607014010000|2020-12-03 16:46:50|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|4
1607014020000|2020-12-03 16:47:00|||||||||36
1607014030000|2020-12-03 16:47:10|||||||||1
1607014040000|2020-12-03 16:47:20|||||||||2
1607014050000|2020-12-03 16:47:30|||||||||2
1607014060000|2020-12-03 16:47:40|3768.9|3762.9|3769.4|3763.4|3769.4|3763.4|3768.9|3762.9|2
1607014070000|2020-12-03 16:47:50|3768.6|3762.6|3768.4|3762.4|3768.9|3762.9|3768.4|3762.4|9
1607014080000|2020-12-03 16:48:00|||||||||1
1607014090000|2020-12-03 16:48:10|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|3767.9|3761.9|5
1607014110000|2020-12-03 16:48:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|13
1607014120000|2020-12-03 16:48:40|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|4
1607014140000|2020-12-03 16:49:00|3768.4|3762.4|3767.4|3761.4|3768.4|3762.4|3767.4|3761.4|17
1607014150000|2020-12-03 16:49:10|3767|3761|3766.9|3760.9|3767|3761|3766.9|3760.9|3
1607014160000|2020-12-03 16:49:20|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|0
1607014170000|2020-12-03 16:49:30|3766.9|3760.9|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|4
1607014180000|2020-12-03 16:49:40|||||||||3
1607014190000|2020-12-03 16:49:50|3766.4|3760.4|3766.9|3760.9|3766.9|3760.9|3766.4|3760.4|14
1607014200000|2020-12-03 16:50:00|3766.5|3760.5|3766.4|3760.4|3767.4|3761.4|3766.4|3760.4|10
1607014210000|2020-12-03 16:50:10|3766.5|3760.5|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|2
1607014220000|2020-12-03 16:50:20|3766.9|3760.9|3766.8|3760.8|3766.9|3760.9|3766.4|3760.4|9
1607014230000|2020-12-03 16:50:30|3767.8|3761.8|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|17
1607014240000|2020-12-03 16:50:40|||||||||1
1607014250000|2020-12-03 16:50:50|3766.4|3760.4|3766.8|3760.8|3766.8|3760.8|3766.4|3760.4|9
1607014260000|2020-12-03 16:51:00|3767.3|3761.3|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|9
1607014270000|2020-12-03 16:51:10|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|10
1607014280000|2020-12-03 16:51:20|3766.3|3760.3|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|5
1607014290000|2020-12-03 16:51:30|3766.3|3760.3|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|6
1607014300000|2020-12-03 16:51:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|2
1607014310000|2020-12-03 16:51:50|3764.9|3758.9|3765.8|3759.8|3765.8|3759.8|3764.9|3758.9|6
1607014320000|2020-12-03 16:52:00|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|7
1607014330000|2020-12-03 16:52:10|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|9
1607014340000|2020-12-03 16:52:20|||||||||2
1607014350000|2020-12-03 16:52:30|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|1
1607014360000|2020-12-03 16:52:40|||||||||11
1607014370000|2020-12-03 16:52:50|3766.7|3760.7|3764.9|3758.9|3766.7|3760.7|3764.9|3758.9|70
1607014380000|2020-12-03 16:53:00|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|9
1607014390000|2020-12-03 16:53:10|3764|3758|3764|3758|3764|3758|3764|3758|22
1607014400000|2020-12-03 16:53:20|3764.4|3758.4|3764.4|3758.4|3764.9|3758.9|3764|3758|10
1607014410000|2020-12-03 16:53:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|11
1607014420000|2020-12-03 16:53:40|3764|3758|3764|3758|3764|3758|3764|3758|3
1607014430000|2020-12-03 16:53:50|3764.9|3758.9|3764.9|3758.9|3765.3|3759.3|3764.9|3758.9|19
1607014440000|2020-12-03 16:54:00|3764.4|3758.4|3765.9|3759.9|3765.9|3759.9|3764.4|3758.4|37
1607014450000|2020-12-03 16:54:10|3765.5|3759.5|3765.5|3759.5|3766.4|3760.4|3765.5|3759.5|1
1607014460000|2020-12-03 16:54:20|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.5|3759.5|15
1607014470000|2020-12-03 16:54:30|3766.7|3760.7|3766.1|3760.1|3766.8|3760.8|3766.1|3760.1|8
1607014480000|2020-12-03 16:54:40|3766.6|3760.6|3767.1|3761.1|3767.1|3761.1|3766.6|3760.6|34
1607014490000|2020-12-03 16:54:50|3766.6|3760.6|3766.6|3760.6|3767.6|3761.6|3766.6|3760.6|15
1607014500000|2020-12-03 16:55:00|3767|3761|3767.6|3761.6|3767.6|3761.6|3766.6|3760.6|8
1607014510000|2020-12-03 16:55:10|||||||||8
1607014530000|2020-12-03 16:55:30|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|9
1607014540000|2020-12-03 16:55:40|3768|3762|3769.6|3763.6|3769.6|3763.6|3768|3762|20
1607014550000|2020-12-03 16:55:50|||||||||4
1607014560000|2020-12-03 16:56:00|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|8
1607014570000|2020-12-03 16:56:10|3769.1|3763.1|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|14
1607014580000|2020-12-03 16:56:20|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|6
1607014590000|2020-12-03 16:56:30|3770.4|3764.4|3770.3|3764.3|3770.7|3764.7|3770.3|3764.3|6
1607014600000|2020-12-03 16:56:40|3770.7|3764.7|3769.8|3763.8|3770.7|3764.7|3769.8|3763.8|7
1607014610000|2020-12-03 16:56:50|3770.3|3764.3|3770.7|3764.7|3770.7|3764.7|3770.3|3764.3|2
1607014640000|2020-12-03 16:57:20|||||||||3
1607014650000|2020-12-03 16:57:30|||||||||1
1607014660000|2020-12-03 16:57:40|3770.8|3764.8|3771.2|3765.2|3771.7|3765.7|3770.8|3764.8|14
1607014670000|2020-12-03 16:57:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|11
1607014680000|2020-12-03 16:58:00|||||||||5
1607014690000|2020-12-03 16:58:10|||||||||14
1607014700000|2020-12-03 16:58:20|||||||||1
1607014710000|2020-12-03 16:58:30|||||||||3
1607014730000|2020-12-03 16:58:50|||||||||2
1607014780000|2020-12-03 16:59:40|||||||||5
1607014790000|2020-12-03 16:59:50|||||||||6
1607014800000|2020-12-03 17:00:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|109
1607014820000|2020-12-03 17:00:20|||||||||1
1607014830000|2020-12-03 17:00:30|3773.3|3767.3|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|11
1607014840000|2020-12-03 17:00:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1607014850000|2020-12-03 17:00:50|||||||||2
1607014860000|2020-12-03 17:01:00|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|14
1607014870000|2020-12-03 17:01:10|3772.8|3766.8|3772.4|3766.4|3773.3|3767.3|3772.4|3766.4|6
1607014880000|2020-12-03 17:01:20|3772.8|3766.8|3772.8|3766.8|3773.3|3767.3|3772.8|3766.8|20
1607014890000|2020-12-03 17:01:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1607014910000|2020-12-03 17:01:50|3774.1|3768.1|3773.2|3767.2|3774.1|3768.1|3773.2|3767.2|2
1607014920000|2020-12-03 17:02:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.7|3766.7|16
1607014930000|2020-12-03 17:02:10|3772.7|3766.7|3771.3|3765.3|3772.7|3766.7|3771.3|3765.3|16
1607014940000|2020-12-03 17:02:20|3770.9|3764.9|3770.9|3764.9|3771.3|3765.3|3770.9|3764.9|6
1607014950000|2020-12-03 17:02:30|3770.8|3764.8|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|4
1607014960000|2020-12-03 17:02:40|3770.8|3764.8|3770.4|3764.4|3770.9|3764.9|3770.4|3764.4|4
1607014980000|2020-12-03 17:03:00|3770|3764|3771.3|3765.3|3772.3|3766.3|3770|3764|20
1607014990000|2020-12-03 17:03:10|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|6
1607015000000|2020-12-03 17:03:20|3771.3|3765.3|3770.5|3764.5|3771.3|3765.3|3770.5|3764.5|14
1607015010000|2020-12-03 17:03:30|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|0
1607015020000|2020-12-03 17:03:40|3771.3|3765.3|3770.9|3764.9|3771.3|3765.3|3770.9|3764.9|0
1607015030000|2020-12-03 17:03:50|3770.5|3764.5|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|0
1607015040000|2020-12-03 17:04:00|3770.5|3764.5|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|0
1607015050000|2020-12-03 17:04:10|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|0
1607015060000|2020-12-03 17:04:20|3771.8|3765.8|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|7
1607015070000|2020-12-03 17:04:30|||||||||8
1607015080000|2020-12-03 17:04:40|||||||||1
1607015090000|2020-12-03 17:04:50|3773.2|3767.2|3772.8|3766.8|3773.2|3767.2|3772.8|3766.8|11
1607015100000|2020-12-03 17:05:00|3772.3|3766.3|3772.8|3766.8|3773.2|3767.2|3772.3|3766.3|5
1607015110000|2020-12-03 17:05:10|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|0
1607015120000|2020-12-03 17:05:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607015160000|2020-12-03 17:06:00|||||||||3
1607015170000|2020-12-03 17:06:10|||||||||3
1607015180000|2020-12-03 17:06:20|||||||||2
1607015190000|2020-12-03 17:06:30|||||||||14
1607015210000|2020-12-03 17:06:50|3771.3|3765.3|3772.2|3766.2|3772.2|3766.2|3771.3|3765.3|28
1607015220000|2020-12-03 17:07:00|3772.3|3766.3|3774.1|3768.1|3774.6|3768.6|3772.3|3766.3|9
1607015230000|2020-12-03 17:07:10|3774.2|3768.2|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|21
1607015240000|2020-12-03 17:07:20|3775.1|3769.1|3774.1|3768.1|3775.1|3769.1|3774.1|3768.1|15
1607015250000|2020-12-03 17:07:30|||||||||9
1607015260000|2020-12-03 17:07:40|||||||||5
1607015270000|2020-12-03 17:07:50|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|3
1607015290000|2020-12-03 17:08:10|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|5
1607015300000|2020-12-03 17:08:20|3774.2|3768.2|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|4
1607015310000|2020-12-03 17:08:30|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|5
1607015320000|2020-12-03 17:08:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3
1607015330000|2020-12-03 17:08:50|3773.2|3767.2|3772.3|3766.3|3773.2|3767.2|3772.3|3766.3|136
1607015340000|2020-12-03 17:09:00|3772.2|3766.2|3772.2|3766.2|3773.2|3767.2|3772.2|3766.2|9
1607015350000|2020-12-03 17:09:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3
1607015360000|2020-12-03 17:09:20|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|6
1607015370000|2020-12-03 17:09:30|3772.3|3766.3|3772.7|3766.7|3772.7|3766.7|3772.3|3766.3|1
1607015380000|2020-12-03 17:09:40|3772.2|3766.2|3771.1|3765.1|3772.2|3766.2|3770.7|3764.7|16
1607015390000|2020-12-03 17:09:50|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|4
1607015400000|2020-12-03 17:10:00|3771.5|3765.5|3772|3766|3772|3766|3771.1|3765.1|5
1607015410000|2020-12-03 17:10:10|3771.5|3765.5|3772|3766|3772|3766|3771.5|3765.5|3
1607015420000|2020-12-03 17:10:20|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|0
1607015430000|2020-12-03 17:10:30|3772|3766|3772|3766|3772|3766|3771.5|3765.5|7
1607015440000|2020-12-03 17:10:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3
1607015450000|2020-12-03 17:10:50|||||||||1
1607015460000|2020-12-03 17:11:00|||||||||1
1607015470000|2020-12-03 17:11:10|||||||||7
1607015480000|2020-12-03 17:11:20|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|1
1607015490000|2020-12-03 17:11:30|3771.1|3765.1|3770.8|3764.8|3771.1|3765.1|3770.1|3764.1|17
1607015500000|2020-12-03 17:11:40|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|2
1607015510000|2020-12-03 17:11:50|3769.9|3763.9|3769.9|3763.9|3770.4|3764.4|3769.4|3763.4|12
1607015520000|2020-12-03 17:12:00|3769.4|3763.4|3769.4|3763.4|3770.4|3764.4|3769.4|3763.4|31
1607015530000|2020-12-03 17:12:10|3769.2|3763.2|3770.1|3764.1|3770.1|3764.1|3769.2|3763.2|18
1607015540000|2020-12-03 17:12:20|3769.3|3763.3|3769.2|3763.2|3769.3|3763.3|3769.2|3763.2|7
1607015550000|2020-12-03 17:12:30|3768.3|3762.3|3770|3764|3770.6|3764.6|3768.3|3762.3|92
1607015560000|2020-12-03 17:12:40|||||||||1
1607015580000|2020-12-03 17:13:00|3770.1|3764.1|3771|3765|3771|3765|3770|3764|9
1607015590000|2020-12-03 17:13:10|||||||||7
1607015620000|2020-12-03 17:13:40|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|3771.9|3765.9|8
1607015630000|2020-12-03 17:13:50|||||||||1
1607015650000|2020-12-03 17:14:10|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|0
1607015660000|2020-12-03 17:14:20|||||||||1
1607015670000|2020-12-03 17:14:30|3772.7|3766.7|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|3
1607015680000|2020-12-03 17:14:40|3772.6|3766.6|3773.6|3767.6|3773.6|3767.6|3772.6|3766.6|14
1607015690000|2020-12-03 17:14:50|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|10
1607015710000|2020-12-03 17:15:10|||||||||27
1607015720000|2020-12-03 17:15:20|||||||||6
1607015730000|2020-12-03 17:15:30|3773.6|3767.6|3773.5|3767.5|3774.5|3768.5|3773.5|3767.5|8
1607015740000|2020-12-03 17:15:40|3774|3768|3775.5|3769.5|3775.5|3769.5|3774|3768|12
1607015750000|2020-12-03 17:15:50|||||||||1
1607015770000|2020-12-03 17:16:10|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|3775.9|3769.9|0
1607015780000|2020-12-03 17:16:20|3775.8|3769.8|3775.9|3769.9|3775.9|3769.9|3775.8|3769.8|8
1607015790000|2020-12-03 17:16:30|||||||||9
1607015800000|2020-12-03 17:16:40|3776.4|3770.4|3775.9|3769.9|3776.4|3770.4|3775.9|3769.9|12
1607015810000|2020-12-03 17:16:50|||||||||1
1607015820000|2020-12-03 17:17:00|3776.4|3770.4|3775.6|3769.6|3776.9|3770.9|3775.6|3769.6|7
1607015830000|2020-12-03 17:17:10|3775.5|3769.5|3775.6|3769.6|3775.6|3769.6|3775.5|3769.5|3
1607015840000|2020-12-03 17:17:20|||||||||11
1607015850000|2020-12-03 17:17:30|||||||||1
1607015870000|2020-12-03 17:17:50|||||||||10
1607015880000|2020-12-03 17:18:00|3774.6|3768.6|3774.9|3768.9|3774.9|3768.9|3774.6|3768.6|2
1607015890000|2020-12-03 17:18:10|3775.3|3769.3|3775.9|3769.9|3776.4|3770.4|3775.3|3769.3|8
1607015900000|2020-12-03 17:18:20|3776.4|3770.4|3776.9|3770.9|3776.9|3770.9|3776.4|3770.4|21
1607015920000|2020-12-03 17:18:40|3776.8|3770.8|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|7
1607015930000|2020-12-03 17:18:50|||||||||1
1607015940000|2020-12-03 17:19:00|3776.9|3770.9|3776.4|3770.4|3776.9|3770.9|3776.4|3770.4|3
1607015950000|2020-12-03 17:19:10|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|22
1607015960000|2020-12-03 17:19:20|||||||||3
1607015970000|2020-12-03 17:19:30|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|21
1607015980000|2020-12-03 17:19:40|3777.6|3771.6|3776.1|3770.1|3777.6|3771.6|3775.6|3769.6|4
1607015990000|2020-12-03 17:19:50|3776.2|3770.2|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|3
1607016000000|2020-12-03 17:20:00|3776.4|3770.4|3776.8|3770.8|3776.8|3770.8|3775.9|3769.9|3
1607016010000|2020-12-03 17:20:10|3776.4|3770.4|3775.9|3769.9|3776.8|3770.8|3775.9|3769.9|1
1607016020000|2020-12-03 17:20:20|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3
1607016030000|2020-12-03 17:20:30|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|0
1607016040000|2020-12-03 17:20:40|||||||||2
1607016050000|2020-12-03 17:20:50|3777.1|3771.1|3776.2|3770.2|3777.1|3771.1|3776.2|3770.2|1
1607016060000|2020-12-03 17:21:00|3777|3771|3776.2|3770.2|3777|3771|3776.2|3770.2|19
1607016080000|2020-12-03 17:21:20|3776.7|3770.7|3778|3772|3778|3772|3776.2|3770.2|15
1607016090000|2020-12-03 17:21:30|||||||||24
1607016100000|2020-12-03 17:21:40|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|6
1607016110000|2020-12-03 17:21:50|3777.2|3771.2|3777.1|3771.1|3777.2|3771.2|3777.1|3771.1|2
1607016120000|2020-12-03 17:22:00|||||||||36
1607016130000|2020-12-03 17:22:10|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|3
1607016140000|2020-12-03 17:22:20|3776.2|3770.2|3777.1|3771.1|3777.1|3771.1|3776.2|3770.2|12
1607016150000|2020-12-03 17:22:30|3778|3772|3778|3772|3778|3772|3778|3772|1
1607016160000|2020-12-03 17:22:40|||||||||1
1607016170000|2020-12-03 17:22:50|||||||||3
1607016180000|2020-12-03 17:23:00|||||||||1
1607016190000|2020-12-03 17:23:10|||||||||8
1607016200000|2020-12-03 17:23:20|3778.5|3772.5|3779|3773|3779|3773|3778|3772|4
1607016210000|2020-12-03 17:23:30|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|7
1607016220000|2020-12-03 17:23:40|||||||||9
1607016230000|2020-12-03 17:23:50|3778.5|3772.5|3779.5|3773.5|3779.5|3773.5|3778.5|3772.5|59
1607016240000|2020-12-03 17:24:00|3779|3773|3779|3773|3779.5|3773.5|3779|3773|10
1607016250000|2020-12-03 17:24:10|3779.9|3773.9|3779|3773|3779.9|3773.9|3779|3773|4
1607016260000|2020-12-03 17:24:20|3778|3772|3779|3773|3779|3773|3778|3772|9
1607016270000|2020-12-03 17:24:30|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|7
1607016280000|2020-12-03 17:24:40|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607016290000|2020-12-03 17:24:50|||||||||1
1607016300000|2020-12-03 17:25:00|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|17
1607016310000|2020-12-03 17:25:10|||||||||8
1607016320000|2020-12-03 17:25:20|3778.5|3772.5|3779.5|3773.5|3779.5|3773.5|3778.5|3772.5|10
1607016330000|2020-12-03 17:25:30|||||||||7
1607016350000|2020-12-03 17:25:50|||||||||9
1607016360000|2020-12-03 17:26:00|||||||||2
1607016370000|2020-12-03 17:26:10|3780.5|3774.5|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|23
1607016380000|2020-12-03 17:26:20|3780.5|3774.5|3779.5|3773.5|3780.5|3774.5|3779.5|3773.5|59
1607016400000|2020-12-03 17:26:40|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|0
1607016410000|2020-12-03 17:26:50|||||||||1
1607016420000|2020-12-03 17:27:00|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|50
1607016430000|2020-12-03 17:27:10|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|11
1607016440000|2020-12-03 17:27:20|3779.5|3773.5|3777.5|3771.5|3779.5|3773.5|3777.5|3771.5|45
1607016450000|2020-12-03 17:27:30|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3
1607016460000|2020-12-03 17:27:40|||||||||34
1607016470000|2020-12-03 17:27:50|||||||||3
1607016480000|2020-12-03 17:28:00|||||||||13
1607016490000|2020-12-03 17:28:10|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|31
1607016500000|2020-12-03 17:28:20|||||||||5
1607016510000|2020-12-03 17:28:30|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|8
1607016520000|2020-12-03 17:28:40|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3776.5|3770.5|10
1607016530000|2020-12-03 17:28:50|3776.5|3770.5|3777.5|3771.5|3777.5|3771.5|3776.5|3770.5|21
1607016540000|2020-12-03 17:29:00|||||||||13
1607016550000|2020-12-03 17:29:10|||||||||7
1607016560000|2020-12-03 17:29:20|||||||||1
1607016570000|2020-12-03 17:29:30|3777.9|3771.9|3777.5|3771.5|3777.9|3771.9|3777.5|3771.5|18
1607016580000|2020-12-03 17:29:40|3776.6|3770.6|3777.5|3771.5|3777.5|3771.5|3776.5|3770.5|21
1607016590000|2020-12-03 17:29:50|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|4
1607016600000|2020-12-03 17:30:00|3777|3771|3778|3772|3778.5|3772.5|3776.5|3770.5|126
1607016610000|2020-12-03 17:30:10|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|59
1607016660000|2020-12-03 17:31:00|3777|3771|3777.5|3771.5|3777.5|3771.5|3777|3771|8
1607016670000|2020-12-03 17:31:10|3777.6|3771.6|3776.5|3770.5|3778.5|3772.5|3776.5|3770.5|11
1607016680000|2020-12-03 17:31:20|3775.6|3769.6|3776.5|3770.5|3776.5|3770.5|3775.6|3769.6|4
1607016700000|2020-12-03 17:31:40|||||||||2
1607016710000|2020-12-03 17:31:50|3776.4|3770.4|3775.4|3769.4|3776.4|3770.4|3775.4|3769.4|8
1607016720000|2020-12-03 17:32:00|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|14
1607016730000|2020-12-03 17:32:10|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|31
1607016740000|2020-12-03 17:32:20|||||||||23
1607016750000|2020-12-03 17:32:30|||||||||2
1607016760000|2020-12-03 17:32:40|||||||||4
1607016770000|2020-12-03 17:32:50|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|0
1607016780000|2020-12-03 17:33:00|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|9
1607016790000|2020-12-03 17:33:10|3775.1|3769.1|3775.2|3769.2|3775.2|3769.2|3775.1|3769.1|8
1607016800000|2020-12-03 17:33:20|||||||||1
1607016810000|2020-12-03 17:33:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|18
1607016820000|2020-12-03 17:33:40|3773.3|3767.3|3773.3|3767.3|3774.2|3768.2|3773.3|3767.3|20
1607016830000|2020-12-03 17:33:50|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772|3766|6
1607016840000|2020-12-03 17:34:00|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|29
1607016850000|2020-12-03 17:34:10|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|0
1607016860000|2020-12-03 17:34:20|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|0
1607016870000|2020-12-03 17:34:30|3772.4|3766.4|3773.3|3767.3|3773.3|3767.3|3772.4|3766.4|8
1607016880000|2020-12-03 17:34:40|3772.4|3766.4|3772.9|3766.9|3773.3|3767.3|3772.4|3766.4|5
1607016890000|2020-12-03 17:34:50|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|5
1607016900000|2020-12-03 17:35:00|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|6
1607016910000|2020-12-03 17:35:10|||||||||1
1607016940000|2020-12-03 17:35:40|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|15
1607016950000|2020-12-03 17:35:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|15
1607016960000|2020-12-03 17:36:00|3773.3|3767.3|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|5
1607016970000|2020-12-03 17:36:10|||||||||6
1607016980000|2020-12-03 17:36:20|3773.3|3767.3|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|3
1607016990000|2020-12-03 17:36:30|||||||||2
1607017000000|2020-12-03 17:36:40|||||||||1
1607017010000|2020-12-03 17:36:50|3773.8|3767.8|3774.2|3768.2|3774.2|3768.2|3773.8|3767.8|3
1607017020000|2020-12-03 17:37:00|||||||||9
1607017030000|2020-12-03 17:37:10|3773.7|3767.7|3773.7|3767.7|3774.2|3768.2|3773.3|3767.3|3
1607017040000|2020-12-03 17:37:20|3773.3|3767.3|3773.3|3767.3|3773.7|3767.7|3773.3|3767.3|2
1607017050000|2020-12-03 17:37:30|||||||||13
1607017060000|2020-12-03 17:37:40|||||||||5
1607017070000|2020-12-03 17:37:50|3772.4|3766.4|3772|3766|3772.4|3766.4|3772|3766|13
1607017080000|2020-12-03 17:38:00|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|2
1607017090000|2020-12-03 17:38:10|3771.1|3765.1|3771.1|3765.1|3771.5|3765.5|3771.1|3765.1|12
1607017100000|2020-12-03 17:38:20|3771.5|3765.5|3770.6|3764.6|3771.5|3765.5|3770.6|3764.6|3
1607017110000|2020-12-03 17:38:30|3771.1|3765.1|3770.6|3764.6|3771.5|3765.5|3770.6|3764.6|3
1607017130000|2020-12-03 17:38:50|||||||||2
1607017140000|2020-12-03 17:39:00|3771.1|3765.1|3772|3766|3772|3766|3771.1|3765.1|9
1607017150000|2020-12-03 17:39:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|5
1607017160000|2020-12-03 17:39:20|3772|3766|3771.1|3765.1|3772|3766|3770.6|3764.6|12
1607017170000|2020-12-03 17:39:30|3771.5|3765.5|3770.6|3764.6|3771.5|3765.5|3770.6|3764.6|2
1607017180000|2020-12-03 17:39:40|||||||||12
1607017190000|2020-12-03 17:39:50|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|8
1607017200000|2020-12-03 17:40:00|3771.1|3765.1|3770.6|3764.6|3771.5|3765.5|3770.6|3764.6|11
1607017210000|2020-12-03 17:40:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|4
1607017220000|2020-12-03 17:40:20|3772|3766|3772.4|3766.4|3772.4|3766.4|3772|3766|3
1607017230000|2020-12-03 17:40:30|||||||||1
1607017240000|2020-12-03 17:40:40|3772|3766|3772|3766|3772.4|3766.4|3772|3766|11
1607017250000|2020-12-03 17:40:50|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|0
1607017260000|2020-12-03 17:41:00|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|3772.9|3766.9|1
1607017270000|2020-12-03 17:41:10|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|3772.4|3766.4|7
1607017280000|2020-12-03 17:41:20|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|0
1607017290000|2020-12-03 17:41:30|||||||||2
1607017300000|2020-12-03 17:41:40|||||||||4
1607017310000|2020-12-03 17:41:50|||||||||9
1607017320000|2020-12-03 17:42:00|3772.9|3766.9|3772.4|3766.4|3772.9|3766.9|3772.4|3766.4|2
1607017330000|2020-12-03 17:42:10|||||||||1
1607017340000|2020-12-03 17:42:20|||||||||2
1607017350000|2020-12-03 17:42:30|||||||||7
1607017360000|2020-12-03 17:42:40|||||||||1
1607017370000|2020-12-03 17:42:50|||||||||2
1607017380000|2020-12-03 17:43:00|||||||||11
1607017390000|2020-12-03 17:43:10|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|4
1607017400000|2020-12-03 17:43:20|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607017410000|2020-12-03 17:43:30|3772.7|3766.7|3773.1|3767.1|3773.2|3767.2|3772.7|3766.7|8
1607017420000|2020-12-03 17:43:40|||||||||2
1607017440000|2020-12-03 17:44:00|3774|3768|3774|3768|3774|3768|3774|3768|11
1607017450000|2020-12-03 17:44:10|||||||||1
1607017460000|2020-12-03 17:44:20|||||||||5
1607017470000|2020-12-03 17:44:30|||||||||4
1607017480000|2020-12-03 17:44:40|3773.6|3767.6|3773.5|3767.5|3774|3768|3773.5|3767.5|9
1607017490000|2020-12-03 17:44:50|3773.1|3767.1|3773.5|3767.5|3773.5|3767.5|3773.1|3767.1|1
1607017500000|2020-12-03 17:45:00|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|8
1607017510000|2020-12-03 17:45:10|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|25
1607017520000|2020-12-03 17:45:20|||||||||4
1607017530000|2020-12-03 17:45:30|3771.7|3765.7|3771.3|3765.3|3771.7|3765.7|3771.3|3765.3|2
1607017540000|2020-12-03 17:45:40|3770.9|3764.9|3770.4|3764.4|3771.3|3765.3|3770.4|3764.4|4
1607017550000|2020-12-03 17:45:50|3770.3|3764.3|3769.9|3763.9|3770.3|3764.3|3769.4|3763.4|9
1607017560000|2020-12-03 17:46:00|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|3770.4|3764.4|4
1607017570000|2020-12-03 17:46:10|||||||||3
1607017580000|2020-12-03 17:46:20|||||||||1
1607017590000|2020-12-03 17:46:30|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3770.9|3764.9|3
1607017600000|2020-12-03 17:46:40|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|1
1607017610000|2020-12-03 17:46:50|3770.8|3764.8|3770.4|3764.4|3770.8|3764.8|3770.4|3764.4|1
1607017620000|2020-12-03 17:47:00|||||||||2
1607017630000|2020-12-03 17:47:10|||||||||3
1607017640000|2020-12-03 17:47:20|3770.9|3764.9|3770.4|3764.4|3771.3|3765.3|3770.4|3764.4|11
1607017650000|2020-12-03 17:47:30|3770.3|3764.3|3770.4|3764.4|3770.4|3764.4|3769.4|3763.4|10
1607017660000|2020-12-03 17:47:40|3769.9|3763.9|3770.4|3764.4|3770.4|3764.4|3769.9|3763.9|1
1607017670000|2020-12-03 17:47:50|||||||||1
1607017680000|2020-12-03 17:48:00|||||||||11
1607017690000|2020-12-03 17:48:10|||||||||3
1607017710000|2020-12-03 17:48:30|3770.3|3764.3|3771.3|3765.3|3771.3|3765.3|3770.3|3764.3|55
1607017720000|2020-12-03 17:48:40|||||||||23
1607017740000|2020-12-03 17:49:00|3771.7|3765.7|3772.1|3766.1|3772.1|3766.1|3771.3|3765.3|18
1607017750000|2020-12-03 17:49:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|13
1607017760000|2020-12-03 17:49:20|||||||||1
1607017770000|2020-12-03 17:49:30|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|2
1607017780000|2020-12-03 17:49:40|||||||||5
1607017790000|2020-12-03 17:49:50|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|3
1607017800000|2020-12-03 17:50:00|||||||||4
1607017810000|2020-12-03 17:50:10|3772|3766|3772.5|3766.5|3772.5|3766.5|3772|3766|5
1607017820000|2020-12-03 17:50:20|||||||||17
1607017830000|2020-12-03 17:50:30|||||||||1
1607017860000|2020-12-03 17:51:00|||||||||8
1607017870000|2020-12-03 17:51:10|||||||||1
1607017880000|2020-12-03 17:51:20|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|10
1607017890000|2020-12-03 17:51:30|||||||||9
1607017910000|2020-12-03 17:51:50|3772.6|3766.6|3773|3767|3773|3767|3772.6|3766.6|15
1607017920000|2020-12-03 17:52:00|3772.5|3766.5|3774|3768|3774|3768|3772.5|3766.5|34
1607017930000|2020-12-03 17:52:10|||||||||9
1607017940000|2020-12-03 17:52:20|3773.5|3767.5|3774|3768|3774|3768|3773.5|3767.5|14
1607017950000|2020-12-03 17:52:30|3773.5|3767.5|3773.5|3767.5|3774.4|3768.4|3773.5|3767.5|5
1607017960000|2020-12-03 17:52:40|||||||||4
1607017970000|2020-12-03 17:52:50|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|4
1607017990000|2020-12-03 17:53:10|||||||||1
1607018000000|2020-12-03 17:53:20|||||||||3
1607018010000|2020-12-03 17:53:30|3774.6|3768.6|3774.5|3768.5|3775.5|3769.5|3774.5|3768.5|18
1607018020000|2020-12-03 17:53:40|||||||||4
1607018040000|2020-12-03 17:54:00|3773.6|3767.6|3774.5|3768.5|3774.5|3768.5|3773.6|3767.6|16
1607018050000|2020-12-03 17:54:10|||||||||6
1607018070000|2020-12-03 17:54:30|||||||||36
1607018080000|2020-12-03 17:54:40|||||||||12
1607018090000|2020-12-03 17:54:50|||||||||2
1607018100000|2020-12-03 17:55:00|||||||||3
1607018110000|2020-12-03 17:55:10|3774|3768|3774|3768|3774|3768|3774|3768|11
1607018120000|2020-12-03 17:55:20|||||||||3
1607018130000|2020-12-03 17:55:30|3774.4|3768.4|3773.5|3767.5|3774.4|3768.4|3773.5|3767.5|1
1607018140000|2020-12-03 17:55:40|||||||||2
1607018160000|2020-12-03 17:56:00|||||||||4
1607018170000|2020-12-03 17:56:10|||||||||1
1607018190000|2020-12-03 17:56:30|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|6
1607018200000|2020-12-03 17:56:40|||||||||2
1607018210000|2020-12-03 17:56:50|||||||||13
1607018220000|2020-12-03 17:57:00|3772.6|3766.6|3772.5|3766.5|3773|3767|3772.5|3766.5|22
1607018230000|2020-12-03 17:57:10|3773|3767|3773|3767|3773|3767|3773|3767|1
1607018240000|2020-12-03 17:57:20|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|7
1607018250000|2020-12-03 17:57:30|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1607018260000|2020-12-03 17:57:40|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|2
1607018270000|2020-12-03 17:57:50|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3771.6|3765.6|0
1607018280000|2020-12-03 17:58:00|||||||||2
1607018290000|2020-12-03 17:58:10|3772.1|3766.1|3772.5|3766.5|3772.5|3766.5|3772.1|3766.1|13
1607018300000|2020-12-03 17:58:20|||||||||4
1607018310000|2020-12-03 17:58:30|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|12
1607018320000|2020-12-03 17:58:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1607018340000|2020-12-03 17:59:00|||||||||3
1607018350000|2020-12-03 17:59:10|3773.9|3767.9|3774|3768|3774|3768|3773.5|3767.5|0
1607018360000|2020-12-03 17:59:20|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|0
1607018380000|2020-12-03 17:59:40|3774|3768|3774|3768|3774.5|3768.5|3773.5|3767.5|6
1607018390000|2020-12-03 17:59:50|3774.4|3768.4|3774.5|3768.5|3774.5|3768.5|3774|3768|1
1607018400000|2020-12-03 18:00:00|||||||||6
1607018410000|2020-12-03 18:00:10|||||||||2
1607018420000|2020-12-03 18:00:20|3775.5|3769.5|3775|3769|3775.5|3769.5|3775|3769|9
1607018430000|2020-12-03 18:00:30|3775.4|3769.4|3775.5|3769.5|3775.5|3769.5|3775|3769|12
1607018440000|2020-12-03 18:00:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1607018450000|2020-12-03 18:00:50|3776.3|3770.3|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|3
1607018460000|2020-12-03 18:01:00|||||||||31
1607018470000|2020-12-03 18:01:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|2
1607018480000|2020-12-03 18:01:20|||||||||4
1607018500000|2020-12-03 18:01:40|||||||||1
1607018510000|2020-12-03 18:01:50|3776.7|3770.7|3776.8|3770.8|3776.8|3770.8|3776.7|3770.7|4
1607018520000|2020-12-03 18:02:00|||||||||11
1607018540000|2020-12-03 18:02:20|||||||||2
1607018560000|2020-12-03 18:02:40|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|16
1607018570000|2020-12-03 18:02:50|3777.7|3771.7|3776.8|3770.8|3777.7|3771.7|3776.8|3770.8|2
1607018580000|2020-12-03 18:03:00|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3777.3|3771.3|9
1607018590000|2020-12-03 18:03:10|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|6
1607018600000|2020-12-03 18:03:20|3777.2|3771.2|3777.8|3771.8|3777.8|3771.8|3776.8|3770.8|1
1607018610000|2020-12-03 18:03:30|||||||||3
1607018620000|2020-12-03 18:03:40|3776.8|3770.8|3776.8|3770.8|3777.3|3771.3|3776.8|3770.8|12
1607018640000|2020-12-03 18:04:00|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|2
1607018650000|2020-12-03 18:04:10|3778.2|3772.2|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|6
1607018660000|2020-12-03 18:04:20|||||||||1
1607018680000|2020-12-03 18:04:40|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|9
1607018690000|2020-12-03 18:04:50|3778.7|3772.7|3777.8|3771.8|3778.8|3772.8|3777.8|3771.8|19
1607018700000|2020-12-03 18:05:00|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3
1607018710000|2020-12-03 18:05:10|3777.8|3771.8|3778.3|3772.3|3778.8|3772.8|3777.8|3771.8|5
1607018720000|2020-12-03 18:05:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|18
1607018730000|2020-12-03 18:05:30|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|1
1607018750000|2020-12-03 18:05:50|3777.9|3771.9|3778.1|3772.1|3778.3|3772.3|3777.9|3771.9|6
1607018760000|2020-12-03 18:06:00|||||||||2
1607018770000|2020-12-03 18:06:10|3777.1|3771.1|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|17
1607018780000|2020-12-03 18:06:20|3777|3771|3777|3771|3777|3771|3777|3771|8
1607018790000|2020-12-03 18:06:30|3776.5|3770.5|3777|3771|3777.3|3771.3|3776|3770|7
1607018800000|2020-12-03 18:06:40|3776.5|3770.5|3777|3771|3777|3771|3776.5|3770.5|0
1607018810000|2020-12-03 18:06:50|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|17
1607018820000|2020-12-03 18:07:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3
1607018830000|2020-12-03 18:07:10|3777.5|3771.5|3778.1|3772.1|3778.1|3772.1|3777.5|3771.5|0
1607018840000|2020-12-03 18:07:20|3777.6|3771.6|3778.1|3772.1|3778.1|3772.1|3777.6|3771.6|2
1607018860000|2020-12-03 18:07:40|||||||||1
1607018870000|2020-12-03 18:07:50|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|22
1607018880000|2020-12-03 18:08:00|3778.6|3772.6|3779.6|3773.6|3779.6|3773.6|3778.6|3772.6|21
1607018890000|2020-12-03 18:08:10|3780|3774|3781.1|3775.1|3781.1|3775.1|3780|3774|13
1607018900000|2020-12-03 18:08:20|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|36
1607018910000|2020-12-03 18:08:30|3781|3775|3781.1|3775.1|3781.1|3775.1|3781|3775|3
1607018920000|2020-12-03 18:08:40|||||||||10
1607018930000|2020-12-03 18:08:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|9
1607018940000|2020-12-03 18:09:00|3781.6|3775.6|3783.1|3777.1|3783.1|3777.1|3781.1|3775.1|89
1607018950000|2020-12-03 18:09:10|||||||||2
1607018960000|2020-12-03 18:09:20|3782.8|3776.8|3783.1|3777.1|3783.8|3777.8|3782.8|3776.8|52
1607018970000|2020-12-03 18:09:30|3782.6|3776.6|3783.8|3777.8|3783.9|3777.9|3782.6|3776.6|42
1607018980000|2020-12-03 18:09:40|||||||||4
1607018990000|2020-12-03 18:09:50|||||||||7
1607019000000|2020-12-03 18:10:00|||||||||1
1607019020000|2020-12-03 18:10:20|||||||||9
1607019030000|2020-12-03 18:10:30|3783.9|3777.9|3785.8|3779.8|3785.8|3779.8|3783.9|3777.9|21
1607019040000|2020-12-03 18:10:40|3786.3|3780.3|3786.8|3780.8|3786.8|3780.8|3785.8|3779.8|39
1607019050000|2020-12-03 18:10:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|11
1607019060000|2020-12-03 18:11:00|3787.9|3781.9|3789.3|3783.3|3789.8|3783.8|3787.9|3781.9|49
1607019070000|2020-12-03 18:11:10|3789.4|3783.4|3789.8|3783.8|3790.8|3784.8|3789.4|3783.4|59
1607019080000|2020-12-03 18:11:20|3789.9|3783.9|3789.9|3783.9|3790.3|3784.3|3789.9|3783.9|214
1607019090000|2020-12-03 18:11:30|3790.8|3784.8|3791.8|3785.8|3791.8|3785.8|3789.8|3783.8|99
1607019100000|2020-12-03 18:11:40|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|40
1607019120000|2020-12-03 18:12:00|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|10
1607019130000|2020-12-03 18:12:10|3790.9|3784.9|3790.8|3784.8|3790.9|3784.9|3790.8|3784.8|0
1607019140000|2020-12-03 18:12:20|3790|3784|3789.3|3783.3|3790|3784|3788.9|3782.9|50
1607019150000|2020-12-03 18:12:30|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3788.2|3782.2|2
1607019160000|2020-12-03 18:12:40|3788.7|3782.7|3788.2|3782.2|3789.2|3783.2|3788.2|3782.2|18
1607019170000|2020-12-03 18:12:50|||||||||5
1607019180000|2020-12-03 18:13:00|||||||||1
1607019190000|2020-12-03 18:13:10|3787.2|3781.2|3787.2|3781.2|3788.2|3782.2|3787.2|3781.2|32
1607019200000|2020-12-03 18:13:20|3786.7|3780.7|3786.2|3780.2|3787.2|3781.2|3786.2|3780.2|12
1607019220000|2020-12-03 18:13:40|||||||||2
1607019230000|2020-12-03 18:13:50|||||||||7
1607019250000|2020-12-03 18:14:10|3787.2|3781.2|3786.7|3780.7|3787.2|3781.2|3786.7|3780.7|13
1607019260000|2020-12-03 18:14:20|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|6
1607019270000|2020-12-03 18:14:30|3785.2|3779.2|3784.7|3778.7|3785.2|3779.2|3784.7|3778.7|14
1607019280000|2020-12-03 18:14:40|3785.1|3779.1|3784.2|3778.2|3785.2|3779.2|3784.2|3778.2|8
1607019290000|2020-12-03 18:14:50|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|12
1607019300000|2020-12-03 18:15:00|3785.2|3779.2|3785.2|3779.2|3785.3|3779.3|3785.2|3779.2|6
1607019310000|2020-12-03 18:15:10|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3785.2|3779.2|10
1607019340000|2020-12-03 18:15:40|3786.3|3780.3|3787.2|3781.2|3787.2|3781.2|3786.3|3780.3|10
1607019350000|2020-12-03 18:15:50|3786.7|3780.7|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|12
1607019370000|2020-12-03 18:16:10|3787.3|3781.3|3788.2|3782.2|3788.2|3782.2|3787.2|3781.2|20
1607019380000|2020-12-03 18:16:20|3788.1|3782.1|3787.2|3781.2|3788.1|3782.1|3787.2|3781.2|8
1607019400000|2020-12-03 18:16:40|||||||||15
1607019410000|2020-12-03 18:16:50|||||||||4
1607019420000|2020-12-03 18:17:00|3786.2|3780.2|3786.7|3780.7|3787.2|3781.2|3786.2|3780.2|15
1607019430000|2020-12-03 18:17:10|3786.2|3780.2|3785.7|3779.7|3786.2|3780.2|3785.7|3779.7|6
1607019440000|2020-12-03 18:17:20|||||||||12
1607019450000|2020-12-03 18:17:30|3785.6|3779.6|3784.2|3778.2|3785.6|3779.6|3784.2|3778.2|1
1607019460000|2020-12-03 18:17:40|3783.7|3777.7|3783.7|3777.7|3784.2|3778.2|3783.7|3777.7|2
1607019470000|2020-12-03 18:17:50|3783.2|3777.2|3784.2|3778.2|3784.2|3778.2|3783.2|3777.2|4
1607019480000|2020-12-03 18:18:00|3783.7|3777.7|3783.7|3777.7|3784.2|3778.2|3783.2|3777.2|17
1607019490000|2020-12-03 18:18:10|3783.2|3777.2|3783.7|3777.7|3784.2|3778.2|3783.2|3777.2|23
1607019500000|2020-12-03 18:18:20|||||||||3
1607019510000|2020-12-03 18:18:30|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|4
1607019520000|2020-12-03 18:18:40|||||||||3
1607019530000|2020-12-03 18:18:50|||||||||10
1607019540000|2020-12-03 18:19:00|||||||||9
1607019560000|2020-12-03 18:19:20|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3784.2|3778.2|1
1607019570000|2020-12-03 18:19:30|3784.1|3778.1|3783.7|3777.7|3784.1|3778.1|3783.7|3777.7|12
1607019580000|2020-12-03 18:19:40|||||||||3
1607019590000|2020-12-03 18:19:50|||||||||1
1607019600000|2020-12-03 18:20:00|3784.1|3778.1|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|0
1607019610000|2020-12-03 18:20:10|||||||||8
1607019630000|2020-12-03 18:20:30|3783.7|3777.7|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|9
1607019640000|2020-12-03 18:20:40|3784|3778|3782.7|3776.7|3784|3778|3782.7|3776.7|6
1607019650000|2020-12-03 18:20:50|3783.2|3777.2|3782.7|3776.7|3783.2|3777.2|3782.7|3776.7|6
1607019660000|2020-12-03 18:21:00|3782.2|3776.2|3783.2|3777.2|3783.2|3777.2|3782.2|3776.2|7
1607019670000|2020-12-03 18:21:10|3784|3778|3783.7|3777.7|3784.2|3778.2|3783.2|3777.2|43
1607019680000|2020-12-03 18:21:20|3784.1|3778.1|3783.2|3777.2|3784.2|3778.2|3783.2|3777.2|1
1607019690000|2020-12-03 18:21:30|3783.7|3777.7|3782.7|3776.7|3783.7|3777.7|3782.7|3776.7|11
1607019700000|2020-12-03 18:21:40|3782.2|3776.2|3783.2|3777.2|3783.2|3777.2|3782.2|3776.2|2
1607019710000|2020-12-03 18:21:50|3783|3777|3782.7|3776.7|3783|3777|3782.2|3776.2|3
1607019720000|2020-12-03 18:22:00|3782.2|3776.2|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|4
1607019730000|2020-12-03 18:22:10|3783.1|3777.1|3783.2|3777.2|3783.2|3777.2|3783.1|3777.1|5
1607019740000|2020-12-03 18:22:20|||||||||10
1607019750000|2020-12-03 18:22:30|3782.3|3776.3|3782.2|3776.2|3782.3|3776.3|3782.2|3776.2|15
1607019760000|2020-12-03 18:22:40|3782.7|3776.7|3781.9|3775.9|3782.7|3776.7|3781.9|3775.9|3
1607019770000|2020-12-03 18:22:50|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|24
1607019780000|2020-12-03 18:23:00|3781.4|3775.4|3781.9|3775.9|3781.9|3775.9|3781|3775|7
1607019790000|2020-12-03 18:23:10|3781|3775|3779.9|3773.9|3781|3775|3779.9|3773.9|22
1607019800000|2020-12-03 18:23:20|3780.4|3774.4|3779.4|3773.4|3780.4|3774.4|3779.4|3773.4|12
1607019810000|2020-12-03 18:23:30|3779|3773|3778.4|3772.4|3779|3773|3777.9|3771.9|8
1607019820000|2020-12-03 18:23:40|3778.9|3772.9|3779.7|3773.7|3779.7|3773.7|3778|3772|14
1607019830000|2020-12-03 18:23:50|3779.6|3773.6|3779.2|3773.2|3779.6|3773.6|3779.2|3773.2|12
1607019840000|2020-12-03 18:24:00|3779.7|3773.7|3780.2|3774.2|3780.2|3774.2|3779.7|3773.7|6
1607019850000|2020-12-03 18:24:10|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|3
1607019860000|2020-12-03 18:24:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|5
1607019870000|2020-12-03 18:24:30|3780.6|3774.6|3780.2|3774.2|3780.6|3774.6|3780.2|3774.2|0
1607019880000|2020-12-03 18:24:40|||||||||5
1607019890000|2020-12-03 18:24:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|9
1607019900000|2020-12-03 18:25:00|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3
1607019910000|2020-12-03 18:25:10|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|2
1607019920000|2020-12-03 18:25:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|0
1607019930000|2020-12-03 18:25:30|3780.2|3774.2|3780|3774|3780.2|3774.2|3780|3774|28
1607019950000|2020-12-03 18:25:50|||||||||2
1607019970000|2020-12-03 18:26:10|3781|3775|3780.5|3774.5|3781|3775|3780.5|3774.5|19
1607019980000|2020-12-03 18:26:20|3780|3774|3780|3774|3780|3774|3780|3774|1
1607019990000|2020-12-03 18:26:30|||||||||13
1607020020000|2020-12-03 18:27:00|||||||||9
1607020030000|2020-12-03 18:27:10|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|31
1607020040000|2020-12-03 18:27:20|3779.5|3773.5|3780|3774|3780|3774|3779.5|3773.5|3
1607020050000|2020-12-03 18:27:30|3779.9|3773.9|3780|3774|3780|3774|3779.9|3773.9|6
1607020060000|2020-12-03 18:27:40|||||||||7
1607020070000|2020-12-03 18:27:50|||||||||2
1607020080000|2020-12-03 18:28:00|||||||||4
1607020090000|2020-12-03 18:28:10|||||||||2
1607020100000|2020-12-03 18:28:20|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|5
1607020110000|2020-12-03 18:28:30|||||||||2
1607020120000|2020-12-03 18:28:40|3779.9|3773.9|3780|3774|3780|3774|3779.9|3773.9|4
1607020130000|2020-12-03 18:28:50|3779|3773|3779.5|3773.5|3779.5|3773.5|3779|3773|6
1607020140000|2020-12-03 18:29:00|||||||||13
1607020150000|2020-12-03 18:29:10|3779.9|3773.9|3780.5|3774.5|3780.5|3774.5|3779.9|3773.9|6
1607020160000|2020-12-03 18:29:20|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|0
1607020190000|2020-12-03 18:29:50|3780.9|3774.9|3780.5|3774.5|3780.9|3774.9|3780.5|3774.5|6
1607020200000|2020-12-03 18:30:00|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|2
1607020210000|2020-12-03 18:30:10|3780.9|3774.9|3781|3775|3781|3775|3780.9|3774.9|13
1607020230000|2020-12-03 18:30:30|||||||||1
1607020260000|2020-12-03 18:31:00|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|7
1607020280000|2020-12-03 18:31:20|3781|3775|3781|3775|3781.5|3775.5|3781|3775|13
1607020290000|2020-12-03 18:31:30|3781.5|3775.5|3780.5|3774.5|3781.5|3775.5|3780.5|3774.5|20
1607020300000|2020-12-03 18:31:40|3780.4|3774.4|3780|3774|3780.4|3774.4|3780|3774|1
1607020310000|2020-12-03 18:31:50|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|6
1607020320000|2020-12-03 18:32:00|3781|3775|3781|3775|3781|3775|3780.5|3774.5|1
1607020330000|2020-12-03 18:32:10|3780.9|3774.9|3780.5|3774.5|3780.9|3774.9|3780.5|3774.5|3
1607020340000|2020-12-03 18:32:20|3780|3774|3780.5|3774.5|3780.5|3774.5|3780|3774|1
1607020360000|2020-12-03 18:32:40|3780|3774|3780|3774|3780|3774|3780|3774|7
1607020370000|2020-12-03 18:32:50|3779.9|3773.9|3779|3773|3779.9|3773.9|3779|3773|16
1607020380000|2020-12-03 18:33:00|3778.9|3772.9|3778|3772|3778.9|3772.9|3778|3772|5
1607020390000|2020-12-03 18:33:10|3779|3773|3779|3773|3779|3773|3778.5|3772.5|5
1607020420000|2020-12-03 18:33:40|||||||||7
1607020430000|2020-12-03 18:33:50|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|106
1607020440000|2020-12-03 18:34:00|3779|3773|3779.5|3773.5|3780|3774|3779|3773|12
1607020450000|2020-12-03 18:34:10|3779.4|3773.4|3779|3773|3779.5|3773.5|3779|3773|0
1607020460000|2020-12-03 18:34:20|||||||||2
1607020480000|2020-12-03 18:34:40|3780|3774|3780|3774|3780|3774|3780|3774|1
1607020500000|2020-12-03 18:35:00|||||||||5
1607020510000|2020-12-03 18:35:10|3779.5|3773.5|3779|3773|3779.5|3773.5|3779|3773|6
1607020530000|2020-12-03 18:35:30|3778.9|3772.9|3777.5|3771.5|3778.9|3772.9|3777.5|3771.5|6
1607020540000|2020-12-03 18:35:40|3777|3771|3778|3772|3778|3772|3777|3771|1
1607020550000|2020-12-03 18:35:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|14
1607020560000|2020-12-03 18:36:00|3778.4|3772.4|3778|3772|3778.4|3772.4|3778|3772|3
1607020570000|2020-12-03 18:36:10|3779|3773|3779|3773|3779|3773|3778|3772|9
1607020580000|2020-12-03 18:36:20|||||||||4
1607020590000|2020-12-03 18:36:30|3780|3774|3780|3774|3780|3774|3780|3774|5
1607020600000|2020-12-03 18:36:40|||||||||5
1607020610000|2020-12-03 18:36:50|||||||||1
1607020630000|2020-12-03 18:37:10|3780.2|3774.2|3779.2|3773.2|3780.2|3774.2|3779.2|3773.2|5
1607020640000|2020-12-03 18:37:20|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|6
1607020650000|2020-12-03 18:37:30|||||||||7
1607020660000|2020-12-03 18:37:40|3779.7|3773.7|3779.2|3773.2|3779.7|3773.7|3779.2|3773.2|1
1607020670000|2020-12-03 18:37:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|4
1607020680000|2020-12-03 18:38:00|||||||||2
1607020700000|2020-12-03 18:38:20|3779.7|3773.7|3779.2|3773.2|3779.7|3773.7|3779.2|3773.2|12
1607020710000|2020-12-03 18:38:30|3780.2|3774.2|3779.7|3773.7|3780.2|3774.2|3779.7|3773.7|4
1607020720000|2020-12-03 18:38:40|3780.1|3774.1|3779.7|3773.7|3780.2|3774.2|3779.2|3773.2|3
1607020730000|2020-12-03 18:38:50|3780.1|3774.1|3780.2|3774.2|3780.2|3774.2|3780.1|3774.1|0
1607020740000|2020-12-03 18:39:00|||||||||12
1607020750000|2020-12-03 18:39:10|3780.1|3774.1|3780.2|3774.2|3780.2|3774.2|3779.7|3773.7|25
1607020760000|2020-12-03 18:39:20|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|6
1607020780000|2020-12-03 18:39:40|3779.7|3773.7|3782.2|3776.2|3782.2|3776.2|3779.2|3773.2|161
1607020800000|2020-12-03 18:40:00|||||||||5
1607020840000|2020-12-03 18:40:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|3
1607020850000|2020-12-03 18:40:50|3783.1|3777.1|3782.2|3776.2|3783.1|3777.1|3782.2|3776.2|39
1607020860000|2020-12-03 18:41:00|3782.3|3776.3|3782.2|3776.2|3782.7|3776.7|3782.2|3776.2|3
1607020870000|2020-12-03 18:41:10|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1607020890000|2020-12-03 18:41:30|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|15
1607020900000|2020-12-03 18:41:40|3782.7|3776.7|3782.1|3776.1|3782.7|3776.7|3782.1|3776.1|4
1607020920000|2020-12-03 18:42:00|3782.2|3776.2|3782.1|3776.1|3782.2|3776.2|3782.1|3776.1|6
1607020930000|2020-12-03 18:42:10|||||||||6
1607020940000|2020-12-03 18:42:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607020950000|2020-12-03 18:42:30|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1607020970000|2020-12-03 18:42:50|3782.2|3776.2|3783.1|3777.1|3784.1|3778.1|3782.1|3776.1|16
1607020980000|2020-12-03 18:43:00|3783.2|3777.2|3783.1|3777.1|3783.7|3777.7|3783.1|3777.1|8
1607020990000|2020-12-03 18:43:10|3783.6|3777.6|3784.1|3778.1|3784.1|3778.1|3783.6|3777.6|6
1607021010000|2020-12-03 18:43:30|||||||||5
1607021020000|2020-12-03 18:43:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|22
1607021040000|2020-12-03 18:44:00|||||||||3
1607021050000|2020-12-03 18:44:10|3783|3777|3782.1|3776.1|3783|3777|3782.1|3776.1|9
1607021060000|2020-12-03 18:44:20|||||||||4
1607021070000|2020-12-03 18:44:30|||||||||5
1607021080000|2020-12-03 18:44:40|||||||||5
1607021090000|2020-12-03 18:44:50|3783|3777|3782.1|3776.1|3783|3777|3782.1|3776.1|10
1607021100000|2020-12-03 18:45:00|3782.6|3776.6|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|9
1607021120000|2020-12-03 18:45:20|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|3781.6|3775.6|2
1607021130000|2020-12-03 18:45:30|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1607021140000|2020-12-03 18:45:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|5
1607021150000|2020-12-03 18:45:50|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|6
1607021160000|2020-12-03 18:46:00|3782.7|3776.7|3782.6|3776.6|3782.7|3776.7|3782.1|3776.1|24
1607021170000|2020-12-03 18:46:10|3782.2|3776.2|3783.1|3777.1|3783.1|3777.1|3782.1|3776.1|2
1607021180000|2020-12-03 18:46:20|||||||||16
1607021190000|2020-12-03 18:46:30|3782.6|3776.6|3782.2|3776.2|3782.6|3776.6|3782.2|3776.2|6
1607021200000|2020-12-03 18:46:40|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|2
1607021210000|2020-12-03 18:46:50|3781.1|3775.1|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|1
1607021220000|2020-12-03 18:47:00|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|4
1607021230000|2020-12-03 18:47:10|3782.2|3776.2|3781.6|3775.6|3782.2|3776.2|3781.6|3775.6|22
1607021240000|2020-12-03 18:47:20|3781.2|3775.2|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|10
1607021250000|2020-12-03 18:47:30|3783.1|3777.1|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|37
1607021260000|2020-12-03 18:47:40|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|2
1607021270000|2020-12-03 18:47:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3781.6|3775.6|0
1607021280000|2020-12-03 18:48:00|3781.1|3775.1|3782.1|3776.1|3782.1|3776.1|3781.1|3775.1|16
1607021290000|2020-12-03 18:48:10|3782.2|3776.2|3783.6|3777.6|3783.6|3777.6|3782.2|3776.2|8
1607021300000|2020-12-03 18:48:20|||||||||1
1607021320000|2020-12-03 18:48:40|3783.2|3777.2|3783.6|3777.6|3783.6|3777.6|3783.2|3777.2|0
1607021330000|2020-12-03 18:48:50|3783.7|3777.7|3784.1|3778.1|3784.1|3778.1|3783.7|3777.7|0
1607021340000|2020-12-03 18:49:00|3785.1|3779.1|3785.1|3779.1|3785.6|3779.6|3785.1|3779.1|64
1607021350000|2020-12-03 18:49:10|3785.6|3779.6|3786.1|3780.1|3786.1|3780.1|3785.6|3779.6|1
1607021360000|2020-12-03 18:49:20|||||||||2
1607021370000|2020-12-03 18:49:30|||||||||3
1607021380000|2020-12-03 18:49:40|||||||||2
1607021390000|2020-12-03 18:49:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|6
1607021400000|2020-12-03 18:50:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|1
1607021410000|2020-12-03 18:50:10|||||||||1
1607021420000|2020-12-03 18:50:20|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|6
1607021430000|2020-12-03 18:50:30|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|11
1607021440000|2020-12-03 18:50:40|||||||||22
1607021450000|2020-12-03 18:50:50|3785.1|3779.1|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|5
1607021460000|2020-12-03 18:51:00|3783.2|3777.2|3783.6|3777.6|3783.6|3777.6|3783.1|3777.1|15
1607021470000|2020-12-03 18:51:10|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|2
1607021480000|2020-12-03 18:51:20|||||||||4
1607021490000|2020-12-03 18:51:30|||||||||2
1607021510000|2020-12-03 18:51:50|3784.2|3778.2|3784.1|3778.1|3784.2|3778.2|3784.1|3778.1|30
1607021520000|2020-12-03 18:52:00|3784.2|3778.2|3785.6|3779.6|3785.6|3779.6|3784.1|3778.1|5
1607021530000|2020-12-03 18:52:10|3785.2|3779.2|3785.6|3779.6|3785.6|3779.6|3785.2|3779.2|0
1607021540000|2020-12-03 18:52:20|3785.2|3779.2|3785.1|3779.1|3785.2|3779.2|3785.1|3779.1|5
1607021550000|2020-12-03 18:52:30|||||||||1
1607021560000|2020-12-03 18:52:40|||||||||1
1607021570000|2020-12-03 18:52:50|||||||||12
1607021580000|2020-12-03 18:53:00|3784.3|3778.3|3784.6|3778.6|3785.1|3779.1|3784.3|3778.3|6
1607021590000|2020-12-03 18:53:10|||||||||2
1607021600000|2020-12-03 18:53:20|3784.2|3778.2|3784.1|3778.1|3784.2|3778.2|3784.1|3778.1|0
1607021610000|2020-12-03 18:53:30|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|4
1607021620000|2020-12-03 18:53:40|3784.2|3778.2|3784.1|3778.1|3784.2|3778.2|3784.1|3778.1|5
1607021640000|2020-12-03 18:54:00|||||||||2
1607021660000|2020-12-03 18:54:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|2
1607021680000|2020-12-03 18:54:40|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3
1607021690000|2020-12-03 18:54:50|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3784.2|3778.2|14
1607021700000|2020-12-03 18:55:00|||||||||4
1607021710000|2020-12-03 18:55:10|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|2
1607021720000|2020-12-03 18:55:20|3785.1|3779.1|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|1
1607021730000|2020-12-03 18:55:30|||||||||8
1607021740000|2020-12-03 18:55:40|3785.1|3779.1|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|5
1607021750000|2020-12-03 18:55:50|3784.6|3778.6|3785.2|3779.2|3785.2|3779.2|3784.6|3778.6|4
1607021760000|2020-12-03 18:56:00|3785.1|3779.1|3785.1|3779.1|3785.6|3779.6|3785.1|3779.1|2
1607021770000|2020-12-03 18:56:10|||||||||5
1607021790000|2020-12-03 18:56:30|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.1|3779.1|1
1607021800000|2020-12-03 18:56:40|3785.1|3779.1|3785.1|3779.1|3785.2|3779.2|3785.1|3779.1|0
1607021810000|2020-12-03 18:56:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|2
1607021820000|2020-12-03 18:57:00|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3784.6|3778.6|6
1607021830000|2020-12-03 18:57:10|||||||||6
1607021840000|2020-12-03 18:57:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|13
1607021850000|2020-12-03 18:57:30|3785.7|3779.7|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|7
1607021860000|2020-12-03 18:57:40|3785.2|3779.2|3786.1|3780.1|3786.1|3780.1|3785.2|3779.2|10
1607021870000|2020-12-03 18:57:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|2
1607021880000|2020-12-03 18:58:00|3785.7|3779.7|3786.1|3780.1|3786.1|3780.1|3785.7|3779.7|0
1607021890000|2020-12-03 18:58:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|2
1607021900000|2020-12-03 18:58:20|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|4
1607021910000|2020-12-03 18:58:30|3785.7|3779.7|3785.1|3779.1|3786.1|3780.1|3785.1|3779.1|48
1607021920000|2020-12-03 18:58:40|||||||||10
1607021930000|2020-12-03 18:58:50|||||||||15
1607021940000|2020-12-03 18:59:00|||||||||1
1607021960000|2020-12-03 18:59:20|||||||||24
1607021970000|2020-12-03 18:59:30|3784.6|3778.6|3784.1|3778.1|3784.6|3778.6|3784.1|3778.1|8
1607021980000|2020-12-03 18:59:40|3783.7|3777.7|3784.1|3778.1|3784.1|3778.1|3783.7|3777.7|11
1607021990000|2020-12-03 18:59:50|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|28
1607022000000|2020-12-03 19:00:00|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3783.1|3777.1|25
1607022010000|2020-12-03 19:00:10|3784|3778|3783.1|3777.1|3784|3778|3783.1|3777.1|6
1607022030000|2020-12-03 19:00:30|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|20
1607022040000|2020-12-03 19:00:40|3782.6|3776.6|3782.7|3776.7|3782.7|3776.7|3782.6|3776.6|2
1607022050000|2020-12-03 19:00:50|3782.3|3776.3|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|2
1607022060000|2020-12-03 19:01:00|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|17
1607022070000|2020-12-03 19:01:10|3785|3779|3785.1|3779.1|3785.1|3779.1|3785|3779|10
1607022080000|2020-12-03 19:01:20|3786.1|3780.1|3785.1|3779.1|3786.1|3780.1|3785.1|3779.1|17
1607022090000|2020-12-03 19:01:30|3784.1|3778.1|3783.1|3777.1|3784.1|3778.1|3783.1|3777.1|19
1607022100000|2020-12-03 19:01:40|3783.3|3777.3|3784.1|3778.1|3784.1|3778.1|3783.3|3777.3|31
1607022110000|2020-12-03 19:01:50|3784.6|3778.6|3784.1|3778.1|3785.1|3779.1|3784.1|3778.1|18
1607022120000|2020-12-03 19:02:00|3784.6|3778.6|3784.6|3778.6|3785.1|3779.1|3784.2|3778.2|10
1607022130000|2020-12-03 19:02:10|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|3784.1|3778.1|2
1607022140000|2020-12-03 19:02:20|3785|3779|3785|3779|3785.5|3779.5|3785|3779|37
1607022150000|2020-12-03 19:02:30|3785.5|3779.5|3785.9|3779.9|3785.9|3779.9|3785.5|3779.5|6
1607022160000|2020-12-03 19:02:40|3785|3779|3785|3779|3785|3779|3785|3779|7
1607022170000|2020-12-03 19:02:50|3784.5|3778.5|3784|3778|3784.5|3778.5|3784|3778|310
1607022180000|2020-12-03 19:03:00|3783.6|3777.6|3785|3779|3785|3779|3783.6|3777.6|33
1607022190000|2020-12-03 19:03:10|3784.5|3778.5|3785|3779|3785|3779|3784.5|3778.5|4
1607022210000|2020-12-03 19:03:30|3784.9|3778.9|3784.5|3778.5|3784.9|3778.9|3784.5|3778.5|1
1607022220000|2020-12-03 19:03:40|3784.1|3778.1|3784|3778|3784.1|3778.1|3784|3778|0
1607022230000|2020-12-03 19:03:50|3784.5|3778.5|3784.5|3778.5|3784.5|3778.5|3784.1|3778.1|3
1607022240000|2020-12-03 19:04:00|3785|3779|3785|3779|3785|3779|3784.5|3778.5|4
1607022250000|2020-12-03 19:04:10|3784.5|3778.5|3783.1|3777.1|3784.5|3778.5|3783.1|3777.1|33
1607022260000|2020-12-03 19:04:20|||||||||9
1607022270000|2020-12-03 19:04:30|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.1|3777.1|1
1607022280000|2020-12-03 19:04:40|3783.1|3777.1|3783.1|3777.1|3783.6|3777.6|3783.1|3777.1|0
1607022290000|2020-12-03 19:04:50|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|3
1607022310000|2020-12-03 19:05:10|3782.2|3776.2|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|8
1607022320000|2020-12-03 19:05:20|||||||||7
1607022330000|2020-12-03 19:05:30|3782.2|3776.2|3782.6|3776.6|3783.1|3777.1|3782.2|3776.2|20
1607022340000|2020-12-03 19:05:40|3782.2|3776.2|3781.2|3775.2|3782.2|3776.2|3781.2|3775.2|7
1607022350000|2020-12-03 19:05:50|3781.1|3775.1|3780.7|3774.7|3781.1|3775.1|3780.7|3774.7|4
1607022360000|2020-12-03 19:06:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|1
1607022370000|2020-12-03 19:06:10|3780.7|3774.7|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|15
1607022390000|2020-12-03 19:06:30|3780.3|3774.3|3781.2|3775.2|3781.2|3775.2|3780.3|3774.3|8
1607022400000|2020-12-03 19:06:40|3780.7|3774.7|3780.7|3774.7|3781.2|3775.2|3780.6|3774.6|22
1607022410000|2020-12-03 19:06:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3780.3|3774.3|5
1607022420000|2020-12-03 19:07:00|3781.1|3775.1|3780.7|3774.7|3781.1|3775.1|3780.7|3774.7|21
1607022430000|2020-12-03 19:07:10|3781.1|3775.1|3780.2|3774.2|3781.1|3775.1|3780.2|3774.2|105
1607022450000|2020-12-03 19:07:30|3779.7|3773.7|3779.3|3773.3|3779.7|3773.7|3779.2|3773.2|13
1607022460000|2020-12-03 19:07:40|3779.2|3773.2|3779.3|3773.3|3779.3|3773.3|3779.2|3773.2|12
1607022470000|2020-12-03 19:07:50|3779.2|3773.2|3779.2|3773.2|3779.3|3773.3|3778.9|3772.9|8
1607022480000|2020-12-03 19:08:00|3779.3|3773.3|3780.3|3774.3|3780.7|3774.7|3779.2|3773.2|13
1607022490000|2020-12-03 19:08:10|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|25
1607022500000|2020-12-03 19:08:20|3781.6|3775.6|3780.7|3774.7|3781.6|3775.6|3780.7|3774.7|2
1607022510000|2020-12-03 19:08:30|3780.3|3774.3|3779.8|3773.8|3780.7|3774.7|3779.3|3773.3|9
1607022520000|2020-12-03 19:08:40|3779.7|3773.7|3779.6|3773.6|3779.7|3773.7|3779.5|3773.5|8
1607022530000|2020-12-03 19:08:50|3778.6|3772.6|3780.7|3774.7|3780.7|3774.7|3778.5|3772.5|28
1607022540000|2020-12-03 19:09:00|3779.9|3773.9|3782.2|3776.2|3782.2|3776.2|3779.9|3773.9|33
1607022550000|2020-12-03 19:09:10|3781.7|3775.7|3780.7|3774.7|3781.7|3775.7|3780.7|3774.7|6
1607022560000|2020-12-03 19:09:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|5
1607022570000|2020-12-03 19:09:30|3780.6|3774.6|3781.9|3775.9|3781.9|3775.9|3780.1|3774.1|14
1607022580000|2020-12-03 19:09:40|3781.5|3775.5|3782.1|3776.1|3782.1|3776.1|3781.5|3775.5|6
1607022590000|2020-12-03 19:09:50|3782.5|3776.5|3781.6|3775.6|3782.5|3776.5|3781.6|3775.6|2
1607022600000|2020-12-03 19:10:00|3782|3776|3784.1|3778.1|3785.5|3779.5|3782|3776|33
1607022610000|2020-12-03 19:10:10|3783.6|3777.6|3785.1|3779.1|3785.6|3779.6|3783.6|3777.6|30
1607022620000|2020-12-03 19:10:20|3785.6|3779.6|3784.1|3778.1|3785.6|3779.6|3784.1|3778.1|34
1607022630000|2020-12-03 19:10:30|3784.6|3778.6|3785.1|3779.1|3785.6|3779.6|3784.1|3778.1|42
1607022640000|2020-12-03 19:10:40|3785.4|3779.4|3786.3|3780.3|3787.4|3781.4|3785.4|3779.4|41
1607022650000|2020-12-03 19:10:50|3785.9|3779.9|3786.8|3780.8|3787.3|3781.3|3784.9|3778.9|15
1607022660000|2020-12-03 19:11:00|3786.3|3780.3|3787.2|3781.2|3787.2|3781.2|3785.8|3779.8|19
1607022670000|2020-12-03 19:11:10|3786.8|3780.8|3786.3|3780.3|3786.8|3780.8|3785.4|3779.4|5
1607022680000|2020-12-03 19:11:20|3785.8|3779.8|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|11
1607022690000|2020-12-03 19:11:30|3784.9|3778.9|3784.4|3778.4|3785.3|3779.3|3784.4|3778.4|11
1607022700000|2020-12-03 19:11:40|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|9
1607022710000|2020-12-03 19:11:50|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|27
1607022720000|2020-12-03 19:12:00|3782.5|3776.5|3783|3777|3783.4|3777.4|3782.5|3776.5|11
1607022730000|2020-12-03 19:12:10|3783.4|3777.4|3784.6|3778.6|3784.6|3778.6|3783.4|3777.4|14
1607022740000|2020-12-03 19:12:20|||||||||2
1607022750000|2020-12-03 19:12:30|3784.1|3778.1|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|15
1607022760000|2020-12-03 19:12:40|3783.2|3777.2|3782.7|3776.7|3783.6|3777.6|3782.7|3776.7|39
1607022770000|2020-12-03 19:12:50|3782.9|3776.9|3781.9|3775.9|3782.9|3776.9|3781.9|3775.9|21
1607022780000|2020-12-03 19:13:00|3782.9|3776.9|3784.9|3778.9|3784.9|3778.9|3782.9|3776.9|51
1607022790000|2020-12-03 19:13:10|3784.8|3778.8|3786.6|3780.6|3786.6|3780.6|3783.4|3777.4|45
1607022800000|2020-12-03 19:13:20|3786.5|3780.5|3787|3781|3787.1|3781.1|3786.1|3780.1|18
1607022810000|2020-12-03 19:13:30|3786.5|3780.5|3788.9|3782.9|3788.9|3782.9|3786.5|3780.5|52
1607022820000|2020-12-03 19:13:40|3787.9|3781.9|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|111
1607022830000|2020-12-03 19:13:50|3788.1|3782.1|3788.1|3782.1|3788.1|3782.1|3787.1|3781.1|75
1607022840000|2020-12-03 19:14:00|3789|3783|3787.1|3781.1|3790.1|3784.1|3787.1|3781.1|109
1607022850000|2020-12-03 19:14:10|3786.7|3780.7|3787|3781|3787.1|3781.1|3785.5|3779.5|101
1607022860000|2020-12-03 19:14:20|3786.9|3780.9|3786|3780|3786.9|3780.9|3785.5|3779.5|62
1607022870000|2020-12-03 19:14:30|3786.5|3780.5|3785.1|3779.1|3787|3781|3785.1|3779.1|92
1607022880000|2020-12-03 19:14:40|3785.6|3779.6|3786|3780|3786|3780|3785.1|3779.1|85
1607022890000|2020-12-03 19:14:50|3785.6|3779.6|3785.4|3779.4|3785.6|3779.6|3784.6|3778.6|115
1607022900000|2020-12-03 19:15:00|3786.4|3780.4|3784.6|3778.6|3786.6|3780.6|3784.6|3778.6|71
1607022910000|2020-12-03 19:15:10|3784.2|3778.2|3782.7|3776.7|3784.2|3778.2|3782.7|3776.7|7
1607022920000|2020-12-03 19:15:20|3782.8|3776.8|3781.6|3775.6|3783|3777|3781.1|3775.1|43
1607022930000|2020-12-03 19:15:30|3782|3776|3781.3|3775.3|3782|3776|3781.2|3775.2|35
1607022940000|2020-12-03 19:15:40|3780.9|3774.9|3782.2|3776.2|3782.2|3776.2|3780.9|3774.9|33
1607022950000|2020-12-03 19:15:50|3781.8|3775.8|3780.3|3774.3|3782.2|3776.2|3780.3|3774.3|11
1607022960000|2020-12-03 19:16:00|3780.8|3774.8|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|19
1607022970000|2020-12-03 19:16:10|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|11
1607022980000|2020-12-03 19:16:20|3779.4|3773.4|3779.3|3773.3|3779.4|3773.4|3779.3|3773.3|42
1607022990000|2020-12-03 19:16:30|3779.1|3773.1|3778.9|3772.9|3779.1|3773.1|3778.9|3772.9|65
1607023000000|2020-12-03 19:16:40|||||||||3
1607023010000|2020-12-03 19:16:50|||||||||1
1607023020000|2020-12-03 19:17:00|3778.8|3772.8|3779.7|3773.7|3779.7|3773.7|3778.8|3772.8|22
1607023030000|2020-12-03 19:17:10|3779.6|3773.6|3779.2|3773.2|3779.6|3773.6|3778.7|3772.7|19
1607023040000|2020-12-03 19:17:20|||||||||2
1607023050000|2020-12-03 19:17:30|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|13
1607023060000|2020-12-03 19:17:40|3778.7|3772.7|3779.2|3773.2|3779.2|3773.2|3778.7|3772.7|24
1607023070000|2020-12-03 19:17:50|||||||||55
1607023080000|2020-12-03 19:18:00|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|5
1607023090000|2020-12-03 19:18:10|3777.3|3771.3|3778.3|3772.3|3778.3|3772.3|3777.3|3771.3|14
1607023100000|2020-12-03 19:18:20|3778.8|3772.8|3779.2|3773.2|3779.2|3773.2|3778.8|3772.8|4
1607023110000|2020-12-03 19:18:30|3780.5|3774.5|3780.1|3774.1|3780.5|3774.5|3779.7|3773.7|8
1607023120000|2020-12-03 19:18:40|3780.2|3774.2|3781.4|3775.4|3781.4|3775.4|3780.2|3774.2|3
1607023130000|2020-12-03 19:18:50|3780.5|3774.5|3780.2|3774.2|3781.4|3775.4|3780.2|3774.2|11
1607023140000|2020-12-03 19:19:00|3780.7|3774.7|3780.2|3774.2|3780.7|3774.7|3780.2|3774.2|18
1607023150000|2020-12-03 19:19:10|3780.1|3774.1|3778.1|3772.1|3780.1|3774.1|3777.8|3771.8|17
1607023160000|2020-12-03 19:19:20|3778.5|3772.5|3777.1|3771.1|3778.5|3772.5|3777|3771|3
1607023170000|2020-12-03 19:19:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.2|3771.2|5
1607023180000|2020-12-03 19:19:40|3777.7|3771.7|3777.6|3771.6|3778.1|3772.1|3777.1|3771.1|5
1607023190000|2020-12-03 19:19:50|3777.2|3771.2|3777.6|3771.6|3778.1|3772.1|3777.1|3771.1|14
1607043610000|2020-12-04 01:00:10|3780.3|3774.3|3780.7|3774.7|3780.7|3774.7|3780.3|3774.3|1
1607043620000|2020-12-04 01:00:20|3780.3|3774.3|3779.3|3773.3|3780.3|3774.3|3777.4|3771.4|16
1607043630000|2020-12-04 01:00:30|3778.8|3772.8|3774.6|3768.6|3778.8|3772.8|3774.5|3768.5|12
1607043640000|2020-12-04 01:00:40|3775|3769|3776.5|3770.5|3777.9|3771.9|3774.6|3768.6|20
1607043650000|2020-12-04 01:00:50|3776.9|3770.9|3777.9|3771.9|3780.4|3774.4|3776.9|3770.9|30
1607043660000|2020-12-04 01:01:00|3777|3771|3777.4|3771.4|3778.9|3772.9|3776.5|3770.5|8
1607043670000|2020-12-04 01:01:10|3776.5|3770.5|3777.4|3771.4|3777.4|3771.4|3776.5|3770.5|4
1607043680000|2020-12-04 01:01:20|3777.9|3771.9|3779.4|3773.4|3780|3774|3777.9|3771.9|7
1607043690000|2020-12-04 01:01:30|3778.9|3772.9|3780.4|3774.4|3780.4|3774.4|3778.9|3772.9|6
1607043700000|2020-12-04 01:01:40|3779.9|3773.9|3780.4|3774.4|3780.4|3774.4|3779.9|3773.9|1
1607043710000|2020-12-04 01:01:50|3780.5|3774.5|3781.4|3775.4|3781.9|3775.9|3780.5|3774.5|3
1607043720000|2020-12-04 01:02:00|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3779.9|3773.9|2
1607043730000|2020-12-04 01:02:10|3782.4|3776.4|3781.9|3775.9|3782.4|3776.4|3780.9|3774.9|18
1607043740000|2020-12-04 01:02:20|3782|3776|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|0
1607043750000|2020-12-04 01:02:30|3782.8|3776.8|3782.4|3776.4|3782.8|3776.8|3781.9|3775.9|4
1607043760000|2020-12-04 01:02:40|3782.5|3776.5|3783.4|3777.4|3783.4|3777.4|3782.5|3776.5|2
1607043770000|2020-12-04 01:02:50|3783|3777|3782.4|3776.4|3783|3777|3782.4|3776.4|0
1607043780000|2020-12-04 01:03:00|3782.5|3776.5|3783.4|3777.4|3783.4|3777.4|3782.5|3776.5|0
1607043790000|2020-12-04 01:03:10|3782.9|3776.9|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|2
1607043800000|2020-12-04 01:03:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|7
1607043810000|2020-12-04 01:03:30|3781|3775|3781.9|3775.9|3781.9|3775.9|3780.9|3774.9|5
1607043820000|2020-12-04 01:03:40|3782|3776|3783.9|3777.9|3783.9|3777.9|3782|3776|0
1607043830000|2020-12-04 01:03:50|3784.9|3778.9|3784.4|3778.4|3785.4|3779.4|3784.4|3778.4|25
1607043840000|2020-12-04 01:04:00|3784.5|3778.5|3785.9|3779.9|3785.9|3779.9|3784.5|3778.5|3
1607043850000|2020-12-04 01:04:10|3785.5|3779.5|3784.4|3778.4|3785.5|3779.5|3783.9|3777.9|6
1607043870000|2020-12-04 01:04:30|3784.3|3778.3|3783.4|3777.4|3784.3|3778.3|3783.4|3777.4|8
1607043880000|2020-12-04 01:04:40|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1607043890000|2020-12-04 01:04:50|3784|3778|3783.4|3777.4|3784|3778|3783.4|3777.4|0
1607043900000|2020-12-04 01:05:00|3783|3777|3782.4|3776.4|3783|3777|3782.4|3776.4|0
1607043910000|2020-12-04 01:05:10|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|1
1607043920000|2020-12-04 01:05:20|3780.9|3774.9|3779.9|3773.9|3780.9|3774.9|3779.9|3773.9|9
1607043930000|2020-12-04 01:05:30|3779.4|3773.4|3779.5|3773.5|3779.5|3773.5|3779.4|3773.4|9
1607043940000|2020-12-04 01:05:40|3779.9|3773.9|3778.6|3772.6|3779.9|3773.9|3778.6|3772.6|3
1607043950000|2020-12-04 01:05:50|3778.7|3772.7|3779|3773|3779.1|3773.1|3778.5|3772.5|7
1607043960000|2020-12-04 01:06:00|3778.5|3772.5|3777.5|3771.5|3778.5|3772.5|3776.7|3770.7|1
1607043970000|2020-12-04 01:06:10|3777.1|3771.1|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607043980000|2020-12-04 01:06:20|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|2
1607043990000|2020-12-04 01:06:30|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|4
1607044000000|2020-12-04 01:06:40|3777.5|3771.5|3776.9|3770.9|3777.5|3771.5|3776.9|3770.9|5
1607044010000|2020-12-04 01:06:50|3777.4|3771.4|3777.4|3771.4|3777.9|3771.9|3777.4|3771.4|3
1607044020000|2020-12-04 01:07:00|3776.9|3770.9|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|2
1607044030000|2020-12-04 01:07:10|3777.4|3771.4|3777.4|3771.4|3777.4|3771.4|3776.9|3770.9|0
1607044040000|2020-12-04 01:07:20|3777.8|3771.8|3777.9|3771.9|3777.9|3771.9|3777.8|3771.8|3
1607044050000|2020-12-04 01:07:30|3778.3|3772.3|3778.4|3772.4|3778.9|3772.9|3778.3|3772.3|6
1607044070000|2020-12-04 01:07:50|3778.3|3772.3|3777.9|3771.9|3778.3|3772.3|3777.9|3771.9|0
1607044080000|2020-12-04 01:08:00|3778.3|3772.3|3778.9|3772.9|3778.9|3772.9|3778.3|3772.3|1
1607044090000|2020-12-04 01:08:10|3779.4|3773.4|3778.9|3772.9|3779.4|3773.4|3778.9|3772.9|5
1607044100000|2020-12-04 01:08:20|3778.8|3772.8|3777.4|3771.4|3778.8|3772.8|3777.4|3771.4|2
1607044110000|2020-12-04 01:08:30|3777|3771|3778.4|3772.4|3778.4|3772.4|3777|3771|4
1607044120000|2020-12-04 01:08:40|3777.9|3771.9|3777.6|3771.6|3777.9|3771.9|3777.6|3771.6|0
1607044130000|2020-12-04 01:08:50|3777.2|3771.2|3777.2|3771.2|3777.6|3771.6|3777.2|3771.2|2
1607044140000|2020-12-04 01:09:00|3776.9|3770.9|3777.3|3771.3|3777.3|3771.3|3776.9|3770.9|0
1607044180000|2020-12-04 01:09:40|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|3776.4|3770.4|4
1607044190000|2020-12-04 01:09:50|3776.3|3770.3|3774.4|3768.4|3776.3|3770.3|3774.4|3768.4|18
1607044200000|2020-12-04 01:10:00|3774.9|3768.9|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|6
1607044210000|2020-12-04 01:10:10|||||||||6
1607044220000|2020-12-04 01:10:20|3774.4|3768.4|3773.4|3767.4|3774.4|3768.4|3772.9|3766.9|17
1607044230000|2020-12-04 01:10:30|3773.9|3767.9|3773.9|3767.9|3774.4|3768.4|3773.9|3767.9|6
1607044240000|2020-12-04 01:10:40|3774.4|3768.4|3774.2|3768.2|3774.4|3768.4|3773.9|3767.9|1
1607044250000|2020-12-04 01:10:50|3774.6|3768.6|3774.9|3768.9|3775.2|3769.2|3774.6|3768.6|1
1607044260000|2020-12-04 01:11:00|3775.4|3769.4|3774.9|3768.9|3775.4|3769.4|3774.9|3768.9|0
1607044270000|2020-12-04 01:11:10|3774.5|3768.5|3774.4|3768.4|3774.9|3768.9|3774.4|3768.4|0
1607044280000|2020-12-04 01:11:20|3774.1|3768.1|3774.2|3768.2|3774.7|3768.7|3774.1|3768.1|1
1607044290000|2020-12-04 01:11:30|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3
1607044300000|2020-12-04 01:11:40|3773.3|3767.3|3772.7|3766.7|3773.7|3767.7|3772.7|3766.7|6
1607044310000|2020-12-04 01:11:50|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|8
1607044320000|2020-12-04 01:12:00|||||||||10
1607044330000|2020-12-04 01:12:10|||||||||2
1607044340000|2020-12-04 01:12:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607044350000|2020-12-04 01:12:30|3771.7|3765.7|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|7
1607044360000|2020-12-04 01:12:40|3771.3|3765.3|3770.7|3764.7|3771.7|3765.7|3770.2|3764.2|19
1607044370000|2020-12-04 01:12:50|3769.8|3763.8|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|9
1607044390000|2020-12-04 01:13:10|3770.2|3764.2|3771.6|3765.6|3771.6|3765.6|3770.2|3764.2|1
1607044400000|2020-12-04 01:13:20|3771.5|3765.5|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|3
1607044410000|2020-12-04 01:13:30|3771.2|3765.2|3771.6|3765.6|3771.6|3765.6|3771.2|3765.2|0
1607044430000|2020-12-04 01:13:50|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3
1607044440000|2020-12-04 01:14:00|3771.6|3765.6|3772.6|3766.6|3772.6|3766.6|3771.6|3765.6|6
1607044450000|2020-12-04 01:14:10|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|7
1607044460000|2020-12-04 01:14:20|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|1
1607044470000|2020-12-04 01:14:30|3769.1|3763.1|3766.6|3760.6|3769.1|3763.1|3766.6|3760.6|50
1607044480000|2020-12-04 01:14:40|3767.1|3761.1|3768.1|3762.1|3768.1|3762.1|3767.1|3761.1|24
1607044490000|2020-12-04 01:14:50|3767.7|3761.7|3767.1|3761.1|3767.7|3761.7|3767.1|3761.1|0
1607044500000|2020-12-04 01:15:00|3767.6|3761.6|3767.1|3761.1|3767.6|3761.6|3767.1|3761.1|6
1607044510000|2020-12-04 01:15:10|3766.6|3760.6|3767.6|3761.6|3767.6|3761.6|3766.6|3760.6|3
1607044520000|2020-12-04 01:15:20|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|9
1607044530000|2020-12-04 01:15:30|3769.1|3763.1|3767.1|3761.1|3769.1|3763.1|3767.1|3761.1|25
1607044540000|2020-12-04 01:15:40|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|3
1607044560000|2020-12-04 01:16:00|3768.1|3762.1|3766.6|3760.6|3768.1|3762.1|3766.6|3760.6|14
1607044570000|2020-12-04 01:16:10|3766.7|3760.7|3766.6|3760.6|3767.1|3761.1|3766.2|3760.2|0
1607044580000|2020-12-04 01:16:20|3767.1|3761.1|3767.6|3761.6|3767.6|3761.6|3767.1|3761.1|2
1607044590000|2020-12-04 01:16:30|3767.7|3761.7|3768.1|3762.1|3768.6|3762.6|3767.7|3761.7|4
1607044600000|2020-12-04 01:16:40|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|4
1607044610000|2020-12-04 01:16:50|3769.6|3763.6|3770.1|3764.1|3770.1|3764.1|3769.6|3763.6|22
1607044620000|2020-12-04 01:17:00|3769.7|3763.7|3770.1|3764.1|3770.6|3764.6|3769.6|3763.6|4
1607044630000|2020-12-04 01:17:10|3769.7|3763.7|3769.1|3763.1|3769.7|3763.7|3769.1|3763.1|1
1607044640000|2020-12-04 01:17:20|3768.7|3762.7|3769.1|3763.1|3769.6|3763.6|3768.6|3762.6|2
1607044650000|2020-12-04 01:17:30|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|0
1607044680000|2020-12-04 01:18:00|3769.2|3763.2|3770.1|3764.1|3770.6|3764.6|3769.2|3763.2|12
1607044690000|2020-12-04 01:18:10|3769.1|3763.1|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|18
1607044700000|2020-12-04 01:18:20|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|0
1607044710000|2020-12-04 01:18:30|3769.2|3763.2|3770.1|3764.1|3770.6|3764.6|3769.2|3763.2|20
1607044720000|2020-12-04 01:18:40|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1607044740000|2020-12-04 01:19:00|3769.7|3763.7|3769.1|3763.1|3770.1|3764.1|3769.1|3763.1|2
1607044750000|2020-12-04 01:19:10|3768.6|3762.6|3768.6|3762.6|3769.6|3763.6|3768.1|3762.1|16
1607044760000|2020-12-04 01:19:20|3769.1|3763.1|3768.6|3762.6|3769.6|3763.6|3768.6|3762.6|10
1607044770000|2020-12-04 01:19:30|3768.1|3762.1|3769.6|3763.6|3769.6|3763.6|3768.1|3762.1|23
1607044780000|2020-12-04 01:19:40|3769.5|3763.5|3769.6|3763.6|3769.6|3763.6|3769.1|3763.1|7
1607044800000|2020-12-04 01:20:00|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3768.7|3762.7|9
1607044810000|2020-12-04 01:20:10|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|0
1607044820000|2020-12-04 01:20:20|3768.2|3762.2|3768.6|3762.6|3768.6|3762.6|3767.6|3761.6|6
1607044830000|2020-12-04 01:20:30|3768.1|3762.1|3767.6|3761.6|3768.1|3762.1|3767.6|3761.6|0
1607044840000|2020-12-04 01:20:40|3767.7|3761.7|3768.1|3762.1|3768.1|3762.1|3767.7|3761.7|0
1607044850000|2020-12-04 01:20:50|3767.6|3761.6|3767.6|3761.6|3767.7|3761.7|3767.6|3761.6|4
1607044860000|2020-12-04 01:21:00|3768.1|3762.1|3768.6|3762.6|3768.6|3762.6|3768.1|3762.1|6
1607044870000|2020-12-04 01:21:10|3768.7|3762.7|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|5
1607044880000|2020-12-04 01:21:20|3769.7|3763.7|3769.6|3763.6|3770.6|3764.6|3769.1|3763.1|12
1607044890000|2020-12-04 01:21:30|3769.7|3763.7|3769.6|3763.6|3770.6|3764.6|3769.6|3763.6|4
1607044900000|2020-12-04 01:21:40|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|4
1607044910000|2020-12-04 01:21:50|3769.7|3763.7|3770.6|3764.6|3770.6|3764.6|3769.7|3763.7|5
1607044930000|2020-12-04 01:22:10|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|6
1607044940000|2020-12-04 01:22:20|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3
1607044950000|2020-12-04 01:22:30|||||||||4
1607044980000|2020-12-04 01:23:00|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|9
1607045000000|2020-12-04 01:23:20|3771.1|3765.1|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|0
1607045010000|2020-12-04 01:23:30|3771.2|3765.2|3771.6|3765.6|3772.6|3766.6|3771.2|3765.2|4
1607045020000|2020-12-04 01:23:40|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3770.6|3764.6|0
1607045030000|2020-12-04 01:23:50|3771.2|3765.2|3771.1|3765.1|3771.6|3765.6|3770.6|3764.6|1
1607045040000|2020-12-04 01:24:00|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|1
1607045050000|2020-12-04 01:24:10|3772.2|3766.2|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|5
1607045060000|2020-12-04 01:24:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1607045070000|2020-12-04 01:24:30|||||||||3
1607045080000|2020-12-04 01:24:40|||||||||9
1607045090000|2020-12-04 01:24:50|||||||||2
1607045100000|2020-12-04 01:25:00|3773.1|3767.1|3773.6|3767.6|3773.6|3767.6|3773.1|3767.1|8
1607045110000|2020-12-04 01:25:10|3773.2|3767.2|3774.6|3768.6|3774.6|3768.6|3772.7|3766.7|5
1607045120000|2020-12-04 01:25:20|3774.7|3768.7|3775.6|3769.6|3775.6|3769.6|3774.7|3768.7|3
1607045130000|2020-12-04 01:25:30|||||||||5
1607045160000|2020-12-04 01:26:00|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|16
1607045170000|2020-12-04 01:26:10|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|0
1607045180000|2020-12-04 01:26:20|3774.7|3768.7|3775.1|3769.1|3775.6|3769.6|3774.7|3768.7|3
1607045200000|2020-12-04 01:26:40|3775.3|3769.3|3778.6|3772.6|3778.6|3772.6|3775.3|3769.3|23
1607045210000|2020-12-04 01:26:50|||||||||4
1607045220000|2020-12-04 01:27:00|3778.2|3772.2|3778.1|3772.1|3778.2|3772.2|3778.1|3772.1|5
1607045230000|2020-12-04 01:27:10|3778|3772|3777.6|3771.6|3778|3772|3777.6|3771.6|0
1607045240000|2020-12-04 01:27:20|3777.5|3771.5|3777.6|3771.6|3777.6|3771.6|3776.6|3770.6|3
1607045250000|2020-12-04 01:27:30|3777.2|3771.2|3776.6|3770.6|3777.2|3771.2|3776.6|3770.6|0
1607045270000|2020-12-04 01:27:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|15
1607045280000|2020-12-04 01:28:00|3776.1|3770.1|3775.6|3769.6|3776.1|3770.1|3775.6|3769.6|2
1607045290000|2020-12-04 01:28:10|3775.7|3769.7|3776.6|3770.6|3776.6|3770.6|3775.7|3769.7|1
1607045300000|2020-12-04 01:28:20|3776.7|3770.7|3776.6|3770.6|3777.6|3771.6|3776.6|3770.6|4
1607045310000|2020-12-04 01:28:30|3777|3771|3777.1|3771.1|3777.1|3771.1|3777|3771|0
1607045320000|2020-12-04 01:28:40|3776.7|3770.7|3776.5|3770.5|3776.7|3770.7|3776.5|3770.5|0
1607045330000|2020-12-04 01:28:50|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|0
1607045340000|2020-12-04 01:29:00|3776.5|3770.5|3775.6|3769.6|3776.5|3770.5|3775.6|3769.6|2
1607045350000|2020-12-04 01:29:10|3775.1|3769.1|3774.6|3768.6|3775.6|3769.6|3774.6|3768.6|4
1607045360000|2020-12-04 01:29:20|3774.5|3768.5|3774.1|3768.1|3774.6|3768.6|3774.1|3768.1|2
1607045370000|2020-12-04 01:29:30|3774.5|3768.5|3773.6|3767.6|3774.6|3768.6|3773.6|3767.6|0
1607045390000|2020-12-04 01:29:50|3773.2|3767.2|3773.6|3767.6|3773.6|3767.6|3772.7|3766.7|2
1607045400000|2020-12-04 01:30:00|3773.1|3767.1|3772.6|3766.6|3773.6|3767.6|3772.6|3766.6|5
1607045420000|2020-12-04 01:30:20|3772.7|3766.7|3772.6|3766.6|3773.1|3767.1|3772.6|3766.6|1
1607045430000|2020-12-04 01:30:30|3773.5|3767.5|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|3
1607045460000|2020-12-04 01:31:00|3773|3767|3772.1|3766.1|3773|3767|3772.1|3766.1|2
1607045470000|2020-12-04 01:31:10|3772|3766|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|0
1607045480000|2020-12-04 01:31:20|3772|3766|3771.1|3765.1|3772|3766|3771.1|3765.1|0
1607045490000|2020-12-04 01:31:30|3771|3765|3771.1|3765.1|3771.1|3765.1|3771|3765|1
1607045500000|2020-12-04 01:31:40|3771|3765|3770.6|3764.6|3771|3765|3770.6|3764.6|0
1607045510000|2020-12-04 01:31:50|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|0
1607045520000|2020-12-04 01:32:00|3770.7|3764.7|3770.6|3764.6|3770.7|3764.7|3770.6|3764.6|0
1607045530000|2020-12-04 01:32:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|2
1607045540000|2020-12-04 01:32:20|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|1
1607045550000|2020-12-04 01:32:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|0
1607045570000|2020-12-04 01:32:50|3771|3765|3770.6|3764.6|3771|3765|3770.6|3764.6|0
1607045580000|2020-12-04 01:33:00|||||||||6
1607045590000|2020-12-04 01:33:10|3771|3765|3770.1|3764.1|3771.1|3765.1|3770.1|3764.1|5
1607045600000|2020-12-04 01:33:20|3770.2|3764.2|3770.6|3764.6|3770.6|3764.6|3770.2|3764.2|0
1607045620000|2020-12-04 01:33:40|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|0
1607045630000|2020-12-04 01:33:50|3771.5|3765.5|3771.6|3765.6|3771.6|3765.6|3771.5|3765.5|0
1607045640000|2020-12-04 01:34:00|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3771.1|3765.1|0
1607045650000|2020-12-04 01:34:10|3771.5|3765.5|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|5
1607045660000|2020-12-04 01:34:20|3771.2|3765.2|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|2
1607045670000|2020-12-04 01:34:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3770.6|3764.6|2
1607045680000|2020-12-04 01:34:40|3771.2|3765.2|3771.6|3765.6|3771.6|3765.6|3771.2|3765.2|0
1607045690000|2020-12-04 01:34:50|3772|3766|3772.6|3766.6|3772.6|3766.6|3772|3766|3
1607045700000|2020-12-04 01:35:00|3772.5|3766.5|3771.6|3765.6|3772.5|3766.5|3771.6|3765.6|4
1607045750000|2020-12-04 01:35:50|3771.7|3765.7|3772.1|3766.1|3772.1|3766.1|3771.7|3765.7|2
1607045770000|2020-12-04 01:36:10|3772.2|3766.2|3773.1|3767.1|3773.1|3767.1|3772.2|3766.2|2
1607045800000|2020-12-04 01:36:40|3773.2|3767.2|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|2
1607045810000|2020-12-04 01:36:50|3773.2|3767.2|3773.6|3767.6|3773.6|3767.6|3773.2|3767.2|1
1607045830000|2020-12-04 01:37:10|3773.5|3767.5|3773.1|3767.1|3773.5|3767.5|3773.1|3767.1|0
1607045840000|2020-12-04 01:37:20|3773.5|3767.5|3773.6|3767.6|3773.6|3767.6|3773.5|3767.5|0
1607045880000|2020-12-04 01:38:00|3773.1|3767.1|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|1
1607045900000|2020-12-04 01:38:20|3773.5|3767.5|3774.1|3768.1|3774.1|3768.1|3773.1|3767.1|1
1607045920000|2020-12-04 01:38:40|3774|3768|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|1
1607045940000|2020-12-04 01:39:00|3773.6|3767.6|3774.1|3768.1|3774.1|3768.1|3773.6|3767.6|1
1607045950000|2020-12-04 01:39:10|3774.5|3768.5|3774.1|3768.1|3774.5|3768.5|3774.1|3768.1|1
1607045970000|2020-12-04 01:39:30|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|0
1607045980000|2020-12-04 01:39:40|3774.1|3768.1|3773.6|3767.6|3774.1|3768.1|3773.6|3767.6|3
1607045990000|2020-12-04 01:39:50|3774|3768|3774.1|3768.1|3774.1|3768.1|3774|3768|0
1607046000000|2020-12-04 01:40:00|3774.5|3768.5|3774.1|3768.1|3774.5|3768.5|3774.1|3768.1|1
1607046010000|2020-12-04 01:40:10|3774.6|3768.6|3774.1|3768.1|3774.6|3768.6|3773.7|3767.7|7
1607046030000|2020-12-04 01:40:30|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|3775.1|3769.1|15
1607046040000|2020-12-04 01:40:40|3775.5|3769.5|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|3
1607046050000|2020-12-04 01:40:50|3775.5|3769.5|3775.1|3769.1|3775.6|3769.6|3775.1|3769.1|2
1607046060000|2020-12-04 01:41:00|3774.6|3768.6|3775.1|3769.1|3775.1|3769.1|3774.6|3768.6|2
1607046070000|2020-12-04 01:41:10|3775|3769|3774.6|3768.6|3775|3769|3774.6|3768.6|4
1607046080000|2020-12-04 01:41:20|3775.1|3769.1|3774.6|3768.6|3775.1|3769.1|3774.6|3768.6|4
1607046090000|2020-12-04 01:41:30|3774.1|3768.1|3773.6|3767.6|3774.1|3768.1|3773.6|3767.6|1
1607046100000|2020-12-04 01:41:40|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3772.6|3766.6|5
1607046120000|2020-12-04 01:42:00|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|2
1607046140000|2020-12-04 01:42:20|3772.5|3766.5|3772.1|3766.1|3772.5|3766.5|3771.6|3765.6|2
1607046150000|2020-12-04 01:42:30|3772.5|3766.5|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|1
1607046170000|2020-12-04 01:42:50|3772|3766|3771.6|3765.6|3772|3766|3771.6|3765.6|0
1607046180000|2020-12-04 01:43:00|3770.7|3764.7|3772.2|3766.2|3772.2|3766.2|3770.6|3764.6|14
1607046190000|2020-12-04 01:43:10|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|8
1607046210000|2020-12-04 01:43:30|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607046220000|2020-12-04 01:43:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607046230000|2020-12-04 01:43:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607046250000|2020-12-04 01:44:10|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607046260000|2020-12-04 01:44:20|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|2
1607046270000|2020-12-04 01:44:30|3770.7|3764.7|3770.3|3764.3|3770.7|3764.7|3770.3|3764.3|0
1607046290000|2020-12-04 01:44:50|3770.4|3764.4|3770.8|3764.8|3770.8|3764.8|3770.4|3764.4|0
1607046310000|2020-12-04 01:45:10|3771.2|3765.2|3773.6|3767.6|3773.6|3767.6|3771.2|3765.2|16
1607046320000|2020-12-04 01:45:20|3774.1|3768.1|3773.6|3767.6|3774.1|3768.1|3773.6|3767.6|6
1607046330000|2020-12-04 01:45:30|3773.2|3767.2|3775.5|3769.5|3776|3770|3773.2|3767.2|6
1607046340000|2020-12-04 01:45:40|3775|3769|3775|3769|3775|3769|3774.6|3768.6|4
1607046350000|2020-12-04 01:45:50|3775.1|3769.1|3774.6|3768.6|3776|3770|3774.6|3768.6|4
1607046360000|2020-12-04 01:46:00|3775|3769|3775.5|3769.5|3775.5|3769.5|3774.6|3768.6|5
1607046380000|2020-12-04 01:46:20|3776|3770|3776.9|3770.9|3776.9|3770.9|3776|3770|7
1607046390000|2020-12-04 01:46:30|3777|3771|3779.3|3773.3|3779.3|3773.3|3777|3771|37
1607046400000|2020-12-04 01:46:40|3779.8|3773.8|3778.8|3772.8|3779.8|3773.8|3778.8|3772.8|8
1607046410000|2020-12-04 01:46:50|3778.4|3772.4|3777.9|3771.9|3778.8|3772.8|3777.9|3771.9|6
1607046420000|2020-12-04 01:47:00|3778.3|3772.3|3778.8|3772.8|3779.3|3773.3|3778.3|3772.3|14
1607046430000|2020-12-04 01:47:10|3778.9|3772.9|3779.3|3773.3|3779.8|3773.8|3778.9|3772.9|6
1607046440000|2020-12-04 01:47:20|3778.9|3772.9|3778.8|3772.8|3779.8|3773.8|3778.8|3772.8|2
1607046450000|2020-12-04 01:47:30|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|3778.4|3772.4|4
1607046460000|2020-12-04 01:47:40|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|3777.9|3771.9|0
1607046470000|2020-12-04 01:47:50|3777.4|3771.4|3776.9|3770.9|3777.4|3771.4|3776.9|3770.9|4
1607046480000|2020-12-04 01:48:00|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|3776.5|3770.5|2
1607046490000|2020-12-04 01:48:10|||||||||4
1607046500000|2020-12-04 01:48:20|3776.4|3770.4|3775.5|3769.5|3776.5|3770.5|3775.5|3769.5|0
1607046510000|2020-12-04 01:48:30|3775|3769|3775.5|3769.5|3775.5|3769.5|3775|3769|1
1607046530000|2020-12-04 01:48:50|3776|3770|3776|3770|3776|3770|3776|3770|0
1607046540000|2020-12-04 01:49:00|3776.5|3770.5|3776|3770|3776.5|3770.5|3776|3770|2
1607046550000|2020-12-04 01:49:10|3775.5|3769.5|3775.5|3769.5|3776|3770|3775.5|3769.5|0
1607046560000|2020-12-04 01:49:20|3776|3770|3775.5|3769.5|3776|3770|3775.5|3769.5|0
1607046570000|2020-12-04 01:49:30|3775.1|3769.1|3774.1|3768.1|3775.1|3769.1|3774.1|3768.1|4
1607046580000|2020-12-04 01:49:40|||||||||4
1607046600000|2020-12-04 01:50:00|3774.6|3768.6|3773.6|3767.6|3774.6|3768.6|3773.6|3767.6|3
1607046620000|2020-12-04 01:50:20|3773.2|3767.2|3774.1|3768.1|3774.1|3768.1|3772.7|3766.7|13
1607046630000|2020-12-04 01:50:30|3774.4|3768.4|3774.9|3768.9|3775.3|3769.3|3774.4|3768.4|15
1607046640000|2020-12-04 01:50:40|3775.3|3769.3|3774.9|3768.9|3775.3|3769.3|3774.9|3768.9|2
1607046650000|2020-12-04 01:50:50|3774.4|3768.4|3774.3|3768.3|3774.4|3768.4|3774.3|3768.3|1
1607046660000|2020-12-04 01:51:00|3774.8|3768.8|3774.3|3768.3|3774.8|3768.8|3774.3|3768.3|2
1607046670000|2020-12-04 01:51:10|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|3773.9|3767.9|6
1607046680000|2020-12-04 01:51:20|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|0
1607046710000|2020-12-04 01:51:50|||||||||1
1607046720000|2020-12-04 01:52:00|3774.4|3768.4|3775.3|3769.3|3775.3|3769.3|3774.4|3768.4|4
1607046770000|2020-12-04 01:52:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|6
1607046780000|2020-12-04 01:53:00|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|0
1607046790000|2020-12-04 01:53:10|3775.3|3769.3|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|4
1607046800000|2020-12-04 01:53:20|||||||||4
1607046810000|2020-12-04 01:53:30|||||||||3
1607046820000|2020-12-04 01:53:40|3776.2|3770.2|3775.3|3769.3|3776.2|3770.2|3775.3|3769.3|6
1607046830000|2020-12-04 01:53:50|||||||||1
1607046840000|2020-12-04 01:54:00|3775.8|3769.8|3776.7|3770.7|3777.2|3771.2|3775.8|3769.8|5
1607046850000|2020-12-04 01:54:10|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|12
1607046860000|2020-12-04 01:54:20|3779|3773|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|11
1607046880000|2020-12-04 01:54:40|3778.1|3772.1|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|1
1607046890000|2020-12-04 01:54:50|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|3
1607046900000|2020-12-04 01:55:00|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|2
1607046910000|2020-12-04 01:55:10|3779|3773|3779.6|3773.6|3779.6|3773.6|3779|3773|3
1607046920000|2020-12-04 01:55:20|3780|3774|3779.1|3773.1|3780|3774|3779.1|3773.1|0
1607046930000|2020-12-04 01:55:30|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|10
1607046940000|2020-12-04 01:55:40|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|1
1607046950000|2020-12-04 01:55:50|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|1
1607046960000|2020-12-04 01:56:00|3779.1|3773.1|3778.6|3772.6|3779.1|3773.1|3778.6|3772.6|2
1607046970000|2020-12-04 01:56:10|3778.2|3772.2|3778.1|3772.1|3778.2|3772.2|3778.1|3772.1|1
1607046980000|2020-12-04 01:56:20|3778.2|3772.2|3780|3774|3780|3774|3778.2|3772.2|17
1607047000000|2020-12-04 01:56:40|3780.5|3774.5|3781|3775|3781|3775|3780.5|3774.5|2
1607047020000|2020-12-04 01:57:00|3780.5|3774.5|3780|3774|3780.5|3774.5|3780|3774|0
1607047030000|2020-12-04 01:57:10|3779.6|3773.6|3779.1|3773.1|3779.6|3773.6|3779.1|3773.1|10
1607047040000|2020-12-04 01:57:20|3778.6|3772.6|3779.1|3773.1|3779.1|3773.1|3778.6|3772.6|2
1607047050000|2020-12-04 01:57:30|3780|3774|3780|3774|3780|3774|3779.6|3773.6|5
1607047060000|2020-12-04 01:57:40|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|0
1607047070000|2020-12-04 01:57:50|3780|3774|3779.6|3773.6|3780|3774|3779.6|3773.6|0
1607047080000|2020-12-04 01:58:00|3780|3774|3779.6|3773.6|3780|3774|3779.6|3773.6|0
1607047090000|2020-12-04 01:58:10|3779.5|3773.5|3779.1|3773.1|3779.5|3773.5|3779.1|3773.1|0
1607047100000|2020-12-04 01:58:20|3779.5|3773.5|3779.6|3773.6|3779.6|3773.6|3779.5|3773.5|1
1607047110000|2020-12-04 01:58:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|0
1607047140000|2020-12-04 01:59:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|8
1607047160000|2020-12-04 01:59:20|||||||||13
1607047170000|2020-12-04 01:59:30|3778.6|3772.6|3778.1|3772.1|3778.6|3772.6|3778.1|3772.1|9
1607047180000|2020-12-04 01:59:40|||||||||6
1607047190000|2020-12-04 01:59:50|3777.2|3771.2|3775.8|3769.8|3777.2|3771.2|3775.8|3769.8|10
1607047200000|2020-12-04 02:00:00|3775.7|3769.7|3775.8|3769.8|3776.2|3770.2|3775.3|3769.3|4
1607047210000|2020-12-04 02:00:10|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607047220000|2020-12-04 02:00:20|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|0
1607047240000|2020-12-04 02:00:40|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|7
1607047250000|2020-12-04 02:00:50|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.8|3769.8|4
1607047260000|2020-12-04 02:01:00|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|8
1607047270000|2020-12-04 02:01:10|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|0
1607047280000|2020-12-04 02:01:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607047290000|2020-12-04 02:01:30|3775.8|3769.8|3775.8|3769.8|3776.2|3770.2|3775.8|3769.8|2
1607047310000|2020-12-04 02:01:50|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|10
1607047320000|2020-12-04 02:02:00|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|1
1607047340000|2020-12-04 02:02:20|||||||||1
1607047360000|2020-12-04 02:02:40|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|3778.6|3772.6|5
1607047370000|2020-12-04 02:02:50|||||||||2
1607047390000|2020-12-04 02:03:10|3778.2|3772.2|3778.6|3772.6|3778.6|3772.6|3778.1|3772.1|0
1607047400000|2020-12-04 02:03:20|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|1
1607047410000|2020-12-04 02:03:30|||||||||2
1607047420000|2020-12-04 02:03:40|3779.5|3773.5|3780|3774|3780|3774|3779.5|3773.5|3
1607047440000|2020-12-04 02:04:00|3780.1|3774.1|3780|3774|3781|3775|3780|3774|5
1607047450000|2020-12-04 02:04:10|3781|3775|3778.6|3772.6|3781|3775|3778.1|3772.1|42
1607047460000|2020-12-04 02:04:20|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|0
1607047470000|2020-12-04 02:04:30|3778.2|3772.2|3778.6|3772.6|3778.6|3772.6|3778.2|3772.2|0
1607047490000|2020-12-04 02:04:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3777.7|3771.7|0
1607047500000|2020-12-04 02:05:00|3777.7|3771.7|3778.1|3772.1|3778.1|3772.1|3777.7|3771.7|2
1607047510000|2020-12-04 02:05:10|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3
1607047520000|2020-12-04 02:05:20|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1607047540000|2020-12-04 02:05:40|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|2
1607047550000|2020-12-04 02:05:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3775.8|3769.8|18
1607047560000|2020-12-04 02:06:00|||||||||2
1607047570000|2020-12-04 02:06:10|3776.7|3770.7|3776.2|3770.2|3776.7|3770.7|3776.2|3770.2|0
1607047590000|2020-12-04 02:06:30|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|3
1607047600000|2020-12-04 02:06:40|3776.2|3770.2|3775.3|3769.3|3776.2|3770.2|3775.3|3769.3|14
1607047620000|2020-12-04 02:07:00|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|11
1607047630000|2020-12-04 02:07:10|3776.7|3770.7|3776.2|3770.2|3776.7|3770.7|3776.2|3770.2|0
1607047640000|2020-12-04 02:07:20|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|2
1607047650000|2020-12-04 02:07:30|3775.7|3769.7|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|0
1607047660000|2020-12-04 02:07:40|3775.8|3769.8|3776.2|3770.2|3776.2|3770.2|3775.8|3769.8|0
1607047670000|2020-12-04 02:07:50|3776.3|3770.3|3776.2|3770.2|3776.7|3770.7|3776.2|3770.2|0
1607047680000|2020-12-04 02:08:00|3775.3|3769.3|3775.8|3769.8|3776.2|3770.2|3775.3|3769.3|5
1607047690000|2020-12-04 02:08:10|3775.7|3769.7|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|1
1607047700000|2020-12-04 02:08:20|3775.7|3769.7|3775.3|3769.3|3775.7|3769.7|3775.3|3769.3|0
1607047710000|2020-12-04 02:08:30|||||||||1
1607047720000|2020-12-04 02:08:40|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3
1607047740000|2020-12-04 02:09:00|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|0
1607047750000|2020-12-04 02:09:10|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1607047760000|2020-12-04 02:09:20|3777.6|3771.6|3777.7|3771.7|3777.7|3771.7|3777.6|3771.6|0
1607047810000|2020-12-04 02:10:10|3779|3773|3779.1|3773.1|3779.1|3773.1|3779|3773|12
1607047850000|2020-12-04 02:10:50|3780|3774|3780|3774|3780|3774|3780|3774|6
1607047860000|2020-12-04 02:11:00|||||||||10
1607047870000|2020-12-04 02:11:10|||||||||11
1607047890000|2020-12-04 02:11:30|3780.5|3774.5|3780.5|3774.5|3781|3775|3780.5|3774.5|3
1607047910000|2020-12-04 02:11:50|3781|3775|3781|3775|3781|3775|3781|3775|0
1607048010000|2020-12-04 02:13:30|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3
1607048020000|2020-12-04 02:13:40|3781.4|3775.4|3781|3775|3781.4|3775.4|3781|3775|0
1607048030000|2020-12-04 02:13:50|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|3780.5|3774.5|1
1607048050000|2020-12-04 02:14:10|3780.9|3774.9|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|2
1607048070000|2020-12-04 02:14:30|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|11
1607048080000|2020-12-04 02:14:40|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607048090000|2020-12-04 02:14:50|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|5
1607048110000|2020-12-04 02:15:10|3783.3|3777.3|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|1
1607048130000|2020-12-04 02:15:30|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|0
1607048150000|2020-12-04 02:15:50|||||||||1
1607048160000|2020-12-04 02:16:00|3783.3|3777.3|3783.7|3777.7|3783.7|3777.7|3783.3|3777.3|5
1607048190000|2020-12-04 02:16:30|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3785.6|3779.6|7
1607048200000|2020-12-04 02:16:40|3784.7|3778.7|3784.7|3778.7|3785.2|3779.2|3784.7|3778.7|1
1607048220000|2020-12-04 02:17:00|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3
1607048230000|2020-12-04 02:17:10|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1607048260000|2020-12-04 02:17:40|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|1
1607048270000|2020-12-04 02:17:50|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|49
1607048280000|2020-12-04 02:18:00|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|8
1607048290000|2020-12-04 02:18:10|3783.8|3777.8|3783.7|3777.7|3783.8|3777.8|3783.7|3777.7|0
1607048300000|2020-12-04 02:18:20|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|0
1607048340000|2020-12-04 02:19:00|3784.7|3778.7|3786.6|3780.6|3786.6|3780.6|3784.2|3778.2|4
1607048350000|2020-12-04 02:19:10|3787.5|3781.5|3787.1|3781.1|3787.5|3781.5|3786.6|3780.6|3
1607048360000|2020-12-04 02:19:20|3787.5|3781.5|3787.5|3781.5|3787.5|3781.5|3787.1|3781.1|1
1607048370000|2020-12-04 02:19:30|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|1
1607048380000|2020-12-04 02:19:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|11
1607048400000|2020-12-04 02:20:00|3784.7|3778.7|3785.6|3779.6|3785.6|3779.6|3784.7|3778.7|5
1607048410000|2020-12-04 02:20:10|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3
1607048460000|2020-12-04 02:21:00|3785.6|3779.6|3785.2|3779.2|3785.6|3779.6|3785.2|3779.2|0
1607048480000|2020-12-04 02:21:20|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|1
1607048490000|2020-12-04 02:21:30|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|1
1607048520000|2020-12-04 02:22:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|9
1607048570000|2020-12-04 02:22:50|||||||||2
1607048620000|2020-12-04 02:23:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|0
1607048630000|2020-12-04 02:23:50|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3
1607048640000|2020-12-04 02:24:00|||||||||3
1607048680000|2020-12-04 02:24:40|||||||||2
1607048690000|2020-12-04 02:24:50|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|2
1607048720000|2020-12-04 02:25:20|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|0
1607048740000|2020-12-04 02:25:40|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|2
1607048750000|2020-12-04 02:25:50|3783.8|3777.8|3784.7|3778.7|3784.7|3778.7|3783.8|3777.8|2
1607048870000|2020-12-04 02:27:50|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607048890000|2020-12-04 02:28:10|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|0
1607048920000|2020-12-04 02:28:40|3783.3|3777.3|3783.7|3777.7|3783.7|3777.7|3783.3|3777.3|0
1607048930000|2020-12-04 02:28:50|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1607048940000|2020-12-04 02:29:00|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|0
1607049000000|2020-12-04 02:30:00|3783.8|3777.8|3785.2|3779.2|3785.6|3779.6|3783.8|3777.8|12
1607049010000|2020-12-04 02:30:10|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3783.7|3777.7|1
1607049020000|2020-12-04 02:30:20|3784.7|3778.7|3784.2|3778.2|3784.7|3778.7|3783.7|3777.7|1
1607049030000|2020-12-04 02:30:30|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|0
1607049040000|2020-12-04 02:30:40|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607049060000|2020-12-04 02:31:00|3783.7|3777.7|3783.3|3777.3|3783.7|3777.7|3783.3|3777.3|0
1607049070000|2020-12-04 02:31:10|3782.8|3776.8|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|3
1607049080000|2020-12-04 02:31:20|||||||||5
1607049090000|2020-12-04 02:31:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|1
1607049100000|2020-12-04 02:31:40|3783.2|3777.2|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|6
1607049110000|2020-12-04 02:31:50|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|0
1607049120000|2020-12-04 02:32:00|3782.8|3776.8|3783.3|3777.3|3783.3|3777.3|3782.8|3776.8|6
1607049150000|2020-12-04 02:32:30|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|0
1607049180000|2020-12-04 02:33:00|||||||||1
1607049190000|2020-12-04 02:33:10|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|4
1607049200000|2020-12-04 02:33:20|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|0
1607049210000|2020-12-04 02:33:30|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607049220000|2020-12-04 02:33:40|3783.8|3777.8|3783.3|3777.3|3783.8|3777.8|3782.8|3776.8|5
1607049230000|2020-12-04 02:33:50|3782.8|3776.8|3782.3|3776.3|3783.3|3777.3|3782.3|3776.3|0
1607049240000|2020-12-04 02:34:00|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607049250000|2020-12-04 02:34:10|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|2
1607049280000|2020-12-04 02:34:40|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|1
1607049290000|2020-12-04 02:34:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607049300000|2020-12-04 02:35:00|3783.3|3777.3|3782.3|3776.3|3783.7|3777.7|3782.3|3776.3|3
1607049310000|2020-12-04 02:35:10|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|0
1607049320000|2020-12-04 02:35:20|3781.8|3775.8|3781.4|3775.4|3781.8|3775.8|3781.4|3775.4|0
1607049340000|2020-12-04 02:35:40|3781.3|3775.3|3781.4|3775.4|3781.8|3775.8|3780.9|3774.9|2
1607049350000|2020-12-04 02:35:50|3781.8|3775.8|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|0
1607049360000|2020-12-04 02:36:00|3781.8|3775.8|3782.3|3776.3|3782.8|3776.8|3781.8|3775.8|4
1607049410000|2020-12-04 02:36:50|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1607049420000|2020-12-04 02:37:00|3781.9|3775.9|3782.8|3776.8|3782.8|3776.8|3781.9|3775.9|3
1607049430000|2020-12-04 02:37:10|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|0
1607049480000|2020-12-04 02:38:00|3781.8|3775.8|3781.4|3775.4|3781.8|3775.8|3781.4|3775.4|11
1607049490000|2020-12-04 02:38:10|3781.3|3775.3|3781.4|3775.4|3781.4|3775.4|3780.9|3774.9|0
1607049500000|2020-12-04 02:38:20|3780.9|3774.9|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|30
1607049510000|2020-12-04 02:38:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|0
1607049520000|2020-12-04 02:38:40|||||||||4
1607049540000|2020-12-04 02:39:00|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|3780.4|3774.4|2
1607049550000|2020-12-04 02:39:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|0
1607049560000|2020-12-04 02:39:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|1
1607049570000|2020-12-04 02:39:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1607049580000|2020-12-04 02:39:40|||||||||1
1607049590000|2020-12-04 02:39:50|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|0
1607049660000|2020-12-04 02:41:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3780.8|3774.8|0
1607049680000|2020-12-04 02:41:20|3781.3|3775.3|3782.1|3776.1|3782.1|3776.1|3781.3|3775.3|1
1607049710000|2020-12-04 02:41:50|||||||||3
1607049720000|2020-12-04 02:42:00|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|0
1607049730000|2020-12-04 02:42:10|3782.1|3776.1|3782.6|3776.6|3782.6|3776.6|3782.1|3776.1|0
1607049760000|2020-12-04 02:42:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1607049770000|2020-12-04 02:42:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|2
1607049780000|2020-12-04 02:43:00|3781.7|3775.7|3780.8|3774.8|3782.1|3776.1|3780.8|3774.8|0
1607049790000|2020-12-04 02:43:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607049800000|2020-12-04 02:43:20|3782.1|3776.1|3781.7|3775.7|3782.1|3776.1|3781.7|3775.7|4
1607049840000|2020-12-04 02:44:00|3781.3|3775.3|3782.6|3776.6|3782.6|3776.6|3781.3|3775.3|2
1607049850000|2020-12-04 02:44:10|3783.1|3777.1|3782.6|3776.6|3783.1|3777.1|3782.6|3776.6|0
1607049860000|2020-12-04 02:44:20|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1607049880000|2020-12-04 02:44:40|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|0
1607049890000|2020-12-04 02:44:50|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|0
1607049900000|2020-12-04 02:45:00|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.1|3776.1|1
1607049980000|2020-12-04 02:46:20|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|0
1607050020000|2020-12-04 02:47:00|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1607050050000|2020-12-04 02:47:30|3783|3777|3782.1|3776.1|3783|3777|3782.1|3776.1|2
1607050060000|2020-12-04 02:47:40|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|1
1607050070000|2020-12-04 02:47:50|||||||||3
1607050100000|2020-12-04 02:48:20|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|3782.6|3776.6|1
1607050110000|2020-12-04 02:48:30|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|0
1607050120000|2020-12-04 02:48:40|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|3782.1|3776.1|2
1607050160000|2020-12-04 02:49:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3
1607050190000|2020-12-04 02:49:50|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1607050200000|2020-12-04 02:50:00|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|5
1607050210000|2020-12-04 02:50:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607050230000|2020-12-04 02:50:30|||||||||1
1607050260000|2020-12-04 02:51:00|||||||||1
1607050270000|2020-12-04 02:51:10|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|0
1607050280000|2020-12-04 02:51:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607050290000|2020-12-04 02:51:30|3781.6|3775.6|3780.7|3774.7|3781.7|3775.7|3780.7|3774.7|0
1607050300000|2020-12-04 02:51:40|3781.2|3775.2|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|6
1607050320000|2020-12-04 02:52:00|3781.6|3775.6|3781.2|3775.2|3781.6|3775.6|3781.2|3775.2|3
1607050330000|2020-12-04 02:52:10|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|2
1607050340000|2020-12-04 02:52:20|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|2
1607050350000|2020-12-04 02:52:30|3781.2|3775.2|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|0
1607050360000|2020-12-04 02:52:40|3780.3|3774.3|3780.2|3774.2|3780.3|3774.3|3780.2|3774.2|3
1607050380000|2020-12-04 02:53:00|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|4
1607050400000|2020-12-04 02:53:20|||||||||1
1607050420000|2020-12-04 02:53:40|3781.6|3775.6|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|0
1607050440000|2020-12-04 02:54:00|3781.7|3775.7|3782.1|3776.1|3782.1|3776.1|3781.7|3775.7|1
1607050450000|2020-12-04 02:54:10|3783.1|3777.1|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|4
1607050470000|2020-12-04 02:54:30|3783|3777|3782.1|3776.1|3783|3777|3782.1|3776.1|2
1607050480000|2020-12-04 02:54:40|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|1
1607050510000|2020-12-04 02:55:10|3780.2|3774.2|3780.2|3774.2|3780.7|3774.7|3780.2|3774.2|4
1607050520000|2020-12-04 02:55:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|2
1607050530000|2020-12-04 02:55:30|3781.2|3775.2|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|0
1607050540000|2020-12-04 02:55:40|3781.2|3775.2|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|5
1607050550000|2020-12-04 02:55:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607050560000|2020-12-04 02:56:00|3781.7|3775.7|3782.1|3776.1|3782.1|3776.1|3781.7|3775.7|3
1607050570000|2020-12-04 02:56:10|3782.6|3776.6|3783.1|3777.1|3783.1|3777.1|3782.6|3776.6|0
1607050580000|2020-12-04 02:56:20|3783.6|3777.6|3783.6|3777.6|3784|3778|3783.6|3777.6|3
1607050590000|2020-12-04 02:56:30|3783.5|3777.5|3783.1|3777.1|3783.5|3777.5|3783.1|3777.1|0
1607050600000|2020-12-04 02:56:40|3782.6|3776.6|3782.1|3776.1|3783.1|3777.1|3782.1|3776.1|4
1607050620000|2020-12-04 02:57:00|3782.6|3776.6|3782.1|3776.1|3782.6|3776.6|3782.1|3776.1|4
1607050630000|2020-12-04 02:57:10|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|4
1607050650000|2020-12-04 02:57:30|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|2
1607050660000|2020-12-04 02:57:40|3780.3|3774.3|3781.2|3775.2|3781.2|3775.2|3780.2|3774.2|1
1607050670000|2020-12-04 02:57:50|3782.1|3776.1|3781.2|3775.2|3782.1|3776.1|3781.2|3775.2|2
1607050680000|2020-12-04 02:58:00|3781.1|3775.1|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|6
1607050750000|2020-12-04 02:59:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607050760000|2020-12-04 02:59:20|3781.1|3775.1|3780.7|3774.7|3781.1|3775.1|3780.2|3774.2|4
1607050780000|2020-12-04 02:59:40|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607050790000|2020-12-04 02:59:50|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|0
1607050800000|2020-12-04 03:00:00|3781.7|3775.7|3781.7|3775.7|3782.1|3776.1|3781.7|3775.7|5
1607050810000|2020-12-04 03:00:10|3781.6|3775.6|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|3
1607050820000|2020-12-04 03:00:20|3781.6|3775.6|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|0
1607050850000|2020-12-04 03:00:50|3780.2|3774.2|3778.9|3772.9|3780.2|3774.2|3778.9|3772.9|16
1607050860000|2020-12-04 03:01:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|7
1607050880000|2020-12-04 03:01:20|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|3
1607050890000|2020-12-04 03:01:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|2
1607050900000|2020-12-04 03:01:40|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|0
1607050910000|2020-12-04 03:01:50|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|2
1607050920000|2020-12-04 03:02:00|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3778.9|3772.9|3
1607050930000|2020-12-04 03:02:10|3778.9|3772.9|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|2
1607050940000|2020-12-04 03:02:20|3778.8|3772.8|3778.3|3772.3|3778.8|3772.8|3778.3|3772.3|2
1607050950000|2020-12-04 03:02:30|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|6
1607050960000|2020-12-04 03:02:40|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3
1607050970000|2020-12-04 03:02:50|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|0
1607050980000|2020-12-04 03:03:00|3776.2|3770.2|3777.1|3771.1|3777.1|3771.1|3776.2|3770.2|1
1607050990000|2020-12-04 03:03:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|0
1607051000000|2020-12-04 03:03:20|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607051030000|2020-12-04 03:03:50|||||||||1
1607051050000|2020-12-04 03:04:10|3778|3772|3777.1|3771.1|3778|3772|3777.1|3771.1|7
1607051070000|2020-12-04 03:04:30|3778|3772|3777.6|3771.6|3778|3772|3777.6|3771.6|7
1607051080000|2020-12-04 03:04:40|3778|3772|3778.5|3772.5|3778.5|3772.5|3778|3772|1
1607051100000|2020-12-04 03:05:00|3778|3772|3778|3772|3778|3772|3778|3772|0
1607051120000|2020-12-04 03:05:20|3778.5|3772.5|3778|3772|3779|3773|3778|3772|7
1607051130000|2020-12-04 03:05:30|3778.5|3772.5|3778|3772|3779|3773|3778|3772|2
1607051140000|2020-12-04 03:05:40|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607051150000|2020-12-04 03:05:50|3778.1|3772.1|3777.6|3771.6|3778.1|3772.1|3777.6|3771.6|2
1607051160000|2020-12-04 03:06:00|3777.5|3771.5|3777.6|3771.6|3777.6|3771.6|3777.5|3771.5|1
1607051170000|2020-12-04 03:06:10|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607051180000|2020-12-04 03:06:20|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|1
1607051220000|2020-12-04 03:07:00|3776.6|3770.6|3777.1|3771.1|3777.6|3771.6|3776.6|3770.6|1
1607051230000|2020-12-04 03:07:10|||||||||2
1607051240000|2020-12-04 03:07:20|||||||||1
1607051260000|2020-12-04 03:07:40|3777.5|3771.5|3777.6|3771.6|3778|3772|3777.5|3771.5|1
1607051290000|2020-12-04 03:08:10|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607051310000|2020-12-04 03:08:30|3777|3771|3777.1|3771.1|3777.1|3771.1|3776.1|3770.1|6
1607051340000|2020-12-04 03:09:00|3777.6|3771.6|3778.3|3772.3|3778.3|3772.3|3777.6|3771.6|1
1607051350000|2020-12-04 03:09:10|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|4
1607051360000|2020-12-04 03:09:20|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|3778.3|3772.3|0
1607051380000|2020-12-04 03:09:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|1
1607051400000|2020-12-04 03:10:00|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1607051420000|2020-12-04 03:10:20|3777.5|3771.5|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|0
1607051430000|2020-12-04 03:10:30|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|2
1607051460000|2020-12-04 03:11:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607051470000|2020-12-04 03:11:10|3776.1|3770.1|3776.6|3770.6|3776.6|3770.6|3776.1|3770.1|1
1607051520000|2020-12-04 03:12:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607051530000|2020-12-04 03:12:10|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|0
1607051540000|2020-12-04 03:12:20|3777.1|3771.1|3776.6|3770.6|3777.1|3771.1|3776.1|3770.1|1
1607051550000|2020-12-04 03:12:30|3777.1|3771.1|3776.1|3770.1|3777.1|3771.1|3776.1|3770.1|0
1607051560000|2020-12-04 03:12:40|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|4
1607051570000|2020-12-04 03:12:50|3776.6|3770.6|3776.6|3770.6|3777.1|3771.1|3776.6|3770.6|2
1607051580000|2020-12-04 03:13:00|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607051590000|2020-12-04 03:13:10|||||||||1
1607051610000|2020-12-04 03:13:30|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1607051630000|2020-12-04 03:13:50|3776.2|3770.2|3777.3|3771.3|3777.3|3771.3|3776.2|3770.2|1
1607051670000|2020-12-04 03:14:30|||||||||4
1607051680000|2020-12-04 03:14:40|||||||||2
1607051710000|2020-12-04 03:15:10|||||||||2
1607051740000|2020-12-04 03:15:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|4
1607051760000|2020-12-04 03:16:00|3777.4|3771.4|3777.3|3771.3|3777.4|3771.4|3777.3|3771.3|0
1607051770000|2020-12-04 03:16:10|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|1
1607051790000|2020-12-04 03:16:30|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3
1607051800000|2020-12-04 03:16:40|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|3776.6|3770.6|0
1607051840000|2020-12-04 03:17:20|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607051870000|2020-12-04 03:17:50|3777.6|3771.6|3777.1|3771.1|3777.6|3771.6|3777.1|3771.1|1
1607051890000|2020-12-04 03:18:10|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|2
1607051910000|2020-12-04 03:18:30|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607051920000|2020-12-04 03:18:40|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3
1607051930000|2020-12-04 03:18:50|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607051940000|2020-12-04 03:19:00|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|0
1607051970000|2020-12-04 03:19:30|3777.5|3771.5|3777.6|3771.6|3777.6|3771.6|3777.5|3771.5|0
1607051980000|2020-12-04 03:19:40|3777.1|3771.1|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|1
1607052000000|2020-12-04 03:20:00|3778|3772|3779|3773|3779|3773|3778|3772|4
1607052020000|2020-12-04 03:20:20|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607052030000|2020-12-04 03:20:30|3778.1|3772.1|3778|3772|3778.1|3772.1|3778|3772|0
1607052050000|2020-12-04 03:20:50|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|1
1607052060000|2020-12-04 03:21:00|3777.1|3771.1|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|3
1607052080000|2020-12-04 03:21:20|3778|3772|3778|3772|3778.5|3772.5|3778|3772|0
1607052090000|2020-12-04 03:21:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778|3772|0
1607052100000|2020-12-04 03:21:40|3778.1|3772.1|3778|3772|3778.1|3772.1|3778|3772|0
1607052130000|2020-12-04 03:22:10|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|0
1607052140000|2020-12-04 03:22:20|||||||||1
1607052170000|2020-12-04 03:22:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607052190000|2020-12-04 03:23:10|3778|3772|3779|3773|3779|3773|3778|3772|1
1607052210000|2020-12-04 03:23:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607052220000|2020-12-04 03:23:40|3779|3773|3778.5|3772.5|3779|3773|3778.5|3772.5|0
1607052230000|2020-12-04 03:23:50|3778|3772|3779.5|3773.5|3779.5|3773.5|3778|3772|1
1607052270000|2020-12-04 03:24:30|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|0
1607052280000|2020-12-04 03:24:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|2
1607052290000|2020-12-04 03:24:50|3779.4|3773.4|3779|3773|3779.4|3773.4|3779|3773|0
1607052310000|2020-12-04 03:25:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607052330000|2020-12-04 03:25:30|3778.1|3772.1|3778.5|3772.5|3778.5|3772.5|3778.1|3772.1|0
1607052340000|2020-12-04 03:25:40|3778|3772|3778|3772|3778|3772|3778|3772|0
1607052350000|2020-12-04 03:25:50|3777.6|3771.6|3778|3772|3778|3772|3777.6|3771.6|0
1607052400000|2020-12-04 03:26:40|3778.1|3772.1|3779|3773|3779|3773|3778.1|3772.1|3
1607052410000|2020-12-04 03:26:50|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607052440000|2020-12-04 03:27:20|3779|3773|3778|3772|3779|3773|3778|3772|1
1607052450000|2020-12-04 03:27:30|3778.1|3772.1|3778.5|3772.5|3779|3773|3778.1|3772.1|2
1607052480000|2020-12-04 03:28:00|3778|3772|3777.6|3771.6|3778|3772|3777.6|3771.6|0
1607052500000|2020-12-04 03:28:20|3778|3772|3778|3772|3778|3772|3778|3772|0
1607052510000|2020-12-04 03:28:30|3778.5|3772.5|3778|3772|3778.5|3772.5|3778|3772|0
1607052520000|2020-12-04 03:28:40|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|3777.6|3771.6|0
1607052560000|2020-12-04 03:29:20|3777.5|3771.5|3777.1|3771.1|3777.5|3771.5|3777.1|3771.1|9
1607052590000|2020-12-04 03:29:50|3776.6|3770.6|3777.6|3771.6|3777.6|3771.6|3776.6|3770.6|3
1607052600000|2020-12-04 03:30:00|3777.5|3771.5|3777.6|3771.6|3777.6|3771.6|3777.1|3771.1|1
1607052610000|2020-12-04 03:30:10|3778|3772|3778|3772|3778|3772|3778|3772|0
1607052650000|2020-12-04 03:30:50|||||||||3
1607052730000|2020-12-04 03:32:10|3778.4|3772.4|3778.5|3772.5|3778.5|3772.5|3778.4|3772.4|4
1607052750000|2020-12-04 03:32:30|3778.9|3772.9|3778|3772|3778.9|3772.9|3778|3772|1
1607052760000|2020-12-04 03:32:40|3778.1|3772.1|3778.5|3772.5|3778.5|3772.5|3778.1|3772.1|1
1607052770000|2020-12-04 03:32:50|3778.1|3772.1|3778|3772|3778.1|3772.1|3778|3772|0
1607052780000|2020-12-04 03:33:00|3778.1|3772.1|3778.9|3772.9|3778.9|3772.9|3778.1|3772.1|1
1607052790000|2020-12-04 03:33:10|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607052810000|2020-12-04 03:33:30|3778.1|3772.1|3778|3772|3778.1|3772.1|3778|3772|0
1607052830000|2020-12-04 03:33:50|3777.9|3771.9|3778|3772|3778|3772|3777.9|3771.9|3
1607052840000|2020-12-04 03:34:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607052860000|2020-12-04 03:34:20|3778.4|3772.4|3778.1|3772.1|3778.4|3772.4|3778|3772|0
1607052870000|2020-12-04 03:34:30|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607052880000|2020-12-04 03:34:40|3778.1|3772.1|3778|3772|3778.1|3772.1|3778|3772|0
1607052940000|2020-12-04 03:35:40|||||||||1
1607052950000|2020-12-04 03:35:50|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1607052960000|2020-12-04 03:36:00|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|1
1607052980000|2020-12-04 03:36:20|3778|3772|3778|3772|3778|3772|3778|3772|0
1607052990000|2020-12-04 03:36:30|3778.4|3772.4|3778.5|3772.5|3778.5|3772.5|3778.4|3772.4|0
1607053010000|2020-12-04 03:36:50|3778.4|3772.4|3778|3772|3778.4|3772.4|3778|3772|0
1607053030000|2020-12-04 03:37:10|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|3777.5|3771.5|0
1607053230000|2020-12-04 03:40:30|3777|3771|3777.5|3771.5|3777.5|3771.5|3776.5|3770.5|3
1607053330000|2020-12-04 03:42:10|3778|3772|3778|3772|3778|3772|3778|3772|2
1607053340000|2020-12-04 03:42:20|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607053480000|2020-12-04 03:44:40|3778|3772|3778|3772|3778|3772|3778|3772|0
1607053500000|2020-12-04 03:45:00|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|0
1607053510000|2020-12-04 03:45:10|3777.5|3771.5|3778|3772|3778|3772|3777.5|3771.5|0
1607053520000|2020-12-04 03:45:20|3778.4|3772.4|3778.5|3772.5|3778.5|3772.5|3778.4|3772.4|0
1607053560000|2020-12-04 03:46:00|3778|3772|3778|3772|3778|3772|3778|3772|2
1607053580000|2020-12-04 03:46:20|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|3778.5|3772.5|0
1607053600000|2020-12-04 03:46:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|6
1607053640000|2020-12-04 03:47:20|3779|3773|3779|3773|3779|3773|3779|3773|0
1607053660000|2020-12-04 03:47:40|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|3779.5|3773.5|0
1607053670000|2020-12-04 03:47:50|3780|3774|3780|3774|3780|3774|3780|3774|2
1607053680000|2020-12-04 03:48:00|3779|3773|3779|3773|3779|3773|3779|3773|5
1607053710000|2020-12-04 03:48:30|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|3778.9|3772.9|0
1607053930000|2020-12-04 03:52:10|3778.5|3772.5|3778.4|3772.4|3778.5|3772.5|3778.4|3772.4|0
1607053970000|2020-12-04 03:52:50|3778.5|3772.5|3778.9|3772.9|3778.9|3772.9|3778.5|3772.5|0
1607053990000|2020-12-04 03:53:10|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|3779.4|3773.4|0
1607054040000|2020-12-04 03:54:00|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|3779.9|3773.9|1
1607054100000|2020-12-04 03:55:00|3780|3774|3780.4|3774.4|3780.4|3774.4|3780|3774|0
1607054110000|2020-12-04 03:55:10|3780.9|3774.9|3780.9|3774.9|3780.9|3774.9|3780.5|3774.5|0
1607054120000|2020-12-04 03:55:20|3780.4|3774.4|3780.4|3774.4|3780.9|3774.9|3780.4|3774.4|0
1607054140000|2020-12-04 03:55:40|||||||||1
1607054190000|2020-12-04 03:56:30|||||||||1
1607054230000|2020-12-04 03:57:10|3780.5|3774.5|3780.9|3774.9|3780.9|3774.9|3780.5|3774.5|3
1607054270000|2020-12-04 03:57:50|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|0
1607054280000|2020-12-04 03:58:00|3780.9|3774.9|3780.9|3774.9|3781.4|3775.4|3780.9|3774.9|3
1607054290000|2020-12-04 03:58:10|3781|3775|3781.4|3775.4|3781.4|3775.4|3781|3775|1
1607054300000|2020-12-04 03:58:20|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|0
1607054310000|2020-12-04 03:58:30|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|0
1607054320000|2020-12-04 03:58:40|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|3781.5|3775.5|0
1607054330000|2020-12-04 03:58:50|3781.4|3775.4|3781.5|3775.5|3781.5|3775.5|3781.4|3775.4|0
1607054370000|2020-12-04 03:59:30|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|0
1607054380000|2020-12-04 03:59:40|3781.9|3775.9|3781.9|3775.9|3782.4|3776.4|3781.9|3775.9|3
1607054410000|2020-12-04 04:00:10|||||||||1
1607054420000|2020-12-04 04:00:20|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|3781.4|3775.4|0
1607054440000|2020-12-04 04:00:40|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|3781.9|3775.9|1
1607054460000|2020-12-04 04:01:00|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3781.9|3775.9|0
1607054480000|2020-12-04 04:01:20|3782.5|3776.5|3782.9|3776.9|3782.9|3776.9|3782.5|3776.5|2
1607054510000|2020-12-04 04:01:50|3783|3777|3782.9|3776.9|3783|3777|3782.9|3776.9|0
1607054530000|2020-12-04 04:02:10|3782.5|3776.5|3782.4|3776.4|3782.5|3776.5|3782.4|3776.4|0
1607054550000|2020-12-04 04:02:30|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|3782.5|3776.5|2
1607054580000|2020-12-04 04:03:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|0
1607054590000|2020-12-04 04:03:10|3782.5|3776.5|3782.9|3776.9|3782.9|3776.9|3782.5|3776.5|0
1607054600000|2020-12-04 04:03:20|3783|3777|3783.4|3777.4|3783.4|3777.4|3783|3777|0
1607054610000|2020-12-04 04:03:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|2
1607054620000|2020-12-04 04:03:40|3782.5|3776.5|3782.9|3776.9|3782.9|3776.9|3782.5|3776.5|3
1607054640000|2020-12-04 04:04:00|3782.5|3776.5|3782.4|3776.4|3782.5|3776.5|3782.4|3776.4|0
1607054650000|2020-12-04 04:04:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|0
1607054700000|2020-12-04 04:05:00|3783.4|3777.4|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|3
1607054710000|2020-12-04 04:05:10|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|2
1607054730000|2020-12-04 04:05:30|3782.4|3776.4|3782.9|3776.9|3782.9|3776.9|3782.4|3776.4|1
1607054740000|2020-12-04 04:05:40|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|0
1607054780000|2020-12-04 04:06:20|||||||||1
1607054790000|2020-12-04 04:06:30|||||||||2
1607054820000|2020-12-04 04:07:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|2
1607054830000|2020-12-04 04:07:10|3783.4|3777.4|3782.4|3776.4|3783.4|3777.4|3782.4|3776.4|6
1607054880000|2020-12-04 04:08:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1607054910000|2020-12-04 04:08:30|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|3782.4|3776.4|0
1607054990000|2020-12-04 04:09:50|||||||||1
1607055000000|2020-12-04 04:10:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|1
1607055040000|2020-12-04 04:10:40|3783|3777|3782.9|3776.9|3783|3777|3782.4|3776.4|4
1607055050000|2020-12-04 04:10:50|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1607055060000|2020-12-04 04:11:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|2
1607055130000|2020-12-04 04:12:10|3783|3777|3783.4|3777.4|3783.4|3777.4|3783|3777|0
1607055140000|2020-12-04 04:12:20|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3
1607055150000|2020-12-04 04:12:30|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|0
1607055170000|2020-12-04 04:12:50|3784|3778|3784.4|3778.4|3784.4|3778.4|3784|3778|0
1607055180000|2020-12-04 04:13:00|3783.4|3777.4|3783.9|3777.9|3784|3778|3783.4|3777.4|4
1607055210000|2020-12-04 04:13:30|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|5
1607055240000|2020-12-04 04:14:00|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|0
1607055250000|2020-12-04 04:14:10|3783.5|3777.5|3783.9|3777.9|3783.9|3777.9|3783.5|3777.5|0
1607055280000|2020-12-04 04:14:40|3784|3778|3783.9|3777.9|3784|3778|3783.9|3777.9|1
1607055310000|2020-12-04 04:15:10|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1607055360000|2020-12-04 04:16:00|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|3782.9|3776.9|2
1607055370000|2020-12-04 04:16:10|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|1
1607055410000|2020-12-04 04:16:50|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1607055420000|2020-12-04 04:17:00|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|1
1607055430000|2020-12-04 04:17:10|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|0
1607055450000|2020-12-04 04:17:30|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1607055460000|2020-12-04 04:17:40|3783.5|3777.5|3783.9|3777.9|3783.9|3777.9|3783.5|3777.5|1
1607055470000|2020-12-04 04:17:50|3783.4|3777.4|3783.9|3777.9|3783.9|3777.9|3783.4|3777.4|0
1607055480000|2020-12-04 04:18:00|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|10
1607055500000|2020-12-04 04:18:20|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|7
1607055510000|2020-12-04 04:18:30|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|4
1607055530000|2020-12-04 04:18:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|11
1607055550000|2020-12-04 04:19:10|3785.4|3779.4|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|2
1607055560000|2020-12-04 04:19:20|3785.5|3779.5|3785.4|3779.4|3785.5|3779.5|3785.4|3779.4|0
1607055580000|2020-12-04 04:19:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|2
1607055610000|2020-12-04 04:20:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1607055660000|2020-12-04 04:21:00|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1607055670000|2020-12-04 04:21:10|3784.5|3778.5|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|6
1607055680000|2020-12-04 04:21:20|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|0
1607055710000|2020-12-04 04:21:50|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|2
1607055740000|2020-12-04 04:22:20|3785|3779|3785.4|3779.4|3785.4|3779.4|3785|3779|0
1607055750000|2020-12-04 04:22:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|6
1607055780000|2020-12-04 04:23:00|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|1
1607055790000|2020-12-04 04:23:10|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|0
1607055810000|2020-12-04 04:23:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|5
1607055830000|2020-12-04 04:23:50|3786.5|3780.5|3787.4|3781.4|3787.4|3781.4|3786.5|3780.5|2
1607055860000|2020-12-04 04:24:20|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|16
1607055880000|2020-12-04 04:24:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607055890000|2020-12-04 04:24:50|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|7
1607055910000|2020-12-04 04:25:10|3788|3782|3788.4|3782.4|3788.4|3782.4|3788|3782|0
1607055920000|2020-12-04 04:25:20|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|2
1607055940000|2020-12-04 04:25:40|3788.4|3782.4|3786.4|3780.4|3788.4|3782.4|3786.4|3780.4|2
1607055960000|2020-12-04 04:26:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607056010000|2020-12-04 04:26:50|3786.5|3780.5|3786.4|3780.4|3786.5|3780.5|3786.4|3780.4|1
1607056020000|2020-12-04 04:27:00|3786.5|3780.5|3786.9|3780.9|3786.9|3780.9|3786.5|3780.5|1
1607056030000|2020-12-04 04:27:10|3786.4|3780.4|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|4
1607056050000|2020-12-04 04:27:30|3786.9|3780.9|3786.4|3780.4|3787.4|3781.4|3786.4|3780.4|2
1607056060000|2020-12-04 04:27:40|3786.5|3780.5|3788.4|3782.4|3788.4|3782.4|3786.5|3780.5|13
1607056070000|2020-12-04 04:27:50|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|5
1607056080000|2020-12-04 04:28:00|||||||||2
1607056090000|2020-12-04 04:28:10|3789.4|3783.4|3789.9|3783.9|3790|3784|3789.4|3783.4|12
1607056100000|2020-12-04 04:28:20|3789.5|3783.5|3789.4|3783.4|3789.5|3783.5|3789.4|3783.4|0
1607056110000|2020-12-04 04:28:30|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1607056120000|2020-12-04 04:28:40|3790|3784|3789.9|3783.9|3790|3784|3789.9|3783.9|0
1607056130000|2020-12-04 04:28:50|3790|3784|3790.4|3784.4|3790.4|3784.4|3790|3784|0
1607056140000|2020-12-04 04:29:00|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|2
1607056160000|2020-12-04 04:29:20|||||||||1
1607056190000|2020-12-04 04:29:50|||||||||1
1607056210000|2020-12-04 04:30:10|||||||||2
1607056280000|2020-12-04 04:31:20|||||||||1
1607056290000|2020-12-04 04:31:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|11
1607056300000|2020-12-04 04:31:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1607056310000|2020-12-04 04:31:50|3788.5|3782.5|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|1
1607056320000|2020-12-04 04:32:00|||||||||1
1607056330000|2020-12-04 04:32:10|3788.5|3782.5|3788.4|3782.4|3788.5|3782.5|3788.4|3782.4|17
1607056350000|2020-12-04 04:32:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1607056360000|2020-12-04 04:32:40|3788|3782|3788.4|3782.4|3788.4|3782.4|3788|3782|0
1607056370000|2020-12-04 04:32:50|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|1
1607056380000|2020-12-04 04:33:00|3788|3782|3787.9|3781.9|3788|3782|3787.9|3781.9|0
1607056450000|2020-12-04 04:34:10|3787.5|3781.5|3787.4|3781.4|3787.5|3781.5|3787.4|3781.4|0
1607056500000|2020-12-04 04:35:00|3786.9|3780.9|3786.9|3780.9|3787.4|3781.4|3786.9|3780.9|3
1607056510000|2020-12-04 04:35:10|3787|3781|3787.4|3781.4|3787.4|3781.4|3787|3781|0
1607056520000|2020-12-04 04:35:20|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|3
1607056570000|2020-12-04 04:36:10|3787.3|3781.3|3786.9|3780.9|3787.3|3781.3|3786.9|3780.9|1
1607056580000|2020-12-04 04:36:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607056600000|2020-12-04 04:36:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|2
1607056610000|2020-12-04 04:36:50|3786.5|3780.5|3786.4|3780.4|3786.5|3780.5|3786.4|3780.4|0
1607056620000|2020-12-04 04:37:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|2
1607056640000|2020-12-04 04:37:20|3786.5|3780.5|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|3
1607056680000|2020-12-04 04:38:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|2
1607056700000|2020-12-04 04:38:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607056710000|2020-12-04 04:38:30|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1607056790000|2020-12-04 04:39:50|3786.5|3780.5|3785.4|3779.4|3786.5|3780.5|3785.4|3779.4|6
1607056810000|2020-12-04 04:40:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607056860000|2020-12-04 04:41:00|3786|3780|3786.4|3780.4|3786.4|3780.4|3786|3780|0
1607056890000|2020-12-04 04:41:30|||||||||1
1607056910000|2020-12-04 04:41:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607056950000|2020-12-04 04:42:30|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607056960000|2020-12-04 04:42:40|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607057010000|2020-12-04 04:43:30|||||||||1
1607057030000|2020-12-04 04:43:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607057250000|2020-12-04 04:47:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|9
1607057270000|2020-12-04 04:47:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1607057320000|2020-12-04 04:48:40|3785.9|3779.9|3785.4|3779.4|3785.9|3779.9|3785.4|3779.4|0
1607057330000|2020-12-04 04:48:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1607057340000|2020-12-04 04:49:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1607057370000|2020-12-04 04:49:30|3785.5|3779.5|3786.9|3780.9|3786.9|3780.9|3785.5|3779.5|3
1607057430000|2020-12-04 04:50:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607057470000|2020-12-04 04:51:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1607057560000|2020-12-04 04:52:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607057640000|2020-12-04 04:54:00|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|10
1607057660000|2020-12-04 04:54:20|3788|3782|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|1
1607057670000|2020-12-04 04:54:30|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|0
1607057680000|2020-12-04 04:54:40|3787.5|3781.5|3786.9|3780.9|3787.5|3781.5|3786.9|3780.9|0
1607057730000|2020-12-04 04:55:30|||||||||1
1607057820000|2020-12-04 04:57:00|3787|3781|3787.9|3781.9|3787.9|3781.9|3787|3781|2
1607057880000|2020-12-04 04:58:00|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|2
1607057890000|2020-12-04 04:58:10|3787.5|3781.5|3787.4|3781.4|3787.5|3781.5|3787.4|3781.4|0
1607057910000|2020-12-04 04:58:30|3787.8|3781.8|3787.9|3781.9|3787.9|3781.9|3787.8|3781.8|0
1607057990000|2020-12-04 04:59:50|3787.8|3781.8|3787.4|3781.4|3787.8|3781.8|3787.4|3781.4|0
1607058000000|2020-12-04 05:00:00|3787.5|3781.5|3787.9|3781.9|3788.3|3782.3|3787.5|3781.5|2
1607058030000|2020-12-04 05:00:30|3787.8|3781.8|3787.4|3781.4|3787.8|3781.8|3787.4|3781.4|0
1607058040000|2020-12-04 05:00:40|||||||||3
1607058060000|2020-12-04 05:01:00|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1607058100000|2020-12-04 05:01:40|3788|3782|3788.4|3782.4|3788.4|3782.4|3788|3782|0
1607058130000|2020-12-04 05:02:10|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|2
1607058140000|2020-12-04 05:02:20|||||||||3
1607058290000|2020-12-04 05:04:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|9
1607058350000|2020-12-04 05:05:50|3785.4|3779.4|3785.9|3779.9|3786.4|3780.4|3785.4|3779.4|3
1607058360000|2020-12-04 05:06:00|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|0
1607058370000|2020-12-04 05:06:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607058380000|2020-12-04 05:06:20|3786.3|3780.3|3785.9|3779.9|3786.3|3780.3|3785.9|3779.9|0
1607058400000|2020-12-04 05:06:40|3785.8|3779.8|3785.4|3779.4|3785.8|3779.8|3785.4|3779.4|0
1607058460000|2020-12-04 05:07:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1607058510000|2020-12-04 05:08:30|3785.4|3779.4|3785.4|3779.4|3785.9|3779.9|3785.4|3779.4|2
1607058520000|2020-12-04 05:08:40|||||||||1
1607058580000|2020-12-04 05:09:40|||||||||2
1607058590000|2020-12-04 05:09:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|5
1607058620000|2020-12-04 05:10:20|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|3
1607058650000|2020-12-04 05:10:50|3787.3|3781.3|3786.9|3780.9|3787.3|3781.3|3786.9|3780.9|1
1607058660000|2020-12-04 05:11:00|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607058670000|2020-12-04 05:11:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|2
1607058700000|2020-12-04 05:11:40|3787.3|3781.3|3786.9|3780.9|3787.3|3781.3|3786.9|3780.9|0
1607058720000|2020-12-04 05:12:00|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|2
1607058730000|2020-12-04 05:12:10|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607058840000|2020-12-04 05:14:00|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607058860000|2020-12-04 05:14:20|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|2
1607058870000|2020-12-04 05:14:30|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|0
1607058890000|2020-12-04 05:14:50|3789.4|3783.4|3788.9|3782.9|3789.4|3783.4|3788.9|3782.9|2
1607058930000|2020-12-04 05:15:30|3789.3|3783.3|3789.4|3783.4|3789.4|3783.4|3789.3|3783.3|0
1607058940000|2020-12-04 05:15:40|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|4
1607058960000|2020-12-04 05:16:00|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|1
1607058980000|2020-12-04 05:16:20|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|2
1607059000000|2020-12-04 05:16:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1607059010000|2020-12-04 05:16:50|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|2
1607059130000|2020-12-04 05:18:50|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|0
1607059180000|2020-12-04 05:19:40|||||||||1
1607059230000|2020-12-04 05:20:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3
1607059250000|2020-12-04 05:20:50|3789.3|3783.3|3788.9|3782.9|3789.3|3783.3|3788.9|3782.9|2
1607059270000|2020-12-04 05:21:10|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|0
1607059320000|2020-12-04 05:22:00|3788.9|3782.9|3788.9|3782.9|3789.3|3783.3|3788.9|3782.9|2
1607059330000|2020-12-04 05:22:10|||||||||2
1607059400000|2020-12-04 05:23:20|3788.8|3782.8|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|0
1607059420000|2020-12-04 05:23:40|||||||||2
1607059450000|2020-12-04 05:24:10|3789.3|3783.3|3788.9|3782.9|3789.3|3783.3|3788.9|3782.9|2
1607059480000|2020-12-04 05:24:40|||||||||2
1607059490000|2020-12-04 05:24:50|||||||||1
1607059520000|2020-12-04 05:25:20|3788.8|3782.8|3788.4|3782.4|3788.8|3782.8|3788.4|3782.4|0
1607059530000|2020-12-04 05:25:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|0
1607059550000|2020-12-04 05:25:50|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|0
1607059560000|2020-12-04 05:26:00|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1607059570000|2020-12-04 05:26:10|3789.3|3783.3|3789.4|3783.4|3789.4|3783.4|3789.3|3783.3|0
1607059640000|2020-12-04 05:27:20|3789.5|3783.5|3789.4|3783.4|3789.5|3783.5|3788.9|3782.9|13
1607059710000|2020-12-04 05:28:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|2
1607059720000|2020-12-04 05:28:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1607059760000|2020-12-04 05:29:20|3788.8|3782.8|3788.9|3782.9|3788.9|3782.9|3788.8|3782.8|1
1607059790000|2020-12-04 05:29:50|3789.3|3783.3|3788.9|3782.9|3789.4|3783.4|3788.9|3782.9|0
1607059800000|2020-12-04 05:30:00|3788.4|3782.4|3790.4|3784.4|3791.4|3785.4|3788.4|3782.4|8
1607059810000|2020-12-04 05:30:10|3790.8|3784.8|3790.9|3784.9|3791.4|3785.4|3790.8|3784.8|7
1607059820000|2020-12-04 05:30:20|3791.3|3785.3|3790.9|3784.9|3791.4|3785.4|3789.9|3783.9|16
1607059830000|2020-12-04 05:30:30|||||||||2
1607059840000|2020-12-04 05:30:40|3790.8|3784.8|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|2
1607059850000|2020-12-04 05:30:50|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|1
1607059860000|2020-12-04 05:31:00|3790.9|3784.9|3789.9|3783.9|3790.9|3784.9|3789.9|3783.9|4
1607059870000|2020-12-04 05:31:10|3789.8|3783.8|3788.9|3782.9|3789.8|3783.8|3788.9|3782.9|1
1607059880000|2020-12-04 05:31:20|3788.4|3782.4|3789.4|3783.4|3789.9|3783.9|3788.4|3782.4|5
1607059890000|2020-12-04 05:31:30|3788.9|3782.9|3787.4|3781.4|3788.9|3782.9|3787.4|3781.4|7
1607059900000|2020-12-04 05:31:40|3788.3|3782.3|3787.3|3781.3|3788.4|3782.4|3787.3|3781.3|10
1607059910000|2020-12-04 05:31:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1607059930000|2020-12-04 05:32:10|3787.3|3781.3|3788.4|3782.4|3788.4|3782.4|3787.3|3781.3|12
1607059940000|2020-12-04 05:32:20|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|0
1607059960000|2020-12-04 05:32:40|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1607059970000|2020-12-04 05:32:50|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|0
1607059980000|2020-12-04 05:33:00|3788.3|3782.3|3787.4|3781.4|3788.3|3782.3|3787.4|3781.4|0
1607060010000|2020-12-04 05:33:30|3787.8|3781.8|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|0
1607060020000|2020-12-04 05:33:40|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|1
1607060030000|2020-12-04 05:33:50|3788.8|3782.8|3789.4|3783.4|3789.4|3783.4|3788.8|3782.8|0
1607060040000|2020-12-04 05:34:00|3788.9|3782.9|3788.9|3782.9|3789.4|3783.4|3788.9|3782.9|8
1607060050000|2020-12-04 05:34:10|||||||||2
1607060060000|2020-12-04 05:34:20|3788.8|3782.8|3788.4|3782.4|3788.8|3782.8|3788.4|3782.4|0
1607060070000|2020-12-04 05:34:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|1
1607060100000|2020-12-04 05:35:00|3788.8|3782.8|3788.9|3782.9|3788.9|3782.9|3788.8|3782.8|1
1607060110000|2020-12-04 05:35:10|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607060120000|2020-12-04 05:35:20|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1607060130000|2020-12-04 05:35:30|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|0
1607060140000|2020-12-04 05:35:40|3788.3|3782.3|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|0
1607060150000|2020-12-04 05:35:50|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607060170000|2020-12-04 05:36:10|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|0
1607060230000|2020-12-04 05:37:10|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1607060240000|2020-12-04 05:37:20|3787.4|3781.4|3787.9|3781.9|3788.4|3782.4|3787.4|3781.4|3
1607060280000|2020-12-04 05:38:00|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|1
1607060290000|2020-12-04 05:38:10|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|4
1607060300000|2020-12-04 05:38:20|3788.3|3782.3|3787.9|3781.9|3788.3|3782.3|3787.9|3781.9|1
1607060310000|2020-12-04 05:38:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607060330000|2020-12-04 05:38:50|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.9|3780.9|1
1607060340000|2020-12-04 05:39:00|3787.9|3781.9|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|1
1607060350000|2020-12-04 05:39:10|3787.3|3781.3|3786.4|3780.4|3787.3|3781.3|3786.4|3780.4|4
1607060360000|2020-12-04 05:39:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607060380000|2020-12-04 05:39:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607060390000|2020-12-04 05:39:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607060430000|2020-12-04 05:40:30|3787.3|3781.3|3787.9|3781.9|3787.9|3781.9|3787.3|3781.3|0
1607060440000|2020-12-04 05:40:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607060450000|2020-12-04 05:40:50|3787.4|3781.4|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|2
1607060470000|2020-12-04 05:41:10|3788.3|3782.3|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|1
1607060480000|2020-12-04 05:41:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607060500000|2020-12-04 05:41:40|3787.3|3781.3|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|2
1607060520000|2020-12-04 05:42:00|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3
1607060530000|2020-12-04 05:42:10|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|0
1607060570000|2020-12-04 05:42:50|3788.3|3782.3|3787.4|3781.4|3788.3|3782.3|3787.4|3781.4|0
1607060580000|2020-12-04 05:43:00|3787.8|3781.8|3788.4|3782.4|3788.4|3782.4|3787.8|3781.8|1
1607060590000|2020-12-04 05:43:10|3787.5|3781.5|3787.4|3781.4|3787.5|3781.5|3787.4|3781.4|2
1607060600000|2020-12-04 05:43:20|3787.8|3781.8|3787.9|3781.9|3787.9|3781.9|3787.8|3781.8|0
1607060610000|2020-12-04 05:43:30|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|1
1607060640000|2020-12-04 05:44:00|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|1
1607060660000|2020-12-04 05:44:20|3789.3|3783.3|3788.4|3782.4|3789.3|3783.3|3788.4|3782.4|0
1607060680000|2020-12-04 05:44:40|||||||||1
1607060700000|2020-12-04 05:45:00|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|2
1607060720000|2020-12-04 05:45:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607060750000|2020-12-04 05:45:50|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1607060790000|2020-12-04 05:46:30|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607060820000|2020-12-04 05:47:00|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|2
1607060830000|2020-12-04 05:47:10|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786.4|3780.4|2
1607060970000|2020-12-04 05:49:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607060980000|2020-12-04 05:49:40|3786.3|3780.3|3786.4|3780.4|3786.4|3780.4|3786.3|3780.3|0
1607061000000|2020-12-04 05:50:00|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607061010000|2020-12-04 05:50:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|1
1607061030000|2020-12-04 05:50:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607061050000|2020-12-04 05:50:50|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1607061070000|2020-12-04 05:51:10|3785.8|3779.8|3785.9|3779.9|3785.9|3779.9|3785.8|3779.8|0
1607061090000|2020-12-04 05:51:30|3786.3|3780.3|3786.4|3780.4|3786.4|3780.4|3786.3|3780.3|0
1607061100000|2020-12-04 05:51:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1607061110000|2020-12-04 05:51:50|3786.3|3780.3|3786.4|3780.4|3786.4|3780.4|3786.3|3780.3|0
1607061120000|2020-12-04 05:52:00|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607061150000|2020-12-04 05:52:30|3785.8|3779.8|3785.9|3779.9|3785.9|3779.9|3785.4|3779.4|0
1607061180000|2020-12-04 05:53:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1607061190000|2020-12-04 05:53:10|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607061200000|2020-12-04 05:53:20|3786.3|3780.3|3785.9|3779.9|3786.3|3780.3|3785.4|3779.4|2
1607061240000|2020-12-04 05:54:00|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607061270000|2020-12-04 05:54:30|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607061280000|2020-12-04 05:54:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607061310000|2020-12-04 05:55:10|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607061320000|2020-12-04 05:55:20|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|1
1607061330000|2020-12-04 05:55:30|3786.8|3780.8|3786.4|3780.4|3786.8|3780.8|3786.4|3780.4|0
1607061360000|2020-12-04 05:56:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607061370000|2020-12-04 05:56:10|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607061380000|2020-12-04 05:56:20|3786.8|3780.8|3786.9|3780.9|3786.9|3780.9|3786.8|3780.8|0
1607061410000|2020-12-04 05:56:50|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607061430000|2020-12-04 05:57:10|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|2
1607061440000|2020-12-04 05:57:20|3788.3|3782.3|3788.4|3782.4|3788.4|3782.4|3788.3|3782.3|0
1607061450000|2020-12-04 05:57:30|3788.3|3782.3|3787.4|3781.4|3788.3|3782.3|3787.4|3781.4|2
1607061460000|2020-12-04 05:57:40|3787.8|3781.8|3787.9|3781.9|3787.9|3781.9|3787.8|3781.8|0
1607061470000|2020-12-04 05:57:50|3788.3|3782.3|3786.9|3780.9|3788.4|3782.4|3786.9|3780.9|1
1607061480000|2020-12-04 05:58:00|3787.4|3781.4|3786.9|3780.9|3787.4|3781.4|3786.9|3780.9|0
1607061500000|2020-12-04 05:58:20|3787.3|3781.3|3787.4|3781.4|3787.4|3781.4|3787.3|3781.3|0
1607061510000|2020-12-04 05:58:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1607061520000|2020-12-04 05:58:40|3787.8|3781.8|3787.4|3781.4|3787.8|3781.8|3787.4|3781.4|0
1607061540000|2020-12-04 05:59:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|0
1607061560000|2020-12-04 05:59:20|3786.8|3780.8|3786.4|3780.4|3786.8|3780.8|3786.4|3780.4|0
1607061580000|2020-12-04 05:59:40|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|1
1607061600000|2020-12-04 06:00:00|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|3785.4|3779.4|0
1607061610000|2020-12-04 06:00:10|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|4
1607061620000|2020-12-04 06:00:20|3784.4|3778.4|3783.4|3777.4|3784.4|3778.4|3783.4|3777.4|4
1607061630000|2020-12-04 06:00:30|3782.5|3776.5|3783.4|3777.4|3783.4|3777.4|3782.4|3776.4|63
1607061640000|2020-12-04 06:00:40|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|12
1607061660000|2020-12-04 06:01:00|3783.4|3777.4|3782.9|3776.9|3783.4|3777.4|3782.9|3776.9|1
1607061670000|2020-12-04 06:01:10|3783.3|3777.3|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|0
1607061680000|2020-12-04 06:01:20|3783.9|3777.9|3784.4|3778.4|3784.4|3778.4|3783.9|3777.9|0
1607061690000|2020-12-04 06:01:30|3784.3|3778.3|3783.9|3777.9|3784.3|3778.3|3783.9|3777.9|0
1607061700000|2020-12-04 06:01:40|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3782.9|3776.9|1
1607061720000|2020-12-04 06:02:00|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|0
1607061730000|2020-12-04 06:02:10|3784.3|3778.3|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|0
1607061750000|2020-12-04 06:02:30|3784.4|3778.4|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|0
1607061760000|2020-12-04 06:02:40|3784.3|3778.3|3784.4|3778.4|3784.4|3778.4|3784.3|3778.3|0
1607061770000|2020-12-04 06:02:50|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|0
1607061780000|2020-12-04 06:03:00|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|3783.4|3777.4|0
1607061790000|2020-12-04 06:03:10|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|3783.9|3777.9|1
1607061800000|2020-12-04 06:03:20|3784.3|3778.3|3783.9|3777.9|3784.4|3778.4|3783.9|3777.9|0
1607061810000|2020-12-04 06:03:30|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|1
1607061820000|2020-12-04 06:03:40|3784.9|3778.9|3785.4|3779.4|3785.4|3779.4|3784.9|3778.9|1
1607061860000|2020-12-04 06:04:20|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|4
1607061870000|2020-12-04 06:04:30|3786.8|3780.8|3786.9|3780.9|3787.4|3781.4|3786.8|3780.8|0
1607061880000|2020-12-04 06:04:40|3786.8|3780.8|3788.4|3782.4|3788.4|3782.4|3786.8|3780.8|8
1607061960000|2020-12-04 06:06:00|3787.5|3781.5|3788.4|3782.4|3788.4|3782.4|3787.5|3781.5|10
1607061970000|2020-12-04 06:06:10|3788.8|3782.8|3788.9|3782.9|3788.9|3782.9|3788.8|3782.8|8
1607061980000|2020-12-04 06:06:20|3788.8|3782.8|3788.4|3782.4|3788.8|3782.8|3788.4|3782.4|1
1607061990000|2020-12-04 06:06:30|3788.3|3782.3|3788.4|3782.4|3788.9|3782.9|3788.3|3782.3|4
1607062000000|2020-12-04 06:06:40|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3
1607062010000|2020-12-04 06:06:50|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1607062020000|2020-12-04 06:07:00|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|2
1607062030000|2020-12-04 06:07:10|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|2
1607062080000|2020-12-04 06:08:00|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|2
1607062090000|2020-12-04 06:08:10|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607062110000|2020-12-04 06:08:30|3788.8|3782.8|3789.4|3783.4|3789.4|3783.4|3788.8|3782.8|0
1607062140000|2020-12-04 06:09:00|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|2
1607062150000|2020-12-04 06:09:10|3788.9|3782.9|3789.9|3783.9|3789.9|3783.9|3788.9|3782.9|3
1607062160000|2020-12-04 06:09:20|3790.3|3784.3|3789.4|3783.4|3790.3|3784.3|3789.4|3783.4|2
1607062190000|2020-12-04 06:09:50|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1607062200000|2020-12-04 06:10:00|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|0
1607062210000|2020-12-04 06:10:10|3789.8|3783.8|3789.4|3783.4|3789.8|3783.8|3789.4|3783.4|0
1607062220000|2020-12-04 06:10:20|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1607062230000|2020-12-04 06:10:30|3789.8|3783.8|3789.4|3783.4|3789.8|3783.8|3789.4|3783.4|1
1607062260000|2020-12-04 06:11:00|3789.3|3783.3|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|1
1607062280000|2020-12-04 06:11:20|3788.9|3782.9|3789.3|3783.3|3789.3|3783.3|3788.9|3782.9|0
1607062290000|2020-12-04 06:11:30|3789.4|3783.4|3789.8|3783.8|3789.8|3783.8|3789.4|3783.4|0
1607062300000|2020-12-04 06:11:40|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|0
1607062320000|2020-12-04 06:12:00|3790.3|3784.3|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|4
1607062340000|2020-12-04 06:12:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607062470000|2020-12-04 06:14:30|3789.4|3783.4|3789.3|3783.3|3789.4|3783.4|3789.3|3783.3|0
1607062480000|2020-12-04 06:14:40|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|0
1607062490000|2020-12-04 06:14:50|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|0
1607062500000|2020-12-04 06:15:00|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|4
1607062510000|2020-12-04 06:15:10|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|0
1607062520000|2020-12-04 06:15:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|2
1607062540000|2020-12-04 06:15:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1607062550000|2020-12-04 06:15:50|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1607062560000|2020-12-04 06:16:00|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607062570000|2020-12-04 06:16:10|3790.4|3784.4|3791.3|3785.3|3791.3|3785.3|3790.4|3784.4|3
1607062580000|2020-12-04 06:16:20|3790.8|3784.8|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1607062590000|2020-12-04 06:16:30|3790.9|3784.9|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1607062610000|2020-12-04 06:16:50|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.9|3784.9|0
1607062620000|2020-12-04 06:17:00|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|1
1607062630000|2020-12-04 06:17:10|||||||||1
1607062680000|2020-12-04 06:18:00|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607062690000|2020-12-04 06:18:10|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607062700000|2020-12-04 06:18:20|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|1
1607062710000|2020-12-04 06:18:30|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|0
1607062730000|2020-12-04 06:18:50|3792.4|3786.4|3792.8|3786.8|3792.8|3786.8|3792.4|3786.4|0
1607062740000|2020-12-04 06:19:00|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|2
1607062770000|2020-12-04 06:19:30|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607062790000|2020-12-04 06:19:50|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|2
1607062800000|2020-12-04 06:20:00|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|0
1607062810000|2020-12-04 06:20:10|3790.9|3784.9|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|1
1607062830000|2020-12-04 06:20:30|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.9|3784.9|0
1607062880000|2020-12-04 06:21:20|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|3
1607062890000|2020-12-04 06:21:30|3791.9|3785.9|3791.8|3785.8|3791.9|3785.9|3791.8|3785.8|1
1607062910000|2020-12-04 06:21:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1607062920000|2020-12-04 06:22:00|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|2
1607062930000|2020-12-04 06:22:10|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607062980000|2020-12-04 06:23:00|||||||||1
1607062990000|2020-12-04 06:23:10|3799.3|3793.3|3799.8|3793.8|3800.3|3794.3|3799.3|3793.3|288
1607063000000|2020-12-04 06:23:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|11
1607063030000|2020-12-04 06:23:50|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.3|3792.3|4
1607063040000|2020-12-04 06:24:00|3799.8|3793.8|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|6
1607063050000|2020-12-04 06:24:10|3799.4|3793.4|3798.8|3792.8|3799.4|3793.4|3798.8|3792.8|15
1607063060000|2020-12-04 06:24:20|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|2
1607063070000|2020-12-04 06:24:30|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1607063080000|2020-12-04 06:24:40|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1607063090000|2020-12-04 06:24:50|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607063100000|2020-12-04 06:25:00|3798.8|3792.8|3797.8|3791.8|3798.8|3792.8|3797.3|3791.3|7
1607063110000|2020-12-04 06:25:10|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|0
1607063120000|2020-12-04 06:25:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3
1607063140000|2020-12-04 06:25:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607063150000|2020-12-04 06:25:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|4
1607063160000|2020-12-04 06:26:00|||||||||1
1607063170000|2020-12-04 06:26:10|3797.4|3791.4|3796.3|3790.3|3797.4|3791.4|3796.3|3790.3|2
1607063180000|2020-12-04 06:26:20|3795.9|3789.9|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|16
1607063190000|2020-12-04 06:26:30|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|4
1607063200000|2020-12-04 06:26:40|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|4
1607063210000|2020-12-04 06:26:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1607063220000|2020-12-04 06:27:00|3796.9|3790.9|3796.8|3790.8|3796.9|3790.9|3796.8|3790.8|1
1607063230000|2020-12-04 06:27:10|3796.3|3790.3|3797.3|3791.3|3797.3|3791.3|3796.3|3790.3|6
1607063240000|2020-12-04 06:27:20|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|4
1607063250000|2020-12-04 06:27:30|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.8|3791.8|1
1607063270000|2020-12-04 06:27:50|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607063280000|2020-12-04 06:28:00|||||||||2
1607063290000|2020-12-04 06:28:10|3798.8|3792.8|3798.4|3792.4|3798.8|3792.8|3798.3|3792.3|1
1607063300000|2020-12-04 06:28:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|9
1607063310000|2020-12-04 06:28:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|2
1607063320000|2020-12-04 06:28:40|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|5
1607063330000|2020-12-04 06:28:50|3799.9|3793.9|3799.3|3793.3|3799.9|3793.9|3799.3|3793.3|6
1607063340000|2020-12-04 06:29:00|||||||||2
1607063360000|2020-12-04 06:29:20|||||||||1
1607063380000|2020-12-04 06:29:40|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|3
1607063400000|2020-12-04 06:30:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|4
1607063410000|2020-12-04 06:30:10|3798.4|3792.4|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|3
1607063420000|2020-12-04 06:30:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3
1607063430000|2020-12-04 06:30:30|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607063440000|2020-12-04 06:30:40|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|2
1607063450000|2020-12-04 06:30:50|||||||||1
1607063460000|2020-12-04 06:31:00|||||||||1
1607063480000|2020-12-04 06:31:20|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|5
1607063500000|2020-12-04 06:31:40|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|1
1607063510000|2020-12-04 06:31:50|||||||||1
1607063520000|2020-12-04 06:32:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1607063540000|2020-12-04 06:32:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1607063550000|2020-12-04 06:32:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607063560000|2020-12-04 06:32:40|3799.3|3793.3|3797.8|3791.8|3799.3|3793.3|3797.8|3791.8|1
1607063570000|2020-12-04 06:32:50|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607063590000|2020-12-04 06:33:10|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.8|3791.8|1
1607063630000|2020-12-04 06:33:50|3798.3|3792.3|3798.8|3792.8|3799.3|3793.3|3798.3|3792.3|2
1607063640000|2020-12-04 06:34:00|3798.4|3792.4|3799.3|3793.3|3799.3|3793.3|3798.4|3792.4|2
1607063650000|2020-12-04 06:34:10|3799.2|3793.2|3799.3|3793.3|3799.3|3793.3|3798.3|3792.3|3
1607063660000|2020-12-04 06:34:20|3800.3|3794.3|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|5
1607063670000|2020-12-04 06:34:30|3799.8|3793.8|3800.3|3794.3|3800.8|3794.8|3799.8|3793.8|3
1607063680000|2020-12-04 06:34:40|3800.8|3794.8|3801.3|3795.3|3801.8|3795.8|3800.8|3794.8|0
1607063690000|2020-12-04 06:34:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1607063700000|2020-12-04 06:35:00|3801.3|3795.3|3799.8|3793.8|3801.3|3795.3|3799.8|3793.8|5
1607063710000|2020-12-04 06:35:10|3799.4|3793.4|3798.8|3792.8|3799.4|3793.4|3798.8|3792.8|1
1607063720000|2020-12-04 06:35:20|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|2
1607063730000|2020-12-04 06:35:30|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|3
1607063750000|2020-12-04 06:35:50|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|0
1607063760000|2020-12-04 06:36:00|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607063780000|2020-12-04 06:36:20|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1607063820000|2020-12-04 06:37:00|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|1
1607063830000|2020-12-04 06:37:10|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|3
1607063840000|2020-12-04 06:37:20|3797.9|3791.9|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1607063850000|2020-12-04 06:37:30|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|0
1607063860000|2020-12-04 06:37:40|3799.3|3793.3|3798.3|3792.3|3799.3|3793.3|3798.3|3792.3|2
1607063870000|2020-12-04 06:37:50|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607063880000|2020-12-04 06:38:00|3798.4|3792.4|3798.8|3792.8|3798.8|3792.8|3798.4|3792.4|0
1607063890000|2020-12-04 06:38:10|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607063900000|2020-12-04 06:38:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|5
1607063920000|2020-12-04 06:38:40|3797.4|3791.4|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|2
1607063950000|2020-12-04 06:39:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1607063960000|2020-12-04 06:39:20|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|1
1607063990000|2020-12-04 06:39:50|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1607064000000|2020-12-04 06:40:00|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|1
1607064010000|2020-12-04 06:40:10|||||||||1
1607064020000|2020-12-04 06:40:20|3796.3|3790.3|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|2
1607064040000|2020-12-04 06:40:40|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|4
1607064050000|2020-12-04 06:40:50|3795.4|3789.4|3795.3|3789.3|3795.4|3789.4|3795.3|3789.3|1
1607064070000|2020-12-04 06:41:10|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|1
1607064080000|2020-12-04 06:41:20|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|1
1607064090000|2020-12-04 06:41:30|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|2
1607064100000|2020-12-04 06:41:40|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|2
1607064120000|2020-12-04 06:42:00|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|2
1607064130000|2020-12-04 06:42:10|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.4|3789.4|3
1607064160000|2020-12-04 06:42:40|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|29
1607064170000|2020-12-04 06:42:50|||||||||25
1607064180000|2020-12-04 06:43:00|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|0
1607064190000|2020-12-04 06:43:10|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|9
1607064200000|2020-12-04 06:43:20|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|5
1607064210000|2020-12-04 06:43:30|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|2
1607064220000|2020-12-04 06:43:40|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|1
1607064240000|2020-12-04 06:44:00|3796.9|3790.9|3796.8|3790.8|3796.9|3790.9|3796.8|3790.8|1
1607064250000|2020-12-04 06:44:10|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|4
1607064260000|2020-12-04 06:44:20|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|2
1607064270000|2020-12-04 06:44:30|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1607064280000|2020-12-04 06:44:40|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1607064300000|2020-12-04 06:45:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|3
1607064310000|2020-12-04 06:45:10|3798.4|3792.4|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|5
1607064330000|2020-12-04 06:45:30|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607064340000|2020-12-04 06:45:40|3798.8|3792.8|3798.8|3792.8|3798.9|3792.9|3798.8|3792.8|1
1607064350000|2020-12-04 06:45:50|3798.9|3792.9|3798.8|3792.8|3798.9|3792.9|3798.8|3792.8|2
1607064360000|2020-12-04 06:46:00|3798.3|3792.3|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|1
1607064370000|2020-12-04 06:46:10|3798.8|3792.8|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|2
1607064380000|2020-12-04 06:46:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607064430000|2020-12-04 06:47:10|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|0
1607064440000|2020-12-04 06:47:20|3797.9|3791.9|3798.4|3792.4|3798.4|3792.4|3797.9|3791.9|0
1607064450000|2020-12-04 06:47:30|3798.8|3792.8|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|0
1607064460000|2020-12-04 06:47:40|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607064470000|2020-12-04 06:47:50|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|0
1607064490000|2020-12-04 06:48:10|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1607064510000|2020-12-04 06:48:30|3797.9|3791.9|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|3
1607064550000|2020-12-04 06:49:10|3797.4|3791.4|3797.8|3791.8|3797.8|3791.8|3797.4|3791.4|1
1607064570000|2020-12-04 06:49:30|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1607064580000|2020-12-04 06:49:40|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|1
1607064610000|2020-12-04 06:50:10|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3796.8|3790.8|0
1607064620000|2020-12-04 06:50:20|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.8|3791.8|0
1607064630000|2020-12-04 06:50:30|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|0
1607064640000|2020-12-04 06:50:40|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1607064660000|2020-12-04 06:51:00|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607064680000|2020-12-04 06:51:20|3797.9|3791.9|3797.8|3791.8|3797.9|3791.9|3797.8|3791.8|0
1607064690000|2020-12-04 06:51:30|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1607064720000|2020-12-04 06:52:00|3798.9|3792.9|3799.8|3793.8|3799.8|3793.8|3798.9|3792.9|3
1607064730000|2020-12-04 06:52:10|3800.3|3794.3|3802.8|3796.8|3802.8|3796.8|3800.3|3794.3|14
1607064740000|2020-12-04 06:52:20|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|5
1607064750000|2020-12-04 06:52:30|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.8|3795.8|0
1607064760000|2020-12-04 06:52:40|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|0
1607064770000|2020-12-04 06:52:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|2
1607064780000|2020-12-04 06:53:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607064790000|2020-12-04 06:53:10|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|0
1607064800000|2020-12-04 06:53:20|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|1
1607064840000|2020-12-04 06:54:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|4
1607064860000|2020-12-04 06:54:20|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|5
1607064880000|2020-12-04 06:54:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|2
1607064890000|2020-12-04 06:54:50|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|1
1607064900000|2020-12-04 06:55:00|3799.8|3793.8|3801.8|3795.8|3801.8|3795.8|3799.3|3793.3|2
1607064910000|2020-12-04 06:55:10|3801.9|3795.9|3801.3|3795.3|3802.3|3796.3|3801.3|3795.3|4
1607064920000|2020-12-04 06:55:20|3801.4|3795.4|3801.8|3795.8|3801.8|3795.8|3801.4|3795.4|15
1607064940000|2020-12-04 06:55:40|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1607064950000|2020-12-04 06:55:50|||||||||1
1607064960000|2020-12-04 06:56:00|||||||||2
1607065060000|2020-12-04 06:57:40|||||||||1
1607065080000|2020-12-04 06:58:00|||||||||1
1607065090000|2020-12-04 06:58:10|||||||||2
1607065110000|2020-12-04 06:58:30|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|4
1607065120000|2020-12-04 06:58:40|||||||||1
1607065130000|2020-12-04 06:58:50|3801.8|3795.8|3801.3|3795.3|3801.8|3795.8|3801.3|3795.3|7
1607065150000|2020-12-04 06:59:10|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|13
1607065160000|2020-12-04 06:59:20|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607065170000|2020-12-04 06:59:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1607065180000|2020-12-04 06:59:40|3799.4|3793.4|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|3
1607065200000|2020-12-04 07:00:00|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|5
1607065210000|2020-12-04 07:00:10|3799.3|3793.3|3797.3|3791.3|3799.3|3793.3|3797.3|3791.3|6
1607065220000|2020-12-04 07:00:20|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|11
1607065230000|2020-12-04 07:00:30|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607065250000|2020-12-04 07:00:50|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|0
1607065260000|2020-12-04 07:01:00|3797.4|3791.4|3797.8|3791.8|3798.3|3792.3|3797.4|3791.4|6
1607065270000|2020-12-04 07:01:10|3798.3|3792.3|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|0
1607065280000|2020-12-04 07:01:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607065320000|2020-12-04 07:02:00|||||||||1
1607065330000|2020-12-04 07:02:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607065340000|2020-12-04 07:02:20|3798.3|3792.3|3798.8|3792.8|3798.8|3792.8|3798.3|3792.3|1
1607065360000|2020-12-04 07:02:40|3798.4|3792.4|3799.3|3793.3|3799.3|3793.3|3798.3|3792.3|0
1607065390000|2020-12-04 07:03:10|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.4|3793.4|4
1607065410000|2020-12-04 07:03:30|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607065470000|2020-12-04 07:04:30|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|2
1607065490000|2020-12-04 07:04:50|3800.4|3794.4|3799.3|3793.3|3800.4|3794.4|3799.3|3793.3|1
1607065520000|2020-12-04 07:05:20|3799.8|3793.8|3799.3|3793.3|3800.3|3794.3|3799.3|3793.3|6
1607065530000|2020-12-04 07:05:30|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|8
1607065550000|2020-12-04 07:05:50|3799.9|3793.9|3800.3|3794.3|3800.3|3794.3|3799.9|3793.9|0
1607065560000|2020-12-04 07:06:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607065570000|2020-12-04 07:06:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|0
1607065590000|2020-12-04 07:06:30|3799.4|3793.4|3798.8|3792.8|3799.4|3793.4|3798.8|3792.8|2
1607065600000|2020-12-04 07:06:40|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607065620000|2020-12-04 07:07:00|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1607065630000|2020-12-04 07:07:10|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|0
1607065640000|2020-12-04 07:07:20|3798.9|3792.9|3798.8|3792.8|3798.9|3792.9|3798.8|3792.8|0
1607065670000|2020-12-04 07:07:50|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.9|3792.9|0
1607065680000|2020-12-04 07:08:00|3798.8|3792.8|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|0
1607065690000|2020-12-04 07:08:10|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.9|3792.9|0
1607065700000|2020-12-04 07:08:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|1
1607065720000|2020-12-04 07:08:40|3798.9|3792.9|3799.3|3793.3|3799.3|3793.3|3798.9|3792.9|0
1607065830000|2020-12-04 07:10:30|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|1
1607065840000|2020-12-04 07:10:40|3798.9|3792.9|3798.3|3792.3|3798.9|3792.9|3798.3|3792.3|0
1607065850000|2020-12-04 07:10:50|||||||||1
1607065900000|2020-12-04 07:11:40|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1607065930000|2020-12-04 07:12:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1607065970000|2020-12-04 07:12:50|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|0
1607065980000|2020-12-04 07:13:00|3796.4|3790.4|3796.3|3790.3|3796.4|3790.4|3796.3|3790.3|0
1607065990000|2020-12-04 07:13:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1607066010000|2020-12-04 07:13:30|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3796.3|3790.3|1
1607066070000|2020-12-04 07:14:30|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.4|3791.4|13
1607066080000|2020-12-04 07:14:40|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|1
1607066100000|2020-12-04 07:15:00|||||||||2
1607066130000|2020-12-04 07:15:30|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.4|3790.4|0
1607066180000|2020-12-04 07:16:20|||||||||1
1607066190000|2020-12-04 07:16:30|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.3|3790.3|3
1607066210000|2020-12-04 07:16:50|3797.2|3791.2|3796.3|3790.3|3797.2|3791.2|3796.3|3790.3|1
1607066220000|2020-12-04 07:17:00|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|1
1607066240000|2020-12-04 07:17:20|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|1
1607066250000|2020-12-04 07:17:30|3796.9|3790.9|3796.8|3790.8|3796.9|3790.9|3796.8|3790.8|1
1607066260000|2020-12-04 07:17:40|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1607066270000|2020-12-04 07:17:50|||||||||1
1607066300000|2020-12-04 07:18:20|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|1
1607066340000|2020-12-04 07:19:00|||||||||2
1607066350000|2020-12-04 07:19:10|3795.9|3789.9|3795.8|3789.8|3795.9|3789.9|3795.8|3789.8|3
1607066360000|2020-12-04 07:19:20|3795.4|3789.4|3795.3|3789.3|3795.4|3789.4|3795.3|3789.3|0
1607066380000|2020-12-04 07:19:40|||||||||1
1607066390000|2020-12-04 07:19:50|3795.4|3789.4|3796.3|3790.3|3796.3|3790.3|3795.4|3789.4|2
1607066410000|2020-12-04 07:20:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1607066420000|2020-12-04 07:20:20|3797.2|3791.2|3797.2|3791.2|3797.3|3791.3|3797.2|3791.2|0
1607066430000|2020-12-04 07:20:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1607066440000|2020-12-04 07:20:40|3796.9|3790.9|3797.3|3791.3|3797.3|3791.3|3796.9|3790.9|0
1607066450000|2020-12-04 07:20:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607066470000|2020-12-04 07:21:10|3798.2|3792.2|3798.3|3792.3|3798.3|3792.3|3798.2|3792.2|0
1607066490000|2020-12-04 07:21:30|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|10
1607066500000|2020-12-04 07:21:40|3798.4|3792.4|3798.3|3792.3|3798.4|3792.4|3798.3|3792.3|0
1607066520000|2020-12-04 07:22:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.7|3791.7|2
1607066550000|2020-12-04 07:22:30|3800|3794|3800.8|3794.8|3800.8|3794.8|3800|3794|49
1607066560000|2020-12-04 07:22:40|3801.2|3795.2|3801.3|3795.3|3801.3|3795.3|3801.2|3795.2|0
1607066590000|2020-12-04 07:23:10|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.3|3794.3|0
1607066610000|2020-12-04 07:23:30|3800.7|3794.7|3800.3|3794.3|3800.7|3794.7|3800.3|3794.3|0
1607066670000|2020-12-04 07:24:30|3799.3|3793.3|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|1
1607066680000|2020-12-04 07:24:40|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|1
1607066700000|2020-12-04 07:25:00|3799.4|3793.4|3799.3|3793.3|3799.4|3793.4|3799.3|3793.3|0
1607066720000|2020-12-04 07:25:20|3799.4|3793.4|3799.8|3793.8|3799.8|3793.8|3799.4|3793.4|2
1607066740000|2020-12-04 07:25:40|||||||||1
1607066760000|2020-12-04 07:26:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607066770000|2020-12-04 07:26:10|3799.7|3793.7|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|0
1607066790000|2020-12-04 07:26:30|3799.2|3793.2|3799.3|3793.3|3799.3|3793.3|3798.4|3792.4|2
1607066810000|2020-12-04 07:26:50|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|0
1607066820000|2020-12-04 07:27:00|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|1
1607066840000|2020-12-04 07:27:20|3800.2|3794.2|3800.3|3794.3|3800.3|3794.3|3800.2|3794.2|0
1607066850000|2020-12-04 07:27:30|||||||||2
1607066860000|2020-12-04 07:27:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3
1607066910000|2020-12-04 07:28:30|||||||||2
1607066930000|2020-12-04 07:28:50|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|4
1607066940000|2020-12-04 07:29:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607066960000|2020-12-04 07:29:20|3799.7|3793.7|3799.8|3793.8|3799.8|3793.8|3799.7|3793.7|0
1607066970000|2020-12-04 07:29:30|3800.2|3794.2|3800.3|3794.3|3800.3|3794.3|3800.2|3794.2|0
1607066980000|2020-12-04 07:29:40|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|2
1607066990000|2020-12-04 07:29:50|3801.2|3795.2|3801.3|3795.3|3801.3|3795.3|3801.2|3795.2|0
1607067000000|2020-12-04 07:30:00|3801.2|3795.2|3800.3|3794.3|3801.2|3795.2|3800.3|3794.3|3
1607067030000|2020-12-04 07:30:30|||||||||1
1607067050000|2020-12-04 07:30:50|3803.3|3797.3|3803.3|3797.3|3803.8|3797.8|3803.3|3797.3|23
1607067060000|2020-12-04 07:31:00|||||||||1
1607067080000|2020-12-04 07:31:20|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|2
1607067090000|2020-12-04 07:31:30|3803|3797|3803.3|3797.3|3803.3|3797.3|3803|3797|11
1607067110000|2020-12-04 07:31:50|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|1
1607067120000|2020-12-04 07:32:00|3803.7|3797.7|3803.3|3797.3|3803.7|3797.7|3803.3|3797.3|0
1607067150000|2020-12-04 07:32:30|3803.8|3797.8|3803.8|3797.8|3804.3|3798.3|3803.8|3797.8|15
1607067170000|2020-12-04 07:32:50|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|4
1607067180000|2020-12-04 07:33:00|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|6
1607067190000|2020-12-04 07:33:10|3803.7|3797.7|3803.3|3797.3|3803.7|3797.7|3803.3|3797.3|0
1607067210000|2020-12-04 07:33:30|3802.8|3796.8|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|2
1607067230000|2020-12-04 07:33:50|3802.3|3796.3|3801.8|3795.8|3802.3|3796.3|3801.8|3795.8|1
1607067260000|2020-12-04 07:34:20|3801.3|3795.3|3801.8|3795.8|3801.8|3795.8|3801.3|3795.3|0
1607067270000|2020-12-04 07:34:30|3801.7|3795.7|3801.3|3795.3|3801.7|3795.7|3801.3|3795.3|0
1607067280000|2020-12-04 07:34:40|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|1
1607067300000|2020-12-04 07:35:00|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1607067330000|2020-12-04 07:35:30|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|2
1607067360000|2020-12-04 07:36:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1607067370000|2020-12-04 07:36:10|3800.3|3794.3|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|0
1607067380000|2020-12-04 07:36:20|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1607067390000|2020-12-04 07:36:30|3801.2|3795.2|3799.8|3793.8|3801.2|3795.2|3799.8|3793.8|1
1607067420000|2020-12-04 07:37:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607067440000|2020-12-04 07:37:20|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1607067450000|2020-12-04 07:37:30|3799.7|3793.7|3800.3|3794.3|3800.3|3794.3|3799.7|3793.7|1
1607067460000|2020-12-04 07:37:40|3799.8|3793.8|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|0
1607067500000|2020-12-04 07:38:20|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607067540000|2020-12-04 07:39:00|||||||||1
1607067570000|2020-12-04 07:39:30|||||||||1
1607067590000|2020-12-04 07:39:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|4
1607067600000|2020-12-04 07:40:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607067630000|2020-12-04 07:40:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607067690000|2020-12-04 07:41:30|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|2
1607067750000|2020-12-04 07:42:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607067820000|2020-12-04 07:43:40|3800.3|3794.3|3801.3|3795.3|3801.3|3795.3|3800.3|3794.3|2
1607067830000|2020-12-04 07:43:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|14
1607067840000|2020-12-04 07:44:00|3800.7|3794.7|3800.3|3794.3|3800.7|3794.7|3799.8|3793.8|1
1607067850000|2020-12-04 07:44:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607067900000|2020-12-04 07:45:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607067930000|2020-12-04 07:45:30|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|0
1607068010000|2020-12-04 07:46:50|||||||||1
1607068020000|2020-12-04 07:47:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1607068030000|2020-12-04 07:47:10|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|0
1607068040000|2020-12-04 07:47:20|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607068080000|2020-12-04 07:48:00|3798.8|3792.8|3798.3|3792.3|3798.8|3792.8|3798.3|3792.3|1
1607068140000|2020-12-04 07:49:00|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.3|3791.3|1
1607068150000|2020-12-04 07:49:10|3797.7|3791.7|3797.8|3791.8|3797.8|3791.8|3797.7|3791.7|0
1607068160000|2020-12-04 07:49:20|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1607068200000|2020-12-04 07:50:00|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1607068210000|2020-12-04 07:50:10|3797.2|3791.2|3796.8|3790.8|3797.2|3791.2|3796.8|3790.8|2
1607068260000|2020-12-04 07:51:00|3796.7|3790.7|3796.3|3790.3|3796.7|3790.7|3796.3|3790.3|1
1607068280000|2020-12-04 07:51:20|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1607068290000|2020-12-04 07:51:30|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1607068300000|2020-12-04 07:51:40|3796.7|3790.7|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|0
1607068320000|2020-12-04 07:52:00|3795.8|3789.8|3796.3|3790.3|3796.3|3790.3|3795.8|3789.8|4
1607068360000|2020-12-04 07:52:40|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1607068370000|2020-12-04 07:52:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607068400000|2020-12-04 07:53:20|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|4
1607068460000|2020-12-04 07:54:20|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|2
1607068500000|2020-12-04 07:55:00|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1607068520000|2020-12-04 07:55:20|3797.2|3791.2|3797.3|3791.3|3797.3|3791.3|3797.2|3791.2|0
1607068530000|2020-12-04 07:55:30|3797.7|3791.7|3797.8|3791.8|3797.8|3791.8|3797.7|3791.7|0
1607068540000|2020-12-04 07:55:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3
1607068550000|2020-12-04 07:55:50|||||||||2
1607068590000|2020-12-04 07:56:30|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|0
1607068610000|2020-12-04 07:56:50|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|12
1607068670000|2020-12-04 07:57:50|3798.7|3792.7|3799.3|3793.3|3799.3|3793.3|3798.3|3792.3|0
1607068700000|2020-12-04 07:58:20|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607068720000|2020-12-04 07:58:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607068880000|2020-12-04 08:01:20|3800.7|3794.7|3801.3|3795.3|3801.3|3795.3|3800.7|3794.7|3
1607068890000|2020-12-04 08:01:30|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|0
1607068900000|2020-12-04 08:01:40|3800.7|3794.7|3800.8|3794.8|3800.8|3794.8|3800.7|3794.7|2
1607068910000|2020-12-04 08:01:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1607068930000|2020-12-04 08:02:10|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|0
1607068940000|2020-12-04 08:02:20|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|0
1607068950000|2020-12-04 08:02:30|3801.2|3795.2|3801.3|3795.3|3801.3|3795.3|3801.2|3795.2|0
1607068970000|2020-12-04 08:02:50|3800.8|3794.8|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|0
1607069010000|2020-12-04 08:03:30|3802.2|3796.2|3801.8|3795.8|3802.2|3796.2|3801.8|3795.8|2
1607069030000|2020-12-04 08:03:50|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|0
1607069040000|2020-12-04 08:04:00|3803.3|3797.3|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|7
1607069050000|2020-12-04 08:04:10|3803.7|3797.7|3803.3|3797.3|3803.7|3797.7|3803.3|3797.3|3
1607069070000|2020-12-04 08:04:30|3802.8|3796.8|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|9
1607069100000|2020-12-04 08:05:00|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|2
1607069120000|2020-12-04 08:05:20|3803.7|3797.7|3803.8|3797.8|3803.8|3797.8|3803.3|3797.3|10
1607069140000|2020-12-04 08:05:40|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1607069150000|2020-12-04 08:05:50|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|2
1607069160000|2020-12-04 08:06:00|3802.3|3796.3|3802.8|3796.8|3802.8|3796.8|3802.3|3796.3|0
1607069170000|2020-12-04 08:06:10|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|0
1607069180000|2020-12-04 08:06:20|3802.8|3796.8|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|0
1607069200000|2020-12-04 08:06:40|||||||||2
1607069210000|2020-12-04 08:06:50|3803.2|3797.2|3802.8|3796.8|3803.2|3797.2|3802.8|3796.8|7
1607069220000|2020-12-04 08:07:00|3802.3|3796.3|3802.3|3796.3|3802.8|3796.8|3802.3|3796.3|1
1607069230000|2020-12-04 08:07:10|3802.7|3796.7|3802.3|3796.3|3802.7|3796.7|3802.3|3796.3|0
1607069250000|2020-12-04 08:07:30|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3
1607069270000|2020-12-04 08:07:50|3801.3|3795.3|3800.8|3794.8|3801.3|3795.3|3800.8|3794.8|2
1607069280000|2020-12-04 08:08:00|3800.7|3794.7|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|5
1607069300000|2020-12-04 08:08:20|3800.7|3794.7|3801.3|3795.3|3801.3|3795.3|3800.7|3794.7|1
1607069310000|2020-12-04 08:08:30|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|4
1607069320000|2020-12-04 08:08:40|3800.7|3794.7|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|0
1607069340000|2020-12-04 08:09:00|3801.2|3795.2|3801.8|3795.8|3801.8|3795.8|3801.2|3795.2|1
1607069350000|2020-12-04 08:09:10|3801.7|3795.7|3800.8|3794.8|3801.7|3795.7|3800.8|3794.8|0
1607069360000|2020-12-04 08:09:20|3801.2|3795.2|3800.8|3794.8|3801.3|3795.3|3800.8|3794.8|1
1607069370000|2020-12-04 08:09:30|3801.2|3795.2|3801.3|3795.3|3801.3|3795.3|3801.2|3795.2|0
1607069380000|2020-12-04 08:09:40|3801.2|3795.2|3800.8|3794.8|3801.2|3795.2|3800.8|3794.8|0
1607069390000|2020-12-04 08:09:50|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1607069400000|2020-12-04 08:10:00|3800.3|3794.3|3800.8|3794.8|3800.8|3794.8|3800.3|3794.3|1
1607069410000|2020-12-04 08:10:10|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3800.8|3794.8|1
1607069440000|2020-12-04 08:10:40|||||||||1
1607069460000|2020-12-04 08:11:00|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3
1607069490000|2020-12-04 08:11:30|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|2
1607069520000|2020-12-04 08:12:00|3802.2|3796.2|3803.3|3797.3|3803.3|3797.3|3802.2|3796.2|3
1607069530000|2020-12-04 08:12:10|||||||||1
1607069560000|2020-12-04 08:12:40|||||||||8
1607069580000|2020-12-04 08:13:00|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|4
1607069590000|2020-12-04 08:13:10|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1607069630000|2020-12-04 08:13:50|||||||||1
1607069640000|2020-12-04 08:14:00|||||||||1
1607069690000|2020-12-04 08:14:50|||||||||1
1607069700000|2020-12-04 08:15:00|||||||||3
1607069720000|2020-12-04 08:15:20|3804.7|3798.7|3805.3|3799.3|3805.3|3799.3|3804.3|3798.3|2
1607069790000|2020-12-04 08:16:30|||||||||2
1607069800000|2020-12-04 08:16:40|||||||||1
1607069810000|2020-12-04 08:16:50|3804.3|3798.3|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|7
1607069820000|2020-12-04 08:17:00|3804.3|3798.3|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|1
1607069850000|2020-12-04 08:17:30|||||||||1
1607069860000|2020-12-04 08:17:40|3805.2|3799.2|3805.3|3799.3|3805.3|3799.3|3805.2|3799.2|0
1607069870000|2020-12-04 08:17:50|3805.2|3799.2|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|1
1607069880000|2020-12-04 08:18:00|||||||||1
1607069890000|2020-12-04 08:18:10|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|2
1607069930000|2020-12-04 08:18:50|3805.7|3799.7|3805.3|3799.3|3805.8|3799.8|3805.3|3799.3|2
1607069940000|2020-12-04 08:19:00|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|1
1607069970000|2020-12-04 08:19:30|3806.2|3800.2|3806.3|3800.3|3806.3|3800.3|3806.2|3800.2|0
1607069980000|2020-12-04 08:19:40|||||||||1
1607069990000|2020-12-04 08:19:50|3810|3804|3809.8|3803.8|3810.3|3804.3|3809.3|3803.3|44
1607070000000|2020-12-04 08:20:00|3810.3|3804.3|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|3
1607070010000|2020-12-04 08:20:10|3809.7|3803.7|3808.3|3802.3|3809.7|3803.7|3808.3|3802.3|9
1607070020000|2020-12-04 08:20:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1607070040000|2020-12-04 08:20:40|||||||||2
1607070050000|2020-12-04 08:20:50|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1607070060000|2020-12-04 08:21:00|3809.2|3803.2|3809.3|3803.3|3809.3|3803.3|3809.2|3803.2|4
1607070070000|2020-12-04 08:21:10|||||||||6
1607070080000|2020-12-04 08:21:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|2
1607070090000|2020-12-04 08:21:30|3808.3|3802.3|3808.3|3802.3|3808.8|3802.8|3808.3|3802.3|5
1607070120000|2020-12-04 08:22:00|3810.3|3804.3|3809.3|3803.3|3810.3|3804.3|3809.3|3803.3|14
1607070130000|2020-12-04 08:22:10|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|0
1607070150000|2020-12-04 08:22:30|3808.7|3802.7|3808.3|3802.3|3808.7|3802.7|3808.3|3802.3|0
1607070160000|2020-12-04 08:22:40|3807.3|3801.3|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|15
1607070180000|2020-12-04 08:23:00|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|0
1607070200000|2020-12-04 08:23:20|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3
1607070220000|2020-12-04 08:23:40|3807.2|3801.2|3806.3|3800.3|3807.2|3801.2|3805.3|3799.3|61
1607070230000|2020-12-04 08:23:50|3805.3|3799.3|3806.3|3800.3|3806.3|3800.3|3805.3|3799.3|2
1607070250000|2020-12-04 08:24:10|3806.8|3800.8|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|0
1607070260000|2020-12-04 08:24:20|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|1
1607070270000|2020-12-04 08:24:30|3807.2|3801.2|3807.3|3801.3|3807.3|3801.3|3806.8|3800.8|0
1607070310000|2020-12-04 08:25:10|3808.3|3802.3|3807.3|3801.3|3808.3|3802.3|3807.3|3801.3|2
1607070320000|2020-12-04 08:25:20|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1607070330000|2020-12-04 08:25:30|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1607070360000|2020-12-04 08:26:00|3807.4|3801.4|3808.3|3802.3|3808.3|3802.3|3807.4|3801.4|2
1607070390000|2020-12-04 08:26:30|||||||||1
1607070430000|2020-12-04 08:27:10|3808.8|3802.8|3809.3|3803.3|3809.3|3803.3|3808.8|3802.8|5
1607070440000|2020-12-04 08:27:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|1
1607070480000|2020-12-04 08:28:00|3808.3|3802.3|3807.3|3801.3|3808.3|3802.3|3807.3|3801.3|10
1607070530000|2020-12-04 08:28:50|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1607070540000|2020-12-04 08:29:00|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|4
1607070550000|2020-12-04 08:29:10|3807.1|3801.1|3807.3|3801.3|3807.3|3801.3|3807.1|3801.1|1
1607070560000|2020-12-04 08:29:20|||||||||1
1607070610000|2020-12-04 08:30:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|2
1607070640000|2020-12-04 08:30:40|3807.3|3801.3|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|0
1607070660000|2020-12-04 08:31:00|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1607070670000|2020-12-04 08:31:10|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|0
1607070680000|2020-12-04 08:31:20|3807.8|3801.8|3808.3|3802.3|3808.3|3802.3|3807.8|3801.8|0
1607070690000|2020-12-04 08:31:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|0
1607070700000|2020-12-04 08:31:40|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|1
1607070710000|2020-12-04 08:31:50|3808.7|3802.7|3808.8|3802.8|3808.8|3802.8|3808.7|3802.7|0
1607070720000|2020-12-04 08:32:00|3809.3|3803.3|3810.3|3804.3|3810.3|3804.3|3809.3|3803.3|4
1607070750000|2020-12-04 08:32:30|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|3809.3|3803.3|10
1607070760000|2020-12-04 08:32:40|3809.8|3803.8|3809.8|3803.8|3810.3|3804.3|3809.3|3803.3|5
1607070770000|2020-12-04 08:32:50|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|3810.3|3804.3|0
1607070780000|2020-12-04 08:33:00|||||||||2
1607070790000|2020-12-04 08:33:10|||||||||2
1607070810000|2020-12-04 08:33:30|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1607070860000|2020-12-04 08:34:20|||||||||2
1607070900000|2020-12-04 08:35:00|3809.2|3803.2|3809.3|3803.3|3809.3|3803.3|3809.2|3803.2|3
1607070910000|2020-12-04 08:35:10|3810.2|3804.2|3809.2|3803.2|3810.2|3804.2|3809.2|3803.2|2
1607070920000|2020-12-04 08:35:20|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|6
1607070930000|2020-12-04 08:35:30|3809.7|3803.7|3810.2|3804.2|3810.2|3804.2|3809.7|3803.7|2
1607070940000|2020-12-04 08:35:40|3809.8|3803.8|3810.2|3804.2|3810.2|3804.2|3809.8|3803.8|0
1607070960000|2020-12-04 08:36:00|||||||||1
1607070970000|2020-12-04 08:36:10|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|4
1607070980000|2020-12-04 08:36:20|3810.8|3804.8|3811.2|3805.2|3811.2|3805.2|3810.8|3804.8|0
1607070990000|2020-12-04 08:36:30|||||||||3
1607071020000|2020-12-04 08:37:00|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|7
1607071030000|2020-12-04 08:37:10|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|1
1607071060000|2020-12-04 08:37:40|3810.8|3804.8|3811.2|3805.2|3811.2|3805.2|3810.8|3804.8|0
1607071070000|2020-12-04 08:37:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|14
1607071080000|2020-12-04 08:38:00|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.3|3803.3|2
1607071090000|2020-12-04 08:38:10|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1607071100000|2020-12-04 08:38:20|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|1
1607071110000|2020-12-04 08:38:30|3811.2|3805.2|3810.7|3804.7|3811.2|3805.2|3810.2|3804.2|2
1607071140000|2020-12-04 08:39:00|3810.3|3804.3|3810.7|3804.7|3810.7|3804.7|3810.3|3804.3|0
1607071160000|2020-12-04 08:39:20|||||||||1
1607071170000|2020-12-04 08:39:30|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1607071200000|2020-12-04 08:40:00|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|43
1607071230000|2020-12-04 08:40:30|||||||||1
1607071240000|2020-12-04 08:40:40|3809.7|3803.7|3809.2|3803.2|3809.7|3803.7|3809.2|3803.2|5
1607071260000|2020-12-04 08:41:00|3808.7|3802.7|3808.2|3802.2|3808.7|3802.7|3808.2|3802.2|3
1607071270000|2020-12-04 08:41:10|3808.3|3802.3|3808.2|3802.2|3808.7|3802.7|3808.2|3802.2|5
1607071280000|2020-12-04 08:41:20|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|5
1607071310000|2020-12-04 08:41:50|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1607071320000|2020-12-04 08:42:00|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3
1607071390000|2020-12-04 08:43:10|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3807.3|3801.3|2
1607071400000|2020-12-04 08:43:20|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3807.3|3801.3|1
1607071410000|2020-12-04 08:43:30|3807.3|3801.3|3807.7|3801.7|3807.7|3801.7|3807.3|3801.3|1
1607071420000|2020-12-04 08:43:40|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1607071430000|2020-12-04 08:43:50|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|1
1607071450000|2020-12-04 08:44:10|3808.3|3802.3|3808.2|3802.2|3808.3|3802.3|3808.2|3802.2|0
1607071480000|2020-12-04 08:44:40|3808.7|3802.7|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|0
1607071500000|2020-12-04 08:45:00|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1607071510000|2020-12-04 08:45:10|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|8
1607071530000|2020-12-04 08:45:30|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1607071540000|2020-12-04 08:45:40|||||||||1
1607071550000|2020-12-04 08:45:50|3810.3|3804.3|3810.7|3804.7|3810.7|3804.7|3810.3|3804.3|2
1607071560000|2020-12-04 08:46:00|3810.3|3804.3|3810.2|3804.2|3810.3|3804.3|3810.2|3804.2|0
1607071570000|2020-12-04 08:46:10|3810.3|3804.3|3811.2|3805.2|3811.2|3805.2|3810.3|3804.3|0
1607071580000|2020-12-04 08:46:20|||||||||1
1607071590000|2020-12-04 08:46:30|||||||||4
1607071600000|2020-12-04 08:46:40|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|5
1607071650000|2020-12-04 08:47:30|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1607071660000|2020-12-04 08:47:40|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|6
1607071670000|2020-12-04 08:47:50|3815.2|3809.2|3815.7|3809.7|3816.2|3810.2|3815.2|3809.2|37
1607071680000|2020-12-04 08:48:00|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|5
1607071690000|2020-12-04 08:48:10|3815.2|3809.2|3816.2|3810.2|3816.2|3810.2|3815.2|3809.2|3
1607071700000|2020-12-04 08:48:20|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.3|3810.3|10
1607071710000|2020-12-04 08:48:30|3816.8|3810.8|3817.2|3811.2|3817.2|3811.2|3816.8|3810.8|3
1607071720000|2020-12-04 08:48:40|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|3816.7|3810.7|5
1607071730000|2020-12-04 08:48:50|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|2
1607071740000|2020-12-04 08:49:00|||||||||1
1607071750000|2020-12-04 08:49:10|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|1
1607071760000|2020-12-04 08:49:20|3818.1|3812.1|3816.7|3810.7|3818.2|3812.2|3816.7|3810.7|10
1607071790000|2020-12-04 08:49:50|3816.2|3810.2|3815.7|3809.7|3816.2|3810.2|3815.7|3809.7|3
1607071800000|2020-12-04 08:50:00|3816.7|3810.7|3816.7|3810.7|3817.2|3811.2|3816.7|3810.7|4
1607071810000|2020-12-04 08:50:10|3816.3|3810.3|3816.7|3810.7|3816.7|3810.7|3816.3|3810.3|2
1607071820000|2020-12-04 08:50:20|3816.2|3810.2|3816.7|3810.7|3816.7|3810.7|3816.2|3810.2|4
1607071830000|2020-12-04 08:50:30|3817.2|3811.2|3818.7|3812.7|3818.7|3812.7|3817.2|3811.2|18
1607071840000|2020-12-04 08:50:40|3818.8|3812.8|3817.8|3811.8|3818.8|3812.8|3817.7|3811.7|3
1607071850000|2020-12-04 08:50:50|3818.2|3812.2|3821.7|3815.7|3821.8|3815.8|3818.2|3812.2|16
1607071860000|2020-12-04 08:51:00|3821.3|3815.3|3820.7|3814.7|3821.3|3815.3|3820.7|3814.7|4
1607071870000|2020-12-04 08:51:10|3820.2|3814.2|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|1
1607071880000|2020-12-04 08:51:20|3820.8|3814.8|3821.7|3815.7|3821.7|3815.7|3820.7|3814.7|27
1607071890000|2020-12-04 08:51:30|3821.8|3815.8|3822.2|3816.2|3822.2|3816.2|3821.8|3815.8|1
1607071900000|2020-12-04 08:51:40|||||||||1
1607071910000|2020-12-04 08:51:50|3821.2|3815.2|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|12
1607071920000|2020-12-04 08:52:00|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|4
1607071930000|2020-12-04 08:52:10|3820.3|3814.3|3821.7|3815.7|3821.7|3815.7|3820.3|3814.3|4
1607071940000|2020-12-04 08:52:20|3821.8|3815.8|3821.2|3815.2|3822.2|3816.2|3821.2|3815.2|4
1607071950000|2020-12-04 08:52:30|||||||||5
1607071960000|2020-12-04 08:52:40|||||||||2
1607071970000|2020-12-04 08:52:50|||||||||4
1607071980000|2020-12-04 08:53:00|3821.3|3815.3|3821.7|3815.7|3822.2|3816.2|3821.3|3815.3|7
1607071990000|2020-12-04 08:53:10|3821.3|3815.3|3823.2|3817.2|3823.2|3817.2|3821.2|3815.2|22
1607072000000|2020-12-04 08:53:20|||||||||8
1607072030000|2020-12-04 08:53:50|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|23
1607072040000|2020-12-04 08:54:00|3823.2|3817.2|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|3
1607072050000|2020-12-04 08:54:10|||||||||5
1607072060000|2020-12-04 08:54:20|3822.2|3816.2|3820.2|3814.2|3822.2|3816.2|3820.2|3814.2|14
1607072070000|2020-12-04 08:54:30|||||||||2
1607072080000|2020-12-04 08:54:40|3819.8|3813.8|3820.2|3814.2|3820.2|3814.2|3819.7|3813.7|1
1607072090000|2020-12-04 08:54:50|3819.2|3813.2|3820.2|3814.2|3820.2|3814.2|3819.2|3813.2|3
1607072100000|2020-12-04 08:55:00|3820.3|3814.3|3822.2|3816.2|3822.2|3816.2|3820.3|3814.3|4
1607072110000|2020-12-04 08:55:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|2
1607072120000|2020-12-04 08:55:20|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|0
1607072130000|2020-12-04 08:55:30|3821.3|3815.3|3823.2|3817.2|3823.2|3817.2|3821.3|3815.3|14
1607072150000|2020-12-04 08:55:50|||||||||8
1607072160000|2020-12-04 08:56:00|3822.7|3816.7|3822.2|3816.2|3822.8|3816.8|3822.2|3816.2|3
1607072170000|2020-12-04 08:56:10|3822.3|3816.3|3823.2|3817.2|3823.2|3817.2|3822.3|3816.3|1
1607072180000|2020-12-04 08:56:20|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|1
1607072190000|2020-12-04 08:56:30|||||||||1
1607072200000|2020-12-04 08:56:40|3825.2|3819.2|3828.2|3822.2|3828.2|3822.2|3825.2|3819.2|20
1607072210000|2020-12-04 08:56:50|3828.1|3822.1|3828.2|3822.2|3828.2|3822.2|3827.2|3821.2|15
1607072220000|2020-12-04 08:57:00|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3827.2|3821.2|4
1607072230000|2020-12-04 08:57:10|3827.8|3821.8|3827.7|3821.7|3827.8|3821.8|3827.7|3821.7|4
1607072240000|2020-12-04 08:57:20|3827.3|3821.3|3826.7|3820.7|3827.3|3821.3|3826.7|3820.7|3
1607072250000|2020-12-04 08:57:30|3826.3|3820.3|3830.2|3824.2|3830.2|3824.2|3826.3|3820.3|27
1607072260000|2020-12-04 08:57:40|||||||||2
1607072280000|2020-12-04 08:58:00|3829.7|3823.7|3830.2|3824.2|3830.2|3824.2|3829.2|3823.2|13
1607072290000|2020-12-04 08:58:10|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|2
1607072300000|2020-12-04 08:58:20|3829.2|3823.2|3827.7|3821.7|3829.2|3823.2|3827.7|3821.7|12
1607072310000|2020-12-04 08:58:30|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|1
1607072320000|2020-12-04 08:58:40|3826.7|3820.7|3828.2|3822.2|3828.2|3822.2|3826.7|3820.7|5
1607072330000|2020-12-04 08:58:50|3827.3|3821.3|3831.2|3825.2|3831.2|3825.2|3827.2|3821.2|11
1607072340000|2020-12-04 08:59:00|3831.7|3825.7|3830.7|3824.7|3831.7|3825.7|3830.7|3824.7|23
1607072350000|2020-12-04 08:59:10|3830.3|3824.3|3830.2|3824.2|3830.3|3824.3|3830.2|3824.2|0
1607072360000|2020-12-04 08:59:20|3830.7|3824.7|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|3
1607072370000|2020-12-04 08:59:30|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|1
1607072380000|2020-12-04 08:59:40|3830.7|3824.7|3829.7|3823.7|3830.7|3824.7|3829.3|3823.3|7
1607072390000|2020-12-04 08:59:50|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|0
1607072400000|2020-12-04 09:00:00|3829.3|3823.3|3827.2|3821.2|3829.3|3823.3|3827.2|3821.2|2
1607072420000|2020-12-04 09:00:20|3826.2|3820.2|3826.2|3820.2|3826.7|3820.7|3826.2|3820.2|5
1607072430000|2020-12-04 09:00:30|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|4
1607072440000|2020-12-04 09:00:40|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.1|3819.1|14
1607072450000|2020-12-04 09:00:50|3826.2|3820.2|3825.2|3819.2|3826.2|3820.2|3825.2|3819.2|10
1607072460000|2020-12-04 09:01:00|3824.2|3818.2|3822.7|3816.7|3824.2|3818.2|3822.3|3816.3|21
1607072470000|2020-12-04 09:01:10|3822.3|3816.3|3821.2|3815.2|3822.3|3816.3|3821.2|3815.2|22
1607072480000|2020-12-04 09:01:20|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3819.2|3813.2|17
1607072490000|2020-12-04 09:01:30|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|6
1607072500000|2020-12-04 09:01:40|3820.8|3814.8|3821.2|3815.2|3821.2|3815.2|3820.8|3814.8|1
1607072510000|2020-12-04 09:01:50|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|7
1607072520000|2020-12-04 09:02:00|3822.1|3816.1|3821.2|3815.2|3822.1|3816.1|3821.2|3815.2|5
1607072530000|2020-12-04 09:02:10|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3
1607072540000|2020-12-04 09:02:20|3821.2|3815.2|3821.2|3815.2|3822.2|3816.2|3821.2|3815.2|10
1607072560000|2020-12-04 09:02:40|3821.3|3815.3|3822.2|3816.2|3822.2|3816.2|3821.3|3815.3|0
1607072570000|2020-12-04 09:02:50|3822.3|3816.3|3822.7|3816.7|3822.7|3816.7|3822.3|3816.3|8
1607072580000|2020-12-04 09:03:00|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607072590000|2020-12-04 09:03:10|||||||||3
1607072600000|2020-12-04 09:03:20|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|1
1607072620000|2020-12-04 09:03:40|3822.8|3816.8|3823.2|3817.2|3823.2|3817.2|3822.8|3816.8|0
1607072630000|2020-12-04 09:03:50|3822.8|3816.8|3822.2|3816.2|3822.8|3816.8|3822.2|3816.2|0
1607072640000|2020-12-04 09:04:00|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|1
1607072660000|2020-12-04 09:04:20|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3
1607072670000|2020-12-04 09:04:30|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|10
1607072680000|2020-12-04 09:04:40|3817.3|3811.3|3817.7|3811.7|3817.7|3811.7|3817.3|3811.3|8
1607072690000|2020-12-04 09:04:50|3817.3|3811.3|3817.7|3811.7|3817.7|3811.7|3817.3|3811.3|2
1607072700000|2020-12-04 09:05:00|3817.3|3811.3|3817.7|3811.7|3817.7|3811.7|3817.3|3811.3|0
1607072710000|2020-12-04 09:05:10|3818.2|3812.2|3817.7|3811.7|3818.2|3812.2|3817.3|3811.3|0
1607072720000|2020-12-04 09:05:20|||||||||2
1607072730000|2020-12-04 09:05:30|3817.8|3811.8|3818.2|3812.2|3818.2|3812.2|3817.7|3811.7|0
1607072740000|2020-12-04 09:05:40|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|2
1607072760000|2020-12-04 09:06:00|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|4
1607072770000|2020-12-04 09:06:10|3818.3|3812.3|3818.2|3812.2|3818.3|3812.3|3818.2|3812.2|0
1607072780000|2020-12-04 09:06:20|3818.3|3812.3|3818.7|3812.7|3818.7|3812.7|3818.3|3812.3|1
1607072790000|2020-12-04 09:06:30|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1607072800000|2020-12-04 09:06:40|3817.7|3811.7|3818.2|3812.2|3818.2|3812.2|3817.7|3811.7|3
1607072810000|2020-12-04 09:06:50|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|1
1607072820000|2020-12-04 09:07:00|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3817.7|3811.7|0
1607072830000|2020-12-04 09:07:10|||||||||1
1607072850000|2020-12-04 09:07:30|3819.2|3813.2|3818.7|3812.7|3819.2|3813.2|3818.7|3812.7|3
1607072860000|2020-12-04 09:07:40|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|3818.2|3812.2|0
1607072880000|2020-12-04 09:08:00|3817.8|3811.8|3817.2|3811.2|3818.2|3812.2|3817.2|3811.2|1
1607072890000|2020-12-04 09:08:10|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|14
1607072900000|2020-12-04 09:08:20|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|2
1607072910000|2020-12-04 09:08:30|3813.3|3807.3|3813.2|3807.2|3814.2|3808.2|3813.2|3807.2|13
1607072920000|2020-12-04 09:08:40|3812.8|3806.8|3812.7|3806.7|3812.8|3806.8|3812.7|3806.7|1
1607072930000|2020-12-04 09:08:50|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|1
1607072940000|2020-12-04 09:09:00|3812.7|3806.7|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|2
1607072950000|2020-12-04 09:09:10|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1607072960000|2020-12-04 09:09:20|3813.3|3807.3|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|6
1607072970000|2020-12-04 09:09:30|3812.7|3806.7|3811.7|3805.7|3812.7|3806.7|3811.7|3805.7|7
1607072980000|2020-12-04 09:09:40|3811.2|3805.2|3812.2|3806.2|3812.2|3806.2|3811.2|3805.2|6
1607072990000|2020-12-04 09:09:50|3812.3|3806.3|3813.2|3807.2|3813.2|3807.2|3812.3|3806.3|24
1607073010000|2020-12-04 09:10:10|3813.7|3807.7|3815.2|3809.2|3815.2|3809.2|3813.7|3807.7|7
1607073020000|2020-12-04 09:10:20|3815.7|3809.7|3815.7|3809.7|3815.8|3809.8|3815.7|3809.7|9
1607073030000|2020-12-04 09:10:30|3815.8|3809.8|3815.2|3809.2|3816.2|3810.2|3815.2|3809.2|5
1607073040000|2020-12-04 09:10:40|3815.7|3809.7|3816.2|3810.2|3816.2|3810.2|3815.7|3809.7|2
1607073050000|2020-12-04 09:10:50|3815.7|3809.7|3816.2|3810.2|3816.2|3810.2|3815.7|3809.7|7
1607073060000|2020-12-04 09:11:00|3815.7|3809.7|3815.2|3809.2|3816.2|3810.2|3815.2|3809.2|6
1607073070000|2020-12-04 09:11:10|3815.3|3809.3|3816.2|3810.2|3816.2|3810.2|3815.2|3809.2|17
1607073080000|2020-12-04 09:11:20|3816.3|3810.3|3818.2|3812.2|3818.2|3812.2|3816.3|3810.3|24
1607073090000|2020-12-04 09:11:30|3818.3|3812.3|3819.2|3813.2|3819.2|3813.2|3818.3|3812.3|5
1607073110000|2020-12-04 09:11:50|3818.8|3812.8|3818.2|3812.2|3818.8|3812.8|3818.2|3812.2|5
1607073120000|2020-12-04 09:12:00|||||||||5
1607073140000|2020-12-04 09:12:20|3817.8|3811.8|3819.2|3813.2|3819.2|3813.2|3817.7|3811.7|2
1607073150000|2020-12-04 09:12:30|3819.3|3813.3|3820.7|3814.7|3820.7|3814.7|3819.3|3813.3|3
1607073160000|2020-12-04 09:12:40|3820.2|3814.2|3820.2|3814.2|3820.8|3814.8|3820.2|3814.2|3
1607073180000|2020-12-04 09:13:00|3820.7|3814.7|3820.2|3814.2|3820.8|3814.8|3820.2|3814.2|5
1607073190000|2020-12-04 09:13:10|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.2|3814.2|4
1607073210000|2020-12-04 09:13:30|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|7
1607073220000|2020-12-04 09:13:40|3820.3|3814.3|3820.2|3814.2|3820.3|3814.3|3820.2|3814.2|8
1607073240000|2020-12-04 09:14:00|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|9
1607073260000|2020-12-04 09:14:20|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|2
1607073270000|2020-12-04 09:14:30|3821.1|3815.1|3820.7|3814.7|3821.1|3815.1|3820.7|3814.7|1
1607073280000|2020-12-04 09:14:40|3820.8|3814.8|3820.7|3814.7|3820.8|3814.8|3820.7|3814.7|0
1607073300000|2020-12-04 09:15:00|3820.9|3814.9|3822.2|3816.2|3822.2|3816.2|3820.9|3814.9|11
1607073330000|2020-12-04 09:15:30|3822.3|3816.3|3823.7|3817.7|3823.7|3817.7|3822.2|3816.2|2
1607073340000|2020-12-04 09:15:40|3823.8|3817.8|3824.2|3818.2|3824.2|3818.2|3823.8|3817.8|0
1607073350000|2020-12-04 09:15:50|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|7
1607073360000|2020-12-04 09:16:00|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|5
1607073370000|2020-12-04 09:16:10|3823.3|3817.3|3822.7|3816.7|3823.3|3817.3|3822.7|3816.7|1
1607073380000|2020-12-04 09:16:20|||||||||1
1607073390000|2020-12-04 09:16:30|3822.3|3816.3|3822.2|3816.2|3822.3|3816.3|3822.2|3816.2|0
1607073420000|2020-12-04 09:17:00|3822.7|3816.7|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|2
1607073460000|2020-12-04 09:17:40|||||||||1
1607073480000|2020-12-04 09:18:00|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|1
1607073490000|2020-12-04 09:18:10|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1607073510000|2020-12-04 09:18:30|||||||||2
1607073520000|2020-12-04 09:18:40|||||||||1
1607073530000|2020-12-04 09:18:50|||||||||3
1607073540000|2020-12-04 09:19:00|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|2
1607073550000|2020-12-04 09:19:10|3823.8|3817.8|3825.7|3819.7|3825.7|3819.7|3823.8|3817.8|8
1607073560000|2020-12-04 09:19:20|3825.3|3819.3|3826.7|3820.7|3827.2|3821.2|3825.2|3819.2|6
1607073570000|2020-12-04 09:19:30|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607073580000|2020-12-04 09:19:40|||||||||2
1607073590000|2020-12-04 09:19:50|3827.3|3821.3|3828.2|3822.2|3828.6|3822.6|3827.2|3821.2|13
1607073600000|2020-12-04 09:20:00|||||||||1
1607073610000|2020-12-04 09:20:10|3827.7|3821.7|3829.2|3823.2|3829.2|3823.2|3827.2|3821.2|12
1607073620000|2020-12-04 09:20:20|3828.7|3822.7|3829.2|3823.2|3829.7|3823.7|3828.7|3822.7|15
1607073630000|2020-12-04 09:20:30|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607073640000|2020-12-04 09:20:40|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607073650000|2020-12-04 09:20:50|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|0
1607073660000|2020-12-04 09:21:00|3828.7|3822.7|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|2
1607073670000|2020-12-04 09:21:10|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3
1607073680000|2020-12-04 09:21:20|||||||||1
1607073690000|2020-12-04 09:21:30|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|4
1607073700000|2020-12-04 09:21:40|||||||||5
1607073710000|2020-12-04 09:21:50|||||||||8
1607073720000|2020-12-04 09:22:00|3827.2|3821.2|3826.2|3820.2|3827.2|3821.2|3826.2|3820.2|9
1607073730000|2020-12-04 09:22:10|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|13
1607073740000|2020-12-04 09:22:20|3824.8|3818.8|3824.2|3818.2|3824.8|3818.8|3824.2|3818.2|0
1607073750000|2020-12-04 09:22:30|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|2
1607073760000|2020-12-04 09:22:40|3824.8|3818.8|3825.2|3819.2|3825.2|3819.2|3824.8|3818.8|0
1607073770000|2020-12-04 09:22:50|3825.3|3819.3|3825.2|3819.2|3826.2|3820.2|3825.2|3819.2|2
1607073780000|2020-12-04 09:23:00|3825.7|3819.7|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|4
1607073800000|2020-12-04 09:23:20|3825.3|3819.3|3825.2|3819.2|3825.3|3819.3|3825.2|3819.2|0
1607073810000|2020-12-04 09:23:30|||||||||1
1607073840000|2020-12-04 09:24:00|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|25
1607073860000|2020-12-04 09:24:20|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|1
1607073890000|2020-12-04 09:24:50|3825.3|3819.3|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|1
1607073900000|2020-12-04 09:25:00|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|12
1607073920000|2020-12-04 09:25:20|||||||||1
1607073940000|2020-12-04 09:25:40|3826.2|3820.2|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|0
1607073960000|2020-12-04 09:26:00|||||||||2
1607073970000|2020-12-04 09:26:10|3825.8|3819.8|3827.2|3821.2|3827.2|3821.2|3825.8|3819.8|3
1607073980000|2020-12-04 09:26:20|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|2
1607074000000|2020-12-04 09:26:40|3826.3|3820.3|3826.2|3820.2|3826.3|3820.3|3826.2|3820.2|1
1607074010000|2020-12-04 09:26:50|||||||||4
1607074020000|2020-12-04 09:27:00|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3
1607074040000|2020-12-04 09:27:20|3823.8|3817.8|3824.7|3818.7|3824.7|3818.7|3823.8|3817.8|3
1607074070000|2020-12-04 09:27:50|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1607074080000|2020-12-04 09:28:00|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.2|3816.2|10
1607074090000|2020-12-04 09:28:10|3822.8|3816.8|3823.2|3817.2|3823.2|3817.2|3822.8|3816.8|0
1607074110000|2020-12-04 09:28:30|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|0
1607074140000|2020-12-04 09:29:00|3822.7|3816.7|3824.7|3818.7|3824.7|3818.7|3822.2|3816.2|12
1607074150000|2020-12-04 09:29:10|3825.2|3819.2|3825.7|3819.7|3825.7|3819.7|3825.2|3819.2|0
1607074170000|2020-12-04 09:29:30|3825.3|3819.3|3826.7|3820.7|3827.2|3821.2|3825.2|3819.2|9
1607074180000|2020-12-04 09:29:40|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607074190000|2020-12-04 09:29:50|||||||||1
1607074200000|2020-12-04 09:30:00|3826.7|3820.7|3829.2|3823.2|3829.2|3823.2|3826.2|3820.2|2
1607074220000|2020-12-04 09:30:20|||||||||3
1607074230000|2020-12-04 09:30:30|3828.7|3822.7|3828.2|3822.2|3829.2|3823.2|3828.2|3822.2|49
1607074240000|2020-12-04 09:30:40|3828.7|3822.7|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|1
1607074250000|2020-12-04 09:30:50|3829.3|3823.3|3829.7|3823.7|3829.7|3823.7|3829.3|3823.3|2
1607074260000|2020-12-04 09:31:00|3829.3|3823.3|3829.7|3823.7|3829.7|3823.7|3829.3|3823.3|2
1607074270000|2020-12-04 09:31:10|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607074290000|2020-12-04 09:31:30|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|4
1607074300000|2020-12-04 09:31:40|3828.3|3822.3|3829.2|3823.2|3829.7|3823.7|3828.3|3822.3|0
1607074310000|2020-12-04 09:31:50|3828.8|3822.8|3828.2|3822.2|3828.8|3822.8|3828.2|3822.2|0
1607074320000|2020-12-04 09:32:00|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|2
1607074330000|2020-12-04 09:32:10|3828.7|3822.7|3828.2|3822.2|3829.2|3823.2|3828.2|3822.2|0
1607074350000|2020-12-04 09:32:30|3828.3|3822.3|3829.2|3823.2|3829.2|3823.2|3828.3|3822.3|8
1607074360000|2020-12-04 09:32:40|3830.1|3824.1|3830.2|3824.2|3830.2|3824.2|3830.1|3824.1|28
1607074380000|2020-12-04 09:33:00|3829.8|3823.8|3829.2|3823.2|3829.8|3823.8|3829.2|3823.2|0
1607074390000|2020-12-04 09:33:10|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|1
1607074400000|2020-12-04 09:33:20|3828.3|3822.3|3828.2|3822.2|3828.3|3822.3|3828.2|3822.2|0
1607074410000|2020-12-04 09:33:30|3827.8|3821.8|3827.2|3821.2|3827.8|3821.8|3827.2|3821.2|0
1607074420000|2020-12-04 09:33:40|||||||||1
1607074440000|2020-12-04 09:34:00|||||||||3
1607074460000|2020-12-04 09:34:20|3828.2|3822.2|3827.2|3821.2|3828.2|3822.2|3827.2|3821.2|3
1607074520000|2020-12-04 09:35:20|3826.3|3820.3|3826.2|3820.2|3826.3|3820.3|3826.2|3820.2|7
1607074530000|2020-12-04 09:35:30|3826.3|3820.3|3827.2|3821.2|3827.2|3821.2|3826.3|3820.3|4
1607074540000|2020-12-04 09:35:40|3826.7|3820.7|3826.2|3820.2|3826.7|3820.7|3826.2|3820.2|3
1607074550000|2020-12-04 09:35:50|3825.2|3819.2|3825.7|3819.7|3825.7|3819.7|3825.2|3819.2|80
1607074560000|2020-12-04 09:36:00|3825.8|3819.8|3825.7|3819.7|3825.8|3819.8|3825.7|3819.7|5
1607074570000|2020-12-04 09:36:10|3825.3|3819.3|3825.7|3819.7|3825.8|3819.8|3825.2|3819.2|6
1607074580000|2020-12-04 09:36:20|3825.8|3819.8|3826.7|3820.7|3826.7|3820.7|3825.8|3819.8|7
1607074590000|2020-12-04 09:36:30|3826.8|3820.8|3827.2|3821.2|3827.2|3821.2|3826.8|3820.8|0
1607074600000|2020-12-04 09:36:40|3827.3|3821.3|3828.7|3822.7|3828.7|3822.7|3827.3|3821.3|2
1607074610000|2020-12-04 09:36:50|3828.8|3822.8|3828.7|3822.7|3828.8|3822.8|3828.7|3822.7|0
1607074630000|2020-12-04 09:37:10|3829.2|3823.2|3828.7|3822.7|3829.2|3823.2|3828.3|3822.3|7
1607074640000|2020-12-04 09:37:20|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|1
1607074650000|2020-12-04 09:37:30|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607074670000|2020-12-04 09:37:50|3827.2|3821.2|3828.2|3822.2|3828.2|3822.2|3827.2|3821.2|1
1607074680000|2020-12-04 09:38:00|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|4
1607074690000|2020-12-04 09:38:10|||||||||5
1607074700000|2020-12-04 09:38:20|3829.2|3823.2|3830.2|3824.2|3830.2|3824.2|3829.2|3823.2|0
1607074710000|2020-12-04 09:38:30|3830.7|3824.7|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|1
1607074720000|2020-12-04 09:38:40|||||||||4
1607074730000|2020-12-04 09:38:50|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607074740000|2020-12-04 09:39:00|3829.3|3823.3|3829.2|3823.2|3829.3|3823.3|3829.2|3823.2|0
1607074750000|2020-12-04 09:39:10|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607074760000|2020-12-04 09:39:20|3829.8|3823.8|3830.7|3824.7|3830.7|3824.7|3829.8|3823.8|4
1607074770000|2020-12-04 09:39:30|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|0
1607074790000|2020-12-04 09:39:50|3834.2|3828.2|3834.2|3828.2|3835.2|3829.2|3834.2|3828.2|10
1607074810000|2020-12-04 09:40:10|3833.7|3827.7|3833.2|3827.2|3833.7|3827.7|3832.7|3826.7|17
1607074820000|2020-12-04 09:40:20|3833.3|3827.3|3834.2|3828.2|3834.2|3828.2|3833.3|3827.3|4
1607074830000|2020-12-04 09:40:30|3834.3|3828.3|3834.2|3828.2|3834.3|3828.3|3834.2|3828.2|0
1607074840000|2020-12-04 09:40:40|3834.7|3828.7|3834.2|3828.2|3835.2|3829.2|3834.2|3828.2|5
1607074850000|2020-12-04 09:40:50|3834.3|3828.3|3834.2|3828.2|3834.3|3828.3|3834.2|3828.2|0
1607074860000|2020-12-04 09:41:00|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|0
1607074870000|2020-12-04 09:41:10|3833.6|3827.6|3832.7|3826.7|3833.6|3827.6|3832.7|3826.7|0
1607074880000|2020-12-04 09:41:20|3832.6|3826.6|3832.2|3826.2|3832.6|3826.6|3832.2|3826.2|0
1607074890000|2020-12-04 09:41:30|3832.3|3826.3|3832.7|3826.7|3832.7|3826.7|3832.3|3826.3|2
1607074900000|2020-12-04 09:41:40|3833.1|3827.1|3833.2|3827.2|3833.2|3827.2|3833.1|3827.1|0
1607074910000|2020-12-04 09:41:50|3832.8|3826.8|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|1
1607074920000|2020-12-04 09:42:00|3832.3|3826.3|3832.7|3826.7|3832.7|3826.7|3832.3|3826.3|3
1607074930000|2020-12-04 09:42:10|3832.6|3826.6|3832.7|3826.7|3832.7|3826.7|3832.6|3826.6|1
1607074940000|2020-12-04 09:42:20|3832.8|3826.8|3834.7|3828.7|3835.7|3829.7|3832.8|3826.8|25
1607074950000|2020-12-04 09:42:30|3834.6|3828.6|3834.7|3828.7|3834.7|3828.7|3833.7|3827.7|0
1607074960000|2020-12-04 09:42:40|3834.8|3828.8|3836.2|3830.2|3836.2|3830.2|3834.7|3828.7|10
1607074970000|2020-12-04 09:42:50|3836.1|3830.1|3835.2|3829.2|3836.1|3830.1|3835.2|3829.2|3
1607074980000|2020-12-04 09:43:00|3834.7|3828.7|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|4
1607074990000|2020-12-04 09:43:10|3834.3|3828.3|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|2
1607075000000|2020-12-04 09:43:20|||||||||1
1607075010000|2020-12-04 09:43:30|3834.1|3828.1|3833.2|3827.2|3834.1|3828.1|3833.2|3827.2|1
1607075020000|2020-12-04 09:43:40|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|1
1607075030000|2020-12-04 09:43:50|||||||||1
1607075040000|2020-12-04 09:44:00|3831.7|3825.7|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|0
1607075050000|2020-12-04 09:44:10|3830.8|3824.8|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|1
1607075070000|2020-12-04 09:44:30|3831.1|3825.1|3832.2|3826.2|3832.2|3826.2|3830.7|3824.7|11
1607075080000|2020-12-04 09:44:40|3831.8|3825.8|3832.2|3826.2|3832.2|3826.2|3831.8|3825.8|4
1607075090000|2020-12-04 09:44:50|3832.4|3826.4|3833.7|3827.7|3835.2|3829.2|3832.4|3826.4|19
1607075100000|2020-12-04 09:45:00|3833.3|3827.3|3833.7|3827.7|3833.7|3827.7|3833.2|3827.2|7
1607075110000|2020-12-04 09:45:10|3833.6|3827.6|3832.7|3826.7|3833.6|3827.6|3832.7|3826.7|2
1607075120000|2020-12-04 09:45:20|3832.3|3826.3|3831.2|3825.2|3832.7|3826.7|3831.2|3825.2|1
1607075130000|2020-12-04 09:45:30|3831.3|3825.3|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|3
1607075140000|2020-12-04 09:45:40|3832.1|3826.1|3832.2|3826.2|3832.2|3826.2|3832.1|3826.1|2
1607075160000|2020-12-04 09:46:00|3831.7|3825.7|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|1
1607075180000|2020-12-04 09:46:20|3831.3|3825.3|3831.7|3825.7|3832.2|3826.2|3831.3|3825.3|4
1607075190000|2020-12-04 09:46:30|3831.6|3825.6|3831.2|3825.2|3831.6|3825.6|3831.2|3825.2|1
1607075200000|2020-12-04 09:46:40|3831.6|3825.6|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|0
1607075210000|2020-12-04 09:46:50|3831.6|3825.6|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|2
1607075220000|2020-12-04 09:47:00|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|3
1607075230000|2020-12-04 09:47:10|3831.8|3825.8|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|0
1607075240000|2020-12-04 09:47:20|3831.8|3825.8|3831.2|3825.2|3831.8|3825.8|3831.2|3825.2|0
1607075250000|2020-12-04 09:47:30|3831.3|3825.3|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|0
1607075280000|2020-12-04 09:48:00|3831.3|3825.3|3832.2|3826.2|3832.2|3826.2|3831.3|3825.3|2
1607075290000|2020-12-04 09:48:10|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607075300000|2020-12-04 09:48:20|3831.8|3825.8|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|0
1607075320000|2020-12-04 09:48:40|3831.3|3825.3|3832.2|3826.2|3832.2|3826.2|3831.3|3825.3|1
1607075340000|2020-12-04 09:49:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|7
1607075360000|2020-12-04 09:49:20|||||||||2
1607075370000|2020-12-04 09:49:30|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3832.2|3826.2|1
1607075380000|2020-12-04 09:49:40|3832.6|3826.6|3832.7|3826.7|3832.7|3826.7|3832.2|3826.2|0
1607075390000|2020-12-04 09:49:50|3832.6|3826.6|3832.2|3826.2|3832.6|3826.6|3832.2|3826.2|0
1607075400000|2020-12-04 09:50:00|3831.2|3825.2|3830.2|3824.2|3831.2|3825.2|3830.2|3824.2|11
1607075410000|2020-12-04 09:50:10|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|1
1607075430000|2020-12-04 09:50:30|||||||||1
1607075450000|2020-12-04 09:50:50|3830.2|3824.2|3833.2|3827.2|3833.2|3827.2|3830.2|3824.2|8
1607075460000|2020-12-04 09:51:00|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|4
1607075480000|2020-12-04 09:51:20|3833.1|3827.1|3833.2|3827.2|3833.2|3827.2|3833.1|3827.1|0
1607075510000|2020-12-04 09:51:50|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|7
1607075520000|2020-12-04 09:52:00|3832.1|3826.1|3831.2|3825.2|3832.1|3826.1|3831.2|3825.2|39
1607075550000|2020-12-04 09:52:30|3832.2|3826.2|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|4
1607075560000|2020-12-04 09:52:40|3831.6|3825.6|3831.7|3825.7|3832.2|3826.2|3831.2|3825.2|4
1607075570000|2020-12-04 09:52:50|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|8
1607075580000|2020-12-04 09:53:00|3833.1|3827.1|3832.7|3826.7|3833.2|3827.2|3832.2|3826.2|10
1607075590000|2020-12-04 09:53:10|3833.2|3827.2|3834.2|3828.2|3834.7|3828.7|3833.2|3827.2|6
1607075600000|2020-12-04 09:53:20|3833.7|3827.7|3833.2|3827.2|3833.7|3827.7|3833.2|3827.2|0
1607075630000|2020-12-04 09:53:50|3833.1|3827.1|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|2
1607075730000|2020-12-04 09:55:30|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|4
1607075740000|2020-12-04 09:55:40|3833.1|3827.1|3832.7|3826.7|3833.1|3827.1|3832.7|3826.7|1
1607075760000|2020-12-04 09:56:00|3832.2|3826.2|3833.7|3827.7|3833.7|3827.7|3832.2|3826.2|2
1607075770000|2020-12-04 09:56:10|3833.2|3827.2|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|0
1607075790000|2020-12-04 09:56:30|3832.2|3826.2|3832.2|3826.2|3832.7|3826.7|3832.2|3826.2|1
1607075820000|2020-12-04 09:57:00|3831.7|3825.7|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|2
1607075830000|2020-12-04 09:57:10|3832.2|3826.2|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|2
1607075840000|2020-12-04 09:57:20|3831.6|3825.6|3831.7|3825.7|3831.7|3825.7|3831.6|3825.6|0
1607075850000|2020-12-04 09:57:30|3832.2|3826.2|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|1
1607075860000|2020-12-04 09:57:40|3831.6|3825.6|3831.2|3825.2|3831.6|3825.6|3831.2|3825.2|0
1607075870000|2020-12-04 09:57:50|3832.2|3826.2|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|1
1607075880000|2020-12-04 09:58:00|3831.1|3825.1|3830.2|3824.2|3831.1|3825.1|3830.2|3824.2|7
1607075890000|2020-12-04 09:58:10|3830.6|3824.6|3830.2|3824.2|3830.6|3824.6|3830.2|3824.2|0
1607075900000|2020-12-04 09:58:20|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|5
1607075910000|2020-12-04 09:58:30|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|1
1607075920000|2020-12-04 09:58:40|3831.1|3825.1|3831.2|3825.2|3831.2|3825.2|3831.1|3825.1|3
1607075930000|2020-12-04 09:58:50|3830.7|3824.7|3834.7|3828.7|3834.7|3828.7|3830.7|3824.7|10
1607075940000|2020-12-04 09:59:00|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|3
1607075950000|2020-12-04 09:59:10|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|5
1607075970000|2020-12-04 09:59:30|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3833.7|3827.7|4
1607075980000|2020-12-04 09:59:40|3833.7|3827.7|3834.2|3828.2|3834.2|3828.2|3833.7|3827.7|0
1607075990000|2020-12-04 09:59:50|3834.1|3828.1|3834.2|3828.2|3834.2|3828.2|3833.7|3827.7|2
1607076000000|2020-12-04 10:00:00|3834.1|3828.1|3833.2|3827.2|3834.1|3828.1|3833.2|3827.2|3
1607076010000|2020-12-04 10:00:10|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|1
1607076030000|2020-12-04 10:00:30|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1607076040000|2020-12-04 10:00:40|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|4
1607076060000|2020-12-04 10:01:00|||||||||4
1607076080000|2020-12-04 10:01:20|||||||||3
1607076120000|2020-12-04 10:02:00|||||||||13
1607076130000|2020-12-04 10:02:10|||||||||22
1607076140000|2020-12-04 10:02:20|3833.1|3827.1|3831.2|3825.2|3833.1|3827.1|3830.6|3824.6|4
1607076150000|2020-12-04 10:02:30|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|9
1607076170000|2020-12-04 10:02:50|3833.1|3827.1|3832.7|3826.7|3833.1|3827.1|3832.7|3826.7|0
1607076210000|2020-12-04 10:03:30|||||||||1
1607076220000|2020-12-04 10:03:40|3833.1|3827.1|3832.2|3826.2|3833.1|3827.1|3832.2|3826.2|1
1607076230000|2020-12-04 10:03:50|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|1
1607076240000|2020-12-04 10:04:00|3831.2|3825.2|3834.2|3828.2|3834.2|3828.2|3831.2|3825.2|5
1607076250000|2020-12-04 10:04:10|||||||||2
1607076260000|2020-12-04 10:04:20|3834.7|3828.7|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|0
1607076270000|2020-12-04 10:04:30|||||||||1
1607076280000|2020-12-04 10:04:40|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|1
1607076290000|2020-12-04 10:04:50|3835.3|3829.3|3835.7|3829.7|3835.7|3829.7|3835.3|3829.3|4
1607076300000|2020-12-04 10:05:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607076330000|2020-12-04 10:05:30|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|2
1607076340000|2020-12-04 10:05:40|3835.1|3829.1|3836.2|3830.2|3836.2|3830.2|3835.1|3829.1|3
1607076350000|2020-12-04 10:05:50|3835.7|3829.7|3840.2|3834.2|3840.6|3834.6|3835.7|3829.7|91
1607076360000|2020-12-04 10:06:00|3840.1|3834.1|3839.7|3833.7|3840.1|3834.1|3839.7|3833.7|7
1607076370000|2020-12-04 10:06:10|3839.6|3833.6|3841.2|3835.2|3841.2|3835.2|3839.2|3833.2|14
1607076380000|2020-12-04 10:06:20|3841.1|3835.1|3841.2|3835.2|3841.2|3835.2|3840.2|3834.2|13
1607076390000|2020-12-04 10:06:30|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|4
1607076400000|2020-12-04 10:06:40|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|4
1607076420000|2020-12-04 10:07:00|3839.2|3833.2|3838.7|3832.7|3839.2|3833.2|3838.7|3832.7|2
1607076430000|2020-12-04 10:07:10|3839.1|3833.1|3836.2|3830.2|3839.2|3833.2|3836.2|3830.2|9
1607076440000|2020-12-04 10:07:20|3835.3|3829.3|3836.2|3830.2|3836.2|3830.2|3833.7|3827.7|27
1607076460000|2020-12-04 10:07:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|5
1607076470000|2020-12-04 10:07:50|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|9
1607076510000|2020-12-04 10:08:30|3835.7|3829.7|3835.7|3829.7|3836.2|3830.2|3835.7|3829.7|6
1607076520000|2020-12-04 10:08:40|3835.6|3829.6|3837.2|3831.2|3837.2|3831.2|3835.2|3829.2|1
1607076530000|2020-12-04 10:08:50|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|1
1607076540000|2020-12-04 10:09:00|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.7|3830.7|7
1607076550000|2020-12-04 10:09:10|3836.6|3830.6|3836.2|3830.2|3836.6|3830.6|3836.2|3830.2|0
1607076570000|2020-12-04 10:09:30|3835.7|3829.7|3835.2|3829.2|3835.7|3829.7|3835.2|3829.2|1
1607076600000|2020-12-04 10:10:00|3834.7|3828.7|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|1
1607076610000|2020-12-04 10:10:10|3834.6|3828.6|3834.2|3828.2|3834.6|3828.6|3834.2|3828.2|0
1607076620000|2020-12-04 10:10:20|3834.7|3828.7|3835.2|3829.2|3835.5|3829.5|3834.2|3828.2|22
1607076630000|2020-12-04 10:10:30|3834.7|3828.7|3835.7|3829.7|3835.7|3829.7|3834.2|3828.2|1
1607076640000|2020-12-04 10:10:40|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607076660000|2020-12-04 10:11:00|3836.1|3830.1|3835.2|3829.2|3836.1|3830.1|3835.2|3829.2|11
1607076670000|2020-12-04 10:11:10|3834.7|3828.7|3834.7|3828.7|3835.1|3829.1|3834.7|3828.7|8
1607076680000|2020-12-04 10:11:20|3834.6|3828.6|3833.7|3827.7|3834.6|3828.6|3833.7|3827.7|0
1607076690000|2020-12-04 10:11:30|3834.2|3828.2|3835.2|3829.2|3835.2|3829.2|3834.2|3828.2|8
1607076700000|2020-12-04 10:11:40|3834.7|3828.7|3833.7|3827.7|3835.1|3829.1|3833.7|3827.7|3
1607076710000|2020-12-04 10:11:50|3833.2|3827.2|3834.2|3828.2|3834.2|3828.2|3833.2|3827.2|2
1607076720000|2020-12-04 10:12:00|3833.7|3827.7|3833.2|3827.2|3833.7|3827.7|3833.2|3827.2|4
1607076750000|2020-12-04 10:12:30|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|6
1607076770000|2020-12-04 10:12:50|3832.6|3826.6|3833.2|3827.2|3833.2|3827.2|3832.6|3826.6|1
1607076780000|2020-12-04 10:13:00|3833.1|3827.1|3834.2|3828.2|3834.2|3828.2|3833.1|3827.1|10
1607076790000|2020-12-04 10:13:10|3833.7|3827.7|3833.7|3827.7|3834.1|3828.1|3833.2|3827.2|0
1607076800000|2020-12-04 10:13:20|3834.2|3828.2|3833.2|3827.2|3834.2|3828.2|3833.2|3827.2|2
1607076810000|2020-12-04 10:13:30|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607076820000|2020-12-04 10:13:40|3832.6|3826.6|3832.2|3826.2|3832.6|3826.6|3832.2|3826.2|0
1607076880000|2020-12-04 10:14:40|||||||||1
1607076890000|2020-12-04 10:14:50|||||||||1
1607076900000|2020-12-04 10:15:00|3831.2|3825.2|3832.2|3826.2|3832.2|3826.2|3831.2|3825.2|3
1607076920000|2020-12-04 10:15:20|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3
1607076930000|2020-12-04 10:15:30|3831.2|3825.2|3832.2|3826.2|3832.2|3826.2|3831.2|3825.2|2
1607076940000|2020-12-04 10:15:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|6
1607076950000|2020-12-04 10:15:50|3832.1|3826.1|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|1
1607076960000|2020-12-04 10:16:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3
1607076970000|2020-12-04 10:16:10|3831.1|3825.1|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|1
1607076980000|2020-12-04 10:16:20|3831.1|3825.1|3831.7|3825.7|3831.7|3825.7|3831.1|3825.1|0
1607076990000|2020-12-04 10:16:30|3831.6|3825.6|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|1
1607077020000|2020-12-04 10:17:00|3831.7|3825.7|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|5
1607077040000|2020-12-04 10:17:20|||||||||5
1607077050000|2020-12-04 10:17:30|3831.1|3825.1|3830.2|3824.2|3831.1|3825.1|3829.7|3823.7|3
1607077070000|2020-12-04 10:17:50|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|2
1607077080000|2020-12-04 10:18:00|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|4
1607077090000|2020-12-04 10:18:10|3829.6|3823.6|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|2
1607077100000|2020-12-04 10:18:20|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|1
1607077110000|2020-12-04 10:18:30|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607077120000|2020-12-04 10:18:40|3829.6|3823.6|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|2
1607077170000|2020-12-04 10:19:30|3830.1|3824.1|3829.7|3823.7|3830.2|3824.2|3829.7|3823.7|0
1607077230000|2020-12-04 10:20:30|3829.6|3823.6|3829.2|3823.2|3829.6|3823.6|3829.2|3823.2|0
1607077240000|2020-12-04 10:20:40|3829.7|3823.7|3831.2|3825.2|3831.2|3825.2|3829.7|3823.7|11
1607077250000|2020-12-04 10:20:50|3830.7|3824.7|3829.2|3823.2|3830.7|3824.7|3829.2|3823.2|6
1607077300000|2020-12-04 10:21:40|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|2
1607077320000|2020-12-04 10:22:00|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607077330000|2020-12-04 10:22:10|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|1
1607077350000|2020-12-04 10:22:30|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|0
1607077370000|2020-12-04 10:22:50|3829.7|3823.7|3829.7|3823.7|3830.2|3824.2|3829.7|3823.7|2
1607077380000|2020-12-04 10:23:00|3829.6|3823.6|3829.7|3823.7|3829.7|3823.7|3829.6|3823.6|0
1607077390000|2020-12-04 10:23:10|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607077400000|2020-12-04 10:23:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607077440000|2020-12-04 10:24:00|||||||||1
1607077450000|2020-12-04 10:24:10|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|0
1607077480000|2020-12-04 10:24:40|3830.7|3824.7|3831.7|3825.7|3831.7|3825.7|3830.7|3824.7|0
1607077530000|2020-12-04 10:25:30|3831.6|3825.6|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|1
1607077550000|2020-12-04 10:25:50|3831.6|3825.6|3831.2|3825.2|3831.6|3825.6|3831.2|3825.2|0
1607077560000|2020-12-04 10:26:00|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|1
1607077590000|2020-12-04 10:26:30|3831.6|3825.6|3831.2|3825.2|3831.6|3825.6|3831.2|3825.2|0
1607077600000|2020-12-04 10:26:40|3832.2|3826.2|3831.7|3825.7|3832.2|3826.2|3831.2|3825.2|4
1607077620000|2020-12-04 10:27:00|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|0
1607077630000|2020-12-04 10:27:10|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3
1607077650000|2020-12-04 10:27:30|3833.2|3827.2|3833.7|3827.7|3833.7|3827.7|3833.2|3827.2|2
1607077660000|2020-12-04 10:27:40|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3
1607077670000|2020-12-04 10:27:50|3835.1|3829.1|3834.2|3828.2|3835.1|3829.1|3834.2|3828.2|4
1607077680000|2020-12-04 10:28:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|2
1607077700000|2020-12-04 10:28:20|3834.7|3828.7|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|5
1607077710000|2020-12-04 10:28:30|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|7
1607077720000|2020-12-04 10:28:40|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|4
1607077740000|2020-12-04 10:29:00|3835.6|3829.6|3835.2|3829.2|3835.6|3829.6|3835.2|3829.2|0
1607077770000|2020-12-04 10:29:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|1
1607077780000|2020-12-04 10:29:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3836.7|3830.7|3
1607077790000|2020-12-04 10:29:50|3837.3|3831.3|3838.2|3832.2|3838.2|3832.2|3837.3|3831.3|10
1607077800000|2020-12-04 10:30:00|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|2
1607077810000|2020-12-04 10:30:10|3837.3|3831.3|3837.7|3831.7|3837.7|3831.7|3837.3|3831.3|10
1607077830000|2020-12-04 10:30:30|3837.2|3831.2|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|2
1607077840000|2020-12-04 10:30:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1607077860000|2020-12-04 10:31:00|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|7
1607077870000|2020-12-04 10:31:10|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|12
1607077880000|2020-12-04 10:31:20|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|3
1607077900000|2020-12-04 10:31:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|1
1607077910000|2020-12-04 10:31:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1607077920000|2020-12-04 10:32:00|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|1
1607077940000|2020-12-04 10:32:20|3837.6|3831.6|3836.7|3830.7|3837.6|3831.6|3836.7|3830.7|0
1607077970000|2020-12-04 10:32:50|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607078000000|2020-12-04 10:33:20|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3
1607078020000|2020-12-04 10:33:40|3836.1|3830.1|3835.7|3829.7|3836.2|3830.2|3835.2|3829.2|0
1607078040000|2020-12-04 10:34:00|3835.6|3829.6|3835.7|3829.7|3835.7|3829.7|3835.6|3829.6|1
1607078050000|2020-12-04 10:34:10|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607078060000|2020-12-04 10:34:20|3835.7|3829.7|3836.2|3830.2|3836.2|3830.2|3835.7|3829.7|0
1607078070000|2020-12-04 10:34:30|3835.7|3829.7|3836.7|3830.7|3836.7|3830.7|3835.7|3829.7|0
1607078080000|2020-12-04 10:34:40|3837.1|3831.1|3837.2|3831.2|3837.2|3831.2|3837.1|3831.1|0
1607078090000|2020-12-04 10:34:50|3837.1|3831.1|3836.7|3830.7|3837.1|3831.1|3836.7|3830.7|0
1607078100000|2020-12-04 10:35:00|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1607078170000|2020-12-04 10:36:10|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3
1607078190000|2020-12-04 10:36:30|3837.6|3831.6|3837.2|3831.2|3837.6|3831.6|3837.2|3831.2|0
1607078220000|2020-12-04 10:37:00|3837.1|3831.1|3837.2|3831.2|3837.2|3831.2|3836.7|3830.7|1
1607078240000|2020-12-04 10:37:20|||||||||1
1607078250000|2020-12-04 10:37:30|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|7
1607078280000|2020-12-04 10:38:00|||||||||1
1607078300000|2020-12-04 10:38:20|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1607078310000|2020-12-04 10:38:30|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.7|3830.7|1
1607078340000|2020-12-04 10:39:00|3836.2|3830.2|3835.7|3829.7|3836.2|3830.2|3835.7|3829.7|0
1607078350000|2020-12-04 10:39:10|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|0
1607078380000|2020-12-04 10:39:40|3835.6|3829.6|3835.2|3829.2|3835.6|3829.6|3835.2|3829.2|0
1607078390000|2020-12-04 10:39:50|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607078410000|2020-12-04 10:40:10|3835.6|3829.6|3835.2|3829.2|3835.6|3829.6|3835.2|3829.2|0
1607078420000|2020-12-04 10:40:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3834.2|3828.2|9
1607078430000|2020-12-04 10:40:30|3835.2|3829.2|3834.2|3828.2|3835.2|3829.2|3834.2|3828.2|0
1607078440000|2020-12-04 10:40:40|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|1
1607078510000|2020-12-04 10:41:50|3835.1|3829.1|3835.2|3829.2|3835.2|3829.2|3835.1|3829.1|0
1607078520000|2020-12-04 10:42:00|3834.7|3828.7|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|1
1607078550000|2020-12-04 10:42:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|1
1607078560000|2020-12-04 10:42:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|2
1607078570000|2020-12-04 10:42:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1607078580000|2020-12-04 10:43:00|3838.2|3832.2|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|0
1607078600000|2020-12-04 10:43:20|3837.7|3831.7|3838.2|3832.2|3838.2|3832.2|3837.7|3831.7|0
1607078640000|2020-12-04 10:44:00|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3
1607078670000|2020-12-04 10:44:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|0
1607078760000|2020-12-04 10:46:00|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|0
1607078770000|2020-12-04 10:46:10|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|0
1607078780000|2020-12-04 10:46:20|3836.6|3830.6|3836.2|3830.2|3836.7|3830.7|3836.2|3830.2|0
1607078790000|2020-12-04 10:46:30|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607078870000|2020-12-04 10:47:50|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607078880000|2020-12-04 10:48:00|3835.7|3829.7|3836.2|3830.2|3836.2|3830.2|3835.7|3829.7|0
1607078890000|2020-12-04 10:48:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|0
1607078900000|2020-12-04 10:48:20|||||||||1
1607078920000|2020-12-04 10:48:40|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607078950000|2020-12-04 10:49:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|2
1607078970000|2020-12-04 10:49:30|3836.6|3830.6|3836.7|3830.7|3836.7|3830.7|3836.6|3830.6|0
1607078980000|2020-12-04 10:49:40|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607078990000|2020-12-04 10:49:50|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|0
1607079040000|2020-12-04 10:50:40|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607079080000|2020-12-04 10:51:20|3836.6|3830.6|3836.7|3830.7|3836.7|3830.7|3836.6|3830.6|0
1607079120000|2020-12-04 10:52:00|3836.6|3830.6|3838.7|3832.7|3838.7|3832.7|3836.2|3830.2|6
1607079140000|2020-12-04 10:52:20|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|1
1607079150000|2020-12-04 10:52:30|3838.6|3832.6|3838.7|3832.7|3838.7|3832.7|3838.6|3832.6|0
1607079170000|2020-12-04 10:52:50|3839.1|3833.1|3839.2|3833.2|3839.2|3833.2|3839.1|3833.1|0
1607079180000|2020-12-04 10:53:00|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|2
1607079190000|2020-12-04 10:53:10|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|0
1607079200000|2020-12-04 10:53:20|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|2
1607079210000|2020-12-04 10:53:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|6
1607079260000|2020-12-04 10:54:20|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607079270000|2020-12-04 10:54:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|0
1607079300000|2020-12-04 10:55:00|3836.6|3830.6|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|2
1607079310000|2020-12-04 10:55:10|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1607079320000|2020-12-04 10:55:20|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|9
1607079330000|2020-12-04 10:55:30|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|2
1607079360000|2020-12-04 10:56:00|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|0
1607079370000|2020-12-04 10:56:10|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|0
1607079380000|2020-12-04 10:56:20|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.6|3832.6|0
1607079390000|2020-12-04 10:56:30|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3838.1|3832.1|0
1607079440000|2020-12-04 10:57:20|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3
1607079450000|2020-12-04 10:57:30|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|1
1607079460000|2020-12-04 10:57:40|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1607079470000|2020-12-04 10:57:50|||||||||1
1607079490000|2020-12-04 10:58:10|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|3
1607079530000|2020-12-04 10:58:50|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|0
1607079550000|2020-12-04 10:59:10|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3838.1|3832.1|0
1607079570000|2020-12-04 10:59:30|3838.2|3832.2|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|0
1607079580000|2020-12-04 10:59:40|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1607079590000|2020-12-04 10:59:50|3838.1|3832.1|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|1
1607079600000|2020-12-04 11:00:00|3838.2|3832.2|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|1
1607079620000|2020-12-04 11:00:20|3838.7|3832.7|3839.1|3833.1|3839.1|3833.1|3838.7|3832.7|0
1607079630000|2020-12-04 11:00:30|||||||||1
1607079650000|2020-12-04 11:00:50|3839.2|3833.2|3839.6|3833.6|3839.6|3833.6|3839.2|3833.2|2
1607079660000|2020-12-04 11:01:00|3839.2|3833.2|3839.1|3833.1|3839.2|3833.2|3839.1|3833.1|0
1607079710000|2020-12-04 11:01:50|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|1
1607079720000|2020-12-04 11:02:00|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1607079740000|2020-12-04 11:02:20|3838.2|3832.2|3839.1|3833.1|3839.1|3833.1|3838.2|3832.2|2
1607079760000|2020-12-04 11:02:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|7
1607079770000|2020-12-04 11:02:50|||||||||1
1607079780000|2020-12-04 11:03:00|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|4
1607079800000|2020-12-04 11:03:20|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|2
1607079810000|2020-12-04 11:03:30|3837.2|3831.2|3837.1|3831.1|3837.2|3831.2|3837.1|3831.1|0
1607079830000|2020-12-04 11:03:50|3837.2|3831.2|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|3
1607079840000|2020-12-04 11:04:00|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1607079850000|2020-12-04 11:04:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|11
1607079860000|2020-12-04 11:04:20|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|1
1607079880000|2020-12-04 11:04:40|3842.1|3836.1|3844.1|3838.1|3844.1|3838.1|3842.1|3836.1|14
1607079890000|2020-12-04 11:04:50|3843.6|3837.6|3843.1|3837.1|3843.7|3837.7|3843.1|3837.1|4
1607079900000|2020-12-04 11:05:00|3843.6|3837.6|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|0
1607079920000|2020-12-04 11:05:20|||||||||1
1607079930000|2020-12-04 11:05:30|3843.6|3837.6|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|3
1607079950000|2020-12-04 11:05:50|3843.2|3837.2|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|2
1607079960000|2020-12-04 11:06:00|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|0
1607079970000|2020-12-04 11:06:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|4
1607079980000|2020-12-04 11:06:20|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|0
1607079990000|2020-12-04 11:06:30|3844|3838|3843.6|3837.6|3844.1|3838.1|3843.6|3837.6|2
1607080000000|2020-12-04 11:06:40|3843.2|3837.2|3843.1|3837.1|3843.2|3837.2|3843.1|3837.1|0
1607080030000|2020-12-04 11:07:10|||||||||2
1607080050000|2020-12-04 11:07:30|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1607080070000|2020-12-04 11:07:50|3843.2|3837.2|3843.1|3837.1|3843.2|3837.2|3843.1|3837.1|0
1607080080000|2020-12-04 11:08:00|3842.2|3836.2|3842.1|3836.1|3842.7|3836.7|3842.1|3836.1|21
1607080110000|2020-12-04 11:08:30|3841.6|3835.6|3841.6|3835.6|3842.1|3836.1|3841.1|3835.1|3
1607080140000|2020-12-04 11:09:00|3841.1|3835.1|3841.6|3835.6|3841.6|3835.6|3841.1|3835.1|3
1607080150000|2020-12-04 11:09:10|3841.7|3835.7|3841.6|3835.6|3841.7|3835.7|3841.6|3835.6|1
1607080180000|2020-12-04 11:09:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1607080190000|2020-12-04 11:09:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1607080200000|2020-12-04 11:10:00|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|2
1607080210000|2020-12-04 11:10:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1607080220000|2020-12-04 11:10:20|||||||||1
1607080230000|2020-12-04 11:10:30|3840.6|3834.6|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|0
1607080240000|2020-12-04 11:10:40|3840.7|3834.7|3841.1|3835.1|3841.1|3835.1|3840.7|3834.7|0
1607080260000|2020-12-04 11:11:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|11
1607080270000|2020-12-04 11:11:10|3840.2|3834.2|3840.6|3834.6|3841.1|3835.1|3840.1|3834.1|2
1607080280000|2020-12-04 11:11:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1607080320000|2020-12-04 11:12:00|||||||||1
1607080350000|2020-12-04 11:12:30|3840|3834|3840.1|3834.1|3840.1|3834.1|3839.1|3833.1|3
1607080380000|2020-12-04 11:13:00|3839.6|3833.6|3838.6|3832.6|3839.6|3833.6|3838.6|3832.6|2
1607080390000|2020-12-04 11:13:10|3838.2|3832.2|3839.1|3833.1|3839.1|3833.1|3838.2|3832.2|3
1607080460000|2020-12-04 11:14:20|3839.2|3833.2|3840.1|3834.1|3840.6|3834.6|3839.2|3833.2|19
1607080470000|2020-12-04 11:14:30|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607080490000|2020-12-04 11:14:50|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3838.1|3832.1|3
1607080510000|2020-12-04 11:15:10|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3837.6|3831.6|1
1607080530000|2020-12-04 11:15:30|3838|3832|3837.1|3831.1|3838|3832|3837.1|3831.1|5
1607080580000|2020-12-04 11:16:20|||||||||1
1607080590000|2020-12-04 11:16:30|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|6
1607080610000|2020-12-04 11:16:50|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3838.1|3832.1|2
1607080640000|2020-12-04 11:17:20|3838.2|3832.2|3838.6|3832.6|3838.6|3832.6|3838.2|3832.2|0
1607080650000|2020-12-04 11:17:30|3838.2|3832.2|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|0
1607080670000|2020-12-04 11:17:50|3838.2|3832.2|3838.1|3832.1|3838.2|3832.2|3838.1|3832.1|1
1607080680000|2020-12-04 11:18:00|3837.1|3831.1|3836.6|3830.6|3837.1|3831.1|3836.1|3830.1|28
1607080690000|2020-12-04 11:18:10|3836.7|3830.7|3837.1|3831.1|3837.1|3831.1|3836.7|3830.7|0
1607080700000|2020-12-04 11:18:20|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|2
1607080710000|2020-12-04 11:18:30|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607080720000|2020-12-04 11:18:40|3836.6|3830.6|3836.6|3830.6|3837.1|3831.1|3836.6|3830.6|2
1607080740000|2020-12-04 11:19:00|3836.2|3830.2|3835.6|3829.6|3836.2|3830.2|3835.6|3829.6|2
1607080750000|2020-12-04 11:19:10|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|1
1607080760000|2020-12-04 11:19:20|3835.2|3829.2|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|5
1607080800000|2020-12-04 11:20:00|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|2
1607080810000|2020-12-04 11:20:10|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1607080820000|2020-12-04 11:20:20|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|0
1607080830000|2020-12-04 11:20:30|3834.7|3828.7|3835.1|3829.1|3835.1|3829.1|3834.7|3828.7|0
1607080840000|2020-12-04 11:20:40|||||||||1
1607080850000|2020-12-04 11:20:50|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|5
1607080910000|2020-12-04 11:21:50|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|0
1607080920000|2020-12-04 11:22:00|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|7
1607080930000|2020-12-04 11:22:10|||||||||4
1607080950000|2020-12-04 11:22:30|||||||||2
1607080970000|2020-12-04 11:22:50|||||||||2
1607080980000|2020-12-04 11:23:00|3833.2|3827.2|3833.1|3827.1|3833.2|3827.2|3833.1|3827.1|7
1607081000000|2020-12-04 11:23:20|||||||||19
1607081010000|2020-12-04 11:23:30|||||||||13
1607081020000|2020-12-04 11:23:40|||||||||7
1607081040000|2020-12-04 11:24:00|||||||||1
1607081070000|2020-12-04 11:24:30|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3
1607081080000|2020-12-04 11:24:40|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|0
1607081110000|2020-12-04 11:25:10|3834.2|3828.2|3834.6|3828.6|3834.6|3828.6|3834.2|3828.2|1
1607081120000|2020-12-04 11:25:20|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|0
1607081130000|2020-12-04 11:25:30|3834.6|3828.6|3833.6|3827.6|3835.1|3829.1|3833.6|3827.6|3
1607081140000|2020-12-04 11:25:40|3833.7|3827.7|3834.1|3828.1|3834.1|3828.1|3833.7|3827.7|0
1607081160000|2020-12-04 11:26:00|3833.2|3827.2|3833.6|3827.6|3833.6|3827.6|3833.2|3827.2|2
1607081180000|2020-12-04 11:26:20|3833.2|3827.2|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|0
1607081220000|2020-12-04 11:27:00|||||||||2
1607081230000|2020-12-04 11:27:10|||||||||1
1607081240000|2020-12-04 11:27:20|||||||||4
1607081270000|2020-12-04 11:27:50|||||||||4
1607081280000|2020-12-04 11:28:00|3831.1|3825.1|3832.1|3826.1|3832.1|3826.1|3831.1|3825.1|10
1607081300000|2020-12-04 11:28:20|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|0
1607081310000|2020-12-04 11:28:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1607081330000|2020-12-04 11:28:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|2
1607081350000|2020-12-04 11:29:10|||||||||1
1607081360000|2020-12-04 11:29:20|||||||||1
1607081370000|2020-12-04 11:29:30|||||||||6
1607081400000|2020-12-04 11:30:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3
1607081410000|2020-12-04 11:30:10|3831.2|3825.2|3832.1|3826.1|3832.1|3826.1|3831.2|3825.2|3
1607081420000|2020-12-04 11:30:20|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|11
1607081430000|2020-12-04 11:30:30|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|2
1607081460000|2020-12-04 11:31:00|3833.2|3827.2|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|0
1607081470000|2020-12-04 11:31:10|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|0
1607081490000|2020-12-04 11:31:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|17
1607081510000|2020-12-04 11:31:50|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|1
1607081520000|2020-12-04 11:32:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|1
1607081530000|2020-12-04 11:32:10|3831.7|3825.7|3831.6|3825.6|3831.7|3825.7|3831.6|3825.6|0
1607081540000|2020-12-04 11:32:20|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607081560000|2020-12-04 11:32:40|||||||||1
1607081580000|2020-12-04 11:33:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1607081590000|2020-12-04 11:33:10|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|2
1607081600000|2020-12-04 11:33:20|3831.7|3825.7|3832.1|3826.1|3832.1|3826.1|3831.7|3825.7|0
1607081630000|2020-12-04 11:33:50|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|0
1607081640000|2020-12-04 11:34:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607081660000|2020-12-04 11:34:20|3831.2|3825.2|3831.1|3825.1|3831.2|3825.2|3831.1|3825.1|0
1607081680000|2020-12-04 11:34:40|3831.2|3825.2|3831.6|3825.6|3831.6|3825.6|3831.2|3825.2|2
1607081700000|2020-12-04 11:35:00|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|0
1607081710000|2020-12-04 11:35:10|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|0
1607081720000|2020-12-04 11:35:20|3831.6|3825.6|3832.1|3826.1|3832.6|3826.6|3831.6|3825.6|1
1607081730000|2020-12-04 11:35:30|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|2
1607081740000|2020-12-04 11:35:40|||||||||2
1607081750000|2020-12-04 11:35:50|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|2
1607081770000|2020-12-04 11:36:10|3832.2|3826.2|3833.1|3827.1|3833.1|3827.1|3832.2|3826.2|2
1607081780000|2020-12-04 11:36:20|3833.2|3827.2|3832.6|3826.6|3833.2|3827.2|3832.2|3826.2|10
1607081790000|2020-12-04 11:36:30|||||||||2
1607081820000|2020-12-04 11:37:00|||||||||2
1607081830000|2020-12-04 11:37:10|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|1
1607081850000|2020-12-04 11:37:30|3832.7|3826.7|3833.1|3827.1|3833.1|3827.1|3832.7|3826.7|0
1607081890000|2020-12-04 11:38:10|3832.7|3826.7|3832.6|3826.6|3832.7|3826.7|3832.6|3826.6|0
1607081910000|2020-12-04 11:38:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607081950000|2020-12-04 11:39:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|5
1607081960000|2020-12-04 11:39:20|3833.2|3827.2|3832.1|3826.1|3833.2|3827.2|3832.1|3826.1|1
1607082000000|2020-12-04 11:40:00|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|2
1607082010000|2020-12-04 11:40:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|0
1607082020000|2020-12-04 11:40:20|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|2
1607082030000|2020-12-04 11:40:30|3831.7|3825.7|3832.6|3826.6|3832.6|3826.6|3831.6|3825.6|2
1607082040000|2020-12-04 11:40:40|||||||||2
1607082090000|2020-12-04 11:41:30|3832.7|3826.7|3833.1|3827.1|3833.1|3827.1|3832.7|3826.7|0
1607082150000|2020-12-04 11:42:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1607082200000|2020-12-04 11:43:20|3832.2|3826.2|3832.1|3826.1|3832.2|3826.2|3832.1|3826.1|0
1607082220000|2020-12-04 11:43:40|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|5
1607082240000|2020-12-04 11:44:00|||||||||2
1607082280000|2020-12-04 11:44:40|||||||||1
1607082300000|2020-12-04 11:45:00|||||||||5
1607082340000|2020-12-04 11:45:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3
1607082360000|2020-12-04 11:46:00|3831.1|3825.1|3832.1|3826.1|3832.1|3826.1|3831.1|3825.1|2
1607082410000|2020-12-04 11:46:50|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|1
1607082420000|2020-12-04 11:47:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|10
1607082430000|2020-12-04 11:47:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607082450000|2020-12-04 11:47:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1607082480000|2020-12-04 11:48:00|3831.7|3825.7|3832.1|3826.1|3832.1|3826.1|3831.7|3825.7|0
1607082500000|2020-12-04 11:48:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|50
1607082520000|2020-12-04 11:48:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1607082600000|2020-12-04 11:50:00|3829.7|3823.7|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|5
1607082610000|2020-12-04 11:50:10|||||||||1
1607082620000|2020-12-04 11:50:20|3829.2|3823.2|3830.1|3824.1|3830.1|3824.1|3829.2|3823.2|1
1607082630000|2020-12-04 11:50:30|3829.7|3823.7|3829.6|3823.6|3829.7|3823.7|3829.6|3823.6|0
1607082650000|2020-12-04 11:50:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607082660000|2020-12-04 11:51:00|3828.1|3822.1|3831.1|3825.1|3831.1|3825.1|3828.1|3822.1|1
1607082680000|2020-12-04 11:51:20|3831.2|3825.2|3832.1|3826.1|3832.1|3826.1|3831.2|3825.2|2
1607082700000|2020-12-04 11:51:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3
1607082710000|2020-12-04 11:51:50|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607082730000|2020-12-04 11:52:10|||||||||1
1607082800000|2020-12-04 11:53:20|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|2
1607082840000|2020-12-04 11:54:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607082870000|2020-12-04 11:54:30|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|4
1607082900000|2020-12-04 11:55:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607082930000|2020-12-04 11:55:30|||||||||8
1607082950000|2020-12-04 11:55:50|||||||||4
1607082980000|2020-12-04 11:56:20|||||||||9
1607083010000|2020-12-04 11:56:50|3831.2|3825.2|3832.1|3826.1|3832.1|3826.1|3831.2|3825.2|9
1607083020000|2020-12-04 11:57:00|||||||||7
1607083030000|2020-12-04 11:57:10|||||||||1
1607083050000|2020-12-04 11:57:30|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|5
1607083060000|2020-12-04 11:57:40|3829.6|3823.6|3829.1|3823.1|3830.1|3824.1|3829.1|3823.1|12
1607083070000|2020-12-04 11:57:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607083080000|2020-12-04 11:58:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|15
1607083090000|2020-12-04 11:58:10|||||||||10
1607083100000|2020-12-04 11:58:20|||||||||2
1607083120000|2020-12-04 11:58:40|||||||||11
1607083130000|2020-12-04 11:58:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|21
1607083150000|2020-12-04 11:59:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607083160000|2020-12-04 11:59:20|3828.6|3822.6|3828.6|3822.6|3829.1|3823.1|3828.1|3822.1|3
1607083170000|2020-12-04 11:59:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607083180000|2020-12-04 11:59:40|3828.7|3822.7|3829.1|3823.1|3829.1|3823.1|3828.7|3822.7|0
1607083200000|2020-12-04 12:00:00|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|3
1607083210000|2020-12-04 12:00:10|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607083230000|2020-12-04 12:00:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607083250000|2020-12-04 12:00:50|3830.7|3824.7|3831.1|3825.1|3831.1|3825.1|3830.7|3824.7|0
1607083260000|2020-12-04 12:01:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607083270000|2020-12-04 12:01:10|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|1
1607083290000|2020-12-04 12:01:30|3831.2|3825.2|3831.1|3825.1|3831.2|3825.2|3831.1|3825.1|0
1607083300000|2020-12-04 12:01:40|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|0
1607083310000|2020-12-04 12:01:50|3831.2|3825.2|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|1
1607083340000|2020-12-04 12:02:20|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607083350000|2020-12-04 12:02:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607083380000|2020-12-04 12:03:00|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|3
1607083390000|2020-12-04 12:03:10|3831.7|3825.7|3831.6|3825.6|3831.7|3825.7|3831.6|3825.6|0
1607083400000|2020-12-04 12:03:20|3831.2|3825.2|3831.6|3825.6|3831.6|3825.6|3831.2|3825.2|1
1607083410000|2020-12-04 12:03:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607083440000|2020-12-04 12:04:00|3831.2|3825.2|3831.6|3825.6|3831.6|3825.6|3831.2|3825.2|5
1607083460000|2020-12-04 12:04:20|3831.2|3825.2|3831.1|3825.1|3831.2|3825.2|3831.1|3825.1|0
1607083500000|2020-12-04 12:05:00|3831|3825|3830.6|3824.6|3831|3825|3830.2|3824.2|2
1607083510000|2020-12-04 12:05:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607083530000|2020-12-04 12:05:30|3831|3825|3830.1|3824.1|3831|3825|3830.1|3824.1|1
1607083540000|2020-12-04 12:05:40|3830.5|3824.5|3829.1|3823.1|3830.5|3824.5|3829.1|3823.1|1
1607083560000|2020-12-04 12:06:00|||||||||1
1607083580000|2020-12-04 12:06:20|3829|3823|3829.1|3823.1|3829.1|3823.1|3829|3823|6
1607083590000|2020-12-04 12:06:30|3829|3823|3829|3823|3829|3823|3829|3823|4
1607083600000|2020-12-04 12:06:40|||||||||1
1607083610000|2020-12-04 12:06:50|3829.1|3823.1|3829|3823|3829.1|3823.1|3829|3823|2
1607083620000|2020-12-04 12:07:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|2
1607083630000|2020-12-04 12:07:10|||||||||2
1607083640000|2020-12-04 12:07:20|3829.5|3823.5|3830.6|3824.6|3830.6|3824.6|3829.1|3823.1|0
1607083680000|2020-12-04 12:08:00|3831|3825|3830.6|3824.6|3831.1|3825.1|3830.6|3824.6|0
1607083690000|2020-12-04 12:08:10|3831|3825|3830.6|3824.6|3831|3825|3830.6|3824.6|1
1607083700000|2020-12-04 12:08:20|3830.5|3824.5|3831.1|3825.1|3831.1|3825.1|3830.1|3824.1|0
1607083710000|2020-12-04 12:08:30|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|3
1607083730000|2020-12-04 12:08:50|3831|3825|3831.1|3825.1|3831.1|3825.1|3831|3825|0
1607083770000|2020-12-04 12:09:30|3831|3825|3831.1|3825.1|3831.1|3825.1|3831|3825|0
1607083780000|2020-12-04 12:09:40|3832|3826|3831.6|3825.6|3832|3826|3831.6|3825.6|14
1607083790000|2020-12-04 12:09:50|3831.7|3825.7|3831.1|3825.1|3831.7|3825.7|3831.1|3825.1|1
1607083810000|2020-12-04 12:10:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3
1607083820000|2020-12-04 12:10:20|3832|3826|3832.1|3826.1|3832.1|3826.1|3832|3826|1
1607083830000|2020-12-04 12:10:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|1
1607083840000|2020-12-04 12:10:40|3832|3826|3833.1|3827.1|3833.1|3827.1|3832|3826|5
1607083860000|2020-12-04 12:11:00|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|1
1607083870000|2020-12-04 12:11:10|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|1
1607083920000|2020-12-04 12:12:00|||||||||1
1607083940000|2020-12-04 12:12:20|3833.2|3827.2|3834.6|3828.6|3834.6|3828.6|3833.2|3827.2|4
1607083950000|2020-12-04 12:12:30|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|5
1607083960000|2020-12-04 12:12:40|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|3
1607083970000|2020-12-04 12:12:50|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|1
1607083980000|2020-12-04 12:13:00|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.1|3831.1|9
1607083990000|2020-12-04 12:13:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|2
1607084000000|2020-12-04 12:13:20|3839.5|3833.5|3839.1|3833.1|3839.5|3833.5|3839.1|3833.1|3
1607084010000|2020-12-04 12:13:30|3839.6|3833.6|3840.1|3834.1|3840.1|3834.1|3839.6|3833.6|3
1607084020000|2020-12-04 12:13:40|||||||||1
1607084040000|2020-12-04 12:14:00|3840|3834|3839.6|3833.6|3840|3834|3839.6|3833.6|1
1607084050000|2020-12-04 12:14:10|3840|3834|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|3
1607084060000|2020-12-04 12:14:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1607084090000|2020-12-04 12:14:50|3838.6|3832.6|3838.6|3832.6|3839|3833|3838.6|3832.6|5
1607084100000|2020-12-04 12:15:00|3838.5|3832.5|3838.1|3832.1|3838.5|3832.5|3838.1|3832.1|0
1607084110000|2020-12-04 12:15:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1607084120000|2020-12-04 12:15:20|3838|3832|3838|3832|3838.1|3832.1|3837.6|3831.6|0
1607084130000|2020-12-04 12:15:30|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|0
1607084140000|2020-12-04 12:15:40|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|3
1607084150000|2020-12-04 12:15:50|3836|3830|3835.6|3829.6|3836|3830|3835.6|3829.6|4
1607084170000|2020-12-04 12:16:10|3835.5|3829.5|3835.1|3829.1|3835.5|3829.5|3835.1|3829.1|0
1607084180000|2020-12-04 12:16:20|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|2
1607084190000|2020-12-04 12:16:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607084220000|2020-12-04 12:17:00|3836.6|3830.6|3836.1|3830.1|3837|3831|3836.1|3830.1|3
1607084240000|2020-12-04 12:17:20|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|4
1607084250000|2020-12-04 12:17:30|3837.2|3831.2|3838.6|3832.6|3838.6|3832.6|3837.2|3831.2|5
1607084270000|2020-12-04 12:17:50|3839|3833|3838.6|3832.6|3839|3833|3838.6|3832.6|0
1607084280000|2020-12-04 12:18:00|3838.5|3832.5|3838.1|3832.1|3838.5|3832.5|3838.1|3832.1|0
1607084300000|2020-12-04 12:18:20|3837.6|3831.6|3836.6|3830.6|3837.6|3831.6|3836.6|3830.6|6
1607084310000|2020-12-04 12:18:30|3837|3831|3837.1|3831.1|3837.1|3831.1|3837|3831|0
1607084320000|2020-12-04 12:18:40|3836.6|3830.6|3836.6|3830.6|3837.1|3831.1|3836.6|3830.6|7
1607084330000|2020-12-04 12:18:50|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1607084340000|2020-12-04 12:19:00|||||||||2
1607084350000|2020-12-04 12:19:10|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1607084390000|2020-12-04 12:19:50|3836.1|3830.1|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|1
1607084410000|2020-12-04 12:20:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1607084420000|2020-12-04 12:20:20|3835.5|3829.5|3835.1|3829.1|3835.5|3829.5|3835.1|3829.1|0
1607084430000|2020-12-04 12:20:30|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1607084450000|2020-12-04 12:20:50|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1607084460000|2020-12-04 12:21:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1607084470000|2020-12-04 12:21:10|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1607084480000|2020-12-04 12:21:20|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|3
1607084500000|2020-12-04 12:21:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607084530000|2020-12-04 12:22:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607084540000|2020-12-04 12:22:20|3835.1|3829.1|3836.1|3830.1|3836.1|3830.1|3835.1|3829.1|1
1607084550000|2020-12-04 12:22:30|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607084590000|2020-12-04 12:23:10|3835.5|3829.5|3835.6|3829.6|3835.6|3829.6|3835.5|3829.5|0
1607084600000|2020-12-04 12:23:20|3835.1|3829.1|3835.6|3829.6|3835.6|3829.6|3835.1|3829.1|0
1607084640000|2020-12-04 12:24:00|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|2
1607084660000|2020-12-04 12:24:20|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|1
1607084670000|2020-12-04 12:24:30|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|4
1607084680000|2020-12-04 12:24:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3
1607084690000|2020-12-04 12:24:50|||||||||1
1607084700000|2020-12-04 12:25:00|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1607084710000|2020-12-04 12:25:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3
1607084720000|2020-12-04 12:25:20|3840|3834|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|16
1607084730000|2020-12-04 12:25:30|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|10
1607084760000|2020-12-04 12:26:00|3839.6|3833.6|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|3
1607084790000|2020-12-04 12:26:30|3840.1|3834.1|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|3
1607084800000|2020-12-04 12:26:40|3840.1|3834.1|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|1
1607084810000|2020-12-04 12:26:50|3841|3835|3841.1|3835.1|3841.1|3835.1|3841|3835|0
1607084820000|2020-12-04 12:27:00|3840.6|3834.6|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|2
1607084840000|2020-12-04 12:27:20|3840.6|3834.6|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|1
1607084860000|2020-12-04 12:27:40|3841|3835|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|0
1607084880000|2020-12-04 12:28:00|3840.5|3834.5|3839.1|3833.1|3840.5|3834.5|3839.1|3833.1|1
1607084890000|2020-12-04 12:28:10|3839.6|3833.6|3840.1|3834.1|3840.1|3834.1|3839.6|3833.6|0
1607084900000|2020-12-04 12:28:20|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|25
1607084910000|2020-12-04 12:28:30|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|1
1607084920000|2020-12-04 12:28:40|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|2
1607084930000|2020-12-04 12:28:50|3839|3833|3839.1|3833.1|3839.1|3833.1|3839|3833|0
1607084940000|2020-12-04 12:29:00|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|0
1607084950000|2020-12-04 12:29:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|2
1607084960000|2020-12-04 12:29:20|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|0
1607084970000|2020-12-04 12:29:30|3838.5|3832.5|3839.1|3833.1|3839.1|3833.1|3838.1|3832.1|3
1607084990000|2020-12-04 12:29:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|2
1607085000000|2020-12-04 12:30:00|3840.1|3834.1|3839.1|3833.1|3840.1|3834.1|3839.1|3833.1|2
1607085020000|2020-12-04 12:30:20|||||||||1
1607085030000|2020-12-04 12:30:30|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|2
1607085040000|2020-12-04 12:30:40|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|2
1607085080000|2020-12-04 12:31:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|4
1607085090000|2020-12-04 12:31:30|||||||||1
1607085100000|2020-12-04 12:31:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607085120000|2020-12-04 12:32:00|3839.5|3833.5|3840.6|3834.6|3840.6|3834.6|3839.1|3833.1|4
1607085130000|2020-12-04 12:32:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1607085150000|2020-12-04 12:32:30|3840.6|3834.6|3840.6|3834.6|3841|3835|3840.6|3834.6|2
1607085160000|2020-12-04 12:32:40|3841|3835|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|3
1607085170000|2020-12-04 12:32:50|3840.1|3834.1|3841.1|3835.1|3841.1|3835.1|3840.1|3834.1|0
1607085180000|2020-12-04 12:33:00|||||||||3
1607085190000|2020-12-04 12:33:10|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|2
1607085230000|2020-12-04 12:33:50|||||||||6
1607085240000|2020-12-04 12:34:00|||||||||2
1607085270000|2020-12-04 12:34:30|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607085300000|2020-12-04 12:35:00|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|0
1607085350000|2020-12-04 12:35:50|||||||||3
1607085360000|2020-12-04 12:36:00|||||||||2
1607085370000|2020-12-04 12:36:10|||||||||2
1607085380000|2020-12-04 12:36:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607085390000|2020-12-04 12:36:30|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|5
1607085410000|2020-12-04 12:36:50|3840|3834|3840.1|3834.1|3840.1|3834.1|3840|3834|0
1607085430000|2020-12-04 12:37:10|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1607085440000|2020-12-04 12:37:20|3840|3834|3840.1|3834.1|3840.1|3834.1|3840|3834|0
1607085460000|2020-12-04 12:37:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607085470000|2020-12-04 12:37:50|3840.1|3834.1|3839.1|3833.1|3840.1|3834.1|3839.1|3833.1|1
1607085500000|2020-12-04 12:38:20|||||||||1
1607085510000|2020-12-04 12:38:30|||||||||1
1607085530000|2020-12-04 12:38:50|||||||||2
1607085540000|2020-12-04 12:39:00|3839.5|3833.5|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|0
1607085560000|2020-12-04 12:39:20|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3
1607085570000|2020-12-04 12:39:30|3839.5|3833.5|3839.1|3833.1|3839.5|3833.5|3839.1|3833.1|2
1607085580000|2020-12-04 12:39:40|3839.5|3833.5|3839.6|3833.6|3839.6|3833.6|3839.5|3833.5|0
1607085600000|2020-12-04 12:40:00|3839.5|3833.5|3839.1|3833.1|3839.5|3833.5|3839.1|3833.1|0
1607085610000|2020-12-04 12:40:10|||||||||4
1607085620000|2020-12-04 12:40:20|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|2
1607085630000|2020-12-04 12:40:30|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|0
1607085640000|2020-12-04 12:40:40|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607085650000|2020-12-04 12:40:50|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|0
1607085660000|2020-12-04 12:41:00|||||||||8
1607085670000|2020-12-04 12:41:10|||||||||2
1607085680000|2020-12-04 12:41:20|||||||||1
1607085720000|2020-12-04 12:42:00|||||||||5
1607085730000|2020-12-04 12:42:10|||||||||7
1607085750000|2020-12-04 12:42:30|||||||||10
1607085780000|2020-12-04 12:43:00|3837|3831|3836.6|3830.6|3837|3831|3836.1|3830.1|40
1607085790000|2020-12-04 12:43:10|3836.5|3830.5|3836.1|3830.1|3836.5|3830.5|3836.1|3830.1|0
1607085820000|2020-12-04 12:43:40|3836.5|3830.5|3837.1|3831.1|3837.1|3831.1|3836.5|3830.5|4
1607085830000|2020-12-04 12:43:50|3837.5|3831.5|3837.6|3831.6|3837.6|3831.6|3837.5|3831.5|0
1607085860000|2020-12-04 12:44:20|3837.5|3831.5|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|0
1607085870000|2020-12-04 12:44:30|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|2
1607085880000|2020-12-04 12:44:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|10
1607085890000|2020-12-04 12:44:50|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|0
1607085900000|2020-12-04 12:45:00|3837.6|3831.6|3837.6|3831.6|3838.1|3832.1|3837.6|3831.6|1
1607085910000|2020-12-04 12:45:10|3837.5|3831.5|3837.6|3831.6|3837.6|3831.6|3837.1|3831.1|0
1607085930000|2020-12-04 12:45:30|3837.5|3831.5|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|0
1607085940000|2020-12-04 12:45:40|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1607085950000|2020-12-04 12:45:50|3836.5|3830.5|3836.1|3830.1|3836.5|3830.5|3836.1|3830.1|0
1607085980000|2020-12-04 12:46:20|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|1
1607086010000|2020-12-04 12:46:50|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|4
1607086020000|2020-12-04 12:47:00|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|2
1607086030000|2020-12-04 12:47:10|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|10
1607086050000|2020-12-04 12:47:30|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|0
1607086060000|2020-12-04 12:47:40|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1607086070000|2020-12-04 12:47:50|3836.5|3830.5|3836.1|3830.1|3836.5|3830.5|3835.6|3829.6|0
1607086080000|2020-12-04 12:48:00|3835.6|3829.6|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|7
1607086090000|2020-12-04 12:48:10|||||||||1
1607086100000|2020-12-04 12:48:20|3835|3829|3834.6|3828.6|3835|3829|3834.1|3828.1|1
1607086110000|2020-12-04 12:48:30|3835.1|3829.1|3834.6|3828.6|3835.1|3829.1|3834.6|3828.6|14
1607086120000|2020-12-04 12:48:40|3834.1|3828.1|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|0
1607086130000|2020-12-04 12:48:50|3834|3828|3833.6|3827.6|3834|3828|3833.6|3827.6|1
1607086140000|2020-12-04 12:49:00|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|2
1607086150000|2020-12-04 12:49:10|3833|3827|3833.1|3827.1|3833.1|3827.1|3832.1|3826.1|4
1607086170000|2020-12-04 12:49:30|||||||||17
1607086180000|2020-12-04 12:49:40|3833|3827|3832.6|3826.6|3833.1|3827.1|3832.1|3826.1|10
1607086190000|2020-12-04 12:49:50|3832.5|3826.5|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|0
1607086200000|2020-12-04 12:50:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607086210000|2020-12-04 12:50:10|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|1
1607086220000|2020-12-04 12:50:20|3833|3827|3832.6|3826.6|3833.1|3827.1|3832.5|3826.5|2
1607086250000|2020-12-04 12:50:50|3833|3827|3833.1|3827.1|3833.1|3827.1|3833|3827|0
1607086260000|2020-12-04 12:51:00|||||||||5
1607086270000|2020-12-04 12:51:10|||||||||1
1607086330000|2020-12-04 12:52:10|||||||||2
1607086350000|2020-12-04 12:52:30|||||||||2
1607086380000|2020-12-04 12:53:00|||||||||5
1607086390000|2020-12-04 12:53:10|||||||||6
1607086400000|2020-12-04 12:53:20|||||||||2
1607086480000|2020-12-04 12:54:40|3833|3827|3832.1|3826.1|3833|3827|3831.1|3825.1|9
1607086490000|2020-12-04 12:54:50|3832.6|3826.6|3832.6|3826.6|3833.1|3827.1|3832.1|3826.1|4
1607086500000|2020-12-04 12:55:00|3832.1|3826.1|3831.6|3825.6|3832.6|3826.6|3831.6|3825.6|1
1607086510000|2020-12-04 12:55:10|3831.5|3825.5|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|2
1607086530000|2020-12-04 12:55:30|3831.1|3825.1|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|1
1607086540000|2020-12-04 12:55:40|||||||||1
1607086550000|2020-12-04 12:55:50|3831.6|3825.6|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|2
1607086560000|2020-12-04 12:56:00|3831.6|3825.6|3832.6|3826.6|3832.6|3826.6|3831.6|3825.6|2
1607086570000|2020-12-04 12:56:10|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|2
1607086580000|2020-12-04 12:56:20|3832.5|3826.5|3831.1|3825.1|3832.5|3826.5|3831.1|3825.1|10
1607086590000|2020-12-04 12:56:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|20
1607086610000|2020-12-04 12:56:50|3832|3826|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|1
1607086620000|2020-12-04 12:57:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607086650000|2020-12-04 12:57:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|1
1607086690000|2020-12-04 12:58:10|3832|3826|3832.1|3826.1|3832.1|3826.1|3832|3826|2
1607086700000|2020-12-04 12:58:20|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|0
1607086720000|2020-12-04 12:58:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|2
1607086730000|2020-12-04 12:58:50|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|2
1607086740000|2020-12-04 12:59:00|||||||||4
1607086760000|2020-12-04 12:59:20|3831.6|3825.6|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|4
1607086770000|2020-12-04 12:59:30|3832|3826|3831.1|3825.1|3832|3826|3831.1|3825.1|2
1607086780000|2020-12-04 12:59:40|3830.6|3824.6|3830.6|3824.6|3831.1|3825.1|3830.6|3824.6|2
1607086790000|2020-12-04 12:59:50|3831|3825|3831.1|3825.1|3831.1|3825.1|3831|3825|0
1607086800000|2020-12-04 13:00:00|3831|3825|3831.6|3825.6|3831.6|3825.6|3830.1|3824.1|4
1607086810000|2020-12-04 13:00:10|3832|3826|3832.1|3826.1|3832.1|3826.1|3832|3826|0
1607086830000|2020-12-04 13:00:30|||||||||1
1607086850000|2020-12-04 13:00:50|||||||||1
1607086870000|2020-12-04 13:01:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|8
1607086890000|2020-12-04 13:01:30|||||||||7
1607086900000|2020-12-04 13:01:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|5
1607086930000|2020-12-04 13:02:10|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.1|3826.1|6
1607086940000|2020-12-04 13:02:20|||||||||1
1607086960000|2020-12-04 13:02:40|3832.5|3826.5|3832.1|3826.1|3832.5|3826.5|3832.1|3826.1|0
1607086970000|2020-12-04 13:02:50|3833.1|3827.1|3832.1|3826.1|3833.1|3827.1|3832.1|3826.1|10
1607086980000|2020-12-04 13:03:00|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3830.6|3824.6|30
1607087000000|2020-12-04 13:03:20|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3829.1|3823.1|36
1607087020000|2020-12-04 13:03:40|||||||||2
1607087040000|2020-12-04 13:04:00|3830.6|3824.6|3831.1|3825.1|3831.1|3825.1|3830.5|3824.5|5
1607087050000|2020-12-04 13:04:10|||||||||2
1607087060000|2020-12-04 13:04:20|3831.6|3825.6|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|3
1607087070000|2020-12-04 13:04:30|3830.1|3824.1|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|7
1607087090000|2020-12-04 13:04:50|3829.1|3823.1|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|6
1607087100000|2020-12-04 13:05:00|3829.6|3823.6|3831.1|3825.1|3831.1|3825.1|3829.6|3823.6|4
1607087120000|2020-12-04 13:05:20|3831|3825|3831.1|3825.1|3831.2|3825.2|3830.6|3824.6|5
1607087130000|2020-12-04 13:05:30|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|7
1607087140000|2020-12-04 13:05:40|3830.5|3824.5|3830.1|3824.1|3830.5|3824.5|3830.1|3824.1|1
1607087160000|2020-12-04 13:06:00|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|1
1607087170000|2020-12-04 13:06:10|3829.1|3823.1|3828.1|3822.1|3829.1|3823.1|3828.1|3822.1|7
1607087180000|2020-12-04 13:06:20|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|4
1607087190000|2020-12-04 13:06:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|2
1607087200000|2020-12-04 13:06:40|3829.5|3823.5|3829.1|3823.1|3829.5|3823.5|3829.1|3823.1|5
1607087210000|2020-12-04 13:06:50|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|3
1607087220000|2020-12-04 13:07:00|3829.6|3823.6|3828.6|3822.6|3829.6|3823.6|3828.6|3822.6|4
1607087230000|2020-12-04 13:07:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1607087250000|2020-12-04 13:07:30|3828.5|3822.5|3829.1|3823.1|3829.1|3823.1|3828.5|3822.5|1
1607087270000|2020-12-04 13:07:50|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|1
1607087280000|2020-12-04 13:08:00|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|3
1607087290000|2020-12-04 13:08:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607087310000|2020-12-04 13:08:30|3828.5|3822.5|3828.1|3822.1|3828.5|3822.5|3828.1|3822.1|0
1607087320000|2020-12-04 13:08:40|||||||||15
1607087330000|2020-12-04 13:08:50|3827.1|3821.1|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|9
1607087350000|2020-12-04 13:09:10|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|3
1607087360000|2020-12-04 13:09:20|||||||||1
1607087380000|2020-12-04 13:09:40|3826.6|3820.6|3824.1|3818.1|3827.1|3821.1|3824.1|3818.1|18
1607087390000|2020-12-04 13:09:50|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|2
1607087400000|2020-12-04 13:10:00|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|2
1607087410000|2020-12-04 13:10:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|5
1607087420000|2020-12-04 13:10:20|3826|3820|3825.6|3819.6|3826.1|3820.1|3825.1|3819.1|1
1607087430000|2020-12-04 13:10:30|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|0
1607087440000|2020-12-04 13:10:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|2
1607087450000|2020-12-04 13:10:50|3826|3820|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|1
1607087460000|2020-12-04 13:11:00|3825.6|3819.6|3824.1|3818.1|3825.6|3819.6|3824.1|3818.1|5
1607087480000|2020-12-04 13:11:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|8
1607087490000|2020-12-04 13:11:30|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|10
1607087500000|2020-12-04 13:11:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3
1607087510000|2020-12-04 13:11:50|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|0
1607087540000|2020-12-04 13:12:20|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|1
1607087550000|2020-12-04 13:12:30|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|0
1607087560000|2020-12-04 13:12:40|3826.2|3820.2|3826.1|3820.1|3826.6|3820.6|3825.6|3819.6|1
1607087580000|2020-12-04 13:13:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|1
1607087590000|2020-12-04 13:13:10|3827|3821|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|1
1607087600000|2020-12-04 13:13:20|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607087620000|2020-12-04 13:13:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|0
1607087640000|2020-12-04 13:14:00|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|5
1607087650000|2020-12-04 13:14:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|9
1607087660000|2020-12-04 13:14:20|3823.9|3817.9|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|4
1607087670000|2020-12-04 13:14:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|2
1607087690000|2020-12-04 13:14:50|||||||||1
1607087700000|2020-12-04 13:15:00|3824.5|3818.5|3824.1|3818.1|3824.5|3818.5|3823.6|3817.6|7
1607087710000|2020-12-04 13:15:10|3823.6|3817.6|3823.6|3817.6|3824.1|3818.1|3823.1|3817.1|3
1607087720000|2020-12-04 13:15:20|3824|3818|3823.6|3817.6|3824|3818|3823.6|3817.6|4
1607087730000|2020-12-04 13:15:30|3823.5|3817.5|3823.1|3817.1|3823.5|3817.5|3823.1|3817.1|0
1607087750000|2020-12-04 13:15:50|||||||||1
1607087760000|2020-12-04 13:16:00|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|8
1607087790000|2020-12-04 13:16:30|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|3
1607087800000|2020-12-04 13:16:40|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|0
1607087830000|2020-12-04 13:17:10|||||||||1
1607087840000|2020-12-04 13:17:20|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|2
1607087850000|2020-12-04 13:17:30|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|2
1607087870000|2020-12-04 13:17:50|3823.5|3817.5|3823.6|3817.6|3823.6|3817.6|3823.5|3817.5|1
1607087880000|2020-12-04 13:18:00|3824|3818|3824.6|3818.6|3825.1|3819.1|3824|3818|5
1607087890000|2020-12-04 13:18:10|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|2
1607087900000|2020-12-04 13:18:20|3824.1|3818.1|3824.5|3818.5|3824.5|3818.5|3824|3818|1
1607087910000|2020-12-04 13:18:30|3824|3818|3823|3817|3824|3818|3823|3817|1
1607087920000|2020-12-04 13:18:40|3823.1|3817.1|3822.5|3816.5|3823.5|3817.5|3822|3816|5
1607087930000|2020-12-04 13:18:50|3822.1|3816.1|3821.5|3815.5|3822.1|3816.1|3821|3815|4
1607087940000|2020-12-04 13:19:00|3822|3816|3821.5|3815.5|3822|3816|3821.5|3815.5|6
1607087950000|2020-12-04 13:19:10|3821.1|3815.1|3821.5|3815.5|3821.5|3815.5|3821|3815|5
1607087960000|2020-12-04 13:19:20|3820|3814|3821|3815|3821|3815|3820|3814|2
1607087970000|2020-12-04 13:19:30|3820|3814|3820.5|3814.5|3821|3815|3820|3814|4
1607087980000|2020-12-04 13:19:40|3820|3814|3820.5|3814.5|3820.5|3814.5|3820|3814|5
1607087990000|2020-12-04 13:19:50|3820.1|3814.1|3821|3815|3821|3815|3820|3814|2
1607088000000|2020-12-04 13:20:00|3820.6|3814.6|3820.5|3814.5|3820.6|3814.6|3820|3814|2
1607088010000|2020-12-04 13:20:10|3820.1|3814.1|3820.5|3814.5|3821|3815|3820|3814|1
1607088020000|2020-12-04 13:20:20|3820.1|3814.1|3821|3815|3821|3815|3820.1|3814.1|1
1607088030000|2020-12-04 13:20:30|3820.5|3814.5|3820.5|3814.5|3821|3815|3820|3814|7
1607088040000|2020-12-04 13:20:40|3821|3815|3821.5|3815.5|3821.5|3815.5|3821|3815|6
1607088050000|2020-12-04 13:20:50|3822|3816|3822.4|3816.4|3822.4|3816.4|3822|3816|0
1607088060000|2020-12-04 13:21:00|3823.4|3817.4|3822.9|3816.9|3823.8|3817.8|3822.9|3816.9|16
1607088070000|2020-12-04 13:21:10|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|0
1607088100000|2020-12-04 13:21:40|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|1
1607088110000|2020-12-04 13:21:50|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.4|3817.4|2
1607088120000|2020-12-04 13:22:00|3824.8|3818.8|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|1
1607088140000|2020-12-04 13:22:20|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|1
1607088150000|2020-12-04 13:22:30|3825.8|3819.8|3826.2|3820.2|3826.2|3820.2|3825.3|3819.3|4
1607088160000|2020-12-04 13:22:40|||||||||4
1607088170000|2020-12-04 13:22:50|3825.8|3819.8|3826.2|3820.2|3826.2|3820.2|3825.8|3819.8|4
1607088180000|2020-12-04 13:23:00|3825.8|3819.8|3825.8|3819.8|3826.2|3820.2|3825.3|3819.3|0
1607088190000|2020-12-04 13:23:10|3825.3|3819.3|3825.8|3819.8|3826.2|3820.2|3825.3|3819.3|2
1607088200000|2020-12-04 13:23:20|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607088210000|2020-12-04 13:23:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|3
1607088220000|2020-12-04 13:23:40|3824.3|3818.3|3824.3|3818.3|3824.8|3818.8|3824.3|3818.3|0
1607088230000|2020-12-04 13:23:50|3824.4|3818.4|3825.3|3819.3|3825.3|3819.3|3824.4|3818.4|0
1607088240000|2020-12-04 13:24:00|3825.8|3819.8|3826.2|3820.2|3826.2|3820.2|3825.8|3819.8|2
1607088260000|2020-12-04 13:24:20|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|5
1607088270000|2020-12-04 13:24:30|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607088300000|2020-12-04 13:25:00|3824.8|3818.8|3824.3|3818.3|3824.8|3818.8|3824.3|3818.3|1
1607088310000|2020-12-04 13:25:10|3824.4|3818.4|3824.8|3818.8|3824.8|3818.8|3824.4|3818.4|2
1607088320000|2020-12-04 13:25:20|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1607088330000|2020-12-04 13:25:30|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.3|3818.3|2
1607088340000|2020-12-04 13:25:40|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1607088350000|2020-12-04 13:25:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607088360000|2020-12-04 13:26:00|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|1
1607088370000|2020-12-04 13:26:10|3825.8|3819.8|3826.2|3820.2|3826.2|3820.2|3825.8|3819.8|1
1607088380000|2020-12-04 13:26:20|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|4
1607088400000|2020-12-04 13:26:40|3827.2|3821.2|3827.1|3821.1|3828.1|3822.1|3827.1|3821.1|6
1607088410000|2020-12-04 13:26:50|3827.2|3821.2|3826.7|3820.7|3827.2|3821.2|3826.2|3820.2|10
1607088440000|2020-12-04 13:27:20|3826.6|3820.6|3826.2|3820.2|3826.6|3820.6|3826.2|3820.2|0
1607088460000|2020-12-04 13:27:40|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|8
1607088470000|2020-12-04 13:27:50|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.4|3818.4|0
1607088480000|2020-12-04 13:28:00|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|0
1607088490000|2020-12-04 13:28:10|3824.4|3818.4|3824.8|3818.8|3824.8|3818.8|3824.4|3818.4|2
1607088500000|2020-12-04 13:28:20|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|0
1607088510000|2020-12-04 13:28:30|3823.9|3817.9|3823.9|3817.9|3824.3|3818.3|3823.9|3817.9|1
1607088520000|2020-12-04 13:28:40|3823.4|3817.4|3823.9|3817.9|3823.9|3817.9|3823.4|3817.4|2
1607088530000|2020-12-04 13:28:50|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|3823.4|3817.4|2
1607088540000|2020-12-04 13:29:00|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3822.4|3816.4|6
1607088560000|2020-12-04 13:29:20|||||||||2
1607088570000|2020-12-04 13:29:30|3822.5|3816.5|3822.4|3816.4|3822.5|3816.5|3822.4|3816.4|1
1607088580000|2020-12-04 13:29:40|3822.5|3816.5|3822.9|3816.9|3822.9|3816.9|3822.5|3816.5|0
1607088590000|2020-12-04 13:29:50|3823.4|3817.4|3823.9|3817.9|3823.9|3817.9|3823.4|3817.4|0
1607088600000|2020-12-04 13:30:00|3823.8|3817.8|3822.9|3816.9|3823.8|3817.8|3822.9|3816.9|2
1607088610000|2020-12-04 13:30:10|3822.5|3816.5|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|2
1607088630000|2020-12-04 13:30:30|3822.5|3816.5|3822.4|3816.4|3822.5|3816.5|3822.4|3816.4|1
1607088640000|2020-12-04 13:30:40|3822.5|3816.5|3823.9|3817.9|3823.9|3817.9|3822.5|3816.5|3
1607088650000|2020-12-04 13:30:50|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|1
1607088660000|2020-12-04 13:31:00|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|0
1607088670000|2020-12-04 13:31:10|3825.3|3819.3|3825.2|3819.2|3825.3|3819.3|3825.2|3819.2|10
1607088680000|2020-12-04 13:31:20|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3
1607088690000|2020-12-04 13:31:30|3825.4|3819.4|3826.7|3820.7|3826.7|3820.7|3825.4|3819.4|15
1607088700000|2020-12-04 13:31:40|3826.2|3820.2|3826.2|3820.2|3826.7|3820.7|3826.2|3820.2|0
1607088710000|2020-12-04 13:31:50|3825.7|3819.7|3824.3|3818.3|3825.7|3819.7|3823.4|3817.4|12
1607088720000|2020-12-04 13:32:00|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|6
1607088740000|2020-12-04 13:32:20|3824.3|3818.3|3823.4|3817.4|3824.3|3818.3|3823.4|3817.4|2
1607088750000|2020-12-04 13:32:30|3823.9|3817.9|3823.4|3817.4|3823.9|3817.9|3823.4|3817.4|4
1607088760000|2020-12-04 13:32:40|3823.9|3817.9|3824.3|3818.3|3824.3|3818.3|3823.9|3817.9|3
1607088770000|2020-12-04 13:32:50|||||||||3
1607088780000|2020-12-04 13:33:00|3824.4|3818.4|3825.2|3819.2|3825.2|3819.2|3824.4|3818.4|0
1607088790000|2020-12-04 13:33:10|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|1
1607088800000|2020-12-04 13:33:20|3825.2|3819.2|3824.8|3818.8|3825.2|3819.2|3824.8|3818.8|1
1607088810000|2020-12-04 13:33:30|3824.7|3818.7|3824.8|3818.8|3824.8|3818.8|3824.7|3818.7|1
1607088820000|2020-12-04 13:33:40|3824.4|3818.4|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|3
1607088830000|2020-12-04 13:33:50|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607088840000|2020-12-04 13:34:00|3824.8|3818.8|3825.3|3819.3|3825.7|3819.7|3824.8|3818.8|1
1607088850000|2020-12-04 13:34:10|3825.7|3819.7|3825.7|3819.7|3826.2|3820.2|3825.7|3819.7|2
1607088860000|2020-12-04 13:34:20|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607088870000|2020-12-04 13:34:30|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.2|3820.2|5
1607088880000|2020-12-04 13:34:40|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607088890000|2020-12-04 13:34:50|3827.3|3821.3|3829.1|3823.1|3829.1|3823.1|3827.3|3821.3|5
1607088900000|2020-12-04 13:35:00|3828.7|3822.7|3829.2|3823.2|3829.2|3823.2|3827.3|3821.3|10
1607088910000|2020-12-04 13:35:10|3830.2|3824.2|3831.2|3825.2|3831.7|3825.7|3830.2|3824.2|10
1607088920000|2020-12-04 13:35:20|3831.3|3825.3|3831.2|3825.2|3831.3|3825.3|3831.2|3825.2|53
1607088930000|2020-12-04 13:35:30|3831.5|3825.5|3833.2|3827.2|3833.2|3827.2|3831.5|3825.5|40
1607088940000|2020-12-04 13:35:40|3832.2|3826.2|3831.7|3825.7|3832.2|3826.2|3831.2|3825.2|15
1607088950000|2020-12-04 13:35:50|3831.2|3825.2|3832.2|3826.2|3832.2|3826.2|3831.2|3825.2|5
1607088960000|2020-12-04 13:36:00|3831.7|3825.7|3833.7|3827.7|3833.7|3827.7|3831.7|3825.7|7
1607088970000|2020-12-04 13:36:10|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|1
1607088980000|2020-12-04 13:36:20|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|1
1607088990000|2020-12-04 13:36:30|3833.8|3827.8|3834.2|3828.2|3834.3|3828.3|3833.8|3827.8|1
1607089000000|2020-12-04 13:36:40|3834.3|3828.3|3836.3|3830.3|3837.2|3831.2|3834.2|3828.2|8
1607089010000|2020-12-04 13:36:50|3836.7|3830.7|3837.7|3831.7|3838.2|3832.2|3836.2|3830.2|17
1607089020000|2020-12-04 13:37:00|3837.2|3831.2|3838.7|3832.7|3838.7|3832.7|3837.2|3831.2|16
1607089030000|2020-12-04 13:37:10|3838.8|3832.8|3841.3|3835.3|3841.7|3835.7|3838.8|3832.8|23
1607089040000|2020-12-04 13:37:20|3841.2|3835.2|3842.2|3836.2|3843.2|3837.2|3841.2|3835.2|23
1607089050000|2020-12-04 13:37:30|3842.3|3836.3|3840.7|3834.7|3842.7|3836.7|3840.7|3834.7|11
1607089060000|2020-12-04 13:37:40|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|0
1607089070000|2020-12-04 13:37:50|3839.3|3833.3|3839.2|3833.2|3839.3|3833.3|3839.2|3833.2|10
1607089080000|2020-12-04 13:38:00|3838.2|3832.2|3838.8|3832.8|3840.2|3834.2|3838.2|3832.2|9
1607089090000|2020-12-04 13:38:10|3839.2|3833.2|3839.7|3833.7|3839.7|3833.7|3838.7|3832.7|5
1607089100000|2020-12-04 13:38:20|3839.3|3833.3|3838.7|3832.7|3839.3|3833.3|3838.2|3832.2|8
1607089110000|2020-12-04 13:38:30|3839.7|3833.7|3841.2|3835.2|3841.2|3835.2|3838.2|3832.2|8
1607089120000|2020-12-04 13:38:40|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|0
1607089130000|2020-12-04 13:38:50|3840.2|3834.2|3840.2|3834.2|3840.7|3834.7|3840.2|3834.2|2
1607089140000|2020-12-04 13:39:00|3840.7|3834.7|3840.7|3834.7|3841.2|3835.2|3840.2|3834.2|0
1607089150000|2020-12-04 13:39:10|3840.3|3834.3|3838.7|3832.7|3840.3|3834.3|3838.7|3832.7|6
1607089160000|2020-12-04 13:39:20|3838.2|3832.2|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|5
1607089170000|2020-12-04 13:39:30|3837.7|3831.7|3837.2|3831.2|3838.2|3832.2|3837.2|3831.2|0
1607089180000|2020-12-04 13:39:40|3837.7|3831.7|3837.3|3831.3|3837.7|3831.7|3837.2|3831.2|20
1607089190000|2020-12-04 13:39:50|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|2
1607089200000|2020-12-04 13:40:00|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|1
1607089210000|2020-12-04 13:40:10|3837.8|3831.8|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|4
1607089220000|2020-12-04 13:40:20|3837.8|3831.8|3840.2|3834.2|3840.2|3834.2|3837.7|3831.7|4
1607089230000|2020-12-04 13:40:30|3839.7|3833.7|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|4
1607089240000|2020-12-04 13:40:40|3840.3|3834.3|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|0
1607089250000|2020-12-04 13:40:50|3840.2|3834.2|3842.2|3836.2|3842.2|3836.2|3840.2|3834.2|0
1607089260000|2020-12-04 13:41:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|7
1607089270000|2020-12-04 13:41:10|3843.1|3837.1|3842.7|3836.7|3843.1|3837.1|3842.2|3836.2|24
1607089280000|2020-12-04 13:41:20|3842.8|3836.8|3842.7|3836.7|3843.2|3837.2|3842.2|3836.2|3
1607089290000|2020-12-04 13:41:30|3842.2|3836.2|3841.2|3835.2|3842.2|3836.2|3841.2|3835.2|2
1607089300000|2020-12-04 13:41:40|3840.8|3834.8|3840.7|3834.7|3841.7|3835.7|3840.7|3834.7|4
1607089310000|2020-12-04 13:41:50|3841.2|3835.2|3841.7|3835.7|3841.7|3835.7|3840.7|3834.7|5
1607089320000|2020-12-04 13:42:00|3841.9|3835.9|3842.2|3836.2|3843.2|3837.2|3841.9|3835.9|61
1607089330000|2020-12-04 13:42:10|3842.7|3836.7|3842.2|3836.2|3843.2|3837.2|3842.2|3836.2|29
1607089340000|2020-12-04 13:42:20|||||||||3
1607089350000|2020-12-04 13:42:30|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|3
1607089360000|2020-12-04 13:42:40|3841.3|3835.3|3841.2|3835.2|3841.3|3835.3|3841.2|3835.2|0
1607089370000|2020-12-04 13:42:50|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|1
1607089380000|2020-12-04 13:43:00|3842.2|3836.2|3843.2|3837.2|3843.2|3837.2|3842.2|3836.2|0
1607089390000|2020-12-04 13:43:10|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|4
1607089400000|2020-12-04 13:43:20|3841.7|3835.7|3843.2|3837.2|3843.2|3837.2|3841.7|3835.7|58
1607089410000|2020-12-04 13:43:30|3842.7|3836.7|3843.2|3837.2|3843.2|3837.2|3842.7|3836.7|4
1607089420000|2020-12-04 13:43:40|3842.8|3836.8|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|1
1607089430000|2020-12-04 13:43:50|3843.3|3837.3|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|1
1607089440000|2020-12-04 13:44:00|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|6
1607089450000|2020-12-04 13:44:10|3841.8|3835.8|3840.2|3834.2|3841.8|3835.8|3840.2|3834.2|5
1607089460000|2020-12-04 13:44:20|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|12
1607089470000|2020-12-04 13:44:30|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|6
1607089480000|2020-12-04 13:44:40|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|4
1607089490000|2020-12-04 13:44:50|3840.2|3834.2|3840.2|3834.2|3840.7|3834.7|3840.2|3834.2|9
1607092200000|2020-12-04 14:30:00|3833.8|3827.8|3832.7|3826.7|3834.7|3828.7|3827.8|3821.8|410
1607092210000|2020-12-04 14:30:10|3834.2|3828.2|3829.7|3823.7|3838.3|3832.3|3829.7|3823.7|115
1607092220000|2020-12-04 14:30:20|3828.7|3822.7|3829.7|3823.7|3832.2|3826.2|3828.7|3822.7|30
1607092230000|2020-12-04 14:30:30|3829.3|3823.3|3827.7|3821.7|3829.7|3823.7|3827.7|3821.7|26
1607092240000|2020-12-04 14:30:40|3827.8|3821.8|3830.7|3824.7|3831.7|3825.7|3827.7|3821.7|16
1607092250000|2020-12-04 14:30:50|3830.2|3824.2|3830.2|3824.2|3833.2|3827.2|3829.7|3823.7|37
1607092260000|2020-12-04 14:31:00|3830.1|3824.1|3829.7|3823.7|3831.2|3825.2|3827.7|3821.7|58
1607092270000|2020-12-04 14:31:10|3829.2|3823.2|3829.7|3823.7|3830.7|3824.7|3828.2|3822.2|36
1607092280000|2020-12-04 14:31:20|3829.2|3823.2|3830.7|3824.7|3831.2|3825.2|3828.7|3822.7|29
1607092290000|2020-12-04 14:31:30|3831.2|3825.2|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|11
1607092300000|2020-12-04 14:31:40|3830.7|3824.7|3832.2|3826.2|3832.7|3826.7|3830.7|3824.7|63
1607092310000|2020-12-04 14:31:50|3832.7|3826.7|3834.2|3828.2|3834.2|3828.2|3832.7|3826.7|25
1607092320000|2020-12-04 14:32:00|3834.7|3828.7|3835.2|3829.2|3835.8|3829.8|3834.7|3828.7|15
1607092330000|2020-12-04 14:32:10|3835.3|3829.3|3836.2|3830.2|3836.2|3830.2|3834.8|3828.8|16
1607092340000|2020-12-04 14:32:20|3836.7|3830.7|3836.5|3830.5|3836.7|3830.7|3836.2|3830.2|13
1607092350000|2020-12-04 14:32:30|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3836.5|3830.5|53
1607092360000|2020-12-04 14:32:40|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|9
1607092370000|2020-12-04 14:32:50|3835.1|3829.1|3831.7|3825.7|3835.1|3829.1|3831.7|3825.7|30
1607092380000|2020-12-04 14:33:00|3832.2|3826.2|3830.6|3824.6|3832.2|3826.2|3830.6|3824.6|14
1607092390000|2020-12-04 14:33:10|3831.5|3825.5|3830.6|3824.6|3832.5|3826.5|3830.6|3824.6|26
1607092400000|2020-12-04 14:33:20|3830.2|3824.2|3830.6|3824.6|3830.6|3824.6|3830.2|3824.2|9
1607092410000|2020-12-04 14:33:30|3830.2|3824.2|3831.6|3825.6|3831.6|3825.6|3829.7|3823.7|10
1607092420000|2020-12-04 14:33:40|3832.5|3826.5|3829.7|3823.7|3832.5|3826.5|3829.7|3823.7|62
1607092430000|2020-12-04 14:33:50|3829.6|3823.6|3829.7|3823.7|3829.7|3823.7|3828.7|3822.7|18
1607092440000|2020-12-04 14:34:00|3828.7|3822.7|3830.2|3824.2|3830.6|3824.6|3828.7|3822.7|21
1607092450000|2020-12-04 14:34:10|3830.6|3824.6|3828.7|3822.7|3830.6|3824.6|3828.7|3822.7|12
1607092460000|2020-12-04 14:34:20|3827.3|3821.3|3826.2|3820.2|3827.3|3821.3|3822.4|3816.4|73
1607092470000|2020-12-04 14:34:30|3826.6|3820.6|3828|3822|3828|3822|3826.2|3820.2|22
1607092480000|2020-12-04 14:34:40|3828.1|3822.1|3829|3823|3829|3823|3828|3822|8
1607092490000|2020-12-04 14:34:50|3829.9|3823.9|3830.9|3824.9|3830.9|3824.9|3829.4|3823.4|20
1607092500000|2020-12-04 14:35:00|3829.9|3823.9|3832.3|3826.3|3832.3|3826.3|3829.9|3823.9|25
1607092510000|2020-12-04 14:35:10|3831.8|3825.8|3830.9|3824.9|3833.2|3827.2|3830.9|3824.9|18
1607092520000|2020-12-04 14:35:20|3830.8|3824.8|3829.4|3823.4|3830.9|3824.9|3829|3823|25
1607092530000|2020-12-04 14:35:30|3829.9|3823.9|3828|3822|3829.9|3823.9|3828|3822|41
1607092540000|2020-12-04 14:35:40|3827.2|3821.2|3826.2|3820.2|3828|3822|3826.2|3820.2|41
1607092550000|2020-12-04 14:35:50|3826.1|3820.1|3826.2|3820.2|3826.2|3820.2|3825.2|3819.2|25
1607092560000|2020-12-04 14:36:00|3825.3|3819.3|3826.6|3820.6|3827.1|3821.1|3824.3|3818.3|50
1607092570000|2020-12-04 14:36:10|3826.2|3820.2|3827.1|3821.1|3827.1|3821.1|3826.2|3820.2|12
1607092580000|2020-12-04 14:36:20|3827.5|3821.5|3827|3821|3828|3822|3827|3821|17
1607092590000|2020-12-04 14:36:30|3826.1|3820.1|3825.2|3819.2|3826.1|3820.1|3825.2|3819.2|28
1607092600000|2020-12-04 14:36:40|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.2|3819.2|24
1607092610000|2020-12-04 14:36:50|3826.1|3820.1|3826.6|3820.6|3827.1|3821.1|3826.1|3820.1|8
1607092620000|2020-12-04 14:37:00|3826.1|3820.1|3825.2|3819.2|3826.1|3820.1|3824.3|3818.3|15
1607092630000|2020-12-04 14:37:10|3824.8|3818.8|3824.3|3818.3|3825.2|3819.2|3824.3|3818.3|7
1607092640000|2020-12-04 14:37:20|3824.8|3818.8|3822.9|3816.9|3824.8|3818.8|3822.4|3816.4|20
1607092650000|2020-12-04 14:37:30|3822.4|3816.4|3823.3|3817.3|3823.3|3817.3|3822.4|3816.4|19
1607092660000|2020-12-04 14:37:40|3822.9|3816.9|3822.9|3816.9|3823.3|3817.3|3822.9|3816.9|7
1607092670000|2020-12-04 14:37:50|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|3822.4|3816.4|13
1607092680000|2020-12-04 14:38:00|3822.4|3816.4|3822.9|3816.9|3823.3|3817.3|3822.4|3816.4|57
1607092690000|2020-12-04 14:38:10|3822.4|3816.4|3823.3|3817.3|3823.3|3817.3|3822.4|3816.4|11
1607092700000|2020-12-04 14:38:20|3823.8|3817.8|3823.3|3817.3|3823.8|3817.8|3823.3|3817.3|17
1607092710000|2020-12-04 14:38:30|3822.4|3816.4|3823.3|3817.3|3823.3|3817.3|3822.4|3816.4|16
1607092720000|2020-12-04 14:38:40|3822.9|3816.9|3824.3|3818.3|3824.3|3818.3|3822.4|3816.4|15
1607092730000|2020-12-04 14:38:50|3823.4|3817.4|3823.3|3817.3|3824.3|3818.3|3823.3|3817.3|6
1607092740000|2020-12-04 14:39:00|3822.9|3816.9|3823.3|3817.3|3824.3|3818.3|3822.4|3816.4|17
1607092750000|2020-12-04 14:39:10|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|12
1607092760000|2020-12-04 14:39:20|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.9|3815.9|34
1607092770000|2020-12-04 14:39:30|3822.4|3816.4|3821.4|3815.4|3822.4|3816.4|3821.4|3815.4|35
1607092780000|2020-12-04 14:39:40|3821.9|3815.9|3822.4|3816.4|3822.4|3816.4|3821.5|3815.5|22
1607092790000|2020-12-04 14:39:50|3822.3|3816.3|3820.5|3814.5|3822.3|3816.3|3820.5|3814.5|8
1607092800000|2020-12-04 14:40:00|3820|3814|3820|3814|3820.5|3814.5|3819.5|3813.5|9
1607092810000|2020-12-04 14:40:10|3820.5|3814.5|3821.4|3815.4|3821.4|3815.4|3819.5|3813.5|7
1607092820000|2020-12-04 14:40:20|3821|3815|3821.9|3815.9|3821.9|3815.9|3821|3815|10
1607092830000|2020-12-04 14:40:30|3821.4|3815.4|3821.9|3815.9|3822.4|3816.4|3820.5|3814.5|16
1607092840000|2020-12-04 14:40:40|3821.5|3815.5|3823.3|3817.3|3824.2|3818.2|3821.4|3815.4|12
1607092850000|2020-12-04 14:40:50|3823.8|3817.8|3825.1|3819.1|3825.6|3819.6|3823.3|3817.3|36
1607092860000|2020-12-04 14:41:00|3824.7|3818.7|3822.4|3816.4|3824.7|3818.7|3822.4|3816.4|11
1607092870000|2020-12-04 14:41:10|3822.9|3816.9|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|5
1607092880000|2020-12-04 14:41:20|3822.8|3816.8|3823.3|3817.3|3823.3|3817.3|3822.4|3816.4|2
1607092890000|2020-12-04 14:41:30|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3821.4|3815.4|9
1607092900000|2020-12-04 14:41:40|3821.5|3815.5|3822.4|3816.4|3822.4|3816.4|3821.4|3815.4|10
1607092910000|2020-12-04 14:41:50|3822.9|3816.9|3822.4|3816.4|3822.9|3816.9|3821.9|3815.9|12
1607092920000|2020-12-04 14:42:00|3821.9|3815.9|3820.5|3814.5|3821.9|3815.9|3820.5|3814.5|12
1607092930000|2020-12-04 14:42:10|3819.5|3813.5|3821|3815|3821|3815|3819.5|3813.5|40
1607092940000|2020-12-04 14:42:20|3821.4|3815.4|3821.4|3815.4|3822.4|3816.4|3820.5|3814.5|7
1607092950000|2020-12-04 14:42:30|3821|3815|3820.5|3814.5|3821|3815|3820.5|3814.5|4
1607092960000|2020-12-04 14:42:40|3820|3814|3819.5|3813.5|3820|3814|3819.5|3813.5|12
1607092970000|2020-12-04 14:42:50|3819.1|3813.1|3820|3814|3820.5|3814.5|3818.6|3812.6|54
1607092980000|2020-12-04 14:43:00|3820.5|3814.5|3821|3815|3821|3815|3819.5|3813.5|38
1607092990000|2020-12-04 14:43:10|3820.9|3814.9|3820.5|3814.5|3820.9|3814.9|3820.5|3814.5|1
1607093000000|2020-12-04 14:43:20|||||||||7
1607093010000|2020-12-04 14:43:30|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.5|3813.5|11
1607093020000|2020-12-04 14:43:40|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.6|3813.6|4
1607093030000|2020-12-04 14:43:50|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.6|3813.6|10
1607093040000|2020-12-04 14:44:00|3821|3815|3820.5|3814.5|3821|3815|3820.5|3814.5|3
1607093050000|2020-12-04 14:44:10|3821.4|3815.4|3821.9|3815.9|3821.9|3815.9|3820.5|3814.5|10
1607093060000|2020-12-04 14:44:20|3821.4|3815.4|3821.4|3815.4|3821.9|3815.9|3820.5|3814.5|17
1607093070000|2020-12-04 14:44:30|3821.9|3815.9|3821.4|3815.4|3822.4|3816.4|3821.4|3815.4|24
1607093080000|2020-12-04 14:44:40|3821.9|3815.9|3820.5|3814.5|3821.9|3815.9|3820.5|3814.5|3
1607093090000|2020-12-04 14:44:50|||||||||2
1607093100000|2020-12-04 14:45:00|3819.5|3813.5|3818.6|3812.6|3820.5|3814.5|3818.6|3812.6|23
1607093110000|2020-12-04 14:45:10|3817.6|3811.6|3816.7|3810.7|3817.6|3811.6|3816.7|3810.7|50
1607093120000|2020-12-04 14:45:20|3817.6|3811.6|3817.2|3811.2|3817.6|3811.6|3817.1|3811.1|79
1607093130000|2020-12-04 14:45:30|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3816.7|3810.7|42
1607093140000|2020-12-04 14:45:40|3819.1|3813.1|3820.5|3814.5|3820.5|3814.5|3819.1|3813.1|27
1607093150000|2020-12-04 14:45:50|3819.5|3813.5|3818.6|3812.6|3820.5|3814.5|3818.6|3812.6|13
1607093160000|2020-12-04 14:46:00|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|5
1607093170000|2020-12-04 14:46:10|3819.5|3813.5|3817.6|3811.6|3819.5|3813.5|3816.7|3810.7|89
1607093180000|2020-12-04 14:46:20|3818.6|3812.6|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|29
1607093190000|2020-12-04 14:46:30|3817.7|3811.7|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|21
1607093200000|2020-12-04 14:46:40|3817.7|3811.7|3820.5|3814.5|3820.5|3814.5|3817.6|3811.6|10
1607093210000|2020-12-04 14:46:50|3820|3814|3820.5|3814.5|3820.5|3814.5|3819.6|3813.6|5
1607093220000|2020-12-04 14:47:00|3820|3814|3819.5|3813.5|3820|3814|3819.5|3813.5|15
1607093230000|2020-12-04 14:47:10|3820.5|3814.5|3820.5|3814.5|3821|3815|3819.5|3813.5|10
1607093240000|2020-12-04 14:47:20|3820|3814|3819.5|3813.5|3820|3814|3819.5|3813.5|3
1607093250000|2020-12-04 14:47:30|3818.6|3812.6|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|14
1607093260000|2020-12-04 14:47:40|3819.5|3813.5|3821.4|3815.4|3821.4|3815.4|3819.5|3813.5|8
1607093270000|2020-12-04 14:47:50|3822.3|3816.3|3821.4|3815.4|3822.3|3816.3|3821.4|3815.4|17
1607093280000|2020-12-04 14:48:00|3820.5|3814.5|3821.4|3815.4|3821.4|3815.4|3820.5|3814.5|10
1607093290000|2020-12-04 14:48:10|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|16
1607093300000|2020-12-04 14:48:20|||||||||20
1607093310000|2020-12-04 14:48:30|||||||||13
1607093320000|2020-12-04 14:48:40|3821.3|3815.3|3821.4|3815.4|3821.4|3815.4|3821|3815|13
1607093330000|2020-12-04 14:48:50|3821|3815|3821.4|3815.4|3821.4|3815.4|3821|3815|13
1607093340000|2020-12-04 14:49:00|||||||||5
1607093350000|2020-12-04 14:49:10|3821.5|3815.5|3822.3|3816.3|3822.3|3816.3|3821.5|3815.5|37
1607093360000|2020-12-04 14:49:20|3822.4|3816.4|3824.2|3818.2|3825.2|3819.2|3822.4|3816.4|18
1607093370000|2020-12-04 14:49:30|3823.8|3817.8|3823.3|3817.3|3824.2|3818.2|3823.3|3817.3|9
1607093380000|2020-12-04 14:49:40|3824.2|3818.2|3822.4|3816.4|3824.2|3818.2|3822.3|3816.3|25
1607093390000|2020-12-04 14:49:50|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|7
1607093400000|2020-12-04 14:50:00|3822.4|3816.4|3823.3|3817.3|3823.3|3817.3|3822.3|3816.3|16
1607093410000|2020-12-04 14:50:10|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|17
1607093420000|2020-12-04 14:50:20|3823.3|3817.3|3821.9|3815.9|3823.3|3817.3|3821.9|3815.9|28
1607093430000|2020-12-04 14:50:30|3821.8|3815.8|3824.2|3818.2|3824.2|3818.2|3821.8|3815.8|15
1607093440000|2020-12-04 14:50:40|3825.2|3819.2|3824.2|3818.2|3826.1|3820.1|3824.2|3818.2|6
1607093450000|2020-12-04 14:50:50|3824.3|3818.3|3824.7|3818.7|3824.7|3818.7|3824.3|3818.3|2
1607093460000|2020-12-04 14:51:00|3823.8|3817.8|3824.2|3818.2|3824.2|3818.2|3823.8|3817.8|3
1607093470000|2020-12-04 14:51:10|3823.8|3817.8|3823.3|3817.3|3824.2|3818.2|3823.3|3817.3|7
1607093480000|2020-12-04 14:51:20|3824.2|3818.2|3823.3|3817.3|3824.2|3818.2|3823.3|3817.3|38
1607093490000|2020-12-04 14:51:30|3822.3|3816.3|3821.9|3815.9|3822.3|3816.3|3821.9|3815.9|10
1607093500000|2020-12-04 14:51:40|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3821.4|3815.4|9
1607093510000|2020-12-04 14:51:50|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|15
1607093520000|2020-12-04 14:52:00|3823.3|3817.3|3821.4|3815.4|3823.3|3817.3|3821.4|3815.4|19
1607093530000|2020-12-04 14:52:10|3821.9|3815.9|3820.4|3814.4|3821.9|3815.9|3820.4|3814.4|20
1607093540000|2020-12-04 14:52:20|3820.5|3814.5|3820.4|3814.4|3821.4|3815.4|3820.4|3814.4|7
1607093560000|2020-12-04 14:52:40|3819.8|3813.8|3819.6|3813.6|3819.8|3813.8|3819.6|3813.6|2
1607093570000|2020-12-04 14:52:50|3820.2|3814.2|3819.3|3813.3|3820.2|3814.2|3819.3|3813.3|9
1607093580000|2020-12-04 14:53:00|3818.4|3812.4|3819.3|3813.3|3819.3|3813.3|3818.4|3812.4|8
1607093590000|2020-12-04 14:53:10|3818.4|3812.4|3818.8|3812.8|3819.3|3813.3|3818.4|3812.4|7
1607093600000|2020-12-04 14:53:20|3818.4|3812.4|3818.8|3812.8|3819.3|3813.3|3818.4|3812.4|14
1607093610000|2020-12-04 14:53:30|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1607093620000|2020-12-04 14:53:40|||||||||2
1607093630000|2020-12-04 14:53:50|3818.4|3812.4|3819|3813|3819.5|3813.5|3818.4|3812.4|2
1607093640000|2020-12-04 14:54:00|3818.6|3812.6|3817.7|3811.7|3818.6|3812.6|3817.7|3811.7|7
1607093650000|2020-12-04 14:54:10|3818.1|3812.1|3817.7|3811.7|3818.6|3812.6|3817.7|3811.7|3
1607093670000|2020-12-04 14:54:30|||||||||4
1607093680000|2020-12-04 14:54:40|3816.8|3810.8|3817.7|3811.7|3817.7|3811.7|3816.7|3810.7|36
1607093690000|2020-12-04 14:54:50|3818.2|3812.2|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|6
1607093700000|2020-12-04 14:55:00|3818.3|3812.3|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|18
1607093710000|2020-12-04 14:55:10|3817.9|3811.9|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|20
1607093720000|2020-12-04 14:55:20|3816.5|3810.5|3813.6|3807.6|3816.5|3810.5|3813.6|3807.6|54
1607093730000|2020-12-04 14:55:30|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3812.7|3806.7|31
1607093740000|2020-12-04 14:55:40|3812.7|3806.7|3813.6|3807.6|3813.6|3807.6|3812.7|3806.7|17
1607093750000|2020-12-04 14:55:50|3813.1|3807.1|3813.1|3807.1|3813.6|3807.6|3812.7|3806.7|14
1607093760000|2020-12-04 14:56:00|3811.2|3805.2|3805.7|3799.7|3811.2|3805.2|3805.7|3799.7|289
1607093770000|2020-12-04 14:56:10|3803.2|3797.2|3801.7|3795.7|3803.7|3797.7|3800.8|3794.8|337
1607093780000|2020-12-04 14:56:20|3800.8|3794.8|3799.7|3793.7|3800.8|3794.8|3797.7|3791.7|81
1607093790000|2020-12-04 14:56:30|3800.2|3794.2|3801.7|3795.7|3801.7|3795.7|3799.7|3793.7|53
1607093800000|2020-12-04 14:56:40|3801.5|3795.5|3802.5|3796.5|3802.5|3796.5|3801.5|3795.5|5
1607093810000|2020-12-04 14:56:50|3801.5|3795.5|3802.5|3796.5|3802.5|3796.5|3801.5|3795.5|23
1607093820000|2020-12-04 14:57:00|3801.5|3795.5|3807.5|3801.5|3807.6|3801.6|3801.5|3795.5|34
1607093830000|2020-12-04 14:57:10|3808|3802|3805.5|3799.5|3808|3802|3805.5|3799.5|28
1607093840000|2020-12-04 14:57:20|3805|3799|3804.5|3798.5|3805|3799|3804.5|3798.5|25
1607093850000|2020-12-04 14:57:30|3805.5|3799.5|3806.5|3800.5|3806.5|3800.5|3805.5|3799.5|16
1607093860000|2020-12-04 14:57:40|3806.4|3800.4|3805.5|3799.5|3806.4|3800.4|3805.5|3799.5|4
1607093870000|2020-12-04 14:57:50|3806|3800|3806.5|3800.5|3806.5|3800.5|3805.5|3799.5|13
1607093880000|2020-12-04 14:58:00|3806|3800|3807.5|3801.5|3807.5|3801.5|3806|3800|10
1607093890000|2020-12-04 14:58:10|3807.9|3801.9|3807.5|3801.5|3808|3802|3807.5|3801.5|14
1607093900000|2020-12-04 14:58:20|||||||||15
1607093910000|2020-12-04 14:58:30|3808|3802|3808.5|3802.5|3808.5|3802.5|3807.5|3801.5|13
1607093920000|2020-12-04 14:58:40|3807.6|3801.6|3807.5|3801.5|3808.5|3802.5|3807.5|3801.5|18
1607093930000|2020-12-04 14:58:50|3808.4|3802.4|3808.5|3802.5|3808.5|3802.5|3808.4|3802.4|48
1607093940000|2020-12-04 14:59:00|3809|3803|3810|3804|3810|3804|3807.7|3801.7|29
1607093950000|2020-12-04 14:59:10|3810.1|3804.1|3809.5|3803.5|3811|3805|3809.5|3803.5|9
1607093960000|2020-12-04 14:59:20|3809.4|3803.4|3809|3803|3809.4|3803.4|3808|3802|4
1607093970000|2020-12-04 14:59:30|3809.1|3803.1|3810|3804|3810|3804|3809.1|3803.1|11
1607093980000|2020-12-04 14:59:40|||||||||1
1607094000000|2020-12-04 15:00:00|3809|3803|3808.5|3802.5|3809|3803|3808|3802|34
1607094010000|2020-12-04 15:00:10|3808.1|3802.1|3807.5|3801.5|3808.5|3802.5|3807|3801|10
1607094020000|2020-12-04 15:00:20|3807.1|3801.1|3807|3801|3807.1|3801.1|3807|3801|5
1607094030000|2020-12-04 15:00:30|3806.9|3800.9|3806|3800|3807|3801|3806|3800|15
1607094040000|2020-12-04 15:00:40|3806.5|3800.5|3804|3798|3806.5|3800.5|3804|3798|10
1607094050000|2020-12-04 15:00:50|3804.5|3798.5|3805|3799|3805|3799|3804|3798|13
1607094060000|2020-12-04 15:01:00|3806|3800|3804|3798|3806|3800|3804|3798|63
1607094070000|2020-12-04 15:01:10|3804.4|3798.4|3803.5|3797.5|3804.5|3798.5|3803|3797|36
1607094080000|2020-12-04 15:01:20|3803.4|3797.4|3804.5|3798.5|3804.5|3798.5|3803|3797|36
1607094090000|2020-12-04 15:01:30|3804.1|3798.1|3805|3799|3805|3799|3804.1|3798.1|8
1607094100000|2020-12-04 15:01:40|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804|3798|40
1607094110000|2020-12-04 15:01:50|3805|3799|3802|3796|3805|3799|3802|3796|32
1607094120000|2020-12-04 15:02:00|3802.5|3796.5|3802.5|3796.5|3803|3797|3802.5|3796.5|20
1607094130000|2020-12-04 15:02:10|3802.1|3796.1|3803|3797|3803|3797|3802.1|3796.1|27
1607094140000|2020-12-04 15:02:20|3804|3798|3804|3798|3804|3798|3803.5|3797.5|30
1607094150000|2020-12-04 15:02:30|3803.9|3797.9|3803|3797|3803.9|3797.9|3803|3797|11
1607094160000|2020-12-04 15:02:40|3802.5|3796.5|3803|3797|3803|3797|3802|3796|21
1607094170000|2020-12-04 15:02:50|3802|3796|3802|3796|3802|3796|3802|3796|5
1607094180000|2020-12-04 15:03:00|3801.5|3795.5|3801|3795|3802|3796|3801|3795|15
1607094190000|2020-12-04 15:03:10|3800.9|3794.9|3800|3794|3801|3795|3800|3794|19
1607094200000|2020-12-04 15:03:20|3799.5|3793.5|3799.5|3793.5|3800|3794|3799|3793|26
1607094210000|2020-12-04 15:03:30|3799|3793|3799|3793|3799.5|3793.5|3799|3793|6
1607094220000|2020-12-04 15:03:40|||||||||26
1607094230000|2020-12-04 15:03:50|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|22
1607094240000|2020-12-04 15:04:00|3799.4|3793.4|3800|3794|3801|3795|3799.4|3793.4|13
1607094250000|2020-12-04 15:04:10|3799.5|3793.5|3800|3794|3800|3794|3799.5|3793.5|3
1607094260000|2020-12-04 15:04:20|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|3
1607094270000|2020-12-04 15:04:30|||||||||12
1607094280000|2020-12-04 15:04:40|3799.1|3793.1|3800|3794|3800.4|3794.4|3799.1|3793.1|40
1607094290000|2020-12-04 15:04:50|3801|3795|3800.5|3794.5|3801|3795|3800|3794|4
1607094300000|2020-12-04 15:05:00|3800.9|3794.9|3800|3794|3801|3795|3800|3794|2
1607094310000|2020-12-04 15:05:10|3800.5|3794.5|3801.5|3795.5|3801.9|3795.9|3800.5|3794.5|7
1607094320000|2020-12-04 15:05:20|3801.4|3795.4|3800.5|3794.5|3802|3796|3800.5|3794.5|8
1607094330000|2020-12-04 15:05:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1607094340000|2020-12-04 15:05:40|3799|3793|3799|3793|3799|3793|3799|3793|9
1607094350000|2020-12-04 15:05:50|||||||||4
1607094360000|2020-12-04 15:06:00|3799.5|3793.5|3799|3793|3800|3794|3799|3793|18
1607094370000|2020-12-04 15:06:10|3798.9|3792.9|3797.1|3791.1|3798.9|3792.9|3797.1|3791.1|12
1607094380000|2020-12-04 15:06:20|3797.2|3791.2|3797.1|3791.1|3798|3792|3797.1|3791.1|7
1607094390000|2020-12-04 15:06:30|3798|3792|3798|3792|3798.5|3792.5|3797.5|3791.5|47
1607094400000|2020-12-04 15:06:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|9
1607094410000|2020-12-04 15:06:50|3799|3793|3799.5|3793.5|3799.5|3793.5|3799|3793|13
1607094420000|2020-12-04 15:07:00|3799|3793|3799.5|3793.5|3800|3794|3799|3793|11
1607094430000|2020-12-04 15:07:10|3799|3793|3798|3792|3799|3793|3798|3792|26
1607094440000|2020-12-04 15:07:20|3797.1|3791.1|3798|3792|3798|3792|3797.1|3791.1|7
1607094450000|2020-12-04 15:07:30|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3
1607094460000|2020-12-04 15:07:40|||||||||1
1607094470000|2020-12-04 15:07:50|3798|3792|3798|3792|3798|3792|3798|3792|27
1607094480000|2020-12-04 15:08:00|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|24
1607094490000|2020-12-04 15:08:10|3797.6|3791.6|3798|3792|3798|3792|3797.6|3791.6|6
1607094500000|2020-12-04 15:08:20|3798.1|3792.1|3800.4|3794.4|3800.4|3794.4|3798.1|3792.1|21
1607094510000|2020-12-04 15:08:30|3800.9|3794.9|3801.8|3795.8|3801.8|3795.8|3800.9|3794.9|6
1607094520000|2020-12-04 15:08:40|3802.7|3796.7|3803.3|3797.3|3803.3|3797.3|3801.8|3795.8|38
1607094530000|2020-12-04 15:08:50|3802.8|3796.8|3802.3|3796.3|3803.7|3797.7|3801.8|3795.8|25
1607094540000|2020-12-04 15:09:00|3801.8|3795.8|3803.7|3797.7|3803.7|3797.7|3801.8|3795.8|23
1607094550000|2020-12-04 15:09:10|3804.6|3798.6|3803.7|3797.7|3804.7|3798.7|3803.7|3797.7|83
1607094560000|2020-12-04 15:09:20|3802.8|3796.8|3803.7|3797.7|3803.7|3797.7|3802.8|3796.8|9
1607094570000|2020-12-04 15:09:30|3804.2|3798.2|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|9
1607094580000|2020-12-04 15:09:40|||||||||1
1607094590000|2020-12-04 15:09:50|3803.8|3797.8|3806.7|3800.7|3806.7|3800.7|3803.8|3797.8|15
1607094600000|2020-12-04 15:10:00|3805.7|3799.7|3806.7|3800.7|3806.7|3800.7|3805.7|3799.7|16
1607094610000|2020-12-04 15:10:10|3806.6|3800.6|3806.7|3800.7|3806.7|3800.7|3806.6|3800.6|12
1607094620000|2020-12-04 15:10:20|3806.8|3800.8|3807.7|3801.7|3808.2|3802.2|3806.7|3800.7|10
1607094630000|2020-12-04 15:10:30|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3
1607094640000|2020-12-04 15:10:40|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|7
1607094650000|2020-12-04 15:10:50|3807.2|3801.2|3807.7|3801.7|3807.7|3801.7|3806.7|3800.7|10
1607094660000|2020-12-04 15:11:00|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|17
1607094670000|2020-12-04 15:11:10|3808.1|3802.1|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|7
1607094680000|2020-12-04 15:11:20|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|15
1607094690000|2020-12-04 15:11:30|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.1|3801.1|11
1607094700000|2020-12-04 15:11:40|3808.1|3802.1|3808.2|3802.2|3808.2|3802.2|3808.1|3802.1|2
1607094710000|2020-12-04 15:11:50|3808.1|3802.1|3808.2|3802.2|3808.2|3802.2|3808.1|3802.1|13
1607094720000|2020-12-04 15:12:00|3807.3|3801.3|3810.1|3804.1|3810.1|3804.1|3807.3|3801.3|60
1607094730000|2020-12-04 15:12:10|3809.6|3803.6|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|3
1607094740000|2020-12-04 15:12:20|3809.2|3803.2|3810.4|3804.4|3810.4|3804.4|3809.1|3803.1|9
1607094750000|2020-12-04 15:12:30|3810.9|3804.9|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|2
1607094760000|2020-12-04 15:12:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|94
1607094770000|2020-12-04 15:12:50|3811.3|3805.3|3810.6|3804.6|3811.3|3805.3|3810.1|3804.1|10
1607094780000|2020-12-04 15:13:00|3811|3805|3812.4|3806.4|3812.4|3806.4|3811|3805|10
1607094790000|2020-12-04 15:13:10|3811.9|3805.9|3811.9|3805.9|3812.8|3806.8|3811.9|3805.9|16
1607094800000|2020-12-04 15:13:20|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|13
1607094810000|2020-12-04 15:13:30|3811|3805|3811|3805|3811.5|3805.5|3811|3805|6
1607094820000|2020-12-04 15:13:40|3811.5|3805.5|3811.9|3805.9|3811.9|3805.9|3811|3805|4
1607094830000|2020-12-04 15:13:50|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|4
1607094840000|2020-12-04 15:14:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|33
1607094850000|2020-12-04 15:14:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|9
1607094860000|2020-12-04 15:14:20|3809.7|3803.7|3810.6|3804.6|3810.6|3804.6|3809.2|3803.2|13
1607094870000|2020-12-04 15:14:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1607094880000|2020-12-04 15:14:40|3811|3805|3811|3805|3811|3805|3811|3805|25
1607094890000|2020-12-04 15:14:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|19
1607094900000|2020-12-04 15:15:00|3812.4|3806.4|3812.8|3806.8|3812.8|3806.8|3812.4|3806.4|8
1607094910000|2020-12-04 15:15:10|3813.3|3807.3|3813.7|3807.7|3813.7|3807.7|3812.8|3806.8|9
1607094920000|2020-12-04 15:15:20|||||||||13
1607094930000|2020-12-04 15:15:30|3814.6|3808.6|3815.1|3809.1|3815.1|3809.1|3814.6|3808.6|7
1607094940000|2020-12-04 15:15:40|3815|3809|3814.6|3808.6|3815.1|3809.1|3814.1|3808.1|15
1607094950000|2020-12-04 15:15:50|3814.1|3808.1|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|1
1607094960000|2020-12-04 15:16:00|3813.2|3807.2|3812.2|3806.2|3813.2|3807.2|3812.2|3806.2|19
1607094970000|2020-12-04 15:16:10|3812.3|3806.3|3812.2|3806.2|3812.7|3806.7|3812.2|3806.2|15
1607094980000|2020-12-04 15:16:20|||||||||6
1607094990000|2020-12-04 15:16:30|||||||||2
1607095000000|2020-12-04 15:16:40|3812.7|3806.7|3813.7|3807.7|3813.7|3807.7|3812.7|3806.7|21
1607095010000|2020-12-04 15:16:50|3813.6|3807.6|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|2
1607095020000|2020-12-04 15:17:00|||||||||1
1607095030000|2020-12-04 15:17:10|3813.7|3807.7|3815.1|3809.1|3815.1|3809.1|3813.2|3807.2|20
1607095040000|2020-12-04 15:17:20|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|13
1607095050000|2020-12-04 15:17:30|3815.1|3809.1|3815.1|3809.1|3816|3810|3815.1|3809.1|13
1607095060000|2020-12-04 15:17:40|3814.6|3808.6|3814.1|3808.1|3815.1|3809.1|3814.1|3808.1|15
1607095070000|2020-12-04 15:17:50|3813.7|3807.7|3814.1|3808.1|3814.1|3808.1|3813.7|3807.7|16
1607095080000|2020-12-04 15:18:00|3815.1|3809.1|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|5
1607095090000|2020-12-04 15:18:10|||||||||4
1607095100000|2020-12-04 15:18:20|3814.6|3808.6|3815.6|3809.6|3816|3810|3814.6|3808.6|26
1607095110000|2020-12-04 15:18:30|3816|3810|3813.2|3807.2|3816|3810|3813.2|3807.2|4
1607095120000|2020-12-04 15:18:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.2|3807.2|7
1607095130000|2020-12-04 15:18:50|3813.6|3807.6|3813.2|3807.2|3813.6|3807.6|3813.2|3807.2|18
1607095140000|2020-12-04 15:19:00|3812.7|3806.7|3812.7|3806.7|3813.2|3807.2|3812.2|3806.2|17
1607095150000|2020-12-04 15:19:10|3813.2|3807.2|3813.7|3807.7|3813.7|3807.7|3812.7|3806.7|4
1607095160000|2020-12-04 15:19:20|3813.6|3807.6|3813.2|3807.2|3813.6|3807.6|3813.2|3807.2|0
1607095170000|2020-12-04 15:19:30|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.2|3806.2|12
1607095180000|2020-12-04 15:19:40|3812.7|3806.7|3810.8|3804.8|3812.7|3806.7|3808.5|3802.5|68
1607095190000|2020-12-04 15:19:50|3810.3|3804.3|3812.2|3806.2|3812.2|3806.2|3810.3|3804.3|36
1607095200000|2020-12-04 15:20:00|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3812.2|3806.2|20
1607095210000|2020-12-04 15:20:10|3814.1|3808.1|3813.7|3807.7|3814.1|3808.1|3813.2|3807.2|19
1607095220000|2020-12-04 15:20:20|3813.6|3807.6|3813.2|3807.2|3813.6|3807.6|3813.2|3807.2|3
1607095230000|2020-12-04 15:20:30|3814.1|3808.1|3813.7|3807.7|3814.1|3808.1|3813.7|3807.7|17
1607095240000|2020-12-04 15:20:40|3814.1|3808.1|3815.1|3809.1|3815.1|3809.1|3814.1|3808.1|11
1607095250000|2020-12-04 15:20:50|3815.6|3809.6|3816|3810|3816|3810|3815.1|3809.1|3
1607095260000|2020-12-04 15:21:00|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3
1607095270000|2020-12-04 15:21:10|3816.9|3810.9|3817.4|3811.4|3817.4|3811.4|3816.4|3810.4|17
1607095280000|2020-12-04 15:21:20|3818.3|3812.3|3818.8|3812.8|3819.3|3813.3|3818.3|3812.3|42
1607095290000|2020-12-04 15:21:30|3818.3|3812.3|3819.3|3813.3|3819.3|3813.3|3818.3|3812.3|48
1607095300000|2020-12-04 15:21:40|3819.7|3813.7|3818.8|3812.8|3819.8|3813.8|3818.8|3812.8|2
1607095310000|2020-12-04 15:21:50|3818.4|3812.4|3820.6|3814.6|3820.6|3814.6|3818.3|3812.3|37
1607095320000|2020-12-04 15:22:00|3819.7|3813.7|3819.7|3813.7|3820.2|3814.2|3819.7|3813.7|5
1607095330000|2020-12-04 15:22:10|3820.2|3814.2|3819.7|3813.7|3820.2|3814.2|3819.7|3813.7|64
1607095340000|2020-12-04 15:22:20|3819.2|3813.2|3820.6|3814.6|3821.1|3815.1|3819.2|3813.2|47
1607095350000|2020-12-04 15:22:30|3818.7|3812.7|3818.7|3812.7|3819.6|3813.6|3818.7|3812.7|44
1607095360000|2020-12-04 15:22:40|3820.5|3814.5|3820.5|3814.5|3821|3815|3820.5|3814.5|44
1607095370000|2020-12-04 15:22:50|3820.1|3814.1|3820.1|3814.1|3821|3815|3820.1|3814.1|17
1607095380000|2020-12-04 15:23:00|3820.6|3814.6|3819.7|3813.7|3820.6|3814.6|3819.7|3813.7|30
1607095390000|2020-12-04 15:23:10|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|4
1607095400000|2020-12-04 15:23:20|3820.8|3814.8|3818.3|3812.3|3820.8|3814.8|3816.8|3810.8|24
1607095410000|2020-12-04 15:23:30|3817.8|3811.8|3819.8|3813.8|3819.8|3813.8|3817.8|3811.8|11
1607095420000|2020-12-04 15:23:40|3819.7|3813.7|3817.3|3811.3|3819.8|3813.8|3816.8|3810.8|21
1607095430000|2020-12-04 15:23:50|3816.8|3810.8|3815.8|3809.8|3816.8|3810.8|3815.3|3809.3|16
1607095440000|2020-12-04 15:24:00|3816.7|3810.7|3816.8|3810.8|3817.2|3811.2|3815.8|3809.8|19
1607095450000|2020-12-04 15:24:10|||||||||1
1607095460000|2020-12-04 15:24:20|3816.9|3810.9|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|30
1607095470000|2020-12-04 15:24:30|3817.7|3811.7|3818.3|3812.3|3818.8|3812.8|3817.3|3811.3|23
1607095480000|2020-12-04 15:24:40|3818.7|3812.7|3817.8|3811.8|3818.8|3812.8|3817.8|3811.8|2
1607095490000|2020-12-04 15:24:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|7
1607095500000|2020-12-04 15:25:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|5
1607095510000|2020-12-04 15:25:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|4
1607095520000|2020-12-04 15:25:20|3816.9|3810.9|3817.8|3811.8|3817.8|3811.8|3816.9|3810.9|10
1607095530000|2020-12-04 15:25:30|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|0
1607095540000|2020-12-04 15:25:40|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|10
1607095550000|2020-12-04 15:25:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|2
1607095560000|2020-12-04 15:26:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607095570000|2020-12-04 15:26:10|||||||||53
1607095580000|2020-12-04 15:26:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|4
1607095590000|2020-12-04 15:26:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|4
1607095600000|2020-12-04 15:26:40|3818.7|3812.7|3818.7|3812.7|3818.8|3812.8|3818.7|3812.7|3
1607095610000|2020-12-04 15:26:50|3818.6|3812.6|3817.7|3811.7|3818.6|3812.6|3817.7|3811.7|17
1607095620000|2020-12-04 15:27:00|3817.2|3811.2|3816.7|3810.7|3817.2|3811.2|3816.7|3810.7|3
1607095630000|2020-12-04 15:27:10|||||||||1
1607095640000|2020-12-04 15:27:20|||||||||2
1607095670000|2020-12-04 15:27:50|3817.6|3811.6|3820.7|3814.7|3820.7|3814.7|3817.6|3811.6|162
1607095680000|2020-12-04 15:28:00|3820.8|3814.8|3821.7|3815.7|3821.7|3815.7|3820.8|3814.8|42
1607095690000|2020-12-04 15:28:10|3822.7|3816.7|3820.7|3814.7|3823.2|3817.2|3820.7|3814.7|29
1607095700000|2020-12-04 15:28:20|3821.7|3815.7|3822.2|3816.2|3822.2|3816.2|3821.7|3815.7|19
1607095710000|2020-12-04 15:28:30|3822.3|3816.3|3819.8|3813.8|3822.3|3816.3|3819.8|3813.8|15
1607095720000|2020-12-04 15:28:40|3819.9|3813.9|3820.8|3814.8|3820.8|3814.8|3819.9|3813.9|10
1607095730000|2020-12-04 15:28:50|3820.7|3814.7|3821.3|3815.3|3821.3|3815.3|3820.3|3814.3|11
1607095740000|2020-12-04 15:29:00|3821.8|3815.8|3820.3|3814.3|3821.8|3815.8|3820.3|3814.3|17
1607095750000|2020-12-04 15:29:10|3820.7|3814.7|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|14
1607095760000|2020-12-04 15:29:20|3819.7|3813.7|3819.8|3813.8|3819.8|3813.8|3818.8|3812.8|34
1607095770000|2020-12-04 15:29:30|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|13
1607095780000|2020-12-04 15:29:40|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|14
1607095790000|2020-12-04 15:29:50|3820.8|3814.8|3820.8|3814.8|3821.3|3815.3|3819.8|3813.8|6
1607095800000|2020-12-04 15:30:00|||||||||14
1607095810000|2020-12-04 15:30:10|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3820.9|3814.9|6
1607095820000|2020-12-04 15:30:20|3820.8|3814.8|3820.8|3814.8|3821.8|3815.8|3820.8|3814.8|13
1607095830000|2020-12-04 15:30:30|3821.8|3815.8|3820.8|3814.8|3821.8|3815.8|3820.8|3814.8|22
1607095840000|2020-12-04 15:30:40|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|31
1607095850000|2020-12-04 15:30:50|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3818.2|3812.2|15
1607095860000|2020-12-04 15:31:00|3818.3|3812.3|3816.8|3810.8|3818.8|3812.8|3816.8|3810.8|11
1607095870000|2020-12-04 15:31:10|||||||||9
1607095880000|2020-12-04 15:31:20|3816.9|3810.9|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|9
1607095890000|2020-12-04 15:31:30|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|9
1607095900000|2020-12-04 15:31:40|||||||||2
1607095910000|2020-12-04 15:31:50|||||||||7
1607095920000|2020-12-04 15:32:00|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|18
1607095930000|2020-12-04 15:32:10|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|6
1607095940000|2020-12-04 15:32:20|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|12
1607095950000|2020-12-04 15:32:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|11
1607095960000|2020-12-04 15:32:40|||||||||1
1607095970000|2020-12-04 15:32:50|3817.8|3811.8|3817.8|3811.8|3818.8|3812.8|3817.8|3811.8|30
1607095980000|2020-12-04 15:33:00|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|1
1607095990000|2020-12-04 15:33:10|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.8|3810.8|3
1607096000000|2020-12-04 15:33:20|3816.9|3810.9|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|11
1607096010000|2020-12-04 15:33:30|3817.9|3811.9|3818.8|3812.8|3818.8|3812.8|3817.9|3811.9|10
1607096020000|2020-12-04 15:33:40|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|2
1607096030000|2020-12-04 15:33:50|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|7
1607096040000|2020-12-04 15:34:00|3819.3|3813.3|3820.8|3814.8|3820.8|3814.8|3819.3|3813.3|42
1607096050000|2020-12-04 15:34:10|3816.8|3810.8|3813.3|3807.3|3816.8|3810.8|3813.3|3807.3|172
1607096060000|2020-12-04 15:34:20|3813.2|3807.2|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|8
1607096070000|2020-12-04 15:34:30|3812.8|3806.8|3814.3|3808.3|3814.3|3808.3|3812.8|3806.8|6
1607096080000|2020-12-04 15:34:40|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.8|3807.8|5
1607096090000|2020-12-04 15:34:50|3814.8|3808.8|3815.8|3809.8|3816.3|3810.3|3814.3|3808.3|28
1607096100000|2020-12-04 15:35:00|3816.3|3810.3|3816.3|3810.3|3816.8|3810.8|3815.8|3809.8|10
1607096110000|2020-12-04 15:35:10|3816.2|3810.2|3816.8|3810.8|3816.8|3810.8|3815.8|3809.8|9
1607096120000|2020-12-04 15:35:20|3817.8|3811.8|3819.8|3813.8|3820.3|3814.3|3817.8|3811.8|22
1607096130000|2020-12-04 15:35:30|3820.2|3814.2|3820.3|3814.3|3820.8|3814.8|3820.2|3814.2|13
1607096140000|2020-12-04 15:35:40|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|2
1607096150000|2020-12-04 15:35:50|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|0
1607096160000|2020-12-04 15:36:00|3820.3|3814.3|3820.3|3814.3|3820.7|3814.7|3820.3|3814.3|2
1607096170000|2020-12-04 15:36:10|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3820.8|3814.8|31
1607096180000|2020-12-04 15:36:20|3822.2|3816.2|3822.3|3816.3|3822.8|3816.8|3821.8|3815.8|10
1607096190000|2020-12-04 15:36:30|3822.8|3816.8|3821.8|3815.8|3822.8|3816.8|3821.8|3815.8|16
1607096200000|2020-12-04 15:36:40|3822.2|3816.2|3820.8|3814.8|3822.3|3816.3|3820.8|3814.8|10
1607096210000|2020-12-04 15:36:50|3821.2|3815.2|3821.8|3815.8|3821.8|3815.8|3821.2|3815.2|15
1607096220000|2020-12-04 15:37:00|3822.2|3816.2|3822.3|3816.3|3822.3|3816.3|3821.8|3815.8|9
1607096230000|2020-12-04 15:37:10|3822.7|3816.7|3821.8|3815.8|3822.7|3816.7|3821.8|3815.8|2
1607096240000|2020-12-04 15:37:20|3821.7|3815.7|3820.8|3814.8|3821.7|3815.7|3820.8|3814.8|10
1607096250000|2020-12-04 15:37:30|3821.2|3815.2|3820.8|3814.8|3821.3|3815.3|3820.8|3814.8|16
1607096260000|2020-12-04 15:37:40|3821.3|3815.3|3820.8|3814.8|3821.3|3815.3|3820.8|3814.8|0
1607096270000|2020-12-04 15:37:50|3819.9|3813.9|3819.8|3813.8|3819.9|3813.9|3819.8|3813.8|11
1607096280000|2020-12-04 15:38:00|3820.2|3814.2|3819.8|3813.8|3820.3|3814.3|3819.3|3813.3|10
1607096290000|2020-12-04 15:38:10|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|1
1607096300000|2020-12-04 15:38:20|3820.8|3814.8|3820.8|3814.8|3820.8|3814.8|3819.8|3813.8|2
1607096320000|2020-12-04 15:38:40|3820.7|3814.7|3818.8|3812.8|3820.7|3814.7|3818.7|3812.7|5
1607096330000|2020-12-04 15:38:50|||||||||4
1607096340000|2020-12-04 15:39:00|3818.7|3812.7|3818.3|3812.3|3818.7|3812.7|3817.8|3811.8|9
1607096350000|2020-12-04 15:39:10|3818.7|3812.7|3817.8|3811.8|3818.7|3812.7|3817.8|3811.8|1
1607096360000|2020-12-04 15:39:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|3
1607096370000|2020-12-04 15:39:30|3817.8|3811.8|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|13
1607096380000|2020-12-04 15:39:40|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|6
1607096390000|2020-12-04 15:39:50|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|18
1607096400000|2020-12-04 15:40:00|3819.3|3813.3|3820.8|3814.8|3820.8|3814.8|3819.3|3813.3|8
1607096410000|2020-12-04 15:40:10|3820.7|3814.7|3819.8|3813.8|3820.7|3814.7|3819.8|3813.8|5
1607096420000|2020-12-04 15:40:20|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|9
1607096430000|2020-12-04 15:40:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|7
1607096440000|2020-12-04 15:40:40|3819.7|3813.7|3819.8|3813.8|3819.8|3813.8|3818.8|3812.8|1
1607096450000|2020-12-04 15:40:50|3819.7|3813.7|3817.8|3811.8|3819.8|3813.8|3817.8|3811.8|14
1607096460000|2020-12-04 15:41:00|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|18
1607096470000|2020-12-04 15:41:10|3817.8|3811.8|3817.3|3811.3|3818.3|3812.3|3817.3|3811.3|9
1607096480000|2020-12-04 15:41:20|3817.2|3811.2|3814.8|3808.8|3817.2|3811.2|3814.8|3808.8|15
1607096490000|2020-12-04 15:41:30|||||||||4
1607096500000|2020-12-04 15:41:40|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|7
1607096510000|2020-12-04 15:41:50|3815.7|3809.7|3814.8|3808.8|3815.8|3809.8|3814.8|3808.8|2
1607096520000|2020-12-04 15:42:00|3815.2|3809.2|3816.3|3810.3|3816.3|3810.3|3814.8|3808.8|13
1607096530000|2020-12-04 15:42:10|3816.7|3810.7|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|3
1607096540000|2020-12-04 15:42:20|3816.7|3810.7|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1607096550000|2020-12-04 15:42:30|3816.2|3810.2|3814.8|3808.8|3816.2|3810.2|3814.8|3808.8|5
1607096560000|2020-12-04 15:42:40|3814.7|3808.7|3813.8|3807.8|3814.7|3808.7|3813.8|3807.8|10
1607096570000|2020-12-04 15:42:50|3813.9|3807.9|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|5
1607096580000|2020-12-04 15:43:00|3813.7|3807.7|3812.8|3806.8|3814.3|3808.3|3812.8|3806.8|37
1607096590000|2020-12-04 15:43:10|||||||||5
1607096600000|2020-12-04 15:43:20|||||||||1
1607096610000|2020-12-04 15:43:30|3812.7|3806.7|3808.8|3802.8|3812.7|3806.7|3808.8|3802.8|52
1607096620000|2020-12-04 15:43:40|3808.9|3802.9|3808.8|3802.8|3809.8|3803.8|3808.8|3802.8|15
1607096630000|2020-12-04 15:43:50|3809.7|3803.7|3808.8|3802.8|3809.8|3803.8|3808.8|3802.8|26
1607096640000|2020-12-04 15:44:00|3809.3|3803.3|3810.3|3804.3|3810.3|3804.3|3809.2|3803.2|17
1607096650000|2020-12-04 15:44:10|3810.7|3804.7|3810.8|3804.8|3810.8|3804.8|3810.7|3804.7|0
1607096660000|2020-12-04 15:44:20|||||||||9
1607096670000|2020-12-04 15:44:30|3811.7|3805.7|3812.3|3806.3|3812.3|3806.3|3811.7|3805.7|10
1607096680000|2020-12-04 15:44:40|3812.7|3806.7|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|13
1607096690000|2020-12-04 15:44:50|3812.7|3806.7|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|4
1607096700000|2020-12-04 15:45:00|3811.3|3805.3|3812.3|3806.3|3813.3|3807.3|3811.3|3805.3|11
1607096710000|2020-12-04 15:45:10|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|7
1607096720000|2020-12-04 15:45:20|3811.8|3805.8|3812.3|3806.3|3812.8|3806.8|3811.8|3805.8|5
1607096730000|2020-12-04 15:45:30|3812.2|3806.2|3811.8|3805.8|3812.3|3806.3|3811.8|3805.8|2
1607096740000|2020-12-04 15:45:40|3810.8|3804.8|3810.7|3804.7|3810.8|3804.8|3810.7|3804.7|54
1607096750000|2020-12-04 15:45:50|3810.3|3804.3|3809.8|3803.8|3810.8|3804.8|3809.8|3803.8|3
1607096760000|2020-12-04 15:46:00|3810.2|3804.2|3810.3|3804.3|3810.3|3804.3|3809.8|3803.8|3
1607096770000|2020-12-04 15:46:10|3810.7|3804.7|3809.8|3803.8|3810.8|3804.8|3809.8|3803.8|8
1607096780000|2020-12-04 15:46:20|3810.3|3804.3|3808.8|3802.8|3810.3|3804.3|3808.8|3802.8|8
1607096790000|2020-12-04 15:46:30|3809.2|3803.2|3809.8|3803.8|3809.8|3803.8|3809.2|3803.2|0
1607096800000|2020-12-04 15:46:40|3810.3|3804.3|3810.8|3804.8|3810.8|3804.8|3810.3|3804.3|5
1607096810000|2020-12-04 15:46:50|3811.3|3805.3|3812.8|3806.8|3812.8|3806.8|3811.3|3805.3|2
1607096820000|2020-12-04 15:47:00|3812.7|3806.7|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|5
1607096830000|2020-12-04 15:47:10|3812.3|3806.3|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|2
1607096840000|2020-12-04 15:47:20|3812.3|3806.3|3811.8|3805.8|3812.8|3806.8|3811.8|3805.8|11
1607096850000|2020-12-04 15:47:30|3812.3|3806.3|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|1
1607096860000|2020-12-04 15:47:40|3812.7|3806.7|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|2
1607096870000|2020-12-04 15:47:50|||||||||11
1607096880000|2020-12-04 15:48:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|7
1607096890000|2020-12-04 15:48:10|3813.7|3807.7|3813.3|3807.3|3813.7|3807.7|3813.3|3807.3|3
1607096900000|2020-12-04 15:48:20|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|3
1607096910000|2020-12-04 15:48:30|3814.9|3808.9|3815.3|3809.3|3815.3|3809.3|3814.9|3808.9|4
1607096920000|2020-12-04 15:48:40|3814.4|3808.4|3813.4|3807.4|3814.9|3808.9|3813.4|3807.4|30
1607096930000|2020-12-04 15:48:50|3813.5|3807.5|3813.4|3807.4|3814.4|3808.4|3813.4|3807.4|8
1607096940000|2020-12-04 15:49:00|3812.5|3806.5|3813|3807|3813|3807|3812.5|3806.5|9
1607096950000|2020-12-04 15:49:10|3812.5|3806.5|3813.4|3807.4|3813.4|3807.4|3812.5|3806.5|1
1607096960000|2020-12-04 15:49:20|3813|3807|3813.4|3807.4|3813.4|3807.4|3813|3807|1
1607096970000|2020-12-04 15:49:30|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|5
1607096980000|2020-12-04 15:49:40|||||||||14
1607096990000|2020-12-04 15:49:50|3813|3807|3813|3807|3813|3807|3812.5|3806.5|3
1607097000000|2020-12-04 15:50:00|3812.9|3806.9|3813|3807|3813|3807|3812.5|3806.5|16
1607097020000|2020-12-04 15:50:20|3813.4|3807.4|3812|3806|3813.4|3807.4|3811.6|3805.6|14
1607097030000|2020-12-04 15:50:30|3811.6|3805.6|3811.5|3805.5|3812|3806|3811.5|3805.5|0
1607097040000|2020-12-04 15:50:40|3811.6|3805.6|3812|3806|3812|3806|3811.5|3805.5|0
1607097050000|2020-12-04 15:50:50|3811.6|3805.6|3810.6|3804.6|3812|3806|3810.6|3804.6|8
1607097060000|2020-12-04 15:51:00|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|41
1607097070000|2020-12-04 15:51:10|3812.4|3806.4|3813.4|3807.4|3813.4|3807.4|3811.5|3805.5|23
1607097080000|2020-12-04 15:51:20|3813.9|3807.9|3813.9|3807.9|3815.3|3809.3|3813.9|3807.9|13
1607097090000|2020-12-04 15:51:30|3813.4|3807.4|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|2
1607097100000|2020-12-04 15:51:40|3814.8|3808.8|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|5
1607097110000|2020-12-04 15:51:50|3814.8|3808.8|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|5
1607097120000|2020-12-04 15:52:00|3814.4|3808.4|3815.3|3809.3|3815.3|3809.3|3814.4|3808.4|2
1607097130000|2020-12-04 15:52:10|3815.8|3809.8|3815.3|3809.3|3816.3|3810.3|3815.3|3809.3|5
1607097140000|2020-12-04 15:52:20|3815.5|3809.5|3814.8|3808.8|3815.5|3809.5|3814.8|3808.8|9
1607097150000|2020-12-04 15:52:30|3815.5|3809.5|3814.6|3808.6|3815.5|3809.5|3814.6|3808.6|3
1607097160000|2020-12-04 15:52:40|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|1
1607097170000|2020-12-04 15:52:50|||||||||8
1607097180000|2020-12-04 15:53:00|||||||||3
1607097190000|2020-12-04 15:53:10|3814.4|3808.4|3813.5|3807.5|3814.4|3808.4|3813.1|3807.1|5
1607097200000|2020-12-04 15:53:20|3813.1|3807.1|3813.1|3807.1|3813.5|3807.5|3812.6|3806.6|3
1607097210000|2020-12-04 15:53:30|3813|3807|3813.5|3807.5|3813.5|3807.5|3812.6|3806.6|4
1607097220000|2020-12-04 15:53:40|3813.1|3807.1|3812.6|3806.6|3813.5|3807.5|3812.1|3806.1|12
1607097230000|2020-12-04 15:53:50|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|2
1607097240000|2020-12-04 15:54:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.1|3807.1|9
1607097250000|2020-12-04 15:54:10|3814.4|3808.4|3815.4|3809.4|3815.4|3809.4|3814.4|3808.4|30
1607097260000|2020-12-04 15:54:20|3814.5|3808.5|3814.5|3808.5|3815.4|3809.4|3814.5|3808.5|6
1607097270000|2020-12-04 15:54:30|3814|3808|3814|3808|3814|3808|3814|3808|1
1607097290000|2020-12-04 15:54:50|3813.6|3807.6|3813.5|3807.5|3813.6|3807.6|3813.5|3807.5|1
1607097300000|2020-12-04 15:55:00|3812.6|3806.6|3813.5|3807.5|3813.5|3807.5|3812.6|3806.6|11
1607097310000|2020-12-04 15:55:10|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|10
1607097320000|2020-12-04 15:55:20|3812.3|3806.3|3812.6|3806.6|3813.1|3807.1|3811.8|3805.8|7
1607097330000|2020-12-04 15:55:30|3811.7|3805.7|3811.6|3805.6|3811.7|3805.7|3811.6|3805.6|3
1607097340000|2020-12-04 15:55:40|3809.8|3803.8|3810.8|3804.8|3811.6|3805.6|3809.8|3803.8|22
1607097350000|2020-12-04 15:55:50|3809.8|3803.8|3809.8|3803.8|3810.3|3804.3|3809.8|3803.8|5
1607097360000|2020-12-04 15:56:00|||||||||10
1607097370000|2020-12-04 15:56:10|||||||||14
1607097380000|2020-12-04 15:56:20|3808.9|3802.9|3807.3|3801.3|3808.9|3802.9|3806.8|3800.8|21
1607097390000|2020-12-04 15:56:30|3807.4|3801.4|3807.9|3801.9|3807.9|3801.9|3807.3|3801.3|12
1607097400000|2020-12-04 15:56:40|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|6
1607097410000|2020-12-04 15:56:50|3807.4|3801.4|3806.9|3800.9|3807.4|3801.4|3806.9|3800.9|8
1607097420000|2020-12-04 15:57:00|3807.4|3801.4|3806.9|3800.9|3807.4|3801.4|3806.9|3800.9|15
1607097430000|2020-12-04 15:57:10|3806.8|3800.8|3806.9|3800.9|3806.9|3800.9|3805.9|3799.9|32
1607097440000|2020-12-04 15:57:20|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|9
1607097450000|2020-12-04 15:57:30|3806.9|3800.9|3807.8|3801.8|3807.8|3801.8|3806.9|3800.9|21
1607097460000|2020-12-04 15:57:40|3807.9|3801.9|3808.8|3802.8|3808.8|3802.8|3807.9|3801.9|6
1607097470000|2020-12-04 15:57:50|3807.8|3801.8|3808.8|3802.8|3808.8|3802.8|3807.8|3801.8|1
1607097480000|2020-12-04 15:58:00|3809.8|3803.8|3810.8|3804.8|3810.8|3804.8|3809.8|3803.8|3
1607097490000|2020-12-04 15:58:10|3810.9|3804.9|3811.8|3805.8|3811.8|3805.8|3810.8|3804.8|7
1607097500000|2020-12-04 15:58:20|||||||||11
1607097510000|2020-12-04 15:58:30|3811.3|3805.3|3812.8|3806.8|3812.8|3806.8|3811.3|3805.3|10
1607097520000|2020-12-04 15:58:40|3813.7|3807.7|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|13
1607097530000|2020-12-04 15:58:50|3812.8|3806.8|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|8
1607097540000|2020-12-04 15:59:00|3813.9|3807.9|3813.8|3807.8|3814.8|3808.8|3813.8|3807.8|12
1607097550000|2020-12-04 15:59:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|10
1607097560000|2020-12-04 15:59:20|3815.3|3809.3|3814.8|3808.8|3815.8|3809.8|3814.8|3808.8|16
1607097570000|2020-12-04 15:59:30|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3813.8|3807.8|33
1607097580000|2020-12-04 15:59:40|3813.8|3807.8|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|21
1607097590000|2020-12-04 15:59:50|||||||||3
1607097600000|2020-12-04 16:00:00|3813.9|3807.9|3814.8|3808.8|3814.8|3808.8|3813.9|3807.9|36
1607097610000|2020-12-04 16:00:10|3815.3|3809.3|3816.8|3810.8|3816.8|3810.8|3815.3|3809.3|19
1607097620000|2020-12-04 16:00:20|||||||||7
1607097630000|2020-12-04 16:00:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|20
1607097640000|2020-12-04 16:00:40|3816.8|3810.8|3816.5|3810.5|3817.7|3811.7|3816.5|3810.5|57
1607097650000|2020-12-04 16:00:50|||||||||3
1607097660000|2020-12-04 16:01:00|3816|3810|3815.9|3809.9|3816|3810|3815.5|3809.5|6
1607097670000|2020-12-04 16:01:10|3816|3810|3817|3811|3817|3811|3816|3810|6
1607097680000|2020-12-04 16:01:20|3817.5|3811.5|3817|3811|3817.5|3811.5|3817|3811|4
1607097690000|2020-12-04 16:01:30|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|12
1607097700000|2020-12-04 16:01:40|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|4
1607097710000|2020-12-04 16:01:50|3816|3810|3816|3810|3817|3811|3816|3810|16
1607097720000|2020-12-04 16:02:00|||||||||96
1607097730000|2020-12-04 16:02:10|3816.9|3810.9|3817|3811|3817|3811|3816.5|3810.5|12
1607097740000|2020-12-04 16:02:20|3817.4|3811.4|3817.5|3811.5|3818|3812|3817|3811|36
1607097750000|2020-12-04 16:02:30|3818|3812|3818|3812|3818|3812|3818|3812|1
1607097760000|2020-12-04 16:02:40|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|8
1607097770000|2020-12-04 16:02:50|3817.5|3811.5|3818.5|3812.5|3819|3813|3817.5|3811.5|21
1607097780000|2020-12-04 16:03:00|3818.4|3812.4|3818|3812|3818.5|3812.5|3817.5|3811.5|17
1607097790000|2020-12-04 16:03:10|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|2
1607097810000|2020-12-04 16:03:30|3818.4|3812.4|3818|3812|3818.4|3812.4|3818|3812|1
1607097820000|2020-12-04 16:03:40|3818.5|3812.5|3819.5|3813.5|3820|3814|3818.5|3812.5|40
1607097830000|2020-12-04 16:03:50|3819.4|3813.4|3820|3814|3820|3814|3819|3813|4
1607097840000|2020-12-04 16:04:00|||||||||1
1607097850000|2020-12-04 16:04:10|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|53
1607097860000|2020-12-04 16:04:20|3818|3812|3818|3812|3818|3812|3817.5|3811.5|65
1607097870000|2020-12-04 16:04:30|||||||||1
1607097880000|2020-12-04 16:04:40|3819|3813|3819|3813|3819|3813|3819|3813|10
1607097890000|2020-12-04 16:04:50|3818|3812|3818.5|3812.5|3818.5|3812.5|3818|3812|35
1607097900000|2020-12-04 16:05:00|3819|3813|3819|3813|3819|3813|3819|3813|4
1607097920000|2020-12-04 16:05:20|3819.9|3813.9|3820|3814|3820|3814|3819.9|3813.9|11
1607097930000|2020-12-04 16:05:30|3821|3815|3820|3814|3821|3815|3820|3814|63
1607097940000|2020-12-04 16:05:40|3820.5|3814.5|3822|3816|3822|3816|3820.5|3814.5|19
1607097950000|2020-12-04 16:05:50|3822.5|3816.5|3823|3817|3823|3817|3822.5|3816.5|5
1607097960000|2020-12-04 16:06:00|3822.5|3816.5|3822|3816|3822.9|3816.9|3822|3816|13
1607097970000|2020-12-04 16:06:10|3821.1|3815.1|3822|3816|3822.5|3816.5|3821.1|3815.1|16
1607097980000|2020-12-04 16:06:20|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|8
1607097990000|2020-12-04 16:06:30|3823|3817|3823.5|3817.5|3823.5|3817.5|3822.9|3816.9|2
1607098000000|2020-12-04 16:06:40|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|3
1607098010000|2020-12-04 16:06:50|3823|3817|3823|3817|3823|3817|3823|3817|3
1607098020000|2020-12-04 16:07:00|3822.5|3816.5|3822|3816|3822.9|3816.9|3822|3816|14
1607098030000|2020-12-04 16:07:10|3822.4|3816.4|3823|3817|3823.5|3817.5|3822|3816|2
1607098040000|2020-12-04 16:07:20|||||||||2
1607098050000|2020-12-04 16:07:30|3822.5|3816.5|3823|3817|3823|3817|3822.5|3816.5|0
1607098060000|2020-12-04 16:07:40|3822.5|3816.5|3822.9|3816.9|3822.9|3816.9|3822.5|3816.5|2
1607098070000|2020-12-04 16:07:50|3822|3816|3822|3816|3823|3817|3822|3816|16
1607098080000|2020-12-04 16:08:00|3823|3817|3823|3817|3823|3817|3823|3817|17
1607098090000|2020-12-04 16:08:10|3822.9|3816.9|3823|3817|3823.4|3817.4|3822.9|3816.9|13
1607098100000|2020-12-04 16:08:20|||||||||4
1607098110000|2020-12-04 16:08:30|3822.5|3816.5|3822.9|3816.9|3823|3817|3822.5|3816.5|6
1607098120000|2020-12-04 16:08:40|3822.5|3816.5|3822.9|3816.9|3823|3817|3822|3816|5
1607098130000|2020-12-04 16:08:50|3822.5|3816.5|3822.5|3816.5|3823|3817|3822.5|3816.5|13
1607098140000|2020-12-04 16:09:00|3822.9|3816.9|3822.9|3816.9|3823|3817|3822.5|3816.5|3
1607098150000|2020-12-04 16:09:10|3823|3817|3823|3817|3823|3817|3822.9|3816.9|2
1607098160000|2020-12-04 16:09:20|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|7
1607098170000|2020-12-04 16:09:30|3823|3817|3823|3817|3823|3817|3823|3817|0
1607098180000|2020-12-04 16:09:40|3823.5|3817.5|3824|3818|3824|3818|3823|3817|5
1607098190000|2020-12-04 16:09:50|3823.9|3817.9|3823|3817|3823.9|3817.9|3823|3817|2
1607098200000|2020-12-04 16:10:00|3822.5|3816.5|3822.5|3816.5|3823|3817|3822|3816|10
1607098210000|2020-12-04 16:10:10|3822.9|3816.9|3823|3817|3823|3817|3822.9|3816.9|0
1607098220000|2020-12-04 16:10:20|3823.5|3817.5|3823|3817|3823.5|3817.5|3823|3817|1
1607098230000|2020-12-04 16:10:30|3823.5|3817.5|3824|3818|3824|3818|3823|3817|26
1607098240000|2020-12-04 16:10:40|||||||||28
1607098250000|2020-12-04 16:10:50|||||||||6
1607098260000|2020-12-04 16:11:00|3826|3820|3825|3819|3826|3820|3825|3819|42
1607098270000|2020-12-04 16:11:10|3825.1|3819.1|3826|3820|3826|3820|3825.1|3819.1|17
1607098280000|2020-12-04 16:11:20|||||||||19
1607098290000|2020-12-04 16:11:30|||||||||4
1607098300000|2020-12-04 16:11:40|3825|3819|3825.5|3819.5|3825.5|3819.5|3824.5|3818.5|10
1607098310000|2020-12-04 16:11:50|||||||||8
1607098320000|2020-12-04 16:12:00|||||||||6
1607098330000|2020-12-04 16:12:10|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|5
1607098340000|2020-12-04 16:12:20|3826|3820|3825.5|3819.5|3826|3820|3825.5|3819.5|2
1607098350000|2020-12-04 16:12:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|5
1607098360000|2020-12-04 16:12:40|||||||||4
1607098380000|2020-12-04 16:13:00|3823.5|3817.5|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|19
1607098390000|2020-12-04 16:13:10|3824|3818|3825.5|3819.5|3825.5|3819.5|3824|3818|6
1607098400000|2020-12-04 16:13:20|3824.4|3818.4|3823.5|3817.5|3824.4|3818.4|3823.5|3817.5|134
1607098410000|2020-12-04 16:13:30|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|10
1607098420000|2020-12-04 16:13:40|3824.5|3818.5|3825|3819|3825|3819|3824.5|3818.5|10
1607098430000|2020-12-04 16:13:50|3825.4|3819.4|3825.5|3819.5|3826|3820|3825.4|3819.4|10
1607098440000|2020-12-04 16:14:00|3826|3820|3825|3819|3826|3820|3825|3819|10
1607098450000|2020-12-04 16:14:10|3825.5|3819.5|3825|3819|3825.5|3819.5|3825|3819|11
1607098460000|2020-12-04 16:14:20|3825.4|3819.4|3824.5|3818.5|3825.4|3819.4|3824.5|3818.5|55
1607098470000|2020-12-04 16:14:30|||||||||1
1607098480000|2020-12-04 16:14:40|||||||||1
1607098490000|2020-12-04 16:14:50|3825|3819|3825|3819|3825.5|3819.5|3824.5|3818.5|31
1607098500000|2020-12-04 16:15:00|3824.5|3818.5|3823.5|3817.5|3824.5|3818.5|3823.5|3817.5|8
1607098510000|2020-12-04 16:15:10|3822.5|3816.5|3822.5|3816.5|3822.9|3816.9|3822.5|3816.5|12
1607098520000|2020-12-04 16:15:20|3822.9|3816.9|3823|3817|3823|3817|3822.9|3816.9|3
1607098540000|2020-12-04 16:15:40|3823.5|3817.5|3823|3817|3823.5|3817.5|3822.5|3816.5|1
1607098550000|2020-12-04 16:15:50|3822.9|3816.9|3822.5|3816.5|3822.9|3816.9|3822.5|3816.5|0
1607098560000|2020-12-04 16:16:00|||||||||6
1607098570000|2020-12-04 16:16:10|||||||||3
1607098580000|2020-12-04 16:16:20|3823|3817|3822.5|3816.5|3823|3817|3822.5|3816.5|2
1607098590000|2020-12-04 16:16:30|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|5
1607098610000|2020-12-04 16:16:50|3820.5|3814.5|3820.4|3814.4|3820.5|3814.5|3820|3814|34
1607098620000|2020-12-04 16:17:00|3820.5|3814.5|3820.5|3814.5|3821.5|3815.5|3820.5|3814.5|9
1607098640000|2020-12-04 16:17:20|3820.9|3814.9|3821.5|3815.5|3821.5|3815.5|3820.9|3814.9|5
1607098650000|2020-12-04 16:17:30|||||||||13
1607098660000|2020-12-04 16:17:40|3821.9|3815.9|3821.5|3815.5|3822|3816|3821.5|3815.5|10
1607098670000|2020-12-04 16:17:50|3822|3816|3821.5|3815.5|3822|3816|3821.5|3815.5|2
1607098680000|2020-12-04 16:18:00|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|8
1607098690000|2020-12-04 16:18:10|3822|3816|3822.5|3816.5|3822.5|3816.5|3821.5|3815.5|7
1607098700000|2020-12-04 16:18:20|3823|3817|3824.5|3818.5|3824.5|3818.5|3823|3817|17
1607098710000|2020-12-04 16:18:30|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|2
1607098730000|2020-12-04 16:18:50|3826|3820|3826.5|3820.5|3826.5|3820.5|3826|3820|20
1607098740000|2020-12-04 16:19:00|3826.4|3820.4|3825.5|3819.5|3826.5|3820.5|3825.5|3819.5|3
1607098750000|2020-12-04 16:19:10|||||||||4
1607098760000|2020-12-04 16:19:20|||||||||1
1607098770000|2020-12-04 16:19:30|||||||||5
1607098780000|2020-12-04 16:19:40|3825.6|3819.6|3826.5|3820.5|3826.5|3820.5|3825.6|3819.6|9
1607098790000|2020-12-04 16:19:50|3826.6|3820.6|3828.5|3822.5|3829|3823|3826.6|3820.6|8
1607098800000|2020-12-04 16:20:00|||||||||9
1607098810000|2020-12-04 16:20:10|3829.4|3823.4|3828.5|3822.5|3829.4|3823.4|3828.5|3822.5|8
1607098820000|2020-12-04 16:20:20|||||||||2
1607098830000|2020-12-04 16:20:30|||||||||11
1607098840000|2020-12-04 16:20:40|3828.9|3822.9|3829|3823|3829|3823|3828.5|3822.5|13
1607098850000|2020-12-04 16:20:50|3829.4|3823.4|3827|3821|3829.5|3823.5|3826.5|3820.5|59
1607098860000|2020-12-04 16:21:00|3827.4|3821.4|3828|3822|3828|3822|3827.4|3821.4|3
1607098870000|2020-12-04 16:21:10|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|8
1607098880000|2020-12-04 16:21:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607098890000|2020-12-04 16:21:30|3827|3821|3826.5|3820.5|3827|3821|3826|3820|22
1607098900000|2020-12-04 16:21:40|||||||||4
1607098910000|2020-12-04 16:21:50|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|11
1607098920000|2020-12-04 16:22:00|3825.4|3819.4|3825.5|3819.5|3825.5|3819.5|3825|3819|4
1607098930000|2020-12-04 16:22:10|||||||||3
1607098940000|2020-12-04 16:22:20|||||||||3
1607098950000|2020-12-04 16:22:30|3824.5|3818.5|3823.5|3817.5|3824.5|3818.5|3823.5|3817.5|6
1607098960000|2020-12-04 16:22:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824|3818|4
1607098970000|2020-12-04 16:22:50|3824|3818|3824.5|3818.5|3824.5|3818.5|3824|3818|1
1607098980000|2020-12-04 16:23:00|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|7
1607098990000|2020-12-04 16:23:10|3824|3818|3824|3818|3824|3818|3824|3818|12
1607099000000|2020-12-04 16:23:20|3823.9|3817.9|3823.5|3817.5|3823.9|3817.9|3823.5|3817.5|22
1607099010000|2020-12-04 16:23:30|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|4
1607099020000|2020-12-04 16:23:40|||||||||2
1607099030000|2020-12-04 16:23:50|3824.2|3818.2|3824.7|3818.7|3824.7|3818.7|3824.2|3818.2|18
1607099040000|2020-12-04 16:24:00|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|2
1607099060000|2020-12-04 16:24:20|3824.7|3818.7|3823.7|3817.7|3824.7|3818.7|3823.7|3817.7|9
1607099090000|2020-12-04 16:24:50|||||||||19
1607099100000|2020-12-04 16:25:00|||||||||16
1607099110000|2020-12-04 16:25:10|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|23
1607099120000|2020-12-04 16:25:20|3822.8|3816.8|3823.7|3817.7|3823.7|3817.7|3822.8|3816.8|11
1607099130000|2020-12-04 16:25:30|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|1
1607099140000|2020-12-04 16:25:40|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|11
1607099150000|2020-12-04 16:25:50|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|0
1607099170000|2020-12-04 16:26:10|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|32
1607099180000|2020-12-04 16:26:20|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|12
1607099190000|2020-12-04 16:26:30|||||||||2
1607099210000|2020-12-04 16:26:50|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.2|3818.2|17
1607099220000|2020-12-04 16:27:00|3824.2|3818.2|3824.2|3818.2|3824.7|3818.7|3824.2|3818.2|5
1607099230000|2020-12-04 16:27:10|3824.7|3818.7|3823.7|3817.7|3824.7|3818.7|3823.7|3817.7|14
1607099270000|2020-12-04 16:27:50|||||||||17
1607099290000|2020-12-04 16:28:10|||||||||2
1607099310000|2020-12-04 16:28:30|3823.3|3817.3|3822.7|3816.7|3823.3|3817.3|3822.7|3816.7|12
1607099320000|2020-12-04 16:28:40|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|7
1607099330000|2020-12-04 16:28:50|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|0
1607099340000|2020-12-04 16:29:00|3822.2|3816.2|3822.2|3816.2|3822.7|3816.7|3822.2|3816.2|4
1607099350000|2020-12-04 16:29:10|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|1
1607099360000|2020-12-04 16:29:20|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|8
1607099370000|2020-12-04 16:29:30|3822.8|3816.8|3823.7|3817.7|3823.7|3817.7|3822.8|3816.8|3
1607099390000|2020-12-04 16:29:50|3823.6|3817.6|3822.7|3816.7|3823.6|3817.6|3822.7|3816.7|3
1607099400000|2020-12-04 16:30:00|3822.8|3816.8|3823.7|3817.7|3823.7|3817.7|3822.8|3816.8|1
1607099410000|2020-12-04 16:30:10|||||||||9
1607099420000|2020-12-04 16:30:20|3822.7|3816.7|3823.7|3817.7|3823.7|3817.7|3822.7|3816.7|4
1607099430000|2020-12-04 16:30:30|||||||||1
1607099440000|2020-12-04 16:30:40|||||||||1
1607099450000|2020-12-04 16:30:50|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|2
1607099460000|2020-12-04 16:31:00|3823.7|3817.7|3824.2|3818.2|3824.7|3818.7|3823.7|3817.7|3
1607099470000|2020-12-04 16:31:10|3824.3|3818.3|3824.7|3818.7|3824.7|3818.7|3824.3|3818.3|0
1607099480000|2020-12-04 16:31:20|3823.7|3817.7|3824.7|3818.7|3824.7|3818.7|3823.7|3817.7|5
1607099490000|2020-12-04 16:31:30|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|13
1607099510000|2020-12-04 16:31:50|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|21
1607099520000|2020-12-04 16:32:00|3823.7|3817.7|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|30
1607099530000|2020-12-04 16:32:10|3823.8|3817.8|3823.7|3817.7|3824.7|3818.7|3823.7|3817.7|7
1607099540000|2020-12-04 16:32:20|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|32
1607099550000|2020-12-04 16:32:30|3824.7|3818.7|3824.2|3818.2|3824.7|3818.7|3824.2|3818.2|6
1607099560000|2020-12-04 16:32:40|3823.7|3817.7|3824.2|3818.2|3824.2|3818.2|3823.7|3817.7|2
1607099570000|2020-12-04 16:32:50|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1607099580000|2020-12-04 16:33:00|3823.7|3817.7|3824.2|3818.2|3824.2|3818.2|3823.7|3817.7|19
1607099590000|2020-12-04 16:33:10|||||||||2
1607099600000|2020-12-04 16:33:20|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|5
1607099610000|2020-12-04 16:33:30|||||||||4
1607099620000|2020-12-04 16:33:40|||||||||1
1607099650000|2020-12-04 16:34:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|5
1607099680000|2020-12-04 16:34:40|||||||||1
1607099690000|2020-12-04 16:34:50|3824.4|3818.4|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|3
1607099700000|2020-12-04 16:35:00|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|11
1607099710000|2020-12-04 16:35:10|3825.8|3819.8|3823.9|3817.9|3825.8|3819.8|3823.9|3817.9|51
1607099720000|2020-12-04 16:35:20|3823|3817|3823|3817|3823|3817|3823|3817|10
1607099730000|2020-12-04 16:35:30|3822.9|3816.9|3821.1|3815.1|3822.9|3816.9|3821.1|3815.1|1
1607099740000|2020-12-04 16:35:40|3821.6|3815.6|3821.6|3815.6|3822|3816|3821.6|3815.6|9
1607099750000|2020-12-04 16:35:50|3822|3816|3822|3816|3822|3816|3822|3816|3
1607099760000|2020-12-04 16:36:00|||||||||10
1607099780000|2020-12-04 16:36:20|||||||||19
1607099790000|2020-12-04 16:36:30|||||||||1
1607099800000|2020-12-04 16:36:40|||||||||15
1607099820000|2020-12-04 16:37:00|3823|3817|3823|3817|3823|3817|3823|3817|6
1607099830000|2020-12-04 16:37:10|||||||||1
1607099840000|2020-12-04 16:37:20|3823.9|3817.9|3823|3817|3823.9|3817.9|3823|3817|11
1607099850000|2020-12-04 16:37:30|||||||||3
1607099860000|2020-12-04 16:37:40|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|21
1607099870000|2020-12-04 16:37:50|3824.4|3818.4|3824.4|3818.4|3824.9|3818.9|3823.9|3817.9|8
1607099880000|2020-12-04 16:38:00|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3823.9|3817.9|8
1607099890000|2020-12-04 16:38:10|3825.4|3819.4|3824.9|3818.9|3825.8|3819.8|3824.9|3818.9|28
1607099900000|2020-12-04 16:38:20|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.4|3818.4|1
1607099910000|2020-12-04 16:38:30|||||||||5
1607099920000|2020-12-04 16:38:40|3824.8|3818.8|3823.9|3817.9|3824.8|3818.8|3823.9|3817.9|7
1607099940000|2020-12-04 16:39:00|||||||||2
1607099950000|2020-12-04 16:39:10|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|4
1607099960000|2020-12-04 16:39:20|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|0
1607099970000|2020-12-04 16:39:30|3824|3818|3823.9|3817.9|3824|3818|3823.9|3817.9|3
1607099980000|2020-12-04 16:39:40|3823.5|3817.5|3823|3817|3823.9|3817.9|3823|3817|14
1607099990000|2020-12-04 16:39:50|3823.9|3817.9|3823.9|3817.9|3824.9|3818.9|3823.5|3817.5|20
1607100000000|2020-12-04 16:40:00|3824.4|3818.4|3824.4|3818.4|3824.9|3818.9|3824|3818|15
1607100010000|2020-12-04 16:40:10|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|3824.9|3818.9|10
1607100020000|2020-12-04 16:40:20|3825.4|3819.4|3824.9|3818.9|3825.8|3819.8|3824.9|3818.9|3
1607100030000|2020-12-04 16:40:30|3825.3|3819.3|3826.8|3820.8|3826.8|3820.8|3824.9|3818.9|44
1607100050000|2020-12-04 16:40:50|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3826.8|3820.8|20
1607100060000|2020-12-04 16:41:00|3827.8|3821.8|3827.7|3821.7|3828.7|3822.7|3827.7|3821.7|21
1607100070000|2020-12-04 16:41:10|3828.2|3822.2|3827.7|3821.7|3828.2|3822.2|3827.7|3821.7|3
1607100090000|2020-12-04 16:41:30|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3827.2|3821.2|4
1607100100000|2020-12-04 16:41:40|3826.8|3820.8|3825.8|3819.8|3826.8|3820.8|3825.8|3819.8|17
1607100110000|2020-12-04 16:41:50|3825.9|3819.9|3826.8|3820.8|3826.8|3820.8|3825.8|3819.8|4
1607100140000|2020-12-04 16:42:20|3825.9|3819.9|3826.3|3820.3|3826.8|3820.8|3825.9|3819.9|20
1607100150000|2020-12-04 16:42:30|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|2
1607100160000|2020-12-04 16:42:40|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|5
1607100180000|2020-12-04 16:43:00|3827.3|3821.3|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|6
1607100190000|2020-12-04 16:43:10|||||||||2
1607100200000|2020-12-04 16:43:20|3826.7|3820.7|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|9
1607100210000|2020-12-04 16:43:30|3827.3|3821.3|3826.8|3820.8|3827.7|3821.7|3826.8|3820.8|7
1607100220000|2020-12-04 16:43:40|3827.3|3821.3|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|1
1607100240000|2020-12-04 16:44:00|3827.3|3821.3|3827.7|3821.7|3827.7|3821.7|3827.3|3821.3|7
1607100260000|2020-12-04 16:44:20|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3826.8|3820.8|4
1607100270000|2020-12-04 16:44:30|3827.7|3821.7|3826.8|3820.8|3827.7|3821.7|3826.8|3820.8|2
1607100280000|2020-12-04 16:44:40|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|4
1607100290000|2020-12-04 16:44:50|3827.8|3821.8|3828.7|3822.7|3828.7|3822.7|3827.8|3821.8|16
1607100300000|2020-12-04 16:45:00|||||||||3
1607100310000|2020-12-04 16:45:10|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|15
1607100320000|2020-12-04 16:45:20|||||||||1
1607100330000|2020-12-04 16:45:30|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|2
1607100340000|2020-12-04 16:45:40|3830.6|3824.6|3831.7|3825.7|3831.7|3825.7|3830.6|3824.6|17
1607100350000|2020-12-04 16:45:50|3830.7|3824.7|3831.2|3825.2|3831.7|3825.7|3830.7|3824.7|23
1607100360000|2020-12-04 16:46:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|5
1607100370000|2020-12-04 16:46:10|3831.1|3825.1|3831.2|3825.2|3831.7|3825.7|3831.1|3825.1|7
1607100380000|2020-12-04 16:46:20|3831.6|3825.6|3831.7|3825.7|3831.7|3825.7|3831.6|3825.6|4
1607100390000|2020-12-04 16:46:30|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|18
1607100410000|2020-12-04 16:46:50|||||||||2
1607100420000|2020-12-04 16:47:00|3832.8|3826.8|3833.2|3827.2|3833.2|3827.2|3832.8|3826.8|20
1607100430000|2020-12-04 16:47:10|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|9
1607100440000|2020-12-04 16:47:20|||||||||11
1607100450000|2020-12-04 16:47:30|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|23
1607100460000|2020-12-04 16:47:40|3834.7|3828.7|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|3
1607100470000|2020-12-04 16:47:50|3834.7|3828.7|3832.7|3826.7|3834.7|3828.7|3832.7|3826.7|35
1607100480000|2020-12-04 16:48:00|3831.8|3825.8|3831.7|3825.7|3831.8|3825.8|3831.7|3825.7|24
1607100490000|2020-12-04 16:48:10|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|8
1607100500000|2020-12-04 16:48:20|3832.7|3826.7|3833.7|3827.7|3833.7|3827.7|3832.7|3826.7|2
1607100510000|2020-12-04 16:48:30|||||||||19
1607100520000|2020-12-04 16:48:40|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|50
1607100530000|2020-12-04 16:48:50|3833.7|3827.7|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|13
1607100540000|2020-12-04 16:49:00|3833.2|3827.2|3834.7|3828.7|3834.7|3828.7|3833.2|3827.2|43
1607100550000|2020-12-04 16:49:10|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|1
1607100560000|2020-12-04 16:49:20|3834.1|3828.1|3833.7|3827.7|3834.1|3828.1|3833.7|3827.7|3
1607100570000|2020-12-04 16:49:30|||||||||2
1607100580000|2020-12-04 16:49:40|||||||||5
1607100590000|2020-12-04 16:49:50|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|6
1607100600000|2020-12-04 16:50:00|3833.7|3827.7|3834.2|3828.2|3834.6|3828.6|3833.7|3827.7|6
1607100610000|2020-12-04 16:50:10|3833.7|3827.7|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|8
1607100620000|2020-12-04 16:50:20|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|40
1607100630000|2020-12-04 16:50:30|3833.6|3827.6|3833.7|3827.7|3833.7|3827.7|3832.7|3826.7|26
1607100650000|2020-12-04 16:50:50|||||||||1
1607100660000|2020-12-04 16:51:00|3833.6|3827.6|3832.7|3826.7|3833.6|3827.6|3832.7|3826.7|7
1607100680000|2020-12-04 16:51:20|||||||||1
1607100690000|2020-12-04 16:51:30|3830.7|3824.7|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|3
1607100700000|2020-12-04 16:51:40|||||||||9
1607100710000|2020-12-04 16:51:50|3831.2|3825.2|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|1
1607100720000|2020-12-04 16:52:00|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|5
1607100730000|2020-12-04 16:52:10|3830.7|3824.7|3831.2|3825.2|3831.7|3825.7|3830.7|3824.7|10
1607100740000|2020-12-04 16:52:20|3830.7|3824.7|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|6
1607100750000|2020-12-04 16:52:30|3831.1|3825.1|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|17
1607100760000|2020-12-04 16:52:40|3831.1|3825.1|3829.7|3823.7|3831.1|3825.1|3829.7|3823.7|7
1607100770000|2020-12-04 16:52:50|3830.6|3824.6|3830.2|3824.2|3830.6|3824.6|3830.2|3824.2|9
1607100780000|2020-12-04 16:53:00|3830.6|3824.6|3830.7|3824.7|3830.7|3824.7|3830.6|3824.6|2
1607100790000|2020-12-04 16:53:10|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|2
1607100800000|2020-12-04 16:53:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607100810000|2020-12-04 16:53:30|||||||||21
1607100830000|2020-12-04 16:53:50|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|21
1607100840000|2020-12-04 16:54:00|3826.8|3820.8|3827.7|3821.7|3827.7|3821.7|3826.7|3820.7|6
1607100850000|2020-12-04 16:54:10|||||||||30
1607100860000|2020-12-04 16:54:20|||||||||1
1607100870000|2020-12-04 16:54:30|||||||||18
1607100890000|2020-12-04 16:54:50|||||||||2
1607100900000|2020-12-04 16:55:00|3827.2|3821.2|3826.8|3820.8|3827.2|3821.2|3826.8|3820.8|5
1607100910000|2020-12-04 16:55:10|3826.7|3820.7|3826.3|3820.3|3826.7|3820.7|3825.3|3819.3|15
1607100920000|2020-12-04 16:55:20|3825.8|3819.8|3826.7|3820.7|3826.7|3820.7|3825.8|3819.8|4
1607100930000|2020-12-04 16:55:30|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|6
1607100940000|2020-12-04 16:55:40|||||||||1
1607100950000|2020-12-04 16:55:50|3826.3|3820.3|3826.7|3820.7|3826.7|3820.7|3826.3|3820.3|19
1607100960000|2020-12-04 16:56:00|3827.6|3821.6|3827.7|3821.7|3827.7|3821.7|3827.6|3821.6|4
1607100970000|2020-12-04 16:56:10|||||||||1
1607100980000|2020-12-04 16:56:20|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3
1607100990000|2020-12-04 16:56:30|3828.6|3822.6|3829.9|3823.9|3830.8|3824.8|3828.2|3822.2|11
1607101000000|2020-12-04 16:56:40|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3
1607101010000|2020-12-04 16:56:50|3829.9|3823.9|3831.4|3825.4|3831.9|3825.9|3829.9|3823.9|10
1607101020000|2020-12-04 16:57:00|3831.8|3825.8|3830.9|3824.9|3831.9|3825.9|3830.9|3824.9|9
1607101030000|2020-12-04 16:57:10|3830.8|3824.8|3829.9|3823.9|3830.8|3824.8|3829.9|3823.9|3
1607101040000|2020-12-04 16:57:20|||||||||3
1607101050000|2020-12-04 16:57:30|||||||||4
1607101060000|2020-12-04 16:57:40|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|9
1607101070000|2020-12-04 16:57:50|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|17
1607101080000|2020-12-04 16:58:00|3829.8|3823.8|3829.9|3823.9|3829.9|3823.9|3829.8|3823.8|1
1607101110000|2020-12-04 16:58:30|||||||||2
1607101120000|2020-12-04 16:58:40|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|1
1607101130000|2020-12-04 16:58:50|3830.8|3824.8|3830.4|3824.4|3830.8|3824.8|3830.4|3824.4|2
1607101140000|2020-12-04 16:59:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|0
1607101150000|2020-12-04 16:59:10|3830.8|3824.8|3829.9|3823.9|3830.8|3824.8|3829.9|3823.9|7
1607101160000|2020-12-04 16:59:20|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|0
1607101190000|2020-12-04 16:59:50|3830|3824|3829.9|3823.9|3830|3824|3829.9|3823.9|3
1607101200000|2020-12-04 17:00:00|3830.3|3824.3|3831.9|3825.9|3831.9|3825.9|3830.3|3824.3|25
1607101210000|2020-12-04 17:00:10|3831.8|3825.8|3831.4|3825.4|3831.8|3825.8|3831.4|3825.4|2
1607101220000|2020-12-04 17:00:20|3831.8|3825.8|3830.9|3824.9|3831.8|3825.8|3830.9|3824.9|14
1607101230000|2020-12-04 17:00:30|3829.9|3823.9|3830.4|3824.4|3830.4|3824.4|3829.9|3823.9|17
1607101240000|2020-12-04 17:00:40|3830.8|3824.8|3830.9|3824.9|3830.9|3824.9|3830.8|3824.8|6
1607101270000|2020-12-04 17:01:10|||||||||1
1607101280000|2020-12-04 17:01:20|3831.4|3825.4|3831.9|3825.9|3831.9|3825.9|3831.4|3825.4|6
1607101290000|2020-12-04 17:01:30|||||||||2
1607101300000|2020-12-04 17:01:40|3831|3825|3830.9|3824.9|3831.4|3825.4|3830.9|3824.9|7
1607101310000|2020-12-04 17:01:50|||||||||2
1607101320000|2020-12-04 17:02:00|3830.8|3824.8|3830.4|3824.4|3830.8|3824.8|3830.4|3824.4|2
1607101330000|2020-12-04 17:02:10|3830.8|3824.8|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|2
1607101340000|2020-12-04 17:02:20|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|24
1607101350000|2020-12-04 17:02:30|3828.9|3822.9|3829.9|3823.9|3829.9|3823.9|3828.9|3822.9|0
1607101360000|2020-12-04 17:02:40|||||||||1
1607101370000|2020-12-04 17:02:50|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|0
1607101380000|2020-12-04 17:03:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.8|3824.8|9
1607101390000|2020-12-04 17:03:10|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|7
1607101400000|2020-12-04 17:03:20|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|1
1607101410000|2020-12-04 17:03:30|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|0
1607101420000|2020-12-04 17:03:40|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3
1607101430000|2020-12-04 17:03:50|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|0
1607101440000|2020-12-04 17:04:00|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|2
1607101450000|2020-12-04 17:04:10|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|11
1607101460000|2020-12-04 17:04:20|||||||||1
1607101470000|2020-12-04 17:04:30|3830.8|3824.8|3830.9|3824.9|3830.9|3824.9|3830.8|3824.8|3
1607101480000|2020-12-04 17:04:40|||||||||1
1607101490000|2020-12-04 17:04:50|||||||||1
1607101520000|2020-12-04 17:05:20|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|2
1607101530000|2020-12-04 17:05:30|3830.8|3824.8|3829.9|3823.9|3830.9|3824.9|3829.9|3823.9|1
1607101540000|2020-12-04 17:05:40|3830|3824|3830.4|3824.4|3830.9|3824.9|3830|3824|14
1607101550000|2020-12-04 17:05:50|3830.3|3824.3|3829.9|3823.9|3830.3|3824.3|3829.9|3823.9|0
1607101560000|2020-12-04 17:06:00|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|3
1607101570000|2020-12-04 17:06:10|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.9|3823.9|1
1607101580000|2020-12-04 17:06:20|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|7
1607101590000|2020-12-04 17:06:30|3830.8|3824.8|3830.9|3824.9|3830.9|3824.9|3830.8|3824.8|2
1607101600000|2020-12-04 17:06:40|3830.4|3824.4|3828.4|3822.4|3830.4|3824.4|3828.4|3822.4|7
1607101610000|2020-12-04 17:06:50|3827.9|3821.9|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|5
1607101620000|2020-12-04 17:07:00|3828.8|3822.8|3827.9|3821.9|3828.8|3822.8|3827.9|3821.9|5
1607101650000|2020-12-04 17:07:30|3827.8|3821.8|3827.9|3821.9|3827.9|3821.9|3827.8|3821.8|10
1607101660000|2020-12-04 17:07:40|||||||||4
1607101670000|2020-12-04 17:07:50|||||||||4
1607101680000|2020-12-04 17:08:00|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|1
1607101690000|2020-12-04 17:08:10|||||||||4
1607101700000|2020-12-04 17:08:20|3827.8|3821.8|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|2
1607101710000|2020-12-04 17:08:30|3826.9|3820.9|3828.9|3822.9|3828.9|3822.9|3826.9|3820.9|15
1607101720000|2020-12-04 17:08:40|3829.4|3823.4|3829.7|3823.7|3829.9|3823.9|3829.4|3823.4|18
1607101730000|2020-12-04 17:08:50|||||||||10
1607101740000|2020-12-04 17:09:00|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|119
1607101760000|2020-12-04 17:09:20|3830.2|3824.2|3830.7|3824.7|3830.7|3824.7|3830.2|3824.2|105
1607101770000|2020-12-04 17:09:30|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3830.7|3824.7|0
1607101780000|2020-12-04 17:09:40|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|10
1607101790000|2020-12-04 17:09:50|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1607101800000|2020-12-04 17:10:00|||||||||7
1607101810000|2020-12-04 17:10:10|3829.7|3823.7|3830.2|3824.2|3830.7|3824.7|3829.7|3823.7|6
1607101830000|2020-12-04 17:10:30|3830.6|3824.6|3830.7|3824.7|3830.7|3824.7|3830.6|3824.6|4
1607101840000|2020-12-04 17:10:40|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|1
1607101870000|2020-12-04 17:11:10|3830.6|3824.6|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|1
1607101880000|2020-12-04 17:11:20|3830.7|3824.7|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|9
1607101890000|2020-12-04 17:11:30|3830.6|3824.6|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|5
1607101900000|2020-12-04 17:11:40|3830.6|3824.6|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|4
1607101920000|2020-12-04 17:12:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|20
1607101930000|2020-12-04 17:12:10|||||||||20
1607101940000|2020-12-04 17:12:20|3831.2|3825.2|3831.2|3825.2|3831.7|3825.7|3830.7|3824.7|1
1607101950000|2020-12-04 17:12:30|3831.6|3825.6|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|7
1607101960000|2020-12-04 17:12:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|10
1607101970000|2020-12-04 17:12:50|3830.6|3824.6|3831|3825|3831|3825|3830.5|3824.5|6
1607101980000|2020-12-04 17:13:00|3830.7|3824.7|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|0
1607101990000|2020-12-04 17:13:10|3831.2|3825.2|3832.1|3826.1|3832.1|3826.1|3831.2|3825.2|5
1607102000000|2020-12-04 17:13:20|||||||||3
1607102010000|2020-12-04 17:13:30|||||||||1
1607102020000|2020-12-04 17:13:40|||||||||2
1607102030000|2020-12-04 17:13:50|3831.1|3825.1|3832.1|3826.1|3832.1|3826.1|3831.1|3825.1|44
1607102040000|2020-12-04 17:14:00|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|26
1607102050000|2020-12-04 17:14:10|3831.7|3825.7|3831.1|3825.1|3831.7|3825.7|3831.1|3825.1|6
1607102080000|2020-12-04 17:14:40|||||||||4
1607102090000|2020-12-04 17:14:50|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|2
1607102100000|2020-12-04 17:15:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|7
1607102110000|2020-12-04 17:15:10|3830.9|3824.9|3830.3|3824.3|3830.9|3824.9|3829.9|3823.9|231
1607102120000|2020-12-04 17:15:20|3829.8|3823.8|3829.3|3823.3|3829.8|3823.8|3828.4|3822.4|20
1607102140000|2020-12-04 17:15:40|3828.3|3822.3|3827.8|3821.8|3828.3|3822.3|3827.8|3821.8|17
1607102150000|2020-12-04 17:15:50|3828.3|3822.3|3827.3|3821.3|3828.3|3822.3|3827.3|3821.3|22
1607102160000|2020-12-04 17:16:00|3828.2|3822.2|3827.8|3821.8|3828.2|3822.2|3827.5|3821.5|7
1607102170000|2020-12-04 17:16:10|3828.1|3822.1|3827.7|3821.7|3828.1|3822.1|3827.7|3821.7|1
1607102180000|2020-12-04 17:16:20|||||||||6
1607102190000|2020-12-04 17:16:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|2
1607102200000|2020-12-04 17:16:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607102220000|2020-12-04 17:17:00|||||||||4
1607102240000|2020-12-04 17:17:20|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|5
1607102250000|2020-12-04 17:17:30|||||||||8
1607102260000|2020-12-04 17:17:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|7
1607102270000|2020-12-04 17:17:50|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|30
1607102280000|2020-12-04 17:18:00|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.5|3823.5|2
1607102300000|2020-12-04 17:18:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|10
1607102310000|2020-12-04 17:18:30|||||||||4
1607102330000|2020-12-04 17:18:50|3828.7|3822.7|3829.1|3823.1|3829.1|3823.1|3828.7|3822.7|1
1607102340000|2020-12-04 17:19:00|3830.1|3824.1|3830.6|3824.6|3831|3825|3830.1|3824.1|19
1607102350000|2020-12-04 17:19:10|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|71
1607102360000|2020-12-04 17:19:20|||||||||1
1607102380000|2020-12-04 17:19:40|||||||||1
1607102390000|2020-12-04 17:19:50|||||||||6
1607102400000|2020-12-04 17:20:00|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|7
1607102410000|2020-12-04 17:20:10|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|23
1607102420000|2020-12-04 17:20:20|||||||||27
1607102430000|2020-12-04 17:20:30|||||||||13
1607102440000|2020-12-04 17:20:40|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|1
1607102450000|2020-12-04 17:20:50|||||||||1
1607102460000|2020-12-04 17:21:00|3833.5|3827.5|3834|3828|3834|3828|3833.4|3827.4|9
1607102470000|2020-12-04 17:21:10|3834.5|3828.5|3834|3828|3834.5|3828.5|3834|3828|10
1607102480000|2020-12-04 17:21:20|3834.1|3828.1|3834.5|3828.5|3835|3829|3834|3828|21
1607102490000|2020-12-04 17:21:30|||||||||8
1607102500000|2020-12-04 17:21:40|||||||||1
1607102510000|2020-12-04 17:21:50|3835.4|3829.4|3835.5|3829.5|3835.5|3829.5|3835.4|3829.4|60
1607102520000|2020-12-04 17:22:00|||||||||9
1607102530000|2020-12-04 17:22:10|||||||||4
1607102540000|2020-12-04 17:22:20|||||||||18
1607102550000|2020-12-04 17:22:30|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|27
1607102560000|2020-12-04 17:22:40|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|3
1607102570000|2020-12-04 17:22:50|||||||||12
1607102580000|2020-12-04 17:23:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3834.5|3828.5|20
1607102590000|2020-12-04 17:23:10|3836.5|3830.5|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|48
1607102600000|2020-12-04 17:23:20|3837|3831|3837|3831|3837|3831|3837|3831|13
1607102610000|2020-12-04 17:23:30|3836.5|3830.5|3836.5|3830.5|3837|3831|3836.5|3830.5|3
1607102620000|2020-12-04 17:23:40|3836|3830|3836|3830|3836|3830|3835.6|3829.6|4
1607102630000|2020-12-04 17:23:50|3835.6|3829.6|3835.5|3829.5|3835.6|3829.6|3835.5|3829.5|12
1607102640000|2020-12-04 17:24:00|3836|3830|3836|3830|3836|3830|3836|3830|6
1607102660000|2020-12-04 17:24:20|3836.5|3830.5|3836|3830|3836.5|3830.5|3836|3830|5
1607102670000|2020-12-04 17:24:30|3835.5|3829.5|3837|3831|3837|3831|3835.5|3829.5|2
1607102680000|2020-12-04 17:24:40|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|2
1607102690000|2020-12-04 17:24:50|||||||||2
1607102700000|2020-12-04 17:25:00|3837.4|3831.4|3837|3831|3837.4|3831.4|3837|3831|11
1607102710000|2020-12-04 17:25:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607102720000|2020-12-04 17:25:20|||||||||4
1607102730000|2020-12-04 17:25:30|3835.6|3829.6|3835.5|3829.5|3835.6|3829.6|3835.5|3829.5|31
1607102740000|2020-12-04 17:25:40|||||||||3
1607102760000|2020-12-04 17:26:00|3835.6|3829.6|3836.5|3830.5|3836.5|3830.5|3835.6|3829.6|2
1607102770000|2020-12-04 17:26:10|3835.5|3829.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|9
1607102790000|2020-12-04 17:26:30|3837|3831|3837|3831|3837|3831|3836.5|3830.5|11
1607102800000|2020-12-04 17:26:40|||||||||1
1607102810000|2020-12-04 17:26:50|||||||||3
1607102820000|2020-12-04 17:27:00|||||||||1
1607102830000|2020-12-04 17:27:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|1
1607102840000|2020-12-04 17:27:20|3835.5|3829.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|16
1607102850000|2020-12-04 17:27:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|7
1607102880000|2020-12-04 17:28:00|||||||||43
1607102890000|2020-12-04 17:28:10|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|47
1607102900000|2020-12-04 17:28:20|3838.4|3832.4|3837.9|3831.9|3838.4|3832.4|3837.9|3831.9|9
1607102910000|2020-12-04 17:28:30|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|0
1607102920000|2020-12-04 17:28:40|||||||||1094
1607102930000|2020-12-04 17:28:50|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|12
1607102940000|2020-12-04 17:29:00|3838.4|3832.4|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|33
1607102950000|2020-12-04 17:29:10|3839.3|3833.3|3838.4|3832.4|3839.3|3833.3|3838.4|3832.4|23
1607102970000|2020-12-04 17:29:30|||||||||5
1607102990000|2020-12-04 17:29:50|||||||||3
1607103000000|2020-12-04 17:30:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|22
1607103010000|2020-12-04 17:30:10|||||||||4
1607103020000|2020-12-04 17:30:20|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|5
1607103030000|2020-12-04 17:30:30|3836.5|3830.5|3837.5|3831.5|3838|3832|3836.5|3830.5|22
1607103050000|2020-12-04 17:30:50|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|5
1607103060000|2020-12-04 17:31:00|3838.4|3832.4|3837.9|3831.9|3838.4|3832.4|3837.5|3831.5|46
1607103070000|2020-12-04 17:31:10|3837.5|3831.5|3837.9|3831.9|3837.9|3831.9|3837.5|3831.5|5
1607103080000|2020-12-04 17:31:20|3838|3832|3838.4|3832.4|3838.4|3832.4|3838|3832|3
1607103090000|2020-12-04 17:31:30|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|13
1607103100000|2020-12-04 17:31:40|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.4|3832.4|3
1607103110000|2020-12-04 17:31:50|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|26
1607103120000|2020-12-04 17:32:00|3837.5|3831.5|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|11
1607103140000|2020-12-04 17:32:20|||||||||19
1607103150000|2020-12-04 17:32:30|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|5
1607103180000|2020-12-04 17:33:00|||||||||4
1607103200000|2020-12-04 17:33:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|15
1607103210000|2020-12-04 17:33:30|3837|3831|3838.4|3832.4|3838.4|3832.4|3837|3831|31
1607103220000|2020-12-04 17:33:40|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3
1607103230000|2020-12-04 17:33:50|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|2
1607103240000|2020-12-04 17:34:00|3837.9|3831.9|3838|3832|3838.4|3832.4|3837.9|3831.9|11
1607103250000|2020-12-04 17:34:10|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|8
1607103260000|2020-12-04 17:34:20|3838|3832|3836.6|3830.6|3838|3832|3836.6|3830.6|9
1607103270000|2020-12-04 17:34:30|3836.2|3830.2|3836.6|3830.6|3836.6|3830.6|3836.1|3830.1|11
1607103280000|2020-12-04 17:34:40|||||||||10
1607103290000|2020-12-04 17:34:50|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|16
1607103300000|2020-12-04 17:35:00|3836.6|3830.6|3837.1|3831.1|3837.5|3831.5|3836.6|3830.6|6
1607103330000|2020-12-04 17:35:30|||||||||2
1607103340000|2020-12-04 17:35:40|||||||||1
1607103350000|2020-12-04 17:35:50|||||||||8
1607103360000|2020-12-04 17:36:00|3836.6|3830.6|3836.6|3830.6|3837|3831|3836.6|3830.6|9
1607103370000|2020-12-04 17:36:10|3836.1|3830.1|3837.5|3831.5|3838.4|3832.4|3835.7|3829.7|112
1607103380000|2020-12-04 17:36:20|3838|3832|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|117
1607103390000|2020-12-04 17:36:30|||||||||71
1607103400000|2020-12-04 17:36:40|||||||||17
1607103410000|2020-12-04 17:36:50|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|8
1607103420000|2020-12-04 17:37:00|3838|3832|3838|3832|3838|3832|3837.5|3831.5|5
1607103430000|2020-12-04 17:37:10|3837.5|3831.5|3837.5|3831.5|3838|3832|3837.5|3831.5|4
1607103440000|2020-12-04 17:37:20|3838|3832|3838|3832|3838|3832|3838|3832|4
1607103450000|2020-12-04 17:37:30|3838.4|3832.4|3837.5|3831.5|3838.4|3832.4|3837.5|3831.5|3
1607103480000|2020-12-04 17:38:00|||||||||4
1607103520000|2020-12-04 17:38:40|||||||||1
1607103530000|2020-12-04 17:38:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|18
1607103540000|2020-12-04 17:39:00|||||||||1
1607103550000|2020-12-04 17:39:10|||||||||7
1607103570000|2020-12-04 17:39:30|3837.5|3831.5|3836.6|3830.6|3837.5|3831.5|3836.6|3830.6|9
1607103580000|2020-12-04 17:39:40|3837.1|3831.1|3836.6|3830.6|3837.5|3831.5|3836.6|3830.6|3
1607103590000|2020-12-04 17:39:50|||||||||1
1607103600000|2020-12-04 17:40:00|3837.1|3831.1|3837.5|3831.5|3837.5|3831.5|3836.6|3830.6|3
1607103610000|2020-12-04 17:40:10|||||||||5
1607103620000|2020-12-04 17:40:20|3838|3832|3838|3832|3838|3832|3837.5|3831.5|4
1607103630000|2020-12-04 17:40:30|3837.5|3831.5|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|9
1607103650000|2020-12-04 17:40:50|||||||||3
1607103660000|2020-12-04 17:41:00|||||||||1
1607103680000|2020-12-04 17:41:20|3838|3832|3838|3832|3838|3832|3838|3832|12
1607103690000|2020-12-04 17:41:30|3837.5|3831.5|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|5
1607103700000|2020-12-04 17:41:40|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|32
1607103710000|2020-12-04 17:41:50|3839.3|3833.3|3838.4|3832.4|3839.3|3833.3|3838.4|3832.4|4
1607103720000|2020-12-04 17:42:00|||||||||2
1607103750000|2020-12-04 17:42:30|3841.3|3835.3|3840.8|3834.8|3841.3|3835.3|3840.8|3834.8|97
1607103760000|2020-12-04 17:42:40|3841.2|3835.2|3841.3|3835.3|3841.3|3835.3|3840.3|3834.3|19
1607103770000|2020-12-04 17:42:50|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|6
1607103780000|2020-12-04 17:43:00|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|14
1607103800000|2020-12-04 17:43:20|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|6
1607103810000|2020-12-04 17:43:30|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|16
1607103820000|2020-12-04 17:43:40|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1607103830000|2020-12-04 17:43:50|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|3
1607103840000|2020-12-04 17:44:00|3841.4|3835.4|3841.5|3835.5|3841.5|3835.5|3841.4|3835.4|3
1607103850000|2020-12-04 17:44:10|3842.4|3836.4|3841.5|3835.5|3842.4|3836.4|3841.5|3835.5|8
1607103860000|2020-12-04 17:44:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|8
1607103870000|2020-12-04 17:44:30|3841.5|3835.5|3840.5|3834.5|3841.9|3835.9|3840.5|3834.5|8
1607103880000|2020-12-04 17:44:40|3841|3835|3841|3835|3841|3835|3841|3835|1
1607103890000|2020-12-04 17:44:50|||||||||8
1607103900000|2020-12-04 17:45:00|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|2
1607103920000|2020-12-04 17:45:20|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|5
1607103930000|2020-12-04 17:45:30|3841.4|3835.4|3841|3835|3841.4|3835.4|3840.5|3834.5|6
1607103960000|2020-12-04 17:46:00|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|5
1607103970000|2020-12-04 17:46:10|3841|3835|3840.5|3834.5|3841|3835|3840.5|3834.5|6
1607103980000|2020-12-04 17:46:20|3840.1|3834.1|3840|3834|3840.1|3834.1|3840|3834|5
1607103990000|2020-12-04 17:46:30|3840.5|3834.5|3839.5|3833.5|3840.5|3834.5|3839.5|3833.5|5
1607104000000|2020-12-04 17:46:40|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|3
1607104010000|2020-12-04 17:46:50|3839.6|3833.6|3840|3834|3840|3834|3839.6|3833.6|0
1607104020000|2020-12-04 17:47:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3
1607104030000|2020-12-04 17:47:10|3840.4|3834.4|3840.5|3834.5|3840.5|3834.5|3840.4|3834.4|4
1607104040000|2020-12-04 17:47:20|||||||||6
1607104050000|2020-12-04 17:47:30|||||||||1
1607104060000|2020-12-04 17:47:40|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|4
1607104080000|2020-12-04 17:48:00|3841.4|3835.4|3841.5|3835.5|3841.5|3835.5|3841.4|3835.4|3
1607104090000|2020-12-04 17:48:10|3841.4|3835.4|3840.5|3834.5|3841.4|3835.4|3840.5|3834.5|4
1607104110000|2020-12-04 17:48:30|3841|3835|3840.5|3834.5|3841.4|3835.4|3840.5|3834.5|6
1607104120000|2020-12-04 17:48:40|3840|3834|3840.5|3834.5|3840.5|3834.5|3840|3834|9
1607104130000|2020-12-04 17:48:50|3841|3835|3841|3835|3841|3835|3841|3835|1
1607104140000|2020-12-04 17:49:00|3841.4|3835.4|3841.5|3835.5|3841.9|3835.9|3841.4|3835.4|4
1607104150000|2020-12-04 17:49:10|3841.9|3835.9|3842.9|3836.9|3842.9|3836.9|3841.9|3835.9|12
1607104160000|2020-12-04 17:49:20|3843.3|3837.3|3848.1|3842.1|3848.1|3842.1|3842.9|3836.9|61
1607104170000|2020-12-04 17:49:30|3849.1|3843.1|3849.1|3843.1|3849.5|3843.5|3848.6|3842.6|44
1607104180000|2020-12-04 17:49:40|3849.5|3843.5|3849.5|3843.5|3850.4|3844.4|3849.1|3843.1|6
1607104190000|2020-12-04 17:49:50|3849.8|3843.8|3850.3|3844.3|3850.7|3844.7|3849.8|3843.8|14
1607104200000|2020-12-04 17:50:00|3849.8|3843.8|3849.8|3843.8|3850.3|3844.3|3849.8|3843.8|15
1607104210000|2020-12-04 17:50:10|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.3|3844.3|24
1607104220000|2020-12-04 17:50:20|3850.3|3844.3|3850.7|3844.7|3850.7|3844.7|3850.3|3844.3|8
1607104230000|2020-12-04 17:50:30|3849.8|3843.8|3849.8|3843.8|3850.7|3844.7|3849.8|3843.8|17
1607104240000|2020-12-04 17:50:40|||||||||4
1607104250000|2020-12-04 17:50:50|3850.7|3844.7|3849.8|3843.8|3850.7|3844.7|3849.8|3843.8|10
1607104260000|2020-12-04 17:51:00|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3849.8|3843.8|24
1607104270000|2020-12-04 17:51:10|3850.7|3844.7|3850.3|3844.3|3850.7|3844.7|3850.3|3844.3|6
1607104280000|2020-12-04 17:51:20|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|2
1607104290000|2020-12-04 17:51:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|6
1607104300000|2020-12-04 17:51:40|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|0
1607104310000|2020-12-04 17:51:50|3850.3|3844.3|3850.3|3844.3|3850.7|3844.7|3850.3|3844.3|17
1607104320000|2020-12-04 17:52:00|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3
1607104330000|2020-12-04 17:52:10|3849.4|3843.4|3849.4|3843.4|3849.8|3843.8|3849.4|3843.4|8
1607104340000|2020-12-04 17:52:20|3849.8|3843.8|3849.4|3843.4|3849.8|3843.8|3849.4|3843.4|2
1607104350000|2020-12-04 17:52:30|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|3848.9|3842.9|4
1607104380000|2020-12-04 17:53:00|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3848.9|3842.9|18
1607104390000|2020-12-04 17:53:10|||||||||4
1607104400000|2020-12-04 17:53:20|3848.9|3842.9|3850.3|3844.3|3850.3|3844.3|3848.9|3842.9|119
1607104410000|2020-12-04 17:53:30|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|1
1607104430000|2020-12-04 17:53:50|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|7
1607104440000|2020-12-04 17:54:00|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3848.9|3842.9|13
1607104450000|2020-12-04 17:54:10|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|3850.7|3844.7|6
1607104460000|2020-12-04 17:54:20|3850.3|3844.3|3850.7|3844.7|3850.7|3844.7|3850.3|3844.3|5
1607104470000|2020-12-04 17:54:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|4
1607104480000|2020-12-04 17:54:40|3850.8|3844.8|3851.2|3845.2|3851.2|3845.2|3850.8|3844.8|4
1607104490000|2020-12-04 17:54:50|||||||||65
1607104500000|2020-12-04 17:55:00|3850.8|3844.8|3853|3847|3853.5|3847.5|3850.8|3844.8|95
1607104510000|2020-12-04 17:55:10|||||||||3
1607104520000|2020-12-04 17:55:20|3853.9|3847.9|3853|3847|3853.9|3847.9|3853|3847|17
1607104530000|2020-12-04 17:55:30|3853.5|3847.5|3853|3847|3853.9|3847.9|3853|3847|15
1607104540000|2020-12-04 17:55:40|3854.4|3848.4|3854.8|3848.8|3854.8|3848.8|3854.4|3848.4|29
1607104550000|2020-12-04 17:55:50|3854.4|3848.4|3854.4|3848.4|3854.8|3848.8|3854.4|3848.4|27
1607104560000|2020-12-04 17:56:00|3853.9|3847.9|3853.9|3847.9|3854.8|3848.8|3853.9|3847.9|6
1607104570000|2020-12-04 17:56:10|3854.4|3848.4|3853.9|3847.9|3854.8|3848.8|3853.9|3847.9|9
1607104580000|2020-12-04 17:56:20|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|18
1607104590000|2020-12-04 17:56:30|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|20
1607104600000|2020-12-04 17:56:40|3856.7|3850.7|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|25
1607104610000|2020-12-04 17:56:50|3857.2|3851.2|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|17
1607104620000|2020-12-04 17:57:00|3856.7|3850.7|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|33
1607104630000|2020-12-04 17:57:10|||||||||42
1607104640000|2020-12-04 17:57:20|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|5
1607104650000|2020-12-04 17:57:30|||||||||78
1607104660000|2020-12-04 17:57:40|||||||||45
1607104670000|2020-12-04 17:57:50|||||||||36
1607104680000|2020-12-04 17:58:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|20
1607104690000|2020-12-04 17:58:10|3859.3|3853.3|3860.2|3854.2|3860.6|3854.6|3859.3|3853.3|91
1607104700000|2020-12-04 17:58:20|3859.3|3853.3|3858.4|3852.4|3859.3|3853.3|3857.5|3851.5|164
1607104710000|2020-12-04 17:58:30|3858.8|3852.8|3859.3|3853.3|3859.3|3853.3|3858.8|3852.8|1
1607104720000|2020-12-04 17:58:40|3858.8|3852.8|3858.4|3852.4|3859.3|3853.3|3858.4|3852.4|11
1607104730000|2020-12-04 17:58:50|3857.9|3851.9|3858.2|3852.2|3858.4|3852.4|3857.5|3851.5|59
1607104740000|2020-12-04 17:59:00|3858.9|3852.9|3857.9|3851.9|3858.9|3852.9|3857.6|3851.6|24
1607104750000|2020-12-04 17:59:10|3857.5|3851.5|3857.4|3851.4|3857.5|3851.5|3857|3851|9
1607104760000|2020-12-04 17:59:20|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.4|3851.4|10
1607104770000|2020-12-04 17:59:30|3857.8|3851.8|3857.4|3851.4|3857.8|3851.8|3857.4|3851.4|1
1607104780000|2020-12-04 17:59:40|3857.8|3851.8|3857.4|3851.4|3857.8|3851.8|3857.4|3851.4|3
1607104790000|2020-12-04 17:59:50|3855.5|3849.5|3855.1|3849.1|3855.5|3849.5|3855.1|3849.1|11
1607104800000|2020-12-04 18:00:00|3855|3849|3854.6|3848.6|3855|3849|3854.6|3848.6|7
1607104810000|2020-12-04 18:00:10|3853.7|3847.7|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|26
1607104820000|2020-12-04 18:00:20|||||||||9
1607104830000|2020-12-04 18:00:30|||||||||3
1607104840000|2020-12-04 18:00:40|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.2|3847.2|5
1607104850000|2020-12-04 18:00:50|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|8
1607104860000|2020-12-04 18:01:00|3854.1|3848.1|3854.1|3848.1|3854.6|3848.6|3853.6|3847.6|11
1607104870000|2020-12-04 18:01:10|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|3
1607104880000|2020-12-04 18:01:20|3854.6|3848.6|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|11
1607104890000|2020-12-04 18:01:30|||||||||14
1607104920000|2020-12-04 18:02:00|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|10
1607104930000|2020-12-04 18:02:10|3854.1|3848.1|3854.1|3848.1|3854.6|3848.6|3853.6|3847.6|7
1607104940000|2020-12-04 18:02:20|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|4
1607104960000|2020-12-04 18:02:40|||||||||2
1607104970000|2020-12-04 18:02:50|3853.2|3847.2|3854.1|3848.1|3854.6|3848.6|3853.2|3847.2|12
1607104980000|2020-12-04 18:03:00|3853.7|3847.7|3853.6|3847.6|3853.7|3847.7|3853.6|3847.6|8
1607104990000|2020-12-04 18:03:10|||||||||1
1607105010000|2020-12-04 18:03:30|||||||||3
1607105020000|2020-12-04 18:03:40|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.2|3847.2|23
1607105030000|2020-12-04 18:03:50|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|10
1607105040000|2020-12-04 18:04:00|||||||||3
1607105050000|2020-12-04 18:04:10|3853.2|3847.2|3853.6|3847.6|3853.6|3847.6|3853.2|3847.2|5
1607105080000|2020-12-04 18:04:40|3852.7|3846.7|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|23
1607105090000|2020-12-04 18:04:50|3852.7|3846.7|3851.7|3845.7|3852.7|3846.7|3850.8|3844.8|9
1607105110000|2020-12-04 18:05:10|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3850.8|3844.8|20
1607105120000|2020-12-04 18:05:20|3851.7|3845.7|3852.7|3846.7|3853.6|3847.6|3851.7|3845.7|106
1607105130000|2020-12-04 18:05:30|3853.1|3847.1|3853.2|3847.2|3853.2|3847.2|3853.1|3847.1|0
1607105140000|2020-12-04 18:05:40|3852.7|3846.7|3853.2|3847.2|3853.2|3847.2|3852.7|3846.7|2
1607105150000|2020-12-04 18:05:50|3853.1|3847.1|3852.7|3846.7|3853.1|3847.1|3852.7|3846.7|12
1607105160000|2020-12-04 18:06:00|||||||||2
1607105170000|2020-12-04 18:06:10|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|63
1607105180000|2020-12-04 18:06:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|9
1607105190000|2020-12-04 18:06:30|3854.6|3848.6|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|0
1607105200000|2020-12-04 18:06:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|4
1607105210000|2020-12-04 18:06:50|3855|3849|3855.5|3849.5|3855.5|3849.5|3855|3849|18
1607105220000|2020-12-04 18:07:00|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|15
1607105230000|2020-12-04 18:07:10|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|9
1607105240000|2020-12-04 18:07:20|3854.1|3848.1|3853.6|3847.6|3854.6|3848.6|3853.6|3847.6|7
1607105250000|2020-12-04 18:07:30|3853.7|3847.7|3855.5|3849.5|3855.5|3849.5|3853.7|3847.7|18
1607105260000|2020-12-04 18:07:40|3855.6|3849.6|3856|3850|3856.5|3850.5|3855.5|3849.5|6
1607105270000|2020-12-04 18:07:50|3856.5|3850.5|3855.5|3849.5|3856.5|3850.5|3855.5|3849.5|11
1607105280000|2020-12-04 18:08:00|3856|3850|3856|3850|3856|3850|3856|3850|4
1607105290000|2020-12-04 18:08:10|3855.6|3849.6|3855.5|3849.5|3855.6|3849.6|3855.5|3849.5|42
1607105300000|2020-12-04 18:08:20|3855.6|3849.6|3857.9|3851.9|3857.9|3851.9|3855.6|3849.6|10
1607105350000|2020-12-04 18:09:10|3857|3851|3857|3851|3857|3851|3857|3851|12
1607105360000|2020-12-04 18:09:20|||||||||9
1607105370000|2020-12-04 18:09:30|3857.4|3851.4|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|22
1607105380000|2020-12-04 18:09:40|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607105400000|2020-12-04 18:10:00|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|16
1607105410000|2020-12-04 18:10:10|3856.1|3850.1|3856|3850|3856.1|3850.1|3856|3850|0
1607105420000|2020-12-04 18:10:20|||||||||4
1607105430000|2020-12-04 18:10:30|||||||||13
1607105440000|2020-12-04 18:10:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|15
1607105450000|2020-12-04 18:10:50|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|38
1607105460000|2020-12-04 18:11:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|6
1607105470000|2020-12-04 18:11:10|3855.5|3849.5|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1607105480000|2020-12-04 18:11:20|3856|3850|3855.6|3849.6|3856|3850|3855.6|3849.6|0
1607105490000|2020-12-04 18:11:30|3856|3850|3856|3850|3856|3850|3855.6|3849.6|3
1607105500000|2020-12-04 18:11:40|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|11
1607105520000|2020-12-04 18:12:00|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|2
1607105530000|2020-12-04 18:12:10|3856.1|3850.1|3857|3851|3857|3851|3856|3850|3
1607105540000|2020-12-04 18:12:20|3856.5|3850.5|3855.9|3849.9|3857|3851|3855.9|3849.9|11
1607105550000|2020-12-04 18:12:30|3855.4|3849.4|3856.4|3850.4|3856.4|3850.4|3855.4|3849.4|7
1607105560000|2020-12-04 18:12:40|||||||||1
1607105570000|2020-12-04 18:12:50|3855.9|3849.9|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|4
1607105580000|2020-12-04 18:13:00|3855.9|3849.9|3855.3|3849.3|3855.9|3849.9|3855.3|3849.3|3
1607105590000|2020-12-04 18:13:10|3855.8|3849.8|3856.4|3850.4|3856.4|3850.4|3855.8|3849.8|5
1607105600000|2020-12-04 18:13:20|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|1
1607105620000|2020-12-04 18:13:40|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|0
1607105630000|2020-12-04 18:13:50|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|2
1607105640000|2020-12-04 18:14:00|3856.4|3850.4|3855.3|3849.3|3856.4|3850.4|3855.3|3849.3|6
1607105650000|2020-12-04 18:14:10|||||||||4
1607105660000|2020-12-04 18:14:20|3854.9|3848.9|3855.3|3849.3|3855.3|3849.3|3854.9|3848.9|8
1607105670000|2020-12-04 18:14:30|3854.9|3848.9|3855.3|3849.3|3855.3|3849.3|3854.9|3848.9|15
1607105680000|2020-12-04 18:14:40|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|17
1607105690000|2020-12-04 18:14:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3
1607105700000|2020-12-04 18:15:00|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1607105710000|2020-12-04 18:15:10|3855.4|3849.4|3855.3|3849.3|3855.4|3849.4|3855.3|3849.3|2
1607105720000|2020-12-04 18:15:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|10
1607105730000|2020-12-04 18:15:30|3853.9|3847.9|3854.9|3848.9|3854.9|3848.9|3853.9|3847.9|9
1607105740000|2020-12-04 18:15:40|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|10
1607105750000|2020-12-04 18:15:50|3854.9|3848.9|3854.9|3848.9|3855.3|3849.3|3854.9|3848.9|3
1607105760000|2020-12-04 18:16:00|3854.4|3848.4|3853.4|3847.4|3854.4|3848.4|3853.4|3847.4|5
1607105770000|2020-12-04 18:16:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.5|3847.5|3
1607105780000|2020-12-04 18:16:20|3852.5|3846.5|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|59
1607105790000|2020-12-04 18:16:30|3852.2|3846.2|3852.6|3846.6|3852.6|3846.6|3852.2|3846.2|1
1607105800000|2020-12-04 18:16:40|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|13
1607105810000|2020-12-04 18:16:50|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|18
1607105820000|2020-12-04 18:17:00|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|22
1607105830000|2020-12-04 18:17:10|3852.6|3846.6|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|4
1607105840000|2020-12-04 18:17:20|3852.7|3846.7|3853.6|3847.6|3853.6|3847.6|3852.7|3846.7|2
1607105850000|2020-12-04 18:17:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|2
1607105890000|2020-12-04 18:18:10|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1607105900000|2020-12-04 18:18:20|3853.1|3847.1|3852.7|3846.7|3853.1|3847.1|3852.7|3846.7|2
1607105910000|2020-12-04 18:18:30|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|5
1607105920000|2020-12-04 18:18:40|3852.6|3846.6|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|2
1607105930000|2020-12-04 18:18:50|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|0
1607105940000|2020-12-04 18:19:00|3851.6|3845.6|3851.2|3845.2|3851.6|3845.6|3850.7|3844.7|7
1607105950000|2020-12-04 18:19:10|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|5
1607105960000|2020-12-04 18:19:20|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|0
1607105980000|2020-12-04 18:19:40|||||||||1
1607105990000|2020-12-04 18:19:50|||||||||2
1607106000000|2020-12-04 18:20:00|||||||||1
1607106010000|2020-12-04 18:20:10|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3852.6|3846.6|0
1607106020000|2020-12-04 18:20:20|||||||||1
1607106040000|2020-12-04 18:20:40|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|2
1607106050000|2020-12-04 18:20:50|3852.1|3846.1|3851.7|3845.7|3852.1|3846.1|3851.7|3845.7|0
1607106060000|2020-12-04 18:21:00|3850.8|3844.8|3851.7|3845.7|3851.7|3845.7|3850.8|3844.8|3
1607106070000|2020-12-04 18:21:10|3851.6|3845.6|3851.7|3845.7|3851.7|3845.7|3851.2|3845.2|1
1607106080000|2020-12-04 18:21:20|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|15
1607106090000|2020-12-04 18:21:30|3852.6|3846.6|3852.7|3846.7|3852.7|3846.7|3852.6|3846.6|2
1607106100000|2020-12-04 18:21:40|3853.1|3847.1|3852.2|3846.2|3853.1|3847.1|3852.2|3846.2|1
1607106110000|2020-12-04 18:21:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1607106120000|2020-12-04 18:22:00|3852.2|3846.2|3852.2|3846.2|3852.6|3846.6|3852.2|3846.2|13
1607106130000|2020-12-04 18:22:10|3852.6|3846.6|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|12
1607106140000|2020-12-04 18:22:20|3851.7|3845.7|3850.8|3844.8|3851.7|3845.7|3850.8|3844.8|17
1607106150000|2020-12-04 18:22:30|3850.3|3844.3|3849.8|3843.8|3850.8|3844.8|3849.8|3843.8|4
1607106180000|2020-12-04 18:23:00|||||||||4
1607106200000|2020-12-04 18:23:20|||||||||20
1607106220000|2020-12-04 18:23:40|||||||||10
1607106230000|2020-12-04 18:23:50|||||||||3
1607106240000|2020-12-04 18:24:00|||||||||1
1607106250000|2020-12-04 18:24:10|||||||||2
1607106260000|2020-12-04 18:24:20|||||||||8
1607106270000|2020-12-04 18:24:30|3849.9|3843.9|3850.8|3844.8|3850.8|3844.8|3849.9|3843.9|6
1607106280000|2020-12-04 18:24:40|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|2
1607106290000|2020-12-04 18:24:50|3851.3|3845.3|3851.3|3845.3|3851.7|3845.7|3851.2|3845.2|3
1607106300000|2020-12-04 18:25:00|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|0
1607106310000|2020-12-04 18:25:10|||||||||10
1607106330000|2020-12-04 18:25:30|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3850.8|3844.8|6
1607106340000|2020-12-04 18:25:40|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|0
1607106350000|2020-12-04 18:25:50|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|1
1607106360000|2020-12-04 18:26:00|3852.7|3846.7|3852|3846|3852.7|3846.7|3851.8|3845.8|4
1607106370000|2020-12-04 18:26:10|3851.6|3845.6|3851.6|3845.6|3852|3846|3851.1|3845.1|10
1607106380000|2020-12-04 18:26:20|3852|3846|3852.1|3846.1|3852.1|3846.1|3852|3846|1
1607106390000|2020-12-04 18:26:30|||||||||8
1607106400000|2020-12-04 18:26:40|||||||||2
1607106410000|2020-12-04 18:26:50|3853|3847|3853|3847|3853|3847|3853|3847|13
1607106420000|2020-12-04 18:27:00|3852.6|3846.6|3854|3848|3854|3848|3852.6|3846.6|10
1607106440000|2020-12-04 18:27:20|||||||||3
1607106450000|2020-12-04 18:27:30|3853|3847|3854|3848|3854|3848|3853|3847|10
1607106460000|2020-12-04 18:27:40|3853|3847|3853|3847|3853|3847|3853|3847|2
1607106470000|2020-12-04 18:27:50|3854|3848|3854|3848|3854|3848|3854|3848|15
1607106480000|2020-12-04 18:28:00|3854.5|3848.5|3854|3848|3854.9|3848.9|3854|3848|5
1607106490000|2020-12-04 18:28:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|5
1607106500000|2020-12-04 18:28:20|3854.5|3848.5|3854.9|3848.9|3854.9|3848.9|3854.5|3848.5|0
1607106510000|2020-12-04 18:28:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3
1607106530000|2020-12-04 18:28:50|3854.5|3848.5|3854.9|3848.9|3854.9|3848.9|3854.5|3848.5|1
1607106540000|2020-12-04 18:29:00|||||||||1
1607106550000|2020-12-04 18:29:10|3854|3848|3854|3848|3854|3848|3854|3848|9
1607106560000|2020-12-04 18:29:20|||||||||9
1607106570000|2020-12-04 18:29:30|3854.5|3848.5|3854.5|3848.5|3854.9|3848.9|3854.5|3848.5|4
1607106590000|2020-12-04 18:29:50|3854.9|3848.9|3855.9|3849.9|3855.9|3849.9|3854.9|3848.9|6
1607106600000|2020-12-04 18:30:00|||||||||1
1607106610000|2020-12-04 18:30:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|26
1607106620000|2020-12-04 18:30:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607106630000|2020-12-04 18:30:30|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|5
1607106640000|2020-12-04 18:30:40|||||||||2
1607106650000|2020-12-04 18:30:50|3856.3|3850.3|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|10
1607106660000|2020-12-04 18:31:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|7
1607106670000|2020-12-04 18:31:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|28
1607106680000|2020-12-04 18:31:20|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3859.2|3853.2|5
1607106690000|2020-12-04 18:31:30|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|26
1607106700000|2020-12-04 18:31:40|||||||||19
1607106710000|2020-12-04 18:31:50|3861.5|3855.5|3861|3855|3861.5|3855.5|3860.6|3854.6|34
1607106720000|2020-12-04 18:32:00|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|8
1607106730000|2020-12-04 18:32:10|3860.6|3854.6|3863.4|3857.4|3863.4|3857.4|3860.6|3854.6|15
1607106740000|2020-12-04 18:32:20|3862.9|3856.9|3863.3|3857.3|3863.3|3857.3|3862.4|3856.4|90
1607106750000|2020-12-04 18:32:30|3862.9|3856.9|3866.2|3860.2|3866.2|3860.2|3862.9|3856.9|46
1607106760000|2020-12-04 18:32:40|3865.7|3859.7|3866.2|3860.2|3866.2|3860.2|3865.3|3859.3|21
1607106770000|2020-12-04 18:32:50|3865.7|3859.7|3867.1|3861.1|3867.1|3861.1|3864.3|3858.3|39
1607106780000|2020-12-04 18:33:00|3867.2|3861.2|3868.1|3862.1|3868.1|3862.1|3867.2|3861.2|23
1607106790000|2020-12-04 18:33:10|3867.6|3861.6|3867.1|3861.1|3868|3862|3867.1|3861.1|9
1607106800000|2020-12-04 18:33:20|||||||||23
1607106810000|2020-12-04 18:33:30|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|17
1607106820000|2020-12-04 18:33:40|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|24
1607106830000|2020-12-04 18:33:50|3868.5|3862.5|3868.1|3862.1|3869|3863|3868.1|3862.1|17
1607106840000|2020-12-04 18:34:00|3868.5|3862.5|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|19
1607106850000|2020-12-04 18:34:10|3867.1|3861.1|3868.1|3862.1|3868.1|3862.1|3867.1|3861.1|24
1607106860000|2020-12-04 18:34:20|3869|3863|3868.5|3862.5|3869|3863|3868.1|3862.1|19
1607106870000|2020-12-04 18:34:30|3868.1|3862.1|3869|3863|3869|3863|3868.1|3862.1|18
1607106880000|2020-12-04 18:34:40|3868.1|3862.1|3869|3863|3869|3863|3868.1|3862.1|31
1607106890000|2020-12-04 18:34:50|||||||||3
1607106900000|2020-12-04 18:35:00|3868.6|3862.6|3865.3|3859.3|3868.6|3862.6|3865.3|3859.3|120
1607106910000|2020-12-04 18:35:10|3864.8|3858.8|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|9
1607106920000|2020-12-04 18:35:20|3866.2|3860.2|3865.3|3859.3|3867.2|3861.2|3865.3|3859.3|26
1607106930000|2020-12-04 18:35:30|3866.2|3860.2|3867.1|3861.1|3867.1|3861.1|3866.2|3860.2|9
1607106940000|2020-12-04 18:35:40|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|1
1607106950000|2020-12-04 18:35:50|||||||||2
1607106960000|2020-12-04 18:36:00|3867.1|3861.1|3867.6|3861.6|3868.1|3862.1|3867.1|3861.1|9
1607106970000|2020-12-04 18:36:10|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|0
1607106980000|2020-12-04 18:36:20|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3867.2|3861.2|15
1607106990000|2020-12-04 18:36:30|||||||||9
1607107000000|2020-12-04 18:36:40|3867.6|3861.6|3867.2|3861.2|3867.6|3861.6|3866.2|3860.2|9
1607107010000|2020-12-04 18:36:50|3867.1|3861.1|3866.7|3860.7|3867.1|3861.1|3866.2|3860.2|5
1607107020000|2020-12-04 18:37:00|3866.2|3860.2|3865.7|3859.7|3866.2|3860.2|3865.7|3859.7|1
1607107030000|2020-12-04 18:37:10|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1607107050000|2020-12-04 18:37:30|3865.4|3859.4|3866.8|3860.8|3866.8|3860.8|3865.4|3859.4|3
1607107060000|2020-12-04 18:37:40|3866.9|3860.9|3867.8|3861.8|3868.7|3862.7|3866.9|3860.9|5
1607107070000|2020-12-04 18:37:50|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3866.9|3860.9|15
1607107080000|2020-12-04 18:38:00|3867.9|3861.9|3868.7|3862.7|3868.7|3862.7|3867.7|3861.7|20
1607107090000|2020-12-04 18:38:10|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3867.7|3861.7|5
1607107100000|2020-12-04 18:38:20|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3
1607107120000|2020-12-04 18:38:40|||||||||4
1607107140000|2020-12-04 18:39:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3867.2|3861.2|25
1607107150000|2020-12-04 18:39:10|3868.7|3862.7|3869.2|3863.2|3869.7|3863.7|3868.7|3862.7|21
1607107170000|2020-12-04 18:39:30|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|0
1607107190000|2020-12-04 18:39:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|10
1607107200000|2020-12-04 18:40:00|3868.8|3862.8|3869.7|3863.7|3869.7|3863.7|3867.2|3861.2|81
1607107210000|2020-12-04 18:40:10|3869.2|3863.2|3868.7|3862.7|3869.2|3863.2|3868.7|3862.7|4
1607107220000|2020-12-04 18:40:20|||||||||5
1607107230000|2020-12-04 18:40:30|3868.2|3862.2|3865.7|3859.7|3868.2|3862.2|3865.2|3859.2|60
1607107240000|2020-12-04 18:40:40|3865.2|3859.2|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|3
1607107250000|2020-12-04 18:40:50|3865.6|3859.6|3866.7|3860.7|3866.7|3860.7|3865.6|3859.6|14
1607107260000|2020-12-04 18:41:00|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1607107280000|2020-12-04 18:41:20|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|1
1607107290000|2020-12-04 18:41:30|||||||||3
1607107300000|2020-12-04 18:41:40|||||||||9
1607107310000|2020-12-04 18:41:50|3865.3|3859.3|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|7
1607107320000|2020-12-04 18:42:00|3863.7|3857.7|3863.2|3857.2|3863.7|3857.7|3862.7|3856.7|18
1607107330000|2020-12-04 18:42:10|3862.8|3856.8|3862.7|3856.7|3863.2|3857.2|3862.7|3856.7|42
1607107340000|2020-12-04 18:42:20|3862.8|3856.8|3864|3858|3864|3858|3862.8|3856.8|8
1607107350000|2020-12-04 18:42:30|3863.5|3857.5|3863.2|3857.2|3863.7|3857.7|3863.2|3857.2|5
1607107360000|2020-12-04 18:42:40|3863.7|3857.7|3864.7|3858.7|3864.7|3858.7|3863.7|3857.7|18
1607107380000|2020-12-04 18:43:00|3864.2|3858.2|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|1
1607107400000|2020-12-04 18:43:20|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|14
1607107410000|2020-12-04 18:43:30|||||||||3
1607107420000|2020-12-04 18:43:40|||||||||3
1607107430000|2020-12-04 18:43:50|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|15
1607107440000|2020-12-04 18:44:00|3863.7|3857.7|3863.7|3857.7|3864.2|3858.2|3863.2|3857.2|13
1607107450000|2020-12-04 18:44:10|3863.3|3857.3|3864.2|3858.2|3864.2|3858.2|3863.2|3857.2|11
1607107460000|2020-12-04 18:44:20|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|4
1607107470000|2020-12-04 18:44:30|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1607107480000|2020-12-04 18:44:40|3865.3|3859.3|3865.2|3859.2|3865.3|3859.3|3865.2|3859.2|1
1607107490000|2020-12-04 18:44:50|3865.6|3859.6|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|3
1607107510000|2020-12-04 18:45:10|3865.3|3859.3|3866.2|3860.2|3866.2|3860.2|3865.3|3859.3|5
1607107520000|2020-12-04 18:45:20|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|1
1607107530000|2020-12-04 18:45:30|3865.6|3859.6|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|8
1607107540000|2020-12-04 18:45:40|3865.6|3859.6|3865.7|3859.7|3865.7|3859.7|3865.1|3859.1|3
1607107550000|2020-12-04 18:45:50|3865.6|3859.6|3864.2|3858.2|3865.6|3859.6|3864.2|3858.2|19
1607107560000|2020-12-04 18:46:00|3864.7|3858.7|3863.2|3857.2|3864.7|3858.7|3863.2|3857.2|26
1607107570000|2020-12-04 18:46:10|3864.2|3858.2|3864.1|3858.1|3864.2|3858.2|3864.1|3858.1|10
1607107580000|2020-12-04 18:46:20|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|1
1607107590000|2020-12-04 18:46:30|3864.1|3858.1|3863.2|3857.2|3864.1|3858.1|3863.2|3857.2|10
1607107600000|2020-12-04 18:46:40|3864.1|3858.1|3863.2|3857.2|3864.1|3858.1|3863.2|3857.2|5
1607107620000|2020-12-04 18:47:00|3863.7|3857.7|3861.3|3855.3|3864.1|3858.1|3861.3|3855.3|76
1607107630000|2020-12-04 18:47:10|3861.4|3855.4|3861.2|3855.2|3862.3|3856.3|3861.2|3855.2|5
1607107640000|2020-12-04 18:47:20|3861.8|3855.8|3861.3|3855.3|3861.8|3855.8|3861.2|3855.2|14
1607107650000|2020-12-04 18:47:30|3861.4|3855.4|3862.2|3856.2|3862.2|3856.2|3861.4|3855.4|12
1607107670000|2020-12-04 18:47:50|3862.3|3856.3|3862.8|3856.8|3863.2|3857.2|3862.3|3856.3|5
1607107680000|2020-12-04 18:48:00|3862.3|3856.3|3862.8|3856.8|3862.8|3856.8|3862.2|3856.2|13
1607107690000|2020-12-04 18:48:10|3863.2|3857.2|3863.8|3857.8|3864.2|3858.2|3863.2|3857.2|7
1607107700000|2020-12-04 18:48:20|3864.2|3858.2|3863.2|3857.2|3864.2|3858.2|3863.2|3857.2|3
1607107710000|2020-12-04 18:48:30|3863.3|3857.3|3863.2|3857.2|3863.8|3857.8|3863.2|3857.2|11
1607107720000|2020-12-04 18:48:40|3863.7|3857.7|3863.2|3857.2|3863.8|3857.8|3863.2|3857.2|0
1607107730000|2020-12-04 18:48:50|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|2
1607107740000|2020-12-04 18:49:00|3862.7|3856.7|3861.2|3855.2|3862.7|3856.7|3861.2|3855.2|7
1607107760000|2020-12-04 18:49:20|3861.3|3855.3|3861.2|3855.2|3862.2|3856.2|3861.2|3855.2|5
1607107770000|2020-12-04 18:49:30|3861.7|3855.7|3861.2|3855.2|3862.2|3856.2|3861.2|3855.2|5
1607107780000|2020-12-04 18:49:40|||||||||2
1607107790000|2020-12-04 18:49:50|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|59
1607107800000|2020-12-04 18:50:00|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|0
1607107810000|2020-12-04 18:50:10|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3861.7|3855.7|23
1607107820000|2020-12-04 18:50:20|3862.7|3856.7|3862.2|3856.2|3862.7|3856.7|3862.2|3856.2|11
1607107830000|2020-12-04 18:50:30|3861.7|3855.7|3861.7|3855.7|3862.2|3856.2|3861.7|3855.7|7
1607107840000|2020-12-04 18:50:40|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|8
1607107850000|2020-12-04 18:50:50|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3861.7|3855.7|9
1607107860000|2020-12-04 18:51:00|3861.7|3855.7|3861.2|3855.2|3861.7|3855.7|3860.7|3854.7|55
1607107890000|2020-12-04 18:51:30|3861.3|3855.3|3863.2|3857.2|3863.2|3857.2|3861.2|3855.2|10
1607107910000|2020-12-04 18:51:50|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|7
1607107920000|2020-12-04 18:52:00|3863.2|3857.2|3864.2|3858.2|3864.2|3858.2|3863.2|3857.2|11
1607107930000|2020-12-04 18:52:10|3863.2|3857.2|3864.2|3858.2|3864.7|3858.7|3863.2|3857.2|49
1607107940000|2020-12-04 18:52:20|3864.3|3858.3|3865.2|3859.2|3866.2|3860.2|3864.3|3858.3|9
1607107950000|2020-12-04 18:52:30|3865.6|3859.6|3866.2|3860.2|3866.2|3860.2|3865.6|3859.6|5
1607107960000|2020-12-04 18:52:40|3865.2|3859.2|3867.2|3861.2|3867.2|3861.2|3865.2|3859.2|15
1607107970000|2020-12-04 18:52:50|||||||||2
1607107980000|2020-12-04 18:53:00|3866.7|3860.7|3866.2|3860.2|3866.7|3860.7|3866.2|3860.2|6
1607107990000|2020-12-04 18:53:10|||||||||23
1607108000000|2020-12-04 18:53:20|||||||||7
1607108010000|2020-12-04 18:53:30|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3
1607108020000|2020-12-04 18:53:40|3867.1|3861.1|3866.7|3860.7|3867.1|3861.1|3866.7|3860.7|5
1607108030000|2020-12-04 18:53:50|3866.2|3860.2|3865.7|3859.7|3866.2|3860.2|3865.7|3859.7|9
1607108040000|2020-12-04 18:54:00|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|4
1607108050000|2020-12-04 18:54:10|3866.7|3860.7|3865.7|3859.7|3866.7|3860.7|3865.7|3859.7|34
1607108060000|2020-12-04 18:54:20|3865.2|3859.2|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|6
1607108070000|2020-12-04 18:54:30|3865.2|3859.2|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|4
1607108080000|2020-12-04 18:54:40|3865.7|3859.7|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|4
1607108090000|2020-12-04 18:54:50|||||||||1
1607108100000|2020-12-04 18:55:00|3865.7|3859.7|3865.2|3859.2|3866.2|3860.2|3865.2|3859.2|12
1607108110000|2020-12-04 18:55:10|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|8
1607108120000|2020-12-04 18:55:20|3865.6|3859.6|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|2
1607108130000|2020-12-04 18:55:30|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|5
1607108140000|2020-12-04 18:55:40|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.3|3858.3|5
1607108150000|2020-12-04 18:55:50|||||||||10
1607108160000|2020-12-04 18:56:00|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|4
1607108170000|2020-12-04 18:56:10|3865.2|3859.2|3864.7|3858.7|3865.2|3859.2|3864.7|3858.7|3
1607108180000|2020-12-04 18:56:20|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|1
1607108190000|2020-12-04 18:56:30|||||||||7
1607108200000|2020-12-04 18:56:40|3865.2|3859.2|3866.2|3860.2|3866.2|3860.2|3865.2|3859.2|18
1607108210000|2020-12-04 18:56:50|||||||||5
1607108220000|2020-12-04 18:57:00|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|14
1607108230000|2020-12-04 18:57:10|3864.7|3858.7|3864.2|3858.2|3865.2|3859.2|3864.2|3858.2|9
1607108240000|2020-12-04 18:57:20|||||||||20
1607108260000|2020-12-04 18:57:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|16
1607108270000|2020-12-04 18:57:50|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|17
1607108280000|2020-12-04 18:58:00|||||||||1
1607108290000|2020-12-04 18:58:10|||||||||9
1607108300000|2020-12-04 18:58:20|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|7
1607108310000|2020-12-04 18:58:30|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|14
1607108320000|2020-12-04 18:58:40|||||||||12
1607108330000|2020-12-04 18:58:50|||||||||3
1607108340000|2020-12-04 18:59:00|3862.4|3856.4|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|27
1607108350000|2020-12-04 18:59:10|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.9|3856.9|17
1607108360000|2020-12-04 18:59:20|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.9|3856.9|9
1607108390000|2020-12-04 18:59:50|||||||||11
1607108400000|2020-12-04 19:00:00|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|10
1607108410000|2020-12-04 19:00:10|3863.9|3857.9|3864.3|3858.3|3864.3|3858.3|3863.4|3857.4|13
1607108420000|2020-12-04 19:00:20|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|2
1607108430000|2020-12-04 19:00:30|||||||||2
1607108440000|2020-12-04 19:00:40|3862.9|3856.9|3861.5|3855.5|3863.4|3857.4|3861.5|3855.5|3
1607108450000|2020-12-04 19:00:50|||||||||46
1607108460000|2020-12-04 19:01:00|3862|3856|3862|3856|3862|3856|3862|3856|12
1607108470000|2020-12-04 19:01:10|3861.5|3855.5|3861.5|3855.5|3862|3856|3861.5|3855.5|7
1607108480000|2020-12-04 19:01:20|3862|3856|3862|3856|3862|3856|3861.5|3855.5|21
1607108490000|2020-12-04 19:01:30|3861.9|3855.9|3861.5|3855.5|3861.9|3855.9|3861.5|3855.5|0
1607108500000|2020-12-04 19:01:40|3862|3856|3862.4|3856.4|3862.4|3856.4|3861.5|3855.5|2
1607108520000|2020-12-04 19:02:00|3861.5|3855.5|3863.4|3857.4|3863.4|3857.4|3861.5|3855.5|16
1607108530000|2020-12-04 19:02:10|3862.9|3856.9|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|15
1607108540000|2020-12-04 19:02:20|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.9|3856.9|12
1607108550000|2020-12-04 19:02:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|2
1607108570000|2020-12-04 19:02:50|3864.6|3858.6|3865|3859|3865|3859|3864.6|3858.6|13
1607108580000|2020-12-04 19:03:00|3864.6|3858.6|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|6
1607108590000|2020-12-04 19:03:10|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|1
1607108600000|2020-12-04 19:03:20|3863.7|3857.7|3865.5|3859.5|3865.5|3859.5|3863.6|3857.6|3
1607108610000|2020-12-04 19:03:30|3865|3859|3865|3859|3865|3859|3865|3859|6
1607108620000|2020-12-04 19:03:40|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|2
1607108630000|2020-12-04 19:03:50|3865.5|3859.5|3865.9|3859.9|3866.4|3860.4|3865.5|3859.5|30
1607108640000|2020-12-04 19:04:00|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3865.5|3859.5|23
1607108650000|2020-12-04 19:04:10|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|2
1607108660000|2020-12-04 19:04:20|||||||||5
1607108670000|2020-12-04 19:04:30|3866.4|3860.4|3864.6|3858.6|3866.4|3860.4|3864.1|3858.1|88
1607108680000|2020-12-04 19:04:40|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|47
1607108690000|2020-12-04 19:04:50|3863.2|3857.2|3862.2|3856.2|3863.2|3857.2|3861.7|3855.7|44
1607108700000|2020-12-04 19:05:00|3862.7|3856.7|3861.7|3855.7|3862.7|3856.7|3860.8|3854.8|82
1607108710000|2020-12-04 19:05:10|3861.3|3855.3|3860.8|3854.8|3861.3|3855.3|3860.8|3854.8|14
1607108720000|2020-12-04 19:05:20|3861.7|3855.7|3862.2|3856.2|3862.2|3856.2|3861.7|3855.7|32
1607108730000|2020-12-04 19:05:30|3861.8|3855.8|3862.2|3856.2|3862.2|3856.2|3861.7|3855.7|22
1607108740000|2020-12-04 19:05:40|3861.8|3855.8|3861.7|3855.7|3862.2|3856.2|3861.7|3855.7|0
1607108750000|2020-12-04 19:05:50|||||||||4
1607108760000|2020-12-04 19:06:00|3862.2|3856.2|3861.7|3855.7|3862.7|3856.7|3861.7|3855.7|7
1607108770000|2020-12-04 19:06:10|3862.2|3856.2|3861.8|3855.8|3862.2|3856.2|3861.8|3855.8|7
1607108780000|2020-12-04 19:06:20|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|10
1607108790000|2020-12-04 19:06:30|3861.8|3855.8|3861.7|3855.7|3862.2|3856.2|3861.7|3855.7|12
1607108800000|2020-12-04 19:06:40|3862.7|3856.7|3863.6|3857.6|3863.6|3857.6|3862.7|3856.7|90
1607108810000|2020-12-04 19:06:50|||||||||8
1607108820000|2020-12-04 19:07:00|3862.7|3856.7|3862.2|3856.2|3863.6|3857.6|3861.7|3855.7|31
1607108830000|2020-12-04 19:07:10|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.2|3856.2|16
1607108840000|2020-12-04 19:07:20|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|12
1607108860000|2020-12-04 19:07:40|3861.8|3855.8|3863.6|3857.6|3863.6|3857.6|3861.7|3855.7|39
1607108870000|2020-12-04 19:07:50|3863.2|3857.2|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|3
1607108880000|2020-12-04 19:08:00|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.6|3856.6|17
1607108890000|2020-12-04 19:08:10|3862.2|3856.2|3862.7|3856.7|3862.7|3856.7|3862.2|3856.2|6
1607108900000|2020-12-04 19:08:20|||||||||14
1607108910000|2020-12-04 19:08:30|3863.2|3857.2|3863.6|3857.6|3863.6|3857.6|3862.7|3856.7|18
1607108920000|2020-12-04 19:08:40|3864.6|3858.6|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|18
1607108930000|2020-12-04 19:08:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|10
1607108940000|2020-12-04 19:09:00|3862.7|3856.7|3863.6|3857.6|3863.6|3857.6|3862.7|3856.7|26
1607108950000|2020-12-04 19:09:10|||||||||27
1607108960000|2020-12-04 19:09:20|||||||||28
1607108970000|2020-12-04 19:09:30|3863.2|3857.2|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|6
1607108980000|2020-12-04 19:09:40|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|10
1607108990000|2020-12-04 19:09:50|3863.2|3857.2|3859.4|3853.4|3863.2|3857.2|3859|3853|17
1607109000000|2020-12-04 19:10:00|3859|3853|3860.8|3854.8|3860.9|3854.9|3859|3853|47
1607109010000|2020-12-04 19:10:10|3860.4|3854.4|3861.3|3855.3|3861.3|3855.3|3859.9|3853.9|28
1607109020000|2020-12-04 19:10:20|3861.7|3855.7|3859.9|3853.9|3861.8|3855.8|3859.9|3853.9|20
1607109030000|2020-12-04 19:10:30|3859.4|3853.4|3858.4|3852.4|3859.8|3853.8|3858.4|3852.4|16
1607109040000|2020-12-04 19:10:40|3858.8|3852.8|3857.4|3851.4|3858.8|3852.8|3857.4|3851.4|17
1607109050000|2020-12-04 19:10:50|3856.6|3850.6|3856.8|3850.8|3857.1|3851.1|3856.3|3850.3|10
1607109060000|2020-12-04 19:11:00|3857.2|3851.2|3858.6|3852.6|3858.6|3852.6|3857.2|3851.2|62
1607109070000|2020-12-04 19:11:10|3858.8|3852.8|3857.4|3851.4|3858.8|3852.8|3857.4|3851.4|34
1607109080000|2020-12-04 19:11:20|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|3
1607109090000|2020-12-04 19:11:30|3857.9|3851.9|3857.9|3851.9|3858.4|3852.4|3857.4|3851.4|14
1607109100000|2020-12-04 19:11:40|3857.4|3851.4|3855.5|3849.5|3857.4|3851.4|3855|3849|112
1607109110000|2020-12-04 19:11:50|3855.1|3849.1|3853.6|3847.6|3855.1|3849.1|3853.6|3847.6|6
1607109120000|2020-12-04 19:12:00|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|28
1607109130000|2020-12-04 19:12:10|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|7
1607109140000|2020-12-04 19:12:20|3853.1|3847.1|3852.2|3846.2|3853.6|3847.6|3851.7|3845.7|33
1607109150000|2020-12-04 19:12:30|3851.7|3845.7|3850.8|3844.8|3851.7|3845.7|3850.8|3844.8|30
1607109160000|2020-12-04 19:12:40|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|28
1607109170000|2020-12-04 19:12:50|3852.7|3846.7|3853.1|3847.1|3853.6|3847.6|3852.7|3846.7|17
1607109180000|2020-12-04 19:13:00|3852.7|3846.7|3852.7|3846.7|3853.1|3847.1|3852.7|3846.7|35
1607109190000|2020-12-04 19:13:10|3853.1|3847.1|3850.8|3844.8|3853.6|3847.6|3850.8|3844.8|91
1607109200000|2020-12-04 19:13:20|3851.2|3845.2|3851.7|3845.7|3851.7|3845.7|3851.2|3845.2|3
1607109210000|2020-12-04 19:13:30|3852.2|3846.2|3850.8|3844.8|3852.2|3846.2|3850.8|3844.8|176
1607109220000|2020-12-04 19:13:40|3851.2|3845.2|3851.7|3845.7|3851.7|3845.7|3850.8|3844.8|41
1607109230000|2020-12-04 19:13:50|3850.8|3844.8|3849.8|3843.8|3851.3|3845.3|3849.8|3843.8|32
1607109240000|2020-12-04 19:14:00|3850.8|3844.8|3849.8|3843.8|3850.8|3844.8|3849.8|3843.8|190
1607109250000|2020-12-04 19:14:10|3849.9|3843.9|3849.8|3843.8|3849.9|3843.9|3848.8|3842.8|111
1607109260000|2020-12-04 19:14:20|3850.2|3844.2|3849.8|3843.8|3850.8|3844.8|3849.8|3843.8|115
1607109270000|2020-12-04 19:14:30|3850.2|3844.2|3853.6|3847.6|3853.6|3847.6|3849.8|3843.8|210
1607109280000|2020-12-04 19:14:40|3854.1|3848.1|3851.7|3845.7|3854.1|3848.1|3851.7|3845.7|210
1607109290000|2020-12-04 19:14:50|3852.2|3846.2|3853.4|3847.4|3853.4|3847.4|3851.7|3845.7|246
1607109300000|2020-12-04 19:15:00|3852.2|3846.2|3852.7|3846.7|3852.7|3846.7|3852.2|3846.2|32
1607109310000|2020-12-04 19:15:10|||||||||8
1607109320000|2020-12-04 19:15:20|3853.7|3847.7|3854.7|3848.7|3854.8|3848.8|3853.7|3847.7|14
1607109330000|2020-12-04 19:15:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|9
1607109340000|2020-12-04 19:15:40|3853.8|3847.8|3854.2|3848.2|3854.2|3848.2|3853.2|3847.2|35
1607109350000|2020-12-04 19:15:50|3854.3|3848.3|3854.7|3848.7|3854.7|3848.7|3853.7|3847.7|18
1607109360000|2020-12-04 19:16:00|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.7|3848.7|38
1607109370000|2020-12-04 19:16:10|3855.2|3849.2|3855.8|3849.8|3855.8|3849.8|3855.2|3849.2|2
1607109380000|2020-12-04 19:16:20|3855.2|3849.2|3854|3848|3855.3|3849.3|3853.1|3847.1|22
1607109390000|2020-12-04 19:16:30|3854.8|3848.8|3854.8|3848.8|3855.3|3849.3|3854.8|3848.8|2
1607109400000|2020-12-04 19:16:40|3855.3|3849.3|3854.8|3848.8|3855.3|3849.3|3853.1|3847.1|3
1607109410000|2020-12-04 19:16:50|3854.3|3848.3|3854.8|3848.8|3855.3|3849.3|3854.3|3848.3|18
1607109420000|2020-12-04 19:17:00|3855.3|3849.3|3854.3|3848.3|3855.3|3849.3|3854.3|3848.3|15
1607109430000|2020-12-04 19:17:10|||||||||25
1607109440000|2020-12-04 19:17:20|3852|3846|3852|3846|3852|3846|3852|3846|43
1607109450000|2020-12-04 19:17:30|3852.2|3846.2|3850.7|3844.7|3852.2|3846.2|3850.7|3844.7|31
1607109460000|2020-12-04 19:17:40|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849|3843|1
1607109470000|2020-12-04 19:17:50|3849.1|3843.1|3849.2|3843.2|3849.2|3843.2|3848|3842|3
1607109480000|2020-12-04 19:18:00|3849.3|3843.3|3849.5|3843.5|3849.5|3843.5|3849.3|3843.3|109
1607109490000|2020-12-04 19:18:10|3849.6|3843.6|3849.1|3843.1|3849.7|3843.7|3848.7|3842.7|28
1607109500000|2020-12-04 19:18:20|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.6|3842.6|9
1607109510000|2020-12-04 19:18:30|3848.8|3842.8|3847.7|3841.7|3848.8|3842.8|3846.7|3840.7|26
1607109520000|2020-12-04 19:18:40|3846.8|3840.8|3846.5|3840.5|3848|3842|3846|3840|42
1607109530000|2020-12-04 19:18:50|3847.4|3841.4|3847|3841|3847.9|3841.9|3846.5|3840.5|50
1607109540000|2020-12-04 19:19:00|3846.5|3840.5|3849|3843|3849|3843|3846.5|3840.5|10
1607109550000|2020-12-04 19:19:10|3848.9|3842.9|3848.5|3842.5|3850|3844|3848.5|3842.5|11
1607109560000|2020-12-04 19:19:20|3848|3842|3849|3843|3849.5|3843.5|3848|3842|12
1607109570000|2020-12-04 19:19:30|3848.5|3842.5|3851|3845|3851|3845|3848.5|3842.5|19
1607109580000|2020-12-04 19:19:40|3851.1|3845.1|3851.5|3845.5|3852|3846|3851.1|3845.1|20
1607109590000|2020-12-04 19:19:50|3851.9|3845.9|3852|3846|3852.5|3846.5|3851|3845|41
1607302800000|2020-12-07 01:00:00|3848.2|3842.2|3829.1|3823.1|3849.2|3843.2|3823|3817|65
1607302810000|2020-12-07 01:00:10|3830.6|3824.6|3826.6|3820.6|3836.1|3830.1|3826.6|3820.6|24
1607302820000|2020-12-07 01:00:20|3827|3821|3834.1|3828.1|3834.1|3828.1|3827|3821|18
1607302830000|2020-12-07 01:00:30|3834.6|3828.6|3832.1|3826.1|3834.6|3828.6|3828.6|3822.6|26
1607302840000|2020-12-07 01:00:40|3831.6|3825.6|3832.1|3826.1|3832.6|3826.6|3830.6|3824.6|22
1607302850000|2020-12-07 01:00:50|3831.7|3825.7|3826.6|3820.6|3831.7|3825.7|3826.6|3820.6|8
1607302860000|2020-12-07 01:01:00|3826.7|3820.7|3823.6|3817.6|3827.6|3821.6|3821.6|3815.6|65
1607302870000|2020-12-07 01:01:10|3823.2|3817.2|3824.6|3818.6|3824.6|3818.6|3821.1|3815.1|15
1607302880000|2020-12-07 01:01:20|3824.2|3818.2|3825.6|3819.6|3826.1|3820.1|3823.1|3817.1|5
1607302890000|2020-12-07 01:01:30|3825.7|3819.7|3823.1|3817.1|3825.7|3819.7|3822.6|3816.6|8
1607302900000|2020-12-07 01:01:40|3823.5|3817.5|3823.1|3817.1|3825.1|3819.1|3823.1|3817.1|12
1607302910000|2020-12-07 01:01:50|3822.6|3816.6|3825.6|3819.6|3825.6|3819.6|3822.1|3816.1|7
1607302920000|2020-12-07 01:02:00|3825.7|3819.7|3825.1|3819.1|3827.6|3821.6|3824.6|3818.6|20
1607302930000|2020-12-07 01:02:10|3826.5|3820.5|3824.1|3818.1|3826.5|3820.5|3822.6|3816.6|19
1607302940000|2020-12-07 01:02:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3822.6|3816.6|67
1607302950000|2020-12-07 01:02:30|3825.1|3819.1|3827.1|3821.1|3827.1|3821.1|3824.2|3818.2|12
1607302960000|2020-12-07 01:02:40|3827.6|3821.6|3825.6|3819.6|3827.6|3821.6|3825.6|3819.6|3
1607302970000|2020-12-07 01:02:50|3825.7|3819.7|3823.6|3817.6|3826.1|3820.1|3823.6|3817.6|11
1607302980000|2020-12-07 01:03:00|3824.1|3818.1|3825.6|3819.6|3825.6|3819.6|3823.1|3817.1|14
1607302990000|2020-12-07 01:03:10|3825.7|3819.7|3828.6|3822.6|3829.2|3823.2|3825.7|3819.7|9
1607303000000|2020-12-07 01:03:20|3829.1|3823.1|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|4
1607303010000|2020-12-07 01:03:30|3829.2|3823.2|3831.1|3825.1|3831.1|3825.1|3829.2|3823.2|9
1607303020000|2020-12-07 01:03:40|3831.2|3825.2|3832.1|3826.1|3833.1|3827.1|3831.2|3825.2|3
1607303030000|2020-12-07 01:03:50|3831.6|3825.6|3833.6|3827.6|3834.1|3828.1|3831.6|3825.6|11
1607303040000|2020-12-07 01:04:00|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.1|3827.1|4
1607303050000|2020-12-07 01:04:10|3834.6|3828.6|3835.1|3829.1|3835.1|3829.1|3834.6|3828.6|1
1607303060000|2020-12-07 01:04:20|3834.1|3828.1|3833.1|3827.1|3834.1|3828.1|3833.1|3827.1|13
1607303070000|2020-12-07 01:04:30|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|4
1607303380000|2020-12-07 01:09:40|3825.6|3819.6|3824|3818|3826.1|3820.1|3824|3818|401
1607303390000|2020-12-07 01:09:50|3823.9|3817.9|3823.5|3817.5|3823.9|3817.9|3823.5|3817.5|2
1607303400000|2020-12-07 01:10:00|3823.9|3817.9|3826.5|3820.5|3826.5|3820.5|3823.9|3817.9|8
1607303410000|2020-12-07 01:10:10|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|8
1607303420000|2020-12-07 01:10:20|3828.5|3822.5|3829.5|3823.5|3829.5|3823.5|3828|3822|8
1607303430000|2020-12-07 01:10:30|3829.4|3823.4|3831|3825|3831|3825|3829|3823|9
1607303440000|2020-12-07 01:10:40|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|4
1607303450000|2020-12-07 01:10:50|3831|3825|3831|3825|3831|3825|3831|3825|3
1607303460000|2020-12-07 01:11:00|3830.9|3824.9|3830.5|3824.5|3830.9|3824.9|3829|3823|14
1607303470000|2020-12-07 01:11:10|3830.9|3824.9|3831.5|3825.5|3831.5|3825.5|3830.9|3824.9|2
1607303480000|2020-12-07 01:11:20|3831.4|3825.4|3830.5|3824.5|3831.4|3825.4|3830.5|3824.5|10
1607303490000|2020-12-07 01:11:30|3830.4|3824.4|3833|3827|3833|3827|3830.4|3824.4|28
1607303500000|2020-12-07 01:11:40|3832.5|3826.5|3831.5|3825.5|3833|3827|3831|3825|13
1607303510000|2020-12-07 01:11:50|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|2
1607303520000|2020-12-07 01:12:00|3833|3827|3833|3827|3833|3827|3833|3827|2
1607303530000|2020-12-07 01:12:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|5
1607303540000|2020-12-07 01:12:20|3832|3826|3832|3826|3832|3826|3831|3825|28
1607303550000|2020-12-07 01:12:30|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831|3825|4
1607303560000|2020-12-07 01:12:40|3831.4|3825.4|3829|3823|3831.9|3825.9|3829|3823|7
1607303570000|2020-12-07 01:12:50|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1607303580000|2020-12-07 01:13:00|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|1
1607303590000|2020-12-07 01:13:10|3829.9|3823.9|3832|3826|3832|3826|3829.5|3823.5|3
1607303600000|2020-12-07 01:13:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3831|3825|20
1607303610000|2020-12-07 01:13:30|3832.4|3826.4|3833|3827|3833|3827|3832.4|3826.4|0
1607303620000|2020-12-07 01:13:40|3833.4|3827.4|3833|3827|3833.9|3827.9|3833|3827|3
1607303630000|2020-12-07 01:13:50|||||||||2
1607303640000|2020-12-07 01:14:00|3832.9|3826.9|3829|3823|3832.9|3826.9|3829|3823|23
1607303650000|2020-12-07 01:14:10|3829.5|3823.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|6
1607303660000|2020-12-07 01:14:20|3827.5|3821.5|3824.5|3818.5|3827.5|3821.5|3824.5|3818.5|23
1607303690000|2020-12-07 01:14:50|3824.9|3818.9|3825.5|3819.5|3826|3820|3824.9|3818.9|4
1607303700000|2020-12-07 01:15:00|3825.4|3819.4|3824.5|3818.5|3825.4|3819.4|3824|3818|2
1607303710000|2020-12-07 01:15:10|3824.4|3818.4|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|3
1607303720000|2020-12-07 01:15:20|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|4
1607303730000|2020-12-07 01:15:30|3826.4|3820.4|3825.5|3819.5|3827|3821|3825.5|3819.5|8
1607303740000|2020-12-07 01:15:40|3826|3820|3826.5|3820.5|3826.5|3820.5|3825.5|3819.5|1
1607303750000|2020-12-07 01:15:50|3826.9|3820.9|3826.5|3820.5|3827|3821|3826.5|3820.5|0
1607303760000|2020-12-07 01:16:00|3827|3821|3826.5|3820.5|3827.5|3821.5|3826.5|3820.5|9
1607303770000|2020-12-07 01:16:10|3826|3820|3826|3820|3826|3820|3826|3820|0
1607303780000|2020-12-07 01:16:20|3825.9|3819.9|3825.5|3819.5|3825.9|3819.9|3825.5|3819.5|2
1607303800000|2020-12-07 01:16:40|3826|3820|3826|3820|3826|3820|3826|3820|0
1607303810000|2020-12-07 01:16:50|3825.9|3819.9|3825.5|3819.5|3825.9|3819.9|3825.5|3819.5|2
1607303830000|2020-12-07 01:17:10|3825.4|3819.4|3826|3820|3826|3820|3825.4|3819.4|3
1607303840000|2020-12-07 01:17:20|3826.5|3820.5|3826.5|3820.5|3827|3821|3826.5|3820.5|4
1607303850000|2020-12-07 01:17:30|3826|3820|3824.5|3818.5|3826|3820|3824.5|3818.5|1
1607303860000|2020-12-07 01:17:40|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|6
1607303880000|2020-12-07 01:18:00|3826|3820|3827.5|3821.5|3827.5|3821.5|3826|3820|3
1607303890000|2020-12-07 01:18:10|3827|3821|3826.5|3820.5|3827|3821|3826.5|3820.5|7
1607303910000|2020-12-07 01:18:30|3826.4|3820.4|3824.5|3818.5|3826.4|3820.4|3824.5|3818.5|4
1607303920000|2020-12-07 01:18:40|3824.4|3818.4|3822.5|3816.5|3824.4|3818.4|3822.5|3816.5|6
1607303930000|2020-12-07 01:18:50|3823.4|3817.4|3822.5|3816.5|3823.5|3817.5|3822.5|3816.5|1
1607303940000|2020-12-07 01:19:00|3822.9|3816.9|3825|3819|3825|3819|3822.9|3816.9|2
1607303950000|2020-12-07 01:19:10|3825.4|3819.4|3825.5|3819.5|3825.5|3819.5|3825.4|3819.4|0
1607303960000|2020-12-07 01:19:20|3825.9|3819.9|3826|3820|3826.5|3820.5|3825.9|3819.9|4
1607303970000|2020-12-07 01:19:30|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|0
1607303980000|2020-12-07 01:19:40|3826.5|3820.5|3827|3821|3827|3821|3826.5|3820.5|2
1607303990000|2020-12-07 01:19:50|3826.5|3820.5|3826|3820|3827|3821|3826|3820|3
1607304000000|2020-12-07 01:20:00|3825.9|3819.9|3823|3817|3825.9|3819.9|3823|3817|13
1607304010000|2020-12-07 01:20:10|3823.4|3817.4|3821|3815|3823.5|3817.5|3820|3814|11
1607304020000|2020-12-07 01:20:20|3820.9|3814.9|3821|3815|3821|3815|3820|3814|3
1607304030000|2020-12-07 01:20:30|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|9
1607304040000|2020-12-07 01:20:40|3820.9|3814.9|3822.5|3816.5|3822.5|3816.5|3820.9|3814.9|5
1607304050000|2020-12-07 01:20:50|3823|3817|3822.5|3816.5|3823|3817|3822.5|3816.5|5
1607304070000|2020-12-07 01:21:10|3822|3816|3822.5|3816.5|3823|3817|3822|3816|4
1607304080000|2020-12-07 01:21:20|3822|3816|3823|3817|3823|3817|3822|3816|2
1607304090000|2020-12-07 01:21:30|3822.5|3816.5|3822.5|3816.5|3823|3817|3822.5|3816.5|6
1607304100000|2020-12-07 01:21:40|3822.9|3816.9|3823|3817|3823|3817|3822.9|3816.9|0
1607304110000|2020-12-07 01:21:50|3823.5|3817.5|3823|3817|3824|3818|3823|3817|3
1607304120000|2020-12-07 01:22:00|3823.5|3817.5|3818.5|3812.5|3823.5|3817.5|3818.5|3812.5|5
1607304130000|2020-12-07 01:22:10|3818.4|3812.4|3817|3811|3818.5|3812.5|3817|3811|7
1607304140000|2020-12-07 01:22:20|3817.5|3811.5|3817.5|3811.5|3817.9|3811.9|3817|3811|8
1607304150000|2020-12-07 01:22:30|||||||||1
1607304160000|2020-12-07 01:22:40|3817.6|3811.6|3817.5|3811.5|3819|3813|3817.5|3811.5|19
1607304170000|2020-12-07 01:22:50|3818|3812|3816|3810|3818.5|3812.5|3816|3810|5
1607304180000|2020-12-07 01:23:00|3816.5|3810.5|3817.5|3811.5|3817.5|3811.5|3816|3810|16
1607304190000|2020-12-07 01:23:10|||||||||1
1607304200000|2020-12-07 01:23:20|3819|3813|3819|3813|3819|3813|3819|3813|9
1607304210000|2020-12-07 01:23:30|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3
1607304220000|2020-12-07 01:23:40|3819.9|3813.9|3821.5|3815.5|3821.5|3815.5|3819.9|3813.9|5
1607304230000|2020-12-07 01:23:50|3821.4|3815.4|3820.5|3814.5|3821.4|3815.4|3820.5|3814.5|4
1607304250000|2020-12-07 01:24:10|3820.9|3814.9|3822|3816|3822|3816|3820.9|3814.9|1
1607304260000|2020-12-07 01:24:20|3822.5|3816.5|3822|3816|3822.5|3816.5|3822|3816|4
1607304270000|2020-12-07 01:24:30|3822.5|3816.5|3822.5|3816.5|3823|3817|3822|3816|3
1607304280000|2020-12-07 01:24:40|3823|3817|3822.5|3816.5|3823|3817|3822|3816|3
1607304290000|2020-12-07 01:24:50|3822.9|3816.9|3822.5|3816.5|3823|3817|3822.5|3816.5|2
1607304300000|2020-12-07 01:25:00|3823|3817|3821.5|3815.5|3823|3817|3821.5|3815.5|4
1607304310000|2020-12-07 01:25:10|3821.9|3815.9|3821.5|3815.5|3821.9|3815.9|3821|3815|2
1607304320000|2020-12-07 01:25:20|3821.9|3815.9|3821.5|3815.5|3821.9|3815.9|3821.5|3815.5|1
1607304340000|2020-12-07 01:25:40|3821.4|3815.4|3822|3816|3822|3816|3821.4|3815.4|3
1607304350000|2020-12-07 01:25:50|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3
1607304360000|2020-12-07 01:26:00|3821.4|3815.4|3820.5|3814.5|3821.4|3815.4|3820.5|3814.5|3
1607304370000|2020-12-07 01:26:10|3820.4|3814.4|3820|3814|3820.4|3814.4|3819.5|3813.5|0
1607304380000|2020-12-07 01:26:20|3819.5|3813.5|3819.5|3813.5|3820|3814|3819.5|3813.5|0
1607304390000|2020-12-07 01:26:30|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|1
1607304400000|2020-12-07 01:26:40|3819.9|3813.9|3819.5|3813.5|3819.9|3813.9|3819.5|3813.5|1
1607304430000|2020-12-07 01:27:10|3819|3813|3819|3813|3819|3813|3818.5|3812.5|10
1607304450000|2020-12-07 01:27:30|3818.9|3812.9|3819|3813|3819|3813|3818.5|3812.5|2
1607304470000|2020-12-07 01:27:50|3818.9|3812.9|3817.5|3811.5|3818.9|3812.9|3817.5|3811.5|10
1607304480000|2020-12-07 01:28:00|3818|3812|3818|3812|3818.5|3812.5|3818|3812|13
1607304490000|2020-12-07 01:28:10|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|1
1607304500000|2020-12-07 01:28:20|3818.9|3812.9|3819.5|3813.5|3820|3814|3818.5|3812.5|7
1607304510000|2020-12-07 01:28:30|3819.9|3813.9|3820|3814|3820|3814|3819.9|3813.9|0
1607304520000|2020-12-07 01:28:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|4
1607304530000|2020-12-07 01:28:50|||||||||1
1607304540000|2020-12-07 01:29:00|3821|3815|3821|3815|3821.5|3815.5|3821|3815|2
1607304550000|2020-12-07 01:29:10|3820.5|3814.5|3819|3813|3820.5|3814.5|3819|3813|1
1607304560000|2020-12-07 01:29:20|3819.5|3813.5|3819|3813|3820|3814|3819|3813|13
1607304570000|2020-12-07 01:29:30|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|0
1607304580000|2020-12-07 01:29:40|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3
1607304590000|2020-12-07 01:29:50|3818.5|3812.5|3817.6|3811.6|3818.6|3812.6|3817.1|3811.1|3
1607304600000|2020-12-07 01:30:00|3818.1|3812.1|3820|3814|3821|3815|3818.1|3812.1|8
1607304610000|2020-12-07 01:30:10|3821|3815|3821|3815|3821|3815|3821|3815|2
1607304620000|2020-12-07 01:30:20|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|2
1607304630000|2020-12-07 01:30:30|3821.9|3815.9|3822|3816|3822|3816|3821.5|3815.5|2
1607304650000|2020-12-07 01:30:50|3821.9|3815.9|3822|3816|3822|3816|3821.5|3815.5|1
1607304660000|2020-12-07 01:31:00|3821.5|3815.5|3821|3815|3821.5|3815.5|3820.5|3814.5|3
1607304670000|2020-12-07 01:31:10|||||||||1
1607304680000|2020-12-07 01:31:20|||||||||1
1607304690000|2020-12-07 01:31:30|||||||||1
1607304710000|2020-12-07 01:31:50|3820|3814|3820.5|3814.5|3820.5|3814.5|3820|3814|3
1607304730000|2020-12-07 01:32:10|3821|3815|3821|3815|3821|3815|3821|3815|0
1607304740000|2020-12-07 01:32:20|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|6
1607304750000|2020-12-07 01:32:30|3821.9|3815.9|3821.5|3815.5|3821.9|3815.9|3821|3815|3
1607304760000|2020-12-07 01:32:40|3821.4|3815.4|3822|3816|3822|3816|3821|3815|1
1607304770000|2020-12-07 01:32:50|3821.5|3815.5|3821.5|3815.5|3822|3816|3821.5|3815.5|0
1607304780000|2020-12-07 01:33:00|3822|3816|3823.5|3817.5|3824|3818|3822|3816|10
1607304790000|2020-12-07 01:33:10|3824|3818|3825.5|3819.5|3825.5|3819.5|3824|3818|20
1607304800000|2020-12-07 01:33:20|||||||||1
1607304810000|2020-12-07 01:33:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|6
1607304820000|2020-12-07 01:33:40|3824|3818|3824|3818|3824.5|3818.5|3824|3818|3
1607304830000|2020-12-07 01:33:50|3823.9|3817.9|3822.5|3816.5|3823.9|3817.9|3822.5|3816.5|4
1607304840000|2020-12-07 01:34:00|3822|3816|3824.5|3818.5|3824.5|3818.5|3822|3816|7
1607304850000|2020-12-07 01:34:10|3824|3818|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|1
1607304860000|2020-12-07 01:34:20|3824.9|3818.9|3824.5|3818.5|3825|3819|3824.5|3818.5|0
1607304870000|2020-12-07 01:34:30|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|2
1607304880000|2020-12-07 01:34:40|3823.4|3817.4|3823|3817|3823.4|3817.4|3823|3817|0
1607304890000|2020-12-07 01:34:50|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|0
1607304900000|2020-12-07 01:35:00|3823|3817|3822.5|3816.5|3823|3817|3822.5|3816.5|2
1607304910000|2020-12-07 01:35:10|3822.4|3816.4|3822.5|3816.5|3822.5|3816.5|3822|3816|0
1607304920000|2020-12-07 01:35:20|3822|3816|3822|3816|3822|3816|3821.5|3815.5|0
1607304930000|2020-12-07 01:35:30|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822|3816|2
1607304940000|2020-12-07 01:35:40|3822|3816|3822|3816|3822|3816|3822|3816|0
1607304950000|2020-12-07 01:35:50|3822.5|3816.5|3822.5|3816.5|3823|3817|3822.5|3816.5|5
1607304960000|2020-12-07 01:36:00|3821.1|3815.1|3820.5|3814.5|3821.5|3815.5|3820.5|3814.5|10
1607304990000|2020-12-07 01:36:30|3820.9|3814.9|3819.5|3813.5|3820.9|3814.9|3819.5|3813.5|1
1607305010000|2020-12-07 01:36:50|3819|3813|3818.6|3812.6|3819|3813|3818.6|3812.6|5
1607305020000|2020-12-07 01:37:00|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|19
1607305030000|2020-12-07 01:37:10|3817.6|3811.6|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|2
1607305040000|2020-12-07 01:37:20|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|0
1607305050000|2020-12-07 01:37:30|3818.1|3812.1|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|4
1607305060000|2020-12-07 01:37:40|3818.5|3812.5|3819|3813|3819|3813|3818.1|3812.1|2
1607305070000|2020-12-07 01:37:50|3818.6|3812.6|3819|3813|3819.5|3813.5|3818.6|3812.6|0
1607305080000|2020-12-07 01:38:00|3817.1|3811.1|3816.1|3810.1|3817.6|3811.6|3815.2|3809.2|30
1607305090000|2020-12-07 01:38:10|3815.7|3809.7|3814.7|3808.7|3816.1|3810.1|3814.2|3808.2|56
1607305100000|2020-12-07 01:38:20|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|5
1607305110000|2020-12-07 01:38:30|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|3
1607305120000|2020-12-07 01:38:40|3816.6|3810.6|3815.7|3809.7|3816.6|3810.6|3815.7|3809.7|2
1607305140000|2020-12-07 01:39:00|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|6
1607305160000|2020-12-07 01:39:20|3814.7|3808.7|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|3
1607305180000|2020-12-07 01:39:40|3815.2|3809.2|3814.2|3808.2|3815.2|3809.2|3814.2|3808.2|2
1607305190000|2020-12-07 01:39:50|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|24
1607305200000|2020-12-07 01:40:00|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|1
1607305210000|2020-12-07 01:40:10|3814.3|3808.3|3815.2|3809.2|3815.2|3809.2|3814.2|3808.2|1
1607305220000|2020-12-07 01:40:20|3814.7|3808.7|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|2
1607305230000|2020-12-07 01:40:30|3815.7|3809.7|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|0
1607305240000|2020-12-07 01:40:40|3815.7|3809.7|3817.1|3811.1|3817.1|3811.1|3815.7|3809.7|5
1607305250000|2020-12-07 01:40:50|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|3
1607305260000|2020-12-07 01:41:00|3815.2|3809.2|3815.2|3809.2|3816.1|3810.1|3814.7|3808.7|15
1607305270000|2020-12-07 01:41:10|3815.7|3809.7|3814.7|3808.7|3816.1|3810.1|3814.7|3808.7|37
1607305280000|2020-12-07 01:41:20|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|0
1607305290000|2020-12-07 01:41:30|3815.2|3809.2|3814.7|3808.7|3815.6|3809.6|3814.7|3808.7|3
1607305300000|2020-12-07 01:41:40|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607305310000|2020-12-07 01:41:50|3814.7|3808.7|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|2
1607305320000|2020-12-07 01:42:00|3814.3|3808.3|3815.7|3809.7|3815.7|3809.7|3814.2|3808.2|1
1607305330000|2020-12-07 01:42:10|3815.6|3809.6|3815.2|3809.2|3815.6|3809.6|3815.2|3809.2|0
1607305340000|2020-12-07 01:42:20|||||||||1
1607305350000|2020-12-07 01:42:30|3816.1|3810.1|3816.1|3810.1|3816.2|3810.2|3816.1|3810.1|2
1607305360000|2020-12-07 01:42:40|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|20
1607305370000|2020-12-07 01:42:50|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607305380000|2020-12-07 01:43:00|3814.3|3808.3|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|30
1607305390000|2020-12-07 01:43:10|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607305410000|2020-12-07 01:43:30|3814.7|3808.7|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|2
1607305420000|2020-12-07 01:43:40|3814.7|3808.7|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|0
1607305430000|2020-12-07 01:43:50|3814.7|3808.7|3814.7|3808.7|3815.2|3809.2|3814.3|3808.3|3
1607305440000|2020-12-07 01:44:00|3815.2|3809.2|3815.7|3809.7|3815.7|3809.7|3815.2|3809.2|1
1607305460000|2020-12-07 01:44:20|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1607305480000|2020-12-07 01:44:40|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1607305490000|2020-12-07 01:44:50|3816.2|3810.2|3815.7|3809.7|3816.2|3810.2|3815.2|3809.2|7
1607305500000|2020-12-07 01:45:00|3815.6|3809.6|3814.7|3808.7|3815.6|3809.6|3814.7|3808.7|2
1607305510000|2020-12-07 01:45:10|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|1
1607305520000|2020-12-07 01:45:20|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|0
1607305530000|2020-12-07 01:45:30|3814.2|3808.2|3812.3|3806.3|3814.2|3808.2|3812.3|3806.3|12
1607305540000|2020-12-07 01:45:40|3811.3|3805.3|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|3
1607305550000|2020-12-07 01:45:50|3812.2|3806.2|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|5
1607305560000|2020-12-07 01:46:00|3811.3|3805.3|3810.9|3804.9|3811.8|3805.8|3810.9|3804.9|20
1607305570000|2020-12-07 01:46:10|3810.8|3804.8|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|1
1607305580000|2020-12-07 01:46:20|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|3
1607305590000|2020-12-07 01:46:30|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1607305600000|2020-12-07 01:46:40|3811.8|3805.8|3810.9|3804.9|3811.8|3805.8|3810.9|3804.9|4
1607305610000|2020-12-07 01:46:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1607305620000|2020-12-07 01:47:00|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|10
1607305630000|2020-12-07 01:47:10|3810.4|3804.4|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|1
1607305640000|2020-12-07 01:47:20|3810.9|3804.9|3811.3|3805.3|3811.3|3805.3|3810.9|3804.9|2
1607305650000|2020-12-07 01:47:30|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|3811.8|3805.8|5
1607305660000|2020-12-07 01:47:40|3811.3|3805.3|3812.8|3806.8|3813.2|3807.2|3811.3|3805.3|4
1607305680000|2020-12-07 01:48:00|3812.7|3806.7|3811.3|3805.3|3812.8|3806.8|3811.3|3805.3|1
1607305690000|2020-12-07 01:48:10|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|0
1607305700000|2020-12-07 01:48:20|3810.8|3804.8|3811.3|3805.3|3811.3|3805.3|3810.8|3804.8|2
1607305710000|2020-12-07 01:48:30|3811.4|3805.4|3810.9|3804.9|3812.3|3806.3|3810.9|3804.9|9
1607305720000|2020-12-07 01:48:40|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.9|3804.9|0
1607305730000|2020-12-07 01:48:50|3810.4|3804.4|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|4
1607305740000|2020-12-07 01:49:00|3811.8|3805.8|3810.9|3804.9|3811.8|3805.8|3810.9|3804.9|2
1607305750000|2020-12-07 01:49:10|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|1
1607305760000|2020-12-07 01:49:20|3810.8|3804.8|3810.4|3804.4|3810.8|3804.8|3810.4|3804.4|2
1607305770000|2020-12-07 01:49:30|3809.9|3803.9|3809.9|3803.9|3810.4|3804.4|3809.9|3803.9|3
1607305780000|2020-12-07 01:49:40|3810.4|3804.4|3809.9|3803.9|3810.9|3804.9|3809.9|3803.9|6
1607305790000|2020-12-07 01:49:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3
1607305800000|2020-12-07 01:50:00|3810.9|3804.9|3811.3|3805.3|3811.3|3805.3|3810.4|3804.4|3
1607305810000|2020-12-07 01:50:10|3811.4|3805.4|3810.9|3804.9|3811.8|3805.8|3810.4|3804.4|0
1607305820000|2020-12-07 01:50:20|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.9|3804.9|2
1607305830000|2020-12-07 01:50:30|3811.3|3805.3|3810.9|3804.9|3811.3|3805.3|3810.9|3804.9|2
1607305840000|2020-12-07 01:50:40|3810.8|3804.8|3810.9|3804.9|3810.9|3804.9|3810.8|3804.8|1
1607305850000|2020-12-07 01:50:50|3811.3|3805.3|3811.8|3805.8|3811.8|3805.8|3811.3|3805.3|3
1607305860000|2020-12-07 01:51:00|3810.9|3804.9|3811.8|3805.8|3811.8|3805.8|3810.9|3804.9|12
1607305880000|2020-12-07 01:51:20|3812.3|3806.3|3812.8|3806.8|3813.2|3807.2|3812.3|3806.3|3
1607305890000|2020-12-07 01:51:30|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.3|3806.3|0
1607305900000|2020-12-07 01:51:40|3812.8|3806.8|3813.2|3807.2|3813.2|3807.2|3812.8|3806.8|0
1607305910000|2020-12-07 01:51:50|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1607305920000|2020-12-07 01:52:00|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1607305930000|2020-12-07 01:52:10|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|4
1607305940000|2020-12-07 01:52:20|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3813.7|3807.7|3
1607305950000|2020-12-07 01:52:30|3814.2|3808.2|3815.2|3809.2|3815.2|3809.2|3814.2|3808.2|3
1607305960000|2020-12-07 01:52:40|3814.7|3808.7|3816.1|3810.1|3816.1|3810.1|3814.7|3808.7|9
1607305970000|2020-12-07 01:52:50|3815.7|3809.7|3815.2|3809.2|3815.7|3809.7|3814.7|3808.7|5
1607305980000|2020-12-07 01:53:00|3814.7|3808.7|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|0
1607305990000|2020-12-07 01:53:10|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|2
1607306000000|2020-12-07 01:53:20|3814.2|3808.2|3814.7|3808.7|3815.2|3809.2|3814.2|3808.2|1
1607306010000|2020-12-07 01:53:30|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|1
1607306020000|2020-12-07 01:53:40|3815.7|3809.7|3816.6|3810.6|3817.6|3811.6|3815.7|3809.7|3
1607306030000|2020-12-07 01:53:50|3816.1|3810.1|3817.1|3811.1|3817.1|3811.1|3815.7|3809.7|3
1607306040000|2020-12-07 01:54:00|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607306060000|2020-12-07 01:54:20|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3
1607306070000|2020-12-07 01:54:30|3815.6|3809.6|3815.2|3809.2|3815.7|3809.7|3815.2|3809.2|0
1607306080000|2020-12-07 01:54:40|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|5
1607306090000|2020-12-07 01:54:50|3816.2|3810.2|3816.1|3810.1|3816.6|3810.6|3815.7|3809.7|12
1607306100000|2020-12-07 01:55:00|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|2
1607306120000|2020-12-07 01:55:20|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.7|3809.7|4
1607306140000|2020-12-07 01:55:40|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|1
1607306150000|2020-12-07 01:55:50|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|0
1607306160000|2020-12-07 01:56:00|3816.2|3810.2|3816.1|3810.1|3816.2|3810.2|3816.1|3810.1|0
1607306170000|2020-12-07 01:56:10|3816.2|3810.2|3817.1|3811.1|3818.1|3812.1|3816.2|3810.2|10
1607306180000|2020-12-07 01:56:20|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|12
1607306190000|2020-12-07 01:56:30|3818.5|3812.5|3818.6|3812.6|3818.6|3812.6|3818.5|3812.5|3
1607306200000|2020-12-07 01:56:40|3819|3813|3820|3814|3820|3814|3819|3813|2
1607306210000|2020-12-07 01:56:50|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.1|3813.1|13
1607306230000|2020-12-07 01:57:10|3819.1|3813.1|3819|3813|3819.1|3813.1|3818.6|3812.6|0
1607306240000|2020-12-07 01:57:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|9
1607306250000|2020-12-07 01:57:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1607306260000|2020-12-07 01:57:40|3819.1|3813.1|3818.6|3812.6|3819.5|3813.5|3818.6|3812.6|7
1607306270000|2020-12-07 01:57:50|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|0
1607306280000|2020-12-07 01:58:00|3818.5|3812.5|3817.1|3811.1|3818.6|3812.6|3817.1|3811.1|1
1607306290000|2020-12-07 01:58:10|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1607306300000|2020-12-07 01:58:20|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|1
1607306310000|2020-12-07 01:58:30|3816.1|3810.1|3815.7|3809.7|3816.1|3810.1|3815.7|3809.7|0
1607306320000|2020-12-07 01:58:40|3816.1|3810.1|3815.7|3809.7|3816.6|3810.6|3815.7|3809.7|0
1607306330000|2020-12-07 01:58:50|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|0
1607306340000|2020-12-07 01:59:00|3816.1|3810.1|3815.7|3809.7|3816.1|3810.1|3815.7|3809.7|1
1607306350000|2020-12-07 01:59:10|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3815.7|3809.7|6
1607306360000|2020-12-07 01:59:20|3816.2|3810.2|3817.6|3811.6|3817.6|3811.6|3816.2|3810.2|5
1607306370000|2020-12-07 01:59:30|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|9
1607306380000|2020-12-07 01:59:40|3818.6|3812.6|3818.6|3812.6|3819|3813|3818.6|3812.6|15
1607306400000|2020-12-07 02:00:00|3818.5|3812.5|3816.6|3810.6|3818.5|3812.5|3816.6|3810.6|5
1607306410000|2020-12-07 02:00:10|3816.1|3810.1|3815.7|3809.7|3816.6|3810.6|3815.7|3809.7|0
1607306430000|2020-12-07 02:00:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1607306440000|2020-12-07 02:00:40|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|0
1607306450000|2020-12-07 02:00:50|3816.1|3810.1|3815.2|3809.2|3816.1|3810.1|3815.2|3809.2|1
1607306460000|2020-12-07 02:01:00|3814.2|3808.2|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|3
1607306470000|2020-12-07 02:01:10|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|0
1607306480000|2020-12-07 02:01:20|3815.2|3809.2|3814.2|3808.2|3815.2|3809.2|3814.2|3808.2|2
1607306490000|2020-12-07 02:01:30|3814.7|3808.7|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|3
1607306500000|2020-12-07 02:01:40|3814.7|3808.7|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|0
1607306520000|2020-12-07 02:02:00|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|1
1607306530000|2020-12-07 02:02:10|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607306540000|2020-12-07 02:02:20|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|1
1607306550000|2020-12-07 02:02:30|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|0
1607306570000|2020-12-07 02:02:50|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|0
1607306580000|2020-12-07 02:03:00|3817|3811|3816.1|3810.1|3817|3811|3816.1|3810.1|3
1607306590000|2020-12-07 02:03:10|3816.2|3810.2|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|0
1607306600000|2020-12-07 02:03:20|3815.7|3809.7|3814.7|3808.7|3815.7|3809.7|3814.7|3808.7|7
1607306610000|2020-12-07 02:03:30|3815.2|3809.2|3815.7|3809.7|3815.7|3809.7|3815.2|3809.2|4
1607306640000|2020-12-07 02:04:00|3815.2|3809.2|3815.2|3809.2|3815.7|3809.7|3815.2|3809.2|0
1607306650000|2020-12-07 02:04:10|||||||||2
1607306690000|2020-12-07 02:04:50|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|2
1607306700000|2020-12-07 02:05:00|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|1
1607306710000|2020-12-07 02:05:10|3815.6|3809.6|3815.2|3809.2|3815.7|3809.7|3815.2|3809.2|0
1607306720000|2020-12-07 02:05:20|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|3815.7|3809.7|2
1607306740000|2020-12-07 02:05:40|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|2
1607306750000|2020-12-07 02:05:50|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|2
1607306760000|2020-12-07 02:06:00|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1607306770000|2020-12-07 02:06:10|3818|3812|3818|3812|3818|3812|3818|3812|6
1607306780000|2020-12-07 02:06:20|||||||||2
1607306810000|2020-12-07 02:06:50|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|5
1607306820000|2020-12-07 02:07:00|||||||||2
1607306830000|2020-12-07 02:07:10|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|2
1607306840000|2020-12-07 02:07:20|3818.1|3812.1|3818.5|3812.5|3818.5|3812.5|3818.1|3812.1|2
1607306860000|2020-12-07 02:07:40|||||||||1
1607306890000|2020-12-07 02:08:10|||||||||1
1607306900000|2020-12-07 02:08:20|3819|3813|3817.6|3811.6|3819|3813|3817.6|3811.6|2
1607306910000|2020-12-07 02:08:30|3818|3812|3819|3813|3819.5|3813.5|3818|3812|7
1607306920000|2020-12-07 02:08:40|||||||||2
1607306940000|2020-12-07 02:09:00|3818.5|3812.5|3818|3812|3819|3813|3818|3812|5
1607306950000|2020-12-07 02:09:10|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1607306960000|2020-12-07 02:09:20|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|8
1607306990000|2020-12-07 02:09:50|3818|3812|3817.6|3811.6|3818|3812|3817.1|3811.1|1
1607307000000|2020-12-07 02:10:00|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|0
1607307010000|2020-12-07 02:10:10|||||||||1
1607307030000|2020-12-07 02:10:30|3817.5|3811.5|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|0
1607307050000|2020-12-07 02:10:50|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|0
1607307080000|2020-12-07 02:11:20|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|3
1607307090000|2020-12-07 02:11:30|3817.5|3811.5|3817.1|3811.1|3817.5|3811.5|3817.1|3811.1|0
1607307100000|2020-12-07 02:11:40|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1607307130000|2020-12-07 02:12:10|3818|3812|3818|3812|3818|3812|3818|3812|0
1607307160000|2020-12-07 02:12:40|3818.1|3812.1|3818.5|3812.5|3818.5|3812.5|3818.1|3812.1|0
1607307170000|2020-12-07 02:12:50|3818|3812|3818.5|3812.5|3818.5|3812.5|3818|3812|1
1607307190000|2020-12-07 02:13:10|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|2
1607307200000|2020-12-07 02:13:20|3819|3813|3819|3813|3819|3813|3819|3813|5
1607307210000|2020-12-07 02:13:30|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|0
1607307220000|2020-12-07 02:13:40|3819.5|3813.5|3820.5|3814.5|3820.5|3814.5|3819.5|3813.5|6
1607307230000|2020-12-07 02:13:50|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820|3814|0
1607307250000|2020-12-07 02:14:10|3820.5|3814.5|3821.4|3815.4|3821.9|3815.9|3820.5|3814.5|14
1607307260000|2020-12-07 02:14:20|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1607307270000|2020-12-07 02:14:30|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1607307280000|2020-12-07 02:14:40|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|2
1607307340000|2020-12-07 02:15:40|3820|3814|3820.5|3814.5|3820.5|3814.5|3820|3814|3
1607307350000|2020-12-07 02:15:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1607307360000|2020-12-07 02:16:00|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|1
1607307370000|2020-12-07 02:16:10|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|1
1607307380000|2020-12-07 02:16:20|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1607307410000|2020-12-07 02:16:50|3820|3814|3820|3814|3820|3814|3820|3814|0
1607307420000|2020-12-07 02:17:00|3819.9|3813.9|3819.5|3813.5|3819.9|3813.9|3819.5|3813.5|2
1607307430000|2020-12-07 02:17:10|3819|3813|3819|3813|3819.5|3813.5|3819|3813|1
1607307440000|2020-12-07 02:17:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|2
1607307450000|2020-12-07 02:17:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1607307460000|2020-12-07 02:17:40|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1607307480000|2020-12-07 02:18:00|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|0
1607307500000|2020-12-07 02:18:20|3819|3813|3819|3813|3819|3813|3819|3813|5
1607307540000|2020-12-07 02:19:00|3818|3812|3818|3812|3818.5|3812.5|3818|3812|8
1607307560000|2020-12-07 02:19:20|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|4
1607307590000|2020-12-07 02:19:50|3818.1|3812.1|3818.5|3812.5|3818.5|3812.5|3818.1|3812.1|0
1607307610000|2020-12-07 02:20:10|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|0
1607307650000|2020-12-07 02:20:50|3819|3813|3818.5|3812.5|3819|3813|3818.5|3812.5|2
1607307660000|2020-12-07 02:21:00|3818.1|3812.1|3818|3812|3818.1|3812.1|3818|3812|0
1607307690000|2020-12-07 02:21:30|3817.6|3811.6|3818.5|3812.5|3818.5|3812.5|3817.6|3811.6|3
1607307770000|2020-12-07 02:22:50|3819|3813|3819|3813|3819|3813|3819|3813|1
1607307780000|2020-12-07 02:23:00|||||||||1
1607307790000|2020-12-07 02:23:10|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|0
1607307800000|2020-12-07 02:23:20|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|1
1607307850000|2020-12-07 02:24:10|3819|3813|3819|3813|3819|3813|3819|3813|1
1607307860000|2020-12-07 02:24:20|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1607307880000|2020-12-07 02:24:40|3819|3813|3819|3813|3819|3813|3819|3813|0
1607307900000|2020-12-07 02:25:00|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|1
1607307910000|2020-12-07 02:25:10|3820|3814|3820|3814|3820|3814|3820|3814|4
1607307920000|2020-12-07 02:25:20|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1607307960000|2020-12-07 02:26:00|3820|3814|3819.5|3813.5|3820|3814|3819.5|3813.5|4
1607307970000|2020-12-07 02:26:10|3820|3814|3820.9|3814.9|3820.9|3814.9|3820|3814|3
1607307990000|2020-12-07 02:26:30|3820|3814|3820.9|3814.9|3820.9|3814.9|3820|3814|3
1607308000000|2020-12-07 02:26:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1607308020000|2020-12-07 02:27:00|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1607308030000|2020-12-07 02:27:10|||||||||1
1607308040000|2020-12-07 02:27:20|||||||||1
1607308050000|2020-12-07 02:27:30|3820.5|3814.5|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|4
1607308070000|2020-12-07 02:27:50|3819|3813|3819|3813|3819|3813|3819|3813|1
1607308080000|2020-12-07 02:28:00|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|1
1607308100000|2020-12-07 02:28:20|3819|3813|3818.5|3812.5|3819|3813|3818.5|3812.5|5
1607308130000|2020-12-07 02:28:50|3818.1|3812.1|3818|3812|3818.1|3812.1|3818|3812|0
1607308150000|2020-12-07 02:29:10|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|2
1607308180000|2020-12-07 02:29:40|3817.5|3811.5|3817.1|3811.1|3817.5|3811.5|3817.1|3811.1|0
1607308190000|2020-12-07 02:29:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1607308200000|2020-12-07 02:30:00|3818|3812|3815.6|3809.6|3818|3812|3815.6|3809.6|9
1607308210000|2020-12-07 02:30:10|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|14
1607308220000|2020-12-07 02:30:20|3815.1|3809.1|3814.7|3808.7|3815.1|3809.1|3814.7|3808.7|2
1607308240000|2020-12-07 02:30:40|3815.1|3809.1|3814.7|3808.7|3815.1|3809.1|3814.7|3808.7|3
1607308250000|2020-12-07 02:30:50|3815.1|3809.1|3815.6|3809.6|3816.1|3810.1|3814.7|3808.7|7
1607308260000|2020-12-07 02:31:00|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|2
1607308270000|2020-12-07 02:31:10|3815.6|3809.6|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|3
1607308280000|2020-12-07 02:31:20|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|0
1607308290000|2020-12-07 02:31:30|3815.2|3809.2|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|1
1607308300000|2020-12-07 02:31:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1607308340000|2020-12-07 02:32:20|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|1
1607308350000|2020-12-07 02:32:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|2
1607308360000|2020-12-07 02:32:40|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|0
1607308370000|2020-12-07 02:32:50|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1607308380000|2020-12-07 02:33:00|3815.1|3809.1|3815.1|3809.1|3815.2|3809.2|3815.1|3809.1|5
1607308390000|2020-12-07 02:33:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3
1607308400000|2020-12-07 02:33:20|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607308410000|2020-12-07 02:33:30|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607308420000|2020-12-07 02:33:40|3815.6|3809.6|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|2
1607308430000|2020-12-07 02:33:50|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607308440000|2020-12-07 02:34:00|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|1
1607308470000|2020-12-07 02:34:30|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|1
1607308480000|2020-12-07 02:34:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1607308490000|2020-12-07 02:34:50|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|2
1607308500000|2020-12-07 02:35:00|3815.1|3809.1|3815.6|3809.6|3816.1|3810.1|3815.1|3809.1|4
1607308510000|2020-12-07 02:35:10|3814.2|3808.2|3813.2|3807.2|3815.1|3809.1|3813.2|3807.2|15
1607308520000|2020-12-07 02:35:20|3813.7|3807.7|3812.8|3806.8|3813.7|3807.7|3812.7|3806.7|8
1607308530000|2020-12-07 02:35:30|3812.3|3806.3|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|3
1607308540000|2020-12-07 02:35:40|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|1
1607308550000|2020-12-07 02:35:50|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|4
1607308560000|2020-12-07 02:36:00|3812.7|3806.7|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|1
1607308570000|2020-12-07 02:36:10|3812.8|3806.8|3812.8|3806.8|3813.2|3807.2|3812.8|3806.8|2
1607308580000|2020-12-07 02:36:20|3812.7|3806.7|3814.2|3808.2|3814.2|3808.2|3812.3|3806.3|3
1607308590000|2020-12-07 02:36:30|3814.7|3808.7|3814.7|3808.7|3815.1|3809.1|3814.2|3808.2|5
1607308600000|2020-12-07 02:36:40|3814.6|3808.6|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|5
1607308610000|2020-12-07 02:36:50|3815.1|3809.1|3815.1|3809.1|3816.1|3810.1|3814.7|3808.7|3
1607308620000|2020-12-07 02:37:00|3814.7|3808.7|3815.1|3809.1|3815.1|3809.1|3814.2|3808.2|3
1607308630000|2020-12-07 02:37:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.1|3809.1|14
1607308640000|2020-12-07 02:37:20|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.1|3809.1|12
1607308650000|2020-12-07 02:37:30|3817.1|3811.1|3816.1|3810.1|3817.1|3811.1|3816.1|3810.1|14
1607308660000|2020-12-07 02:37:40|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|0
1607308690000|2020-12-07 02:38:10|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|18
1607308700000|2020-12-07 02:38:20|3814.6|3808.6|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|2
1607308710000|2020-12-07 02:38:30|3815.1|3809.1|3814.2|3808.2|3815.1|3809.1|3814.2|3808.2|2
1607308740000|2020-12-07 02:39:00|||||||||2
1607308760000|2020-12-07 02:39:20|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.3|3807.3|8
1607308770000|2020-12-07 02:39:30|3813.2|3807.2|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|1
1607308800000|2020-12-07 02:40:00|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|4
1607308810000|2020-12-07 02:40:10|||||||||5
1607308820000|2020-12-07 02:40:20|3813.7|3807.7|3813.2|3807.2|3814.2|3808.2|3813.2|3807.2|17
1607308840000|2020-12-07 02:40:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|2
1607308850000|2020-12-07 02:40:50|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1607308860000|2020-12-07 02:41:00|3813.3|3807.3|3812.3|3806.3|3813.7|3807.7|3812.3|3806.3|21
1607308880000|2020-12-07 02:41:20|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|5
1607308890000|2020-12-07 02:41:30|3812.2|3806.2|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|10
1607308900000|2020-12-07 02:41:40|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|2
1607308910000|2020-12-07 02:41:50|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|15
1607308920000|2020-12-07 02:42:00|||||||||12
1607308930000|2020-12-07 02:42:10|3812.2|3806.2|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|9
1607308960000|2020-12-07 02:42:40|||||||||23
1607308980000|2020-12-07 02:43:00|||||||||3
1607309000000|2020-12-07 02:43:20|||||||||9
1607309030000|2020-12-07 02:43:50|3813.2|3807.2|3812.3|3806.3|3813.2|3807.2|3812.3|3806.3|3
1607309040000|2020-12-07 02:44:00|||||||||11
1607309050000|2020-12-07 02:44:10|3812.2|3806.2|3810.3|3804.3|3812.2|3806.2|3810.3|3804.3|11
1607309060000|2020-12-07 02:44:20|3810.8|3804.8|3812.3|3806.3|3812.3|3806.3|3810.8|3804.8|9
1607309080000|2020-12-07 02:44:40|3811.3|3805.3|3812.3|3806.3|3812.3|3806.3|3811.3|3805.3|37
1607309090000|2020-12-07 02:44:50|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|3
1607309100000|2020-12-07 02:45:00|||||||||1
1607309110000|2020-12-07 02:45:10|3811.8|3805.8|3812.3|3806.3|3812.3|3806.3|3811.8|3805.8|0
1607309160000|2020-12-07 02:46:00|3813.2|3807.2|3813.7|3807.7|3813.7|3807.7|3813.2|3807.2|2
1607309180000|2020-12-07 02:46:20|3813.3|3807.3|3813.2|3807.2|3813.3|3807.3|3813.2|3807.2|0
1607309190000|2020-12-07 02:46:30|||||||||2
1607309200000|2020-12-07 02:46:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|2
1607309220000|2020-12-07 02:47:00|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|2
1607309230000|2020-12-07 02:47:10|3814.6|3808.6|3814.7|3808.7|3814.7|3808.7|3814.6|3808.6|0
1607309240000|2020-12-07 02:47:20|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|0
1607309250000|2020-12-07 02:47:30|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|0
1607309260000|2020-12-07 02:47:40|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3814.7|3808.7|0
1607309280000|2020-12-07 02:48:00|||||||||1
1607309290000|2020-12-07 02:48:10|3815.2|3809.2|3815.1|3809.1|3815.2|3809.2|3815.1|3809.1|0
1607309300000|2020-12-07 02:48:20|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3814.7|3808.7|10
1607309320000|2020-12-07 02:48:40|3815.2|3809.2|3815.1|3809.1|3815.2|3809.2|3815.1|3809.1|0
1607309330000|2020-12-07 02:48:50|||||||||1
1607309340000|2020-12-07 02:49:00|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1607309360000|2020-12-07 02:49:20|3815.2|3809.2|3815.1|3809.1|3815.2|3809.2|3814.7|3808.7|2
1607309370000|2020-12-07 02:49:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1607309390000|2020-12-07 02:49:50|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1607309400000|2020-12-07 02:50:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|16
1607309410000|2020-12-07 02:50:10|3817.6|3811.6|3819|3813|3819|3813|3817.6|3811.6|17
1607309420000|2020-12-07 02:50:20|3818.9|3812.9|3819.9|3813.9|3819.9|3813.9|3818|3812|25
1607309440000|2020-12-07 02:50:40|3819.5|3813.5|3818.5|3812.5|3819.5|3813.5|3818.5|3812.5|11
1607309450000|2020-12-07 02:50:50|3819|3813|3819|3813|3819|3813|3819|3813|1
1607309470000|2020-12-07 02:51:10|3818|3812|3818.5|3812.5|3819|3813|3818|3812|17
1607309510000|2020-12-07 02:51:50|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|1
1607309530000|2020-12-07 02:52:10|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|1
1607309540000|2020-12-07 02:52:20|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|5
1607309550000|2020-12-07 02:52:30|3818|3812|3817.6|3811.6|3818|3812|3817.6|3811.6|1
1607309560000|2020-12-07 02:52:40|3817.5|3811.5|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|0
1607309580000|2020-12-07 02:53:00|3817.1|3811.1|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|1
1607309590000|2020-12-07 02:53:10|3817.5|3811.5|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|0
1607309600000|2020-12-07 02:53:20|3817|3811|3816.6|3810.6|3817|3811|3816.6|3810.6|14
1607309650000|2020-12-07 02:54:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|1
1607309660000|2020-12-07 02:54:20|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|0
1607309670000|2020-12-07 02:54:30|||||||||3
1607309680000|2020-12-07 02:54:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1607309700000|2020-12-07 02:55:00|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|1
1607309710000|2020-12-07 02:55:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|0
1607309720000|2020-12-07 02:55:20|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|0
1607309740000|2020-12-07 02:55:40|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|3
1607309750000|2020-12-07 02:55:50|3815.6|3809.6|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|1
1607309770000|2020-12-07 02:56:10|3815.2|3809.2|3815.1|3809.1|3815.2|3809.2|3815.1|3809.1|0
1607309780000|2020-12-07 02:56:20|||||||||1
1607309790000|2020-12-07 02:56:30|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|0
1607309800000|2020-12-07 02:56:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|1
1607309830000|2020-12-07 02:57:10|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|11
1607309840000|2020-12-07 02:57:20|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.2|3809.2|0
1607309890000|2020-12-07 02:58:10|3815.2|3809.2|3815.1|3809.1|3815.2|3809.2|3815.1|3809.1|10
1607309900000|2020-12-07 02:58:20|3814.7|3808.7|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|0
1607309910000|2020-12-07 02:58:30|||||||||1
1607309940000|2020-12-07 02:59:00|||||||||3
1607309960000|2020-12-07 02:59:20|3813.7|3807.7|3813.2|3807.2|3813.7|3807.7|3812.7|3806.7|2
1607309970000|2020-12-07 02:59:30|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|1
1607309980000|2020-12-07 02:59:40|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1607309990000|2020-12-07 02:59:50|3812.3|3806.3|3813.2|3807.2|3813.2|3807.2|3812.3|3806.3|1
1607310000000|2020-12-07 03:00:00|3813.7|3807.7|3812.2|3806.2|3813.7|3807.7|3812.2|3806.2|4
1607310010000|2020-12-07 03:00:10|3812.3|3806.3|3812.7|3806.7|3812.7|3806.7|3812.3|3806.3|0
1607310020000|2020-12-07 03:00:20|3813.2|3807.2|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|1
1607310030000|2020-12-07 03:00:30|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1607310040000|2020-12-07 03:00:40|3814.2|3808.2|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|0
1607310050000|2020-12-07 03:00:50|3814.2|3808.2|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|2
1607310060000|2020-12-07 03:01:00|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1607310070000|2020-12-07 03:01:10|||||||||1
1607310090000|2020-12-07 03:01:30|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1607310100000|2020-12-07 03:01:40|3813.2|3807.2|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|6
1607310110000|2020-12-07 03:01:50|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.2|3807.2|2
1607310120000|2020-12-07 03:02:00|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|0
1607310140000|2020-12-07 03:02:20|3814.6|3808.6|3813.7|3807.7|3814.6|3808.6|3813.7|3807.7|10
1607310150000|2020-12-07 03:02:30|3814.2|3808.2|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|0
1607310170000|2020-12-07 03:02:50|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1607310200000|2020-12-07 03:03:20|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3
1607310240000|2020-12-07 03:04:00|3813.7|3807.7|3813.2|3807.2|3813.7|3807.7|3813.2|3807.2|2
1607310250000|2020-12-07 03:04:10|3812.7|3806.7|3811.3|3805.3|3812.7|3806.7|3811.3|3805.3|22
1607310260000|2020-12-07 03:04:20|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|3
1607310270000|2020-12-07 03:04:30|3811.8|3805.8|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|1
1607310280000|2020-12-07 03:04:40|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1607310290000|2020-12-07 03:04:50|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|0
1607310300000|2020-12-07 03:05:00|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|0
1607310310000|2020-12-07 03:05:10|||||||||1
1607310330000|2020-12-07 03:05:30|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|2
1607310340000|2020-12-07 03:05:40|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|0
1607310350000|2020-12-07 03:05:50|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1607310360000|2020-12-07 03:06:00|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.3|3806.3|3
1607310380000|2020-12-07 03:06:20|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1607310390000|2020-12-07 03:06:30|3812.7|3806.7|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|9
1607310400000|2020-12-07 03:06:40|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|2
1607310410000|2020-12-07 03:06:50|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1607310430000|2020-12-07 03:07:10|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|4
1607310440000|2020-12-07 03:07:20|3812.2|3806.2|3811.8|3805.8|3812.2|3806.2|3811.8|3805.8|0
1607310450000|2020-12-07 03:07:30|3811.9|3805.9|3812.7|3806.7|3813.2|3807.2|3811.9|3805.9|1
1607310480000|2020-12-07 03:08:00|3813.2|3807.2|3811.8|3805.8|3813.2|3807.2|3811.8|3805.8|1
1607310490000|2020-12-07 03:08:10|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|0
1607310500000|2020-12-07 03:08:20|3810.8|3804.8|3810.3|3804.3|3810.8|3804.8|3810.3|3804.3|1
1607310510000|2020-12-07 03:08:30|3810.4|3804.4|3810.8|3804.8|3811.3|3805.3|3810.4|3804.4|5
1607310520000|2020-12-07 03:08:40|3810.3|3804.3|3810.8|3804.8|3811.3|3805.3|3810.3|3804.3|5
1607310530000|2020-12-07 03:08:50|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|3811.3|3805.3|0
1607310540000|2020-12-07 03:09:00|3810.8|3804.8|3810.3|3804.3|3810.8|3804.8|3810.3|3804.3|0
1607310550000|2020-12-07 03:09:10|||||||||37
1607310560000|2020-12-07 03:09:20|||||||||10
1607310570000|2020-12-07 03:09:30|3810.4|3804.4|3811.8|3805.8|3811.8|3805.8|3810.4|3804.4|2
1607310580000|2020-12-07 03:09:40|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1607310610000|2020-12-07 03:10:10|3811.8|3805.8|3811.3|3805.3|3811.8|3805.8|3811.3|3805.3|3
1607310620000|2020-12-07 03:10:20|3811.8|3805.8|3811.8|3805.8|3812.2|3806.2|3811.8|3805.8|2
1607310630000|2020-12-07 03:10:30|3812.2|3806.2|3811.8|3805.8|3812.2|3806.2|3811.8|3805.8|2
1607310640000|2020-12-07 03:10:40|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.3|3805.3|0
1607310660000|2020-12-07 03:11:00|3812.2|3806.2|3812.3|3806.3|3812.3|3806.3|3812.2|3806.2|7
1607310670000|2020-12-07 03:11:10|||||||||1
1607310680000|2020-12-07 03:11:20|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607310720000|2020-12-07 03:12:00|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|1
1607310740000|2020-12-07 03:12:20|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|3
1607310760000|2020-12-07 03:12:40|3812.9|3806.9|3815.3|3809.3|3815.3|3809.3|3812.9|3806.9|1
1607310770000|2020-12-07 03:12:50|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|2
1607310780000|2020-12-07 03:13:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|2
1607310790000|2020-12-07 03:13:10|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.8|3808.8|1
1607310800000|2020-12-07 03:13:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|3
1607310810000|2020-12-07 03:13:30|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|2
1607310830000|2020-12-07 03:13:50|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|0
1607310840000|2020-12-07 03:14:00|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3814.3|3808.3|3
1607310850000|2020-12-07 03:14:10|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|6
1607310860000|2020-12-07 03:14:20|3815.3|3809.3|3815.8|3809.8|3816.3|3810.3|3815.3|3809.3|9
1607310880000|2020-12-07 03:14:40|3816.3|3810.3|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|1
1607310890000|2020-12-07 03:14:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|6
1607310900000|2020-12-07 03:15:00|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|11
1607310910000|2020-12-07 03:15:10|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|6
1607310920000|2020-12-07 03:15:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|1
1607310940000|2020-12-07 03:15:40|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1607310950000|2020-12-07 03:15:50|||||||||1
1607310960000|2020-12-07 03:16:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607310970000|2020-12-07 03:16:10|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|0
1607310980000|2020-12-07 03:16:20|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1607310990000|2020-12-07 03:16:30|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1607311000000|2020-12-07 03:16:40|3816.8|3810.8|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|1
1607311010000|2020-12-07 03:16:50|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1607311030000|2020-12-07 03:17:10|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|4
1607311040000|2020-12-07 03:17:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|0
1607311090000|2020-12-07 03:18:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607311100000|2020-12-07 03:18:20|3817.2|3811.2|3816.3|3810.3|3817.2|3811.2|3816.3|3810.3|3
1607311110000|2020-12-07 03:18:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1607311120000|2020-12-07 03:18:40|3817.8|3811.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|0
1607311130000|2020-12-07 03:18:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607311140000|2020-12-07 03:19:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607311150000|2020-12-07 03:19:10|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|1
1607311160000|2020-12-07 03:19:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607311180000|2020-12-07 03:19:40|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607311200000|2020-12-07 03:20:00|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|0
1607311210000|2020-12-07 03:20:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607311220000|2020-12-07 03:20:20|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|1
1607311260000|2020-12-07 03:21:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1607311270000|2020-12-07 03:21:10|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1607311280000|2020-12-07 03:21:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311310000|2020-12-07 03:21:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1607311340000|2020-12-07 03:22:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311350000|2020-12-07 03:22:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607311360000|2020-12-07 03:22:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311370000|2020-12-07 03:22:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607311420000|2020-12-07 03:23:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311430000|2020-12-07 03:23:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607311450000|2020-12-07 03:24:10|3815.9|3809.9|3818.3|3812.3|3818.3|3812.3|3815.9|3809.9|13
1607311470000|2020-12-07 03:24:30|||||||||1
1607311490000|2020-12-07 03:24:50|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|3
1607311500000|2020-12-07 03:25:00|||||||||1
1607311510000|2020-12-07 03:25:10|||||||||2
1607311520000|2020-12-07 03:25:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1607311530000|2020-12-07 03:25:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607311540000|2020-12-07 03:25:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607311550000|2020-12-07 03:25:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607311560000|2020-12-07 03:26:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607311570000|2020-12-07 03:26:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607311590000|2020-12-07 03:26:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607311600000|2020-12-07 03:26:40|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1607311610000|2020-12-07 03:26:50|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.3|3810.3|4
1607311630000|2020-12-07 03:27:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|2
1607311640000|2020-12-07 03:27:20|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|0
1607311650000|2020-12-07 03:27:30|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1607311660000|2020-12-07 03:27:40|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607311690000|2020-12-07 03:28:10|3816.2|3810.2|3816.3|3810.3|3816.3|3810.3|3816.2|3810.2|1
1607311700000|2020-12-07 03:28:20|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|0
1607311710000|2020-12-07 03:28:30|||||||||1
1607311720000|2020-12-07 03:28:40|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607311740000|2020-12-07 03:29:00|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607311790000|2020-12-07 03:29:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311800000|2020-12-07 03:30:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607311810000|2020-12-07 03:30:10|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|2
1607311840000|2020-12-07 03:30:40|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|1
1607311850000|2020-12-07 03:30:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311880000|2020-12-07 03:31:20|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607311890000|2020-12-07 03:31:30|||||||||4
1607311950000|2020-12-07 03:32:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607311980000|2020-12-07 03:33:00|||||||||1
1607311990000|2020-12-07 03:33:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607312000000|2020-12-07 03:33:20|3817.3|3811.3|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1607312010000|2020-12-07 03:33:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607312020000|2020-12-07 03:33:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607312030000|2020-12-07 03:33:50|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|2
1607312060000|2020-12-07 03:34:20|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|1
1607312100000|2020-12-07 03:35:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607312120000|2020-12-07 03:35:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607312140000|2020-12-07 03:35:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607312180000|2020-12-07 03:36:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607312230000|2020-12-07 03:37:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607312240000|2020-12-07 03:37:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607312250000|2020-12-07 03:37:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607312300000|2020-12-07 03:38:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607312350000|2020-12-07 03:39:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1607312360000|2020-12-07 03:39:20|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|2
1607312370000|2020-12-07 03:39:30|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|0
1607312380000|2020-12-07 03:39:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607312390000|2020-12-07 03:39:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|2
1607312400000|2020-12-07 03:40:00|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|1
1607312410000|2020-12-07 03:40:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607312420000|2020-12-07 03:40:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|4
1607312430000|2020-12-07 03:40:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|2
1607312440000|2020-12-07 03:40:40|||||||||1
1607312500000|2020-12-07 03:41:40|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|4
1607312520000|2020-12-07 03:42:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|6
1607312540000|2020-12-07 03:42:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607312580000|2020-12-07 03:43:00|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|1
1607312590000|2020-12-07 03:43:10|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607312610000|2020-12-07 03:43:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607312640000|2020-12-07 03:44:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607312700000|2020-12-07 03:45:00|||||||||1
1607312720000|2020-12-07 03:45:20|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|4
1607312730000|2020-12-07 03:45:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607312770000|2020-12-07 03:46:10|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|1
1607312810000|2020-12-07 03:46:50|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|1
1607312900000|2020-12-07 03:48:20|||||||||2
1607312910000|2020-12-07 03:48:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|2
1607312940000|2020-12-07 03:49:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|5
1607313020000|2020-12-07 03:50:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1607313050000|2020-12-07 03:50:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607313060000|2020-12-07 03:51:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607313070000|2020-12-07 03:51:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607313160000|2020-12-07 03:52:40|||||||||1
1607313190000|2020-12-07 03:53:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607313300000|2020-12-07 03:55:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1607313330000|2020-12-07 03:55:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607313350000|2020-12-07 03:55:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607313380000|2020-12-07 03:56:20|3816.7|3810.7|3816.8|3810.8|3816.8|3810.8|3816.7|3810.7|0
1607313430000|2020-12-07 03:57:10|3817.2|3811.2|3817.3|3811.3|3817.3|3811.3|3817.2|3811.2|0
1607313500000|2020-12-07 03:58:20|||||||||2
1607313580000|2020-12-07 03:59:40|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|4
1607313590000|2020-12-07 03:59:50|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|0
1607313600000|2020-12-07 04:00:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1607313660000|2020-12-07 04:01:00|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|4
1607313680000|2020-12-07 04:01:20|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1607313710000|2020-12-07 04:01:50|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1607313720000|2020-12-07 04:02:00|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|1
1607313730000|2020-12-07 04:02:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607313740000|2020-12-07 04:02:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1607313770000|2020-12-07 04:02:50|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|4
1607313790000|2020-12-07 04:03:10|||||||||2
1607313800000|2020-12-07 04:03:20|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|1
1607313810000|2020-12-07 04:03:30|3818.8|3812.8|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|0
1607313830000|2020-12-07 04:03:50|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3819.2|3813.2|2
1607313840000|2020-12-07 04:04:00|3818.8|3812.8|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|2
1607313860000|2020-12-07 04:04:20|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.3|3812.3|4
1607313890000|2020-12-07 04:04:50|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3819.2|3813.2|0
1607313900000|2020-12-07 04:05:00|3819.2|3813.2|3818.3|3812.3|3819.2|3813.2|3818.3|3812.3|1
1607313910000|2020-12-07 04:05:10|3818.8|3812.8|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|0
1607313920000|2020-12-07 04:05:20|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|2
1607313930000|2020-12-07 04:05:30|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|1
1607313970000|2020-12-07 04:06:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607313980000|2020-12-07 04:06:20|3819.2|3813.2|3819.3|3813.3|3819.3|3813.3|3819.2|3813.2|1
1607314010000|2020-12-07 04:06:50|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|2
1607314060000|2020-12-07 04:07:40|3818.7|3812.7|3818.8|3812.8|3819.3|3813.3|3818.3|3812.3|1
1607314100000|2020-12-07 04:08:20|3818.7|3812.7|3818.3|3812.3|3818.7|3812.7|3818.3|3812.3|0
1607314140000|2020-12-07 04:09:00|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1607314150000|2020-12-07 04:09:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607314180000|2020-12-07 04:09:40|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3817.3|3811.3|4
1607314260000|2020-12-07 04:11:00|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|4
1607314270000|2020-12-07 04:11:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607314280000|2020-12-07 04:11:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607314290000|2020-12-07 04:11:30|3817.2|3811.2|3816.8|3810.8|3817.2|3811.2|3816.7|3810.7|2
1607314320000|2020-12-07 04:12:00|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1607314360000|2020-12-07 04:12:40|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|0
1607314370000|2020-12-07 04:12:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607314380000|2020-12-07 04:13:00|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|0
1607314410000|2020-12-07 04:13:30|3817.7|3811.7|3818.3|3812.3|3818.3|3812.3|3817.3|3811.3|1
1607314420000|2020-12-07 04:13:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607314430000|2020-12-07 04:13:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1607314450000|2020-12-07 04:14:10|||||||||1
1607314460000|2020-12-07 04:14:20|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|0
1607314470000|2020-12-07 04:14:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607314480000|2020-12-07 04:14:40|3818.2|3812.2|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|1
1607314500000|2020-12-07 04:15:00|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607314560000|2020-12-07 04:16:00|3818.2|3812.2|3817.3|3811.3|3818.2|3812.2|3817.3|3811.3|3
1607314570000|2020-12-07 04:16:10|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|1
1607314580000|2020-12-07 04:16:20|||||||||1
1607314620000|2020-12-07 04:17:00|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|8
1607314630000|2020-12-07 04:17:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607314650000|2020-12-07 04:17:30|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|1
1607314670000|2020-12-07 04:17:50|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|2
1607314720000|2020-12-07 04:18:40|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|0
1607314750000|2020-12-07 04:19:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3
1607314760000|2020-12-07 04:19:20|3818.2|3812.2|3818.3|3812.3|3818.7|3812.7|3818.2|3812.2|0
1607314780000|2020-12-07 04:19:40|||||||||1
1607314810000|2020-12-07 04:20:10|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1607314830000|2020-12-07 04:20:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1607314840000|2020-12-07 04:20:40|3818.2|3812.2|3817.8|3811.8|3818.2|3812.2|3817.8|3811.8|0
1607314850000|2020-12-07 04:20:50|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|0
1607314860000|2020-12-07 04:21:00|3817.7|3811.7|3817.8|3811.8|3817.8|3811.8|3817.7|3811.7|0
1607314870000|2020-12-07 04:21:10|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1607314920000|2020-12-07 04:22:00|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607314930000|2020-12-07 04:22:10|3817.7|3811.7|3817.3|3811.3|3817.7|3811.7|3817.3|3811.3|0
1607314980000|2020-12-07 04:23:00|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1607315000000|2020-12-07 04:23:20|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|7
1607315010000|2020-12-07 04:23:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.7|3810.7|1
1607315090000|2020-12-07 04:24:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|1
1607315140000|2020-12-07 04:25:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1607315160000|2020-12-07 04:26:00|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|8
1607315170000|2020-12-07 04:26:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|1
1607315220000|2020-12-07 04:27:00|||||||||1
1607315240000|2020-12-07 04:27:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|6
1607315250000|2020-12-07 04:27:30|3814.7|3808.7|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|1
1607315270000|2020-12-07 04:27:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|2
1607315300000|2020-12-07 04:28:20|3815.2|3809.2|3815.3|3809.3|3815.3|3809.3|3815.2|3809.2|0
1607315330000|2020-12-07 04:28:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|2
1607315350000|2020-12-07 04:29:10|3815.7|3809.7|3815.8|3809.8|3815.8|3809.8|3815.7|3809.7|1
1607315380000|2020-12-07 04:29:40|3815.7|3809.7|3815.3|3809.3|3815.7|3809.7|3815.3|3809.3|0
1607315390000|2020-12-07 04:29:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|5
1607315410000|2020-12-07 04:30:10|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|6
1607315430000|2020-12-07 04:30:30|3815.3|3809.3|3816.3|3810.3|3816.3|3810.3|3815.3|3809.3|8
1607315440000|2020-12-07 04:30:40|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|4
1607315450000|2020-12-07 04:30:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|1
1607315460000|2020-12-07 04:31:00|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|9
1607315480000|2020-12-07 04:31:20|||||||||4
1607315490000|2020-12-07 04:31:30|||||||||2
1607315500000|2020-12-07 04:31:40|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|2
1607315510000|2020-12-07 04:31:50|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|1
1607315520000|2020-12-07 04:32:00|3822.3|3816.3|3824.8|3818.8|3824.8|3818.8|3822.3|3816.3|26
1607315530000|2020-12-07 04:32:10|3826.3|3820.3|3824.3|3818.3|3826.3|3820.3|3824.3|3818.3|17
1607315540000|2020-12-07 04:32:20|3823.3|3817.3|3823.3|3817.3|3824.2|3818.2|3823.3|3817.3|7
1607315550000|2020-12-07 04:32:30|3824.3|3818.3|3823.3|3817.3|3824.3|3818.3|3823.3|3817.3|4
1607315560000|2020-12-07 04:32:40|3823.8|3817.8|3823.3|3817.3|3823.8|3817.8|3823.3|3817.3|1
1607315570000|2020-12-07 04:32:50|3823.8|3817.8|3823.3|3817.3|3823.8|3817.8|3823.3|3817.3|3
1607315580000|2020-12-07 04:33:00|||||||||2
1607315590000|2020-12-07 04:33:10|3822.8|3816.8|3823.3|3817.3|3823.3|3817.3|3822.8|3816.8|1
1607315600000|2020-12-07 04:33:20|3823.2|3817.2|3822.3|3816.3|3823.2|3817.2|3822.3|3816.3|2
1607315610000|2020-12-07 04:33:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|0
1607315640000|2020-12-07 04:34:00|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|0
1607315660000|2020-12-07 04:34:20|3822.3|3816.3|3821.3|3815.3|3822.3|3816.3|3821.3|3815.3|4
1607315680000|2020-12-07 04:34:40|3821.2|3815.2|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|1
1607315700000|2020-12-07 04:35:00|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|1
1607315770000|2020-12-07 04:36:10|3822.2|3816.2|3822.3|3816.3|3822.3|3816.3|3822.2|3816.2|0
1607315780000|2020-12-07 04:36:20|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|2
1607315800000|2020-12-07 04:36:40|||||||||1
1607315830000|2020-12-07 04:37:10|3820.8|3814.8|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|2
1607315840000|2020-12-07 04:37:20|3821.7|3815.7|3821.3|3815.3|3821.7|3815.7|3821.3|3815.3|0
1607315880000|2020-12-07 04:38:00|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3
1607315890000|2020-12-07 04:38:10|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|0
1607315900000|2020-12-07 04:38:20|3820.8|3814.8|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|2
1607315910000|2020-12-07 04:38:30|3821.2|3815.2|3820.8|3814.8|3821.2|3815.2|3820.3|3814.3|4
1607315960000|2020-12-07 04:39:20|3820.7|3814.7|3820.3|3814.3|3820.7|3814.7|3820.3|3814.3|2
1607316020000|2020-12-07 04:40:20|||||||||2
1607316030000|2020-12-07 04:40:30|3820.2|3814.2|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|1
1607316040000|2020-12-07 04:40:40|3820.2|3814.2|3819.3|3813.3|3820.2|3814.2|3819.3|3813.3|1
1607316090000|2020-12-07 04:41:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1607316100000|2020-12-07 04:41:40|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|0
1607316170000|2020-12-07 04:42:50|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1607316190000|2020-12-07 04:43:10|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|18
1607316200000|2020-12-07 04:43:20|3821.8|3815.8|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|0
1607316210000|2020-12-07 04:43:30|||||||||1
1607316240000|2020-12-07 04:44:00|3821.2|3815.2|3820.3|3814.3|3821.2|3815.2|3820.3|3814.3|3
1607316250000|2020-12-07 04:44:10|3820.7|3814.7|3820.8|3814.8|3820.8|3814.8|3820.7|3814.7|0
1607316270000|2020-12-07 04:44:30|3820.7|3814.7|3819.8|3813.8|3820.7|3814.7|3819.8|3813.8|0
1607316310000|2020-12-07 04:45:10|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1607316330000|2020-12-07 04:45:30|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|2
1607316340000|2020-12-07 04:45:40|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1607316390000|2020-12-07 04:46:30|||||||||1
1607316480000|2020-12-07 04:48:00|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|4
1607316500000|2020-12-07 04:48:20|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|2
1607316530000|2020-12-07 04:48:50|||||||||1
1607316610000|2020-12-07 04:50:10|3819.7|3813.7|3819.3|3813.3|3819.7|3813.7|3819.3|3813.3|0
1607316670000|2020-12-07 04:51:10|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|2
1607316700000|2020-12-07 04:51:40|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|1
1607316750000|2020-12-07 04:52:30|||||||||2
1607316780000|2020-12-07 04:53:00|3819.2|3813.2|3818.2|3812.2|3819.2|3813.2|3818.2|3812.2|1
1607316790000|2020-12-07 04:53:10|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607316800000|2020-12-07 04:53:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1607316810000|2020-12-07 04:53:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607316820000|2020-12-07 04:53:40|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1607316860000|2020-12-07 04:54:20|3818.2|3812.2|3818.3|3812.3|3818.3|3812.3|3818.2|3812.2|0
1607316920000|2020-12-07 04:55:20|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3
1607316940000|2020-12-07 04:55:40|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|0
1607316950000|2020-12-07 04:55:50|3819.2|3813.2|3818.8|3812.8|3819.2|3813.2|3818.8|3812.8|0
1607317030000|2020-12-07 04:57:10|3819.2|3813.2|3818.3|3812.3|3819.2|3813.2|3818.3|3812.3|1
1607317040000|2020-12-07 04:57:20|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|0
1607317100000|2020-12-07 04:58:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1607317120000|2020-12-07 04:58:40|3817.7|3811.7|3818.2|3812.2|3818.2|3812.2|3817.7|3811.7|0
1607317140000|2020-12-07 04:59:00|3818.3|3812.3|3818.7|3812.7|3818.7|3812.7|3818.3|3812.3|2
1607317160000|2020-12-07 04:59:20|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1607317200000|2020-12-07 05:00:00|3818.2|3812.2|3819.2|3813.2|3819.7|3813.7|3818.2|3812.2|6
1607317220000|2020-12-07 05:00:20|3819.3|3813.3|3819.7|3813.7|3819.7|3813.7|3819.3|3813.3|1
1607317250000|2020-12-07 05:00:50|||||||||1
1607317290000|2020-12-07 05:01:30|3819.3|3813.3|3819.2|3813.2|3819.3|3813.3|3819.2|3813.2|0
1607317320000|2020-12-07 05:02:00|3820.2|3814.2|3819.7|3813.7|3820.2|3814.2|3819.2|3813.2|6
1607317330000|2020-12-07 05:02:10|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|12
1607317360000|2020-12-07 05:02:40|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1607317400000|2020-12-07 05:03:20|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|1
1607317410000|2020-12-07 05:03:30|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1607317420000|2020-12-07 05:03:40|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1607317510000|2020-12-07 05:05:10|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|0
1607317630000|2020-12-07 05:07:10|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|1
1607317640000|2020-12-07 05:07:20|3819.3|3813.3|3819.2|3813.2|3819.3|3813.3|3819.2|3813.2|0
1607317680000|2020-12-07 05:08:00|||||||||1
1607317700000|2020-12-07 05:08:20|||||||||1
1607317780000|2020-12-07 05:09:40|3820.2|3814.2|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|8
1607317810000|2020-12-07 05:10:10|3821.2|3815.2|3820.7|3814.7|3821.7|3815.7|3820.7|3814.7|1
1607317820000|2020-12-07 05:10:20|3820.8|3814.8|3821.2|3815.2|3821.2|3815.2|3820.8|3814.8|0
1607317830000|2020-12-07 05:10:30|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|0
1607317870000|2020-12-07 05:11:10|3820.3|3814.3|3820.2|3814.2|3820.3|3814.3|3820.2|3814.2|0
1607317880000|2020-12-07 05:11:20|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|0
1607317900000|2020-12-07 05:11:40|3820.2|3814.2|3819.2|3813.2|3820.2|3814.2|3819.2|3813.2|1
1607318000000|2020-12-07 05:13:20|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3
1607318010000|2020-12-07 05:13:30|||||||||1
1607318120000|2020-12-07 05:15:20|3818.8|3812.8|3819.2|3813.2|3819.2|3813.2|3818.7|3812.7|2
1607318140000|2020-12-07 05:15:40|||||||||1
1607318160000|2020-12-07 05:16:00|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|1
1607318210000|2020-12-07 05:16:50|3818.2|3812.2|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|3
1607318250000|2020-12-07 05:17:30|3818.3|3812.3|3817.7|3811.7|3818.3|3812.3|3817.7|3811.7|3
1607318260000|2020-12-07 05:17:40|3817.8|3811.8|3818.7|3812.7|3818.7|3812.7|3817.8|3811.8|2
1607318270000|2020-12-07 05:17:50|3818.8|3812.8|3819.2|3813.2|3819.2|3813.2|3818.8|3812.8|0
1607318280000|2020-12-07 05:18:00|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|1
1607318300000|2020-12-07 05:18:20|3818.2|3812.2|3817.9|3811.9|3818.2|3812.2|3817.9|3811.9|2
1607318310000|2020-12-07 05:18:30|3817.5|3811.5|3817.9|3811.9|3817.9|3811.9|3817.5|3811.5|1
1607318320000|2020-12-07 05:18:40|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|2
1607318360000|2020-12-07 05:19:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1607318370000|2020-12-07 05:19:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|1
1607318380000|2020-12-07 05:19:40|3817.9|3811.9|3818.9|3812.9|3818.9|3812.9|3817.9|3811.9|1
1607318400000|2020-12-07 05:20:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|0
1607318410000|2020-12-07 05:20:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1607318430000|2020-12-07 05:20:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|5
1607318470000|2020-12-07 05:21:10|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607318490000|2020-12-07 05:21:30|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1607318500000|2020-12-07 05:21:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607318640000|2020-12-07 05:24:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|0
1607318680000|2020-12-07 05:24:40|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1607318700000|2020-12-07 05:25:00|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|2
1607318720000|2020-12-07 05:25:20|3820.3|3814.3|3819.9|3813.9|3820.3|3814.3|3819.9|3813.9|1
1607318740000|2020-12-07 05:25:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|1
1607318760000|2020-12-07 05:26:00|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|1
1607318830000|2020-12-07 05:27:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1607318840000|2020-12-07 05:27:20|||||||||1
1607318930000|2020-12-07 05:28:50|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|0
1607318950000|2020-12-07 05:29:10|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1607318980000|2020-12-07 05:29:40|3820.8|3814.8|3820.4|3814.4|3820.8|3814.8|3820.4|3814.4|0
1607318990000|2020-12-07 05:29:50|3820.8|3814.8|3820.4|3814.4|3820.8|3814.8|3820.4|3814.4|0
1607319000000|2020-12-07 05:30:00|3821.3|3815.3|3823.3|3817.3|3823.8|3817.8|3820.8|3814.8|8
1607319010000|2020-12-07 05:30:10|3823.8|3817.8|3821.8|3815.8|3823.8|3817.8|3821.8|3815.8|7
1607319020000|2020-12-07 05:30:20|3821.9|3815.9|3821.8|3815.8|3822.8|3816.8|3821.8|3815.8|5
1607319040000|2020-12-07 05:30:40|3821.4|3815.4|3820.8|3814.8|3821.4|3815.4|3820.8|3814.8|0
1607319050000|2020-12-07 05:30:50|3820.9|3814.9|3822.3|3816.3|3822.3|3816.3|3820.9|3814.9|2
1607319060000|2020-12-07 05:31:00|3822.8|3816.8|3822.3|3816.3|3822.8|3816.8|3822.3|3816.3|0
1607319070000|2020-12-07 05:31:10|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|3
1607319110000|2020-12-07 05:31:50|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|3822.3|3816.3|0
1607319130000|2020-12-07 05:32:10|3822.4|3816.4|3822.8|3816.8|3822.8|3816.8|3822.4|3816.4|0
1607319140000|2020-12-07 05:32:20|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|7
1607319150000|2020-12-07 05:32:30|3823.9|3817.9|3823.8|3817.8|3823.9|3817.9|3823.8|3817.8|2
1607319170000|2020-12-07 05:32:50|3823.9|3817.9|3823.8|3817.8|3823.9|3817.9|3823.8|3817.8|3
1607319180000|2020-12-07 05:33:00|3823.9|3817.9|3824.8|3818.8|3825.3|3819.3|3823.9|3817.9|2
1607319190000|2020-12-07 05:33:10|3824.4|3818.4|3824.3|3818.3|3824.4|3818.4|3824.3|3818.3|0
1607319200000|2020-12-07 05:33:20|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|0
1607319220000|2020-12-07 05:33:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|5
1607319240000|2020-12-07 05:34:00|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|0
1607319250000|2020-12-07 05:34:10|3823.8|3817.8|3824.8|3818.8|3824.8|3818.8|3823.8|3817.8|1
1607319260000|2020-12-07 05:34:20|3824.4|3818.4|3823.8|3817.8|3824.4|3818.4|3823.8|3817.8|1
1607319270000|2020-12-07 05:34:30|3823.9|3817.9|3824.8|3818.8|3824.8|3818.8|3823.9|3817.9|2
1607319290000|2020-12-07 05:34:50|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1607319300000|2020-12-07 05:35:00|3824.9|3818.9|3825.3|3819.3|3825.3|3819.3|3824.9|3818.9|0
1607319310000|2020-12-07 05:35:10|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607319320000|2020-12-07 05:35:20|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|7
1607319330000|2020-12-07 05:35:30|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|0
1607319350000|2020-12-07 05:35:50|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|0
1607319360000|2020-12-07 05:36:00|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|2
1607319370000|2020-12-07 05:36:10|3823.9|3817.9|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|1
1607319380000|2020-12-07 05:36:20|3823.9|3817.9|3823.8|3817.8|3823.9|3817.9|3823.8|3817.8|1
1607319390000|2020-12-07 05:36:30|3823.9|3817.9|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|0
1607319400000|2020-12-07 05:36:40|3823.9|3817.9|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|1
1607319420000|2020-12-07 05:37:00|3824.8|3818.8|3826.8|3820.8|3826.8|3820.8|3824.8|3818.8|11
1607319440000|2020-12-07 05:37:20|3827.8|3821.8|3827.3|3821.3|3827.8|3821.8|3826.8|3820.8|10
1607319460000|2020-12-07 05:37:40|3826.9|3820.9|3826.8|3820.8|3826.9|3820.9|3826.8|3820.8|5
1607319470000|2020-12-07 05:37:50|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|1
1607319480000|2020-12-07 05:38:00|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|0
1607319490000|2020-12-07 05:38:10|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607319500000|2020-12-07 05:38:20|3825.4|3819.4|3825.8|3819.8|3825.8|3819.8|3825.4|3819.4|0
1607319510000|2020-12-07 05:38:30|3826.8|3820.8|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|2
1607319520000|2020-12-07 05:38:40|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|2
1607319530000|2020-12-07 05:38:50|3825.9|3819.9|3825.8|3819.8|3825.9|3819.9|3825.8|3819.8|0
1607319540000|2020-12-07 05:39:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|2
1607319550000|2020-12-07 05:39:10|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|2
1607319560000|2020-12-07 05:39:20|3824.4|3818.4|3824.8|3818.8|3824.9|3818.9|3824.3|3818.3|3
1607319570000|2020-12-07 05:39:30|3824.9|3818.9|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|2
1607319580000|2020-12-07 05:39:40|3825.8|3819.8|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607319590000|2020-12-07 05:39:50|3825.9|3819.9|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607319600000|2020-12-07 05:40:00|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3825.8|3819.8|4
1607319610000|2020-12-07 05:40:10|3826.4|3820.4|3826.8|3820.8|3826.8|3820.8|3826.4|3820.4|0
1607319620000|2020-12-07 05:40:20|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|0
1607319640000|2020-12-07 05:40:40|||||||||1
1607319650000|2020-12-07 05:40:50|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|2
1607319660000|2020-12-07 05:41:00|3825.9|3819.9|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607319680000|2020-12-07 05:41:20|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|0
1607319690000|2020-12-07 05:41:30|3826.4|3820.4|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|8
1607319710000|2020-12-07 05:41:50|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607319720000|2020-12-07 05:42:00|3826.4|3820.4|3826.3|3820.3|3826.4|3820.4|3826.3|3820.3|1
1607319760000|2020-12-07 05:42:40|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|1
1607319770000|2020-12-07 05:42:50|3826.4|3820.4|3826.8|3820.8|3826.8|3820.8|3826.4|3820.4|0
1607319790000|2020-12-07 05:43:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607319800000|2020-12-07 05:43:20|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|4
1607319810000|2020-12-07 05:43:30|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|0
1607319840000|2020-12-07 05:44:00|3824.9|3818.9|3824.8|3818.8|3824.9|3818.9|3824.8|3818.8|0
1607319850000|2020-12-07 05:44:10|3824.9|3818.9|3825.3|3819.3|3825.3|3819.3|3824.9|3818.9|0
1607319860000|2020-12-07 05:44:20|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607319870000|2020-12-07 05:44:30|||||||||1
1607319900000|2020-12-07 05:45:00|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1607319910000|2020-12-07 05:45:10|3823.9|3817.9|3823.8|3817.8|3823.9|3817.9|3823.8|3817.8|0
1607319920000|2020-12-07 05:45:20|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|2
1607319930000|2020-12-07 05:45:30|3824.4|3818.4|3824.8|3818.8|3824.8|3818.8|3824.4|3818.4|0
1607319970000|2020-12-07 05:46:10|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1607319980000|2020-12-07 05:46:20|3824.4|3818.4|3825.8|3819.8|3825.8|3819.8|3824.4|3818.4|2
1607320000000|2020-12-07 05:46:40|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|1
1607320020000|2020-12-07 05:47:00|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320030000|2020-12-07 05:47:10|3825.4|3819.4|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|0
1607320050000|2020-12-07 05:47:30|3825.4|3819.4|3825.3|3819.3|3825.4|3819.4|3825.3|3819.3|0
1607320070000|2020-12-07 05:47:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320120000|2020-12-07 05:48:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|1
1607320140000|2020-12-07 05:49:00|3827.3|3821.3|3826.3|3820.3|3827.3|3821.3|3826.3|3820.3|1
1607320170000|2020-12-07 05:49:30|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607320200000|2020-12-07 05:50:00|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|2
1607320220000|2020-12-07 05:50:20|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|4
1607320250000|2020-12-07 05:50:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320270000|2020-12-07 05:51:10|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|0
1607320280000|2020-12-07 05:51:20|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320290000|2020-12-07 05:51:30|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|3
1607320300000|2020-12-07 05:51:40|3826.3|3820.3|3824.8|3818.8|3826.3|3820.3|3824.8|3818.8|0
1607320310000|2020-12-07 05:51:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607320320000|2020-12-07 05:52:00|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607320340000|2020-12-07 05:52:20|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|1
1607320350000|2020-12-07 05:52:30|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320360000|2020-12-07 05:52:40|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607320390000|2020-12-07 05:53:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320410000|2020-12-07 05:53:30|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|2
1607320430000|2020-12-07 05:53:50|3823.8|3817.8|3823.8|3817.8|3824.3|3818.3|3823.8|3817.8|0
1607320440000|2020-12-07 05:54:00|3822.8|3816.8|3823.8|3817.8|3823.8|3817.8|3822.8|3816.8|2
1607320470000|2020-12-07 05:54:30|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607320490000|2020-12-07 05:54:50|3824.8|3818.8|3824.3|3818.3|3824.8|3818.8|3824.3|3818.3|1
1607320500000|2020-12-07 05:55:00|3823.8|3817.8|3824.3|3818.3|3824.3|3818.3|3823.8|3817.8|0
1607320520000|2020-12-07 05:55:20|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1607320550000|2020-12-07 05:55:50|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|1
1607320560000|2020-12-07 05:56:00|||||||||4
1607320610000|2020-12-07 05:56:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1607320730000|2020-12-07 05:58:50|||||||||2
1607320750000|2020-12-07 05:59:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320790000|2020-12-07 05:59:50|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|0
1607320800000|2020-12-07 06:00:00|3827.3|3821.3|3826.8|3820.8|3827.8|3821.8|3825.8|3819.8|19
1607320820000|2020-12-07 06:00:20|||||||||1
1607320830000|2020-12-07 06:00:30|3826.3|3820.3|3825.8|3819.8|3826.3|3820.3|3825.8|3819.8|0
1607320850000|2020-12-07 06:00:50|||||||||2
1607320860000|2020-12-07 06:01:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|2
1607320880000|2020-12-07 06:01:20|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607320920000|2020-12-07 06:02:00|3826.7|3820.7|3825.3|3819.3|3826.7|3820.7|3825.3|3819.3|5
1607320930000|2020-12-07 06:02:10|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|1
1607320970000|2020-12-07 06:02:50|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1607320990000|2020-12-07 06:03:10|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|1
1607321000000|2020-12-07 06:03:20|3823.2|3817.2|3821.8|3815.8|3823.2|3817.2|3820.8|3814.8|5
1607321020000|2020-12-07 06:03:40|3821.3|3815.3|3820.8|3814.8|3821.8|3815.8|3820.8|3814.8|2
1607321040000|2020-12-07 06:04:00|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|3
1607321050000|2020-12-07 06:04:10|||||||||1
1607321060000|2020-12-07 06:04:20|||||||||1
1607321090000|2020-12-07 06:04:50|3820.3|3814.3|3820.8|3814.8|3820.8|3814.8|3820.3|3814.3|1
1607321100000|2020-12-07 06:05:00|3821.7|3815.7|3821.8|3815.8|3821.8|3815.8|3821.7|3815.7|12
1607321130000|2020-12-07 06:05:30|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|4
1607321140000|2020-12-07 06:05:40|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|4
1607321150000|2020-12-07 06:05:50|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|12
1607321190000|2020-12-07 06:06:30|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|2
1607321200000|2020-12-07 06:06:40|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|0
1607321210000|2020-12-07 06:06:50|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|0
1607321230000|2020-12-07 06:07:10|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|3823.3|3817.3|0
1607321250000|2020-12-07 06:07:30|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1607321260000|2020-12-07 06:07:40|3823.3|3817.3|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|3
1607321280000|2020-12-07 06:08:00|3822.9|3816.9|3822.8|3816.8|3823.8|3817.8|3822.8|3816.8|2
1607321300000|2020-12-07 06:08:20|3823.3|3817.3|3822.3|3816.3|3823.3|3817.3|3821.8|3815.8|12
1607321310000|2020-12-07 06:08:30|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|1
1607321350000|2020-12-07 06:09:10|||||||||1
1607321360000|2020-12-07 06:09:20|3823.3|3817.3|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|2
1607321390000|2020-12-07 06:09:50|||||||||1
1607321400000|2020-12-07 06:10:00|3822.3|3816.3|3823.3|3817.3|3823.3|3817.3|3822.3|3816.3|1
1607321410000|2020-12-07 06:10:10|3823.8|3817.8|3823.3|3817.3|3823.8|3817.8|3823.3|3817.3|0
1607321420000|2020-12-07 06:10:20|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1607321440000|2020-12-07 06:10:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607321450000|2020-12-07 06:10:50|3824.8|3818.8|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1607321480000|2020-12-07 06:11:20|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|2
1607321490000|2020-12-07 06:11:30|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|2
1607321510000|2020-12-07 06:11:50|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607321530000|2020-12-07 06:12:10|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607321540000|2020-12-07 06:12:20|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|4
1607321550000|2020-12-07 06:12:30|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607321560000|2020-12-07 06:12:40|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607321580000|2020-12-07 06:13:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607321590000|2020-12-07 06:13:10|3824.8|3818.8|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|5
1607321620000|2020-12-07 06:13:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607321630000|2020-12-07 06:13:50|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607321640000|2020-12-07 06:14:00|3825.3|3819.3|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|0
1607321650000|2020-12-07 06:14:10|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607321660000|2020-12-07 06:14:20|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|5
1607321670000|2020-12-07 06:14:30|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607321690000|2020-12-07 06:14:50|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607321700000|2020-12-07 06:15:00|3825.3|3819.3|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|1
1607321710000|2020-12-07 06:15:10|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|2
1607321720000|2020-12-07 06:15:20|3825.8|3819.8|3826.8|3820.8|3826.8|3820.8|3825.8|3819.8|1
1607321730000|2020-12-07 06:15:30|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|2
1607321740000|2020-12-07 06:15:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607321750000|2020-12-07 06:15:50|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|2
1607321760000|2020-12-07 06:16:00|3827.8|3821.8|3826.8|3820.8|3827.8|3821.8|3826.8|3820.8|5
1607321770000|2020-12-07 06:16:10|3826.3|3820.3|3826.8|3820.8|3827.3|3821.3|3826.3|3820.3|1
1607321790000|2020-12-07 06:16:30|3827.3|3821.3|3828.3|3822.3|3828.3|3822.3|3827.3|3821.3|10
1607321800000|2020-12-07 06:16:40|3828.8|3822.8|3827.8|3821.8|3828.8|3822.8|3827.8|3821.8|10
1607321810000|2020-12-07 06:16:50|3828.3|3822.3|3827.8|3821.8|3828.3|3822.3|3827.8|3821.8|0
1607321820000|2020-12-07 06:17:00|3828.3|3822.3|3827.3|3821.3|3828.8|3822.8|3827.3|3821.3|3
1607321830000|2020-12-07 06:17:10|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|0
1607321850000|2020-12-07 06:17:30|3826.8|3820.8|3827.3|3821.3|3827.3|3821.3|3826.8|3820.8|5
1607321860000|2020-12-07 06:17:40|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.3|3821.3|2
1607321870000|2020-12-07 06:17:50|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|0
1607321880000|2020-12-07 06:18:00|3827.8|3821.8|3828.8|3822.8|3828.8|3822.8|3827.8|3821.8|0
1607321890000|2020-12-07 06:18:10|3828.7|3822.7|3827.8|3821.8|3828.7|3822.7|3827.8|3821.8|1
1607321900000|2020-12-07 06:18:20|||||||||1
1607321910000|2020-12-07 06:18:30|3828.3|3822.3|3827.8|3821.8|3828.8|3822.8|3827.8|3821.8|14
1607321920000|2020-12-07 06:18:40|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|1
1607321930000|2020-12-07 06:18:50|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|0
1607321940000|2020-12-07 06:19:00|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|1
1607321950000|2020-12-07 06:19:10|3827.8|3821.8|3828.8|3822.8|3829.3|3823.3|3827.3|3821.3|16
1607321960000|2020-12-07 06:19:20|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|3829.3|3823.3|2
1607321970000|2020-12-07 06:19:30|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|0
1607322000000|2020-12-07 06:20:00|3829.3|3823.3|3828.8|3822.8|3829.3|3823.3|3828.3|3822.3|3
1607322010000|2020-12-07 06:20:10|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|0
1607322060000|2020-12-07 06:21:00|3827.8|3821.8|3827.8|3821.8|3828.3|3822.3|3827.8|3821.8|1
1607322080000|2020-12-07 06:21:20|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|2
1607322100000|2020-12-07 06:21:40|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607322110000|2020-12-07 06:21:50|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|1
1607322120000|2020-12-07 06:22:00|||||||||2
1607322140000|2020-12-07 06:22:20|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|0
1607322150000|2020-12-07 06:22:30|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|0
1607322160000|2020-12-07 06:22:40|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|3827.8|3821.8|0
1607322180000|2020-12-07 06:23:00|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|2
1607322200000|2020-12-07 06:23:20|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607322210000|2020-12-07 06:23:30|3826.7|3820.7|3825.8|3819.8|3826.7|3820.7|3825.8|3819.8|5
1607322230000|2020-12-07 06:23:50|3825.3|3819.3|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|0
1607322240000|2020-12-07 06:24:00|3825.3|3819.3|3824.8|3818.8|3825.8|3819.8|3824.8|3818.8|3
1607322270000|2020-12-07 06:24:30|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|1
1607322290000|2020-12-07 06:24:50|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3824.8|3818.8|3
1607322310000|2020-12-07 06:25:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607322340000|2020-12-07 06:25:40|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|2
1607322360000|2020-12-07 06:26:00|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|1
1607322380000|2020-12-07 06:26:20|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|0
1607322400000|2020-12-07 06:26:40|3825.8|3819.8|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|1
1607322430000|2020-12-07 06:27:10|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|1
1607322470000|2020-12-07 06:27:50|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607322480000|2020-12-07 06:28:00|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|3
1607322490000|2020-12-07 06:28:10|3825.8|3819.8|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607322500000|2020-12-07 06:28:20|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|4
1607322540000|2020-12-07 06:29:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|1
1607322550000|2020-12-07 06:29:10|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607322560000|2020-12-07 06:29:20|3826.3|3820.3|3825.8|3819.8|3826.3|3820.3|3825.8|3819.8|1
1607322580000|2020-12-07 06:29:40|||||||||2
1607322600000|2020-12-07 06:30:00|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3826.3|3820.3|1
1607322610000|2020-12-07 06:30:10|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|2
1607322640000|2020-12-07 06:30:40|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607322650000|2020-12-07 06:30:50|3825.3|3819.3|3824.8|3818.8|3825.3|3819.3|3824.8|3818.8|0
1607322660000|2020-12-07 06:31:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607322670000|2020-12-07 06:31:10|3825.8|3819.8|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|2
1607322690000|2020-12-07 06:31:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607322700000|2020-12-07 06:31:40|3824.3|3818.3|3824.8|3818.8|3824.8|3818.8|3824.3|3818.3|0
1607322750000|2020-12-07 06:32:30|3825.8|3819.8|3824.8|3818.8|3825.8|3819.8|3824.8|3818.8|19
1607322760000|2020-12-07 06:32:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607322770000|2020-12-07 06:32:50|3824.8|3818.8|3824.3|3818.3|3824.8|3818.8|3824.3|3818.3|0
1607322780000|2020-12-07 06:33:00|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607322790000|2020-12-07 06:33:10|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|2
1607322800000|2020-12-07 06:33:20|3824.8|3818.8|3825.3|3819.3|3825.8|3819.8|3824.8|3818.8|6
1607322810000|2020-12-07 06:33:30|3824.3|3818.3|3827.8|3821.8|3827.8|3821.8|3824.3|3818.3|3
1607322820000|2020-12-07 06:33:40|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3825.8|3819.8|4
1607322830000|2020-12-07 06:33:50|3825.8|3819.8|3825.8|3819.8|3826.3|3820.3|3825.8|3819.8|1
1607322840000|2020-12-07 06:34:00|3826.3|3820.3|3826.8|3820.8|3826.8|3820.8|3825.8|3819.8|4
1607322850000|2020-12-07 06:34:10|||||||||4
1607322860000|2020-12-07 06:34:20|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|5
1607322870000|2020-12-07 06:34:30|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|2
1607322880000|2020-12-07 06:34:40|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|3824.3|3818.3|0
1607322890000|2020-12-07 06:34:50|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|0
1607322900000|2020-12-07 06:35:00|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607322910000|2020-12-07 06:35:10|3824.7|3818.7|3824.3|3818.3|3824.7|3818.7|3824.3|3818.3|2
1607322990000|2020-12-07 06:36:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607323000000|2020-12-07 06:36:40|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3
1607323010000|2020-12-07 06:36:50|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607323060000|2020-12-07 06:37:40|3825.7|3819.7|3825.3|3819.3|3825.7|3819.7|3825.3|3819.3|0
1607323070000|2020-12-07 06:37:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607323080000|2020-12-07 06:38:00|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|2
1607323090000|2020-12-07 06:38:10|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|3826.8|3820.8|0
1607323120000|2020-12-07 06:38:40|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|3827.3|3821.3|1
1607323130000|2020-12-07 06:38:50|3828.7|3822.7|3829.3|3823.3|3829.3|3823.3|3828.7|3822.7|24
1607323150000|2020-12-07 06:39:10|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|3828.8|3822.8|2
1607323170000|2020-12-07 06:39:30|||||||||1
1607323180000|2020-12-07 06:39:40|3828.7|3822.7|3827.8|3821.8|3828.7|3822.7|3827.8|3821.8|3
1607323190000|2020-12-07 06:39:50|3827.7|3821.7|3826.8|3820.8|3827.8|3821.8|3826.3|3820.3|1
1607323200000|2020-12-07 06:40:00|3827.8|3821.8|3826.8|3820.8|3827.8|3821.8|3826.8|3820.8|16
1607323210000|2020-12-07 06:40:10|3827.2|3821.2|3826.8|3820.8|3827.8|3821.8|3826.8|3820.8|0
1607323220000|2020-12-07 06:40:20|3826.3|3820.3|3826.7|3820.7|3826.7|3820.7|3826.3|3820.3|2
1607323230000|2020-12-07 06:40:30|3826.8|3820.8|3825.8|3819.8|3826.8|3820.8|3825.8|3819.8|2
1607323240000|2020-12-07 06:40:40|3826.2|3820.2|3826.3|3820.3|3826.7|3820.7|3825.8|3819.8|6
1607323250000|2020-12-07 06:40:50|3826.8|3820.8|3826.3|3820.3|3826.8|3820.8|3826.3|3820.3|2
1607323260000|2020-12-07 06:41:00|3826.2|3820.2|3826.8|3820.8|3826.8|3820.8|3825.8|3819.8|0
1607323270000|2020-12-07 06:41:10|||||||||1
1607323290000|2020-12-07 06:41:30|3826.7|3820.7|3826.3|3820.3|3826.7|3820.7|3826.3|3820.3|0
1607323300000|2020-12-07 06:41:40|3826.2|3820.2|3825.3|3819.3|3826.2|3820.2|3825.3|3819.3|0
1607323310000|2020-12-07 06:41:50|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|3825.8|3819.8|0
1607323320000|2020-12-07 06:42:00|3826.3|3820.3|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607323340000|2020-12-07 06:42:20|3826.2|3820.2|3825.3|3819.3|3826.2|3820.2|3825.3|3819.3|5
1607323360000|2020-12-07 06:42:40|3825.7|3819.7|3825.8|3819.8|3825.8|3819.8|3825.7|3819.7|0
1607323370000|2020-12-07 06:42:50|3825.3|3819.3|3825.8|3819.8|3825.8|3819.8|3825.3|3819.3|1
1607323380000|2020-12-07 06:43:00|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|3825.3|3819.3|0
1607323390000|2020-12-07 06:43:10|3825.2|3819.2|3824.8|3818.8|3825.2|3819.2|3824.8|3818.8|0
1607323400000|2020-12-07 06:43:20|3825.2|3819.2|3825.3|3819.3|3825.3|3819.3|3824.8|3818.8|4
1607323410000|2020-12-07 06:43:30|3825.8|3819.8|3826.3|3820.3|3826.3|3820.3|3825.8|3819.8|0
1607323420000|2020-12-07 06:43:40|3826.2|3820.2|3825.8|3819.8|3826.2|3820.2|3825.8|3819.8|0
1607323450000|2020-12-07 06:44:10|||||||||1
1607323460000|2020-12-07 06:44:20|3825.3|3819.3|3825.3|3819.3|3825.8|3819.8|3825.3|3819.3|0
1607323470000|2020-12-07 06:44:30|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607323480000|2020-12-07 06:44:40|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1607323490000|2020-12-07 06:44:50|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607323500000|2020-12-07 06:45:00|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1607323510000|2020-12-07 06:45:10|3823.8|3817.8|3823.8|3817.8|3823.8|3817.8|3823.7|3817.7|1
1607323520000|2020-12-07 06:45:20|3823.9|3817.9|3824.3|3818.3|3824.8|3818.8|3823.9|3817.9|11
1607323530000|2020-12-07 06:45:30|3824.2|3818.2|3823.8|3817.8|3824.2|3818.2|3823.8|3817.8|0
1607323540000|2020-12-07 06:45:40|3823.7|3817.7|3823.8|3817.8|3823.8|3817.8|3823.7|3817.7|0
1607323570000|2020-12-07 06:46:10|3823.7|3817.7|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|0
1607323610000|2020-12-07 06:46:50|3824.2|3818.2|3824.3|3818.3|3824.8|3818.8|3824.2|3818.2|6
1607323620000|2020-12-07 06:47:00|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|3824.8|3818.8|0
1607323640000|2020-12-07 06:47:20|3824.7|3818.7|3823.8|3817.8|3824.7|3818.7|3823.8|3817.8|1
1607323670000|2020-12-07 06:47:50|3823.3|3817.3|3823.8|3817.8|3823.8|3817.8|3823.3|3817.3|0
1607323680000|2020-12-07 06:48:00|3823.7|3817.7|3822.8|3816.8|3823.7|3817.7|3822.3|3816.3|3
1607323690000|2020-12-07 06:48:10|3822.3|3816.3|3822.8|3816.8|3822.8|3816.8|3822.3|3816.3|0
1607323700000|2020-12-07 06:48:20|3821.8|3815.8|3822.3|3816.3|3822.3|3816.3|3821.8|3815.8|3
1607323710000|2020-12-07 06:48:30|3822.8|3816.8|3822.3|3816.3|3822.8|3816.8|3822.3|3816.3|0
1607323720000|2020-12-07 06:48:40|3822.2|3816.2|3821.8|3815.8|3822.3|3816.3|3821.8|3815.8|2
1607323730000|2020-12-07 06:48:50|3822.2|3816.2|3822.3|3816.3|3822.3|3816.3|3822.2|3816.2|0
1607323740000|2020-12-07 06:49:00|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|0
1607323750000|2020-12-07 06:49:10|3823.2|3817.2|3823.3|3817.3|3823.8|3817.8|3823.2|3817.2|3
1607323760000|2020-12-07 06:49:20|3822.8|3816.8|3822.8|3816.8|3823.3|3817.3|3822.8|3816.8|1
1607323770000|2020-12-07 06:49:30|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3821.8|3815.8|3
1607323780000|2020-12-07 06:49:40|3821.3|3815.3|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|0
1607323790000|2020-12-07 06:49:50|3821.7|3815.7|3821.8|3815.8|3821.8|3815.8|3821.3|3815.3|0
1607323800000|2020-12-07 06:50:00|3822.3|3816.3|3822.3|3816.3|3822.8|3816.8|3821.8|3815.8|7
1607323810000|2020-12-07 06:50:10|3822.2|3816.2|3821.8|3815.8|3822.2|3816.2|3821.3|3815.3|0
1607323820000|2020-12-07 06:50:20|3821.7|3815.7|3821.3|3815.3|3821.7|3815.7|3821.3|3815.3|0
1607323830000|2020-12-07 06:50:30|3821.8|3815.8|3821.3|3815.3|3821.8|3815.8|3821.3|3815.3|0
1607323840000|2020-12-07 06:50:40|3821.7|3815.7|3820.3|3814.3|3821.7|3815.7|3820.3|3814.3|3
1607323850000|2020-12-07 06:50:50|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|0
1607323860000|2020-12-07 06:51:00|||||||||1
1607323880000|2020-12-07 06:51:20|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|2
1607323890000|2020-12-07 06:51:30|3819.8|3813.8|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|2
1607323900000|2020-12-07 06:51:40|3820.8|3814.8|3819.8|3813.8|3820.8|3814.8|3819.8|3813.8|2
1607323910000|2020-12-07 06:51:50|3819.4|3813.4|3818.9|3812.9|3819.8|3813.8|3818.9|3812.9|2
1607323920000|2020-12-07 06:52:00|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|8
1607323940000|2020-12-07 06:52:20|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3816.9|3810.9|3
1607323960000|2020-12-07 06:52:40|||||||||1
1607323970000|2020-12-07 06:52:50|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|1
1607323980000|2020-12-07 06:53:00|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|0
1607323990000|2020-12-07 06:53:10|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817|3811|12
1607324000000|2020-12-07 06:53:20|3817.4|3811.4|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|1
1607324010000|2020-12-07 06:53:30|||||||||4
1607324020000|2020-12-07 06:53:40|3817|3811|3817.4|3811.4|3817.9|3811.9|3816.9|3810.9|2
1607324040000|2020-12-07 06:54:00|3817|3811|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|2
1607324050000|2020-12-07 06:54:10|3816.5|3810.5|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|7
1607324060000|2020-12-07 06:54:20|3816.9|3810.9|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|1
1607324070000|2020-12-07 06:54:30|3816|3810|3816|3810|3816|3810|3816|3810|2
1607324080000|2020-12-07 06:54:40|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815|3809|4
1607324090000|2020-12-07 06:54:50|3815|3809|3816|3810|3816|3810|3815|3809|4
1607324100000|2020-12-07 06:55:00|3815.5|3809.5|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|6
1607324110000|2020-12-07 06:55:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.5|3810.5|1
1607324120000|2020-12-07 06:55:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|6
1607324130000|2020-12-07 06:55:30|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|0
1607324140000|2020-12-07 06:55:40|3816.5|3810.5|3816.9|3810.9|3816.9|3810.9|3816.5|3810.5|6
1607324160000|2020-12-07 06:56:00|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1607324170000|2020-12-07 06:56:10|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816|3810|2
1607324180000|2020-12-07 06:56:20|3816.4|3810.4|3815.5|3809.5|3816.9|3810.9|3815.5|3809.5|6
1607324190000|2020-12-07 06:56:30|3816|3810|3816|3810|3816|3810|3816|3810|0
1607324200000|2020-12-07 06:56:40|3816.4|3810.4|3816|3810|3816.5|3810.5|3816|3810|1
1607324220000|2020-12-07 06:57:00|||||||||1
1607324230000|2020-12-07 06:57:10|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|0
1607324240000|2020-12-07 06:57:20|3816|3810|3816|3810|3816|3810|3816|3810|0
1607324250000|2020-12-07 06:57:30|3815.5|3809.5|3816.5|3810.5|3816.9|3810.9|3815.5|3809.5|6
1607324260000|2020-12-07 06:57:40|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607324280000|2020-12-07 06:58:00|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|2
1607324290000|2020-12-07 06:58:10|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|1
1607324300000|2020-12-07 06:58:20|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|0
1607324310000|2020-12-07 06:58:30|3816|3810|3816.5|3810.5|3816.5|3810.5|3816|3810|1
1607324360000|2020-12-07 06:59:20|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816|3810|2
1607324380000|2020-12-07 06:59:40|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|0
1607324390000|2020-12-07 06:59:50|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|2
1607324400000|2020-12-07 07:00:00|3815.5|3809.5|3816|3810|3816|3810|3815|3809|15
1607324420000|2020-12-07 07:00:20|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|0
1607324440000|2020-12-07 07:00:40|3816.9|3810.9|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|2
1607324450000|2020-12-07 07:00:50|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816|3810|1
1607324460000|2020-12-07 07:01:00|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1607324470000|2020-12-07 07:01:10|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|3816.5|3810.5|1
1607324480000|2020-12-07 07:01:20|3816.4|3810.4|3816|3810|3816.5|3810.5|3816|3810|3
1607324500000|2020-12-07 07:01:40|||||||||1
1607324520000|2020-12-07 07:02:00|3815.5|3809.5|3816|3810|3816|3810|3815.5|3809.5|10
1607324560000|2020-12-07 07:02:40|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|1
1607324570000|2020-12-07 07:02:50|3816|3810|3816|3810|3816|3810|3816|3810|0
1607324580000|2020-12-07 07:03:00|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|2
1607324600000|2020-12-07 07:03:20|||||||||8
1607324620000|2020-12-07 07:03:40|3815.5|3809.5|3816|3810|3816|3810|3815.5|3809.5|0
1607324640000|2020-12-07 07:04:00|3816.5|3810.5|3816|3810|3816.5|3810.5|3816|3810|0
1607324660000|2020-12-07 07:04:20|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|4
1607324670000|2020-12-07 07:04:30|3815|3809|3815.5|3809.5|3816|3810|3815|3809|1
1607324680000|2020-12-07 07:04:40|3815|3809|3815|3809|3815|3809|3815|3809|0
1607324690000|2020-12-07 07:04:50|||||||||1
1607324700000|2020-12-07 07:05:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|14
1607324720000|2020-12-07 07:05:20|3816|3810|3816|3810|3816|3810|3816|3810|1
1607324730000|2020-12-07 07:05:30|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816.4|3810.4|0
1607324750000|2020-12-07 07:05:50|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816|3810|2
1607324760000|2020-12-07 07:06:00|3816.4|3810.4|3816.5|3810.5|3816.5|3810.5|3816|3810|0
1607324770000|2020-12-07 07:06:10|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|0
1607324780000|2020-12-07 07:06:20|3815|3809|3815|3809|3815|3809|3815|3809|3
1607324790000|2020-12-07 07:06:30|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|0
1607324800000|2020-12-07 07:06:40|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|0
1607324820000|2020-12-07 07:07:00|3814.1|3808.1|3815|3809|3815|3809|3814.1|3808.1|1
1607324830000|2020-12-07 07:07:10|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|0
1607324840000|2020-12-07 07:07:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814|3808|0
1607324850000|2020-12-07 07:07:30|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|0
1607324860000|2020-12-07 07:07:40|3814.1|3808.1|3814|3808|3814.1|3808.1|3814|3808|6
1607324870000|2020-12-07 07:07:50|3815|3809|3815|3809|3815|3809|3815|3809|7
1607324880000|2020-12-07 07:08:00|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|2
1607324890000|2020-12-07 07:08:10|3814.5|3808.5|3814.5|3808.5|3815|3809|3814|3808|2
1607324900000|2020-12-07 07:08:20|3815|3809|3815|3809|3815|3809|3815|3809|0
1607324910000|2020-12-07 07:08:30|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3
1607324920000|2020-12-07 07:08:40|3815|3809|3815|3809|3815|3809|3815|3809|0
1607324930000|2020-12-07 07:08:50|||||||||1
1607324960000|2020-12-07 07:09:20|3816|3810|3816|3810|3816|3810|3816|3810|7
1607324970000|2020-12-07 07:09:30|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|9
1607324980000|2020-12-07 07:09:40|3814.1|3808.1|3814.5|3808.5|3814.5|3808.5|3814|3808|1
1607324990000|2020-12-07 07:09:50|3814|3808|3814|3808|3814|3808|3814|3808|0
1607325000000|2020-12-07 07:10:00|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|4
1607325010000|2020-12-07 07:10:10|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|0
1607325020000|2020-12-07 07:10:20|3814|3808|3814|3808|3814|3808|3814|3808|2
1607325060000|2020-12-07 07:11:00|3815|3809|3814|3808|3815|3809|3814|3808|4
1607325070000|2020-12-07 07:11:10|3814.1|3808.1|3815|3809|3815|3809|3814.1|3808.1|0
1607325080000|2020-12-07 07:11:20|3814.5|3808.5|3814|3808|3815|3809|3814|3808|1
1607325090000|2020-12-07 07:11:30|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|1
1607325110000|2020-12-07 07:11:50|||||||||1
1607325120000|2020-12-07 07:12:00|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|0
1607325130000|2020-12-07 07:12:10|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|1
1607325140000|2020-12-07 07:12:20|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|3
1607325150000|2020-12-07 07:12:30|3816|3810|3815.5|3809.5|3816|3810|3815.5|3809.5|0
1607325160000|2020-12-07 07:12:40|3816|3810|3816|3810|3816|3810|3815.5|3809.5|0
1607325170000|2020-12-07 07:12:50|3815.5|3809.5|3815.5|3809.5|3816|3810|3815.5|3809.5|13
1607325180000|2020-12-07 07:13:00|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|2
1607325190000|2020-12-07 07:13:10|||||||||1
1607325200000|2020-12-07 07:13:20|||||||||1
1607325210000|2020-12-07 07:13:30|3815|3809|3815|3809|3815|3809|3815|3809|0
1607325230000|2020-12-07 07:13:50|3814.9|3808.9|3814|3808|3814.9|3808.9|3814|3808|1
1607325290000|2020-12-07 07:14:50|3814.1|3808.1|3814.5|3808.5|3814.5|3808.5|3814.1|3808.1|0
1607325300000|2020-12-07 07:15:00|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|0
1607325320000|2020-12-07 07:15:20|3815|3809|3815|3809|3815|3809|3815|3809|0
1607325340000|2020-12-07 07:15:40|||||||||2
1607325370000|2020-12-07 07:16:10|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|2
1607325410000|2020-12-07 07:16:50|3814|3808|3814|3808|3814|3808|3814|3808|4
1607325440000|2020-12-07 07:17:20|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|2
1607325470000|2020-12-07 07:17:50|||||||||1
1607325480000|2020-12-07 07:18:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1607325500000|2020-12-07 07:18:20|3815.4|3809.4|3815|3809|3815.4|3809.4|3815|3809|0
1607325550000|2020-12-07 07:19:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|2
1607325570000|2020-12-07 07:19:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607325580000|2020-12-07 07:19:40|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1607325600000|2020-12-07 07:20:00|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607325670000|2020-12-07 07:21:10|3815|3809|3815|3809|3815|3809|3815|3809|2
1607325690000|2020-12-07 07:21:30|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|1
1607325720000|2020-12-07 07:22:00|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815|3809|0
1607325740000|2020-12-07 07:22:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607325760000|2020-12-07 07:22:40|3816.4|3810.4|3815.5|3809.5|3816.4|3810.4|3815.5|3809.5|2
1607325780000|2020-12-07 07:23:00|3815|3809|3815|3809|3815|3809|3815|3809|0
1607325800000|2020-12-07 07:23:20|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|4
1607325860000|2020-12-07 07:24:20|||||||||1
1607325870000|2020-12-07 07:24:30|||||||||1
1607325880000|2020-12-07 07:24:40|3814.1|3808.1|3814|3808|3814.1|3808.1|3814|3808|25
1607325900000|2020-12-07 07:25:00|||||||||2
1607325940000|2020-12-07 07:25:40|3814.1|3808.1|3814.5|3808.5|3814.5|3808.5|3814.1|3808.1|1
1607325950000|2020-12-07 07:25:50|3814|3808|3814|3808|3814|3808|3814|3808|0
1607325960000|2020-12-07 07:26:00|3814.1|3808.1|3814.5|3808.5|3814.5|3808.5|3814.1|3808.1|0
1607325970000|2020-12-07 07:26:10|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|2
1607326020000|2020-12-07 07:27:00|3815|3809|3815.9|3809.9|3815.9|3809.9|3815|3809|3
1607326030000|2020-12-07 07:27:10|3816|3810|3816.4|3810.4|3816.4|3810.4|3816|3810|1
1607326050000|2020-12-07 07:27:30|3816|3810|3815.9|3809.9|3816|3810|3815.9|3809.9|0
1607326060000|2020-12-07 07:27:40|3816|3810|3816.4|3810.4|3816.4|3810.4|3816|3810|0
1607326070000|2020-12-07 07:27:50|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607326080000|2020-12-07 07:28:00|3815.9|3809.9|3817.4|3811.4|3817.4|3811.4|3815.9|3809.9|4
1607326090000|2020-12-07 07:28:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607326100000|2020-12-07 07:28:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|5
1607326110000|2020-12-07 07:28:30|3817.9|3811.9|3818.8|3812.8|3818.8|3812.8|3817.9|3811.9|1
1607326120000|2020-12-07 07:28:40|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1607326130000|2020-12-07 07:28:50|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1607326140000|2020-12-07 07:29:00|3819.3|3813.3|3819.8|3813.8|3819.8|3813.8|3819.3|3813.3|3
1607326150000|2020-12-07 07:29:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|5
1607326160000|2020-12-07 07:29:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1607326180000|2020-12-07 07:29:40|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1607326200000|2020-12-07 07:30:00|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|1
1607326210000|2020-12-07 07:30:10|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|2
1607326220000|2020-12-07 07:30:20|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|0
1607326250000|2020-12-07 07:30:50|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3819.8|3813.8|4
1607326260000|2020-12-07 07:31:00|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|3819.8|3813.8|0
1607326270000|2020-12-07 07:31:10|3819.3|3813.3|3819.3|3813.3|3819.3|3813.3|3818.8|3812.8|2
1607326280000|2020-12-07 07:31:20|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|0
1607326310000|2020-12-07 07:31:50|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|0
1607326320000|2020-12-07 07:32:00|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.8|3812.8|0
1607326340000|2020-12-07 07:32:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|6
1607326360000|2020-12-07 07:32:40|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|0
1607326380000|2020-12-07 07:33:00|3817.4|3811.4|3817.4|3811.4|3817.9|3811.9|3816.9|3810.9|3
1607326390000|2020-12-07 07:33:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607326400000|2020-12-07 07:33:20|3816.4|3810.4|3815.5|3809.5|3816.4|3810.4|3815.5|3809.5|10
1607326410000|2020-12-07 07:33:30|3815|3809|3815|3809|3815|3809|3815|3809|0
1607326430000|2020-12-07 07:33:50|||||||||1
1607326450000|2020-12-07 07:34:10|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.5|3809.5|3
1607326460000|2020-12-07 07:34:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816|3810|1
1607326470000|2020-12-07 07:34:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607326480000|2020-12-07 07:34:40|3815|3809|3815.9|3809.9|3815.9|3809.9|3815|3809|5
1607326500000|2020-12-07 07:35:00|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3
1607326510000|2020-12-07 07:35:10|3816|3810|3815.9|3809.9|3816|3810|3815.9|3809.9|0
1607326550000|2020-12-07 07:35:50|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|1
1607326590000|2020-12-07 07:36:30|3815|3809|3815|3809|3815|3809|3815|3809|1
1607326600000|2020-12-07 07:36:40|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1607326610000|2020-12-07 07:36:50|||||||||1
1607326620000|2020-12-07 07:37:00|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|1
1607326640000|2020-12-07 07:37:20|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|0
1607326650000|2020-12-07 07:37:30|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|3
1607326680000|2020-12-07 07:38:00|3815.9|3809.9|3815.5|3809.5|3815.9|3809.9|3815.5|3809.5|1
1607326690000|2020-12-07 07:38:10|3815.4|3809.4|3815|3809|3815.4|3809.4|3815|3809|0
1607326710000|2020-12-07 07:38:30|3814.5|3808.5|3814.5|3808.5|3815|3809|3814|3808|4
1607326720000|2020-12-07 07:38:40|3814|3808|3814|3808|3814|3808|3814|3808|0
1607326730000|2020-12-07 07:38:50|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|0
1607326740000|2020-12-07 07:39:00|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|0
1607326750000|2020-12-07 07:39:10|3814|3808|3814|3808|3814|3808|3814|3808|0
1607326800000|2020-12-07 07:40:00|||||||||4
1607326830000|2020-12-07 07:40:30|||||||||1
1607326840000|2020-12-07 07:40:40|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|3812.1|3806.1|44
1607326850000|2020-12-07 07:40:50|||||||||1
1607326860000|2020-12-07 07:41:00|||||||||2
1607326870000|2020-12-07 07:41:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3
1607326880000|2020-12-07 07:41:20|3811.6|3805.6|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|9
1607326890000|2020-12-07 07:41:30|3811.2|3805.2|3811.1|3805.1|3811.6|3805.6|3811.1|3805.1|2
1607326910000|2020-12-07 07:41:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|2
1607326920000|2020-12-07 07:42:00|3810.1|3804.1|3810.2|3804.2|3810.7|3804.7|3810.1|3804.1|7
1607326930000|2020-12-07 07:42:10|3810.1|3804.1|3809.7|3803.7|3810.2|3804.2|3809.2|3803.2|7
1607326940000|2020-12-07 07:42:20|3809.2|3803.2|3808.3|3802.3|3809.2|3803.2|3808.2|3802.2|29
1607326950000|2020-12-07 07:42:30|3808.2|3802.2|3804.4|3798.4|3808.2|3802.2|3804.4|3798.4|22
1607326960000|2020-12-07 07:42:40|3804.3|3798.3|3803.4|3797.4|3804.4|3798.4|3802.9|3796.9|15
1607326970000|2020-12-07 07:42:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|16
1607326980000|2020-12-07 07:43:00|3802.5|3796.5|3803.9|3797.9|3803.9|3797.9|3802.5|3796.5|10
1607326990000|2020-12-07 07:43:10|||||||||2
1607327000000|2020-12-07 07:43:20|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|2
1607327010000|2020-12-07 07:43:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1607327020000|2020-12-07 07:43:40|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|6
1607327060000|2020-12-07 07:44:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1607327080000|2020-12-07 07:44:40|||||||||2
1607327090000|2020-12-07 07:44:50|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|10
1607327100000|2020-12-07 07:45:00|3805.4|3799.4|3805.3|3799.3|3805.4|3799.4|3805.3|3799.3|2
1607327120000|2020-12-07 07:45:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|2
1607327130000|2020-12-07 07:45:30|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3806.3|3800.3|5
1607327150000|2020-12-07 07:45:50|3805.8|3799.8|3805.3|3799.3|3806.3|3800.3|3805.3|3799.3|4
1607327180000|2020-12-07 07:46:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|7
1607327190000|2020-12-07 07:46:30|3805.8|3799.8|3804.9|3798.9|3805.8|3799.8|3804.9|3798.9|5
1607327200000|2020-12-07 07:46:40|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|2
1607327210000|2020-12-07 07:46:50|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1607327220000|2020-12-07 07:47:00|3803.4|3797.4|3803.4|3797.4|3803.9|3797.9|3802.9|3796.9|8
1607327230000|2020-12-07 07:47:10|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|1
1607327240000|2020-12-07 07:47:20|3803.9|3797.9|3804.9|3798.9|3804.9|3798.9|3803.9|3797.9|3
1607327250000|2020-12-07 07:47:30|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.4|3798.4|1
1607327280000|2020-12-07 07:48:00|3805.4|3799.4|3805.8|3799.8|3805.8|3799.8|3805.4|3799.4|2
1607327300000|2020-12-07 07:48:20|3805.4|3799.4|3805.3|3799.3|3805.4|3799.4|3805.3|3799.3|0
1607327330000|2020-12-07 07:48:50|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|2
1607327340000|2020-12-07 07:49:00|3806.3|3800.3|3807.3|3801.3|3807.3|3801.3|3806.3|3800.3|1
1607327350000|2020-12-07 07:49:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3
1607327360000|2020-12-07 07:49:20|3808.2|3802.2|3807.3|3801.3|3808.2|3802.2|3807.3|3801.3|3
1607327370000|2020-12-07 07:49:30|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|2
1607327380000|2020-12-07 07:49:40|3807.7|3801.7|3807.8|3801.8|3807.8|3801.8|3807.3|3801.3|5
1607327400000|2020-12-07 07:50:00|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1607327420000|2020-12-07 07:50:20|||||||||3
1607327440000|2020-12-07 07:50:40|3807.8|3801.8|3809.2|3803.2|3809.2|3803.2|3807.8|3801.8|6
1607327450000|2020-12-07 07:50:50|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|17
1607327460000|2020-12-07 07:51:00|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|1
1607327470000|2020-12-07 07:51:10|3810.2|3804.2|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|3
1607327500000|2020-12-07 07:51:40|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3
1607327510000|2020-12-07 07:51:50|3809.6|3803.6|3809.7|3803.7|3809.7|3803.7|3809.6|3803.6|0
1607327520000|2020-12-07 07:52:00|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|0
1607327530000|2020-12-07 07:52:10|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|1
1607327550000|2020-12-07 07:52:30|3810.1|3804.1|3809.7|3803.7|3810.1|3804.1|3809.7|3803.7|1
1607327570000|2020-12-07 07:52:50|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1607327580000|2020-12-07 07:53:00|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|1
1607327600000|2020-12-07 07:53:20|3809.6|3803.6|3809.7|3803.7|3809.7|3803.7|3809.2|3803.2|4
1607327620000|2020-12-07 07:53:40|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|5
1607327630000|2020-12-07 07:53:50|3809.6|3803.6|3809.7|3803.7|3809.7|3803.7|3809.6|3803.6|1
1607327650000|2020-12-07 07:54:10|3810.1|3804.1|3809.2|3803.2|3810.1|3804.1|3809.2|3803.2|1
1607327680000|2020-12-07 07:54:40|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3
1607327690000|2020-12-07 07:54:50|3808.3|3802.3|3807.8|3801.8|3808.3|3802.3|3807.8|3801.8|3
1607327720000|2020-12-07 07:55:20|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|0
1607327730000|2020-12-07 07:55:30|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|5
1607327740000|2020-12-07 07:55:40|3808.3|3802.3|3809.2|3803.2|3809.2|3803.2|3808.3|3802.3|1
1607327750000|2020-12-07 07:55:50|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|2
1607327760000|2020-12-07 07:56:00|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3808.7|3802.7|2
1607327800000|2020-12-07 07:56:40|3809.1|3803.1|3808.2|3802.2|3809.1|3803.1|3808.2|3802.2|17
1607327810000|2020-12-07 07:56:50|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|0
1607327820000|2020-12-07 07:57:00|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1607327830000|2020-12-07 07:57:10|3808.7|3802.7|3808.2|3802.2|3808.7|3802.7|3808.2|3802.2|4
1607327840000|2020-12-07 07:57:20|3808.3|3802.3|3808.7|3802.7|3808.7|3802.7|3808.3|3802.3|1
1607327850000|2020-12-07 07:57:30|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|1
1607327870000|2020-12-07 07:57:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1607327880000|2020-12-07 07:58:00|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|4
1607327900000|2020-12-07 07:58:20|3810.2|3804.2|3810.1|3804.1|3810.2|3804.2|3810.1|3804.1|8
1607327910000|2020-12-07 07:58:30|3809.7|3803.7|3809.2|3803.2|3809.7|3803.7|3809.2|3803.2|5
1607327930000|2020-12-07 07:58:50|3809.6|3803.6|3809.2|3803.2|3809.6|3803.6|3809.2|3803.2|0
1607327940000|2020-12-07 07:59:00|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|1
1607327950000|2020-12-07 07:59:10|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3809.7|3803.7|0
1607327960000|2020-12-07 07:59:20|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|4
1607328000000|2020-12-07 08:00:00|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|2
1607328010000|2020-12-07 08:00:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|5
1607328020000|2020-12-07 08:00:20|3811.1|3805.1|3810.1|3804.1|3811.1|3805.1|3810.1|3804.1|1
1607328030000|2020-12-07 08:00:30|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|1
1607328040000|2020-12-07 08:00:40|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|0
1607328050000|2020-12-07 08:00:50|3809.7|3803.7|3809.2|3803.2|3809.7|3803.7|3809.2|3803.2|0
1607328060000|2020-12-07 08:01:00|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|1
1607328070000|2020-12-07 08:01:10|3810.1|3804.1|3809.7|3803.7|3810.1|3804.1|3809.2|3803.2|4
1607328090000|2020-12-07 08:01:30|3809.6|3803.6|3808.7|3802.7|3809.6|3803.6|3808.7|3802.7|2
1607328100000|2020-12-07 08:01:40|3808.3|3802.3|3808.2|3802.2|3808.3|3802.3|3808.2|3802.2|1
1607328120000|2020-12-07 08:02:00|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|2
1607328130000|2020-12-07 08:02:10|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|3807.3|3801.3|2
1607328140000|2020-12-07 08:02:20|3806.8|3800.8|3806.3|3800.3|3806.8|3800.8|3805.8|3799.8|12
1607328150000|2020-12-07 08:02:30|3805.8|3799.8|3805.3|3799.3|3806.3|3800.3|3805.3|3799.3|0
1607328160000|2020-12-07 08:02:40|||||||||1
1607328170000|2020-12-07 08:02:50|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|3
1607328180000|2020-12-07 08:03:00|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1607328190000|2020-12-07 08:03:10|||||||||5
1607328200000|2020-12-07 08:03:20|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|9
1607328210000|2020-12-07 08:03:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1607328220000|2020-12-07 08:03:40|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|1
1607328240000|2020-12-07 08:04:00|||||||||1
1607328260000|2020-12-07 08:04:20|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1607328280000|2020-12-07 08:04:40|3804.9|3798.9|3805.3|3799.3|3805.3|3799.3|3804.9|3798.9|5
1607328290000|2020-12-07 08:04:50|||||||||1
1607328300000|2020-12-07 08:05:00|3804.9|3798.9|3804.9|3798.9|3805.3|3799.3|3804.9|3798.9|1
1607328310000|2020-12-07 08:05:10|3804.4|3798.4|3802|3796|3804.4|3798.4|3802|3796|5
1607328320000|2020-12-07 08:05:20|3801.9|3795.9|3802|3796|3802.4|3796.4|3801.9|3795.9|4
1607328330000|2020-12-07 08:05:30|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|16
1607328340000|2020-12-07 08:05:40|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|7
1607328350000|2020-12-07 08:05:50|3802.5|3796.5|3802.4|3796.4|3802.5|3796.5|3802.4|3796.4|0
1607328360000|2020-12-07 08:06:00|3801.5|3795.5|3802|3796|3802.4|3796.4|3801.5|3795.5|6
1607328370000|2020-12-07 08:06:10|3801.9|3795.9|3800.5|3794.5|3801.9|3795.9|3800.5|3794.5|9
1607328380000|2020-12-07 08:06:20|3801|3795|3801|3795|3801|3795|3801|3795|4
1607328390000|2020-12-07 08:06:30|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|7
1607328410000|2020-12-07 08:06:50|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|6
1607328420000|2020-12-07 08:07:00|3801|3795|3802|3796|3802.4|3796.4|3801|3795|5
1607328430000|2020-12-07 08:07:10|3801.5|3795.5|3802.4|3796.4|3802.4|3796.4|3801.5|3795.5|3
1607328440000|2020-12-07 08:07:20|3802.5|3796.5|3803.4|3797.4|3803.4|3797.4|3802.5|3796.5|15
1607328450000|2020-12-07 08:07:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|5
1607328460000|2020-12-07 08:07:40|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1607328470000|2020-12-07 08:07:50|3805.3|3799.3|3804.9|3798.9|3805.3|3799.3|3804.9|3798.9|4
1607328480000|2020-12-07 08:08:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1607328490000|2020-12-07 08:08:10|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|5
1607328500000|2020-12-07 08:08:20|3804.8|3798.8|3803.4|3797.4|3804.8|3798.8|3803.4|3797.4|1
1607328510000|2020-12-07 08:08:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|7
1607328520000|2020-12-07 08:08:40|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|0
1607328530000|2020-12-07 08:08:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|0
1607328540000|2020-12-07 08:09:00|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|5
1607328570000|2020-12-07 08:09:30|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|0
1607328580000|2020-12-07 08:09:40|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1607328590000|2020-12-07 08:09:50|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|2
1607328610000|2020-12-07 08:10:10|||||||||20
1607328620000|2020-12-07 08:10:20|||||||||8
1607328630000|2020-12-07 08:10:30|||||||||12
1607328650000|2020-12-07 08:10:50|3802.4|3796.4|3801.5|3795.5|3802.4|3796.4|3801.5|3795.5|4
1607328660000|2020-12-07 08:11:00|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|66
1607328670000|2020-12-07 08:11:10|3799.5|3793.5|3799.5|3793.5|3800|3794|3799.5|3793.5|6
1607328680000|2020-12-07 08:11:20|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800|3794|10
1607328690000|2020-12-07 08:11:30|3799.5|3793.5|3800.5|3794.5|3800.5|3794.5|3799.5|3793.5|4
1607328700000|2020-12-07 08:11:40|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|4
1607328710000|2020-12-07 08:11:50|3799.6|3793.6|3800.5|3794.5|3800.5|3794.5|3799.5|3793.5|5
1607328720000|2020-12-07 08:12:00|3800|3794|3800|3794|3800|3794|3800|3794|3
1607328730000|2020-12-07 08:12:10|3799.6|3793.6|3799.5|3793.5|3799.6|3793.6|3799.5|3793.5|0
1607328740000|2020-12-07 08:12:20|3799.1|3793.1|3798.6|3792.6|3799.1|3793.1|3798.5|3792.5|16
1607328750000|2020-12-07 08:12:30|3799.5|3793.5|3797.6|3791.6|3799.5|3793.5|3797.6|3791.6|10
1607328760000|2020-12-07 08:12:40|3798.1|3792.1|3797.6|3791.6|3798.1|3792.1|3797.6|3791.6|6
1607328770000|2020-12-07 08:12:50|||||||||14
1607328780000|2020-12-07 08:13:00|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3796.6|3790.6|13
1607328790000|2020-12-07 08:13:10|3796.6|3790.6|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|24
1607328800000|2020-12-07 08:13:20|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3795.7|3789.7|10
1607328810000|2020-12-07 08:13:30|3796.2|3790.2|3797.1|3791.1|3797.1|3791.1|3796.2|3790.2|6
1607328820000|2020-12-07 08:13:40|3796.7|3790.7|3797.6|3791.6|3797.6|3791.6|3796.6|3790.6|13
1607328830000|2020-12-07 08:13:50|3796.6|3790.6|3797.6|3791.6|3797.6|3791.6|3796.6|3790.6|5
1607328850000|2020-12-07 08:14:10|3796.7|3790.7|3796.6|3790.6|3796.7|3790.7|3796.2|3790.2|16
1607328860000|2020-12-07 08:14:20|3795.7|3789.7|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|20
1607328870000|2020-12-07 08:14:30|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3795.7|3789.7|18
1607328880000|2020-12-07 08:14:40|3796.1|3790.1|3797.6|3791.6|3797.6|3791.6|3796.1|3790.1|10
1607328890000|2020-12-07 08:14:50|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|9
1607328900000|2020-12-07 08:15:00|3799|3793|3799.1|3793.1|3799.5|3793.5|3798.6|3792.6|7
1607328910000|2020-12-07 08:15:10|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3798.6|3792.6|8
1607328920000|2020-12-07 08:15:20|||||||||2
1607328930000|2020-12-07 08:15:30|||||||||7
1607328950000|2020-12-07 08:15:50|3799.6|3793.6|3800|3794|3800.5|3794.5|3799.6|3793.6|14
1607328960000|2020-12-07 08:16:00|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800|3794|0
1607328970000|2020-12-07 08:16:10|3801|3795|3800.5|3794.5|3801|3795|3800.5|3794.5|10
1607328980000|2020-12-07 08:16:20|3801|3795|3801.5|3795.5|3801.5|3795.5|3800.5|3794.5|0
1607328990000|2020-12-07 08:16:30|3801|3795|3801.5|3795.5|3801.5|3795.5|3801|3795|0
1607329000000|2020-12-07 08:16:40|3801|3795|3802.4|3796.4|3802.4|3796.4|3801|3795|9
1607329010000|2020-12-07 08:16:50|3802|3796|3802.4|3796.4|3802.4|3796.4|3802|3796|0
1607329020000|2020-12-07 08:17:00|||||||||5
1607329040000|2020-12-07 08:17:20|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|11
1607329050000|2020-12-07 08:17:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607329060000|2020-12-07 08:17:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|2
1607329080000|2020-12-07 08:18:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607329110000|2020-12-07 08:18:30|3802.9|3796.9|3804.4|3798.4|3804.4|3798.4|3802.4|3796.4|21
1607329120000|2020-12-07 08:18:40|||||||||3
1607329140000|2020-12-07 08:19:00|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.4|3796.4|28
1607329150000|2020-12-07 08:19:10|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|1
1607329170000|2020-12-07 08:19:30|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|1
1607329180000|2020-12-07 08:19:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|4
1607329190000|2020-12-07 08:19:50|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|3804.4|3798.4|10
1607329200000|2020-12-07 08:20:00|3803.9|3797.9|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|10
1607329210000|2020-12-07 08:20:10|3804.3|3798.3|3803.4|3797.4|3804.3|3798.3|3803.4|3797.4|6
1607329230000|2020-12-07 08:20:30|3802.9|3796.9|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|0
1607329250000|2020-12-07 08:20:50|3802.5|3796.5|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|7
1607329260000|2020-12-07 08:21:00|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3801.5|3795.5|9
1607329270000|2020-12-07 08:21:10|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3
1607329290000|2020-12-07 08:21:30|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|0
1607329300000|2020-12-07 08:21:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607329310000|2020-12-07 08:21:50|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|2
1607329320000|2020-12-07 08:22:00|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1607329330000|2020-12-07 08:22:10|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|7
1607329340000|2020-12-07 08:22:20|||||||||2
1607329360000|2020-12-07 08:22:40|||||||||1
1607329380000|2020-12-07 08:23:00|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|2
1607329390000|2020-12-07 08:23:10|3804.4|3798.4|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|0
1607329400000|2020-12-07 08:23:20|3804.4|3798.4|3804.8|3798.8|3804.8|3798.8|3804.4|3798.4|7
1607329420000|2020-12-07 08:23:40|3804.3|3798.3|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|6
1607329430000|2020-12-07 08:23:50|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|0
1607329440000|2020-12-07 08:24:00|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|1
1607329450000|2020-12-07 08:24:10|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|0
1607329480000|2020-12-07 08:24:40|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|5
1607329490000|2020-12-07 08:24:50|3803.8|3797.8|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|1
1607329510000|2020-12-07 08:25:10|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|0
1607329520000|2020-12-07 08:25:20|||||||||4
1607329530000|2020-12-07 08:25:30|3802|3796|3802.4|3796.4|3802.4|3796.4|3802|3796|3
1607329550000|2020-12-07 08:25:50|3803.3|3797.3|3802.9|3796.9|3803.3|3797.3|3802.9|3796.9|1
1607329560000|2020-12-07 08:26:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607329570000|2020-12-07 08:26:10|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|2
1607329580000|2020-12-07 08:26:20|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|15
1607329600000|2020-12-07 08:26:40|3804.4|3798.4|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|4
1607329610000|2020-12-07 08:26:50|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.3|3798.3|6
1607329620000|2020-12-07 08:27:00|3804.3|3798.3|3802.9|3796.9|3804.3|3798.3|3802.9|3796.9|3
1607329640000|2020-12-07 08:27:20|3802.5|3796.5|3802|3796|3802.5|3796.5|3802|3796|5
1607329650000|2020-12-07 08:27:30|3801.9|3795.9|3802|3796|3802|3796|3801.5|3795.5|2
1607329660000|2020-12-07 08:27:40|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|3801.5|3795.5|4
1607329680000|2020-12-07 08:28:00|3802|3796|3802|3796|3802|3796|3801.5|3795.5|11
1607329700000|2020-12-07 08:28:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607329710000|2020-12-07 08:28:30|3802|3796|3802|3796|3802.4|3796.4|3802|3796|8
1607329720000|2020-12-07 08:28:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|2
1607329740000|2020-12-07 08:29:00|||||||||4
1607329750000|2020-12-07 08:29:10|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|8
1607329760000|2020-12-07 08:29:20|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|2
1607329770000|2020-12-07 08:29:30|3802.9|3796.9|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|2
1607329780000|2020-12-07 08:29:40|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|1
1607329790000|2020-12-07 08:29:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|5
1607329810000|2020-12-07 08:30:10|||||||||1
1607329820000|2020-12-07 08:30:20|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|10
1607329830000|2020-12-07 08:30:30|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|1
1607329850000|2020-12-07 08:30:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607329860000|2020-12-07 08:31:00|||||||||4
1607329870000|2020-12-07 08:31:10|3803.9|3797.9|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|3
1607329880000|2020-12-07 08:31:20|3804.8|3798.8|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|11
1607329890000|2020-12-07 08:31:30|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|1
1607329900000|2020-12-07 08:31:40|3803.9|3797.9|3804.3|3798.3|3804.3|3798.3|3803.9|3797.9|0
1607329910000|2020-12-07 08:31:50|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|12
1607329920000|2020-12-07 08:32:00|||||||||37
1607329930000|2020-12-07 08:32:10|||||||||15
1607329940000|2020-12-07 08:32:20|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|13
1607329950000|2020-12-07 08:32:30|3802.9|3796.9|3804.3|3798.3|3804.3|3798.3|3802.9|3796.9|8
1607329960000|2020-12-07 08:32:40|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.3|3798.3|4
1607329970000|2020-12-07 08:32:50|3805.3|3799.3|3805.8|3799.8|3805.8|3799.8|3805.3|3799.3|5
1607329980000|2020-12-07 08:33:00|3805.3|3799.3|3804.8|3798.8|3805.3|3799.3|3804.8|3798.8|5
1607329990000|2020-12-07 08:33:10|3804.4|3798.4|3805.3|3799.3|3805.3|3799.3|3804.3|3798.3|3
1607330000000|2020-12-07 08:33:20|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|6
1607330020000|2020-12-07 08:33:40|3804.8|3798.8|3805.8|3799.8|3805.8|3799.8|3804.8|3798.8|23
1607330030000|2020-12-07 08:33:50|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|1
1607330040000|2020-12-07 08:34:00|3806.2|3800.2|3805.3|3799.3|3806.2|3800.2|3805.3|3799.3|6
1607330050000|2020-12-07 08:34:10|3804.8|3798.8|3803.9|3797.9|3804.8|3798.8|3803.9|3797.9|4
1607330060000|2020-12-07 08:34:20|3803.4|3797.4|3803.9|3797.9|3803.9|3797.9|3803.4|3797.4|0
1607330070000|2020-12-07 08:34:30|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|17
1607330080000|2020-12-07 08:34:40|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|7
1607330090000|2020-12-07 08:34:50|3806.2|3800.2|3806.3|3800.3|3806.3|3800.3|3805.3|3799.3|12
1607330100000|2020-12-07 08:35:00|3805.8|3799.8|3804.8|3798.8|3805.8|3799.8|3804.8|3798.8|1
1607330110000|2020-12-07 08:35:10|3805.3|3799.3|3805.3|3799.3|3806.3|3800.3|3805.3|3799.3|8
1607330120000|2020-12-07 08:35:20|3805.8|3799.8|3806.3|3800.3|3806.3|3800.3|3805.8|3799.8|1
1607330130000|2020-12-07 08:35:30|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3805.8|3799.8|3
1607330140000|2020-12-07 08:35:40|3806.3|3800.3|3808.2|3802.2|3808.7|3802.7|3806.3|3800.3|24
1607330150000|2020-12-07 08:35:50|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|5
1607330160000|2020-12-07 08:36:00|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|2
1607330170000|2020-12-07 08:36:10|3809.2|3803.2|3809.2|3803.2|3809.2|3803.2|3808.7|3802.7|6
1607330180000|2020-12-07 08:36:20|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.2|3802.2|0
1607330190000|2020-12-07 08:36:30|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1607330200000|2020-12-07 08:36:40|3808.7|3802.7|3808.7|3802.7|3809.2|3803.2|3808.7|3802.7|2
1607330210000|2020-12-07 08:36:50|3808.2|3802.2|3807.2|3801.2|3808.2|3802.2|3807.2|3801.2|2
1607330220000|2020-12-07 08:37:00|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|3806.8|3800.8|5
1607330230000|2020-12-07 08:37:10|3806.7|3800.7|3806.8|3800.8|3806.8|3800.8|3806.7|3800.7|2
1607330240000|2020-12-07 08:37:20|3807.2|3801.2|3806.8|3800.8|3807.2|3801.2|3806.8|3800.8|1
1607330250000|2020-12-07 08:37:30|3806.7|3800.7|3806.3|3800.3|3806.7|3800.7|3805.3|3799.3|4
1607330260000|2020-12-07 08:37:40|3805.8|3799.8|3806.3|3800.3|3806.3|3800.3|3805.8|3799.8|1
1607330270000|2020-12-07 08:37:50|3805.8|3799.8|3805.8|3799.8|3806.3|3800.3|3805.8|3799.8|1
1607330280000|2020-12-07 08:38:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|1
1607330290000|2020-12-07 08:38:10|||||||||1
1607330300000|2020-12-07 08:38:20|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|3804.8|3798.8|12
1607330310000|2020-12-07 08:38:30|3804.4|3798.4|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|0
1607330330000|2020-12-07 08:38:50|3804.8|3798.8|3805.3|3799.3|3805.3|3799.3|3804.8|3798.8|5
1607330340000|2020-12-07 08:39:00|3806.3|3800.3|3805.3|3799.3|3806.3|3800.3|3805.3|3799.3|20
1607330350000|2020-12-07 08:39:10|||||||||2
1607330360000|2020-12-07 08:39:20|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3
1607330370000|2020-12-07 08:39:30|3807.2|3801.2|3806.8|3800.8|3807.2|3801.2|3806.8|3800.8|3
1607330380000|2020-12-07 08:39:40|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|0
1607330400000|2020-12-07 08:40:00|3807.3|3801.3|3808.2|3802.2|3808.2|3802.2|3807.2|3801.2|16
1607330420000|2020-12-07 08:40:20|||||||||9
1607330440000|2020-12-07 08:40:40|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|3808.7|3802.7|1
1607330450000|2020-12-07 08:40:50|3809.2|3803.2|3808.7|3802.7|3809.2|3803.2|3808.2|3802.2|2
1607330460000|2020-12-07 08:41:00|3808.2|3802.2|3807.7|3801.7|3808.7|3802.7|3807.7|3801.7|2
1607330480000|2020-12-07 08:41:20|3807.2|3801.2|3806.8|3800.8|3807.2|3801.2|3806.8|3800.8|0
1607330490000|2020-12-07 08:41:30|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|2
1607330500000|2020-12-07 08:41:40|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|22
1607330510000|2020-12-07 08:41:50|||||||||1
1607330520000|2020-12-07 08:42:00|||||||||2
1607330540000|2020-12-07 08:42:20|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|8
1607330550000|2020-12-07 08:42:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|8
1607330560000|2020-12-07 08:42:40|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|15
1607330570000|2020-12-07 08:42:50|||||||||10
1607330580000|2020-12-07 08:43:00|3801.4|3795.4|3800.5|3794.5|3801.9|3795.9|3800.5|3794.5|14
1607330590000|2020-12-07 08:43:10|||||||||1
1607330600000|2020-12-07 08:43:20|3800.4|3794.4|3800.5|3794.5|3800.5|3794.5|3800.4|3794.4|2
1607330610000|2020-12-07 08:43:30|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|1
1607330630000|2020-12-07 08:43:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|7
1607330640000|2020-12-07 08:44:00|3801|3795|3800|3794|3801|3795|3800|3794|4
1607330650000|2020-12-07 08:44:10|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|0
1607330660000|2020-12-07 08:44:20|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|7
1607330670000|2020-12-07 08:44:30|3800|3794|3800|3794|3800|3794|3800|3794|1
1607330680000|2020-12-07 08:44:40|3800.5|3794.5|3800|3794|3800.5|3794.5|3800|3794|0
1607330690000|2020-12-07 08:44:50|3799.6|3793.6|3800.5|3794.5|3800.5|3794.5|3799.6|3793.6|1
1607330700000|2020-12-07 08:45:00|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|2
1607330710000|2020-12-07 08:45:10|||||||||1
1607330720000|2020-12-07 08:45:20|3800|3794|3800.5|3794.5|3800.5|3794.5|3800|3794|0
1607330740000|2020-12-07 08:45:40|3801|3795|3801|3795|3801.4|3795.4|3801|3795|3
1607330750000|2020-12-07 08:45:50|3800.5|3794.5|3801|3795|3801.4|3795.4|3800.5|3794.5|1
1607330760000|2020-12-07 08:46:00|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800|3794|1
1607330780000|2020-12-07 08:46:20|3801|3795|3801.4|3795.4|3801.4|3795.4|3801|3795|3
1607330790000|2020-12-07 08:46:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|0
1607330800000|2020-12-07 08:46:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|0
1607330830000|2020-12-07 08:47:10|3801|3795|3801|3795|3801|3795|3801|3795|5
1607330840000|2020-12-07 08:47:20|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1607330850000|2020-12-07 08:47:30|3801.5|3795.5|3801.9|3795.9|3801.9|3795.9|3801.5|3795.5|2
1607330860000|2020-12-07 08:47:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|0
1607330870000|2020-12-07 08:47:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|0
1607330880000|2020-12-07 08:48:00|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1607330890000|2020-12-07 08:48:10|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|1
1607330900000|2020-12-07 08:48:20|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|1
1607330920000|2020-12-07 08:48:40|3802.4|3796.4|3801.9|3795.9|3802.4|3796.4|3801.9|3795.9|1
1607330930000|2020-12-07 08:48:50|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|2
1607330940000|2020-12-07 08:49:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|2
1607330950000|2020-12-07 08:49:10|3801.9|3795.9|3801.4|3795.4|3801.9|3795.9|3801.4|3795.4|0
1607330960000|2020-12-07 08:49:20|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|4
1607330990000|2020-12-07 08:49:50|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3
1607331000000|2020-12-07 08:50:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607331010000|2020-12-07 08:50:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|1
1607331020000|2020-12-07 08:50:20|3802.4|3796.4|3803.9|3797.9|3804.3|3798.3|3802.4|3796.4|6
1607331030000|2020-12-07 08:50:30|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607331060000|2020-12-07 08:51:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|1
1607331070000|2020-12-07 08:51:10|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607331080000|2020-12-07 08:51:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.4|3796.4|1
1607331090000|2020-12-07 08:51:30|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.4|3796.4|2
1607331100000|2020-12-07 08:51:40|3803.4|3797.4|3802.9|3796.9|3803.4|3797.4|3802.9|3796.9|0
1607331110000|2020-12-07 08:51:50|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607331120000|2020-12-07 08:52:00|3801.9|3795.9|3803.4|3797.4|3803.4|3797.4|3801.9|3795.9|1
1607331130000|2020-12-07 08:52:10|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|3803.9|3797.9|2
1607331140000|2020-12-07 08:52:20|||||||||1
1607331170000|2020-12-07 08:52:50|3804.3|3798.3|3803.9|3797.9|3804.3|3798.3|3803.9|3797.9|0
1607331180000|2020-12-07 08:53:00|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|0
1607331190000|2020-12-07 08:53:10|3802.9|3796.9|3803.4|3797.4|3803.4|3797.4|3802.9|3796.9|0
1607331200000|2020-12-07 08:53:20|3802.9|3796.9|3800.5|3794.5|3802.9|3796.9|3800.5|3794.5|1
1607331210000|2020-12-07 08:53:30|3801|3795|3801|3795|3801|3795|3801|3795|2
1607331220000|2020-12-07 08:53:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1607331240000|2020-12-07 08:54:00|3801.5|3795.5|3801.9|3795.9|3801.9|3795.9|3801.5|3795.5|3
1607331250000|2020-12-07 08:54:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607331280000|2020-12-07 08:54:40|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1607331290000|2020-12-07 08:54:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|0
1607331300000|2020-12-07 08:55:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|0
1607331330000|2020-12-07 08:55:30|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|0
1607331340000|2020-12-07 08:55:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1607331350000|2020-12-07 08:55:50|||||||||1
1607331370000|2020-12-07 08:56:10|3800.5|3794.5|3800|3794|3800.5|3794.5|3800|3794|2
1607331380000|2020-12-07 08:56:20|3799.5|3793.5|3798.5|3792.5|3799.5|3793.5|3798.5|3792.5|3
1607331390000|2020-12-07 08:56:30|3798.6|3792.6|3798.5|3792.5|3799.5|3793.5|3798.5|3792.5|9
1607331400000|2020-12-07 08:56:40|||||||||1
1607331410000|2020-12-07 08:56:50|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|12
1607331420000|2020-12-07 08:57:00|3798.6|3792.6|3798.5|3792.5|3798.6|3792.6|3798.5|3792.5|0
1607331440000|2020-12-07 08:57:20|3797.6|3791.6|3798.1|3792.1|3798.5|3792.5|3797.6|3791.6|9
1607331450000|2020-12-07 08:57:30|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1607331460000|2020-12-07 08:57:40|||||||||14
1607331470000|2020-12-07 08:57:50|3799|3793|3798.6|3792.6|3799|3793|3798.6|3792.6|0
1607331480000|2020-12-07 08:58:00|3798.5|3792.5|3799|3793|3799|3793|3798.5|3792.5|2
1607331490000|2020-12-07 08:58:10|3798.6|3792.6|3799|3793|3799|3793|3798.5|3792.5|1
1607331500000|2020-12-07 08:58:20|3799.5|3793.5|3800|3794|3800|3794|3799.5|3793.5|0
1607331510000|2020-12-07 08:58:30|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|3800.5|3794.5|0
1607331540000|2020-12-07 08:59:00|3800|3794|3799.5|3793.5|3800|3794|3799.5|3793.5|2
1607331550000|2020-12-07 08:59:10|3800|3794|3799.5|3793.5|3800|3794|3799.5|3793.5|2
1607331560000|2020-12-07 08:59:20|3800|3794|3800|3794|3800|3794|3800|3794|0
1607331570000|2020-12-07 08:59:30|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1607331580000|2020-12-07 08:59:40|3799|3793|3798.1|3792.1|3799|3793|3798.1|3792.1|20
1607331590000|2020-12-07 08:59:50|3798|3792|3797.6|3791.6|3798|3792|3797.6|3791.6|9
1607331600000|2020-12-07 09:00:00|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|5
1607331650000|2020-12-07 09:00:50|||||||||1
1607331660000|2020-12-07 09:01:00|3796.7|3790.7|3796.6|3790.6|3796.7|3790.7|3796.6|3790.6|3
1607331670000|2020-12-07 09:01:10|||||||||1
1607331680000|2020-12-07 09:01:20|||||||||7
1607331690000|2020-12-07 09:01:30|3796.7|3790.7|3797.1|3791.1|3797.1|3791.1|3796.7|3790.7|1
1607331710000|2020-12-07 09:01:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|1
1607331720000|2020-12-07 09:02:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.1|3792.1|5
1607331730000|2020-12-07 09:02:10|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|0
1607331740000|2020-12-07 09:02:20|3797.6|3791.6|3798.5|3792.5|3798.5|3792.5|3797.6|3791.6|4
1607331780000|2020-12-07 09:03:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1607331790000|2020-12-07 09:03:10|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|0
1607331820000|2020-12-07 09:03:40|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|2
1607331850000|2020-12-07 09:04:10|3798|3792|3797.1|3791.1|3798|3792|3797.1|3791.1|0
1607331860000|2020-12-07 09:04:20|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|2
1607331880000|2020-12-07 09:04:40|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|3
1607331890000|2020-12-07 09:04:50|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|1
1607331900000|2020-12-07 09:05:00|3797.6|3791.6|3797.1|3791.1|3797.6|3791.6|3797.1|3791.1|1
1607331910000|2020-12-07 09:05:10|3793.7|3787.7|3794.2|3788.2|3794.7|3788.7|3793.7|3787.7|23
1607331920000|2020-12-07 09:05:20|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3793.7|3787.7|2
1607331930000|2020-12-07 09:05:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607331940000|2020-12-07 09:05:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|5
1607331950000|2020-12-07 09:05:50|3795.2|3789.2|3793.7|3787.7|3795.2|3789.2|3793.7|3787.7|49
1607331960000|2020-12-07 09:06:00|3792.8|3786.8|3791.8|3785.8|3792.8|3786.8|3790.8|3784.8|32
1607331970000|2020-12-07 09:06:10|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|2
1607331980000|2020-12-07 09:06:20|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|7
1607331990000|2020-12-07 09:06:30|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|53
1607332000000|2020-12-07 09:06:40|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|10
1607332010000|2020-12-07 09:06:50|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3791.3|3785.3|15
1607332020000|2020-12-07 09:07:00|3791.8|3785.8|3791.3|3785.3|3792.3|3786.3|3791.3|3785.3|40
1607332030000|2020-12-07 09:07:10|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|2
1607332040000|2020-12-07 09:07:20|3792.8|3786.8|3791.8|3785.8|3792.8|3786.8|3791.8|3785.8|1
1607332050000|2020-12-07 09:07:30|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|1
1607332060000|2020-12-07 09:07:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607332070000|2020-12-07 09:07:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|1
1607332100000|2020-12-07 09:08:20|3792.8|3786.8|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|2
1607332110000|2020-12-07 09:08:30|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1607332120000|2020-12-07 09:08:40|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|4
1607332130000|2020-12-07 09:08:50|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607332140000|2020-12-07 09:09:00|3793.7|3787.7|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|0
1607332150000|2020-12-07 09:09:10|3793.3|3787.3|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|2
1607332160000|2020-12-07 09:09:20|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|0
1607332170000|2020-12-07 09:09:30|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|28
1607332180000|2020-12-07 09:09:40|||||||||1
1607332190000|2020-12-07 09:09:50|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3789.4|3783.4|0
1607332200000|2020-12-07 09:10:00|3789.9|3783.9|3789.4|3783.4|3789.9|3783.9|3788.9|3782.9|7
1607332220000|2020-12-07 09:10:20|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.4|3783.4|1
1607332230000|2020-12-07 09:10:30|3790.3|3784.3|3791.3|3785.3|3791.3|3785.3|3789.9|3783.9|8
1607332240000|2020-12-07 09:10:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607332250000|2020-12-07 09:10:50|3792.3|3786.3|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|1
1607332270000|2020-12-07 09:11:10|3792.8|3786.8|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|10
1607332290000|2020-12-07 09:11:30|3791.4|3785.4|3790.8|3784.8|3791.4|3785.4|3790.4|3784.4|27
1607332300000|2020-12-07 09:11:40|3791.3|3785.3|3791.8|3785.8|3792.3|3786.3|3791.3|3785.3|6
1607332310000|2020-12-07 09:11:50|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607332320000|2020-12-07 09:12:00|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|1
1607332330000|2020-12-07 09:12:10|3791.8|3785.8|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|2
1607332340000|2020-12-07 09:12:20|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.3|3785.3|2
1607332350000|2020-12-07 09:12:30|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3791.8|3785.8|1
1607332360000|2020-12-07 09:12:40|3793.2|3787.2|3793.3|3787.3|3793.3|3787.3|3793.2|3787.2|1
1607332370000|2020-12-07 09:12:50|3793.2|3787.2|3792.8|3786.8|3793.7|3787.7|3792.8|3786.8|5
1607332380000|2020-12-07 09:13:00|3792.7|3786.7|3790.8|3784.8|3792.7|3786.7|3790.8|3784.8|5
1607332390000|2020-12-07 09:13:10|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|21
1607332400000|2020-12-07 09:13:20|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|2
1607332410000|2020-12-07 09:13:30|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|2
1607332420000|2020-12-07 09:13:40|3792.8|3786.8|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|2
1607332430000|2020-12-07 09:13:50|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|4
1607332440000|2020-12-07 09:14:00|3790.9|3784.9|3790.8|3784.8|3790.9|3784.9|3790.8|3784.8|0
1607332450000|2020-12-07 09:14:10|3790.4|3784.4|3790.8|3784.8|3790.8|3784.8|3790.4|3784.4|0
1607332500000|2020-12-07 09:15:00|3789.9|3783.9|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|15
1607332510000|2020-12-07 09:15:10|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|17
1607332520000|2020-12-07 09:15:20|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|9320
1607332540000|2020-12-07 09:15:40|3790.8|3784.8|3790.4|3784.4|3790.8|3784.8|3790.4|3784.4|2
1607332550000|2020-12-07 09:15:50|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1607332560000|2020-12-07 09:16:00|3789.4|3783.4|3788.4|3782.4|3789.4|3783.4|3788.4|3782.4|28
1607332570000|2020-12-07 09:16:10|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|1
1607332600000|2020-12-07 09:16:40|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|1
1607332610000|2020-12-07 09:16:50|3788.9|3782.9|3789.4|3783.4|3789.9|3783.9|3788.9|3782.9|3
1607332620000|2020-12-07 09:17:00|3789.9|3783.9|3790.8|3784.8|3790.8|3784.8|3789.9|3783.9|0
1607332630000|2020-12-07 09:17:10|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|0
1607332640000|2020-12-07 09:17:20|||||||||1
1607332660000|2020-12-07 09:17:40|3791.8|3785.8|3793.3|3787.3|3793.3|3787.3|3791.8|3785.8|14
1607332670000|2020-12-07 09:17:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|5
1607332680000|2020-12-07 09:18:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|6
1607332690000|2020-12-07 09:18:10|||||||||10
1607332710000|2020-12-07 09:18:30|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|2
1607332720000|2020-12-07 09:18:40|3794.7|3788.7|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|5
1607332730000|2020-12-07 09:18:50|3796.1|3790.1|3795.6|3789.6|3796.6|3790.6|3795.6|3789.6|8
1607332740000|2020-12-07 09:19:00|3795.7|3789.7|3795.2|3789.2|3796.6|3790.6|3795.2|3789.2|3
1607332750000|2020-12-07 09:19:10|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.1|3789.1|1
1607332760000|2020-12-07 09:19:20|||||||||1
1607332780000|2020-12-07 09:19:40|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3794.7|3788.7|2
1607332800000|2020-12-07 09:20:00|3795.6|3789.6|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|0
1607332820000|2020-12-07 09:20:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607332830000|2020-12-07 09:20:30|3796.1|3790.1|3795.2|3789.2|3796.1|3790.1|3795.2|3789.2|3
1607332840000|2020-12-07 09:20:40|3795.6|3789.6|3796.1|3790.1|3796.1|3790.1|3795.6|3789.6|0
1607332870000|2020-12-07 09:21:10|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|5
1607332900000|2020-12-07 09:21:40|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|5
1607332920000|2020-12-07 09:22:00|3795.2|3789.2|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|1
1607332940000|2020-12-07 09:22:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607332960000|2020-12-07 09:22:40|||||||||1
1607332980000|2020-12-07 09:23:00|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|2
1607332990000|2020-12-07 09:23:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3
1607333010000|2020-12-07 09:23:30|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|1
1607333020000|2020-12-07 09:23:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1607333030000|2020-12-07 09:23:50|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|0
1607333040000|2020-12-07 09:24:00|||||||||2
1607333070000|2020-12-07 09:24:30|3798.1|3792.1|3797.1|3791.1|3798.1|3792.1|3797.1|3791.1|2
1607333080000|2020-12-07 09:24:40|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1607333090000|2020-12-07 09:24:50|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|2
1607333100000|2020-12-07 09:25:00|3796.6|3790.6|3797.1|3791.1|3797.1|3791.1|3796.6|3790.6|1
1607333130000|2020-12-07 09:25:30|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3795.7|3789.7|2
1607333140000|2020-12-07 09:25:40|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|0
1607333150000|2020-12-07 09:25:50|||||||||1
1607333160000|2020-12-07 09:26:00|3795.2|3789.2|3795.2|3789.2|3795.6|3789.6|3794.7|3788.7|3
1607333170000|2020-12-07 09:26:10|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.7|3788.7|0
1607333180000|2020-12-07 09:26:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607333200000|2020-12-07 09:26:40|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1607333210000|2020-12-07 09:26:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|1
1607333220000|2020-12-07 09:27:00|3795.6|3789.6|3796.1|3790.1|3796.6|3790.6|3795.6|3789.6|11
1607333230000|2020-12-07 09:27:10|3795.6|3789.6|3795.2|3789.2|3796.1|3790.1|3795.2|3789.2|0
1607333250000|2020-12-07 09:27:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|0
1607333260000|2020-12-07 09:27:40|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607333330000|2020-12-07 09:28:50|3795.6|3789.6|3794.7|3788.7|3795.6|3789.6|3794.7|3788.7|1
1607333340000|2020-12-07 09:29:00|3795.1|3789.1|3796.1|3790.1|3796.1|3790.1|3795.1|3789.1|0
1607333350000|2020-12-07 09:29:10|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1607333360000|2020-12-07 09:29:20|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1607333370000|2020-12-07 09:29:30|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|0
1607333380000|2020-12-07 09:29:40|3795.7|3789.7|3796.1|3790.1|3796.1|3790.1|3795.7|3789.7|2
1607333390000|2020-12-07 09:29:50|3796.6|3790.6|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|1
1607333400000|2020-12-07 09:30:00|3796.6|3790.6|3797.6|3791.6|3797.6|3791.6|3796.6|3790.6|2
1607333410000|2020-12-07 09:30:10|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|1
1607333430000|2020-12-07 09:30:30|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|4
1607333450000|2020-12-07 09:30:50|||||||||1
1607333460000|2020-12-07 09:31:00|||||||||1
1607333480000|2020-12-07 09:31:20|3796.6|3790.6|3797.6|3791.6|3797.6|3791.6|3796.6|3790.6|3
1607333490000|2020-12-07 09:31:30|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|0
1607333500000|2020-12-07 09:31:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|2
1607333510000|2020-12-07 09:31:50|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1607333520000|2020-12-07 09:32:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3
1607333530000|2020-12-07 09:32:10|3797.6|3791.6|3798.1|3792.1|3798.1|3792.1|3797.6|3791.6|0
1607333540000|2020-12-07 09:32:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1607333570000|2020-12-07 09:32:50|3798|3792|3797.6|3791.6|3798|3792|3797.6|3791.6|0
1607333580000|2020-12-07 09:33:00|3798|3792|3798.5|3792.5|3798.5|3792.5|3798|3792|3
1607333590000|2020-12-07 09:33:10|3798.6|3792.6|3799|3793|3799.5|3793.5|3798.6|3792.6|8
1607333600000|2020-12-07 09:33:20|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|3
1607333610000|2020-12-07 09:33:30|||||||||2
1607333620000|2020-12-07 09:33:40|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1607333640000|2020-12-07 09:34:00|3800|3794|3799.5|3793.5|3800|3794|3799.5|3793.5|6
1607333650000|2020-12-07 09:34:10|3799|3793|3798.5|3792.5|3799|3793|3798.5|3792.5|0
1607333660000|2020-12-07 09:34:20|3799|3793|3799|3793|3799.5|3793.5|3799|3793|2
1607333670000|2020-12-07 09:34:30|3798.6|3792.6|3798.5|3792.5|3799|3793|3798.5|3792.5|0
1607333680000|2020-12-07 09:34:40|3799|3793|3798.5|3792.5|3799|3793|3798.5|3792.5|1
1607333690000|2020-12-07 09:34:50|3798.1|3792.1|3798.5|3792.5|3798.5|3792.5|3797.6|3791.6|0
1607333700000|2020-12-07 09:35:00|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3
1607333710000|2020-12-07 09:35:10|3798.5|3792.5|3798.1|3792.1|3798.5|3792.5|3798.1|3792.1|1
1607333730000|2020-12-07 09:35:30|3798|3792|3798.5|3792.5|3798.5|3792.5|3797.6|3791.6|6
1607333750000|2020-12-07 09:35:50|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799|3793|7
1607333770000|2020-12-07 09:36:10|3799.9|3793.9|3800|3794|3800|3794|3799.9|3793.9|5
1607333780000|2020-12-07 09:36:20|3799.9|3793.9|3799|3793|3799.9|3793.9|3799|3793|0
1607333790000|2020-12-07 09:36:30|3799.5|3793.5|3798.5|3792.5|3799.5|3793.5|3798.5|3792.5|11
1607333800000|2020-12-07 09:36:40|3799|3793|3799.5|3793.5|3799.5|3793.5|3799|3793|1
1607333810000|2020-12-07 09:36:50|3799.4|3793.4|3799.5|3793.5|3799.5|3793.5|3799.4|3793.4|1
1607333820000|2020-12-07 09:37:00|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.4|3794.4|17
1607333830000|2020-12-07 09:37:10|3800.5|3794.5|3800.4|3794.4|3800.5|3794.5|3800.4|3794.4|0
1607333840000|2020-12-07 09:37:20|3800|3794|3800|3794|3800|3794|3800|3794|0
1607333850000|2020-12-07 09:37:30|3800.4|3794.4|3800|3794|3800.4|3794.4|3800|3794|1
1607333870000|2020-12-07 09:37:50|3799.9|3793.9|3799.5|3793.5|3799.9|3793.9|3799.5|3793.5|0
1607333880000|2020-12-07 09:38:00|3800|3794|3799.9|3793.9|3800|3794|3799.9|3793.9|0
1607333890000|2020-12-07 09:38:10|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|1
1607333900000|2020-12-07 09:38:20|3799|3793|3799|3793|3799.5|3793.5|3799|3793|0
1607333910000|2020-12-07 09:38:30|3799.5|3793.5|3800.4|3794.4|3800.4|3794.4|3799.5|3793.5|13
1607333930000|2020-12-07 09:38:50|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|2
1607333940000|2020-12-07 09:39:00|3799.5|3793.5|3799|3793|3799.9|3793.9|3799|3793|13
1607333950000|2020-12-07 09:39:10|3799.5|3793.5|3799|3793|3799.5|3793.5|3799|3793|0
1607333960000|2020-12-07 09:39:20|3798.5|3792.5|3799.5|3793.5|3799.5|3793.5|3798.5|3792.5|4
1607333970000|2020-12-07 09:39:30|3799|3793|3799|3793|3799|3793|3799|3793|1
1607333980000|2020-12-07 09:39:40|3799.5|3793.5|3799.5|3793.5|3800|3794|3799.5|3793.5|0
1607334010000|2020-12-07 09:40:10|||||||||1
1607334020000|2020-12-07 09:40:20|3799.9|3793.9|3800|3794|3800|3794|3799.5|3793.5|0
1607334030000|2020-12-07 09:40:30|3800.4|3794.4|3799.5|3793.5|3800.4|3794.4|3799.5|3793.5|2
1607334040000|2020-12-07 09:40:40|3800|3794|3800|3794|3800|3794|3800|3794|1
1607334050000|2020-12-07 09:40:50|3800.4|3794.4|3800|3794|3800.4|3794.4|3800|3794|1
1607334060000|2020-12-07 09:41:00|3799.9|3793.9|3799.5|3793.5|3799.9|3793.9|3799.5|3793.5|0
1607334070000|2020-12-07 09:41:10|3800|3794|3800|3794|3800|3794|3800|3794|1
1607334110000|2020-12-07 09:41:50|3800.4|3794.4|3799.5|3793.5|3800.4|3794.4|3799.5|3793.5|1
1607334120000|2020-12-07 09:42:00|3800|3794|3800|3794|3800|3794|3800|3794|0
1607334130000|2020-12-07 09:42:10|3800.4|3794.4|3800|3794|3800.4|3794.4|3800|3794|0
1607334140000|2020-12-07 09:42:20|3799.9|3793.9|3800|3794|3800|3794|3799.5|3793.5|1
1607334160000|2020-12-07 09:42:40|3800.4|3794.4|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|3
1607334180000|2020-12-07 09:43:00|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|4
1607334190000|2020-12-07 09:43:10|3800.5|3794.5|3800.4|3794.4|3800.5|3794.5|3800|3794|0
1607334200000|2020-12-07 09:43:20|3800|3794|3799.5|3793.5|3800|3794|3799.5|3793.5|1
1607334210000|2020-12-07 09:43:30|3799|3793|3799.5|3793.5|3799.5|3793.5|3799|3793|0
1607334220000|2020-12-07 09:43:40|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|5
1607334230000|2020-12-07 09:43:50|3799|3793|3799|3793|3799|3793|3798.1|3792.1|0
1607334240000|2020-12-07 09:44:00|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1607334250000|2020-12-07 09:44:10|3799|3793|3799|3793|3799|3793|3799|3793|6
1607334260000|2020-12-07 09:44:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1607334290000|2020-12-07 09:44:50|3800|3794|3800|3794|3800|3794|3800|3794|5
1607334300000|2020-12-07 09:45:00|3799.9|3793.9|3798.5|3792.5|3800|3794|3798.5|3792.5|4
1607334310000|2020-12-07 09:45:10|3799|3793|3799|3793|3799|3793|3799|3793|0
1607334320000|2020-12-07 09:45:20|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|3799.5|3793.5|0
1607334330000|2020-12-07 09:45:30|3799|3793|3798.1|3792.1|3799|3793|3798.1|3792.1|2
1607334340000|2020-12-07 09:45:40|3798.5|3792.5|3798.5|3792.5|3799|3793|3798.5|3792.5|1
1607334350000|2020-12-07 09:45:50|3798.6|3792.6|3798.5|3792.5|3799|3793|3798.5|3792.5|0
1607334360000|2020-12-07 09:46:00|3798.1|3792.1|3797.6|3791.6|3798.5|3792.5|3797.6|3791.6|3
1607334390000|2020-12-07 09:46:30|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|1
1607334400000|2020-12-07 09:46:40|3798|3792|3798.1|3792.1|3798.5|3792.5|3797.6|3791.6|2
1607334430000|2020-12-07 09:47:10|3797.6|3791.6|3796.1|3790.1|3797.6|3791.6|3796.1|3790.1|11
1607334450000|2020-12-07 09:47:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334460000|2020-12-07 09:47:40|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|1
1607334470000|2020-12-07 09:47:50|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|3
1607334480000|2020-12-07 09:48:00|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|2
1607334510000|2020-12-07 09:48:30|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3
1607334520000|2020-12-07 09:48:40|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|1
1607334540000|2020-12-07 09:49:00|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3794.7|3788.7|0
1607334550000|2020-12-07 09:49:10|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1607334560000|2020-12-07 09:49:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334570000|2020-12-07 09:49:30|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|0
1607334590000|2020-12-07 09:49:50|3796.1|3790.1|3796.1|3790.1|3796.6|3790.6|3796.1|3790.1|0
1607334600000|2020-12-07 09:50:00|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334630000|2020-12-07 09:50:30|3795.2|3789.2|3796.1|3790.1|3796.1|3790.1|3795.2|3789.2|11
1607334640000|2020-12-07 09:50:40|3795.7|3789.7|3795.6|3789.6|3795.7|3789.7|3795.6|3789.6|0
1607334670000|2020-12-07 09:51:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607334680000|2020-12-07 09:51:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334690000|2020-12-07 09:51:30|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|11
1607334700000|2020-12-07 09:51:40|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|0
1607334710000|2020-12-07 09:51:50|3794.2|3788.2|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|2
1607334730000|2020-12-07 09:52:10|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|1
1607334740000|2020-12-07 09:52:20|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334750000|2020-12-07 09:52:30|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607334760000|2020-12-07 09:52:40|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.7|3788.7|0
1607334780000|2020-12-07 09:53:00|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|2
1607334800000|2020-12-07 09:53:20|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1607334810000|2020-12-07 09:53:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|12
1607334820000|2020-12-07 09:53:40|3795.2|3789.2|3795.6|3789.6|3795.6|3789.6|3795.2|3789.2|0
1607334830000|2020-12-07 09:53:50|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|1
1607334840000|2020-12-07 09:54:00|3795.6|3789.6|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|122
1607334860000|2020-12-07 09:54:20|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|3797.5|3791.5|6
1607334880000|2020-12-07 09:54:40|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|3797.1|3791.1|0
1607334890000|2020-12-07 09:54:50|3797.5|3791.5|3797.1|3791.1|3797.5|3791.5|3797.1|3791.1|0
1607334900000|2020-12-07 09:55:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|0
1607334910000|2020-12-07 09:55:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1607334930000|2020-12-07 09:55:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607334940000|2020-12-07 09:55:40|3795.7|3789.7|3795.2|3789.2|3796.6|3790.6|3795.2|3789.2|7
1607334950000|2020-12-07 09:55:50|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|0
1607334960000|2020-12-07 09:56:00|3795.6|3789.6|3795.2|3789.2|3795.6|3789.6|3795.2|3789.2|1
1607334980000|2020-12-07 09:56:20|3795.1|3789.1|3793.7|3787.7|3795.1|3789.1|3793.7|3787.7|2
1607335000000|2020-12-07 09:56:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3
1607335020000|2020-12-07 09:57:00|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607335030000|2020-12-07 09:57:10|||||||||1
1607335040000|2020-12-07 09:57:20|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607335050000|2020-12-07 09:57:30|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607335060000|2020-12-07 09:57:40|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1607335080000|2020-12-07 09:58:00|3794.2|3788.2|3793.7|3787.7|3794.7|3788.7|3793.7|3787.7|3
1607335090000|2020-12-07 09:58:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|7
1607335100000|2020-12-07 09:58:20|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1607335110000|2020-12-07 09:58:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|12
1607335120000|2020-12-07 09:58:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3
1607335130000|2020-12-07 09:58:50|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3793.7|3787.7|1
1607335140000|2020-12-07 09:59:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607335160000|2020-12-07 09:59:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|10
1607335170000|2020-12-07 09:59:30|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|5
1607335180000|2020-12-07 09:59:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|5
1607335190000|2020-12-07 09:59:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|5
1607335200000|2020-12-07 10:00:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|2
1607335210000|2020-12-07 10:00:10|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|1
1607335220000|2020-12-07 10:00:20|||||||||1
1607335230000|2020-12-07 10:00:30|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3792.8|3786.8|3
1607335240000|2020-12-07 10:00:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607335250000|2020-12-07 10:00:50|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|5
1607335260000|2020-12-07 10:01:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|2
1607335270000|2020-12-07 10:01:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607335290000|2020-12-07 10:01:30|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607335300000|2020-12-07 10:01:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607335320000|2020-12-07 10:02:00|3795.1|3789.1|3795.2|3789.2|3795.2|3789.2|3795.1|3789.1|0
1607335340000|2020-12-07 10:02:20|3794.7|3788.7|3794.6|3788.6|3794.7|3788.7|3794.6|3788.6|1
1607335350000|2020-12-07 10:02:30|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|3
1607335360000|2020-12-07 10:02:40|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1607335370000|2020-12-07 10:02:50|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607335380000|2020-12-07 10:03:00|||||||||3
1607335400000|2020-12-07 10:03:20|||||||||2
1607335410000|2020-12-07 10:03:30|3793.2|3787.2|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|3
1607335420000|2020-12-07 10:03:40|3792.8|3786.8|3793.2|3787.2|3793.2|3787.2|3792.8|3786.8|2
1607335430000|2020-12-07 10:03:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607335440000|2020-12-07 10:04:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|2
1607335470000|2020-12-07 10:04:30|||||||||1
1607335480000|2020-12-07 10:04:40|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|13
1607335490000|2020-12-07 10:04:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|4
1607335500000|2020-12-07 10:05:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|0
1607335510000|2020-12-07 10:05:10|3793.2|3787.2|3794.2|3788.2|3794.2|3788.2|3793.2|3787.2|15
1607335530000|2020-12-07 10:05:30|3794.1|3788.1|3793.7|3787.7|3794.1|3788.1|3793.7|3787.7|0
1607335540000|2020-12-07 10:05:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607335550000|2020-12-07 10:05:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607335560000|2020-12-07 10:06:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|1
1607335580000|2020-12-07 10:06:20|3793.7|3787.7|3792.7|3786.7|3793.7|3787.7|3792.7|3786.7|2
1607335590000|2020-12-07 10:06:30|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|2
1607335620000|2020-12-07 10:07:00|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|1
1607335650000|2020-12-07 10:07:30|3793.7|3787.7|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|3
1607335660000|2020-12-07 10:07:40|3794.2|3788.2|3794.6|3788.6|3794.6|3788.6|3794.2|3788.2|0
1607335680000|2020-12-07 10:08:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|2
1607335700000|2020-12-07 10:08:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607335710000|2020-12-07 10:08:30|3794.2|3788.2|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1607335730000|2020-12-07 10:08:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|0
1607335740000|2020-12-07 10:09:00|||||||||2
1607335760000|2020-12-07 10:09:20|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|19
1607335770000|2020-12-07 10:09:30|3795.6|3789.6|3795.6|3789.6|3796.1|3790.1|3795.1|3789.1|16
1607335780000|2020-12-07 10:09:40|3794.6|3788.6|3795.1|3789.1|3795.1|3789.1|3794.6|3788.6|9
1607335790000|2020-12-07 10:09:50|3795.6|3789.6|3795.1|3789.1|3795.6|3789.6|3795.1|3789.1|0
1607335800000|2020-12-07 10:10:00|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|0
1607335810000|2020-12-07 10:10:10|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|6
1607335830000|2020-12-07 10:10:30|3796.1|3790.1|3797.5|3791.5|3797.5|3791.5|3796.1|3790.1|10
1607335840000|2020-12-07 10:10:40|3798|3792|3798|3792|3798|3792|3798|3792|2
1607335850000|2020-12-07 10:10:50|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|3798.5|3792.5|0
1607335870000|2020-12-07 10:11:10|3799|3793|3799|3793|3799.5|3793.5|3799|3793|2
1607335880000|2020-12-07 10:11:20|3799.5|3793.5|3799.5|3793.5|3799.9|3793.9|3799.5|3793.5|0
1607335890000|2020-12-07 10:11:30|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|6
1607335900000|2020-12-07 10:11:40|3800|3794|3800|3794|3800|3794|3800|3794|1
1607335920000|2020-12-07 10:12:00|3800.4|3794.4|3800|3794|3800.4|3794.4|3800|3794|2
1607335940000|2020-12-07 10:12:20|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|0
1607335950000|2020-12-07 10:12:30|||||||||11
1607335980000|2020-12-07 10:13:00|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|2
1607335990000|2020-12-07 10:13:10|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1607336040000|2020-12-07 10:14:00|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3801.9|3795.9|7
1607336050000|2020-12-07 10:14:10|3802.9|3796.9|3803.8|3797.8|3803.8|3797.8|3802.9|3796.9|37
1607336060000|2020-12-07 10:14:20|3804.3|3798.3|3803.3|3797.3|3804.3|3798.3|3803.3|3797.3|6
1607336070000|2020-12-07 10:14:30|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3803.3|3797.3|6
1607336080000|2020-12-07 10:14:40|3804.7|3798.7|3804.8|3798.8|3804.8|3798.8|3804.7|3798.7|1
1607336090000|2020-12-07 10:14:50|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|9
1607336100000|2020-12-07 10:15:00|3804.8|3798.8|3805.2|3799.2|3805.2|3799.2|3804.8|3798.8|9
1607336110000|2020-12-07 10:15:10|3804.8|3798.8|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|1
1607336120000|2020-12-07 10:15:20|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|1
1607336130000|2020-12-07 10:15:30|3804.8|3798.8|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|3
1607336160000|2020-12-07 10:16:00|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|14
1607336180000|2020-12-07 10:16:20|||||||||3
1607336190000|2020-12-07 10:16:30|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3
1607336200000|2020-12-07 10:16:40|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|57
1607336210000|2020-12-07 10:16:50|3808.6|3802.6|3809.1|3803.1|3809.1|3803.1|3808.6|3802.6|24
1607336220000|2020-12-07 10:17:00|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|6
1607336230000|2020-12-07 10:17:10|||||||||1
1607336240000|2020-12-07 10:17:20|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|5
1607336250000|2020-12-07 10:17:30|3811|3805|3810.1|3804.1|3811|3805|3810.1|3804.1|0
1607336260000|2020-12-07 10:17:40|3810.6|3804.6|3811|3805|3811|3805|3810.6|3804.6|1
1607336280000|2020-12-07 10:18:00|3810.1|3804.1|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|4
1607336290000|2020-12-07 10:18:10|3810.5|3804.5|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|4
1607336300000|2020-12-07 10:18:20|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|2
1607336320000|2020-12-07 10:18:40|3810.5|3804.5|3811|3805|3811|3805|3810.1|3804.1|2
1607336330000|2020-12-07 10:18:50|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|10
1607336370000|2020-12-07 10:19:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607336390000|2020-12-07 10:19:50|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|4
1607336400000|2020-12-07 10:20:00|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1607336430000|2020-12-07 10:20:30|3809.6|3803.6|3809.1|3803.1|3809.6|3803.6|3809.1|3803.1|10
1607336550000|2020-12-07 10:22:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|4
1607336560000|2020-12-07 10:22:40|||||||||1
1607336570000|2020-12-07 10:22:50|3809.1|3803.1|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|5
1607336580000|2020-12-07 10:23:00|3810.6|3804.6|3811|3805|3811|3805|3810.6|3804.6|0
1607336620000|2020-12-07 10:23:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3
1607336630000|2020-12-07 10:23:50|3811|3805|3811|3805|3811|3805|3811|3805|0
1607336650000|2020-12-07 10:24:10|3810.6|3804.6|3811|3805|3811|3805|3810.6|3804.6|4
1607336670000|2020-12-07 10:24:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1607336680000|2020-12-07 10:24:40|3809.6|3803.6|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|3
1607336700000|2020-12-07 10:25:00|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1607336760000|2020-12-07 10:26:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|32
1607336770000|2020-12-07 10:26:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1607336780000|2020-12-07 10:26:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607336790000|2020-12-07 10:26:30|||||||||2
1607336800000|2020-12-07 10:26:40|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|1
1607336810000|2020-12-07 10:26:50|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607336820000|2020-12-07 10:27:00|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|1
1607336850000|2020-12-07 10:27:30|3807.6|3801.6|3807.7|3801.7|3807.7|3801.7|3807.6|3801.6|1
1607336870000|2020-12-07 10:27:50|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607336880000|2020-12-07 10:28:00|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3807.7|3801.7|3
1607336900000|2020-12-07 10:28:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607336910000|2020-12-07 10:28:30|||||||||1
1607336920000|2020-12-07 10:28:40|||||||||1
1607336930000|2020-12-07 10:28:50|||||||||2
1607336960000|2020-12-07 10:29:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3
1607336970000|2020-12-07 10:29:30|3808.6|3802.6|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|1
1607336980000|2020-12-07 10:29:40|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1607336990000|2020-12-07 10:29:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1607337000000|2020-12-07 10:30:00|3809.1|3803.1|3810.1|3804.1|3810.1|3804.1|3809.1|3803.1|5
1607337010000|2020-12-07 10:30:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607337020000|2020-12-07 10:30:20|3811|3805|3812|3806|3812|3806|3811|3805|3
1607337030000|2020-12-07 10:30:30|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|3
1607337060000|2020-12-07 10:31:00|3811|3805|3811|3805|3811.5|3805.5|3811|3805|7
1607337070000|2020-12-07 10:31:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1607337080000|2020-12-07 10:31:20|3811|3805|3811|3805|3811|3805|3811|3805|0
1607337090000|2020-12-07 10:31:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607337100000|2020-12-07 10:31:40|3810.5|3804.5|3810.1|3804.1|3810.5|3804.5|3810.1|3804.1|0
1607337110000|2020-12-07 10:31:50|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|4
1607337130000|2020-12-07 10:32:10|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|8
1607337140000|2020-12-07 10:32:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|2
1607337150000|2020-12-07 10:32:30|3810.1|3804.1|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|8
1607337230000|2020-12-07 10:33:50|||||||||1
1607337240000|2020-12-07 10:34:00|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|3
1607337250000|2020-12-07 10:34:10|3811|3805|3811|3805|3811|3805|3811|3805|3
1607337260000|2020-12-07 10:34:20|||||||||2
1607337270000|2020-12-07 10:34:30|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1607337300000|2020-12-07 10:35:00|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607337310000|2020-12-07 10:35:10|3810.5|3804.5|3810.1|3804.1|3810.5|3804.5|3810.1|3804.1|0
1607337360000|2020-12-07 10:36:00|||||||||3
1607337390000|2020-12-07 10:36:30|||||||||1
1607337420000|2020-12-07 10:37:00|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|52
1607337430000|2020-12-07 10:37:10|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|0
1607337440000|2020-12-07 10:37:20|||||||||1
1607337450000|2020-12-07 10:37:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|1
1607337460000|2020-12-07 10:37:40|3810.5|3804.5|3810.1|3804.1|3810.5|3804.5|3810.1|3804.1|0
1607337480000|2020-12-07 10:38:00|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|1
1607337490000|2020-12-07 10:38:10|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607337500000|2020-12-07 10:38:20|3811|3805|3812.5|3806.5|3812.5|3806.5|3811|3805|11
1607337510000|2020-12-07 10:38:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3
1607337520000|2020-12-07 10:38:40|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1607337540000|2020-12-07 10:39:00|3812|3806|3812.9|3806.9|3812.9|3806.9|3812|3806|3
1607337550000|2020-12-07 10:39:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3
1607337560000|2020-12-07 10:39:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|6
1607337570000|2020-12-07 10:39:30|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1607337580000|2020-12-07 10:39:40|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.9|3807.9|1
1607337590000|2020-12-07 10:39:50|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|0
1607337600000|2020-12-07 10:40:00|3814.4|3808.4|3813.4|3807.4|3814.4|3808.4|3813.4|3807.4|5
1607337610000|2020-12-07 10:40:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1607337620000|2020-12-07 10:40:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1607337630000|2020-12-07 10:40:30|||||||||1
1607337650000|2020-12-07 10:40:50|3812.9|3806.9|3812.5|3806.5|3812.9|3806.9|3812.5|3806.5|1
1607337670000|2020-12-07 10:41:10|3812|3806|3812|3806|3812|3806|3812|3806|0
1607337680000|2020-12-07 10:41:20|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607337720000|2020-12-07 10:42:00|3811|3805|3811|3805|3811|3805|3811|3805|0
1607337730000|2020-12-07 10:42:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607337740000|2020-12-07 10:42:20|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607337790000|2020-12-07 10:43:10|3810|3804|3811|3805|3811|3805|3810|3804|5
1607337800000|2020-12-07 10:43:20|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607337810000|2020-12-07 10:43:30|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|4
1607337840000|2020-12-07 10:44:00|3809.5|3803.5|3809.6|3803.6|3809.6|3803.6|3809.1|3803.1|1
1607337850000|2020-12-07 10:44:10|3810|3804|3810|3804|3810|3804|3810|3804|1
1607337860000|2020-12-07 10:44:20|3811|3805|3811|3805|3811|3805|3811|3805|1
1607337880000|2020-12-07 10:44:40|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|1
1607337900000|2020-12-07 10:45:00|3811|3805|3811|3805|3811|3805|3811|3805|1
1607337910000|2020-12-07 10:45:10|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607337920000|2020-12-07 10:45:20|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607337950000|2020-12-07 10:45:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607337990000|2020-12-07 10:46:30|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607338000000|2020-12-07 10:46:40|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607338030000|2020-12-07 10:47:10|3811|3805|3811|3805|3811|3805|3811|3805|0
1607338050000|2020-12-07 10:47:30|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607338060000|2020-12-07 10:47:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607338080000|2020-12-07 10:48:00|3810|3804|3811|3805|3811|3805|3810|3804|0
1607338100000|2020-12-07 10:48:20|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607338110000|2020-12-07 10:48:30|||||||||2
1607338130000|2020-12-07 10:48:50|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607338170000|2020-12-07 10:49:30|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607338190000|2020-12-07 10:49:50|||||||||1
1607338220000|2020-12-07 10:50:20|3810|3804|3809.1|3803.1|3810|3804|3809.1|3803.1|0
1607338230000|2020-12-07 10:50:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1607338260000|2020-12-07 10:51:00|3808.2|3802.2|3808.1|3802.1|3808.2|3802.2|3808.1|3802.1|4
1607338280000|2020-12-07 10:51:20|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1607338300000|2020-12-07 10:51:40|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607338330000|2020-12-07 10:52:10|3808.2|3802.2|3808.6|3802.6|3808.6|3802.6|3808.2|3802.2|1
1607338340000|2020-12-07 10:52:20|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|1
1607338370000|2020-12-07 10:52:50|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|2
1607338380000|2020-12-07 10:53:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607338390000|2020-12-07 10:53:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1607338400000|2020-12-07 10:53:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607338410000|2020-12-07 10:53:30|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3
1607338470000|2020-12-07 10:54:30|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607338490000|2020-12-07 10:54:50|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|0
1607338510000|2020-12-07 10:55:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1607338540000|2020-12-07 10:55:40|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|6
1607338550000|2020-12-07 10:55:50|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|2
1607338560000|2020-12-07 10:56:00|3807.1|3801.1|3806.7|3800.7|3807.1|3801.1|3806.7|3800.7|1
1607338570000|2020-12-07 10:56:10|3806.6|3800.6|3806.2|3800.2|3806.6|3800.6|3806.2|3800.2|0
1607338590000|2020-12-07 10:56:30|3806.7|3800.7|3806.7|3800.7|3806.7|3800.7|3806.2|3800.2|1
1607338600000|2020-12-07 10:56:40|3806.6|3800.6|3806.2|3800.2|3806.6|3800.6|3806.2|3800.2|2
1607338610000|2020-12-07 10:56:50|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|0
1607338620000|2020-12-07 10:57:00|3805.7|3799.7|3806.2|3800.2|3806.2|3800.2|3805.7|3799.7|0
1607338640000|2020-12-07 10:57:20|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|5
1607338660000|2020-12-07 10:57:40|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1607338670000|2020-12-07 10:57:50|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|1
1607338690000|2020-12-07 10:58:10|3805.3|3799.3|3805.2|3799.2|3805.3|3799.3|3805.2|3799.2|0
1607338700000|2020-12-07 10:58:20|3805.7|3799.7|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|2
1607338790000|2020-12-07 10:59:50|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|3804.3|3798.3|5
1607338800000|2020-12-07 11:00:00|3803.8|3797.8|3804.3|3798.3|3804.3|3798.3|3803.8|3797.8|4
1607338810000|2020-12-07 11:00:10|3804.8|3798.8|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|3
1607338820000|2020-12-07 11:00:20|3805.2|3799.2|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|2
1607338830000|2020-12-07 11:00:30|3805.3|3799.3|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|0
1607338840000|2020-12-07 11:00:40|3805.3|3799.3|3805.2|3799.2|3805.3|3799.3|3805.2|3799.2|0
1607338850000|2020-12-07 11:00:50|3804.8|3798.8|3805.2|3799.2|3805.2|3799.2|3804.8|3798.8|0
1607338860000|2020-12-07 11:01:00|3805.3|3799.3|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|2
1607338880000|2020-12-07 11:01:20|3805.3|3799.3|3805.7|3799.7|3805.7|3799.7|3805.3|3799.3|1
1607338890000|2020-12-07 11:01:30|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1607338900000|2020-12-07 11:01:40|3805.3|3799.3|3805.7|3799.7|3805.7|3799.7|3805.3|3799.3|0
1607338920000|2020-12-07 11:02:00|3805.3|3799.3|3805.2|3799.2|3805.3|3799.3|3805.2|3799.2|1
1607338940000|2020-12-07 11:02:20|||||||||10
1607338970000|2020-12-07 11:02:50|3803.3|3797.3|3803.3|3797.3|3803.8|3797.8|3803.3|3797.3|22
1607339000000|2020-12-07 11:03:20|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|2
1607339010000|2020-12-07 11:03:30|3802.8|3796.8|3803.3|3797.3|3803.3|3797.3|3802.8|3796.8|2
1607339020000|2020-12-07 11:03:40|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|1
1607339030000|2020-12-07 11:03:50|3802.4|3796.4|3802.3|3796.3|3802.4|3796.4|3802.3|3796.3|0
1607339040000|2020-12-07 11:04:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|4
1607339060000|2020-12-07 11:04:20|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|5
1607339070000|2020-12-07 11:04:30|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|1
1607339080000|2020-12-07 11:04:40|3801.8|3795.8|3801.9|3795.9|3801.9|3795.9|3801.4|3795.4|0
1607339090000|2020-12-07 11:04:50|3801.8|3795.8|3801.4|3795.4|3801.8|3795.8|3801.4|3795.4|0
1607339100000|2020-12-07 11:05:00|3801.9|3795.9|3802.3|3796.3|3802.3|3796.3|3801.9|3795.9|0
1607339110000|2020-12-07 11:05:10|3801.9|3795.9|3802.3|3796.3|3802.8|3796.8|3801.9|3795.9|0
1607339120000|2020-12-07 11:05:20|3801.9|3795.9|3801.9|3795.9|3802.3|3796.3|3801.9|3795.9|0
1607339130000|2020-12-07 11:05:30|3801.8|3795.8|3800.9|3794.9|3801.8|3795.8|3800.9|3794.9|1
1607339140000|2020-12-07 11:05:40|3800.4|3794.4|3800.9|3794.9|3801.4|3795.4|3800.4|3794.4|2
1607339150000|2020-12-07 11:05:50|3800.4|3794.4|3800.9|3794.9|3801.4|3795.4|3800.4|3794.4|3
1607339160000|2020-12-07 11:06:00|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|5
1607339170000|2020-12-07 11:06:10|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|2
1607339180000|2020-12-07 11:06:20|||||||||1
1607339190000|2020-12-07 11:06:30|3802.3|3796.3|3801.9|3795.9|3802.3|3796.3|3801.9|3795.9|0
1607339200000|2020-12-07 11:06:40|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|3801.8|3795.8|0
1607339210000|2020-12-07 11:06:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|1
1607339220000|2020-12-07 11:07:00|||||||||1
1607339230000|2020-12-07 11:07:10|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3
1607339240000|2020-12-07 11:07:20|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3802.8|3796.8|3
1607339250000|2020-12-07 11:07:30|3803.3|3797.3|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|0
1607339260000|2020-12-07 11:07:40|3803.3|3797.3|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|2
1607339280000|2020-12-07 11:08:00|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3801.9|3795.9|0
1607339290000|2020-12-07 11:08:10|||||||||1
1607339310000|2020-12-07 11:08:30|3802.4|3796.4|3802.8|3796.8|3802.8|3796.8|3802.4|3796.4|1
1607339340000|2020-12-07 11:09:00|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|2
1607339350000|2020-12-07 11:09:10|3803.7|3797.7|3803.3|3797.3|3803.7|3797.7|3803.3|3797.3|4
1607339360000|2020-12-07 11:09:20|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1607339380000|2020-12-07 11:09:40|3804.2|3798.2|3803.8|3797.8|3804.2|3798.2|3803.8|3797.8|1
1607339400000|2020-12-07 11:10:00|3804.2|3798.2|3803.3|3797.3|3804.2|3798.2|3803.3|3797.3|3
1607339440000|2020-12-07 11:10:40|3803.7|3797.7|3803.8|3797.8|3803.8|3797.8|3803.7|3797.7|2
1607339460000|2020-12-07 11:11:00|3804.2|3798.2|3803.8|3797.8|3804.2|3798.2|3803.8|3797.8|0
1607339490000|2020-12-07 11:11:30|3803.3|3797.3|3804.2|3798.2|3804.2|3798.2|3803.3|3797.3|3
1607339520000|2020-12-07 11:12:00|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|3803.8|3797.8|0
1607339530000|2020-12-07 11:12:10|3804.2|3798.2|3803.8|3797.8|3804.2|3798.2|3803.8|3797.8|0
1607339570000|2020-12-07 11:12:50|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|3803.3|3797.3|0
1607339580000|2020-12-07 11:13:00|3803.7|3797.7|3803.3|3797.3|3803.8|3797.8|3803.3|3797.3|0
1607339610000|2020-12-07 11:13:30|3803.2|3797.2|3802.3|3796.3|3803.2|3797.2|3802.3|3796.3|1
1607339630000|2020-12-07 11:13:50|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|3801.9|3795.9|2
1607339640000|2020-12-07 11:14:00|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|3802.3|3796.3|0
1607339670000|2020-12-07 11:14:30|3802.4|3796.4|3803.3|3797.3|3803.3|3797.3|3802.4|3796.4|1
1607339700000|2020-12-07 11:15:00|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|2
1607339710000|2020-12-07 11:15:10|3804.3|3798.3|3804.7|3798.7|3805.2|3799.2|3804.3|3798.3|1
1607339720000|2020-12-07 11:15:20|3805.2|3799.2|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|0
1607339730000|2020-12-07 11:15:30|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1607339740000|2020-12-07 11:15:40|3804.3|3798.3|3804.7|3798.7|3804.7|3798.7|3804.3|3798.3|0
1607339750000|2020-12-07 11:15:50|3805.2|3799.2|3804.7|3798.7|3805.2|3799.2|3804.7|3798.7|1
1607339770000|2020-12-07 11:16:10|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|0
1607339810000|2020-12-07 11:16:50|3804.7|3798.7|3804.2|3798.2|3804.7|3798.7|3804.2|3798.2|0
1607339820000|2020-12-07 11:17:00|3804.7|3798.7|3805.2|3799.2|3805.2|3799.2|3804.7|3798.7|2
1607339830000|2020-12-07 11:17:10|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|0
1607339850000|2020-12-07 11:17:30|3805.2|3799.2|3805.7|3799.7|3805.7|3799.7|3804.2|3798.2|7
1607339860000|2020-12-07 11:17:40|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1607339870000|2020-12-07 11:17:50|3806.7|3800.7|3807.1|3801.1|3807.6|3801.6|3806.7|3800.7|7
1607339880000|2020-12-07 11:18:00|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3806.7|3800.7|2
1607339890000|2020-12-07 11:18:10|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.2|3801.2|4
1607339900000|2020-12-07 11:18:20|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|2
1607339910000|2020-12-07 11:18:30|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607339930000|2020-12-07 11:18:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|8
1607339940000|2020-12-07 11:19:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1607339950000|2020-12-07 11:19:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|2
1607339960000|2020-12-07 11:19:20|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|3
1607339970000|2020-12-07 11:19:30|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1607339980000|2020-12-07 11:19:40|||||||||2
1607340000000|2020-12-07 11:20:00|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|0
1607340010000|2020-12-07 11:20:10|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|1
1607340020000|2020-12-07 11:20:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1607340040000|2020-12-07 11:20:40|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|7
1607340050000|2020-12-07 11:20:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|16
1607340080000|2020-12-07 11:21:20|3807.2|3801.2|3807.1|3801.1|3807.2|3801.2|3807.1|3801.1|0
1607340100000|2020-12-07 11:21:40|3807.2|3801.2|3807.6|3801.6|3807.6|3801.6|3807.2|3801.2|2
1607340110000|2020-12-07 11:21:50|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1607340120000|2020-12-07 11:22:00|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|2
1607340140000|2020-12-07 11:22:20|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|1
1607340160000|2020-12-07 11:22:40|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|0
1607340170000|2020-12-07 11:22:50|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607340180000|2020-12-07 11:23:00|3808.6|3802.6|3809.1|3803.1|3809.1|3803.1|3808.6|3802.6|3
1607340190000|2020-12-07 11:23:10|3809.6|3803.6|3809.6|3803.6|3810|3804|3809.6|3803.6|6
1607340200000|2020-12-07 11:23:20|3809.1|3803.1|3810|3804|3810|3804|3809.1|3803.1|2
1607340220000|2020-12-07 11:23:40|3810.1|3804.1|3811|3805|3811|3805|3810.1|3804.1|11
1607340230000|2020-12-07 11:23:50|3810.1|3804.1|3810|3804|3810.1|3804.1|3810|3804|0
1607340250000|2020-12-07 11:24:10|3810.1|3804.1|3810.5|3804.5|3810.5|3804.5|3810.1|3804.1|3
1607340260000|2020-12-07 11:24:20|3811|3805|3811|3805|3811|3805|3811|3805|0
1607340280000|2020-12-07 11:24:40|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|7
1607340310000|2020-12-07 11:25:10|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|3
1607340330000|2020-12-07 11:25:30|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1607340350000|2020-12-07 11:25:50|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607340360000|2020-12-07 11:26:00|3810.1|3804.1|3810|3804|3810.1|3804.1|3810|3804|1
1607340370000|2020-12-07 11:26:10|||||||||1
1607340380000|2020-12-07 11:26:20|3809.6|3803.6|3810.5|3804.5|3810.5|3804.5|3809.6|3803.6|6
1607340400000|2020-12-07 11:26:40|3810.1|3804.1|3810|3804|3810.1|3804.1|3810|3804|0
1607340410000|2020-12-07 11:26:50|3809.6|3803.6|3810|3804|3810|3804|3809.6|3803.6|0
1607340460000|2020-12-07 11:27:40|||||||||2
1607340470000|2020-12-07 11:27:50|3810.1|3804.1|3811.5|3805.5|3811.5|3805.5|3810.1|3804.1|3
1607340480000|2020-12-07 11:28:00|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1607340500000|2020-12-07 11:28:20|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607340520000|2020-12-07 11:28:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|2
1607340530000|2020-12-07 11:28:50|3811|3805|3811|3805|3811|3805|3811|3805|0
1607340560000|2020-12-07 11:29:20|3810.5|3804.5|3811.9|3805.9|3811.9|3805.9|3810.5|3804.5|5
1607340600000|2020-12-07 11:30:00|3812|3806|3811.9|3805.9|3812|3806|3811.9|3805.9|1
1607340610000|2020-12-07 11:30:10|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|3
1607340630000|2020-12-07 11:30:30|3812|3806|3811.9|3805.9|3812|3806|3811.9|3805.9|0
1607340660000|2020-12-07 11:31:00|||||||||1
1607340690000|2020-12-07 11:31:30|3811|3805|3811|3805|3811|3805|3811|3805|4
1607340700000|2020-12-07 11:31:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|6
1607340710000|2020-12-07 11:31:50|3810|3804|3810.5|3804.5|3810.9|3804.9|3810|3804|3
1607340720000|2020-12-07 11:32:00|||||||||1
1607340730000|2020-12-07 11:32:10|3811|3805|3811|3805|3811|3805|3811|3805|0
1607340740000|2020-12-07 11:32:20|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607340760000|2020-12-07 11:32:40|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607340770000|2020-12-07 11:32:50|3810.5|3804.5|3810.5|3804.5|3811|3805|3810.1|3804.1|3
1607340790000|2020-12-07 11:33:10|||||||||2
1607340800000|2020-12-07 11:33:20|3811|3805|3811|3805|3811|3805|3811|3805|4
1607340810000|2020-12-07 11:33:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|2
1607340830000|2020-12-07 11:33:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1607340860000|2020-12-07 11:34:20|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3812.4|3806.4|2
1607340870000|2020-12-07 11:34:30|||||||||1
1607340890000|2020-12-07 11:34:50|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3812.4|3806.4|2
1607340910000|2020-12-07 11:35:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607340920000|2020-12-07 11:35:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|1
1607340930000|2020-12-07 11:35:30|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|5
1607340940000|2020-12-07 11:35:40|3812.4|3806.4|3812.4|3806.4|3812.9|3806.9|3812.4|3806.4|2
1607340950000|2020-12-07 11:35:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1607340960000|2020-12-07 11:36:00|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|1
1607340980000|2020-12-07 11:36:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1607340990000|2020-12-07 11:36:30|3812.4|3806.4|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|2
1607341020000|2020-12-07 11:37:00|||||||||1
1607341050000|2020-12-07 11:37:30|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|11
1607341060000|2020-12-07 11:37:40|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|3
1607341080000|2020-12-07 11:38:00|||||||||1
1607341100000|2020-12-07 11:38:20|||||||||1
1607341110000|2020-12-07 11:38:30|3811|3805|3811|3805|3811|3805|3811|3805|7
1607341120000|2020-12-07 11:38:40|||||||||3
1607341130000|2020-12-07 11:38:50|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|1
1607341150000|2020-12-07 11:39:10|||||||||1
1607341180000|2020-12-07 11:39:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607341190000|2020-12-07 11:39:50|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|3
1607341200000|2020-12-07 11:40:00|3809.1|3803.1|3809|3803|3809.1|3803.1|3809|3803|0
1607341220000|2020-12-07 11:40:20|||||||||1
1607341260000|2020-12-07 11:41:00|||||||||1
1607341270000|2020-12-07 11:41:10|3810|3804|3810|3804|3810|3804|3810|3804|2
1607341280000|2020-12-07 11:41:20|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|0
1607341330000|2020-12-07 11:42:10|3809.1|3803.1|3809.5|3803.5|3809.5|3803.5|3809.1|3803.1|0
1607341350000|2020-12-07 11:42:30|3809|3803|3809|3803|3809|3803|3809|3803|0
1607341360000|2020-12-07 11:42:40|||||||||11
1607341370000|2020-12-07 11:42:50|3809.1|3803.1|3809.5|3803.5|3809.5|3803.5|3809.1|3803.1|1
1607341380000|2020-12-07 11:43:00|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|0
1607341390000|2020-12-07 11:43:10|3810|3804|3810|3804|3810|3804|3810|3804|0
1607341400000|2020-12-07 11:43:20|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|5
1607341410000|2020-12-07 11:43:30|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607341420000|2020-12-07 11:43:40|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607341470000|2020-12-07 11:44:30|3810|3804|3810|3804|3810|3804|3810|3804|0
1607341480000|2020-12-07 11:44:40|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1607341490000|2020-12-07 11:44:50|3809|3803|3809|3803|3809|3803|3809|3803|0
1607341530000|2020-12-07 11:45:30|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|0
1607341560000|2020-12-07 11:46:00|3809.1|3803.1|3810|3804|3810|3804|3809.1|3803.1|0
1607341590000|2020-12-07 11:46:30|3809|3803|3809|3803|3809|3803|3809|3803|2
1607341600000|2020-12-07 11:46:40|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607341660000|2020-12-07 11:47:40|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|2
1607341670000|2020-12-07 11:47:50|3811.4|3805.4|3811.5|3805.5|3811.5|3805.5|3811.4|3805.4|0
1607341690000|2020-12-07 11:48:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607341700000|2020-12-07 11:48:20|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607341710000|2020-12-07 11:48:30|3811.9|3805.9|3811|3805|3811.9|3805.9|3811|3805|5
1607341730000|2020-12-07 11:48:50|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607341740000|2020-12-07 11:49:00|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|0
1607341750000|2020-12-07 11:49:10|3809.1|3803.1|3809|3803|3809.5|3803.5|3809|3803|2
1607341760000|2020-12-07 11:49:20|3809.1|3803.1|3809.5|3803.5|3810|3804|3809.1|3803.1|1
1607341770000|2020-12-07 11:49:30|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607341790000|2020-12-07 11:49:50|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607341800000|2020-12-07 11:50:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1607341820000|2020-12-07 11:50:20|3811|3805|3811.5|3805.5|3811.9|3805.9|3811|3805|4
1607341830000|2020-12-07 11:50:30|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|1
1607341840000|2020-12-07 11:50:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607341860000|2020-12-07 11:51:00|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607341870000|2020-12-07 11:51:10|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607341900000|2020-12-07 11:51:40|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|1
1607341920000|2020-12-07 11:52:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1607341930000|2020-12-07 11:52:10|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607341980000|2020-12-07 11:53:00|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1607342000000|2020-12-07 11:53:20|3809|3803|3810|3804|3810|3804|3809|3803|1
1607342020000|2020-12-07 11:53:40|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|0
1607342040000|2020-12-07 11:54:00|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3
1607342050000|2020-12-07 11:54:10|3810|3804|3810|3804|3810|3804|3810|3804|0
1607342100000|2020-12-07 11:55:00|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|1
1607342110000|2020-12-07 11:55:10|||||||||2
1607342130000|2020-12-07 11:55:30|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607342140000|2020-12-07 11:55:40|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607342150000|2020-12-07 11:55:50|3811|3805|3811|3805|3811|3805|3811|3805|0
1607342180000|2020-12-07 11:56:20|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|1
1607342220000|2020-12-07 11:57:00|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|2
1607342250000|2020-12-07 11:57:30|3811.4|3805.4|3811.5|3805.5|3811.5|3805.5|3811.4|3805.4|2
1607342260000|2020-12-07 11:57:40|3811.9|3805.9|3811.5|3805.5|3811.9|3805.9|3811.5|3805.5|0
1607342300000|2020-12-07 11:58:20|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607342320000|2020-12-07 11:58:40|3811|3805|3811|3805|3811|3805|3811|3805|0
1607342350000|2020-12-07 11:59:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1607342370000|2020-12-07 11:59:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607342420000|2020-12-07 12:00:20|3812.9|3806.9|3812.4|3806.4|3812.9|3806.9|3812.4|3806.4|4
1607342440000|2020-12-07 12:00:40|3812|3806|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|0
1607342450000|2020-12-07 12:00:50|3812|3806|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|1
1607342460000|2020-12-07 12:01:00|||||||||1
1607342470000|2020-12-07 12:01:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|5
1607342490000|2020-12-07 12:01:30|3811.4|3805.4|3811|3805|3811.4|3805.4|3811|3805|0
1607342500000|2020-12-07 12:01:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|1
1607342530000|2020-12-07 12:02:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607342580000|2020-12-07 12:03:00|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811|3805|1
1607342600000|2020-12-07 12:03:20|3811.9|3805.9|3811.9|3805.9|3812|3806|3811.9|3805.9|1
1607342610000|2020-12-07 12:03:30|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|0
1607342670000|2020-12-07 12:04:30|3811|3805|3811|3805|3811|3805|3811|3805|8
1607342680000|2020-12-07 12:04:40|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607342690000|2020-12-07 12:04:50|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|3
1607342700000|2020-12-07 12:05:00|3809.1|3803.1|3809.5|3803.5|3809.5|3803.5|3809.1|3803.1|4
1607342730000|2020-12-07 12:05:30|3810|3804|3810|3804|3810|3804|3810|3804|5
1607342740000|2020-12-07 12:05:40|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|0
1607342750000|2020-12-07 12:05:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1607342790000|2020-12-07 12:06:30|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607342820000|2020-12-07 12:07:00|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|0
1607342830000|2020-12-07 12:07:10|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607342840000|2020-12-07 12:07:20|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|1
1607342850000|2020-12-07 12:07:30|3811|3805|3811|3805|3811|3805|3811|3805|0
1607342870000|2020-12-07 12:07:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607342980000|2020-12-07 12:09:40|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|3
1607342990000|2020-12-07 12:09:50|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|4
1607343000000|2020-12-07 12:10:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1607343010000|2020-12-07 12:10:10|3810.5|3804.5|3810|3804|3810.5|3804.5|3809.5|3803.5|1
1607343030000|2020-12-07 12:10:30|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1607343050000|2020-12-07 12:10:50|3809.1|3803.1|3810|3804|3810|3804|3809|3803|1
1607343060000|2020-12-07 12:11:00|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607343070000|2020-12-07 12:11:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810|3804|2
1607343110000|2020-12-07 12:11:50|3811|3805|3810|3804|3811|3805|3810|3804|1
1607343240000|2020-12-07 12:14:00|||||||||19
1607343290000|2020-12-07 12:14:50|3808.1|3802.1|3807.1|3801.1|3808.1|3802.1|3807.1|3801.1|4
1607343300000|2020-12-07 12:15:00|||||||||20
1607343310000|2020-12-07 12:15:10|||||||||5
1607343320000|2020-12-07 12:15:20|||||||||1
1607343330000|2020-12-07 12:15:30|||||||||3
1607343340000|2020-12-07 12:15:40|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|1
1607343350000|2020-12-07 12:15:50|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1607343370000|2020-12-07 12:16:10|3805.7|3799.7|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|0
1607343390000|2020-12-07 12:16:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.7|3799.7|3
1607343400000|2020-12-07 12:16:40|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|2
1607343410000|2020-12-07 12:16:50|3805.6|3799.6|3805.2|3799.2|3805.6|3799.6|3805.2|3799.2|0
1607343420000|2020-12-07 12:17:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|1
1607343430000|2020-12-07 12:17:10|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|1
1607343440000|2020-12-07 12:17:20|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.7|3799.7|1
1607343450000|2020-12-07 12:17:30|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|3805.7|3799.7|2
1607343480000|2020-12-07 12:18:00|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1607343490000|2020-12-07 12:18:10|3804.7|3798.7|3805.2|3799.2|3805.2|3799.2|3804.7|3798.7|3
1607343510000|2020-12-07 12:18:30|3804.7|3798.7|3804.7|3798.7|3804.7|3798.7|3804.2|3798.2|6
1607343520000|2020-12-07 12:18:40|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3804.7|3798.7|1
1607343540000|2020-12-07 12:19:00|||||||||2
1607343550000|2020-12-07 12:19:10|3805.7|3799.7|3805.2|3799.2|3805.7|3799.7|3805.2|3799.2|7
1607343560000|2020-12-07 12:19:20|3804.7|3798.7|3805.2|3799.2|3805.2|3799.2|3804.7|3798.7|0
1607343570000|2020-12-07 12:19:30|3804.7|3798.7|3805.2|3799.2|3805.2|3799.2|3804.7|3798.7|2
1607343600000|2020-12-07 12:20:00|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|3804.2|3798.2|6
1607343610000|2020-12-07 12:20:10|3805.2|3799.2|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|2
1607343650000|2020-12-07 12:20:50|3805.2|3799.2|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|2
1607343700000|2020-12-07 12:21:40|3806.1|3800.1|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|2
1607343710000|2020-12-07 12:21:50|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|1
1607343730000|2020-12-07 12:22:10|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1607343740000|2020-12-07 12:22:20|3806.2|3800.2|3806.6|3800.6|3806.6|3800.6|3806.2|3800.2|0
1607343750000|2020-12-07 12:22:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1607343770000|2020-12-07 12:22:50|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1607343780000|2020-12-07 12:23:00|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|0
1607343810000|2020-12-07 12:23:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|11
1607343820000|2020-12-07 12:23:40|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|1
1607343830000|2020-12-07 12:23:50|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607343890000|2020-12-07 12:24:50|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|0
1607343900000|2020-12-07 12:25:00|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|0
1607343920000|2020-12-07 12:25:20|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1607343940000|2020-12-07 12:25:40|3807.6|3801.6|3807.1|3801.1|3807.6|3801.6|3807.1|3801.1|1
1607343960000|2020-12-07 12:26:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|1
1607343980000|2020-12-07 12:26:20|3810|3804|3810|3804|3810|3804|3810|3804|50
1607343990000|2020-12-07 12:26:30|3811|3805|3811|3805|3811|3805|3811|3805|6
1607344010000|2020-12-07 12:26:50|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|2
1607344020000|2020-12-07 12:27:00|||||||||4
1607344050000|2020-12-07 12:27:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607344070000|2020-12-07 12:27:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|8
1607344080000|2020-12-07 12:28:00|||||||||4
1607344090000|2020-12-07 12:28:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|15
1607344100000|2020-12-07 12:28:20|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3812.9|3806.9|3
1607344110000|2020-12-07 12:28:30|3813.3|3807.3|3812.9|3806.9|3813.3|3807.3|3812.9|3806.9|0
1607344120000|2020-12-07 12:28:40|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|1
1607344130000|2020-12-07 12:28:50|3813.4|3807.4|3813.8|3807.8|3813.8|3807.8|3813.4|3807.4|2
1607344140000|2020-12-07 12:29:00|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1607344150000|2020-12-07 12:29:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3
1607344170000|2020-12-07 12:29:30|||||||||2
1607344190000|2020-12-07 12:29:50|3815.3|3809.3|3814.8|3808.8|3815.3|3809.3|3814.8|3808.8|5
1607344200000|2020-12-07 12:30:00|||||||||2
1607344210000|2020-12-07 12:30:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|2
1607344230000|2020-12-07 12:30:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|1
1607344240000|2020-12-07 12:30:40|3813.3|3807.3|3812.9|3806.9|3813.3|3807.3|3812.9|3806.9|0
1607344260000|2020-12-07 12:31:00|||||||||4
1607344270000|2020-12-07 12:31:10|||||||||2
1607344280000|2020-12-07 12:31:20|||||||||2
1607344290000|2020-12-07 12:31:30|||||||||3
1607344320000|2020-12-07 12:32:00|||||||||1
1607344330000|2020-12-07 12:32:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1607344340000|2020-12-07 12:32:20|3812.9|3806.9|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|2
1607344350000|2020-12-07 12:32:30|||||||||2
1607344360000|2020-12-07 12:32:40|||||||||2
1607344370000|2020-12-07 12:32:50|||||||||2
1607344380000|2020-12-07 12:33:00|3812.8|3806.8|3810.9|3804.9|3812.8|3806.8|3810.9|3804.9|3
1607344410000|2020-12-07 12:33:30|3810|3804|3810|3804|3810|3804|3810|3804|4
1607344440000|2020-12-07 12:34:00|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.5|3804.5|3
1607344490000|2020-12-07 12:34:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3
1607344500000|2020-12-07 12:35:00|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|0
1607344520000|2020-12-07 12:35:20|3811|3805|3813.4|3807.4|3813.4|3807.4|3811|3805|18
1607344530000|2020-12-07 12:35:30|||||||||1
1607344550000|2020-12-07 12:35:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|0
1607344560000|2020-12-07 12:36:00|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|1
1607344570000|2020-12-07 12:36:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1607344580000|2020-12-07 12:36:20|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|2
1607344670000|2020-12-07 12:37:50|3812.9|3806.9|3811.9|3805.9|3812.9|3806.9|3811.9|3805.9|7
1607344680000|2020-12-07 12:38:00|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.4|3805.4|0
1607344690000|2020-12-07 12:38:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1607344700000|2020-12-07 12:38:20|3811|3805|3810.9|3804.9|3811|3805|3810.9|3804.9|0
1607344710000|2020-12-07 12:38:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|2
1607344750000|2020-12-07 12:39:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1607344790000|2020-12-07 12:39:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1607344820000|2020-12-07 12:40:20|3810.4|3804.4|3810|3804|3810.4|3804.4|3810|3804|1
1607344830000|2020-12-07 12:40:30|3810.4|3804.4|3810.5|3804.5|3810.5|3804.5|3810.4|3804.4|0
1607344850000|2020-12-07 12:40:50|3810.4|3804.4|3810.5|3804.5|3810.5|3804.5|3810|3804|1
1607344870000|2020-12-07 12:41:10|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607344880000|2020-12-07 12:41:20|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607344890000|2020-12-07 12:41:30|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|2
1607344900000|2020-12-07 12:41:40|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|0
1607344910000|2020-12-07 12:41:50|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1607344920000|2020-12-07 12:42:00|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1607344930000|2020-12-07 12:42:10|3810.4|3804.4|3810|3804|3810.4|3804.4|3810|3804|0
1607344940000|2020-12-07 12:42:20|3810.4|3804.4|3810|3804|3810.5|3804.5|3810|3804|3
1607344960000|2020-12-07 12:42:40|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|1
1607344970000|2020-12-07 12:42:50|3808.5|3802.5|3809|3803|3809|3803|3808.1|3802.1|2
1607344980000|2020-12-07 12:43:00|3810|3804|3810|3804|3810|3804|3810|3804|1
1607345020000|2020-12-07 12:43:40|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.5|3804.5|2
1607345080000|2020-12-07 12:44:40|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|9
1607345100000|2020-12-07 12:45:00|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|0
1607345110000|2020-12-07 12:45:10|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|1
1607345120000|2020-12-07 12:45:20|3811|3805|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1607345130000|2020-12-07 12:45:30|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|0
1607345140000|2020-12-07 12:45:40|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|1
1607345150000|2020-12-07 12:45:50|3811.9|3805.9|3812.9|3806.9|3812.9|3806.9|3811.9|3805.9|0
1607345160000|2020-12-07 12:46:00|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|0
1607345180000|2020-12-07 12:46:20|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|2
1607345190000|2020-12-07 12:46:30|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1607345210000|2020-12-07 12:46:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607345220000|2020-12-07 12:47:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607345270000|2020-12-07 12:47:50|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607345280000|2020-12-07 12:48:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607345290000|2020-12-07 12:48:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607345320000|2020-12-07 12:48:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607345350000|2020-12-07 12:49:10|3811|3805|3810.9|3804.9|3811|3805|3810.9|3804.9|0
1607345360000|2020-12-07 12:49:20|||||||||5
1607345390000|2020-12-07 12:49:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607345420000|2020-12-07 12:50:20|3810|3804|3810|3804|3810|3804|3810|3804|1
1607345440000|2020-12-07 12:50:40|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|1
1607345460000|2020-12-07 12:51:00|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1607345470000|2020-12-07 12:51:10|3810|3804|3810|3804|3810|3804|3810|3804|0
1607345510000|2020-12-07 12:51:50|||||||||1
1607345520000|2020-12-07 12:52:00|3809|3803|3809|3803|3809|3803|3809|3803|2
1607345530000|2020-12-07 12:52:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|4
1607345540000|2020-12-07 12:52:20|3810.4|3804.4|3810|3804|3810.4|3804.4|3810|3804|0
1607345560000|2020-12-07 12:52:40|3810.4|3804.4|3810.5|3804.5|3810.5|3804.5|3810.4|3804.4|4
1607345630000|2020-12-07 12:53:50|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|1
1607345670000|2020-12-07 12:54:30|3811.9|3805.9|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|1
1607345700000|2020-12-07 12:55:00|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607345710000|2020-12-07 12:55:10|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|1
1607345720000|2020-12-07 12:55:20|3810|3804|3810|3804|3810|3804|3810|3804|0
1607345760000|2020-12-07 12:56:00|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.4|3805.4|13
1607345780000|2020-12-07 12:56:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607345800000|2020-12-07 12:56:40|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|0
1607345820000|2020-12-07 12:57:00|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3
1607345830000|2020-12-07 12:57:10|3811.9|3805.9|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|1
1607345850000|2020-12-07 12:57:30|3811|3805|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|0
1607345880000|2020-12-07 12:58:00|3811|3805|3811.9|3805.9|3811.9|3805.9|3810.9|3804.9|2
1607345900000|2020-12-07 12:58:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607345930000|2020-12-07 12:58:50|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|1
1607345940000|2020-12-07 12:59:00|3811.9|3805.9|3812.4|3806.4|3812.9|3806.9|3811.9|3805.9|2
1607345950000|2020-12-07 12:59:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607345960000|2020-12-07 12:59:20|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|1
1607345980000|2020-12-07 12:59:40|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|3
1607346000000|2020-12-07 13:00:00|3810.9|3804.9|3810.9|3804.9|3811.4|3805.4|3809|3803|16
1607346010000|2020-12-07 13:00:10|||||||||3
1607346030000|2020-12-07 13:00:30|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607346050000|2020-12-07 13:00:50|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|1
1607346060000|2020-12-07 13:01:00|3810.9|3804.9|3810|3804|3810.9|3804.9|3809.5|3803.5|2
1607346080000|2020-12-07 13:01:20|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|2
1607346090000|2020-12-07 13:01:30|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1607346100000|2020-12-07 13:01:40|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|2
1607346110000|2020-12-07 13:01:50|3809|3803|3809|3803|3809|3803|3809|3803|0
1607346120000|2020-12-07 13:02:00|3810|3804|3809.5|3803.5|3810|3804|3809|3803|18
1607346130000|2020-12-07 13:02:10|3809|3803|3809|3803|3809|3803|3809|3803|0
1607346150000|2020-12-07 13:02:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|5
1607346160000|2020-12-07 13:02:40|3809|3803|3809|3803|3810|3804|3809|3803|1
1607346170000|2020-12-07 13:02:50|3808.5|3802.5|3809|3803|3809|3803|3808.5|3802.5|2
1607346180000|2020-12-07 13:03:00|3809.5|3803.5|3808.5|3802.5|3809.5|3803.5|3808.5|3802.5|12
1607346190000|2020-12-07 13:03:10|3809|3803|3809|3803|3809|3803|3809|3803|0
1607346200000|2020-12-07 13:03:20|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|0
1607346220000|2020-12-07 13:03:40|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|1
1607346230000|2020-12-07 13:03:50|3809|3803|3809|3803|3809|3803|3808.5|3802.5|0
1607346240000|2020-12-07 13:04:00|3808.1|3802.1|3808|3802|3808.5|3802.5|3808|3802|2
1607346270000|2020-12-07 13:04:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|4
1607346290000|2020-12-07 13:04:50|3809|3803|3808.5|3802.5|3809|3803|3808.5|3802.5|4
1607346300000|2020-12-07 13:05:00|3809|3803|3809|3803|3809|3803|3809|3803|2
1607346310000|2020-12-07 13:05:10|3808.5|3802.5|3809|3803|3809|3803|3808.5|3802.5|1
1607346320000|2020-12-07 13:05:20|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1607346330000|2020-12-07 13:05:30|3809|3803|3809|3803|3809.5|3803.5|3809|3803|1
1607346340000|2020-12-07 13:05:40|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|1
1607346350000|2020-12-07 13:05:50|3810|3804|3810|3804|3810|3804|3810|3804|1
1607346360000|2020-12-07 13:06:00|3810.5|3804.5|3810|3804|3810.5|3804.5|3809.5|3803.5|16
1607346370000|2020-12-07 13:06:10|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.5|3804.5|0
1607346380000|2020-12-07 13:06:20|3811|3805|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|3
1607346390000|2020-12-07 13:06:30|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|28
1607346400000|2020-12-07 13:06:40|3810.4|3804.4|3809.5|3803.5|3810.9|3804.9|3809.5|3803.5|5
1607346410000|2020-12-07 13:06:50|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|0
1607346420000|2020-12-07 13:07:00|3810|3804|3810.9|3804.9|3810.9|3804.9|3810|3804|3
1607346430000|2020-12-07 13:07:10|3811|3805|3811.9|3805.9|3812.9|3806.9|3811|3805|36
1607346440000|2020-12-07 13:07:20|3811.4|3805.4|3810.5|3804.5|3811.4|3805.4|3810.5|3804.5|5
1607346450000|2020-12-07 13:07:30|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1607346460000|2020-12-07 13:07:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|2
1607346470000|2020-12-07 13:07:50|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607346480000|2020-12-07 13:08:00|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|0
1607346490000|2020-12-07 13:08:10|3809.5|3803.5|3810.5|3804.5|3810.5|3804.5|3809.5|3803.5|2
1607346500000|2020-12-07 13:08:20|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1607346510000|2020-12-07 13:08:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607346530000|2020-12-07 13:08:50|3811.4|3805.4|3811.9|3805.9|3811.9|3805.9|3811.4|3805.4|2
1607346540000|2020-12-07 13:09:00|3811.4|3805.4|3811.9|3805.9|3812.9|3806.9|3811.4|3805.4|31
1607346560000|2020-12-07 13:09:20|3811.4|3805.4|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|3
1607346570000|2020-12-07 13:09:30|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607346600000|2020-12-07 13:10:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|9
1607346610000|2020-12-07 13:10:10|3811|3805|3810.9|3804.9|3811|3805|3810.9|3804.9|0
1607346620000|2020-12-07 13:10:20|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.5|3804.5|0
1607346630000|2020-12-07 13:10:30|3810.5|3804.5|3810.9|3804.9|3810.9|3804.9|3810.5|3804.5|0
1607346650000|2020-12-07 13:10:50|3811.9|3805.9|3811.4|3805.4|3811.9|3805.9|3811.4|3805.4|6
1607346670000|2020-12-07 13:11:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|0
1607346680000|2020-12-07 13:11:20|3810.5|3804.5|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|1
1607346690000|2020-12-07 13:11:30|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|1
1607346710000|2020-12-07 13:11:50|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|1
1607346720000|2020-12-07 13:12:00|3810.4|3804.4|3810|3804|3810.4|3804.4|3810|3804|0
1607346740000|2020-12-07 13:12:20|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3
1607346760000|2020-12-07 13:12:40|3810.9|3804.9|3810.5|3804.5|3810.9|3804.9|3810.5|3804.5|0
1607346780000|2020-12-07 13:13:00|3810|3804|3810|3804|3810|3804|3810|3804|0
1607346800000|2020-12-07 13:13:20|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607346810000|2020-12-07 13:13:30|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607346840000|2020-12-07 13:14:00|3809.9|3803.9|3810|3804|3810|3804|3809|3803|3
1607346860000|2020-12-07 13:14:20|3809.5|3803.5|3808|3802|3809.5|3803.5|3808|3802|1
1607346870000|2020-12-07 13:14:30|3808.5|3802.5|3808|3802|3808.5|3802.5|3808|3802|1
1607346880000|2020-12-07 13:14:40|||||||||2
1607346900000|2020-12-07 13:15:00|||||||||32
1607346910000|2020-12-07 13:15:10|||||||||11
1607346920000|2020-12-07 13:15:20|||||||||1
1607346930000|2020-12-07 13:15:30|3806.1|3800.1|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|11
1607346940000|2020-12-07 13:15:40|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|4
1607346950000|2020-12-07 13:15:50|||||||||1
1607346960000|2020-12-07 13:16:00|||||||||2
1607346970000|2020-12-07 13:16:10|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|6
1607347010000|2020-12-07 13:16:50|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|3806.2|3800.2|0
1607347020000|2020-12-07 13:17:00|3805.2|3799.2|3805.7|3799.7|3805.7|3799.7|3805.2|3799.2|8
1607347030000|2020-12-07 13:17:10|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|3805.2|3799.2|0
1607347090000|2020-12-07 13:18:10|3805.3|3799.3|3806.2|3800.2|3806.2|3800.2|3805.3|3799.3|9
1607347120000|2020-12-07 13:18:40|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|3807.2|3801.2|5
1607347130000|2020-12-07 13:18:50|3808.2|3802.2|3807.7|3801.7|3808.2|3802.2|3807.3|3801.3|1
1607347140000|2020-12-07 13:19:00|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|3808.2|3802.2|0
1607347190000|2020-12-07 13:19:50|3808.3|3802.3|3809.2|3803.2|3809.2|3803.2|3808.3|3802.3|6
1607347200000|2020-12-07 13:20:00|3809.3|3803.3|3810.7|3804.7|3810.7|3804.7|3809.3|3803.3|17
1607347220000|2020-12-07 13:20:20|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|0
1607347240000|2020-12-07 13:20:40|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|1
1607347250000|2020-12-07 13:20:50|3811.2|3805.2|3811.2|3805.2|3811.7|3805.7|3811.2|3805.2|2
1607347260000|2020-12-07 13:21:00|3811.7|3805.7|3811.2|3805.2|3811.7|3805.7|3811.2|3805.2|7
1607347270000|2020-12-07 13:21:10|3810.8|3804.8|3810.7|3804.7|3810.8|3804.8|3810.7|3804.7|0
1607347280000|2020-12-07 13:21:20|3810.8|3804.8|3811.2|3805.2|3811.2|3805.2|3810.8|3804.8|0
1607347290000|2020-12-07 13:21:30|||||||||1
1607347300000|2020-12-07 13:21:40|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|3810.7|3804.7|0
1607347310000|2020-12-07 13:21:50|3810.3|3804.3|3810.7|3804.7|3810.7|3804.7|3810.2|3804.2|0
1607347320000|2020-12-07 13:22:00|3810.8|3804.8|3811.2|3805.2|3811.2|3805.2|3810.7|3804.7|1
1607347340000|2020-12-07 13:22:20|3811.7|3805.7|3811.3|3805.3|3811.7|3805.7|3811.2|3805.2|5
1607347350000|2020-12-07 13:22:30|3811.2|3805.2|3811.2|3805.2|3812.2|3806.2|3811.2|3805.2|8
1607347360000|2020-12-07 13:22:40|3811.3|3805.3|3811.2|3805.2|3811.3|3805.3|3811.2|3805.2|2
1607347380000|2020-12-07 13:23:00|3811.3|3805.3|3810.7|3804.7|3811.3|3805.3|3810.7|3804.7|2
1607347390000|2020-12-07 13:23:10|3810.3|3804.3|3810.2|3804.2|3810.3|3804.3|3810.2|3804.2|0
1607347410000|2020-12-07 13:23:30|3809.8|3803.8|3810.2|3804.2|3810.2|3804.2|3809.8|3803.8|0
1607347430000|2020-12-07 13:23:50|3811.2|3805.2|3811.3|3805.3|3811.7|3805.7|3810.7|3804.7|5
1607347440000|2020-12-07 13:24:00|3812.2|3806.2|3811.2|3805.2|3812.2|3806.2|3811.2|3805.2|3
1607347470000|2020-12-07 13:24:30|3811.3|3805.3|3811.2|3805.2|3812.2|3806.2|3811.2|3805.2|1
1607347480000|2020-12-07 13:24:40|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|2
1607347490000|2020-12-07 13:24:50|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|0
1607347500000|2020-12-07 13:25:00|3811.3|3805.3|3811.7|3805.7|3812.2|3806.2|3811.3|3805.3|5
1607347520000|2020-12-07 13:25:20|3811.8|3805.8|3812.2|3806.2|3812.3|3806.3|3811.8|3805.8|11
1607347530000|2020-12-07 13:25:30|3812.3|3806.3|3812.2|3806.2|3812.7|3806.7|3812.2|3806.2|0
1607347550000|2020-12-07 13:25:50|3812.3|3806.3|3812.3|3806.3|3812.7|3806.7|3812.2|3806.2|5
1607347560000|2020-12-07 13:26:00|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|3
1607347570000|2020-12-07 13:26:10|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|7
1607347580000|2020-12-07 13:26:20|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|0
1607347590000|2020-12-07 13:26:30|3812.3|3806.3|3812.2|3806.2|3812.3|3806.3|3812.2|3806.2|0
1607347600000|2020-12-07 13:26:40|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1607347610000|2020-12-07 13:26:50|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|10
1607347620000|2020-12-07 13:27:00|3812.3|3806.3|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|5
1607347630000|2020-12-07 13:27:10|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|3
1607347640000|2020-12-07 13:27:20|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|1
1607347660000|2020-12-07 13:27:40|||||||||5
1607347670000|2020-12-07 13:27:50|3812.3|3806.3|3812.3|3806.3|3813.2|3807.2|3812.3|3806.3|8
1607347680000|2020-12-07 13:28:00|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|3
1607347690000|2020-12-07 13:28:10|3812.7|3806.7|3812.3|3806.3|3812.7|3806.7|3812.3|3806.3|5
1607347700000|2020-12-07 13:28:20|3812.7|3806.7|3813.2|3807.2|3813.7|3807.7|3812.3|3806.3|5
1607347710000|2020-12-07 13:28:30|3813.3|3807.3|3813.3|3807.3|3813.7|3807.7|3813.3|3807.3|1
1607347720000|2020-12-07 13:28:40|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|0
1607347740000|2020-12-07 13:29:00|3813.3|3807.3|3814.7|3808.7|3815.1|3809.1|3813.3|3807.3|19
1607347750000|2020-12-07 13:29:10|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607347760000|2020-12-07 13:29:20|3815.3|3809.3|3817.2|3811.2|3817.2|3811.2|3815.3|3809.3|7
1607347770000|2020-12-07 13:29:30|3816.7|3810.7|3817.2|3811.2|3817.2|3811.2|3816.7|3810.7|9
1607347780000|2020-12-07 13:29:40|3816.2|3810.2|3817.3|3811.3|3817.7|3811.7|3816.2|3810.2|4
1607347790000|2020-12-07 13:29:50|3817.2|3811.2|3817.2|3811.2|3817.7|3811.7|3817.2|3811.2|3
1607347800000|2020-12-07 13:30:00|3816.2|3810.2|3817.2|3811.2|3817.2|3811.2|3816.2|3810.2|12
1607347810000|2020-12-07 13:30:10|3817.3|3811.3|3817.2|3811.2|3817.3|3811.3|3817.2|3811.2|6
1607347820000|2020-12-07 13:30:20|3816.8|3810.8|3816.2|3810.2|3816.8|3810.8|3816.2|3810.2|2
1607347840000|2020-12-07 13:30:40|3815.7|3809.7|3816.2|3810.2|3816.2|3810.2|3815.7|3809.7|1
1607347860000|2020-12-07 13:31:00|3817.2|3811.2|3817.2|3811.2|3817.2|3811.2|3816.7|3810.7|6
1607347870000|2020-12-07 13:31:10|||||||||1
1607347880000|2020-12-07 13:31:20|3816.8|3810.8|3816.7|3810.7|3816.8|3810.8|3816.7|3810.7|4
1607347890000|2020-12-07 13:31:30|3816.2|3810.2|3816.2|3810.2|3817.2|3811.2|3816.2|3810.2|1
1607347910000|2020-12-07 13:31:50|3815.7|3809.7|3817.2|3811.2|3817.2|3811.2|3815.7|3809.7|3
1607347920000|2020-12-07 13:32:00|3816.7|3810.7|3816.2|3810.2|3816.7|3810.7|3816.2|3810.2|2
1607347930000|2020-12-07 13:32:10|3815.8|3809.8|3815.7|3809.7|3815.8|3809.8|3815.7|3809.7|0
1607347980000|2020-12-07 13:33:00|3816.2|3810.2|3816.7|3810.7|3816.7|3810.7|3816.2|3810.2|1
1607348020000|2020-12-07 13:33:40|3816.8|3810.8|3817.2|3811.2|3817.2|3811.2|3816.8|3810.8|6
1607348030000|2020-12-07 13:33:50|3816.8|3810.8|3816.7|3810.7|3816.8|3810.8|3816.7|3810.7|0
1607348040000|2020-12-07 13:34:00|3815.2|3809.2|3813.7|3807.7|3815.2|3809.2|3813.7|3807.7|137
1607348050000|2020-12-07 13:34:10|3813.3|3807.3|3813.2|3807.2|3813.3|3807.3|3812.7|3806.7|2
1607348060000|2020-12-07 13:34:20|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|1
1607348070000|2020-12-07 13:34:30|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|4
1607348080000|2020-12-07 13:34:40|3811.8|3805.8|3812.2|3806.2|3812.7|3806.7|3811.7|3805.7|0
1607348100000|2020-12-07 13:35:00|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1607348120000|2020-12-07 13:35:20|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|2
1607348130000|2020-12-07 13:35:30|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3811.7|3805.7|1
1607348140000|2020-12-07 13:35:40|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|0
1607348160000|2020-12-07 13:36:00|3812.3|3806.3|3812.2|3806.2|3812.3|3806.3|3811.7|3805.7|0
1607348170000|2020-12-07 13:36:10|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|0
1607348180000|2020-12-07 13:36:20|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1607348190000|2020-12-07 13:36:30|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|29
1607348210000|2020-12-07 13:36:50|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|0
1607348230000|2020-12-07 13:37:10|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3810.8|3804.8|0
1607348240000|2020-12-07 13:37:20|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|32
1607348260000|2020-12-07 13:37:40|3811.3|3805.3|3811.7|3805.7|3811.7|3805.7|3811.3|3805.3|2
1607348270000|2020-12-07 13:37:50|3811.8|3805.8|3812.2|3806.2|3812.2|3806.2|3811.8|3805.8|0
1607348280000|2020-12-07 13:38:00|3812.7|3806.7|3811.7|3805.7|3812.7|3806.7|3811.7|3805.7|3
1607348300000|2020-12-07 13:38:20|3812.2|3806.2|3812.2|3806.2|3812.7|3806.7|3812.2|3806.2|1
1607348310000|2020-12-07 13:38:30|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|2
1607348320000|2020-12-07 13:38:40|3813.3|3807.3|3813.3|3807.3|3814.2|3808.2|3813.3|3807.3|1
1607348330000|2020-12-07 13:38:50|3814.2|3808.2|3815.2|3809.2|3815.2|3809.2|3814.2|3808.2|14
1607348350000|2020-12-07 13:39:10|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|2
1607348360000|2020-12-07 13:39:20|3814.3|3808.3|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|1
1607348370000|2020-12-07 13:39:30|3814.3|3808.3|3814.7|3808.7|3814.7|3808.7|3814.3|3808.3|4
1607348380000|2020-12-07 13:39:40|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607348390000|2020-12-07 13:39:50|3815.3|3809.3|3814.2|3808.2|3815.3|3809.3|3814.2|3808.2|4
1607348400000|2020-12-07 13:40:00|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|4
1607348410000|2020-12-07 13:40:10|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|0
1607348420000|2020-12-07 13:40:20|3814.3|3808.3|3814.2|3808.2|3814.3|3808.3|3814.2|3808.2|9
1607348430000|2020-12-07 13:40:30|3814.3|3808.3|3814.7|3808.7|3814.7|3808.7|3814.3|3808.3|2
1607348450000|2020-12-07 13:40:50|3814.8|3808.8|3815.3|3809.3|3815.7|3809.7|3814.8|3808.8|3
1607348460000|2020-12-07 13:41:00|3815.7|3809.7|3814.7|3808.7|3815.7|3809.7|3814.7|3808.7|0
1607348470000|2020-12-07 13:41:10|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|2
1607348490000|2020-12-07 13:41:30|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|0
1607348500000|2020-12-07 13:41:40|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|3
1607348510000|2020-12-07 13:41:50|3815.2|3809.2|3814.2|3808.2|3815.2|3809.2|3814.2|3808.2|1
1607348520000|2020-12-07 13:42:00|3813.7|3807.7|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|0
1607348540000|2020-12-07 13:42:20|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|24
1607348550000|2020-12-07 13:42:30|3812.3|3806.3|3812.2|3806.2|3812.7|3806.7|3812.2|3806.2|3
1607348560000|2020-12-07 13:42:40|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|5
1607348570000|2020-12-07 13:42:50|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|0
1607348580000|2020-12-07 13:43:00|3813.3|3807.3|3812.9|3806.9|3813.4|3807.4|3812.9|3806.9|13
1607348590000|2020-12-07 13:43:10|3812.5|3806.5|3812.4|3806.4|3812.5|3806.5|3812.4|3806.4|0
1607348600000|2020-12-07 13:43:20|3810.9|3804.9|3809.9|3803.9|3810.9|3804.9|3809.9|3803.9|32
1607348610000|2020-12-07 13:43:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3809.9|3803.9|0
1607348620000|2020-12-07 13:43:40|||||||||2
1607348640000|2020-12-07 13:44:00|3809|3803|3807.4|3801.4|3809|3803|3807.4|3801.4|9
1607348650000|2020-12-07 13:44:10|3807|3801|3805.4|3799.4|3807.4|3801.4|3805.4|3799.4|4
1607348660000|2020-12-07 13:44:20|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|9
1607348670000|2020-12-07 13:44:30|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|16
1607348680000|2020-12-07 13:44:40|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|2
1607348690000|2020-12-07 13:44:50|3807.5|3801.5|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|3
1607351400000|2020-12-07 14:30:00|3802.4|3796.4|3803.9|3797.9|3804.4|3798.4|3798.4|3792.4|375
1607351410000|2020-12-07 14:30:10|3804.4|3798.4|3807.4|3801.4|3807.4|3801.4|3802.4|3796.4|61
1607351420000|2020-12-07 14:30:20|3806.5|3800.5|3805.9|3799.9|3807.9|3801.9|3804.4|3798.4|89
1607351430000|2020-12-07 14:30:30|3806.4|3800.4|3805.9|3799.9|3808.4|3802.4|3805.9|3799.9|18
1607351440000|2020-12-07 14:30:40|3806.9|3800.9|3808.4|3802.4|3808.4|3802.4|3806.9|3800.9|17
1607351450000|2020-12-07 14:30:50|3809.4|3803.4|3809.9|3803.9|3810.4|3804.4|3806.4|3800.4|36
1607351460000|2020-12-07 14:31:00|3809.4|3803.4|3807.9|3801.9|3809.4|3803.4|3806.4|3800.4|22
1607351470000|2020-12-07 14:31:10|3808.4|3802.4|3806.4|3800.4|3808.4|3802.4|3806.4|3800.4|36
1607351480000|2020-12-07 14:31:20|3807.3|3801.3|3809.4|3803.4|3810.4|3804.4|3806.9|3800.9|16
1607351490000|2020-12-07 14:31:30|3809.3|3803.3|3808.4|3802.4|3809.3|3803.3|3807.4|3801.4|17
1607351500000|2020-12-07 14:31:40|3807.9|3801.9|3807.4|3801.4|3808.4|3802.4|3806.9|3800.9|1
1607351510000|2020-12-07 14:31:50|3807.9|3801.9|3806.4|3800.4|3808.4|3802.4|3806.4|3800.4|21
1607351520000|2020-12-07 14:32:00|3807.4|3801.4|3807.6|3801.6|3807.9|3801.9|3806.4|3800.4|51
1607351530000|2020-12-07 14:32:10|3808|3802|3809.6|3803.6|3809.6|3803.6|3808|3802|4
1607351540000|2020-12-07 14:32:20|3808.6|3802.6|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|19
1607351550000|2020-12-07 14:32:30|3808.6|3802.6|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|3
1607351560000|2020-12-07 14:32:40|3809.1|3803.1|3809.1|3803.1|3810.1|3804.1|3809.1|3803.1|8
1607351570000|2020-12-07 14:32:50|3809|3803|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|8
1607351580000|2020-12-07 14:33:00|3809.1|3803.1|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|8
1607351590000|2020-12-07 14:33:10|3809.5|3803.5|3808.6|3802.6|3809.6|3803.6|3808.6|3802.6|15
1607351600000|2020-12-07 14:33:20|3807.6|3801.6|3806.6|3800.6|3807.6|3801.6|3806.6|3800.6|35
1607351610000|2020-12-07 14:33:30|3807.6|3801.6|3808.6|3802.6|3809.1|3803.1|3807.6|3801.6|13
1607351620000|2020-12-07 14:33:40|3809.6|3803.6|3808.6|3802.6|3809.6|3803.6|3808.6|3802.6|8
1607351630000|2020-12-07 14:33:50|3808.5|3802.5|3808.1|3802.1|3808.6|3802.6|3807.6|3801.6|8
1607351640000|2020-12-07 14:34:00|3808.5|3802.5|3807.6|3801.6|3808.6|3802.6|3807.6|3801.6|14
1607351650000|2020-12-07 14:34:10|||||||||5
1607351660000|2020-12-07 14:34:20|3806.6|3800.6|3807.6|3801.6|3807.6|3801.6|3806.6|3800.6|16
1607351680000|2020-12-07 14:34:40|3806.6|3800.6|3804.6|3798.6|3806.6|3800.6|3804.6|3798.6|33
1607351690000|2020-12-07 14:34:50|3805|3799|3806.6|3800.6|3807.1|3801.1|3804.6|3798.6|24
1607351700000|2020-12-07 14:35:00|3807|3801|3805.5|3799.5|3807.6|3801.6|3805.5|3799.5|46
1607351710000|2020-12-07 14:35:10|3804.6|3798.6|3804.1|3798.1|3805.6|3799.6|3803.6|3797.6|20
1607351720000|2020-12-07 14:35:20|3804|3798|3805.1|3799.1|3805.6|3799.6|3803.6|3797.6|38
1607351730000|2020-12-07 14:35:30|3803.6|3797.6|3801.6|3795.6|3804.6|3798.6|3801.6|3795.6|98
1607351740000|2020-12-07 14:35:40|3802.6|3796.6|3802.1|3796.1|3802.6|3796.6|3801.6|3795.6|17
1607351750000|2020-12-07 14:35:50|3802.6|3796.6|3803.1|3797.1|3803.6|3797.6|3801.6|3795.6|16
1607351760000|2020-12-07 14:36:00|3802.6|3796.6|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|20
1607351770000|2020-12-07 14:36:10|3803.1|3797.1|3802.6|3796.6|3803.1|3797.1|3802.1|3796.1|25
1607351780000|2020-12-07 14:36:20|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3802.6|3796.6|14
1607351790000|2020-12-07 14:36:30|3803.5|3797.5|3803.6|3797.6|3803.6|3797.6|3803.5|3797.5|9
1607351800000|2020-12-07 14:36:40|3804.6|3798.6|3803.6|3797.6|3805.6|3799.6|3803.6|3797.6|31
1607351810000|2020-12-07 14:36:50|3804.6|3798.6|3803.6|3797.6|3804.6|3798.6|3803.1|3797.1|9
1607351820000|2020-12-07 14:37:00|3804.6|3798.6|3803.6|3797.6|3804.6|3798.6|3803.6|3797.6|14
1607351830000|2020-12-07 14:37:10|3804|3798|3802.6|3796.6|3804|3798|3802.6|3796.6|17
1607351840000|2020-12-07 14:37:20|3803.1|3797.1|3804.1|3798.1|3804.6|3798.6|3803.1|3797.1|21
1607351850000|2020-12-07 14:37:30|3803.6|3797.6|3803.1|3797.1|3803.6|3797.6|3802.6|3796.6|33
1607351860000|2020-12-07 14:37:40|3803|3797|3803.1|3797.1|3803.1|3797.1|3802.6|3796.6|4
1607351870000|2020-12-07 14:37:50|3803.5|3797.5|3802.6|3796.6|3803.6|3797.6|3802.6|3796.6|22
1607351880000|2020-12-07 14:38:00|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|29
1607351890000|2020-12-07 14:38:10|3801.6|3795.6|3802.6|3796.6|3802.6|3796.6|3801.6|3795.6|6
1607351900000|2020-12-07 14:38:20|3802.1|3796.1|3801.6|3795.6|3802.6|3796.6|3801.6|3795.6|18
1607351910000|2020-12-07 14:38:30|3800.6|3794.6|3800.1|3794.1|3800.6|3794.6|3799.6|3793.6|34
1607351920000|2020-12-07 14:38:40|3800.6|3794.6|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|28
1607351930000|2020-12-07 14:38:50|3801.1|3795.1|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|7
1607351940000|2020-12-07 14:39:00|3801|3795|3800.6|3794.6|3801.1|3795.1|3800.6|3794.6|9
1607351950000|2020-12-07 14:39:10|3801.6|3795.6|3800.6|3794.6|3802.1|3796.1|3800.6|3794.6|34
1607351960000|2020-12-07 14:39:20|3801|3795|3801.1|3795.1|3801.6|3795.6|3801|3795|17
1607351970000|2020-12-07 14:39:30|3800.6|3794.6|3799.6|3793.6|3800.6|3794.6|3799.6|3793.6|13
1607351980000|2020-12-07 14:39:40|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|3798.6|3792.6|6
1607351990000|2020-12-07 14:39:50|||||||||3
1607352000000|2020-12-07 14:40:00|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|3799.6|3793.6|26
1607352010000|2020-12-07 14:40:10|||||||||4
1607352020000|2020-12-07 14:40:20|3800.6|3794.6|3799.6|3793.6|3800.6|3794.6|3799.6|3793.6|81
1607352030000|2020-12-07 14:40:30|3798.6|3792.6|3798.6|3792.6|3799.6|3793.6|3798.6|3792.6|24
1607352040000|2020-12-07 14:40:40|3799.5|3793.5|3799.6|3793.6|3799.6|3793.6|3799.5|3793.5|26
1607352050000|2020-12-07 14:40:50|3798.6|3792.6|3799.6|3793.6|3799.6|3793.6|3798.6|3792.6|20
1607352060000|2020-12-07 14:41:00|3800.6|3794.6|3800.5|3794.5|3800.6|3794.6|3799.6|3793.6|48
1607352070000|2020-12-07 14:41:10|3800.1|3794.1|3800.6|3794.6|3801.6|3795.6|3799.6|3793.6|13
1607352080000|2020-12-07 14:41:20|3801.5|3795.5|3801.1|3795.1|3801.6|3795.6|3801.1|3795.1|15
1607352090000|2020-12-07 14:41:30|3800.6|3794.6|3801.1|3795.1|3801.1|3795.1|3800.6|3794.6|4
1607352100000|2020-12-07 14:41:40|3801|3795|3800.6|3794.6|3801|3795|3800.6|3794.6|0
1607352110000|2020-12-07 14:41:50|3800.1|3794.1|3800.6|3794.6|3800.6|3794.6|3799.6|3793.6|12
1607352120000|2020-12-07 14:42:00|3801.1|3795.1|3801.6|3795.6|3801.6|3795.6|3800.6|3794.6|18
1607352130000|2020-12-07 14:42:10|3801.5|3795.5|3801.1|3795.1|3801.5|3795.5|3800.6|3794.6|5
1607352140000|2020-12-07 14:42:20|3801.5|3795.5|3801.6|3795.6|3802.1|3796.1|3801.5|3795.5|22
1607352150000|2020-12-07 14:42:30|3801.5|3795.5|3801.1|3795.1|3801.6|3795.6|3800.6|3794.6|5
1607352160000|2020-12-07 14:42:40|3801.5|3795.5|3801.6|3795.6|3801.6|3795.6|3801.5|3795.5|0
1607352170000|2020-12-07 14:42:50|3802|3796|3802.6|3796.6|3802.6|3796.6|3802|3796|4
1607352180000|2020-12-07 14:43:00|3803.1|3797.1|3802.6|3796.6|3803.5|3797.5|3802.6|3796.6|8
1607352190000|2020-12-07 14:43:10|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3801.6|3795.6|14
1607352200000|2020-12-07 14:43:20|3802.1|3796.1|3802.6|3796.6|3802.6|3796.6|3801.6|3795.6|9
1607352210000|2020-12-07 14:43:30|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|3803.6|3797.6|12
1607352220000|2020-12-07 14:43:40|3804.1|3798.1|3804.1|3798.1|3804.1|3798.1|3803.6|3797.6|4
1607352230000|2020-12-07 14:43:50|3804|3798|3804.6|3798.6|3807.1|3801.1|3803.6|3797.6|26
1607352240000|2020-12-07 14:44:00|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3803.6|3797.6|6
1607352250000|2020-12-07 14:44:10|3804.5|3798.5|3804.6|3798.6|3804.6|3798.6|3803.6|3797.6|2
1607352260000|2020-12-07 14:44:20|3804.5|3798.5|3801.6|3795.6|3804.5|3798.5|3801.6|3795.6|23
1607352270000|2020-12-07 14:44:30|3801.1|3795.1|3801.1|3795.1|3801.6|3795.6|3801.1|3795.1|12
1607352280000|2020-12-07 14:44:40|3800.6|3794.6|3799.6|3793.6|3801.1|3795.1|3799.6|3793.6|7
1607352290000|2020-12-07 14:44:50|3800.1|3794.1|3800.1|3794.1|3800.6|3794.6|3799.6|3793.6|9
1607352300000|2020-12-07 14:45:00|3800.5|3794.5|3800.1|3794.1|3800.6|3794.6|3800.1|3794.1|6
1607352310000|2020-12-07 14:45:10|3800|3794|3799.6|3793.6|3800|3794|3799.6|3793.6|2
1607352320000|2020-12-07 14:45:20|3799.5|3793.5|3798.6|3792.6|3799.6|3793.6|3798.6|3792.6|13
1607352330000|2020-12-07 14:45:30|3799.1|3793.1|3799.1|3793.1|3799.6|3793.6|3798.6|3792.6|13
1607352340000|2020-12-07 14:45:40|3798.6|3792.6|3798.6|3792.6|3799.1|3793.1|3798.6|3792.6|1
1607352350000|2020-12-07 14:45:50|3799.1|3793.1|3799.1|3793.1|3799.6|3793.6|3799.1|3793.1|19
1607352360000|2020-12-07 14:46:00|3799.6|3793.6|3799.8|3793.8|3799.8|3793.8|3798.6|3792.6|8
1607352370000|2020-12-07 14:46:10|3799.9|3793.9|3800.8|3794.8|3800.8|3794.8|3799.9|3793.9|7
1607352380000|2020-12-07 14:46:20|3800.3|3794.3|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|6
1607352390000|2020-12-07 14:46:30|3800.3|3794.3|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|3
1607352400000|2020-12-07 14:46:40|3800.3|3794.3|3800.3|3794.3|3800.8|3794.8|3799.8|3793.8|12
1607352410000|2020-12-07 14:46:50|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3800.3|3794.3|5
1607352420000|2020-12-07 14:47:00|3800.8|3794.8|3800.3|3794.3|3800.8|3794.8|3799.8|3793.8|3
1607352430000|2020-12-07 14:47:10|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3799.9|3793.9|8
1607352440000|2020-12-07 14:47:20|3800.3|3794.3|3798.6|3792.6|3800.3|3794.3|3798.6|3792.6|7
1607352450000|2020-12-07 14:47:30|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|14
1607352460000|2020-12-07 14:47:40|||||||||21
1607352470000|2020-12-07 14:47:50|||||||||4
1607352480000|2020-12-07 14:48:00|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|68
1607352490000|2020-12-07 14:48:10|||||||||15
1607352500000|2020-12-07 14:48:20|3796|3790|3795.6|3789.6|3796|3790|3795.6|3789.6|245
1607352510000|2020-12-07 14:48:30|3796.5|3790.5|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|107
1607352520000|2020-12-07 14:48:40|||||||||4
1607352530000|2020-12-07 14:48:50|||||||||1
1607352540000|2020-12-07 14:49:00|||||||||2
1607352550000|2020-12-07 14:49:10|3796.1|3790.1|3795.6|3789.6|3796.1|3790.1|3795.6|3789.6|35
1607352560000|2020-12-07 14:49:20|||||||||8
1607352570000|2020-12-07 14:49:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|46
1607352580000|2020-12-07 14:49:40|||||||||6
1607352590000|2020-12-07 14:49:50|||||||||4
1607352600000|2020-12-07 14:50:00|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|3794.5|3788.5|12
1607352610000|2020-12-07 14:50:10|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|3793.5|3787.5|14
1607352620000|2020-12-07 14:50:20|3792.5|3786.5|3792.1|3786.1|3792.5|3786.5|3791.6|3785.6|32
1607352630000|2020-12-07 14:50:30|3791.6|3785.6|3792.5|3786.5|3792.5|3786.5|3791.6|3785.6|14
1607352640000|2020-12-07 14:50:40|3791.6|3785.6|3791.6|3785.6|3792.5|3786.5|3791.6|3785.6|24
1607352650000|2020-12-07 14:50:50|||||||||11
1607352660000|2020-12-07 14:51:00|||||||||2
1607352670000|2020-12-07 14:51:10|3792|3786|3792.5|3786.5|3792.5|3786.5|3791.6|3785.6|27
1607352680000|2020-12-07 14:51:20|3792.1|3786.1|3792.1|3786.1|3792.5|3786.5|3792.1|3786.1|12
1607352690000|2020-12-07 14:51:30|3792.5|3786.5|3792.1|3786.1|3792.5|3786.5|3791.6|3785.6|22
1607352700000|2020-12-07 14:51:40|3792.5|3786.5|3791.6|3785.6|3792.5|3786.5|3791.6|3785.6|1
1607352710000|2020-12-07 14:51:50|3791.1|3785.1|3790.6|3784.6|3791.1|3785.1|3790.6|3784.6|17
1607352720000|2020-12-07 14:52:00|||||||||9
1607352730000|2020-12-07 14:52:10|||||||||6
1607352740000|2020-12-07 14:52:20|||||||||3
1607352750000|2020-12-07 14:52:30|3790.1|3784.1|3788.7|3782.7|3790.1|3784.1|3788.7|3782.7|42
1607352760000|2020-12-07 14:52:40|3788.2|3782.2|3787.7|3781.7|3788.7|3782.7|3787.7|3781.7|31
1607352770000|2020-12-07 14:52:50|3786.7|3780.7|3787.7|3781.7|3787.7|3781.7|3786.7|3780.7|38
1607352790000|2020-12-07 14:53:10|3787.2|3781.2|3787.7|3781.7|3787.7|3781.7|3786.8|3780.8|21
1607352800000|2020-12-07 14:53:20|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|19
1607352810000|2020-12-07 14:53:30|3786.8|3780.8|3787.2|3781.2|3787.7|3781.7|3786.7|3780.7|13
1607352820000|2020-12-07 14:53:40|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|32
1607352830000|2020-12-07 14:53:50|3787.7|3781.7|3788.7|3782.7|3788.7|3782.7|3786.7|3780.7|20
1607352840000|2020-12-07 14:54:00|3788.2|3782.2|3788.7|3782.7|3788.7|3782.7|3788.2|3782.2|5
1607352850000|2020-12-07 14:54:10|3789.6|3783.6|3789.6|3783.6|3789.6|3783.6|3789.2|3783.2|49
1607352860000|2020-12-07 14:54:20|3788.7|3782.7|3790.1|3784.1|3790.1|3784.1|3788.7|3782.7|25
1607352870000|2020-12-07 14:54:30|3790.6|3784.6|3789.6|3783.6|3790.6|3784.6|3789.6|3783.6|18
1607352880000|2020-12-07 14:54:40|3790.1|3784.1|3790.1|3784.1|3790.6|3784.6|3789.6|3783.6|26
1607352890000|2020-12-07 14:54:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3789.6|3783.6|11
1607352900000|2020-12-07 14:55:00|||||||||1
1607352910000|2020-12-07 14:55:10|3791.6|3785.6|3791.1|3785.1|3792.1|3786.1|3791.1|3785.1|17
1607352920000|2020-12-07 14:55:20|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|4
1607352930000|2020-12-07 14:55:30|3790.1|3784.1|3789.6|3783.6|3790.1|3784.1|3789.6|3783.6|24
1607352940000|2020-12-07 14:55:40|3789.2|3783.2|3789.6|3783.6|3789.6|3783.6|3788.7|3782.7|34
1607352950000|2020-12-07 14:55:50|3791.6|3785.6|3791.4|3785.4|3791.6|3785.6|3791.4|3785.4|80
1607352960000|2020-12-07 14:56:00|||||||||62
1607352970000|2020-12-07 14:56:10|3793.4|3787.4|3796.4|3790.4|3796.4|3790.4|3793.4|3787.4|102
1607352980000|2020-12-07 14:56:20|3796.3|3790.3|3794.4|3788.4|3796.9|3790.9|3794.4|3788.4|26
1607352990000|2020-12-07 14:56:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|15
1607353000000|2020-12-07 14:56:40|3794.3|3788.3|3793.4|3787.4|3794.4|3788.4|3793.4|3787.4|4
1607353010000|2020-12-07 14:56:50|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3793.4|3787.4|14
1607353020000|2020-12-07 14:57:00|3794.8|3788.8|3794.9|3788.9|3795.4|3789.4|3794.8|3788.8|5
1607353030000|2020-12-07 14:57:10|3794.4|3788.4|3795.4|3789.4|3795.4|3789.4|3794.4|3788.4|4
1607353040000|2020-12-07 14:57:20|3794.4|3788.4|3795.4|3789.4|3795.4|3789.4|3794.4|3788.4|27
1607353050000|2020-12-07 14:57:30|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|28
1607353060000|2020-12-07 14:57:40|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|16
1607353070000|2020-12-07 14:57:50|3797.3|3791.3|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|3
1607353080000|2020-12-07 14:58:00|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|5
1607353090000|2020-12-07 14:58:10|3796.8|3790.8|3797.4|3791.4|3797.9|3791.9|3796.8|3790.8|5
1607353100000|2020-12-07 14:58:20|3797.3|3791.3|3796.4|3790.4|3797.3|3791.3|3796.4|3790.4|3
1607353110000|2020-12-07 14:58:30|3795.4|3789.4|3796.4|3790.4|3796.4|3790.4|3795.4|3789.4|20
1607353120000|2020-12-07 14:58:40|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|16
1607353130000|2020-12-07 14:58:50|3796.9|3790.9|3795.4|3789.4|3796.9|3790.9|3795.4|3789.4|20
1607353140000|2020-12-07 14:59:00|3794.9|3788.9|3794.4|3788.4|3795.4|3789.4|3794.4|3788.4|8
1607353150000|2020-12-07 14:59:10|3793.9|3787.9|3795.4|3789.4|3795.4|3789.4|3793.9|3787.9|13
1607353160000|2020-12-07 14:59:20|3794.9|3788.9|3794.9|3788.9|3795.4|3789.4|3794.4|3788.4|34
1607353170000|2020-12-07 14:59:30|3795.3|3789.3|3793.9|3787.9|3795.4|3789.4|3793.9|3787.9|8
1607353180000|2020-12-07 14:59:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3792.9|3786.9|25
1607353190000|2020-12-07 14:59:50|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|8
1607353200000|2020-12-07 15:00:00|3795.4|3789.4|3795.4|3789.4|3796.4|3790.4|3794.4|3788.4|39
1607353210000|2020-12-07 15:00:10|3794.9|3788.9|3794.4|3788.4|3795.4|3789.4|3794.4|3788.4|9
1607353220000|2020-12-07 15:00:20|||||||||2
1607353230000|2020-12-07 15:00:30|3793.9|3787.9|3792.4|3786.4|3793.9|3787.9|3792.4|3786.4|4
1607353240000|2020-12-07 15:00:40|3793.4|3787.4|3793.9|3787.9|3794.4|3788.4|3793.4|3787.4|62
1607353250000|2020-12-07 15:00:50|3794.3|3788.3|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|5
1607353260000|2020-12-07 15:01:00|3793.4|3787.4|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|2
1607353270000|2020-12-07 15:01:10|3794.3|3788.3|3794.4|3788.4|3794.4|3788.4|3794.3|3788.3|7
1607353280000|2020-12-07 15:01:20|||||||||4
1607353290000|2020-12-07 15:01:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|4
1607353300000|2020-12-07 15:01:40|3793.4|3787.4|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|3
1607353310000|2020-12-07 15:01:50|3793.3|3787.3|3791.9|3785.9|3793.3|3787.3|3791.8|3785.8|14
1607353320000|2020-12-07 15:02:00|3792.3|3786.3|3793.4|3787.4|3793.4|3787.4|3791.4|3785.4|20
1607353330000|2020-12-07 15:02:10|3793.3|3787.3|3792.4|3786.4|3793.3|3787.3|3791.4|3785.4|61
1607353340000|2020-12-07 15:02:20|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|6
1607353350000|2020-12-07 15:02:30|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.4|3785.4|12
1607353360000|2020-12-07 15:02:40|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|18
1607353370000|2020-12-07 15:02:50|||||||||9
1607353380000|2020-12-07 15:03:00|3790.4|3784.4|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|15
1607353390000|2020-12-07 15:03:10|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|2
1607353400000|2020-12-07 15:03:20|||||||||3
1607353410000|2020-12-07 15:03:30|3791.4|3785.4|3792.3|3786.3|3792.3|3786.3|3791.4|3785.4|12
1607353420000|2020-12-07 15:03:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|18
1607353430000|2020-12-07 15:03:50|3791.3|3785.3|3792.3|3786.3|3792.3|3786.3|3791.3|3785.3|25
1607353440000|2020-12-07 15:04:00|||||||||3
1607353450000|2020-12-07 15:04:10|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|9
1607353460000|2020-12-07 15:04:20|3792.9|3786.9|3793.3|3787.3|3793.3|3787.3|3792.9|3786.9|11
1607353470000|2020-12-07 15:04:30|3793.8|3787.8|3792.3|3786.3|3794.3|3788.3|3792.3|3786.3|24
1607353480000|2020-12-07 15:04:40|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|22
1607353490000|2020-12-07 15:04:50|||||||||2
1607353500000|2020-12-07 15:05:00|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|10
1607353510000|2020-12-07 15:05:10|3792.9|3786.9|3794.3|3788.3|3794.3|3788.3|3792.9|3786.9|13
1607353520000|2020-12-07 15:05:20|3793.8|3787.8|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|4
1607353530000|2020-12-07 15:05:30|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|4
1607353540000|2020-12-07 15:05:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|3
1607353550000|2020-12-07 15:05:50|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|2
1607353560000|2020-12-07 15:06:00|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|13
1607353570000|2020-12-07 15:06:10|3792.4|3786.4|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|2
1607353580000|2020-12-07 15:06:20|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|11
1607353590000|2020-12-07 15:06:30|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.3|3784.3|9
1607353600000|2020-12-07 15:06:40|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|20
1607353610000|2020-12-07 15:06:50|3790.8|3784.8|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|7
1607353620000|2020-12-07 15:07:00|3789.8|3783.8|3791.3|3785.3|3791.3|3785.3|3789.8|3783.8|15
1607353630000|2020-12-07 15:07:10|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|3
1607353640000|2020-12-07 15:07:20|3792.4|3786.4|3794.3|3788.3|3794.3|3788.3|3792.4|3786.4|9
1607353650000|2020-12-07 15:07:30|3793.8|3787.8|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|4
1607353660000|2020-12-07 15:07:40|3793.8|3787.8|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|7
1607353670000|2020-12-07 15:07:50|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|8
1607353680000|2020-12-07 15:08:00|3794.9|3788.9|3795.3|3789.3|3795.3|3789.3|3794.9|3788.9|5
1607353690000|2020-12-07 15:08:10|3794.3|3788.3|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|25
1607353700000|2020-12-07 15:08:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.3|3787.3|3
1607353710000|2020-12-07 15:08:30|3793.3|3787.3|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|6
1607353720000|2020-12-07 15:08:40|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|3
1607353730000|2020-12-07 15:08:50|3794.8|3788.8|3794.3|3788.3|3795.3|3789.3|3794.3|3788.3|15
1607353740000|2020-12-07 15:09:00|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|14
1607353750000|2020-12-07 15:09:10|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|2
1607353760000|2020-12-07 15:09:20|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|6
1607353770000|2020-12-07 15:09:30|3792.9|3786.9|3792.8|3786.8|3793.3|3787.3|3792.3|3786.3|16
1607353780000|2020-12-07 15:09:40|3793.3|3787.3|3792.3|3786.3|3793.3|3787.3|3792.3|3786.3|3
1607353790000|2020-12-07 15:09:50|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.3|3786.3|24
1607353800000|2020-12-07 15:10:00|3794.3|3788.3|3794.8|3788.8|3794.8|3788.8|3794.3|3788.3|21
1607353810000|2020-12-07 15:10:10|3794.4|3788.4|3794.3|3788.3|3794.4|3788.4|3794.3|3788.3|9
1607353820000|2020-12-07 15:10:20|3793.9|3787.9|3794.3|3788.3|3794.3|3788.3|3793.3|3787.3|5
1607353830000|2020-12-07 15:10:30|||||||||1
1607353840000|2020-12-07 15:10:40|3793.8|3787.8|3793.3|3787.3|3794.3|3788.3|3793.3|3787.3|6
1607353860000|2020-12-07 15:11:00|3793.8|3787.8|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|7
1607353870000|2020-12-07 15:11:10|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3
1607353880000|2020-12-07 15:11:20|||||||||2
1607353900000|2020-12-07 15:11:40|3791.3|3785.3|3790.3|3784.3|3791.3|3785.3|3790.3|3784.3|13
1607353910000|2020-12-07 15:11:50|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|6
1607353920000|2020-12-07 15:12:00|||||||||24
1607353930000|2020-12-07 15:12:10|||||||||4
1607353950000|2020-12-07 15:12:30|3788.4|3782.4|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|25
1607353960000|2020-12-07 15:12:40|3788.8|3782.8|3787.3|3781.3|3788.8|3782.8|3787.3|3781.3|121
1607353970000|2020-12-07 15:12:50|||||||||8
1607353980000|2020-12-07 15:13:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|32
1607353990000|2020-12-07 15:13:10|3787.4|3781.4|3788.3|3782.3|3788.3|3782.3|3787.4|3781.4|4
1607354000000|2020-12-07 15:13:20|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|15
1607354010000|2020-12-07 15:13:30|3788.3|3782.3|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|17
1607354020000|2020-12-07 15:13:40|3787.8|3781.8|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|4
1607354030000|2020-12-07 15:13:50|3787.4|3781.4|3787.3|3781.3|3787.4|3781.4|3787.3|3781.3|0
1607354040000|2020-12-07 15:14:00|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|23
1607354050000|2020-12-07 15:14:10|3787.4|3781.4|3788.3|3782.3|3788.3|3782.3|3787.4|3781.4|7
1607354090000|2020-12-07 15:14:50|||||||||2
1607354100000|2020-12-07 15:15:00|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|23
1607354110000|2020-12-07 15:15:10|||||||||7
1607354120000|2020-12-07 15:15:20|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|19
1607354130000|2020-12-07 15:15:30|3787.4|3781.4|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|64
1607354140000|2020-12-07 15:15:40|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.9|3780.9|50
1607354150000|2020-12-07 15:15:50|3786.4|3780.4|3787.3|3781.3|3787.3|3781.3|3786.4|3780.4|143
1607354160000|2020-12-07 15:16:00|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|45
1607354170000|2020-12-07 15:16:10|3787.9|3781.9|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|17
1607354180000|2020-12-07 15:16:20|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|7
1607354190000|2020-12-07 15:16:30|||||||||7
1607354200000|2020-12-07 15:16:40|||||||||3
1607354210000|2020-12-07 15:16:50|3786.4|3780.4|3787.3|3781.3|3787.3|3781.3|3786.4|3780.4|28
1607354220000|2020-12-07 15:17:00|3786.4|3780.4|3787.3|3781.3|3787.3|3781.3|3786.4|3780.4|25
1607354230000|2020-12-07 15:17:10|||||||||2
1607354250000|2020-12-07 15:17:30|3787.4|3781.4|3787.8|3781.8|3787.8|3781.8|3787.4|3781.4|5
1607354260000|2020-12-07 15:17:40|3787.4|3781.4|3787.3|3781.3|3787.4|3781.4|3787.3|3781.3|1
1607354270000|2020-12-07 15:17:50|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|11
1607354280000|2020-12-07 15:18:00|3788.3|3782.3|3787.3|3781.3|3788.3|3782.3|3787.3|3781.3|4
1607354300000|2020-12-07 15:18:20|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.4|3780.4|15
1607354310000|2020-12-07 15:18:30|||||||||5
1607354320000|2020-12-07 15:18:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|20
1607354330000|2020-12-07 15:18:50|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.9|3780.9|6
1607354340000|2020-12-07 15:19:00|||||||||4
1607354350000|2020-12-07 15:19:10|||||||||3
1607354360000|2020-12-07 15:19:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|5
1607354370000|2020-12-07 15:19:30|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|4
1607354380000|2020-12-07 15:19:40|3787.8|3781.8|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|3
1607354390000|2020-12-07 15:19:50|3786.9|3780.9|3786.4|3780.4|3786.9|3780.9|3786.4|3780.4|34
1607354400000|2020-12-07 15:20:00|3786.9|3780.9|3787.3|3781.3|3787.3|3781.3|3786.4|3780.4|18
1607354410000|2020-12-07 15:20:10|||||||||1
1607354420000|2020-12-07 15:20:20|||||||||1
1607354430000|2020-12-07 15:20:30|||||||||3
1607354440000|2020-12-07 15:20:40|||||||||2
1607354450000|2020-12-07 15:20:50|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|16
1607354460000|2020-12-07 15:21:00|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|3786.9|3780.9|9
1607354470000|2020-12-07 15:21:10|3787.3|3781.3|3786.9|3780.9|3787.3|3781.3|3786.9|3780.9|4
1607354480000|2020-12-07 15:21:20|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|0
1607354490000|2020-12-07 15:21:30|||||||||3
1607354500000|2020-12-07 15:21:40|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|32
1607354510000|2020-12-07 15:21:50|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.4|3781.4|11
1607354520000|2020-12-07 15:22:00|3787.5|3781.5|3787.9|3781.9|3787.9|3781.9|3787.4|3781.4|0
1607354530000|2020-12-07 15:22:10|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|8
1607354540000|2020-12-07 15:22:20|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|7
1607354550000|2020-12-07 15:22:30|3789.3|3783.3|3788.4|3782.4|3789.4|3783.4|3788.4|3782.4|48
1607354560000|2020-12-07 15:22:40|3788.5|3782.5|3789.4|3783.4|3789.4|3783.4|3788.5|3782.5|12
1607354570000|2020-12-07 15:22:50|||||||||1
1607354580000|2020-12-07 15:23:00|3790.4|3784.4|3791.4|3785.4|3791.4|3785.4|3790.4|3784.4|16
1607354590000|2020-12-07 15:23:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|12
1607354600000|2020-12-07 15:23:20|3790.5|3784.5|3791.4|3785.4|3791.4|3785.4|3790.4|3784.4|25
1607354610000|2020-12-07 15:23:30|3790.9|3784.9|3790.9|3784.9|3791.4|3785.4|3790.4|3784.4|7
1607354620000|2020-12-07 15:23:40|3791|3785|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|4
1607354630000|2020-12-07 15:23:50|3792.4|3786.4|3795.4|3789.4|3795.4|3789.4|3792.4|3786.4|31
1607354640000|2020-12-07 15:24:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794|3788|12
1607354660000|2020-12-07 15:24:20|3795.4|3789.4|3794.4|3788.4|3795.4|3789.4|3794.4|3788.4|15
1607354670000|2020-12-07 15:24:30|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|5
1607354680000|2020-12-07 15:24:40|3793.5|3787.5|3793.4|3787.4|3793.5|3787.5|3793.4|3787.4|0
1607354690000|2020-12-07 15:24:50|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|32
1607354700000|2020-12-07 15:25:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3792.4|3786.4|18
1607354710000|2020-12-07 15:25:10|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|9
1607354730000|2020-12-07 15:25:30|3792|3786|3791.4|3785.4|3792|3786|3791.4|3785.4|7
1607354740000|2020-12-07 15:25:40|3791.5|3785.5|3792.9|3786.9|3792.9|3786.9|3791.5|3785.5|8
1607354750000|2020-12-07 15:25:50|3792.4|3786.4|3793.4|3787.4|3793.4|3787.4|3792.4|3786.4|29
1607354760000|2020-12-07 15:26:00|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|6
1607354770000|2020-12-07 15:26:10|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3793.4|3787.4|5
1607354780000|2020-12-07 15:26:20|3793.4|3787.4|3793.5|3787.5|3793.5|3787.5|3793.4|3787.4|5
1607354790000|2020-12-07 15:26:30|3794.4|3788.4|3793.4|3787.4|3794.4|3788.4|3793.4|3787.4|6
1607354800000|2020-12-07 15:26:40|3793.5|3787.5|3793.9|3787.9|3794.4|3788.4|3793.4|3787.4|10
1607354810000|2020-12-07 15:26:50|3794|3788|3793.4|3787.4|3794.4|3788.4|3793.4|3787.4|10
1607354820000|2020-12-07 15:27:00|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|4
1607354830000|2020-12-07 15:27:10|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|3
1607354840000|2020-12-07 15:27:20|||||||||1
1607354850000|2020-12-07 15:27:30|3793.5|3787.5|3793.9|3787.9|3793.9|3787.9|3793.5|3787.5|9
1607354860000|2020-12-07 15:27:40|3793.5|3787.5|3792.4|3786.4|3793.5|3787.5|3792.4|3786.4|4
1607354870000|2020-12-07 15:27:50|3793.4|3787.4|3793.9|3787.9|3794.4|3788.4|3793.4|3787.4|9
1607354880000|2020-12-07 15:28:00|3794.4|3788.4|3795.4|3789.4|3795.4|3789.4|3793.9|3787.9|24
1607354890000|2020-12-07 15:28:10|3795|3789|3794.9|3788.9|3795.4|3789.4|3794.5|3788.5|14
1607354900000|2020-12-07 15:28:20|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3793.5|3787.5|6
1607354910000|2020-12-07 15:28:30|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|4
1607354920000|2020-12-07 15:28:40|3792.9|3786.9|3792.4|3786.4|3793.4|3787.4|3792.4|3786.4|4
1607354930000|2020-12-07 15:28:50|||||||||2
1607354950000|2020-12-07 15:29:10|||||||||9
1607354960000|2020-12-07 15:29:20|3792|3786|3791.4|3785.4|3792|3786|3791.4|3785.4|5
1607354970000|2020-12-07 15:29:30|||||||||3
1607354990000|2020-12-07 15:29:50|||||||||11
1607355000000|2020-12-07 15:30:00|3790.5|3784.5|3788.4|3782.4|3790.5|3784.5|3788.4|3782.4|21
1607355010000|2020-12-07 15:30:10|3789.4|3783.4|3788.4|3782.4|3789.4|3783.4|3788.4|3782.4|10
1607355020000|2020-12-07 15:30:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|6
1607355030000|2020-12-07 15:30:30|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|9
1607355040000|2020-12-07 15:30:40|3786.9|3780.9|3787.4|3781.4|3787.4|3781.4|3786.4|3780.4|11
1607355050000|2020-12-07 15:30:50|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|33
1607355060000|2020-12-07 15:31:00|3788|3782|3787.9|3781.9|3788.4|3782.4|3787.4|3781.4|20
1607355070000|2020-12-07 15:31:10|3787.4|3781.4|3788.4|3782.4|3788.4|3782.4|3787.4|3781.4|6
1607355080000|2020-12-07 15:31:20|3787.9|3781.9|3787.4|3781.4|3787.9|3781.9|3787.4|3781.4|5
1607355090000|2020-12-07 15:31:30|||||||||14
1607355100000|2020-12-07 15:31:40|||||||||2
1607355110000|2020-12-07 15:31:50|3787.9|3781.9|3788.4|3782.4|3788.4|3782.4|3787.9|3781.9|6
1607355120000|2020-12-07 15:32:00|3788.5|3782.5|3790.4|3784.4|3790.4|3784.4|3788.5|3782.5|5
1607355130000|2020-12-07 15:32:10|3790|3784|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|1
1607355140000|2020-12-07 15:32:20|3790.5|3784.5|3791.4|3785.4|3791.4|3785.4|3790.5|3784.5|26
1607355150000|2020-12-07 15:32:30|3790.9|3784.9|3791.4|3785.4|3791.5|3785.5|3790.4|3784.4|15
1607355160000|2020-12-07 15:32:40|3790.4|3784.4|3790.9|3784.9|3791.4|3785.4|3790.4|3784.4|35
1607355170000|2020-12-07 15:32:50|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|4
1607355180000|2020-12-07 15:33:00|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|4
1607355190000|2020-12-07 15:33:10|||||||||1
1607355200000|2020-12-07 15:33:20|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|10
1607355210000|2020-12-07 15:33:30|3791.5|3785.5|3791.9|3785.9|3792.4|3786.4|3791.4|3785.4|8
1607355220000|2020-12-07 15:33:40|3792.4|3786.4|3791.9|3785.9|3792.8|3786.8|3791.5|3785.5|3
1607355230000|2020-12-07 15:33:50|3792|3786|3793.4|3787.4|3793.4|3787.4|3792|3786|7
1607355240000|2020-12-07 15:34:00|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|5
1607355250000|2020-12-07 15:34:10|3793.4|3787.4|3791.9|3785.9|3793.4|3787.4|3791.9|3785.9|18
1607355260000|2020-12-07 15:34:20|3791.4|3785.4|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|5
1607355270000|2020-12-07 15:34:30|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|3
1607355280000|2020-12-07 15:34:40|3790.5|3784.5|3790.4|3784.4|3790.5|3784.5|3790.4|3784.4|1
1607355290000|2020-12-07 15:34:50|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|1
1607355300000|2020-12-07 15:35:00|||||||||1
1607355310000|2020-12-07 15:35:10|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.4|3783.4|6
1607355320000|2020-12-07 15:35:20|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3
1607355330000|2020-12-07 15:35:30|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|10
1607355350000|2020-12-07 15:35:50|3791.5|3785.5|3792.4|3786.4|3792.4|3786.4|3791.5|3785.5|16
1607355360000|2020-12-07 15:36:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.5|3785.5|2
1607355370000|2020-12-07 15:36:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3
1607355380000|2020-12-07 15:36:20|||||||||1
1607355390000|2020-12-07 15:36:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|20
1607355400000|2020-12-07 15:36:40|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3
1607355410000|2020-12-07 15:36:50|3791.4|3785.4|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|2
1607355420000|2020-12-07 15:37:00|3789.4|3783.4|3789.4|3783.4|3790.4|3784.4|3789.4|3783.4|13
1607355430000|2020-12-07 15:37:10|3788.9|3782.9|3789.4|3783.4|3789.4|3783.4|3788.9|3782.9|6
1607355440000|2020-12-07 15:37:20|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|24
1607355450000|2020-12-07 15:37:30|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|6
1607355460000|2020-12-07 15:37:40|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|6
1607355470000|2020-12-07 15:37:50|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|1
1607355480000|2020-12-07 15:38:00|||||||||2
1607355490000|2020-12-07 15:38:10|||||||||2
1607355500000|2020-12-07 15:38:20|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|3790.5|3784.5|8
1607355510000|2020-12-07 15:38:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|17
1607355520000|2020-12-07 15:38:40|||||||||7
1607355540000|2020-12-07 15:39:00|||||||||3
1607355560000|2020-12-07 15:39:20|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|15
1607355570000|2020-12-07 15:39:30|||||||||1
1607355580000|2020-12-07 15:39:40|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|5
1607355590000|2020-12-07 15:39:50|3793.9|3787.9|3795.4|3789.4|3795.4|3789.4|3793.9|3787.9|19
1607355600000|2020-12-07 15:40:00|3796.4|3790.4|3795.4|3789.4|3796.4|3790.4|3795.4|3789.4|24
1607355610000|2020-12-07 15:40:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|2
1607355630000|2020-12-07 15:40:30|||||||||3
1607355640000|2020-12-07 15:40:40|3796|3790|3797.4|3791.4|3798.4|3792.4|3795.5|3789.5|22
1607355650000|2020-12-07 15:40:50|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|23
1607355660000|2020-12-07 15:41:00|3796.9|3790.9|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|12
1607355670000|2020-12-07 15:41:10|3796.4|3790.4|3799.9|3793.9|3800.4|3794.4|3796.4|3790.4|71
1607355680000|2020-12-07 15:41:20|3800.4|3794.4|3800.4|3794.4|3801.4|3795.4|3799.5|3793.5|17
1607355690000|2020-12-07 15:41:30|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|6
1607355700000|2020-12-07 15:41:40|3800.4|3794.4|3801.4|3795.4|3801.4|3795.4|3800.4|3794.4|5
1607355710000|2020-12-07 15:41:50|3801.5|3795.5|3802.4|3796.4|3802.4|3796.4|3801.5|3795.5|42
1607355720000|2020-12-07 15:42:00|3802.5|3796.5|3803.4|3797.4|3803.4|3797.4|3802.4|3796.4|13
1607355730000|2020-12-07 15:42:10|3802.9|3796.9|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|8
1607355740000|2020-12-07 15:42:20|3803.4|3797.4|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|26
1607355750000|2020-12-07 15:42:30|3804.4|3798.4|3804.5|3798.5|3805.4|3799.4|3804.4|3798.4|12
1607355760000|2020-12-07 15:42:40|3804.4|3798.4|3804.9|3798.9|3805.4|3799.4|3804.4|3798.4|21
1607355770000|2020-12-07 15:42:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|10
1607355780000|2020-12-07 15:43:00|3806.4|3800.4|3804.4|3798.4|3806.4|3800.4|3804.4|3798.4|23
1607355790000|2020-12-07 15:43:10|3804.9|3798.9|3804.4|3798.4|3805|3799|3804.4|3798.4|10
1607355800000|2020-12-07 15:43:20|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|26
1607355810000|2020-12-07 15:43:30|||||||||1
1607355820000|2020-12-07 15:43:40|3804.4|3798.4|3805.9|3799.9|3805.9|3799.9|3804.4|3798.4|63
1607355830000|2020-12-07 15:43:50|3806.4|3800.4|3806.4|3800.4|3806.4|3800.4|3805.9|3799.9|5
1607355840000|2020-12-07 15:44:00|3805.5|3799.5|3807.9|3801.9|3808.4|3802.4|3805.5|3799.5|33
1607355850000|2020-12-07 15:44:10|3808.4|3802.4|3807.4|3801.4|3808.4|3802.4|3807.4|3801.4|13
1607355860000|2020-12-07 15:44:20|3806.4|3800.4|3804.4|3798.4|3806.4|3800.4|3804.4|3798.4|10
1607355870000|2020-12-07 15:44:30|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3802.4|3796.4|23
1607355880000|2020-12-07 15:44:40|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|17
1607355890000|2020-12-07 15:44:50|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3803.4|3797.4|14
1607355900000|2020-12-07 15:45:00|3805.4|3799.4|3804.9|3798.9|3805.4|3799.4|3804.4|3798.4|4
1607355910000|2020-12-07 15:45:10|3804.5|3798.5|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|4
1607355920000|2020-12-07 15:45:20|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.9|3798.9|6
1607355930000|2020-12-07 15:45:30|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|16
1607355940000|2020-12-07 15:45:40|3804.9|3798.9|3804.4|3798.4|3804.9|3798.9|3804.4|3798.4|6
1607355950000|2020-12-07 15:45:50|3803.9|3797.9|3803.4|3797.4|3803.9|3797.9|3803.4|3797.4|33
1607355960000|2020-12-07 15:46:00|3804.4|3798.4|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|19
1607355970000|2020-12-07 15:46:10|3803.9|3797.9|3805.4|3799.4|3805.4|3799.4|3803.9|3797.9|15
1607355980000|2020-12-07 15:46:20|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|19
1607355990000|2020-12-07 15:46:30|3804.4|3798.4|3804.4|3798.4|3805.4|3799.4|3804.4|3798.4|42
1607356000000|2020-12-07 15:46:40|3803.9|3797.9|3804.4|3798.4|3804.4|3798.4|3803.4|3797.4|17
1607356010000|2020-12-07 15:46:50|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3804.9|3798.9|2
1607356020000|2020-12-07 15:47:00|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|20
1607356030000|2020-12-07 15:47:10|3804.4|3798.4|3803.4|3797.4|3804.4|3798.4|3803.4|3797.4|6
1607356040000|2020-12-07 15:47:20|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|11
1607356050000|2020-12-07 15:47:30|3803|3797|3801.9|3795.9|3803.4|3797.4|3801.4|3795.4|14
1607356060000|2020-12-07 15:47:40|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3801.9|3795.9|4
1607356070000|2020-12-07 15:47:50|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3803.4|3797.4|3
1607356080000|2020-12-07 15:48:00|3802.9|3796.9|3801.4|3795.4|3802.9|3796.9|3801.4|3795.4|23
1607356090000|2020-12-07 15:48:10|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|3802.4|3796.4|24
1607356100000|2020-12-07 15:48:20|3801.9|3795.9|3801.4|3795.4|3802.4|3796.4|3801.4|3795.4|7
1607356110000|2020-12-07 15:48:30|3800.4|3794.4|3799.9|3793.9|3800.9|3794.9|3799.9|3793.9|8
1607356120000|2020-12-07 15:48:40|3799.4|3793.4|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|8
1607356130000|2020-12-07 15:48:50|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.4|3793.4|10
1607356140000|2020-12-07 15:49:00|3800.5|3794.5|3803.9|3797.9|3804.4|3798.4|3800.5|3794.5|32
1607356150000|2020-12-07 15:49:10|3803.5|3797.5|3804.9|3798.9|3805.4|3799.4|3802.4|3796.4|21
1607356160000|2020-12-07 15:49:20|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|2
1607356170000|2020-12-07 15:49:30|3805|3799|3804.4|3798.4|3805|3799|3804.4|3798.4|3
1607356180000|2020-12-07 15:49:40|3803.4|3797.4|3802.4|3796.4|3803.4|3797.4|3801.4|3795.4|9
1607356190000|2020-12-07 15:49:50|3803|3797|3801.4|3795.4|3803|3797|3800.9|3794.9|27
1607356200000|2020-12-07 15:50:00|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.5|3794.5|11
1607356210000|2020-12-07 15:50:10|||||||||1
1607356220000|2020-12-07 15:50:20|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|3800.9|3794.9|10
1607356230000|2020-12-07 15:50:30|3800.4|3794.4|3800.4|3794.4|3800.9|3794.9|3799.4|3793.4|55
1607356240000|2020-12-07 15:50:40|3801.4|3795.4|3799.9|3793.9|3801.4|3795.4|3799.9|3793.9|17
1607356250000|2020-12-07 15:50:50|3799.4|3793.4|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|9
1607356260000|2020-12-07 15:51:00|3799.9|3793.9|3799.4|3793.4|3800.4|3794.4|3798.5|3792.5|24
1607356270000|2020-12-07 15:51:10|3799|3793|3798.9|3792.9|3799.4|3793.4|3798.5|3792.5|14
1607356280000|2020-12-07 15:51:20|3797.5|3791.5|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|11
1607356290000|2020-12-07 15:51:30|3797.9|3791.9|3797.9|3791.9|3798|3792|3797.4|3791.4|21
1607356300000|2020-12-07 15:51:40|3797.4|3791.4|3797.9|3791.9|3798.4|3792.4|3797.4|3791.4|14
1607356310000|2020-12-07 15:51:50|3797.5|3791.5|3798.4|3792.4|3798.4|3792.4|3797.5|3791.5|26
1607356320000|2020-12-07 15:52:00|3798.5|3792.5|3802.4|3796.4|3802.4|3796.4|3798.5|3792.5|18
1607356330000|2020-12-07 15:52:10|3801.5|3795.5|3800.9|3794.9|3801.9|3795.9|3800.9|3794.9|7
1607356340000|2020-12-07 15:52:20|3801|3795|3802.9|3796.9|3802.9|3796.9|3801|3795|6
1607356350000|2020-12-07 15:52:30|3802.4|3796.4|3801.9|3795.9|3802.9|3796.9|3801.9|3795.9|5
1607356360000|2020-12-07 15:52:40|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|0
1607356370000|2020-12-07 15:52:50|||||||||2
1607356380000|2020-12-07 15:53:00|3800.9|3794.9|3801.9|3795.9|3801.9|3795.9|3800.5|3794.5|9
1607356390000|2020-12-07 15:53:10|3802|3796|3802.4|3796.4|3802.9|3796.9|3802|3796|2
1607356400000|2020-12-07 15:53:20|||||||||4
1607356410000|2020-12-07 15:53:30|3802.9|3796.9|3802.9|3796.9|3803.4|3797.4|3802.4|3796.4|1
1607356420000|2020-12-07 15:53:40|3802.4|3796.4|3802.4|3796.4|3802.9|3796.9|3802.4|3796.4|0
1607356430000|2020-12-07 15:53:50|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|3801.4|3795.4|4
1607356440000|2020-12-07 15:54:00|3800.9|3794.9|3801.4|3795.4|3801.4|3795.4|3800.9|3794.9|0
1607356450000|2020-12-07 15:54:10|3800.5|3794.5|3800.9|3794.9|3800.9|3794.9|3800.5|3794.5|3
1607356460000|2020-12-07 15:54:20|3800.5|3794.5|3799.4|3793.4|3800.5|3794.5|3799.4|3793.4|5
1607356470000|2020-12-07 15:54:30|3799.5|3793.5|3802.9|3796.9|3802.9|3796.9|3799.5|3793.5|12
1607356480000|2020-12-07 15:54:40|3803.4|3797.4|3802.4|3796.4|3803.5|3797.5|3802.4|3796.4|19
1607356490000|2020-12-07 15:54:50|||||||||2
1607356500000|2020-12-07 15:55:00|3802.5|3796.5|3803.4|3797.4|3803.4|3797.4|3802.5|3796.5|20
1607356510000|2020-12-07 15:55:10|||||||||1
1607356520000|2020-12-07 15:55:20|3804.4|3798.4|3804.9|3798.9|3804.9|3798.9|3804.4|3798.4|4
1607356530000|2020-12-07 15:55:30|3804.5|3798.5|3804.4|3798.4|3804.5|3798.5|3804.4|3798.4|6
1607356540000|2020-12-07 15:55:40|3804.5|3798.5|3808.4|3802.4|3808.4|3802.4|3804.4|3798.4|26
1607356550000|2020-12-07 15:55:50|3807.9|3801.9|3807.9|3801.9|3808|3802|3807.4|3801.4|19
1607356560000|2020-12-07 15:56:00|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3805.9|3799.9|24
1607356580000|2020-12-07 15:56:20|3807.5|3801.5|3807.5|3801.5|3807.9|3801.9|3807.4|3801.4|11
1607356590000|2020-12-07 15:56:30|3808.5|3802.5|3808.5|3802.5|3808.5|3802.5|3808.4|3802.4|7
1607356600000|2020-12-07 15:56:40|3807.5|3801.5|3808.5|3802.5|3808.5|3802.5|3807.5|3801.5|35
1607356610000|2020-12-07 15:56:50|3807.5|3801.5|3808|3802|3808|3802|3807.5|3801.5|5
1607356620000|2020-12-07 15:57:00|3808.5|3802.5|3809.4|3803.4|3809.9|3803.9|3808.5|3802.5|8
1607356630000|2020-12-07 15:57:10|3809|3803|3809|3803|3809.4|3803.4|3809|3803|10
1607356650000|2020-12-07 15:57:30|3809.4|3803.4|3810.4|3804.4|3810.4|3804.4|3809.4|3803.4|15
1607356660000|2020-12-07 15:57:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|8
1607356670000|2020-12-07 15:57:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|1
1607356680000|2020-12-07 15:58:00|3809.4|3803.4|3808.5|3802.5|3809.4|3803.4|3808.5|3802.5|14
1607356690000|2020-12-07 15:58:10|3808|3802|3808|3802|3808|3802|3808|3802|32
1607356700000|2020-12-07 15:58:20|3807.5|3801.5|3808.5|3802.5|3808.5|3802.5|3807.5|3801.5|9
1607356710000|2020-12-07 15:58:30|3808|3802|3807.5|3801.5|3808|3802|3806.6|3800.6|13
1607356720000|2020-12-07 15:58:40|3806.6|3800.6|3807.5|3801.5|3807.5|3801.5|3806.6|3800.6|6
1607356730000|2020-12-07 15:58:50|3807|3801|3808.5|3802.5|3808.5|3802.5|3807|3801|1
1607356740000|2020-12-07 15:59:00|3809.4|3803.4|3809.9|3803.9|3809.9|3803.9|3809|3803|19
1607356750000|2020-12-07 15:59:10|3809.5|3803.5|3809.4|3803.4|3809.5|3803.5|3809.4|3803.4|1
1607356760000|2020-12-07 15:59:20|||||||||8
1607356770000|2020-12-07 15:59:30|3810.4|3804.4|3810.4|3804.4|3810.5|3804.5|3810.4|3804.4|4
1607356780000|2020-12-07 15:59:40|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|4
1607356790000|2020-12-07 15:59:50|3810.5|3804.5|3811.4|3805.4|3811.4|3805.4|3810.5|3804.5|22
1607356800000|2020-12-07 16:00:00|3810.9|3804.9|3810.4|3804.4|3815.9|3804.9|3810.4|3800.4|51115
1607356810000|2020-12-07 16:00:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|52
1607356820000|2020-12-07 16:00:20|3811.5|3805.5|3812.4|3806.4|3812.4|3806.4|3811.5|3805.5|66
1607356830000|2020-12-07 16:00:30|3813.3|3807.3|3813.4|3807.4|3813.4|3807.4|3813.3|3807.3|8
1607356840000|2020-12-07 16:00:40|3814.4|3808.4|3813.4|3807.4|3814.4|3808.4|3813.4|3807.4|31
1607356850000|2020-12-07 16:00:50|3813.5|3807.5|3814.4|3808.4|3814.4|3808.4|3813.5|3807.5|7
1607356860000|2020-12-07 16:01:00|3814.5|3808.5|3813.4|3807.4|3815.4|3809.4|3813.4|3807.4|112
1607356870000|2020-12-07 16:01:10|3814.4|3808.4|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|4
1607356880000|2020-12-07 16:01:20|3814.5|3808.5|3815.4|3809.4|3815.4|3809.4|3814.5|3808.5|4
1607356890000|2020-12-07 16:01:30|3815|3809|3814.9|3808.9|3815|3809|3814.4|3808.4|7
1607356900000|2020-12-07 16:01:40|3814.5|3808.5|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|9
1607356910000|2020-12-07 16:01:50|||||||||4
1607356920000|2020-12-07 16:02:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|8
1607356940000|2020-12-07 16:02:20|3815.5|3809.5|3817.4|3811.4|3817.4|3811.4|3815.5|3809.5|18
1607356950000|2020-12-07 16:02:30|3817.9|3811.9|3816.4|3810.4|3817.9|3811.9|3816.4|3810.4|38
1607356960000|2020-12-07 16:02:40|3815.5|3809.5|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|11
1607356970000|2020-12-07 16:02:50|3816|3810|3816.4|3810.4|3816.4|3810.4|3816|3810|2
1607356980000|2020-12-07 16:03:00|3815.9|3809.9|3814.4|3808.4|3815.9|3809.9|3814.4|3808.4|12
1607356990000|2020-12-07 16:03:10|3813.5|3807.5|3813.4|3807.4|3813.9|3807.9|3813.4|3807.4|1
1607357000000|2020-12-07 16:03:20|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.9|3807.9|12
1607357010000|2020-12-07 16:03:30|3814.4|3808.4|3813.4|3807.4|3814.4|3808.4|3813.4|3807.4|1
1607357020000|2020-12-07 16:03:40|3812.5|3806.5|3812.9|3806.9|3813.4|3807.4|3812.4|3806.4|5
1607357030000|2020-12-07 16:03:50|3813.4|3807.4|3812.5|3806.5|3813.5|3807.5|3812.5|3806.5|4
1607357040000|2020-12-07 16:04:00|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3
1607357050000|2020-12-07 16:04:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|19
1607357060000|2020-12-07 16:04:20|3812.6|3806.6|3813.5|3807.5|3813.5|3807.5|3812.6|3806.6|9
1607357070000|2020-12-07 16:04:30|3813.1|3807.1|3812.5|3806.5|3813.5|3807.5|3812.5|3806.5|2
1607357080000|2020-12-07 16:04:40|3812.6|3806.6|3812.5|3806.5|3813.1|3807.1|3812.5|3806.5|2
1607357090000|2020-12-07 16:04:50|3812.6|3806.6|3812.5|3806.5|3813.1|3807.1|3812.5|3806.5|22
1607357100000|2020-12-07 16:05:00|||||||||2
1607357110000|2020-12-07 16:05:10|3811.5|3805.5|3811.5|3805.5|3812.1|3806.1|3811.5|3805.5|7
1607357120000|2020-12-07 16:05:20|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|4
1607357130000|2020-12-07 16:05:30|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.5|3805.5|4
1607357140000|2020-12-07 16:05:40|3812.5|3806.5|3812.6|3806.6|3813.1|3807.1|3812.5|3806.5|6
1607357150000|2020-12-07 16:05:50|3812.5|3806.5|3812.6|3806.6|3813.5|3807.5|3812.5|3806.5|4
1607357160000|2020-12-07 16:06:00|3812.5|3806.5|3810.5|3804.5|3812.6|3806.6|3810.5|3804.5|64
1607357170000|2020-12-07 16:06:10|3810.6|3804.6|3810.5|3804.5|3810.6|3804.6|3810.5|3804.5|0
1607357180000|2020-12-07 16:06:20|3810.1|3804.1|3809.6|3803.6|3810.5|3804.5|3809.6|3803.6|17
1607357190000|2020-12-07 16:06:30|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|14
1607357200000|2020-12-07 16:06:40|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|7
1607357210000|2020-12-07 16:06:50|3810.5|3804.5|3810.6|3804.6|3810.6|3804.6|3810.5|3804.5|3
1607357220000|2020-12-07 16:07:00|3810.5|3804.5|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|7
1607357230000|2020-12-07 16:07:10|3811.5|3805.5|3811.1|3805.1|3811.5|3805.5|3811.1|3805.1|13
1607357240000|2020-12-07 16:07:20|3810.6|3804.6|3811|3805|3811.1|3805.1|3810.6|3804.6|2
1607357250000|2020-12-07 16:07:30|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|2
1607357260000|2020-12-07 16:07:40|3810.5|3804.5|3810.1|3804.1|3810.5|3804.5|3809.6|3803.6|7
1607357270000|2020-12-07 16:07:50|3810.5|3804.5|3810.6|3804.6|3810.6|3804.6|3810.5|3804.5|3
1607357280000|2020-12-07 16:08:00|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|1
1607357290000|2020-12-07 16:08:10|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|2
1607357300000|2020-12-07 16:08:20|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|7
1607357310000|2020-12-07 16:08:30|3811.1|3805.1|3811.5|3805.5|3811.5|3805.5|3811.1|3805.1|36
1607357320000|2020-12-07 16:08:40|3811.6|3805.6|3810.6|3804.6|3811.6|3805.6|3810.6|3804.6|3
1607357330000|2020-12-07 16:08:50|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|4
1607357340000|2020-12-07 16:09:00|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|5
1607357360000|2020-12-07 16:09:20|3812.6|3806.6|3812.5|3806.5|3812.6|3806.6|3812.1|3806.1|11
1607357370000|2020-12-07 16:09:30|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.5|3806.5|0
1607357390000|2020-12-07 16:09:50|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|16
1607357400000|2020-12-07 16:10:00|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.6|3805.6|4
1607357410000|2020-12-07 16:10:10|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|0
1607357420000|2020-12-07 16:10:20|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|5
1607357430000|2020-12-07 16:10:30|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.5|3806.5|6
1607357440000|2020-12-07 16:10:40|3813|3807|3811.6|3805.6|3813.5|3807.5|3811.6|3805.6|2
1607357450000|2020-12-07 16:10:50|3811.5|3805.5|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|8
1607357460000|2020-12-07 16:11:00|3812|3806|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|8
1607357470000|2020-12-07 16:11:10|3813|3807|3813|3807|3813|3807|3813|3807|39
1607357490000|2020-12-07 16:11:30|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1607357510000|2020-12-07 16:11:50|||||||||33
1607357530000|2020-12-07 16:12:10|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|11
1607357540000|2020-12-07 16:12:20|||||||||4
1607357550000|2020-12-07 16:12:30|3813.5|3807.5|3811.5|3805.5|3813.5|3807.5|3811.5|3805.5|12
1607357560000|2020-12-07 16:12:40|||||||||2
1607357570000|2020-12-07 16:12:50|||||||||2
1607357580000|2020-12-07 16:13:00|3812.5|3806.5|3811.5|3805.5|3812.5|3806.5|3811.5|3805.5|7
1607357590000|2020-12-07 16:13:10|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|7
1607357600000|2020-12-07 16:13:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|7
1607357610000|2020-12-07 16:13:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|5
1607357620000|2020-12-07 16:13:40|||||||||13
1607357640000|2020-12-07 16:14:00|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|24
1607357650000|2020-12-07 16:14:10|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607357660000|2020-12-07 16:14:20|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|19
1607357680000|2020-12-07 16:14:40|3813|3807|3812.5|3806.5|3813|3807|3812.5|3806.5|1
1607357690000|2020-12-07 16:14:50|||||||||3
1607357700000|2020-12-07 16:15:00|3812|3806|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|2
1607357720000|2020-12-07 16:15:20|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|5
1607357730000|2020-12-07 16:15:30|3814|3808|3814|3808|3814.5|3808.5|3813.5|3807.5|26
1607357740000|2020-12-07 16:15:40|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|14
1607357750000|2020-12-07 16:15:50|||||||||4
1607357760000|2020-12-07 16:16:00|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3
1607357770000|2020-12-07 16:16:10|3814|3808|3813.5|3807.5|3814|3808|3813.5|3807.5|3
1607357780000|2020-12-07 16:16:20|||||||||2
1607357790000|2020-12-07 16:16:30|||||||||3
1607357800000|2020-12-07 16:16:40|||||||||1
1607357810000|2020-12-07 16:16:50|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|3814.5|3808.5|5
1607357820000|2020-12-07 16:17:00|||||||||4
1607357830000|2020-12-07 16:17:10|3814.6|3808.6|3814.5|3808.5|3815|3809|3814.5|3808.5|8
1607357840000|2020-12-07 16:17:20|3815|3809|3816.5|3810.5|3817|3811|3815|3809|3
1607357850000|2020-12-07 16:17:30|3817|3811|3816|3810|3817|3811|3816|3810|12
1607357860000|2020-12-07 16:17:40|3816.5|3810.5|3815.5|3809.5|3816.5|3810.5|3815|3809|10
1607357870000|2020-12-07 16:17:50|||||||||3
1607357880000|2020-12-07 16:18:00|3815|3809|3815.5|3809.5|3815.5|3809.5|3814.5|3808.5|4
1607357890000|2020-12-07 16:18:10|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|1
1607357910000|2020-12-07 16:18:30|3816.5|3810.5|3815.5|3809.5|3816.5|3810.5|3815.5|3809.5|34
1607357920000|2020-12-07 16:18:40|3816.5|3810.5|3816.5|3810.5|3817|3811|3816.5|3810.5|63
1607357930000|2020-12-07 16:18:50|3817|3811|3817|3811|3817|3811|3816.5|3810.5|4
1607357940000|2020-12-07 16:19:00|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817|3811|30
1607357950000|2020-12-07 16:19:10|||||||||4
1607357960000|2020-12-07 16:19:20|3817|3811|3817.5|3811.5|3817.5|3811.5|3817|3811|1
1607357980000|2020-12-07 16:19:40|3817|3811|3817|3811|3817.5|3811.5|3816.5|3810.5|9
1607357990000|2020-12-07 16:19:50|3816.5|3810.5|3816.5|3810.5|3817|3811|3816.5|3810.5|8
1607358000000|2020-12-07 16:20:00|3817|3811|3816.5|3810.5|3817|3811|3816.5|3810.5|8
1607358010000|2020-12-07 16:20:10|3816|3810|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|6
1607358020000|2020-12-07 16:20:20|||||||||2
1607358030000|2020-12-07 16:20:30|3816.6|3810.6|3819.5|3813.5|3819.5|3813.5|3816.6|3810.6|35
1607358040000|2020-12-07 16:20:40|3819|3813|3819|3813|3819.5|3813.5|3819|3813|11
1607358050000|2020-12-07 16:20:50|3819.5|3813.5|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|9
1607358060000|2020-12-07 16:21:00|3820|3814|3830.4|3824.4|3830.4|3824.4|3820|3814|97
1607358070000|2020-12-07 16:21:10|3830|3824|3834.4|3828.4|3835.9|3829.9|3828.4|3822.4|146
1607358080000|2020-12-07 16:21:20|3834.9|3828.9|3833.4|3827.4|3834.9|3828.9|3831.9|3825.9|56
1607358090000|2020-12-07 16:21:30|3832.9|3826.9|3838.4|3832.4|3840.4|3834.4|3832.4|3826.4|49
1607358100000|2020-12-07 16:21:40|3837.4|3831.4|3838|3832|3838.4|3832.4|3835.5|3829.5|102
1607358110000|2020-12-07 16:21:50|3837.5|3831.5|3837|3831|3837.5|3831.5|3835.4|3829.4|4
1607358120000|2020-12-07 16:22:00|3837.4|3831.4|3833.9|3827.9|3837.4|3831.4|3832|3826|64
1607358130000|2020-12-07 16:22:10|3837.5|3831.5|3837.4|3831.4|3837.5|3831.5|3836.4|3830.4|6
1607358140000|2020-12-07 16:22:20|3836.5|3830.5|3836.5|3830.5|3838|3832|3836|3830|26
1607358150000|2020-12-07 16:22:30|3837.5|3831.5|3837|3831|3837.5|3831.5|3836.5|3830.5|14
1607358160000|2020-12-07 16:22:40|3836.9|3830.9|3837|3831|3838|3832|3836.5|3830.5|22
1607358170000|2020-12-07 16:22:50|3837.5|3831.5|3840.4|3834.4|3840.5|3834.5|3836.5|3830.5|37
1607358180000|2020-12-07 16:23:00|3840.5|3834.5|3841|3835|3842.4|3836.4|3839.4|3833.4|62
1607358190000|2020-12-07 16:23:10|3841.4|3835.4|3840.9|3834.9|3842.9|3836.9|3840.9|3834.9|16
1607358200000|2020-12-07 16:23:20|3841.4|3835.4|3840.4|3834.4|3841.4|3835.4|3840.4|3834.4|4
1607358210000|2020-12-07 16:23:30|3839.9|3833.9|3839|3833|3839.9|3833.9|3838.4|3832.4|12
1607358220000|2020-12-07 16:23:40|3840.5|3834.5|3840.4|3834.4|3841.9|3835.9|3840.4|3834.4|15
1607358230000|2020-12-07 16:23:50|3840.5|3834.5|3840.4|3834.4|3841.4|3835.4|3840|3834|8
1607358240000|2020-12-07 16:24:00|3840.5|3834.5|3840.4|3834.4|3843.4|3837.4|3840.4|3834.4|47
1607358250000|2020-12-07 16:24:10|3839.9|3833.9|3838.4|3832.4|3839.9|3833.9|3837.5|3831.5|11
1607358260000|2020-12-07 16:24:20|3837.5|3831.5|3839.9|3833.9|3841|3835|3837.4|3831.4|18
1607358270000|2020-12-07 16:24:30|3840.4|3834.4|3838.4|3832.4|3840.4|3834.4|3837.9|3831.9|6
1607358280000|2020-12-07 16:24:40|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|4
1607358290000|2020-12-07 16:24:50|3838|3832|3835.5|3829.5|3838|3832|3835.5|3829.5|3
1607358300000|2020-12-07 16:25:00|3835.4|3829.4|3835|3829|3836|3830|3834.9|3828.9|12
1607358310000|2020-12-07 16:25:10|3834.9|3828.9|3834.5|3828.5|3835.4|3829.4|3834.5|3828.5|13
1607358320000|2020-12-07 16:25:20|3834.4|3828.4|3834.5|3828.5|3834.5|3828.5|3834.4|3828.4|0
1607358330000|2020-12-07 16:25:30|3834|3828|3833.5|3827.5|3834|3828|3833.5|3827.5|2
1607358340000|2020-12-07 16:25:40|3834.4|3828.4|3833.5|3827.5|3834.4|3828.4|3833.5|3827.5|13
1607358350000|2020-12-07 16:25:50|3832.5|3826.5|3836.5|3830.5|3836.5|3830.5|3832.5|3826.5|55
1607358360000|2020-12-07 16:26:00|3837|3831|3836.5|3830.5|3837.5|3831.5|3836|3830|16
1607358370000|2020-12-07 16:26:10|3837|3831|3837|3831|3837|3831|3837|3831|1
1607358380000|2020-12-07 16:26:20|3837.4|3831.4|3838|3832|3838|3832|3837|3831|13
1607358390000|2020-12-07 16:26:30|3838.5|3832.5|3837|3831|3838.5|3832.5|3837|3831|8
1607358400000|2020-12-07 16:26:40|3837.4|3831.4|3837|3831|3837.4|3831.4|3837|3831|2
1607358410000|2020-12-07 16:26:50|||||||||1
1607358420000|2020-12-07 16:27:00|3837.4|3831.4|3835.5|3829.5|3837.4|3831.4|3835.5|3829.5|5
1607358430000|2020-12-07 16:27:10|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3
1607358440000|2020-12-07 16:27:20|3837|3831|3837|3831|3837|3831|3836.5|3830.5|9
1607358450000|2020-12-07 16:27:30|3837.4|3831.4|3837.5|3831.5|3837.5|3831.5|3837.4|3831.4|1
1607358460000|2020-12-07 16:27:40|3837.4|3831.4|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|4
1607358470000|2020-12-07 16:27:50|3836.5|3830.5|3837.4|3831.4|3837.5|3831.5|3836.5|3830.5|6
1607358480000|2020-12-07 16:28:00|3837.5|3831.5|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|13
1607358500000|2020-12-07 16:28:20|3837|3831|3839|3833|3839.4|3833.4|3837|3831|10
1607358510000|2020-12-07 16:28:30|3839.4|3833.4|3841|3835|3841.4|3835.4|3839.4|3833.4|7
1607358520000|2020-12-07 16:28:40|3841.4|3835.4|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|9
1607358530000|2020-12-07 16:28:50|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|9
1607358540000|2020-12-07 16:29:00|3839.5|3833.5|3843.4|3837.4|3845.4|3839.4|3839.5|3833.5|33
1607358550000|2020-12-07 16:29:10|3843|3837|3844.4|3838.4|3844.4|3838.4|3842.5|3836.5|12
1607358560000|2020-12-07 16:29:20|3844.5|3838.5|3845.4|3839.4|3845.4|3839.4|3844.5|3838.5|11
1607358570000|2020-12-07 16:29:30|3844.9|3838.9|3847.4|3841.4|3848.4|3842.4|3844.9|3838.9|56
1607358580000|2020-12-07 16:29:40|3846.9|3840.9|3846|3840|3847.4|3841.4|3846|3840|17
1607358590000|2020-12-07 16:29:50|3845.4|3839.4|3845.4|3839.4|3846.4|3840.4|3845.4|3839.4|18
1607358600000|2020-12-07 16:30:00|3845|3839|3843.4|3837.4|3845|3839|3843.4|3837.4|15
1607358610000|2020-12-07 16:30:10|3843.5|3837.5|3843|3837|3844.4|3838.4|3843|3837|22
1607358620000|2020-12-07 16:30:20|3842.4|3836.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|7
1607358630000|2020-12-07 16:30:30|3843.9|3837.9|3844.4|3838.4|3845.4|3839.4|3843.4|3837.4|34
1607358640000|2020-12-07 16:30:40|||||||||5
1607358650000|2020-12-07 16:30:50|3843.5|3837.5|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|8
1607358660000|2020-12-07 16:31:00|3843|3837|3842.5|3836.5|3843.4|3837.4|3841.5|3835.5|25
1607358670000|2020-12-07 16:31:10|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3
1607358680000|2020-12-07 16:31:20|3842.5|3836.5|3842|3836|3842.5|3836.5|3842|3836|13
1607358690000|2020-12-07 16:31:30|3842.4|3836.4|3841.5|3835.5|3842.4|3836.4|3841.5|3835.5|7
1607358700000|2020-12-07 16:31:40|3842|3836|3841.5|3835.5|3842.4|3836.4|3841.5|3835.5|5
1607358710000|2020-12-07 16:31:50|3841.4|3835.4|3843.5|3837.5|3844.4|3838.4|3841.4|3835.4|20
1607358720000|2020-12-07 16:32:00|3843.4|3837.4|3840.5|3834.5|3843.4|3837.4|3840.4|3834.4|12
1607358730000|2020-12-07 16:32:10|3841.5|3835.5|3844.4|3838.4|3845.4|3839.4|3841.5|3835.5|25
1607358740000|2020-12-07 16:32:20|3844.3|3838.3|3840.5|3834.5|3844.3|3838.3|3840.5|3834.5|7
1607358750000|2020-12-07 16:32:30|3841.4|3835.4|3841.4|3835.4|3842|3836|3841|3835|23
1607358760000|2020-12-07 16:32:40|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|6
1607358770000|2020-12-07 16:32:50|3842|3836|3841|3835|3842|3836|3841|3835|1
1607358780000|2020-12-07 16:33:00|3840.5|3834.5|3844|3838|3845.4|3839.4|3840.5|3834.5|14
1607358790000|2020-12-07 16:33:10|3844.4|3838.4|3842.5|3836.5|3844.4|3838.4|3842.5|3836.5|9
1607358800000|2020-12-07 16:33:20|3842.4|3836.4|3842|3836|3842.4|3836.4|3842|3836|4
1607358810000|2020-12-07 16:33:30|3842.4|3836.4|3844.4|3838.4|3844.5|3838.5|3842.4|3836.4|8
1607358820000|2020-12-07 16:33:40|3844.5|3838.5|3845.4|3839.4|3845.4|3839.4|3844.4|3838.4|8
1607358830000|2020-12-07 16:33:50|3845|3839|3844|3838|3845|3839|3844|3838|2
1607358840000|2020-12-07 16:34:00|3843.5|3837.5|3842|3836|3843.5|3837.5|3842|3836|20
1607358850000|2020-12-07 16:34:10|3841.5|3835.5|3844.4|3838.4|3844.4|3838.4|3841.5|3835.5|4
1607358860000|2020-12-07 16:34:20|3844|3838|3843|3837|3844.4|3838.4|3843|3837|6
1607358870000|2020-12-07 16:34:30|3842.4|3836.4|3842|3836|3843|3837|3842|3836|9
1607358880000|2020-12-07 16:34:40|3841.5|3835.5|3839.5|3833.5|3841.5|3835.5|3838.5|3832.5|29
1607358890000|2020-12-07 16:34:50|3839|3833|3838|3832|3839|3833|3837.5|3831.5|7
1607358900000|2020-12-07 16:35:00|3837.5|3831.5|3835.5|3829.5|3837.5|3831.5|3835.5|3829.5|15
1607358910000|2020-12-07 16:35:10|||||||||1
1607358920000|2020-12-07 16:35:20|3834.5|3828.5|3835.5|3829.5|3835.5|3829.5|3834.5|3828.5|7
1607358930000|2020-12-07 16:35:30|3836|3830|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|20
1607358940000|2020-12-07 16:35:40|3836|3830|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|1
1607358950000|2020-12-07 16:35:50|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|7
1607358960000|2020-12-07 16:36:00|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|16
1607358970000|2020-12-07 16:36:10|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|11
1607358980000|2020-12-07 16:36:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|5
1607358990000|2020-12-07 16:36:30|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|7
1607359000000|2020-12-07 16:36:40|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|12
1607359010000|2020-12-07 16:36:50|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|0
1607359030000|2020-12-07 16:37:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|11
1607359040000|2020-12-07 16:37:20|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|5
1607359050000|2020-12-07 16:37:30|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|5
1607359060000|2020-12-07 16:37:40|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|9
1607359080000|2020-12-07 16:38:00|3838.5|3832.5|3838.5|3832.5|3839|3833|3838.5|3832.5|5
1607359090000|2020-12-07 16:38:10|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|13
1607359110000|2020-12-07 16:38:30|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|10
1607359120000|2020-12-07 16:38:40|3837.5|3831.5|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|4
1607359130000|2020-12-07 16:38:50|||||||||1
1607359140000|2020-12-07 16:39:00|3835.5|3829.5|3835.5|3829.5|3836|3830|3835|3829|22
1607359150000|2020-12-07 16:39:10|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|9
1607359160000|2020-12-07 16:39:20|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|5
1607359170000|2020-12-07 16:39:30|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|2
1607359180000|2020-12-07 16:39:40|||||||||1
1607359190000|2020-12-07 16:39:50|||||||||23
1607359200000|2020-12-07 16:40:00|||||||||12
1607359210000|2020-12-07 16:40:10|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|3
1607359230000|2020-12-07 16:40:30|||||||||1
1607359240000|2020-12-07 16:40:40|||||||||7
1607359250000|2020-12-07 16:40:50|||||||||1
1607359260000|2020-12-07 16:41:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|12
1607359270000|2020-12-07 16:41:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836|3830|7
1607359280000|2020-12-07 16:41:20|3836|3830|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|12
1607359290000|2020-12-07 16:41:30|3835.6|3829.6|3836.5|3830.5|3836.5|3830.5|3835.6|3829.6|3
1607359300000|2020-12-07 16:41:40|3837.5|3831.5|3837|3831|3837.5|3831.5|3836.5|3830.5|10
1607359310000|2020-12-07 16:41:50|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|1
1607359320000|2020-12-07 16:42:00|3837.6|3831.6|3838|3832|3838|3832|3837.6|3831.6|3
1607359330000|2020-12-07 16:42:10|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|1
1607359340000|2020-12-07 16:42:20|3839.5|3833.5|3838.5|3832.5|3839.5|3833.5|3838.5|3832.5|5
1607359350000|2020-12-07 16:42:30|3839|3833|3839|3833|3839|3833|3838.5|3832.5|6
1607359360000|2020-12-07 16:42:40|3838.5|3832.5|3838.5|3832.5|3839|3833|3838.5|3832.5|0
1607359370000|2020-12-07 16:42:50|3839|3833|3839|3833|3839|3833|3838.5|3832.5|8
1607359380000|2020-12-07 16:43:00|3839.5|3833.5|3837.5|3831.5|3839.5|3833.5|3837.5|3831.5|21
1607359390000|2020-12-07 16:43:10|3839|3833|3839.5|3833.5|3839.5|3833.5|3838.6|3832.6|10
1607359400000|2020-12-07 16:43:20|3838.6|3832.6|3839|3833|3839|3833|3838.6|3832.6|2
1607359410000|2020-12-07 16:43:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|4
1607359420000|2020-12-07 16:43:40|3840|3834|3840|3834|3840|3834|3840|3834|3
1607359430000|2020-12-07 16:43:50|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|0
1607359440000|2020-12-07 16:44:00|3839.5|3833.5|3841.5|3835.5|3841.5|3835.5|3839.5|3833.5|34
1607359450000|2020-12-07 16:44:10|3841|3835|3838.5|3832.5|3841.5|3835.5|3837.5|3831.5|26
1607359460000|2020-12-07 16:44:20|3839.5|3833.5|3839|3833|3839.5|3833.5|3838.5|3832.5|2
1607359470000|2020-12-07 16:44:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|2
1607359480000|2020-12-07 16:44:40|3838|3832|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|3
1607359490000|2020-12-07 16:44:50|3837|3831|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|4
1607359500000|2020-12-07 16:45:00|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|6
1607359510000|2020-12-07 16:45:10|3837|3831|3837|3831|3837.5|3831.5|3837|3831|1
1607359520000|2020-12-07 16:45:20|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837|3831|1
1607359530000|2020-12-07 16:45:30|3837|3831|3838.5|3832.5|3838.5|3832.5|3837|3831|4
1607359540000|2020-12-07 16:45:40|3839|3833|3838.5|3832.5|3839|3833|3838.5|3832.5|3
1607359550000|2020-12-07 16:45:50|3839|3833|3839.5|3833.5|3839.5|3833.5|3838.5|3832.5|7
1607359560000|2020-12-07 16:46:00|3838.5|3832.5|3839.5|3833.5|3839.5|3833.5|3838.5|3832.5|22
1607359570000|2020-12-07 16:46:10|||||||||1
1607359580000|2020-12-07 16:46:20|||||||||1
1607359590000|2020-12-07 16:46:30|||||||||1
1607359600000|2020-12-07 16:46:40|||||||||1
1607359610000|2020-12-07 16:46:50|3839.6|3833.6|3840|3834|3840.5|3834.5|3839.6|3833.6|9
1607359620000|2020-12-07 16:47:00|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|1
1607359630000|2020-12-07 16:47:10|3839.6|3833.6|3840.5|3834.5|3840.5|3834.5|3839.5|3833.5|0
1607359640000|2020-12-07 16:47:20|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|23
1607359650000|2020-12-07 16:47:30|3841|3835|3841|3835|3841|3835|3841|3835|2
1607359660000|2020-12-07 16:47:40|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3
1607359670000|2020-12-07 16:47:50|||||||||3
1607359680000|2020-12-07 16:48:00|3841|3835|3840.5|3834.5|3841|3835|3840.5|3834.5|3
1607359690000|2020-12-07 16:48:10|||||||||1
1607359700000|2020-12-07 16:48:20|||||||||5
1607359710000|2020-12-07 16:48:30|3840|3834|3839.5|3833.5|3840.5|3834.5|3839.5|3833.5|3
1607359720000|2020-12-07 16:48:40|3839.4|3833.4|3838.5|3832.5|3839.4|3833.4|3838.5|3832.5|22
1607359730000|2020-12-07 16:48:50|||||||||7
1607359740000|2020-12-07 16:49:00|3838|3832|3837.5|3831.5|3838|3832|3836.5|3830.5|8
1607359750000|2020-12-07 16:49:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|37
1607359760000|2020-12-07 16:49:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3
1607359770000|2020-12-07 16:49:30|3834.5|3828.5|3834.5|3828.5|3835.4|3829.4|3834.5|3828.5|9
1607359800000|2020-12-07 16:50:00|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|4
1607359810000|2020-12-07 16:50:10|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|16
1607359820000|2020-12-07 16:50:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607359830000|2020-12-07 16:50:30|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|3
1607359840000|2020-12-07 16:50:40|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|4
1607359850000|2020-12-07 16:50:50|3833.6|3827.6|3834.5|3828.5|3834.5|3828.5|3833.6|3827.6|5
1607359860000|2020-12-07 16:51:00|3834|3828|3834|3828|3834.5|3828.5|3834|3828|2
1607359870000|2020-12-07 16:51:10|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|4
1607359880000|2020-12-07 16:51:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|5
1607359890000|2020-12-07 16:51:30|||||||||2
1607359900000|2020-12-07 16:51:40|||||||||14
1607359920000|2020-12-07 16:52:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835|3829|7
1607359930000|2020-12-07 16:52:10|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|2
1607359950000|2020-12-07 16:52:30|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|18
1607359960000|2020-12-07 16:52:40|3837|3831|3837|3831|3837|3831|3837|3831|8
1607359970000|2020-12-07 16:52:50|3836.5|3830.5|3837|3831|3837|3831|3836.5|3830.5|2
1607359980000|2020-12-07 16:53:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607359990000|2020-12-07 16:53:10|3836|3830|3836|3830|3836|3830|3836|3830|5
1607360000000|2020-12-07 16:53:20|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|7
1607360010000|2020-12-07 16:53:30|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|2
1607360020000|2020-12-07 16:53:40|3835|3829|3835|3829|3835|3829|3835|3829|1
1607360030000|2020-12-07 16:53:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835|3829|1
1607360040000|2020-12-07 16:54:00|||||||||2
1607360050000|2020-12-07 16:54:10|||||||||1
1607360070000|2020-12-07 16:54:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|7
1607360080000|2020-12-07 16:54:40|||||||||2
1607360090000|2020-12-07 16:54:50|3834|3828|3834|3828|3834.5|3828.5|3834|3828|3
1607360100000|2020-12-07 16:55:00|3834.5|3828.5|3835.5|3829.5|3835.5|3829.5|3834|3828|6
1607360110000|2020-12-07 16:55:10|3836.5|3830.5|3836|3830|3836.5|3830.5|3836|3830|11
1607360120000|2020-12-07 16:55:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607360160000|2020-12-07 16:56:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|5
1607360170000|2020-12-07 16:56:10|||||||||1
1607360190000|2020-12-07 16:56:30|||||||||3
1607360200000|2020-12-07 16:56:40|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|7
1607360210000|2020-12-07 16:56:50|3837|3831|3837|3831|3837|3831|3837|3831|3
1607360220000|2020-12-07 16:57:00|3837.5|3831.5|3836|3830|3837.5|3831.5|3835.5|3829.5|51
1607360240000|2020-12-07 16:57:20|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|9
1607360260000|2020-12-07 16:57:40|3835.5|3829.5|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|4
1607360270000|2020-12-07 16:57:50|||||||||5
1607360280000|2020-12-07 16:58:00|3835|3829|3835|3829|3835|3829|3835|3829|4
1607360290000|2020-12-07 16:58:10|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|66
1607360300000|2020-12-07 16:58:20|3834.5|3828.5|3834.5|3828.5|3835.4|3829.4|3834.5|3828.5|8
1607360310000|2020-12-07 16:58:30|3835|3829|3833.5|3827.5|3835|3829|3833.5|3827.5|5
1607360320000|2020-12-07 16:58:40|3833|3827|3833|3827|3833|3827|3833|3827|14
1607360330000|2020-12-07 16:58:50|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3833.4|3827.4|3
1607360340000|2020-12-07 16:59:00|3833|3827|3832.5|3826.5|3833.5|3827.5|3832.5|3826.5|4
1607360350000|2020-12-07 16:59:10|3832.9|3826.9|3833.5|3827.5|3834.5|3828.5|3832.9|3826.9|17
1607360360000|2020-12-07 16:59:20|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3833|3827|3
1607360370000|2020-12-07 16:59:30|3833|3827|3833|3827|3833|3827|3833|3827|3
1607360380000|2020-12-07 16:59:40|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607360390000|2020-12-07 16:59:50|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|5
1607360400000|2020-12-07 17:00:00|3833|3827|3832|3826|3833.5|3827.5|3832|3826|13
1607360410000|2020-12-07 17:00:10|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|4
1607360420000|2020-12-07 17:00:20|3832.9|3826.9|3832.5|3826.5|3833|3827|3832.5|3826.5|1
1607360430000|2020-12-07 17:00:30|||||||||1
1607360440000|2020-12-07 17:00:40|3833|3827|3832|3826|3833.5|3827.5|3832|3826|24
1607360450000|2020-12-07 17:00:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607360460000|2020-12-07 17:01:00|3832|3826|3832|3826|3832|3826|3831.5|3825.5|5
1607360470000|2020-12-07 17:01:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3
1607360480000|2020-12-07 17:01:20|3833|3827|3832.5|3826.5|3833|3827|3832.5|3826.5|7
1607360490000|2020-12-07 17:01:30|3833|3827|3833|3827|3833|3827|3833|3827|6
1607360500000|2020-12-07 17:01:40|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607360530000|2020-12-07 17:02:10|3833.5|3827.5|3832.5|3826.5|3833.5|3827.5|3832.5|3826.5|5
1607360540000|2020-12-07 17:02:20|||||||||4
1607360550000|2020-12-07 17:02:30|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|4
1607360560000|2020-12-07 17:02:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|8
1607360570000|2020-12-07 17:02:50|||||||||1
1607360580000|2020-12-07 17:03:00|||||||||10
1607360590000|2020-12-07 17:03:10|||||||||7
1607360600000|2020-12-07 17:03:20|3833.5|3827.5|3834|3828|3834|3828|3833.5|3827.5|9
1607360610000|2020-12-07 17:03:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607360620000|2020-12-07 17:03:40|3834|3828|3834|3828|3834|3828|3834|3828|2
1607360630000|2020-12-07 17:03:50|||||||||1
1607360640000|2020-12-07 17:04:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834|3828|9
1607360650000|2020-12-07 17:04:10|3834|3828|3834|3828|3834|3828|3834|3828|2
1607360660000|2020-12-07 17:04:20|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|2
1607360670000|2020-12-07 17:04:30|3833|3827|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|9
1607360680000|2020-12-07 17:04:40|3833|3827|3833|3827|3833|3827|3833|3827|1
1607360690000|2020-12-07 17:04:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3
1607360700000|2020-12-07 17:05:00|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|5
1607360710000|2020-12-07 17:05:10|3834.5|3828.5|3834|3828|3834.5|3828.5|3834|3828|10
1607360720000|2020-12-07 17:05:20|3834.4|3828.4|3834|3828|3834.5|3828.5|3834|3828|2
1607360730000|2020-12-07 17:05:30|3833.9|3827.9|3833|3827|3833.9|3827.9|3833|3827|3
1607360740000|2020-12-07 17:05:40|||||||||1
1607360750000|2020-12-07 17:05:50|3832.9|3826.9|3833|3827|3833|3827|3832.5|3826.5|1
1607360760000|2020-12-07 17:06:00|3832.9|3826.9|3832|3826|3833.5|3827.5|3832|3826|15
1607360770000|2020-12-07 17:06:10|3832.5|3826.5|3834.5|3828.5|3834.5|3828.5|3832.5|3826.5|14
1607360780000|2020-12-07 17:06:20|3835|3829|3834|3828|3835|3829|3834|3828|37
1607360790000|2020-12-07 17:06:30|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1607360800000|2020-12-07 17:06:40|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3833.4|3827.4|1
1607360820000|2020-12-07 17:07:00|3834|3828|3834|3828|3834.4|3828.4|3834|3828|5
1607360830000|2020-12-07 17:07:10|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|2
1607360840000|2020-12-07 17:07:20|3834|3828|3834.4|3828.4|3834.4|3828.4|3834|3828|17
1607360850000|2020-12-07 17:07:30|3834.9|3828.9|3836|3830|3836|3830|3834.9|3828.9|9
1607360860000|2020-12-07 17:07:40|3835.9|3829.9|3834.4|3828.4|3836|3830|3834.4|3828.4|4
1607360870000|2020-12-07 17:07:50|||||||||1
1607360880000|2020-12-07 17:08:00|3834.5|3828.5|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|7
1607360890000|2020-12-07 17:08:10|3835|3829|3834.4|3828.4|3835|3829|3834|3828|14
1607360900000|2020-12-07 17:08:20|3833.5|3827.5|3834.5|3828.5|3834.5|3828.5|3833.5|3827.5|28
1607360910000|2020-12-07 17:08:30|3835.4|3829.4|3834.5|3828.5|3835.5|3829.5|3834.5|3828.5|15
1607360920000|2020-12-07 17:08:40|3834.4|3828.4|3834.5|3828.5|3834.5|3828.5|3834|3828|6
1607360930000|2020-12-07 17:08:50|3834.4|3828.4|3833.5|3827.5|3834.4|3828.4|3833.5|3827.5|2
1607360950000|2020-12-07 17:09:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|5
1607360960000|2020-12-07 17:09:20|3835.4|3829.4|3836|3830|3836.4|3830.4|3835.4|3829.4|9
1607360970000|2020-12-07 17:09:30|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.4|3829.4|0
1607360980000|2020-12-07 17:09:40|3835.4|3829.4|3835.5|3829.5|3835.5|3829.5|3835.4|3829.4|0
1607360990000|2020-12-07 17:09:50|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|0
1607361000000|2020-12-07 17:10:00|3835|3829|3833.9|3827.9|3835|3829|3833.9|3827.9|27
1607361010000|2020-12-07 17:10:10|3834|3828|3833.5|3827.5|3834|3828|3833.4|3827.4|1
1607361020000|2020-12-07 17:10:20|3834|3828|3833.5|3827.5|3834|3828|3833.5|3827.5|3
1607361030000|2020-12-07 17:10:30|3832.5|3826.5|3833|3827|3833.4|3827.4|3832.4|3826.4|50
1607361040000|2020-12-07 17:10:40|3833.4|3827.4|3833.4|3827.4|3833.4|3827.4|3833|3827|3
1607361050000|2020-12-07 17:10:50|3833|3827|3833|3827|3833|3827|3833|3827|0
1607361060000|2020-12-07 17:11:00|3833.4|3827.4|3834|3828|3834|3828|3833.4|3827.4|2
1607361070000|2020-12-07 17:11:10|3834.4|3828.4|3835|3829|3835|3829|3834.4|3828.4|2
1607361080000|2020-12-07 17:11:20|3835.4|3829.4|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|4
1607361090000|2020-12-07 17:11:30|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|1
1607361100000|2020-12-07 17:11:40|3835|3829|3837.4|3831.4|3837.4|3831.4|3835|3829|2
1607361110000|2020-12-07 17:11:50|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|3
1607361120000|2020-12-07 17:12:00|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|4
1607361140000|2020-12-07 17:12:20|||||||||1
1607361150000|2020-12-07 17:12:30|||||||||11
1607361170000|2020-12-07 17:12:50|||||||||2
1607361180000|2020-12-07 17:13:00|3836.4|3830.4|3837.4|3831.4|3837.4|3831.4|3836.4|3830.4|45
1607361200000|2020-12-07 17:13:20|3837.5|3831.5|3839.4|3833.4|3839.4|3833.4|3837.4|3831.4|8
1607361210000|2020-12-07 17:13:30|||||||||2
1607361220000|2020-12-07 17:13:40|||||||||4
1607361230000|2020-12-07 17:13:50|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|7
1607361240000|2020-12-07 17:14:00|3839.5|3833.5|3839.4|3833.4|3839.5|3833.5|3839.4|3833.4|2
1607361250000|2020-12-07 17:14:10|||||||||6
1607361260000|2020-12-07 17:14:20|3839.5|3833.5|3839.4|3833.4|3839.5|3833.5|3839.4|3833.4|1
1607361270000|2020-12-07 17:14:30|||||||||1
1607361300000|2020-12-07 17:15:00|3840.4|3834.4|3840.4|3834.4|3841|3835|3840.4|3834.4|18
1607361310000|2020-12-07 17:15:10|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3840.4|3834.4|8
1607361330000|2020-12-07 17:15:30|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|5
1607361340000|2020-12-07 17:15:40|||||||||2
1607361350000|2020-12-07 17:15:50|||||||||5
1607361360000|2020-12-07 17:16:00|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|2
1607361370000|2020-12-07 17:16:10|3840.5|3834.5|3840.4|3834.4|3840.5|3834.5|3840.4|3834.4|6
1607361380000|2020-12-07 17:16:20|3839.5|3833.5|3839.4|3833.4|3839.5|3833.5|3839.4|3833.4|21
1607361390000|2020-12-07 17:16:30|3838.5|3832.5|3838.4|3832.4|3838.5|3832.5|3838.4|3832.4|4
1607361400000|2020-12-07 17:16:40|3838|3832|3836.5|3830.5|3838|3832|3836.5|3830.5|39
1607361410000|2020-12-07 17:16:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836|3830|4
1607361420000|2020-12-07 17:17:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.4|3830.4|5
1607361430000|2020-12-07 17:17:10|3836.4|3830.4|3836.4|3830.4|3837.5|3831.5|3835.4|3829.4|42
1607361440000|2020-12-07 17:17:20|||||||||1
1607361450000|2020-12-07 17:17:30|3836|3830|3836|3830|3836|3830|3836|3830|2
1607361460000|2020-12-07 17:17:40|3835.9|3829.9|3835|3829|3835.9|3829.9|3834.5|3828.5|4
1607361480000|2020-12-07 17:18:00|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|5
1607361490000|2020-12-07 17:18:10|||||||||4
1607361500000|2020-12-07 17:18:20|3834.5|3828.5|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|0
1607361510000|2020-12-07 17:18:30|||||||||2
1607361520000|2020-12-07 17:18:40|||||||||7
1607361530000|2020-12-07 17:18:50|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3
1607361540000|2020-12-07 17:19:00|3835.4|3829.4|3835|3829|3835.4|3829.4|3835|3829|27
1607361550000|2020-12-07 17:19:10|3834.5|3828.5|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|4
1607361560000|2020-12-07 17:19:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607361570000|2020-12-07 17:19:30|||||||||1
1607361590000|2020-12-07 17:19:50|3835|3829|3835|3829|3835.4|3829.4|3834.9|3828.9|13
1607361600000|2020-12-07 17:20:00|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.4|3828.4|5
1607361610000|2020-12-07 17:20:10|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834|3828|4
1607361620000|2020-12-07 17:20:20|3834|3828|3834|3828|3834|3828|3834|3828|7
1607361630000|2020-12-07 17:20:30|3834.4|3828.4|3834|3828|3834.4|3828.4|3834|3828|2
1607361650000|2020-12-07 17:20:50|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|0
1607361660000|2020-12-07 17:21:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|7
1607361690000|2020-12-07 17:21:30|3834.4|3828.4|3834.5|3828.5|3834.5|3828.5|3834|3828|5
1607361700000|2020-12-07 17:21:40|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|6
1607361710000|2020-12-07 17:21:50|3834.4|3828.4|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|18
1607361720000|2020-12-07 17:22:00|3835|3829|3834.4|3828.4|3835|3829|3834.4|3828.4|9
1607361730000|2020-12-07 17:22:10|||||||||2
1607361740000|2020-12-07 17:22:20|3834.5|3828.5|3834.5|3828.5|3835|3829|3834.4|3828.4|15
1607361750000|2020-12-07 17:22:30|||||||||2
1607361760000|2020-12-07 17:22:40|3836.4|3830.4|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|8
1607361780000|2020-12-07 17:23:00|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|6
1607361800000|2020-12-07 17:23:20|3834.9|3828.9|3835|3829|3835|3829|3834.9|3828.9|9
1607361810000|2020-12-07 17:23:30|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.5|3828.5|2
1607361820000|2020-12-07 17:23:40|3835|3829|3835|3829|3835.5|3829.5|3835|3829|1
1607361830000|2020-12-07 17:23:50|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|2
1607361840000|2020-12-07 17:24:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|6
1607361850000|2020-12-07 17:24:10|3836|3830|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|24
1607361860000|2020-12-07 17:24:20|3835.5|3829.5|3836.4|3830.4|3836.4|3830.4|3835.5|3829.5|8
1607361870000|2020-12-07 17:24:30|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|5
1607361880000|2020-12-07 17:24:40|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|1
1607361890000|2020-12-07 17:24:50|3835.4|3829.4|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|0
1607361900000|2020-12-07 17:25:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3
1607361920000|2020-12-07 17:25:20|3835|3829|3835|3829|3835.4|3829.4|3834.4|3828.4|38
1607361930000|2020-12-07 17:25:30|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|5
1607361940000|2020-12-07 17:25:40|3834.5|3828.5|3835|3829|3835.4|3829.4|3834.5|3828.5|15
1607361950000|2020-12-07 17:25:50|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|2
1607361960000|2020-12-07 17:26:00|||||||||2
1607361970000|2020-12-07 17:26:10|3835|3829|3834.4|3828.4|3835|3829|3834.4|3828.4|3
1607361980000|2020-12-07 17:26:20|3834.5|3828.5|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|1
1607361990000|2020-12-07 17:26:30|3835|3829|3835.4|3829.4|3835.4|3829.4|3835|3829|0
1607362000000|2020-12-07 17:26:40|3835.5|3829.5|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|1
1607362010000|2020-12-07 17:26:50|3835.5|3829.5|3835.4|3829.4|3835.5|3829.5|3835.4|3829.4|2
1607362020000|2020-12-07 17:27:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607362040000|2020-12-07 17:27:20|3836.4|3830.4|3836.5|3830.5|3836.5|3830.5|3836.4|3830.4|10
1607362050000|2020-12-07 17:27:30|3837.5|3831.5|3837.5|3831.5|3838.4|3832.4|3837.5|3831.5|8
1607362060000|2020-12-07 17:27:40|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1607362070000|2020-12-07 17:27:50|3837.5|3831.5|3838|3832|3838.4|3832.4|3837.5|3831.5|2
1607362080000|2020-12-07 17:28:00|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|14
1607362090000|2020-12-07 17:28:10|3837.5|3831.5|3838|3832|3838|3832|3837.5|3831.5|8
1607362100000|2020-12-07 17:28:20|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|7
1607362110000|2020-12-07 17:28:30|||||||||5
1607362120000|2020-12-07 17:28:40|||||||||5
1607362130000|2020-12-07 17:28:50|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|1
1607362140000|2020-12-07 17:29:00|3836.5|3830.5|3838.4|3832.4|3838.4|3832.4|3836.4|3830.4|6
1607362160000|2020-12-07 17:29:20|||||||||1
1607362170000|2020-12-07 17:29:30|||||||||1
1607362180000|2020-12-07 17:29:40|||||||||2
1607362190000|2020-12-07 17:29:50|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|6
1607362200000|2020-12-07 17:30:00|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|17
1607362210000|2020-12-07 17:30:10|3836.5|3830.5|3837|3831|3837|3831|3836.5|3830.5|14
1607362220000|2020-12-07 17:30:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607362230000|2020-12-07 17:30:30|||||||||10
1607362240000|2020-12-07 17:30:40|3837.4|3831.4|3836.5|3830.5|3837.4|3831.4|3836.5|3830.5|15
1607362250000|2020-12-07 17:30:50|3836.9|3830.9|3837|3831|3837.4|3831.4|3836.5|3830.5|5
1607362260000|2020-12-07 17:31:00|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.4|3830.4|7
1607362270000|2020-12-07 17:31:10|3837|3831|3837.4|3831.4|3837.4|3831.4|3836.5|3830.5|1
1607362280000|2020-12-07 17:31:20|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|0
1607362290000|2020-12-07 17:31:30|3837|3831|3837|3831|3837|3831|3837|3831|4
1607362300000|2020-12-07 17:31:40|3837.4|3831.4|3837.5|3831.5|3837.5|3831.5|3837.4|3831.4|1
1607362310000|2020-12-07 17:31:50|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|27
1607362320000|2020-12-07 17:32:00|||||||||1
1607362330000|2020-12-07 17:32:10|||||||||5
1607362340000|2020-12-07 17:32:20|||||||||12
1607362360000|2020-12-07 17:32:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|13
1607362370000|2020-12-07 17:32:50|||||||||35
1607362380000|2020-12-07 17:33:00|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|16
1607362390000|2020-12-07 17:33:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|6
1607362400000|2020-12-07 17:33:20|||||||||2
1607362410000|2020-12-07 17:33:30|||||||||1
1607362420000|2020-12-07 17:33:40|||||||||1
1607362430000|2020-12-07 17:33:50|||||||||4
1607362440000|2020-12-07 17:34:00|||||||||4
1607362450000|2020-12-07 17:34:10|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|3
1607362460000|2020-12-07 17:34:20|||||||||2
1607362470000|2020-12-07 17:34:30|||||||||4
1607362480000|2020-12-07 17:34:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|10
1607362490000|2020-12-07 17:34:50|3836|3830|3836|3830|3836|3830|3836|3830|3
1607362500000|2020-12-07 17:35:00|3835.5|3829.5|3835.5|3829.5|3836|3830|3835.5|3829.5|5
1607362510000|2020-12-07 17:35:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|5
1607362520000|2020-12-07 17:35:20|||||||||5
1607362530000|2020-12-07 17:35:30|||||||||1
1607362540000|2020-12-07 17:35:40|3836|3830|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|124
1607362550000|2020-12-07 17:35:50|||||||||99
1607362560000|2020-12-07 17:36:00|3836|3830|3836|3830|3836|3830|3835.5|3829.5|14
1607362570000|2020-12-07 17:36:10|3835.5|3829.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|56
1607362590000|2020-12-07 17:36:30|||||||||4
1607362600000|2020-12-07 17:36:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|19
1607362610000|2020-12-07 17:36:50|||||||||8
1607362620000|2020-12-07 17:37:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607362630000|2020-12-07 17:37:10|3836|3830|3836|3830|3836|3830|3836|3830|3
1607362640000|2020-12-07 17:37:20|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|1
1607362660000|2020-12-07 17:37:40|||||||||2
1607362670000|2020-12-07 17:37:50|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|4
1607362700000|2020-12-07 17:38:20|||||||||2
1607362730000|2020-12-07 17:38:50|||||||||16
1607362740000|2020-12-07 17:39:00|||||||||4
1607362750000|2020-12-07 17:39:10|||||||||4
1607362770000|2020-12-07 17:39:30|||||||||1
1607362780000|2020-12-07 17:39:40|||||||||1
1607362800000|2020-12-07 17:40:00|||||||||2
1607362810000|2020-12-07 17:40:10|||||||||3
1607362820000|2020-12-07 17:40:20|||||||||1
1607362830000|2020-12-07 17:40:30|||||||||13
1607362840000|2020-12-07 17:40:40|||||||||8
1607362850000|2020-12-07 17:40:50|||||||||1
1607362860000|2020-12-07 17:41:00|||||||||1
1607362870000|2020-12-07 17:41:10|||||||||2
1607362880000|2020-12-07 17:41:20|||||||||3
1607362890000|2020-12-07 17:41:30|||||||||3
1607362900000|2020-12-07 17:41:40|||||||||1
1607362910000|2020-12-07 17:41:50|||||||||5
1607362920000|2020-12-07 17:42:00|||||||||4
1607362930000|2020-12-07 17:42:10|||||||||22
1607362940000|2020-12-07 17:42:20|||||||||1
1607362950000|2020-12-07 17:42:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|14
1607362970000|2020-12-07 17:42:50|||||||||2
1607362980000|2020-12-07 17:43:00|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|6
1607363000000|2020-12-07 17:43:20|||||||||1
1607363010000|2020-12-07 17:43:30|||||||||2
1607363030000|2020-12-07 17:43:50|||||||||3
1607363040000|2020-12-07 17:44:00|||||||||2
1607363050000|2020-12-07 17:44:10|||||||||7
1607363060000|2020-12-07 17:44:20|||||||||27
1607363070000|2020-12-07 17:44:30|||||||||9
1607363080000|2020-12-07 17:44:40|||||||||3
1607363090000|2020-12-07 17:44:50|||||||||3
1607363100000|2020-12-07 17:45:00|3833.4|3827.4|3832.5|3826.5|3833.4|3827.4|3832.5|3826.5|11
1607363130000|2020-12-07 17:45:30|||||||||18
1607363140000|2020-12-07 17:45:40|||||||||28
1607363150000|2020-12-07 17:45:50|||||||||4
1607363160000|2020-12-07 17:46:00|||||||||1
1607363170000|2020-12-07 17:46:10|||||||||7
1607363180000|2020-12-07 17:46:20|||||||||4
1607363190000|2020-12-07 17:46:30|||||||||1
1607363200000|2020-12-07 17:46:40|||||||||6
1607363210000|2020-12-07 17:46:50|3832|3826|3830.5|3824.5|3832|3826|3830.5|3824.5|30
1607363220000|2020-12-07 17:47:00|3831|3825|3831|3825|3831|3825|3831|3825|13
1607363230000|2020-12-07 17:47:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831|3825|2
1607363240000|2020-12-07 17:47:20|3831|3825|3831|3825|3831|3825|3831|3825|5
1607363260000|2020-12-07 17:47:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607363270000|2020-12-07 17:47:50|3831|3825|3831|3825|3831|3825|3831|3825|7
1607363280000|2020-12-07 17:48:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|8
1607363290000|2020-12-07 17:48:10|||||||||1
1607363310000|2020-12-07 17:48:30|||||||||9
1607363320000|2020-12-07 17:48:40|3829.5|3823.5|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|14
1607363330000|2020-12-07 17:48:50|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|7
1607363340000|2020-12-07 17:49:00|3830.5|3824.5|3831.5|3825.5|3831.5|3825.5|3830.5|3824.5|6
1607363350000|2020-12-07 17:49:10|||||||||1
1607363360000|2020-12-07 17:49:20|||||||||3
1607363370000|2020-12-07 17:49:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|20
1607363380000|2020-12-07 17:49:40|3830|3824|3830.4|3824.4|3830.5|3824.5|3829.5|3823.5|9
1607363390000|2020-12-07 17:49:50|3829.5|3823.5|3830|3824|3830.4|3824.4|3829.5|3823.5|6
1607363400000|2020-12-07 17:50:00|3829.5|3823.5|3829.5|3823.5|3830.5|3824.5|3828.5|3822.5|53
1607363410000|2020-12-07 17:50:10|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|9
1607363420000|2020-12-07 17:50:20|3829.5|3823.5|3829.4|3823.4|3829.5|3823.5|3829.4|3823.4|4
1607363430000|2020-12-07 17:50:30|3829|3823|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|15
1607363440000|2020-12-07 17:50:40|||||||||5
1607363450000|2020-12-07 17:50:50|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828|3822|2
1607363460000|2020-12-07 17:51:00|3829|3823|3828.5|3822.5|3829.4|3823.4|3828.5|3822.5|7
1607363470000|2020-12-07 17:51:10|||||||||1
1607363480000|2020-12-07 17:51:20|3829|3823|3829|3823|3829|3823|3829|3823|26
1607363490000|2020-12-07 17:51:30|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|5
1607363500000|2020-12-07 17:51:40|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829|3823|1
1607363510000|2020-12-07 17:51:50|3829|3823|3829|3823|3829|3823|3829|3823|3
1607363520000|2020-12-07 17:52:00|3828.5|3822.5|3828.4|3822.4|3828.5|3822.5|3828.4|3822.4|3
1607363530000|2020-12-07 17:52:10|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|4
1607363540000|2020-12-07 17:52:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|0
1607363550000|2020-12-07 17:52:30|||||||||1
1607363560000|2020-12-07 17:52:40|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.4|3822.4|3
1607363570000|2020-12-07 17:52:50|||||||||2
1607363580000|2020-12-07 17:53:00|3828.4|3822.4|3827.5|3821.5|3828.4|3822.4|3827.5|3821.5|13
1607363590000|2020-12-07 17:53:10|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|0
1607363600000|2020-12-07 17:53:20|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|3
1607363610000|2020-12-07 17:53:30|||||||||2
1607363620000|2020-12-07 17:53:40|3827.5|3821.5|3829|3823|3829|3823|3827.5|3821.5|16
1607363630000|2020-12-07 17:53:50|3828.5|3822.5|3828.4|3822.4|3828.5|3822.5|3828.4|3822.4|3
1607363640000|2020-12-07 17:54:00|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|1
1607363650000|2020-12-07 17:54:10|3828.4|3822.4|3828|3822|3828.4|3822.4|3828|3822|7
1607363660000|2020-12-07 17:54:20|3827.9|3821.9|3827|3821|3827.9|3821.9|3826.5|3820.5|7
1607363670000|2020-12-07 17:54:30|3827.4|3821.4|3826.5|3820.5|3827.4|3821.4|3826.5|3820.5|4
1607363680000|2020-12-07 17:54:40|3827.4|3821.4|3827|3821|3827.4|3821.4|3827|3821|6
1607363690000|2020-12-07 17:54:50|||||||||1
1607363700000|2020-12-07 17:55:00|3826.9|3820.9|3827|3821|3827.4|3821.4|3826.5|3820.5|18
1607363720000|2020-12-07 17:55:20|3826.9|3820.9|3827|3821|3827.4|3821.4|3826.9|3820.9|13
1607363730000|2020-12-07 17:55:30|||||||||3
1607363740000|2020-12-07 17:55:40|3826.5|3820.5|3828|3822|3828|3822|3825.5|3819.5|22
1607363750000|2020-12-07 17:55:50|3827.5|3821.5|3828.5|3822.5|3828.5|3822.5|3827.5|3821.5|4
1607363760000|2020-12-07 17:56:00|||||||||30
1607363770000|2020-12-07 17:56:10|||||||||1
1607363780000|2020-12-07 17:56:20|3828|3822|3828|3822|3828.5|3822.5|3827.5|3821.5|25
1607363790000|2020-12-07 17:56:30|3828.4|3822.4|3828|3822|3828.4|3822.4|3828|3822|2
1607363800000|2020-12-07 17:56:40|3828.4|3822.4|3828.5|3822.5|3828.5|3822.5|3828.4|3822.4|1
1607363810000|2020-12-07 17:56:50|3828.4|3822.4|3828|3822|3828.4|3822.4|3828|3822|6
1607363820000|2020-12-07 17:57:00|3827.9|3821.9|3828|3822|3828|3822|3827.5|3821.5|6
1607363830000|2020-12-07 17:57:10|3828.4|3822.4|3828|3822|3828.4|3822.4|3828|3822|0
1607363850000|2020-12-07 17:57:30|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|3
1607363860000|2020-12-07 17:57:40|3828.4|3822.4|3828|3822|3828.4|3822.4|3828|3822|0
1607363870000|2020-12-07 17:57:50|||||||||6
1607363880000|2020-12-07 17:58:00|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|1
1607363900000|2020-12-07 17:58:20|||||||||1
1607363910000|2020-12-07 17:58:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3
1607363920000|2020-12-07 17:58:40|3828|3822|3827.5|3821.5|3828|3822|3827.5|3821.5|2
1607363930000|2020-12-07 17:58:50|3828|3822|3828|3822|3828|3822|3828|3822|1
1607363940000|2020-12-07 17:59:00|3827.5|3821.5|3827.5|3821.5|3828|3822|3827.5|3821.5|5
1607363950000|2020-12-07 17:59:10|||||||||2
1607363960000|2020-12-07 17:59:20|3828.4|3822.4|3827.5|3821.5|3828.4|3822.4|3827.5|3821.5|14
1607363980000|2020-12-07 17:59:40|3827.9|3821.9|3828.5|3822.5|3828.5|3822.5|3827.9|3821.9|13
1607363990000|2020-12-07 17:59:50|3829|3823|3829.5|3823.5|3830|3824|3829|3823|7
1607364000000|2020-12-07 18:00:00|3830.4|3824.4|3830.4|3824.4|3830.5|3824.5|3830.4|3824.4|11
1607364010000|2020-12-07 18:00:10|3830.5|3824.5|3831|3825|3831.4|3825.4|3830.5|3824.5|8
1607364020000|2020-12-07 18:00:20|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|1
1607364030000|2020-12-07 18:00:30|||||||||3
1607364040000|2020-12-07 18:00:40|3830.5|3824.5|3830.4|3824.4|3830.5|3824.5|3830.4|3824.4|0
1607364050000|2020-12-07 18:00:50|||||||||2
1607364060000|2020-12-07 18:01:00|3830|3824|3830.4|3824.4|3830.5|3824.5|3830|3824|9
1607364080000|2020-12-07 18:01:20|||||||||1
1607364090000|2020-12-07 18:01:30|3830.5|3824.5|3831.4|3825.4|3831.5|3825.5|3830.5|3824.5|6
1607364100000|2020-12-07 18:01:40|3831|3825|3831|3825|3831|3825|3831|3825|6
1607364110000|2020-12-07 18:01:50|3830.5|3824.5|3830.4|3824.4|3831|3825|3830.4|3824.4|0
1607364120000|2020-12-07 18:02:00|3830|3824|3829.5|3823.5|3830|3824|3829.5|3823.5|5
1607364130000|2020-12-07 18:02:10|3830|3824|3830|3824|3830|3824|3829.5|3823.5|1
1607364140000|2020-12-07 18:02:20|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|0
1607364150000|2020-12-07 18:02:30|||||||||2
1607364160000|2020-12-07 18:02:40|3830|3824|3830.4|3824.4|3830.4|3824.4|3830|3824|3
1607364170000|2020-12-07 18:02:50|3830.5|3824.5|3831|3825|3831|3825|3830.4|3824.4|4
1607364200000|2020-12-07 18:03:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|11
1607364220000|2020-12-07 18:03:40|||||||||3
1607364230000|2020-12-07 18:03:50|||||||||1
1607364240000|2020-12-07 18:04:00|||||||||4
1607364250000|2020-12-07 18:04:10|3830|3824|3830.4|3824.4|3830.4|3824.4|3829.5|3823.5|3
1607364260000|2020-12-07 18:04:20|||||||||9
1607364270000|2020-12-07 18:04:30|||||||||1
1607364280000|2020-12-07 18:04:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607364300000|2020-12-07 18:05:00|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|2
1607364320000|2020-12-07 18:05:20|||||||||5
1607364330000|2020-12-07 18:05:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607364340000|2020-12-07 18:05:40|3831.4|3825.4|3831.5|3825.5|3831.5|3825.5|3831.4|3825.4|9
1607364360000|2020-12-07 18:06:00|3832.4|3826.4|3832.5|3826.5|3832.5|3826.5|3832.4|3826.4|6
1607364370000|2020-12-07 18:06:10|3833|3827|3833.4|3827.4|3833.4|3827.4|3833|3827|6
1607364380000|2020-12-07 18:06:20|3834|3828|3833.5|3827.5|3834.4|3828.4|3833.5|3827.5|23
1607364390000|2020-12-07 18:06:30|3834.4|3828.4|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|18
1607364400000|2020-12-07 18:06:40|3834.5|3828.5|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|22
1607364410000|2020-12-07 18:06:50|3835|3829|3833.9|3827.9|3835|3829|3833.9|3827.9|2
1607364420000|2020-12-07 18:07:00|3834|3828|3833.4|3827.4|3834|3828|3833.4|3827.4|5
1607364440000|2020-12-07 18:07:20|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|11
1607364450000|2020-12-07 18:07:30|3834.4|3828.4|3833.5|3827.5|3834.4|3828.4|3833.5|3827.5|61
1607364460000|2020-12-07 18:07:40|3833.4|3827.4|3832.5|3826.5|3833.4|3827.4|3832.5|3826.5|56
1607364470000|2020-12-07 18:07:50|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|10
1607364480000|2020-12-07 18:08:00|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|20
1607364500000|2020-12-07 18:08:20|3831.4|3825.4|3831.4|3825.4|3831.5|3825.5|3831.4|3825.4|2
1607364510000|2020-12-07 18:08:30|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|1
1607364520000|2020-12-07 18:08:40|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|51
1607364540000|2020-12-07 18:09:00|||||||||3
1607364560000|2020-12-07 18:09:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|16
1607364570000|2020-12-07 18:09:30|3834.5|3828.5|3834|3828|3834.5|3828.5|3834|3828|13
1607364580000|2020-12-07 18:09:40|3834.5|3828.5|3834|3828|3834.5|3828.5|3833.5|3827.5|20
1607364590000|2020-12-07 18:09:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607364600000|2020-12-07 18:10:00|3832.5|3826.5|3832.5|3826.5|3833|3827|3832.5|3826.5|5
1607364610000|2020-12-07 18:10:10|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|19
1607364620000|2020-12-07 18:10:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|7
1607364640000|2020-12-07 18:10:40|||||||||2
1607364660000|2020-12-07 18:11:00|||||||||2
1607364670000|2020-12-07 18:11:10|||||||||10
1607364680000|2020-12-07 18:11:20|||||||||23
1607364690000|2020-12-07 18:11:30|||||||||9
1607364700000|2020-12-07 18:11:40|||||||||1
1607364710000|2020-12-07 18:11:50|3832.4|3826.4|3831.5|3825.5|3832.4|3826.4|3831.5|3825.5|15
1607364730000|2020-12-07 18:12:10|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|7
1607364740000|2020-12-07 18:12:20|||||||||3
1607364750000|2020-12-07 18:12:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|7
1607364770000|2020-12-07 18:12:50|||||||||1
1607364780000|2020-12-07 18:13:00|3831|3825|3831|3825|3831|3825|3831|3825|3
1607364790000|2020-12-07 18:13:10|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|2
1607364800000|2020-12-07 18:13:20|3830|3824|3830|3824|3830|3824|3830|3824|3
1607364810000|2020-12-07 18:13:30|||||||||7
1607364820000|2020-12-07 18:13:40|||||||||2
1607364840000|2020-12-07 18:14:00|||||||||3
1607364850000|2020-12-07 18:14:10|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607364870000|2020-12-07 18:14:30|3830|3824|3830|3824|3830|3824|3829.5|3823.5|4
1607364880000|2020-12-07 18:14:40|3829.5|3823.5|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|1
1607364890000|2020-12-07 18:14:50|||||||||2
1607364900000|2020-12-07 18:15:00|3830|3824|3830|3824|3830.5|3824.5|3830|3824|17
1607364910000|2020-12-07 18:15:10|||||||||7
1607364920000|2020-12-07 18:15:20|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|3
1607364930000|2020-12-07 18:15:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3
1607364950000|2020-12-07 18:15:50|||||||||4
1607364960000|2020-12-07 18:16:00|||||||||3
1607364980000|2020-12-07 18:16:20|3830|3824|3829.5|3823.5|3830|3824|3829.5|3823.5|3
1607365000000|2020-12-07 18:16:40|3830.5|3824.5|3830.5|3824.5|3831|3825|3830|3824|13
1607365010000|2020-12-07 18:16:50|3830|3824|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|6
1607365040000|2020-12-07 18:17:20|||||||||65
1607365050000|2020-12-07 18:17:30|||||||||3
1607365060000|2020-12-07 18:17:40|||||||||9
1607365070000|2020-12-07 18:17:50|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|12
1607365080000|2020-12-07 18:18:00|||||||||1
1607365090000|2020-12-07 18:18:10|||||||||1
1607365100000|2020-12-07 18:18:20|||||||||8
1607365110000|2020-12-07 18:18:30|||||||||6
1607365120000|2020-12-07 18:18:40|||||||||4
1607365130000|2020-12-07 18:18:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831|3825|21
1607365140000|2020-12-07 18:19:00|3831|3825|3831|3825|3831|3825|3831|3825|6
1607365150000|2020-12-07 18:19:10|3831.5|3825.5|3831|3825|3831.5|3825.5|3830.5|3824.5|2
1607365160000|2020-12-07 18:19:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|4
1607365170000|2020-12-07 18:19:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|23
1607365190000|2020-12-07 18:19:50|3831|3825|3831|3825|3831|3825|3831|3825|416
1607365200000|2020-12-07 18:20:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|62
1607365210000|2020-12-07 18:20:10|||||||||23
1607365220000|2020-12-07 18:20:20|||||||||6
1607365230000|2020-12-07 18:20:30|||||||||4
1607365240000|2020-12-07 18:20:40|||||||||12
1607365260000|2020-12-07 18:21:00|3829.5|3823.5|3830|3824|3830.5|3824.5|3829.5|3823.5|21
1607365270000|2020-12-07 18:21:10|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|60
1607365280000|2020-12-07 18:21:20|3828.5|3822.5|3828.5|3822.5|3829|3823|3828.5|3822.5|44
1607365290000|2020-12-07 18:21:30|3829|3823|3829|3823|3829|3823|3829|3823|3
1607365300000|2020-12-07 18:21:40|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|2
1607365310000|2020-12-07 18:21:50|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|6
1607365320000|2020-12-07 18:22:00|3828.5|3822.5|3827.5|3821.5|3828.5|3822.5|3827|3821|37
1607365330000|2020-12-07 18:22:10|3828|3822|3828|3822|3828|3822|3827.5|3821.5|12
1607365340000|2020-12-07 18:22:20|3827.5|3821.5|3828.5|3822.5|3828.5|3822.5|3827.5|3821.5|7
1607365360000|2020-12-07 18:22:40|||||||||1
1607365380000|2020-12-07 18:23:00|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|21
1607365390000|2020-12-07 18:23:10|||||||||27
1607365400000|2020-12-07 18:23:20|||||||||12
1607365410000|2020-12-07 18:23:30|||||||||1
1607365420000|2020-12-07 18:23:40|||||||||2
1607365430000|2020-12-07 18:23:50|||||||||59
1607365440000|2020-12-07 18:24:00|3826.6|3820.6|3827.6|3821.6|3827.6|3821.6|3826.6|3820.6|17
1607365450000|2020-12-07 18:24:10|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|6
1607365460000|2020-12-07 18:24:20|3829.5|3823.5|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|16
1607365470000|2020-12-07 18:24:30|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|3
1607365480000|2020-12-07 18:24:40|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|7
1607365490000|2020-12-07 18:24:50|3828.6|3822.6|3828.5|3822.5|3829|3823|3828.5|3822.5|3
1607365510000|2020-12-07 18:25:10|3829|3823|3828.5|3822.5|3829|3823|3828.5|3822.5|4
1607365530000|2020-12-07 18:25:30|3828.1|3822.1|3828.1|3822.1|3828.5|3822.5|3828.1|3822.1|13
1607365540000|2020-12-07 18:25:40|3828.5|3822.5|3828.5|3822.5|3829|3823|3828.5|3822.5|9
1607365550000|2020-12-07 18:25:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|12
1607365570000|2020-12-07 18:26:10|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|3
1607365580000|2020-12-07 18:26:20|||||||||5
1607365600000|2020-12-07 18:26:40|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|7
1607365610000|2020-12-07 18:26:50|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|4
1607365620000|2020-12-07 18:27:00|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3
1607365630000|2020-12-07 18:27:10|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|1
1607365640000|2020-12-07 18:27:20|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|2
1607365650000|2020-12-07 18:27:30|3827.6|3821.6|3828.1|3822.1|3828.5|3822.5|3827.6|3821.6|4
1607365660000|2020-12-07 18:27:40|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|0
1607365670000|2020-12-07 18:27:50|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|2
1607365680000|2020-12-07 18:28:00|3828.5|3822.5|3828.1|3822.1|3828.5|3822.5|3828|3822|4
1607365690000|2020-12-07 18:28:10|||||||||8
1607365700000|2020-12-07 18:28:20|3828.5|3822.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|8
1607365710000|2020-12-07 18:28:30|3828.1|3822.1|3828.5|3822.5|3828.5|3822.5|3828.1|3822.1|2
1607365720000|2020-12-07 18:28:40|||||||||1
1607365730000|2020-12-07 18:28:50|||||||||3
1607365740000|2020-12-07 18:29:00|3828.1|3822.1|3828.5|3822.5|3828.5|3822.5|3828.1|3822.1|5
1607365750000|2020-12-07 18:29:10|3828.6|3822.6|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|9
1607365760000|2020-12-07 18:29:20|||||||||1
1607365780000|2020-12-07 18:29:40|||||||||11
1607365790000|2020-12-07 18:29:50|||||||||3
1607365800000|2020-12-07 18:30:00|3829|3823|3829.5|3823.5|3829.5|3823.5|3829|3823|4
1607365810000|2020-12-07 18:30:10|3829|3823|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|2
1607365830000|2020-12-07 18:30:30|3829|3823|3829|3823|3829|3823|3829|3823|1
1607365840000|2020-12-07 18:30:40|||||||||10
1607365850000|2020-12-07 18:30:50|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|4
1607365860000|2020-12-07 18:31:00|3829|3823|3829|3823|3829|3823|3829|3823|1
1607365870000|2020-12-07 18:31:10|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|5
1607365880000|2020-12-07 18:31:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607365890000|2020-12-07 18:31:30|3829|3823|3829.5|3823.5|3829.5|3823.5|3829|3823|0
1607365900000|2020-12-07 18:31:40|3829.6|3823.6|3831.5|3825.5|3831.5|3825.5|3829.5|3823.5|12
1607365910000|2020-12-07 18:31:50|||||||||1
1607365920000|2020-12-07 18:32:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|9
1607365930000|2020-12-07 18:32:10|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|5
1607365940000|2020-12-07 18:32:20|3831|3825|3831|3825|3831.5|3825.5|3831|3825|5
1607365950000|2020-12-07 18:32:30|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1607365960000|2020-12-07 18:32:40|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1607365970000|2020-12-07 18:32:50|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|5
1607365980000|2020-12-07 18:33:00|3830.5|3824.5|3832|3826|3832|3826|3830.5|3824.5|7
1607365990000|2020-12-07 18:33:10|3832.5|3826.5|3832|3826|3832.5|3826.5|3832|3826|2
1607366000000|2020-12-07 18:33:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|8
1607366010000|2020-12-07 18:33:30|3831|3825|3831|3825|3831|3825|3831|3825|2
1607366020000|2020-12-07 18:33:40|||||||||2
1607366030000|2020-12-07 18:33:50|||||||||5
1607366040000|2020-12-07 18:34:00|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|2
1607366050000|2020-12-07 18:34:10|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|5
1607366060000|2020-12-07 18:34:20|3831.4|3825.4|3831.5|3825.5|3831.5|3825.5|3831.4|3825.4|7
1607366080000|2020-12-07 18:34:40|||||||||2
1607366090000|2020-12-07 18:34:50|||||||||3
1607366100000|2020-12-07 18:35:00|||||||||11
1607366110000|2020-12-07 18:35:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|8
1607366120000|2020-12-07 18:35:20|3832|3826|3832|3826|3832|3826|3832|3826|4
1607366130000|2020-12-07 18:35:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832|3826|1
1607366140000|2020-12-07 18:35:40|||||||||2
1607366150000|2020-12-07 18:35:50|||||||||13
1607366160000|2020-12-07 18:36:00|||||||||9
1607366170000|2020-12-07 18:36:10|3832|3826|3832|3826|3832|3826|3832|3826|2
1607366180000|2020-12-07 18:36:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|1
1607366190000|2020-12-07 18:36:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|4
1607366200000|2020-12-07 18:36:40|||||||||8
1607366210000|2020-12-07 18:36:50|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|2
1607366220000|2020-12-07 18:37:00|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|4
1607366240000|2020-12-07 18:37:20|||||||||13
1607366250000|2020-12-07 18:37:30|||||||||1
1607366260000|2020-12-07 18:37:40|||||||||1
1607366270000|2020-12-07 18:37:50|||||||||5
1607366280000|2020-12-07 18:38:00|3832|3826|3832|3826|3832|3826|3831.6|3825.6|13
1607366290000|2020-12-07 18:38:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3
1607366300000|2020-12-07 18:38:20|3832|3826|3832|3826|3832.5|3826.5|3831.5|3825.5|5
1607366310000|2020-12-07 18:38:30|3831.5|3825.5|3831.5|3825.5|3832|3826|3831.5|3825.5|1
1607366320000|2020-12-07 18:38:40|||||||||1
1607366330000|2020-12-07 18:38:50|||||||||2
1607366340000|2020-12-07 18:39:00|||||||||10
1607366350000|2020-12-07 18:39:10|||||||||3
1607366360000|2020-12-07 18:39:20|||||||||1
1607366370000|2020-12-07 18:39:30|||||||||4
1607366380000|2020-12-07 18:39:40|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|11
1607366390000|2020-12-07 18:39:50|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|5
1607366400000|2020-12-07 18:40:00|3830.5|3824.5|3830.5|3824.5|3831|3825|3830.5|3824.5|4
1607366420000|2020-12-07 18:40:20|||||||||2
1607366430000|2020-12-07 18:40:30|||||||||1
1607366440000|2020-12-07 18:40:40|3830|3824|3830|3824|3830|3824|3830|3824|8
1607366450000|2020-12-07 18:40:50|||||||||8
1607366460000|2020-12-07 18:41:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3
1607366470000|2020-12-07 18:41:10|||||||||1
1607366480000|2020-12-07 18:41:20|||||||||4
1607366500000|2020-12-07 18:41:40|||||||||3
1607366510000|2020-12-07 18:41:50|||||||||2
1607366520000|2020-12-07 18:42:00|3830.4|3824.4|3829|3823|3830.4|3824.4|3828.5|3822.5|24
1607366530000|2020-12-07 18:42:10|3828.6|3822.6|3829|3823|3829|3823|3828.5|3822.5|11
1607366540000|2020-12-07 18:42:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607366560000|2020-12-07 18:42:40|||||||||2
1607366570000|2020-12-07 18:42:50|3829|3823|3829|3823|3829|3823|3829|3823|6
1607366580000|2020-12-07 18:43:00|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|29
1607366590000|2020-12-07 18:43:10|3829.5|3823.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|10
1607366600000|2020-12-07 18:43:20|||||||||2
1607366610000|2020-12-07 18:43:30|3829|3823|3829|3823|3829|3823|3828.6|3822.6|12
1607366620000|2020-12-07 18:43:40|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|38
1607366630000|2020-12-07 18:43:50|3829.5|3823.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|20
1607366640000|2020-12-07 18:44:00|3829|3823|3828.5|3822.5|3829|3823|3828.5|3822.5|12
1607366650000|2020-12-07 18:44:10|3829|3823|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|6
1607366660000|2020-12-07 18:44:20|3830|3824|3829.5|3823.5|3830|3824|3829.5|3823.5|3
1607366670000|2020-12-07 18:44:30|3829.9|3823.9|3830|3824|3830|3824|3829.9|3823.9|2
1607366680000|2020-12-07 18:44:40|3829.6|3823.6|3829.5|3823.5|3829.6|3823.6|3829.5|3823.5|1
1607366690000|2020-12-07 18:44:50|3829.6|3823.6|3829.5|3823.5|3830.5|3824.5|3829.5|3823.5|13
1607366700000|2020-12-07 18:45:00|||||||||2
1607366710000|2020-12-07 18:45:10|||||||||1
1607366720000|2020-12-07 18:45:20|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|8
1607366730000|2020-12-07 18:45:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|10
1607366750000|2020-12-07 18:45:50|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|59
1607366760000|2020-12-07 18:46:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830|3824|15
1607366770000|2020-12-07 18:46:10|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|18
1607366780000|2020-12-07 18:46:20|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|10
1607366790000|2020-12-07 18:46:30|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|6
1607366800000|2020-12-07 18:46:40|3830|3824|3830|3824|3830|3824|3830|3824|16
1607366820000|2020-12-07 18:47:00|3829.5|3823.5|3828.5|3822.5|3830|3824|3828.5|3822.5|29
1607366830000|2020-12-07 18:47:10|||||||||1
1607366840000|2020-12-07 18:47:20|3827.6|3821.6|3828.5|3822.5|3828.5|3822.5|3827.6|3821.6|22
1607366850000|2020-12-07 18:47:30|3828|3822|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|43
1607366860000|2020-12-07 18:47:40|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|43
1607366870000|2020-12-07 18:47:50|3826.1|3820.1|3826.1|3820.1|3826.6|3820.6|3825.6|3819.6|35
1607366880000|2020-12-07 18:48:00|3825.7|3819.7|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|19
1607366890000|2020-12-07 18:48:10|||||||||1
1607366900000|2020-12-07 18:48:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.5|3820.5|13
1607366920000|2020-12-07 18:48:40|3827.1|3821.1|3827|3821|3827.5|3821.5|3827|3821|11
1607366930000|2020-12-07 18:48:50|3827.1|3821.1|3826.6|3820.6|3827.5|3821.5|3826.6|3820.6|14
1607366940000|2020-12-07 18:49:00|3825.6|3819.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|16
1607366950000|2020-12-07 18:49:10|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|20
1607366960000|2020-12-07 18:49:20|||||||||5
1607366970000|2020-12-07 18:49:30|||||||||8
1607366980000|2020-12-07 18:49:40|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|2
1607366990000|2020-12-07 18:49:50|||||||||2
1607367000000|2020-12-07 18:50:00|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|57
1607367010000|2020-12-07 18:50:10|3827.5|3821.5|3827.1|3821.1|3827.5|3821.5|3827.1|3821.1|5
1607367020000|2020-12-07 18:50:20|3826.6|3820.6|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|3
1607367030000|2020-12-07 18:50:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|8
1607367040000|2020-12-07 18:50:40|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.1|3821.1|6
1607367050000|2020-12-07 18:50:50|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3
1607367060000|2020-12-07 18:51:00|3827|3821|3827.5|3821.5|3827.5|3821.5|3827|3821|2
1607367070000|2020-12-07 18:51:10|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3
1607367080000|2020-12-07 18:51:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|4
1607367090000|2020-12-07 18:51:30|3827.6|3821.6|3827.5|3821.5|3827.6|3821.6|3827.5|3821.5|5
1607367100000|2020-12-07 18:51:40|||||||||3
1607367110000|2020-12-07 18:51:50|3827.6|3821.6|3828.5|3822.5|3828.5|3822.5|3827.6|3821.6|14
1607367120000|2020-12-07 18:52:00|3828|3822|3828.5|3822.5|3828.5|3822.5|3827.5|3821.5|5
1607367130000|2020-12-07 18:52:10|3827.5|3821.5|3828|3822|3828.5|3822.5|3827.5|3821.5|7
1607367140000|2020-12-07 18:52:20|3827.6|3821.6|3828|3822|3828.5|3822.5|3827.5|3821.5|8
1607367150000|2020-12-07 18:52:30|||||||||1
1607367160000|2020-12-07 18:52:40|||||||||2
1607367170000|2020-12-07 18:52:50|||||||||1
1607367180000|2020-12-07 18:53:00|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607367190000|2020-12-07 18:53:10|||||||||5
1607367200000|2020-12-07 18:53:20|3828|3822|3828.5|3822.5|3828.5|3822.5|3828|3822|21
1607367210000|2020-12-07 18:53:30|||||||||7
1607367220000|2020-12-07 18:53:40|||||||||8
1607367240000|2020-12-07 18:54:00|3827.5|3821.5|3827.1|3821.1|3827.5|3821.5|3826.6|3820.6|35
1607367250000|2020-12-07 18:54:10|3827|3821|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|0
1607367260000|2020-12-07 18:54:20|||||||||1
1607367270000|2020-12-07 18:54:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|8
1607367280000|2020-12-07 18:54:40|3827|3821|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|6
1607367290000|2020-12-07 18:54:50|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|3
1607367300000|2020-12-07 18:55:00|3827.1|3821.1|3826.6|3820.6|3827.5|3821.5|3826.6|3820.6|3
1607367310000|2020-12-07 18:55:10|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|6
1607367320000|2020-12-07 18:55:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607367330000|2020-12-07 18:55:30|3828|3822|3827.5|3821.5|3828|3822|3827.5|3821.5|8
1607367340000|2020-12-07 18:55:40|3828|3822|3828|3822|3828|3822|3828|3822|4
1607367350000|2020-12-07 18:55:50|3827.6|3821.6|3828|3822|3828.5|3822.5|3827.5|3821.5|10
1607367360000|2020-12-07 18:56:00|3827.6|3821.6|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|7
1607367370000|2020-12-07 18:56:10|3828|3822|3828.5|3822.5|3828.5|3822.5|3828|3822|1
1607367380000|2020-12-07 18:56:20|3828|3822|3828.5|3822.5|3828.5|3822.5|3828|3822|3
1607367390000|2020-12-07 18:56:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.1|3821.1|8
1607367400000|2020-12-07 18:56:40|3828|3822|3828|3822|3828|3822|3828|3822|11
1607367410000|2020-12-07 18:56:50|3828.5|3822.5|3828|3822|3828.5|3822.5|3828|3822|3
1607367420000|2020-12-07 18:57:00|3827.5|3821.5|3827.1|3821.1|3827.5|3821.5|3827.1|3821.1|9
1607367430000|2020-12-07 18:57:10|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607367440000|2020-12-07 18:57:20|3827.6|3821.6|3828|3822|3828|3822|3827.6|3821.6|3
1607367460000|2020-12-07 18:57:40|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|2
1607367470000|2020-12-07 18:57:50|||||||||2
1607367480000|2020-12-07 18:58:00|||||||||5
1607367490000|2020-12-07 18:58:10|3828|3822|3828|3822|3828|3822|3828|3822|42
1607367500000|2020-12-07 18:58:20|3828.5|3822.5|3827.5|3821.5|3828.5|3822.5|3827.5|3821.5|16
1607367510000|2020-12-07 18:58:30|||||||||3
1607367520000|2020-12-07 18:58:40|3826.6|3820.6|3827.1|3821.1|3827.5|3821.5|3826.6|3820.6|8
1607367530000|2020-12-07 18:58:50|3827.5|3821.5|3827.1|3821.1|3827.5|3821.5|3827.1|3821.1|2
1607367540000|2020-12-07 18:59:00|3827|3821|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|8
1607367550000|2020-12-07 18:59:10|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|12
1607367560000|2020-12-07 18:59:20|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3825.6|3819.6|4
1607367570000|2020-12-07 18:59:30|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|0
1607367580000|2020-12-07 18:59:40|||||||||1
1607367590000|2020-12-07 18:59:50|||||||||6
1607367600000|2020-12-07 19:00:00|||||||||6
1607367610000|2020-12-07 19:00:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|7
1607367620000|2020-12-07 19:00:20|3827.1|3821.1|3827.5|3821.5|3827.5|3821.5|3827.1|3821.1|6
1607367630000|2020-12-07 19:00:30|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|4
1607367640000|2020-12-07 19:00:40|3827|3821|3826.6|3820.6|3827|3821|3826.6|3820.6|2
1607367650000|2020-12-07 19:00:50|3827|3821|3826.6|3820.6|3827|3821|3826.6|3820.6|11
1607367660000|2020-12-07 19:01:00|||||||||1
1607367670000|2020-12-07 19:01:10|3827.1|3821.1|3827.5|3821.5|3827.5|3821.5|3826.6|3820.6|3
1607367690000|2020-12-07 19:01:30|3828|3822|3829|3823|3829.5|3823.5|3828|3822|96
1607367700000|2020-12-07 19:01:40|3829.5|3823.5|3830|3824|3830|3824|3829|3823|5
1607367710000|2020-12-07 19:01:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607367720000|2020-12-07 19:02:00|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|17
1607367730000|2020-12-07 19:02:10|3831|3825|3831|3825|3831|3825|3831|3825|1
1607367740000|2020-12-07 19:02:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|8
1607367750000|2020-12-07 19:02:30|3830|3824|3830|3824|3830.5|3824.5|3830|3824|4
1607367760000|2020-12-07 19:02:40|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|4
1607367770000|2020-12-07 19:02:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|6
1607367780000|2020-12-07 19:03:00|3830|3824|3830|3824|3830.5|3824.5|3829.5|3823.5|5
1607367790000|2020-12-07 19:03:10|||||||||5
1607367800000|2020-12-07 19:03:20|3830.5|3824.5|3829|3823|3830.5|3824.5|3829|3823|5
1607367810000|2020-12-07 19:03:30|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|1
1607367820000|2020-12-07 19:03:40|3829|3823|3828.5|3822.5|3829|3823|3828.5|3822.5|7
1607367830000|2020-12-07 19:03:50|3829.5|3823.5|3829|3823|3829.5|3823.5|3828.5|3822.5|9
1607367840000|2020-12-07 19:04:00|3829.5|3823.5|3829|3823|3829.5|3823.5|3828.5|3822.5|28
1607367850000|2020-12-07 19:04:10|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|2
1607367860000|2020-12-07 19:04:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|0
1607367870000|2020-12-07 19:04:30|3829|3823|3830|3824|3830|3824|3829|3823|1
1607367880000|2020-12-07 19:04:40|3829.5|3823.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|5
1607367890000|2020-12-07 19:04:50|||||||||1
1607367900000|2020-12-07 19:05:00|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|7
1607367910000|2020-12-07 19:05:10|3829.5|3823.5|3830|3824|3830.5|3824.5|3829.5|3823.5|5
1607367920000|2020-12-07 19:05:20|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|9
1607367930000|2020-12-07 19:05:30|3830.5|3824.5|3829|3823|3830.5|3824.5|3828.5|3822.5|41
1607367940000|2020-12-07 19:05:40|3828.5|3822.5|3828.5|3822.5|3829|3823|3828.5|3822.5|7
1607367950000|2020-12-07 19:05:50|3827.5|3821.5|3827.5|3821.5|3828|3822|3827.5|3821.5|29
1607367960000|2020-12-07 19:06:00|3828|3822|3826.1|3820.1|3828|3822|3826.1|3820.1|9
1607367970000|2020-12-07 19:06:10|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|47
1607367980000|2020-12-07 19:06:20|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|37
1607367990000|2020-12-07 19:06:30|3826.6|3820.6|3827.1|3821.1|3827.5|3821.5|3826.6|3820.6|24
1607368000000|2020-12-07 19:06:40|3826.6|3820.6|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|6
1607368010000|2020-12-07 19:06:50|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|18
1607368020000|2020-12-07 19:07:00|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|55
1607368030000|2020-12-07 19:07:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|8
1607368040000|2020-12-07 19:07:20|3826.1|3820.1|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|19
1607368050000|2020-12-07 19:07:30|3826.6|3820.6|3825.1|3819.1|3826.6|3820.6|3825.1|3819.1|1
1607368060000|2020-12-07 19:07:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|23
1607368070000|2020-12-07 19:07:50|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|9
1607368080000|2020-12-07 19:08:00|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826|3820|10
1607368090000|2020-12-07 19:08:10|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|6
1607368100000|2020-12-07 19:08:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|37
1607368120000|2020-12-07 19:08:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|11
1607368130000|2020-12-07 19:08:50|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3825.6|3819.6|13
1607368140000|2020-12-07 19:09:00|3825.6|3819.6|3826.1|3820.1|3826.6|3820.6|3825.6|3819.6|10
1607368150000|2020-12-07 19:09:10|3825.6|3819.6|3826.6|3820.6|3827.1|3821.1|3825.6|3819.6|4
1607368160000|2020-12-07 19:09:20|||||||||3
1607368170000|2020-12-07 19:09:30|3826.1|3820.1|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|15
1607368180000|2020-12-07 19:09:40|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|1
1607368190000|2020-12-07 19:09:50|||||||||31
1607368200000|2020-12-07 19:10:00|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|52
1607368210000|2020-12-07 19:10:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|14
1607368220000|2020-12-07 19:10:20|3825.6|3819.6|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|22
1607368230000|2020-12-07 19:10:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|33
1607368240000|2020-12-07 19:10:40|3826.5|3820.5|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|24
1607368250000|2020-12-07 19:10:50|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|75
1607368260000|2020-12-07 19:11:00|3827.1|3821.1|3826.6|3820.6|3827.5|3821.5|3826.6|3820.6|29
1607368270000|2020-12-07 19:11:10|3827.1|3821.1|3827.5|3821.5|3828|3822|3826.6|3820.6|27
1607368280000|2020-12-07 19:11:20|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|30
1607368290000|2020-12-07 19:11:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|90
1607368300000|2020-12-07 19:11:40|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|30
1607368310000|2020-12-07 19:11:50|3826.6|3820.6|3824.6|3818.6|3826.6|3820.6|3824.6|3818.6|25
1607368320000|2020-12-07 19:12:00|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|43
1607368330000|2020-12-07 19:12:10|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|25
1607368340000|2020-12-07 19:12:20|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|94
1607368350000|2020-12-07 19:12:30|3823|3817|3822.5|3816.5|3823|3817|3821.5|3815.5|30
1607368360000|2020-12-07 19:12:40|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|24
1607368370000|2020-12-07 19:12:50|3820.5|3814.5|3821|3815|3821.5|3815.5|3820.5|3814.5|60
1607368380000|2020-12-07 19:13:00|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3820.5|3814.5|39
1607368390000|2020-12-07 19:13:10|3821|3815|3822.5|3816.5|3822.5|3816.5|3821|3815|56
1607368400000|2020-12-07 19:13:20|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|44
1607368410000|2020-12-07 19:13:30|3821.5|3815.5|3821.5|3815.5|3821.5|3815.5|3820.5|3814.5|40
1607368420000|2020-12-07 19:13:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|40
1607368430000|2020-12-07 19:13:50|3819.5|3813.5|3818.5|3812.5|3819.5|3813.5|3818.5|3812.5|49
1607368440000|2020-12-07 19:14:00|3819|3813|3816.5|3810.5|3819.5|3813.5|3816.5|3810.5|353
1607368450000|2020-12-07 19:14:10|3816|3810|3815|3809|3816.5|3810.5|3814.5|3808.5|205
1607368460000|2020-12-07 19:14:20|3814.6|3808.6|3811.5|3805.5|3815|3809|3811.5|3805.5|364
1607368470000|2020-12-07 19:14:30|3812.5|3806.5|3808.5|3802.5|3812.5|3806.5|3807.5|3801.5|550
1607368480000|2020-12-07 19:14:40|3809.5|3803.5|3809.1|3803.1|3810.1|3804.1|3806.5|3800.5|653
1607368490000|2020-12-07 19:14:50|3809.5|3803.5|3806.5|3800.5|3809.5|3803.5|3806.5|3800.5|591
1607368500000|2020-12-07 19:15:00|3806.1|3800.1|3804.5|3798.5|3806.1|3800.1|3803.6|3797.6|185
1607368510000|2020-12-07 19:15:10|3805.1|3799.1|3806.1|3800.1|3806.5|3800.5|3804.6|3798.6|40
1607368520000|2020-12-07 19:15:20|3806.5|3800.5|3806.5|3800.5|3806.5|3800.5|3806.1|3800.1|16
1607368530000|2020-12-07 19:15:30|3806.1|3800.1|3808.5|3802.5|3808.5|3802.5|3805.6|3799.6|49
1607368540000|2020-12-07 19:15:40|3809.5|3803.5|3808.5|3802.5|3809.5|3803.5|3808.5|3802.5|17
1607368550000|2020-12-07 19:15:50|||||||||13
1607368560000|2020-12-07 19:16:00|3809.5|3803.5|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|19
1607368570000|2020-12-07 19:16:10|3809.5|3803.5|3812.5|3806.5|3813|3807|3809|3803|43
1607368580000|2020-12-07 19:16:20|||||||||17
1607368590000|2020-12-07 19:16:30|3811.5|3805.5|3812.5|3806.5|3812.5|3806.5|3811.5|3805.5|17
1607368600000|2020-12-07 19:16:40|||||||||7
1607368610000|2020-12-07 19:16:50|||||||||17
1607368620000|2020-12-07 19:17:00|||||||||31
1607368630000|2020-12-07 19:17:10|||||||||10
1607368640000|2020-12-07 19:17:20|||||||||17
1607368650000|2020-12-07 19:17:30|||||||||7
1607368660000|2020-12-07 19:17:40|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|14
1607368670000|2020-12-07 19:17:50|3811|3805|3810.8|3804.8|3811|3805|3810.5|3804.5|12
1607368680000|2020-12-07 19:18:00|3811.3|3805.3|3809.9|3803.9|3811.4|3805.4|3809.9|3803.9|22
1607368690000|2020-12-07 19:18:10|3810.8|3804.8|3810.8|3804.8|3811.3|3805.3|3810.8|3804.8|117
1607368700000|2020-12-07 19:18:20|3810.4|3804.4|3810.3|3804.3|3811.3|3805.3|3809.8|3803.8|147
1607368710000|2020-12-07 19:18:30|3809.8|3803.8|3810.2|3804.2|3810.2|3804.2|3809.7|3803.7|126
1607368720000|2020-12-07 19:18:40|3810.6|3804.6|3810.7|3804.7|3812.7|3806.7|3810.6|3804.6|2
1607368730000|2020-12-07 19:18:50|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|3810.2|3804.2|7
1607368740000|2020-12-07 19:19:00|3812.2|3806.2|3812.7|3806.7|3813.2|3807.2|3812.2|3806.2|13
1607368750000|2020-12-07 19:19:10|3812.2|3806.2|3811.2|3805.2|3812.2|3806.2|3811.2|3805.2|3
1607368760000|2020-12-07 19:19:20|3810.7|3804.7|3809.7|3803.7|3810.7|3804.7|3809.7|3803.7|44
1607368770000|2020-12-07 19:19:30|3809.2|3803.2|3809.2|3803.2|3809.7|3803.7|3808.7|3802.7|13
1607368780000|2020-12-07 19:19:40|3808.7|3802.7|3809.7|3803.7|3809.7|3803.7|3808.2|3802.2|5
1607368790000|2020-12-07 19:19:50|3809.6|3803.6|3813.2|3807.2|3813.2|3807.2|3809.6|3803.6|21
1607389200000|2020-12-08 01:00:00|3809.4|3803.4|3809.9|3803.9|3812.3|3806.3|3808.8|3802.8|35
1607389210000|2020-12-08 01:00:10|3809.4|3803.4|3813.9|3807.9|3813.9|3807.9|3809.4|3803.4|9
1607389220000|2020-12-08 01:00:20|3813.4|3807.4|3810.3|3804.3|3813.4|3807.4|3809.4|3803.4|6
1607389230000|2020-12-08 01:00:30|3810.8|3804.8|3810.3|3804.3|3810.8|3804.8|3809.4|3803.4|20
1607389240000|2020-12-08 01:00:40|3810.8|3804.8|3805.9|3799.9|3810.8|3804.8|3805.9|3799.9|13
1607389250000|2020-12-08 01:00:50|3806.9|3800.9|3805.3|3799.3|3807.9|3801.9|3805.3|3799.3|6
1607389260000|2020-12-08 01:01:00|3806.9|3800.9|3806.4|3800.4|3807.9|3801.9|3805.3|3799.3|13
1607389270000|2020-12-08 01:01:10|3806.3|3800.3|3807.4|3801.4|3807.4|3801.4|3804.4|3798.4|22
1607389280000|2020-12-08 01:01:20|3806.9|3800.9|3809.9|3803.9|3809.9|3803.9|3806.9|3800.9|10
1607389290000|2020-12-08 01:01:30|3809.4|3803.4|3810.9|3804.9|3810.9|3804.9|3809.4|3803.4|2
1607389300000|2020-12-08 01:01:40|3811.4|3805.4|3813.9|3807.9|3813.9|3807.9|3810.4|3804.4|8
1607389310000|2020-12-08 01:01:50|3814.4|3808.4|3810.9|3804.9|3814.9|3808.9|3810.9|3804.9|4
1607389320000|2020-12-08 01:02:00|3811.8|3805.8|3812.4|3806.4|3812.4|3806.4|3810.9|3804.9|4
1607389330000|2020-12-08 01:02:10|3812.9|3806.9|3813.4|3807.4|3815.4|3809.4|3812.9|3806.9|12
1607389340000|2020-12-08 01:02:20|3812.9|3806.9|3812.9|3806.9|3814.4|3808.4|3812.9|3806.9|1
1607389350000|2020-12-08 01:02:30|3812.4|3806.4|3813.4|3807.4|3813.4|3807.4|3812.4|3806.4|2
1607389360000|2020-12-08 01:02:40|3812.9|3806.9|3811.9|3805.9|3813.4|3807.4|3811.9|3805.9|5
1607389370000|2020-12-08 01:02:50|3811.4|3805.4|3810.4|3804.4|3811.9|3805.9|3810.4|3804.4|61
1607389380000|2020-12-08 01:03:00|3809.9|3803.9|3810.4|3804.4|3810.4|3804.4|3808.9|3802.9|4
1607389390000|2020-12-08 01:03:10|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|3
1607389400000|2020-12-08 01:03:20|3809.5|3803.5|3809.9|3803.9|3809.9|3803.9|3809.4|3803.4|2
1607389410000|2020-12-08 01:03:30|3809.4|3803.4|3808.9|3802.9|3809.4|3803.4|3808.4|3802.4|2
1607389420000|2020-12-08 01:03:40|3808.4|3802.4|3808.9|3802.9|3809.9|3803.9|3808.4|3802.4|2
1607389430000|2020-12-08 01:03:50|3808.4|3802.4|3808.9|3802.9|3808.9|3802.9|3808.4|3802.4|3
1607389440000|2020-12-08 01:04:00|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|1
1607389450000|2020-12-08 01:04:10|3807.9|3801.9|3807.4|3801.4|3807.9|3801.9|3807.4|3801.4|1
1607389460000|2020-12-08 01:04:20|3806.9|3800.9|3806.9|3800.9|3806.9|3800.9|3806.5|3800.5|6
1607389470000|2020-12-08 01:04:30|3806.5|3800.5|3804.9|3798.9|3806.9|3800.9|3804.9|3798.9|6
1607389480000|2020-12-08 01:04:40|3804.4|3798.4|3803.9|3797.9|3804.4|3798.4|3803.9|3797.9|2
1607389490000|2020-12-08 01:04:50|3804.4|3798.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|9
1607389500000|2020-12-08 01:05:00|3804.9|3798.9|3804.9|3798.9|3804.9|3798.9|3802.9|3796.9|44
1607389510000|2020-12-08 01:05:10|3805.9|3799.9|3805.4|3799.4|3805.9|3799.9|3805.4|3799.4|3
1607389520000|2020-12-08 01:05:20|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.5|3799.5|2
1607389530000|2020-12-08 01:05:30|3805|3799|3806|3800|3806|3800|3804.5|3798.5|44
1607389540000|2020-12-08 01:05:40|3805.9|3799.9|3805|3799|3805.9|3799.9|3805|3799|0
1607389550000|2020-12-08 01:05:50|3804.5|3798.5|3805.4|3799.4|3806|3800|3804.5|3798.5|5
1607389560000|2020-12-08 01:06:00|3806|3800|3804.4|3798.4|3806|3800|3804.4|3798.4|10
1607389570000|2020-12-08 01:06:10|3804.9|3798.9|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|5
1607389580000|2020-12-08 01:06:20|3804.9|3798.9|3806.3|3800.3|3806.4|3800.4|3804.9|3798.9|0
1607389590000|2020-12-08 01:06:30|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|3805.9|3799.9|2
1607389600000|2020-12-08 01:06:40|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|3806.3|3800.3|0
1607389610000|2020-12-08 01:06:50|3806.4|3800.4|3806.9|3800.9|3807.4|3801.4|3806.4|3800.4|12
1607389620000|2020-12-08 01:07:00|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.4|3800.4|1
1607389630000|2020-12-08 01:07:10|3807.4|3801.4|3806.9|3800.9|3807.9|3801.9|3806.8|3800.8|2
1607389640000|2020-12-08 01:07:20|3806.4|3800.4|3806.9|3800.9|3806.9|3800.9|3806.4|3800.4|2
1607389650000|2020-12-08 01:07:30|3807.4|3801.4|3805.9|3799.9|3807.4|3801.4|3805.4|3799.4|2
1607389660000|2020-12-08 01:07:40|3805.4|3799.4|3805.4|3799.4|3805.4|3799.4|3804.4|3798.4|6
1607389670000|2020-12-08 01:07:50|3805.9|3799.9|3806.4|3800.4|3806.4|3800.4|3805.4|3799.4|8
1607389680000|2020-12-08 01:08:00|3807.4|3801.4|3806.4|3800.4|3807.4|3801.4|3806.4|3800.4|5
1607389690000|2020-12-08 01:08:10|3806.9|3800.9|3807.4|3801.4|3807.4|3801.4|3806.9|3800.9|0
1607389700000|2020-12-08 01:08:20|3807.9|3801.9|3807.9|3801.9|3807.9|3801.9|3806.9|3800.9|2
1607389710000|2020-12-08 01:08:30|3807.4|3801.4|3807.4|3801.4|3808.4|3802.4|3807.4|3801.4|12
1607389720000|2020-12-08 01:08:40|3807.9|3801.9|3807.9|3801.9|3808.3|3802.3|3807.9|3801.9|5
1607389740000|2020-12-08 01:09:00|3807.4|3801.4|3807.9|3801.9|3808.4|3802.4|3807.4|3801.4|4
1607389750000|2020-12-08 01:09:10|3808.3|3802.3|3807.9|3801.9|3808.3|3802.3|3807.9|3801.9|1
1607389760000|2020-12-08 01:09:20|3807.4|3801.4|3808.4|3802.4|3809.9|3803.9|3807.4|3801.4|12
1607389770000|2020-12-08 01:09:30|3807.9|3801.9|3808.4|3802.4|3808.4|3802.4|3807.9|3801.9|3
1607389780000|2020-12-08 01:09:40|3808.3|3802.3|3807.9|3801.9|3808.3|3802.3|3807.9|3801.9|3
1607389790000|2020-12-08 01:09:50|3808.3|3802.3|3808.4|3802.4|3808.4|3802.4|3808.3|3802.3|0
1607389800000|2020-12-08 01:10:00|3808.3|3802.3|3807.9|3801.9|3808.3|3802.3|3807.9|3801.9|2
1607389810000|2020-12-08 01:10:10|3807.8|3801.8|3806.9|3800.9|3807.9|3801.9|3806.9|3800.9|5
1607389820000|2020-12-08 01:10:20|3806.4|3800.4|3807.9|3801.9|3808.3|3802.3|3806.4|3800.4|2
1607389830000|2020-12-08 01:10:30|3808.3|3802.3|3808.3|3802.3|3808.4|3802.4|3807.4|3801.4|4
1607389850000|2020-12-08 01:10:50|3807.3|3801.3|3806.8|3800.8|3807.3|3801.3|3806.3|3800.3|12
1607389860000|2020-12-08 01:11:00|3806.3|3800.3|3804.8|3798.8|3806.3|3800.3|3804.8|3798.8|6
1607389870000|2020-12-08 01:11:10|3804.4|3798.4|3804.3|3798.3|3804.4|3798.4|3804.3|3798.3|0
1607389880000|2020-12-08 01:11:20|3804.8|3798.8|3804.8|3798.8|3805.3|3799.3|3804.3|3798.3|1
1607389890000|2020-12-08 01:11:30|3805.3|3799.3|3807.8|3801.8|3807.8|3801.8|3805.3|3799.3|8
1607389900000|2020-12-08 01:11:40|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|3808.3|3802.3|0
1607389910000|2020-12-08 01:11:50|3807.8|3801.8|3805.8|3799.8|3807.8|3801.8|3805.8|3799.8|5
1607389920000|2020-12-08 01:12:00|3805.3|3799.3|3805.3|3799.3|3805.3|3799.3|3804.3|3798.3|9
1607389930000|2020-12-08 01:12:10|3805.2|3799.2|3804.8|3798.8|3805.2|3799.2|3804.8|3798.8|4
1607389940000|2020-12-08 01:12:20|3804.3|3798.3|3804.3|3798.3|3804.8|3798.8|3804.3|3798.3|10
1607389950000|2020-12-08 01:12:30|3804.7|3798.7|3802.8|3796.8|3805.3|3799.3|3802.8|3796.8|3
1607389960000|2020-12-08 01:12:40|3803.3|3797.3|3802.8|3796.8|3803.3|3797.3|3802.8|3796.8|1
1607389970000|2020-12-08 01:12:50|3802.7|3796.7|3787.8|3781.8|3802.7|3796.7|3784.9|3778.9|26
1607389980000|2020-12-08 01:13:00|3788.3|3782.3|3792.8|3786.8|3792.8|3786.8|3788.3|3782.3|21
1607389990000|2020-12-08 01:13:10|3793.2|3787.2|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|7
1607390000000|2020-12-08 01:13:20|3792.8|3786.8|3792.8|3786.8|3793.3|3787.3|3792.3|3786.3|19
1607390010000|2020-12-08 01:13:30|3792.3|3786.3|3791.8|3785.8|3793.2|3787.2|3791.8|3785.8|9
1607390020000|2020-12-08 01:13:40|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3791.8|3785.8|8
1607390030000|2020-12-08 01:13:50|3793.3|3787.3|3793.8|3787.8|3794.3|3788.3|3793.3|3787.3|4
1607390040000|2020-12-08 01:14:00|3794.2|3788.2|3791.3|3785.3|3794.2|3788.2|3791.3|3785.3|13
1607390050000|2020-12-08 01:14:10|3791.2|3785.2|3790.3|3784.3|3791.2|3785.2|3789.8|3783.8|6
1607390060000|2020-12-08 01:14:20|3789.8|3783.8|3791.3|3785.3|3791.3|3785.3|3789.8|3783.8|28
1607390070000|2020-12-08 01:14:30|3791.2|3785.2|3790.8|3784.8|3791.3|3785.3|3789.8|3783.8|5
1607390080000|2020-12-08 01:14:40|3791.3|3785.3|3788.8|3782.8|3791.3|3785.3|3788.8|3782.8|11
1607390090000|2020-12-08 01:14:50|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3
1607390100000|2020-12-08 01:15:00|3788.3|3782.3|3787.3|3781.3|3788.3|3782.3|3786.8|3780.8|6
1607390110000|2020-12-08 01:15:10|3787.8|3781.8|3789.3|3783.3|3789.3|3783.3|3787.8|3781.8|1
1607390120000|2020-12-08 01:15:20|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|11
1607390130000|2020-12-08 01:15:30|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|7
1607390140000|2020-12-08 01:15:40|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607390150000|2020-12-08 01:15:50|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|2
1607390160000|2020-12-08 01:16:00|3790.8|3784.8|3789.3|3783.3|3790.8|3784.8|3789.3|3783.3|13
1607390170000|2020-12-08 01:16:10|3789.7|3783.7|3786.3|3780.3|3789.8|3783.8|3786.3|3780.3|11
1607390180000|2020-12-08 01:16:20|||||||||6
1607390190000|2020-12-08 01:16:30|||||||||7
1607390200000|2020-12-08 01:16:40|||||||||7
1607390210000|2020-12-08 01:16:50|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|16
1607390220000|2020-12-08 01:17:00|3784.4|3778.4|3784.9|3778.9|3784.9|3778.9|3784.4|3778.4|5
1607390230000|2020-12-08 01:17:10|||||||||3
1607390240000|2020-12-08 01:17:20|3785.4|3779.4|3785.9|3779.9|3785.9|3779.9|3784.9|3778.9|6
1607390250000|2020-12-08 01:17:30|3785.8|3779.8|3785.9|3779.9|3785.9|3779.9|3785.8|3779.8|2
1607390260000|2020-12-08 01:17:40|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|9
1607390270000|2020-12-08 01:17:50|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|2
1607390280000|2020-12-08 01:18:00|3785.4|3779.4|3781.8|3775.8|3785.4|3779.4|3781.8|3775.8|8
1607390290000|2020-12-08 01:18:10|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3
1607390300000|2020-12-08 01:18:20|3783.2|3777.2|3784.3|3778.3|3784.3|3778.3|3782.8|3776.8|14
1607390310000|2020-12-08 01:18:30|3784.8|3778.8|3783.3|3777.3|3785.3|3779.3|3783.3|3777.3|10
1607390320000|2020-12-08 01:18:40|3783.8|3777.8|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|2
1607390330000|2020-12-08 01:18:50|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|15
1607390340000|2020-12-08 01:19:00|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|4
1607390350000|2020-12-08 01:19:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3
1607390360000|2020-12-08 01:19:20|||||||||9
1607390370000|2020-12-08 01:19:30|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|8
1607390380000|2020-12-08 01:19:40|3784.3|3778.3|3782.8|3776.8|3784.3|3778.3|3782.8|3776.8|11
1607390390000|2020-12-08 01:19:50|3781.3|3775.3|3779.3|3773.3|3781.3|3775.3|3778.8|3772.8|17
1607390400000|2020-12-08 01:20:00|3779.8|3773.8|3779.8|3773.8|3780.3|3774.3|3778.3|3772.3|14
1607390410000|2020-12-08 01:20:10|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|1
1607390420000|2020-12-08 01:20:20|3779.8|3773.8|3781.3|3775.3|3781.3|3775.3|3779.8|3773.8|6
1607390430000|2020-12-08 01:20:30|3780.8|3774.8|3781.8|3775.8|3782.3|3776.3|3780.8|3774.8|7
1607390440000|2020-12-08 01:20:40|3782.3|3776.3|3783.3|3777.3|3784.3|3778.3|3782.3|3776.3|7
1607390450000|2020-12-08 01:20:50|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|10
1607390460000|2020-12-08 01:21:00|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|5
1607390470000|2020-12-08 01:21:10|3781.8|3775.8|3782.8|3776.8|3782.8|3776.8|3781.8|3775.8|4
1607390480000|2020-12-08 01:21:20|3782.3|3776.3|3783.3|3777.3|3785.3|3779.3|3782.3|3776.3|20
1607390490000|2020-12-08 01:21:30|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|27
1607390500000|2020-12-08 01:21:40|3783.3|3777.3|3784.3|3778.3|3784.3|3778.3|3783.3|3777.3|21
1607390510000|2020-12-08 01:21:50|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|12
1607390520000|2020-12-08 01:22:00|3784.8|3778.8|3784.3|3778.3|3784.8|3778.8|3784.3|3778.3|21
1607390530000|2020-12-08 01:22:10|3784.8|3778.8|3785.3|3779.3|3785.3|3779.3|3784.8|3778.8|7
1607390540000|2020-12-08 01:22:20|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3
1607390550000|2020-12-08 01:22:30|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3785.8|3779.8|1
1607390560000|2020-12-08 01:22:40|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|9
1607390570000|2020-12-08 01:22:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|7
1607390580000|2020-12-08 01:23:00|3788.3|3782.3|3790.3|3784.3|3790.3|3784.3|3788.3|3782.3|20
1607390590000|2020-12-08 01:23:10|3789.8|3783.8|3789.3|3783.3|3789.8|3783.8|3789.3|3783.3|2
1607390600000|2020-12-08 01:23:20|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3
1607390610000|2020-12-08 01:23:30|3789.3|3783.3|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|8
1607390620000|2020-12-08 01:23:40|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|6
1607390630000|2020-12-08 01:23:50|3791.8|3785.8|3790.8|3784.8|3791.8|3785.8|3790.8|3784.8|1
1607390640000|2020-12-08 01:24:00|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|3
1607390650000|2020-12-08 01:24:10|3790.3|3784.3|3790.8|3784.8|3791.3|3785.3|3790.3|3784.3|10
1607390660000|2020-12-08 01:24:20|3791.3|3785.3|3792.3|3786.3|3792.3|3786.3|3791.3|3785.3|8
1607390670000|2020-12-08 01:24:30|3791.8|3785.8|3791.3|3785.3|3792.3|3786.3|3791.3|3785.3|0
1607390680000|2020-12-08 01:24:40|3790.8|3784.8|3791.8|3785.8|3791.8|3785.8|3790.3|3784.3|22
1607390690000|2020-12-08 01:24:50|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|1
1607390700000|2020-12-08 01:25:00|3790.8|3784.8|3791.8|3785.8|3791.8|3785.8|3790.8|3784.8|1
1607390710000|2020-12-08 01:25:10|||||||||3
1607390720000|2020-12-08 01:25:20|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|14
1607390730000|2020-12-08 01:25:30|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1607390740000|2020-12-08 01:25:40|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|0
1607390750000|2020-12-08 01:25:50|3793.3|3787.3|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|6
1607390760000|2020-12-08 01:26:00|||||||||1
1607390770000|2020-12-08 01:26:10|3792.7|3786.7|3791.3|3785.3|3792.7|3786.7|3791.3|3785.3|4
1607390780000|2020-12-08 01:26:20|||||||||9
1607390790000|2020-12-08 01:26:30|3791.8|3785.8|3792.3|3786.3|3792.8|3786.8|3791.8|3785.8|2
1607390800000|2020-12-08 01:26:40|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|3
1607390810000|2020-12-08 01:26:50|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|1
1607390820000|2020-12-08 01:27:00|3791.8|3785.8|3791.8|3785.8|3792.8|3786.8|3791.8|3785.8|5
1607390830000|2020-12-08 01:27:10|3792.3|3786.3|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|2
1607390840000|2020-12-08 01:27:20|3792.8|3786.8|3792.3|3786.3|3793.3|3787.3|3792.3|3786.3|8
1607390850000|2020-12-08 01:27:30|3791.8|3785.8|3791.8|3785.8|3792.2|3786.2|3791.8|3785.8|2
1607390860000|2020-12-08 01:27:40|3791.7|3785.7|3791.8|3785.8|3791.8|3785.8|3791.7|3785.7|2
1607390870000|2020-12-08 01:27:50|||||||||1
1607390880000|2020-12-08 01:28:00|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|1
1607390890000|2020-12-08 01:28:10|3790.3|3784.3|3789.3|3783.3|3790.3|3784.3|3788.8|3782.8|3
1607390900000|2020-12-08 01:28:20|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|6
1607390920000|2020-12-08 01:28:40|3789.3|3783.3|3787.3|3781.3|3789.8|3783.8|3787.3|3781.3|9
1607390930000|2020-12-08 01:28:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|11
1607390940000|2020-12-08 01:29:00|3787.3|3781.3|3785.3|3779.3|3787.3|3781.3|3785.3|3779.3|3
1607390950000|2020-12-08 01:29:10|3785.7|3779.7|3784.8|3778.8|3785.7|3779.7|3784.3|3778.3|8
1607390960000|2020-12-08 01:29:20|3784.7|3778.7|3782.8|3776.8|3784.8|3778.8|3782.8|3776.8|30
1607390970000|2020-12-08 01:29:30|3783.3|3777.3|3784.8|3778.8|3784.8|3778.8|3783.3|3777.3|2
1607390980000|2020-12-08 01:29:40|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|3
1607390990000|2020-12-08 01:29:50|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|0
1607391000000|2020-12-08 01:30:00|3785.8|3779.8|3787.3|3781.3|3787.3|3781.3|3785.8|3779.8|42
1607391010000|2020-12-08 01:30:10|3787.8|3781.8|3788.8|3782.8|3789.2|3783.2|3787.8|3781.8|3
1607391020000|2020-12-08 01:30:20|3788.7|3782.7|3788.8|3782.8|3788.8|3782.8|3787.3|3781.3|42
1607391030000|2020-12-08 01:30:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|5
1607391050000|2020-12-08 01:30:50|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|2
1607391060000|2020-12-08 01:31:00|3787.8|3781.8|3787.2|3781.2|3787.8|3781.8|3786.8|3780.8|15
1607391070000|2020-12-08 01:31:10|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|7
1607391080000|2020-12-08 01:31:20|3788.2|3782.2|3788.8|3782.8|3789.2|3783.2|3788.2|3782.2|17
1607391090000|2020-12-08 01:31:30|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.2|3782.2|1
1607391100000|2020-12-08 01:31:40|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3
1607391110000|2020-12-08 01:31:50|3789.3|3783.3|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|3
1607391120000|2020-12-08 01:32:00|3789.8|3783.8|3790.2|3784.2|3790.3|3784.3|3789.3|3783.3|8
1607391130000|2020-12-08 01:32:10|3791.2|3785.2|3792.1|3786.1|3792.1|3786.1|3791.2|3785.2|3
1607391140000|2020-12-08 01:32:20|3791.2|3785.2|3791.2|3785.2|3791.6|3785.6|3791.1|3785.1|32
1607391150000|2020-12-08 01:32:30|3791.1|3785.1|3792.2|3786.2|3792.2|3786.2|3791.1|3785.1|2
1607391170000|2020-12-08 01:32:50|3791.8|3785.8|3791.7|3785.7|3791.8|3785.8|3790.8|3784.8|7
1607391180000|2020-12-08 01:33:00|3791.3|3785.3|3788.3|3782.3|3791.3|3785.3|3788.3|3782.3|8
1607391190000|2020-12-08 01:33:10|3788.7|3782.7|3788.8|3782.8|3789.8|3783.8|3788.7|3782.7|0
1607391200000|2020-12-08 01:33:20|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|1
1607391210000|2020-12-08 01:33:30|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|1
1607391220000|2020-12-08 01:33:40|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1607391230000|2020-12-08 01:33:50|3787.3|3781.3|3785.8|3779.8|3787.3|3781.3|3785.8|3779.8|1
1607391240000|2020-12-08 01:34:00|3786.8|3780.8|3787.8|3781.8|3787.8|3781.8|3786.8|3780.8|3
1607391250000|2020-12-08 01:34:10|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3786.8|3780.8|0
1607391260000|2020-12-08 01:34:20|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|4
1607391280000|2020-12-08 01:34:40|3789.2|3783.2|3788.3|3782.3|3789.2|3783.2|3787.8|3781.8|0
1607391290000|2020-12-08 01:34:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1607391300000|2020-12-08 01:35:00|3788.3|3782.3|3789.8|3783.8|3789.8|3783.8|3787.8|3781.8|1
1607391310000|2020-12-08 01:35:10|3789.3|3783.3|3788.8|3782.8|3789.8|3783.8|3788.8|3782.8|0
1607391320000|2020-12-08 01:35:20|3788.3|3782.3|3788.8|3782.8|3789.3|3783.3|3787.8|3781.8|3
1607391330000|2020-12-08 01:35:30|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|0
1607391350000|2020-12-08 01:35:50|3790.3|3784.3|3789.8|3783.8|3790.8|3784.8|3789.8|3783.8|6
1607391360000|2020-12-08 01:36:00|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|0
1607391370000|2020-12-08 01:36:10|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|0
1607391380000|2020-12-08 01:36:20|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|1
1607391390000|2020-12-08 01:36:30|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|1
1607391400000|2020-12-08 01:36:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3790.8|3784.8|0
1607391410000|2020-12-08 01:36:50|3791.7|3785.7|3790.8|3784.8|3791.7|3785.7|3790.8|3784.8|1
1607391420000|2020-12-08 01:37:00|3790.3|3784.3|3791.3|3785.3|3791.8|3785.8|3790.3|3784.3|0
1607391430000|2020-12-08 01:37:10|3791.7|3785.7|3791.7|3785.7|3791.8|3785.8|3791.3|3785.3|0
1607391440000|2020-12-08 01:37:20|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|2
1607391450000|2020-12-08 01:37:30|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1607391460000|2020-12-08 01:37:40|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|1
1607391470000|2020-12-08 01:37:50|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1607391480000|2020-12-08 01:38:00|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|1
1607391500000|2020-12-08 01:38:20|3792.2|3786.2|3791.7|3785.7|3792.3|3786.3|3791.7|3785.7|0
1607391510000|2020-12-08 01:38:30|3791.3|3785.3|3791.7|3785.7|3791.7|3785.7|3791.3|3785.3|0
1607391520000|2020-12-08 01:38:40|3791.8|3785.8|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|0
1607391530000|2020-12-08 01:38:50|3791.3|3785.3|3791.3|3785.3|3791.7|3785.7|3791.3|3785.3|0
1607391540000|2020-12-08 01:39:00|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|0
1607391580000|2020-12-08 01:39:40|3789.8|3783.8|3792.2|3786.2|3792.7|3786.7|3789.8|3783.8|3
1607391590000|2020-12-08 01:39:50|3792.7|3786.7|3792.7|3786.7|3793.2|3787.2|3792.2|3786.2|2
1607391600000|2020-12-08 01:40:00|3792.2|3786.2|3791.3|3785.3|3792.2|3786.2|3791.3|3785.3|0
1607391610000|2020-12-08 01:40:10|3791.2|3785.2|3790.2|3784.2|3791.2|3785.2|3790.2|3784.2|0
1607391620000|2020-12-08 01:40:20|3790.3|3784.3|3790.8|3784.8|3790.8|3784.8|3790.3|3784.3|0
1607391630000|2020-12-08 01:40:30|3791.2|3785.2|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1607391640000|2020-12-08 01:40:40|3790.7|3784.7|3789.8|3783.8|3790.7|3784.7|3789.8|3783.8|1
1607391660000|2020-12-08 01:41:00|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|0
1607391670000|2020-12-08 01:41:10|3790.2|3784.2|3790.3|3784.3|3790.8|3784.8|3790.2|3784.2|0
1607391690000|2020-12-08 01:41:30|3789.8|3783.8|3790.8|3784.8|3790.8|3784.8|3789.8|3783.8|0
1607391700000|2020-12-08 01:41:40|3791.3|3785.3|3791.3|3785.3|3791.8|3785.8|3790.8|3784.8|2
1607391710000|2020-12-08 01:41:50|3791.2|3785.2|3790.8|3784.8|3791.2|3785.2|3790.8|3784.8|0
1607391720000|2020-12-08 01:42:00|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|0
1607391730000|2020-12-08 01:42:10|3791.3|3785.3|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|2
1607391740000|2020-12-08 01:42:20|3791.7|3785.7|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|0
1607391750000|2020-12-08 01:42:30|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|1
1607391760000|2020-12-08 01:42:40|3789.3|3783.3|3789.8|3783.8|3790.2|3784.2|3789.3|3783.3|4
1607391780000|2020-12-08 01:43:00|3790.2|3784.2|3790.8|3784.8|3790.8|3784.8|3790.2|3784.2|2
1607391790000|2020-12-08 01:43:10|3790.3|3784.3|3791.2|3785.2|3791.2|3785.2|3790.3|3784.3|6
1607391800000|2020-12-08 01:43:20|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1607391820000|2020-12-08 01:43:40|3791.8|3785.8|3793.3|3787.3|3793.3|3787.3|3791.8|3785.8|4
1607391830000|2020-12-08 01:43:50|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|2
1607391840000|2020-12-08 01:44:00|3793.3|3787.3|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|2
1607391850000|2020-12-08 01:44:10|||||||||1
1607391870000|2020-12-08 01:44:30|3793.8|3787.8|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|1
1607391880000|2020-12-08 01:44:40|3794.8|3788.8|3798.3|3792.3|3798.3|3792.3|3794.8|3788.8|6
1607391890000|2020-12-08 01:44:50|3797.3|3791.3|3797.8|3791.8|3798.3|3792.3|3797.3|3791.3|5
1607391900000|2020-12-08 01:45:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|2
1607391910000|2020-12-08 01:45:10|3797.7|3791.7|3798.3|3792.3|3798.3|3792.3|3797.7|3791.7|3
1607391920000|2020-12-08 01:45:20|3797.3|3791.3|3798.2|3792.2|3798.2|3792.2|3797.3|3791.3|3
1607391930000|2020-12-08 01:45:30|3798.3|3792.3|3798.8|3792.8|3799.3|3793.3|3798.3|3792.3|4
1607391940000|2020-12-08 01:45:40|3798.3|3792.3|3797.3|3791.3|3798.3|3792.3|3797.3|3791.3|16
1607391950000|2020-12-08 01:45:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1607391960000|2020-12-08 01:46:00|3797.3|3791.3|3796.8|3790.8|3797.3|3791.3|3796.8|3790.8|0
1607391970000|2020-12-08 01:46:10|3797.2|3791.2|3796.8|3790.8|3797.2|3791.2|3796.8|3790.8|2
1607391980000|2020-12-08 01:46:20|3795.8|3789.8|3795.3|3789.3|3796.3|3790.3|3795.3|3789.3|0
1607391990000|2020-12-08 01:46:30|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|2
1607392000000|2020-12-08 01:46:40|3794.3|3788.3|3794.3|3788.3|3795.3|3789.3|3794.3|3788.3|2
1607392020000|2020-12-08 01:47:00|3794.2|3788.2|3794.3|3788.3|3794.3|3788.3|3793.8|3787.8|3
1607392030000|2020-12-08 01:47:10|3794.9|3788.9|3794.3|3788.3|3794.9|3788.9|3794.3|3788.3|5
1607392040000|2020-12-08 01:47:20|3793.3|3787.3|3793.3|3787.3|3793.8|3787.8|3793.3|3787.3|3
1607392050000|2020-12-08 01:47:30|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|1
1607392060000|2020-12-08 01:47:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1607392070000|2020-12-08 01:47:50|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|1
1607392080000|2020-12-08 01:48:00|3793.3|3787.3|3791.8|3785.8|3793.3|3787.3|3791.8|3785.8|1
1607392100000|2020-12-08 01:48:20|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|7
1607392110000|2020-12-08 01:48:30|3792.3|3786.3|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|8
1607392120000|2020-12-08 01:48:40|3792.8|3786.8|3793.8|3787.8|3794.8|3788.8|3792.8|3786.8|7
1607392130000|2020-12-08 01:48:50|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1607392140000|2020-12-08 01:49:00|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1607392150000|2020-12-08 01:49:10|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|1
1607392170000|2020-12-08 01:49:30|3793.7|3787.7|3792.8|3786.8|3793.7|3787.7|3792.8|3786.8|1
1607392180000|2020-12-08 01:49:40|3792.3|3786.3|3792.8|3786.8|3792.8|3786.8|3792.3|3786.3|0
1607392190000|2020-12-08 01:49:50|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3
1607392200000|2020-12-08 01:50:00|3791.7|3785.7|3790.8|3784.8|3791.7|3785.7|3790.3|3784.3|1
1607392230000|2020-12-08 01:50:30|3790.3|3784.3|3791.8|3785.8|3792.3|3786.3|3790.3|3784.3|7
1607392240000|2020-12-08 01:50:40|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|0
1607392250000|2020-12-08 01:50:50|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|1
1607392260000|2020-12-08 01:51:00|3793.2|3787.2|3791.3|3785.3|3793.2|3787.2|3791.3|3785.3|8
1607392270000|2020-12-08 01:51:10|3791.8|3785.8|3789.8|3783.8|3791.8|3785.8|3789.8|3783.8|2
1607392280000|2020-12-08 01:51:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607392290000|2020-12-08 01:51:30|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|3
1607392300000|2020-12-08 01:51:40|3789.3|3783.3|3788.8|3782.8|3789.8|3783.8|3788.8|3782.8|3
1607392310000|2020-12-08 01:51:50|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1607392320000|2020-12-08 01:52:00|3788.8|3782.8|3789.8|3783.8|3790.3|3784.3|3788.8|3782.8|4
1607392330000|2020-12-08 01:52:10|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|1
1607392340000|2020-12-08 01:52:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|0
1607392350000|2020-12-08 01:52:30|3791.3|3785.3|3790.8|3784.8|3791.3|3785.3|3790.8|3784.8|2
1607392360000|2020-12-08 01:52:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607392370000|2020-12-08 01:52:50|3789.8|3783.8|3789.8|3783.8|3790.3|3784.3|3789.3|3783.3|1
1607392380000|2020-12-08 01:53:00|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|1
1607392390000|2020-12-08 01:53:10|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607392400000|2020-12-08 01:53:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607392410000|2020-12-08 01:53:30|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607392420000|2020-12-08 01:53:40|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|2
1607392430000|2020-12-08 01:53:50|3790.3|3784.3|3789.3|3783.3|3790.3|3784.3|3789.3|3783.3|3
1607392450000|2020-12-08 01:54:10|3788.8|3782.8|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|1
1607392460000|2020-12-08 01:54:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|2
1607392470000|2020-12-08 01:54:30|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|3
1607392480000|2020-12-08 01:54:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1607392490000|2020-12-08 01:54:50|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|2
1607392500000|2020-12-08 01:55:00|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1607392510000|2020-12-08 01:55:10|3789.3|3783.3|3789.8|3783.8|3790.3|3784.3|3788.8|3782.8|8
1607392520000|2020-12-08 01:55:20|3789.3|3783.3|3787.8|3781.8|3789.3|3783.3|3787.8|3781.8|12
1607392530000|2020-12-08 01:55:30|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|4
1607392540000|2020-12-08 01:55:40|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|0
1607392550000|2020-12-08 01:55:50|||||||||2
1607392560000|2020-12-08 01:56:00|3787.3|3781.3|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|4
1607392570000|2020-12-08 01:56:10|3786.8|3780.8|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|2
1607392580000|2020-12-08 01:56:20|3787.3|3781.3|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|1
1607392590000|2020-12-08 01:56:30|3786.8|3780.8|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|0
1607392600000|2020-12-08 01:56:40|3786.8|3780.8|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|1
1607392610000|2020-12-08 01:56:50|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|0
1607392620000|2020-12-08 01:57:00|3787.7|3781.7|3789.3|3783.3|3789.3|3783.3|3787.3|3781.3|2
1607392630000|2020-12-08 01:57:10|3788.8|3782.8|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|0
1607392640000|2020-12-08 01:57:20|3788.8|3782.8|3787.8|3781.8|3788.8|3782.8|3787.8|3781.8|6
1607392680000|2020-12-08 01:58:00|3787.3|3781.3|3786.8|3780.8|3787.8|3781.8|3786.8|3780.8|0
1607392690000|2020-12-08 01:58:10|3787.3|3781.3|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|5
1607392700000|2020-12-08 01:58:20|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|0
1607392710000|2020-12-08 01:58:30|3788.3|3782.3|3787.8|3781.8|3788.3|3782.3|3787.8|3781.8|2
1607392730000|2020-12-08 01:58:50|3787.3|3781.3|3786.3|3780.3|3787.3|3781.3|3786.3|3780.3|2
1607392740000|2020-12-08 01:59:00|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|2
1607392750000|2020-12-08 01:59:10|||||||||1
1607392760000|2020-12-08 01:59:20|3786.3|3780.3|3785.8|3779.8|3786.3|3780.3|3785.8|3779.8|1
1607392770000|2020-12-08 01:59:30|||||||||1
1607392790000|2020-12-08 01:59:50|3786.3|3780.3|3786.3|3780.3|3786.8|3780.8|3786.3|3780.3|0
1607392800000|2020-12-08 02:00:00|3785.8|3779.8|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|2
1607392810000|2020-12-08 02:00:10|||||||||1
1607392820000|2020-12-08 02:00:20|3785.8|3779.8|3785.3|3779.3|3786.3|3780.3|3785.3|3779.3|2
1607392830000|2020-12-08 02:00:30|3784.8|3778.8|3783.3|3777.3|3784.8|3778.8|3783.3|3777.3|25
1607392840000|2020-12-08 02:00:40|3783.8|3777.8|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|4
1607392850000|2020-12-08 02:00:50|3784.8|3778.8|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|1
1607392860000|2020-12-08 02:01:00|3784.7|3778.7|3784.3|3778.3|3784.7|3778.7|3784.3|3778.3|1
1607392870000|2020-12-08 02:01:10|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|1
1607392880000|2020-12-08 02:01:20|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|1
1607392890000|2020-12-08 02:01:30|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1607392900000|2020-12-08 02:01:40|||||||||1
1607392910000|2020-12-08 02:01:50|3783.8|3777.8|3783.3|3777.3|3784.3|3778.3|3783.3|3777.3|2
1607392920000|2020-12-08 02:02:00|3782.8|3776.8|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|7
1607392930000|2020-12-08 02:02:10|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|5
1607392940000|2020-12-08 02:02:20|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|2
1607392950000|2020-12-08 02:02:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|6
1607392960000|2020-12-08 02:02:40|3782.8|3776.8|3783.8|3777.8|3783.8|3777.8|3782.8|3776.8|5
1607393000000|2020-12-08 02:03:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|0
1607393040000|2020-12-08 02:04:00|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1607393050000|2020-12-08 02:04:10|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|2
1607393080000|2020-12-08 02:04:40|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|3785.3|3779.3|1
1607393090000|2020-12-08 02:04:50|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|3785.8|3779.8|0
1607393100000|2020-12-08 02:05:00|3785.3|3779.3|3784.8|3778.8|3785.3|3779.3|3784.8|3778.8|2
1607393120000|2020-12-08 02:05:20|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|1
1607393130000|2020-12-08 02:05:30|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|3784.8|3778.8|0
1607393140000|2020-12-08 02:05:40|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|0
1607393150000|2020-12-08 02:05:50|3784.3|3778.3|3783.8|3777.8|3784.8|3778.8|3783.8|3777.8|0
1607393160000|2020-12-08 02:06:00|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|0
1607393170000|2020-12-08 02:06:10|3783.8|3777.8|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|0
1607393180000|2020-12-08 02:06:20|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|0
1607393190000|2020-12-08 02:06:30|3784.3|3778.3|3784.3|3778.3|3784.3|3778.3|3783.8|3777.8|0
1607393200000|2020-12-08 02:06:40|3783.8|3777.8|3781.8|3775.8|3783.8|3777.8|3781.3|3775.3|6
1607393210000|2020-12-08 02:06:50|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|7
1607393220000|2020-12-08 02:07:00|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|1
1607393230000|2020-12-08 02:07:10|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|0
1607393240000|2020-12-08 02:07:20|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3781.8|3775.8|4
1607393250000|2020-12-08 02:07:30|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|3
1607393260000|2020-12-08 02:07:40|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|1
1607393280000|2020-12-08 02:08:00|||||||||1
1607393290000|2020-12-08 02:08:10|3783.3|3777.3|3783.8|3777.8|3783.8|3777.8|3783.3|3777.3|2
1607393310000|2020-12-08 02:08:30|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|0
1607393320000|2020-12-08 02:08:40|3782.7|3776.7|3781.8|3775.8|3782.7|3776.7|3781.8|3775.8|1
1607393340000|2020-12-08 02:09:00|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|2
1607393350000|2020-12-08 02:09:10|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|3783.8|3777.8|1
1607393360000|2020-12-08 02:09:20|3783.3|3777.3|3782.8|3776.8|3783.3|3777.3|3782.8|3776.8|0
1607393390000|2020-12-08 02:09:50|||||||||1
1607393410000|2020-12-08 02:10:10|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|1
1607393420000|2020-12-08 02:10:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607393440000|2020-12-08 02:10:40|3783.2|3777.2|3783.8|3777.8|3783.8|3777.8|3783.2|3777.2|3
1607393460000|2020-12-08 02:11:00|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|0
1607393470000|2020-12-08 02:11:10|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|1
1607393490000|2020-12-08 02:11:30|3783.7|3777.7|3784.2|3778.2|3784.2|3778.2|3783.3|3777.3|1
1607393500000|2020-12-08 02:11:40|3784.3|3778.3|3781.8|3775.8|3784.8|3778.8|3781.8|3775.8|3
1607393520000|2020-12-08 02:12:00|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607393530000|2020-12-08 02:12:10|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|1
1607393540000|2020-12-08 02:12:20|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|1
1607393550000|2020-12-08 02:12:30|3781.7|3775.7|3781.7|3775.7|3781.8|3775.8|3781.2|3775.2|2
1607393560000|2020-12-08 02:12:40|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|0
1607393570000|2020-12-08 02:12:50|3780.3|3774.3|3781.2|3775.2|3781.2|3775.2|3780.3|3774.3|5
1607393580000|2020-12-08 02:13:00|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1607393590000|2020-12-08 02:13:10|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|0
1607393600000|2020-12-08 02:13:20|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|0
1607393620000|2020-12-08 02:13:40|3780.7|3774.7|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|1
1607393640000|2020-12-08 02:14:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607393650000|2020-12-08 02:14:10|3780.8|3774.8|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|2
1607393660000|2020-12-08 02:14:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607393670000|2020-12-08 02:14:30|3781.8|3775.8|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|3
1607393680000|2020-12-08 02:14:40|3781.7|3775.7|3780.8|3774.8|3781.7|3775.7|3780.8|3774.8|1
1607393690000|2020-12-08 02:14:50|3781.2|3775.2|3780.3|3774.3|3781.2|3775.2|3780.3|3774.3|5
1607393700000|2020-12-08 02:15:00|3779.2|3773.2|3778.3|3772.3|3779.2|3773.2|3778.3|3772.3|18
1607393710000|2020-12-08 02:15:10|3778.8|3772.8|3779.3|3773.3|3779.3|3773.3|3778.8|3772.8|4
1607393720000|2020-12-08 02:15:20|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.8|3773.8|3
1607393730000|2020-12-08 02:15:30|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|29
1607393740000|2020-12-08 02:15:40|||||||||1
1607393760000|2020-12-08 02:16:00|3779.3|3773.3|3780.2|3774.2|3780.2|3774.2|3779.3|3773.3|2
1607393770000|2020-12-08 02:16:10|3780.3|3774.3|3780.2|3774.2|3780.3|3774.3|3780.2|3774.2|1
1607393780000|2020-12-08 02:16:20|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1607393810000|2020-12-08 02:16:50|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|3779.3|3773.3|0
1607393820000|2020-12-08 02:17:00|3779.2|3773.2|3778.8|3772.8|3779.3|3773.3|3778.8|3772.8|12
1607393850000|2020-12-08 02:17:30|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1607393860000|2020-12-08 02:17:40|||||||||2
1607393880000|2020-12-08 02:18:00|3779.7|3773.7|3779.3|3773.3|3779.7|3773.7|3779.3|3773.3|0
1607393920000|2020-12-08 02:18:40|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1607393930000|2020-12-08 02:18:50|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.3|3773.3|3
1607393960000|2020-12-08 02:19:20|||||||||5
1607393990000|2020-12-08 02:19:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1607394000000|2020-12-08 02:20:00|3780.3|3774.3|3779.3|3773.3|3780.8|3774.8|3779.3|3773.3|1
1607394010000|2020-12-08 02:20:10|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|1
1607394020000|2020-12-08 02:20:20|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|0
1607394040000|2020-12-08 02:20:40|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|1
1607394050000|2020-12-08 02:20:50|3781.2|3775.2|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|1
1607394060000|2020-12-08 02:21:00|3781.2|3775.2|3781.8|3775.8|3781.8|3775.8|3781.2|3775.2|0
1607394070000|2020-12-08 02:21:10|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607394080000|2020-12-08 02:21:20|3783.2|3777.2|3784.8|3778.8|3784.8|3778.8|3783.2|3777.2|18
1607394090000|2020-12-08 02:21:30|3784.3|3778.3|3783.8|3777.8|3784.3|3778.3|3783.8|3777.8|1
1607394120000|2020-12-08 02:22:00|3784.2|3778.2|3783.8|3777.8|3784.2|3778.2|3783.8|3777.8|0
1607394130000|2020-12-08 02:22:10|3783.7|3777.7|3782.8|3776.8|3783.7|3777.7|3782.8|3776.8|0
1607394140000|2020-12-08 02:22:20|||||||||2
1607394150000|2020-12-08 02:22:30|3782.3|3776.3|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|4
1607394170000|2020-12-08 02:22:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1607394200000|2020-12-08 02:23:20|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1607394210000|2020-12-08 02:23:30|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1607394220000|2020-12-08 02:23:40|3783.2|3777.2|3781.3|3775.3|3783.2|3777.2|3781.3|3775.3|3
1607394240000|2020-12-08 02:24:00|||||||||1
1607394280000|2020-12-08 02:24:40|||||||||1
1607394290000|2020-12-08 02:24:50|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|0
1607394300000|2020-12-08 02:25:00|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|2
1607394310000|2020-12-08 02:25:10|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|0
1607394320000|2020-12-08 02:25:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607394350000|2020-12-08 02:25:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|2
1607394360000|2020-12-08 02:26:00|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|1
1607394380000|2020-12-08 02:26:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607394390000|2020-12-08 02:26:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1607394460000|2020-12-08 02:27:40|3782.2|3776.2|3780.8|3774.8|3782.2|3776.2|3780.8|3774.8|18
1607394480000|2020-12-08 02:28:00|3778.4|3772.4|3779.3|3773.3|3779.3|3773.3|3778.4|3772.4|62
1607394500000|2020-12-08 02:28:20|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3778.8|3772.8|3
1607394540000|2020-12-08 02:29:00|3779.3|3773.3|3779.2|3773.2|3779.3|3773.3|3778.8|3772.8|1
1607394550000|2020-12-08 02:29:10|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|1
1607394560000|2020-12-08 02:29:20|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|5
1607394570000|2020-12-08 02:29:30|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|0
1607394580000|2020-12-08 02:29:40|3780.2|3774.2|3779.8|3773.8|3780.2|3774.2|3779.8|3773.8|2
1607394590000|2020-12-08 02:29:50|3779.7|3773.7|3779.8|3773.8|3779.8|3773.8|3779.7|3773.7|1
1607394600000|2020-12-08 02:30:00|3780.2|3774.2|3780.2|3774.2|3781.2|3775.2|3780.2|3774.2|5
1607394610000|2020-12-08 02:30:10|3780.8|3774.8|3781.2|3775.2|3781.2|3775.2|3779.8|3773.8|4
1607394620000|2020-12-08 02:30:20|3780.8|3774.8|3781.2|3775.2|3781.2|3775.2|3779.8|3773.8|1
1607394630000|2020-12-08 02:30:30|3780.8|3774.8|3781.2|3775.2|3781.2|3775.2|3780.8|3774.8|0
1607394640000|2020-12-08 02:30:40|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|1
1607394650000|2020-12-08 02:30:50|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607394660000|2020-12-08 02:31:00|3782.3|3776.3|3782.7|3776.7|3782.8|3776.8|3782.3|3776.3|1
1607394670000|2020-12-08 02:31:10|3782.8|3776.8|3783.2|3777.2|3783.2|3777.2|3782.8|3776.8|0
1607394680000|2020-12-08 02:31:20|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1607394690000|2020-12-08 02:31:30|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1607394700000|2020-12-08 02:31:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.7|3775.7|2
1607394770000|2020-12-08 02:32:50|3782.8|3776.8|3783.2|3777.2|3783.2|3777.2|3782.8|3776.8|1
1607394780000|2020-12-08 02:33:00|3782.8|3776.8|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|5
1607394790000|2020-12-08 02:33:10|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.7|3776.7|1
1607394800000|2020-12-08 02:33:20|3782.7|3776.7|3782.8|3776.8|3782.8|3776.8|3782.3|3776.3|2
1607394820000|2020-12-08 02:33:40|||||||||1
1607394830000|2020-12-08 02:33:50|3783.2|3777.2|3783.8|3777.8|3783.8|3777.8|3783.2|3777.2|3
1607394840000|2020-12-08 02:34:00|3784.2|3778.2|3784.2|3778.2|3784.8|3778.8|3784.2|3778.2|1
1607394850000|2020-12-08 02:34:10|3784.3|3778.3|3784.2|3778.2|3786.3|3780.3|3784.2|3778.2|19
1607394860000|2020-12-08 02:34:20|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3783.3|3777.3|3
1607394870000|2020-12-08 02:34:30|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|2
1607394880000|2020-12-08 02:34:40|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.8|3775.8|0
1607394890000|2020-12-08 02:34:50|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|0
1607394900000|2020-12-08 02:35:00|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|0
1607394910000|2020-12-08 02:35:10|3782.3|3776.3|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|3
1607394920000|2020-12-08 02:35:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607394940000|2020-12-08 02:35:40|3782.8|3776.8|3782.2|3776.2|3782.8|3776.8|3782.2|3776.2|1
1607394950000|2020-12-08 02:35:50|3782.3|3776.3|3782.2|3776.2|3782.8|3776.8|3782.2|3776.2|2
1607394960000|2020-12-08 02:36:00|3781.8|3775.8|3781.8|3775.8|3782.2|3776.2|3781.8|3775.8|1
1607394980000|2020-12-08 02:36:20|3781.3|3775.3|3781.2|3775.2|3781.3|3775.3|3781.2|3775.2|0
1607394990000|2020-12-08 02:36:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|2
1607395000000|2020-12-08 02:36:40|3781.2|3775.2|3782.2|3776.2|3782.2|3776.2|3781.2|3775.2|1
1607395010000|2020-12-08 02:36:50|3782.3|3776.3|3783.2|3777.2|3783.2|3777.2|3782.3|3776.3|3
1607395030000|2020-12-08 02:37:10|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607395040000|2020-12-08 02:37:20|3782.7|3776.7|3781.8|3775.8|3782.8|3776.8|3781.8|3775.8|7
1607395060000|2020-12-08 02:37:40|3781.3|3775.3|3781.3|3775.3|3781.3|3775.3|3780.8|3774.8|2
1607395090000|2020-12-08 02:38:10|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|0
1607395100000|2020-12-08 02:38:20|3781.2|3775.2|3781.3|3775.3|3781.3|3775.3|3781.2|3775.2|3
1607395110000|2020-12-08 02:38:30|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|2
1607395140000|2020-12-08 02:39:00|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|0
1607395160000|2020-12-08 02:39:20|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3780.8|3774.8|2
1607395170000|2020-12-08 02:39:30|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|1
1607395180000|2020-12-08 02:39:40|3780.3|3774.3|3780.8|3774.8|3780.8|3774.8|3780.3|3774.3|3
1607395200000|2020-12-08 02:40:00|3781.2|3775.2|3781.8|3775.8|3781.8|3775.8|3781.2|3775.2|4
1607395240000|2020-12-08 02:40:40|3781.3|3775.3|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|2
1607395250000|2020-12-08 02:40:50|3781.7|3775.7|3781.3|3775.3|3781.7|3775.7|3781.3|3775.3|0
1607395260000|2020-12-08 02:41:00|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1607395270000|2020-12-08 02:41:10|3781.3|3775.3|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|2
1607395290000|2020-12-08 02:41:30|3782.2|3776.2|3781.3|3775.3|3782.2|3776.2|3781.3|3775.3|1
1607395300000|2020-12-08 02:41:40|3781.7|3775.7|3780.8|3774.8|3781.8|3775.8|3780.8|3774.8|54
1607395310000|2020-12-08 02:41:50|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|1
1607395320000|2020-12-08 02:42:00|||||||||1
1607395330000|2020-12-08 02:42:10|3781.2|3775.2|3780.8|3774.8|3781.2|3775.2|3780.8|3774.8|1
1607395350000|2020-12-08 02:42:30|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|3780.3|3774.3|0
1607395360000|2020-12-08 02:42:40|3779.3|3773.3|3779.8|3773.8|3779.8|3773.8|3779.3|3773.3|8
1607395370000|2020-12-08 02:42:50|3782.2|3776.2|3782.2|3776.2|3782.3|3776.3|3782.2|3776.2|16
1607395380000|2020-12-08 02:43:00|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1607395390000|2020-12-08 02:43:10|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|2
1607395400000|2020-12-08 02:43:20|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|4
1607395420000|2020-12-08 02:43:40|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|0
1607395430000|2020-12-08 02:43:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1607395440000|2020-12-08 02:44:00|3782.3|3776.3|3781.8|3775.8|3782.3|3776.3|3781.3|3775.3|4
1607395450000|2020-12-08 02:44:10|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3782.2|3776.2|1
1607395470000|2020-12-08 02:44:30|3782.8|3776.8|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|3
1607395480000|2020-12-08 02:44:40|3782.3|3776.3|3782.3|3776.3|3782.8|3776.8|3782.3|3776.3|1
1607395490000|2020-12-08 02:44:50|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|1
1607395500000|2020-12-08 02:45:00|||||||||1
1607395530000|2020-12-08 02:45:30|3783.2|3777.2|3782.8|3776.8|3783.2|3777.2|3782.8|3776.8|0
1607395540000|2020-12-08 02:45:40|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|0
1607395550000|2020-12-08 02:45:50|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.8|3777.8|0
1607395560000|2020-12-08 02:46:00|3783.8|3777.8|3781.3|3775.3|3783.8|3777.8|3781.3|3775.3|31
1607395570000|2020-12-08 02:46:10|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|2
1607395580000|2020-12-08 02:46:20|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|5
1607395590000|2020-12-08 02:46:30|3782.2|3776.2|3781.8|3775.8|3782.2|3776.2|3781.7|3775.7|1
1607395640000|2020-12-08 02:47:20|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|8
1607395650000|2020-12-08 02:47:30|3781.7|3775.7|3781.8|3775.8|3781.8|3775.8|3781.3|3775.3|1
1607395680000|2020-12-08 02:48:00|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3781.8|3775.8|2
1607395690000|2020-12-08 02:48:10|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|3782.8|3776.8|0
1607395700000|2020-12-08 02:48:20|3782.7|3776.7|3782.3|3776.3|3782.7|3776.7|3782.3|3776.3|3
1607395710000|2020-12-08 02:48:30|3782.2|3776.2|3782.3|3776.3|3782.3|3776.3|3781.3|3775.3|14
1607395720000|2020-12-08 02:48:40|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|3781.8|3775.8|0
1607395730000|2020-12-08 02:48:50|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|3782.3|3776.3|0
1607395750000|2020-12-08 02:49:10|3783.2|3777.2|3783.8|3777.8|3783.8|3777.8|3783.2|3777.2|5
1607395760000|2020-12-08 02:49:20|3784.2|3778.2|3784.8|3778.8|3784.8|3778.8|3784.2|3778.2|0
1607395770000|2020-12-08 02:49:30|3784.7|3778.7|3784.8|3778.8|3784.8|3778.8|3784.3|3778.3|4
1607395780000|2020-12-08 02:49:40|3785.3|3779.3|3786.3|3780.3|3786.3|3780.3|3785.3|3779.3|6
1607395800000|2020-12-08 02:50:00|3785.8|3779.8|3786.3|3780.3|3786.3|3780.3|3785.3|3779.3|15
1607395810000|2020-12-08 02:50:10|3785.8|3779.8|3785.8|3779.8|3786.3|3780.3|3785.7|3779.7|9
1607395820000|2020-12-08 02:50:20|3786.2|3780.2|3785.8|3779.8|3786.2|3780.2|3785.8|3779.8|1
1607395830000|2020-12-08 02:50:30|3786.2|3780.2|3786.3|3780.3|3786.3|3780.3|3785.7|3779.7|4
1607395840000|2020-12-08 02:50:40|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|2
1607395850000|2020-12-08 02:50:50|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|0
1607395860000|2020-12-08 02:51:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3786.8|3780.8|3
1607395870000|2020-12-08 02:51:10|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.3|3781.3|6
1607395880000|2020-12-08 02:51:20|3788.3|3782.3|3788.8|3782.8|3789.3|3783.3|3788.3|3782.3|8
1607395890000|2020-12-08 02:51:30|3788.3|3782.3|3789.3|3783.3|3789.3|3783.3|3787.8|3781.8|5
1607395900000|2020-12-08 02:51:40|3790.3|3784.3|3790.3|3784.3|3790.8|3784.8|3790.3|3784.3|15
1607395910000|2020-12-08 02:51:50|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|35
1607395920000|2020-12-08 02:52:00|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.3|3783.3|8
1607395930000|2020-12-08 02:52:10|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|1
1607395940000|2020-12-08 02:52:20|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|7
1607395950000|2020-12-08 02:52:30|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|9
1607395960000|2020-12-08 02:52:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607395970000|2020-12-08 02:52:50|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3788.8|3782.8|3
1607395980000|2020-12-08 02:53:00|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|0
1607396000000|2020-12-08 02:53:20|3790.3|3784.3|3788.8|3782.8|3790.3|3784.3|3788.8|3782.8|10
1607396010000|2020-12-08 02:53:30|3788.3|3782.3|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|5
1607396020000|2020-12-08 02:53:40|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|9
1607396030000|2020-12-08 02:53:50|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|6
1607396040000|2020-12-08 02:54:00|3790.8|3784.8|3790.3|3784.3|3790.8|3784.8|3789.8|3783.8|9
1607396050000|2020-12-08 02:54:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607396060000|2020-12-08 02:54:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607396070000|2020-12-08 02:54:30|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|2
1607396080000|2020-12-08 02:54:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607396090000|2020-12-08 02:54:50|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|1
1607396100000|2020-12-08 02:55:00|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1607396120000|2020-12-08 02:55:20|3789.3|3783.3|3790.3|3784.3|3790.3|3784.3|3789.3|3783.3|3
1607396130000|2020-12-08 02:55:30|3789.8|3783.8|3790.3|3784.3|3790.3|3784.3|3789.8|3783.8|2
1607396140000|2020-12-08 02:55:40|3789.8|3783.8|3789.3|3783.3|3789.8|3783.8|3789.3|3783.3|1
1607396150000|2020-12-08 02:55:50|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|2
1607396170000|2020-12-08 02:56:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|16
1607396190000|2020-12-08 02:56:30|3787.3|3781.3|3787.8|3781.8|3788.3|3782.3|3787.3|3781.3|2
1607396200000|2020-12-08 02:56:40|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607396210000|2020-12-08 02:56:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|4
1607396240000|2020-12-08 02:57:20|3787.3|3781.3|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|9
1607396250000|2020-12-08 02:57:30|3787.2|3781.2|3787.3|3781.3|3787.3|3781.3|3787.2|3781.2|9
1607396260000|2020-12-08 02:57:40|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1607396270000|2020-12-08 02:57:50|||||||||2
1607396300000|2020-12-08 02:58:20|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3787.2|3781.2|7
1607396310000|2020-12-08 02:58:30|3788.2|3782.2|3788.8|3782.8|3788.8|3782.8|3788.2|3782.2|13
1607396320000|2020-12-08 02:58:40|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|0
1607396330000|2020-12-08 02:58:50|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|0
1607396340000|2020-12-08 02:59:00|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|9
1607396350000|2020-12-08 02:59:10|3789.2|3783.2|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|0
1607396360000|2020-12-08 02:59:20|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|5
1607396370000|2020-12-08 02:59:30|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|3
1607396390000|2020-12-08 02:59:50|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1607396400000|2020-12-08 03:00:00|3790.3|3784.3|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|5
1607396410000|2020-12-08 03:00:10|3790.2|3784.2|3790.3|3784.3|3790.3|3784.3|3790.2|3784.2|9
1607396420000|2020-12-08 03:00:20|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|1
1607396430000|2020-12-08 03:00:30|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|8
1607396440000|2020-12-08 03:00:40|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607396450000|2020-12-08 03:00:50|3791.8|3785.8|3792.2|3786.2|3792.2|3786.2|3791.8|3785.8|1
1607396460000|2020-12-08 03:01:00|3792.3|3786.3|3790.8|3784.8|3792.3|3786.3|3790.8|3784.8|7
1607396470000|2020-12-08 03:01:10|3790.3|3784.3|3790.2|3784.2|3790.3|3784.3|3790.2|3784.2|0
1607396480000|2020-12-08 03:01:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|2
1607396490000|2020-12-08 03:01:30|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1607396500000|2020-12-08 03:01:40|3789.2|3783.2|3790.3|3784.3|3790.3|3784.3|3789.2|3783.2|11
1607396510000|2020-12-08 03:01:50|3790.2|3784.2|3789.3|3783.3|3790.2|3784.2|3789.3|3783.3|1
1607396520000|2020-12-08 03:02:00|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|8
1607396530000|2020-12-08 03:02:10|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|0
1607396540000|2020-12-08 03:02:20|3789.2|3783.2|3788.8|3782.8|3789.2|3783.2|3788.8|3782.8|10
1607396550000|2020-12-08 03:02:30|3788.3|3782.3|3788.2|3782.2|3788.3|3782.3|3788.2|3782.2|0
1607396570000|2020-12-08 03:02:50|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607396580000|2020-12-08 03:03:00|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|1
1607396590000|2020-12-08 03:03:10|||||||||8
1607396600000|2020-12-08 03:03:20|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.7|3781.7|4
1607396610000|2020-12-08 03:03:30|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|5
1607396620000|2020-12-08 03:03:40|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3788.2|3782.2|0
1607396630000|2020-12-08 03:03:50|3789.2|3783.2|3788.2|3782.2|3789.2|3783.2|3788.2|3782.2|6
1607396640000|2020-12-08 03:04:00|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607396650000|2020-12-08 03:04:10|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|1
1607396660000|2020-12-08 03:04:20|3788.7|3782.7|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|3
1607396670000|2020-12-08 03:04:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3788.3|3782.3|6
1607396680000|2020-12-08 03:04:40|3789.3|3783.3|3789.3|3783.3|3789.8|3783.8|3789.2|3783.2|1
1607396690000|2020-12-08 03:04:50|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607396700000|2020-12-08 03:05:00|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|5
1607396710000|2020-12-08 03:05:10|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1607396740000|2020-12-08 03:05:40|3788.8|3782.8|3787.8|3781.8|3788.8|3782.8|3787.8|3781.8|2
1607396750000|2020-12-08 03:05:50|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|0
1607396760000|2020-12-08 03:06:00|3787.7|3781.7|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|2
1607396770000|2020-12-08 03:06:10|3788.2|3782.2|3787.2|3781.2|3788.2|3782.2|3787.2|3781.2|2
1607396780000|2020-12-08 03:06:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1607396790000|2020-12-08 03:06:30|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|3
1607396800000|2020-12-08 03:06:40|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.3|3781.3|3
1607396810000|2020-12-08 03:06:50|3787.2|3781.2|3786.8|3780.8|3787.2|3781.2|3786.8|3780.8|4
1607396840000|2020-12-08 03:07:20|3786.3|3780.3|3787.8|3781.8|3787.8|3781.8|3786.3|3780.3|9
1607396850000|2020-12-08 03:07:30|||||||||1
1607396900000|2020-12-08 03:08:20|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|1
1607396910000|2020-12-08 03:08:30|3787.2|3781.2|3788.3|3782.3|3788.3|3782.3|3786.8|3780.8|15
1607396940000|2020-12-08 03:09:00|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|2
1607396950000|2020-12-08 03:09:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607396960000|2020-12-08 03:09:20|3788.7|3782.7|3788.8|3782.8|3788.8|3782.8|3788.7|3782.7|0
1607397010000|2020-12-08 03:10:10|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3786.8|3780.8|10
1607397030000|2020-12-08 03:10:30|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1607397070000|2020-12-08 03:11:10|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|1
1607397080000|2020-12-08 03:11:20|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3786.8|3780.8|6
1607397150000|2020-12-08 03:12:30|3787.3|3781.3|3787.8|3781.8|3787.8|3781.8|3787.3|3781.3|7
1607397170000|2020-12-08 03:12:50|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607397180000|2020-12-08 03:13:00|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|0
1607397200000|2020-12-08 03:13:20|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|1
1607397220000|2020-12-08 03:13:40|||||||||1
1607397240000|2020-12-08 03:14:00|3788.2|3782.2|3787.3|3781.3|3788.2|3782.2|3787.3|3781.3|0
1607397250000|2020-12-08 03:14:10|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|1
1607397260000|2020-12-08 03:14:20|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|2
1607397270000|2020-12-08 03:14:30|3787.2|3781.2|3786.8|3780.8|3787.3|3781.3|3786.8|3780.8|1
1607397280000|2020-12-08 03:14:40|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|0
1607397290000|2020-12-08 03:14:50|3786.8|3780.8|3787.2|3781.2|3787.2|3781.2|3786.8|3780.8|4
1607397310000|2020-12-08 03:15:10|3787.3|3781.3|3787.3|3781.3|3787.8|3781.8|3787.3|3781.3|0
1607397320000|2020-12-08 03:15:20|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|0
1607397330000|2020-12-08 03:15:30|3787.7|3781.7|3786.2|3780.2|3787.7|3781.7|3786.2|3780.2|9
1607397340000|2020-12-08 03:15:40|||||||||2
1607397350000|2020-12-08 03:15:50|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|2
1607397360000|2020-12-08 03:16:00|3786.7|3780.7|3786.8|3780.8|3786.8|3780.8|3786.7|3780.7|0
1607397370000|2020-12-08 03:16:10|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.2|3780.2|0
1607397380000|2020-12-08 03:16:20|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|3786.8|3780.8|39
1607397390000|2020-12-08 03:16:30|3786.9|3780.9|3787.8|3781.8|3788.3|3782.3|3786.9|3780.9|4
1607397400000|2020-12-08 03:16:40|3788.2|3782.2|3788.3|3782.3|3788.3|3782.3|3788.2|3782.2|0
1607397410000|2020-12-08 03:16:50|||||||||1
1607397440000|2020-12-08 03:17:20|||||||||14
1607397450000|2020-12-08 03:17:30|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|12
1607397460000|2020-12-08 03:17:40|3789.8|3783.8|3789.3|3783.3|3789.8|3783.8|3789.3|3783.3|1
1607397480000|2020-12-08 03:18:00|3788.8|3782.8|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|0
1607397500000|2020-12-08 03:18:20|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|4
1607397510000|2020-12-08 03:18:30|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|0
1607397550000|2020-12-08 03:19:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|1
1607397560000|2020-12-08 03:19:20|3788.7|3782.7|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|0
1607397590000|2020-12-08 03:19:50|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3786.8|3780.8|6
1607397600000|2020-12-08 03:20:00|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|3787.3|3781.3|5
1607397610000|2020-12-08 03:20:10|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|4
1607397630000|2020-12-08 03:20:30|3787.8|3781.8|3788.3|3782.3|3788.3|3782.3|3787.8|3781.8|9
1607397650000|2020-12-08 03:20:50|||||||||4
1607397660000|2020-12-08 03:21:00|||||||||1
1607397670000|2020-12-08 03:21:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1607397680000|2020-12-08 03:21:20|3788.2|3782.2|3789.3|3783.3|3789.3|3783.3|3788.2|3782.2|10
1607397690000|2020-12-08 03:21:30|3790.2|3784.2|3789.8|3783.8|3790.3|3784.3|3789.8|3783.8|4
1607397700000|2020-12-08 03:21:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3788.8|3782.8|0
1607397730000|2020-12-08 03:22:10|||||||||1
1607397750000|2020-12-08 03:22:30|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|3
1607397790000|2020-12-08 03:23:10|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|1
1607397810000|2020-12-08 03:23:30|3788.7|3782.7|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|2
1607397830000|2020-12-08 03:23:50|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|2
1607397840000|2020-12-08 03:24:00|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|6
1607397870000|2020-12-08 03:24:30|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|5
1607397880000|2020-12-08 03:24:40|||||||||1
1607397890000|2020-12-08 03:24:50|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|0
1607397900000|2020-12-08 03:25:00|3787.3|3781.3|3788.3|3782.3|3788.3|3782.3|3787.3|3781.3|3
1607397960000|2020-12-08 03:26:00|||||||||3
1607398030000|2020-12-08 03:27:10|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1607398040000|2020-12-08 03:27:20|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|3788.3|3782.3|0
1607398050000|2020-12-08 03:27:30|||||||||1
1607398100000|2020-12-08 03:28:20|3789.3|3783.3|3788.3|3782.3|3789.3|3783.3|3788.3|3782.3|6
1607398120000|2020-12-08 03:28:40|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|0
1607398200000|2020-12-08 03:30:00|3788.8|3782.8|3788.3|3782.3|3788.8|3782.8|3788.3|3782.3|3
1607398220000|2020-12-08 03:30:20|3788.8|3782.8|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|1
1607398240000|2020-12-08 03:30:40|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|0
1607398270000|2020-12-08 03:31:10|||||||||1
1607398290000|2020-12-08 03:31:30|||||||||1
1607398310000|2020-12-08 03:31:50|3790.2|3784.2|3789.8|3783.8|3790.2|3784.2|3789.8|3783.8|1
1607398360000|2020-12-08 03:32:40|3789.7|3783.7|3789.3|3783.3|3789.7|3783.7|3789.3|3783.3|0
1607398420000|2020-12-08 03:33:40|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|1
1607398430000|2020-12-08 03:33:50|3788.8|3782.8|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|0
1607398440000|2020-12-08 03:34:00|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1607398460000|2020-12-08 03:34:20|3789.2|3783.2|3788.3|3782.3|3789.2|3783.2|3788.3|3782.3|0
1607398480000|2020-12-08 03:34:40|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|1
1607398510000|2020-12-08 03:35:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|4
1607398530000|2020-12-08 03:35:30|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607398610000|2020-12-08 03:36:50|3790.2|3784.2|3790.3|3784.3|3790.3|3784.3|3790.2|3784.2|0
1607398640000|2020-12-08 03:37:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607398710000|2020-12-08 03:38:30|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|0
1607398740000|2020-12-08 03:39:00|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607398760000|2020-12-08 03:39:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607398780000|2020-12-08 03:39:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607398890000|2020-12-08 03:41:30|3790.2|3784.2|3790.3|3784.3|3790.3|3784.3|3790.2|3784.2|0
1607398920000|2020-12-08 03:42:00|3789.8|3783.8|3788.8|3782.8|3789.8|3783.8|3788.8|3782.8|1
1607398930000|2020-12-08 03:42:10|3789.3|3783.3|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|6
1607398940000|2020-12-08 03:42:20|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1607398950000|2020-12-08 03:42:30|3788.3|3782.3|3789.3|3783.3|3789.3|3783.3|3788.3|3782.3|0
1607398970000|2020-12-08 03:42:50|3789.2|3783.2|3788.8|3782.8|3789.3|3783.3|3788.8|3782.8|0
1607398990000|2020-12-08 03:43:10|3789.2|3783.2|3789.3|3783.3|3789.3|3783.3|3789.2|3783.2|0
1607399000000|2020-12-08 03:43:20|3789.2|3783.2|3788.8|3782.8|3789.2|3783.2|3788.8|3782.8|0
1607399020000|2020-12-08 03:43:40|3788.7|3782.7|3788.3|3782.3|3788.7|3782.7|3788.3|3782.3|0
1607399070000|2020-12-08 03:44:30|3787.3|3781.3|3787.2|3781.2|3788.3|3782.3|3787.2|3781.2|9
1607399080000|2020-12-08 03:44:40|3786.3|3780.3|3786.2|3780.2|3786.3|3780.3|3786.2|3780.2|202
1607399090000|2020-12-08 03:44:50|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|1
1607399130000|2020-12-08 03:45:30|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3
1607399140000|2020-12-08 03:45:40|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|1
1607399150000|2020-12-08 03:45:50|3786.3|3780.3|3786.7|3780.7|3787.2|3781.2|3786.2|3780.2|1
1607399160000|2020-12-08 03:46:00|3786.3|3780.3|3786.2|3780.2|3786.3|3780.3|3786.2|3780.2|0
1607399190000|2020-12-08 03:46:30|3785.7|3779.7|3785.2|3779.2|3785.7|3779.7|3785.2|3779.2|1
1607399220000|2020-12-08 03:47:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1607399280000|2020-12-08 03:48:00|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|3786.3|3780.3|4
1607399340000|2020-12-08 03:49:00|3786.2|3780.2|3785.2|3779.2|3786.2|3780.2|3785.2|3779.2|2
1607399350000|2020-12-08 03:49:10|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|0
1607399360000|2020-12-08 03:49:20|3785.3|3779.3|3785.2|3779.2|3785.3|3779.3|3785.2|3779.2|0
1607399400000|2020-12-08 03:50:00|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|5
1607399410000|2020-12-08 03:50:10|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607399440000|2020-12-08 03:50:40|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3
1607399450000|2020-12-08 03:50:50|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607399470000|2020-12-08 03:51:10|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|1
1607399480000|2020-12-08 03:51:20|||||||||1
1607399490000|2020-12-08 03:51:30|||||||||6
1607399500000|2020-12-08 03:51:40|3783.8|3777.8|3784.2|3778.2|3784.2|3778.2|3783.3|3777.3|8
1607399520000|2020-12-08 03:52:00|3783.7|3777.7|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|3
1607399530000|2020-12-08 03:52:10|3783.8|3777.8|3783.7|3777.7|3784.2|3778.2|3783.7|3777.7|0
1607399550000|2020-12-08 03:52:30|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|0
1607399560000|2020-12-08 03:52:40|3783.7|3777.7|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|2
1607399680000|2020-12-08 03:54:40|||||||||1
1607399720000|2020-12-08 03:55:20|||||||||1
1607399760000|2020-12-08 03:56:00|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|4
1607399800000|2020-12-08 03:56:40|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|1
1607399810000|2020-12-08 03:56:50|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607399870000|2020-12-08 03:57:50|||||||||1
1607399890000|2020-12-08 03:58:10|3786.3|3780.3|3786.7|3780.7|3786.7|3780.7|3786.3|3780.3|0
1607399900000|2020-12-08 03:58:20|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1607399920000|2020-12-08 03:58:40|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|4
1607399940000|2020-12-08 03:59:00|3787.7|3781.7|3788.2|3782.2|3788.2|3782.2|3787.7|3781.7|7
1607399960000|2020-12-08 03:59:20|3787.7|3781.7|3788.2|3782.2|3788.2|3782.2|3787.7|3781.7|0
1607400000000|2020-12-08 04:00:00|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|2
1607400010000|2020-12-08 04:00:10|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1607400060000|2020-12-08 04:01:00|3788.3|3782.3|3788.2|3782.2|3788.3|3782.3|3788.2|3782.2|2
1607400160000|2020-12-08 04:02:40|3788.7|3782.7|3788.2|3782.2|3788.7|3782.7|3788.2|3782.2|19
1607400170000|2020-12-08 04:02:50|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|0
1607400190000|2020-12-08 04:03:10|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607400200000|2020-12-08 04:03:20|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|4
1607400230000|2020-12-08 04:03:50|3789.3|3783.3|3788.7|3782.7|3789.3|3783.3|3788.7|3782.7|0
1607400270000|2020-12-08 04:04:30|3789.7|3783.7|3789.2|3783.2|3789.7|3783.7|3789.2|3783.2|6
1607400280000|2020-12-08 04:04:40|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|0
1607400320000|2020-12-08 04:05:20|3789.2|3783.2|3789.8|3783.8|3789.8|3783.8|3789.2|3783.2|0
1607400330000|2020-12-08 04:05:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607400350000|2020-12-08 04:05:50|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3789.8|3783.8|2
1607400370000|2020-12-08 04:06:10|3789.8|3783.8|3790.2|3784.2|3790.2|3784.2|3789.8|3783.8|0
1607400380000|2020-12-08 04:06:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607400390000|2020-12-08 04:06:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|6
1607400410000|2020-12-08 04:06:50|3789.3|3783.3|3789.2|3783.2|3789.3|3783.3|3789.2|3783.2|0
1607400420000|2020-12-08 04:07:00|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1607400440000|2020-12-08 04:07:20|3790.2|3784.2|3789.8|3783.8|3790.2|3784.2|3789.8|3783.8|2
1607400450000|2020-12-08 04:07:30|3790.3|3784.3|3790.2|3784.2|3790.3|3784.3|3790.2|3784.2|0
1607400490000|2020-12-08 04:08:10|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|9
1607400510000|2020-12-08 04:08:30|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|0
1607400520000|2020-12-08 04:08:40|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|17
1607400560000|2020-12-08 04:09:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|5
1607400570000|2020-12-08 04:09:30|3789.3|3783.3|3789.2|3783.2|3789.3|3783.3|3789.2|3783.2|3
1607400580000|2020-12-08 04:09:40|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1607400590000|2020-12-08 04:09:50|3789.3|3783.3|3790.2|3784.2|3790.2|3784.2|3789.3|3783.3|1
1607400620000|2020-12-08 04:10:20|3790.3|3784.3|3790.2|3784.2|3790.3|3784.3|3790.2|3784.2|0
1607400630000|2020-12-08 04:10:30|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|3
1607400640000|2020-12-08 04:10:40|3789.3|3783.3|3789.8|3783.8|3790.2|3784.2|3789.3|3783.3|2
1607400680000|2020-12-08 04:11:20|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|3789.3|3783.3|0
1607400690000|2020-12-08 04:11:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607400730000|2020-12-08 04:12:10|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|0
1607400740000|2020-12-08 04:12:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|1
1607400750000|2020-12-08 04:12:30|3789.2|3783.2|3790.2|3784.2|3790.2|3784.2|3789.2|3783.2|2
1607400770000|2020-12-08 04:12:50|3789.2|3783.2|3789.8|3783.8|3789.8|3783.8|3789.2|3783.2|8
1607400790000|2020-12-08 04:13:10|3789.7|3783.7|3789.8|3783.8|3789.8|3783.8|3789.7|3783.7|1
1607400800000|2020-12-08 04:13:20|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.2|3783.2|1
1607400830000|2020-12-08 04:13:50|3789.3|3783.3|3789.2|3783.2|3789.3|3783.3|3789.2|3783.2|0
1607400850000|2020-12-08 04:14:10|3788.2|3782.2|3787.8|3781.8|3788.2|3782.2|3787.8|3781.8|8
1607400910000|2020-12-08 04:15:10|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|0
1607400920000|2020-12-08 04:15:20|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|1
1607400980000|2020-12-08 04:16:20|3787.7|3781.7|3787.8|3781.8|3787.8|3781.8|3787.7|3781.7|1
1607400990000|2020-12-08 04:16:30|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1607401020000|2020-12-08 04:17:00|||||||||1
1607401050000|2020-12-08 04:17:30|3788.8|3782.8|3788.2|3782.2|3788.8|3782.8|3788.2|3782.2|4
1607401060000|2020-12-08 04:17:40|3788.3|3782.3|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|0
1607401140000|2020-12-08 04:19:00|3788.3|3782.3|3788.2|3782.2|3788.3|3782.3|3788.2|3782.2|0
1607401260000|2020-12-08 04:21:00|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3787.8|3781.8|3
1607401270000|2020-12-08 04:21:10|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1607401280000|2020-12-08 04:21:20|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.8|3781.8|0
1607401290000|2020-12-08 04:21:30|||||||||1
1607401310000|2020-12-08 04:21:50|||||||||1
1607401410000|2020-12-08 04:23:30|3787.8|3781.8|3788.2|3782.2|3788.2|3782.2|3787.8|3781.8|0
1607401420000|2020-12-08 04:23:40|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|0
1607401440000|2020-12-08 04:24:00|3788.8|3782.8|3788.8|3782.8|3788.8|3782.8|3788.3|3782.3|1
1607401450000|2020-12-08 04:24:10|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607401570000|2020-12-08 04:26:10|3789.3|3783.3|3789.7|3783.7|3789.7|3783.7|3789.3|3783.3|0
1607401580000|2020-12-08 04:26:20|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|0
1607401590000|2020-12-08 04:26:30|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1607401600000|2020-12-08 04:26:40|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|1
1607401650000|2020-12-08 04:27:30|3789.3|3783.3|3789.8|3783.8|3789.8|3783.8|3789.3|3783.3|0
1607401720000|2020-12-08 04:28:40|3789.3|3783.3|3789.2|3783.2|3789.3|3783.3|3789.2|3783.2|0
1607401820000|2020-12-08 04:30:20|3789.8|3783.8|3790.2|3784.2|3790.2|3784.2|3789.8|3783.8|1
1607401870000|2020-12-08 04:31:10|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|3789.8|3783.8|1
1607401880000|2020-12-08 04:31:20|3789.7|3783.7|3790.2|3784.2|3790.2|3784.2|3789.7|3783.7|1
1607401930000|2020-12-08 04:32:10|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3
1607401950000|2020-12-08 04:32:30|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607402020000|2020-12-08 04:33:40|||||||||1
1607402180000|2020-12-08 04:36:20|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|3788.7|3782.7|1
1607402190000|2020-12-08 04:36:30|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|0
1607402260000|2020-12-08 04:37:40|||||||||1
1607402280000|2020-12-08 04:38:00|||||||||1
1607402380000|2020-12-08 04:39:40|3787.7|3781.7|3787.7|3781.7|3788.2|3782.2|3787.7|3781.7|0
1607402390000|2020-12-08 04:39:50|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|3788.2|3782.2|1
1607402440000|2020-12-08 04:40:40|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|2
1607402450000|2020-12-08 04:40:50|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|1
1607402480000|2020-12-08 04:41:20|||||||||1
1607402530000|2020-12-08 04:42:10|3786.7|3780.7|3786.2|3780.2|3786.7|3780.7|3786.2|3780.2|5
1607402540000|2020-12-08 04:42:20|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|5
1607402550000|2020-12-08 04:42:30|3786.7|3780.7|3787.2|3781.2|3787.2|3781.2|3786.7|3780.7|6
1607402570000|2020-12-08 04:42:50|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1607402580000|2020-12-08 04:43:00|3786.3|3780.3|3787.2|3781.2|3787.2|3781.2|3786.3|3780.3|4
1607402600000|2020-12-08 04:43:20|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|17
1607402620000|2020-12-08 04:43:40|3787.2|3781.2|3786.2|3780.2|3787.2|3781.2|3786.2|3780.2|1
1607402640000|2020-12-08 04:44:00|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|10
1607402650000|2020-12-08 04:44:10|3785.3|3779.3|3785.7|3779.7|3786.2|3780.2|3785.3|3779.3|3
1607402660000|2020-12-08 04:44:20|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|5
1607402680000|2020-12-08 04:44:40|3785.7|3779.7|3786.2|3780.2|3786.2|3780.2|3785.7|3779.7|13
1607402690000|2020-12-08 04:44:50|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.2|3779.2|58
1607402700000|2020-12-08 04:45:00|3785.8|3779.8|3785.2|3779.2|3786.2|3780.2|3785.2|3779.2|10
1607402710000|2020-12-08 04:45:10|3785.3|3779.3|3785.7|3779.7|3785.7|3779.7|3785.3|3779.3|7
1607402720000|2020-12-08 04:45:20|3784.7|3778.7|3785.7|3779.7|3785.7|3779.7|3784.7|3778.7|18
1607402730000|2020-12-08 04:45:30|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3784.7|3778.7|18
1607402780000|2020-12-08 04:46:20|3784.2|3778.2|3784.7|3778.7|3784.7|3778.7|3784.2|3778.2|4
1607402820000|2020-12-08 04:47:00|3784.3|3778.3|3784.2|3778.2|3784.3|3778.3|3784.2|3778.2|0
1607402830000|2020-12-08 04:47:10|3785.2|3779.2|3784.7|3778.7|3785.2|3779.2|3784.7|3778.7|2
1607402840000|2020-12-08 04:47:20|3784.3|3778.3|3784.2|3778.2|3784.3|3778.3|3784.2|3778.2|0
1607402850000|2020-12-08 04:47:30|||||||||1
1607402860000|2020-12-08 04:47:40|||||||||10
1607402870000|2020-12-08 04:47:50|3783.2|3777.2|3782.7|3776.7|3783.2|3777.2|3782.7|3776.7|48
1607402880000|2020-12-08 04:48:00|3782.2|3776.2|3781.7|3775.7|3782.7|3776.7|3781.7|3775.7|59
1607402890000|2020-12-08 04:48:10|3781.8|3775.8|3782.7|3776.7|3782.7|3776.7|3781.8|3775.8|8
1607402900000|2020-12-08 04:48:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607402920000|2020-12-08 04:48:40|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|20
1607402930000|2020-12-08 04:48:50|3782.2|3776.2|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|16
1607402940000|2020-12-08 04:49:00|||||||||10
1607402950000|2020-12-08 04:49:10|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|7
1607402970000|2020-12-08 04:49:30|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|10
1607402980000|2020-12-08 04:49:40|3782.3|3776.3|3782.2|3776.2|3782.7|3776.7|3782.2|3776.2|5
1607402990000|2020-12-08 04:49:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|10
1607403000000|2020-12-08 04:50:00|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3
1607403010000|2020-12-08 04:50:10|3782.3|3776.3|3782.7|3776.7|3782.7|3776.7|3782.3|3776.3|2
1607403020000|2020-12-08 04:50:20|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|0
1607403060000|2020-12-08 04:51:00|3783.7|3777.7|3782.7|3776.7|3783.7|3777.7|3782.7|3776.7|17
1607403070000|2020-12-08 04:51:10|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|7
1607403080000|2020-12-08 04:51:20|3783.3|3777.3|3783.2|3777.2|3783.7|3777.7|3782.7|3776.7|9
1607403090000|2020-12-08 04:51:30|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|6
1607403110000|2020-12-08 04:51:50|3782.3|3776.3|3783.2|3777.2|3783.2|3777.2|3782.3|3776.3|3
1607403120000|2020-12-08 04:52:00|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|2
1607403130000|2020-12-08 04:52:10|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3782.3|3776.3|3
1607403170000|2020-12-08 04:52:50|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|1
1607403200000|2020-12-08 04:53:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607403220000|2020-12-08 04:53:40|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|4
1607403260000|2020-12-08 04:54:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607403330000|2020-12-08 04:55:30|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3
1607403360000|2020-12-08 04:56:00|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607403500000|2020-12-08 04:58:20|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|1
1607403600000|2020-12-08 05:00:00|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|1
1607403660000|2020-12-08 05:01:00|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3
1607403710000|2020-12-08 05:01:50|||||||||1
1607403730000|2020-12-08 05:02:10|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3
1607403750000|2020-12-08 05:02:30|||||||||1
1607403770000|2020-12-08 05:02:50|3785.7|3779.7|3786.2|3780.2|3786.2|3780.2|3785.7|3779.7|0
1607403790000|2020-12-08 05:03:10|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|2
1607403860000|2020-12-08 05:04:20|3784.7|3778.7|3785.2|3779.2|3785.2|3779.2|3784.7|3778.7|3
1607403940000|2020-12-08 05:05:40|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|1
1607403960000|2020-12-08 05:06:00|3786.7|3780.7|3786.2|3780.2|3786.7|3780.7|3786.2|3780.2|0
1607403970000|2020-12-08 05:06:10|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|2
1607403990000|2020-12-08 05:06:30|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607404010000|2020-12-08 05:06:50|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|2
1607404080000|2020-12-08 05:08:00|3785.3|3779.3|3785.2|3779.2|3785.3|3779.3|3785.2|3779.2|0
1607404100000|2020-12-08 05:08:20|||||||||1
1607404110000|2020-12-08 05:08:30|||||||||43
1607404120000|2020-12-08 05:08:40|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|4
1607404140000|2020-12-08 05:09:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607404170000|2020-12-08 05:09:30|||||||||1
1607404230000|2020-12-08 05:10:30|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1607404260000|2020-12-08 05:11:00|3786.3|3780.3|3785.2|3779.2|3786.3|3780.3|3785.2|3779.2|4
1607404390000|2020-12-08 05:13:10|3785.7|3779.7|3786.2|3780.2|3786.2|3780.2|3785.7|3779.7|1
1607404420000|2020-12-08 05:13:40|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|11
1607404430000|2020-12-08 05:13:50|3787.3|3781.3|3787.2|3781.2|3787.3|3781.3|3787.2|3781.2|0
1607404460000|2020-12-08 05:14:20|3787.3|3781.3|3787.7|3781.7|3787.7|3781.7|3787.2|3781.2|5
1607404530000|2020-12-08 05:15:30|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1607404540000|2020-12-08 05:15:40|3787.7|3781.7|3787.2|3781.2|3787.7|3781.7|3787.2|3781.2|1
1607404590000|2020-12-08 05:16:30|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|3787.7|3781.7|1
1607404620000|2020-12-08 05:17:00|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1607404630000|2020-12-08 05:17:10|3787.3|3781.3|3787.7|3781.7|3787.7|3781.7|3787.3|3781.3|1
1607404660000|2020-12-08 05:17:40|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|0
1607404670000|2020-12-08 05:17:50|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1607404680000|2020-12-08 05:18:00|3786.2|3780.2|3786.7|3780.7|3786.7|3780.7|3786.2|3780.2|1
1607404750000|2020-12-08 05:19:10|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607404800000|2020-12-08 05:20:00|||||||||1
1607404860000|2020-12-08 05:21:00|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|4
1607404870000|2020-12-08 05:21:10|3785.2|3779.2|3785.7|3779.7|3786.2|3780.2|3785.2|3779.2|2
1607404880000|2020-12-08 05:21:20|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607404900000|2020-12-08 05:21:40|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1607404910000|2020-12-08 05:21:50|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607404930000|2020-12-08 05:22:10|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|1
1607404980000|2020-12-08 05:23:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1607404990000|2020-12-08 05:23:10|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|3787.2|3781.2|1
1607405010000|2020-12-08 05:23:30|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|3786.7|3780.7|0
1607405040000|2020-12-08 05:24:00|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|1
1607405050000|2020-12-08 05:24:10|3785.7|3779.7|3785.2|3779.2|3785.7|3779.7|3785.2|3779.2|1
1607405100000|2020-12-08 05:25:00|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|4
1607405130000|2020-12-08 05:25:30|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1607405140000|2020-12-08 05:25:40|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|1
1607405170000|2020-12-08 05:26:10|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|3786.2|3780.2|0
1607405180000|2020-12-08 05:26:20|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|1
1607405220000|2020-12-08 05:27:00|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1607405290000|2020-12-08 05:28:10|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|1
1607405330000|2020-12-08 05:28:50|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|0
1607405350000|2020-12-08 05:29:10|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|5
1607405360000|2020-12-08 05:29:20|3785.2|3779.2|3784.7|3778.7|3785.2|3779.2|3784.7|3778.7|4
1607405370000|2020-12-08 05:29:30|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|3784.2|3778.2|0
1607405400000|2020-12-08 05:30:00|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.2|3777.2|11
1607405410000|2020-12-08 05:30:10|3784.2|3778.2|3784.7|3778.7|3784.7|3778.7|3784.2|3778.2|5
1607405420000|2020-12-08 05:30:20|3783.7|3777.7|3786.2|3780.2|3786.2|3780.2|3783.7|3777.7|16
1607405430000|2020-12-08 05:30:30|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|3785.2|3779.2|1
1607405440000|2020-12-08 05:30:40|3784.7|3778.7|3783.2|3777.2|3784.7|3778.7|3783.2|3777.2|5
1607405450000|2020-12-08 05:30:50|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|0
1607405460000|2020-12-08 05:31:00|3783.2|3777.2|3782.2|3776.2|3783.2|3777.2|3782.2|3776.2|9
1607405470000|2020-12-08 05:31:10|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|8
1607405480000|2020-12-08 05:31:20|3782.2|3776.2|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|6
1607405490000|2020-12-08 05:31:30|3782.2|3776.2|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|1
1607405500000|2020-12-08 05:31:40|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607405510000|2020-12-08 05:31:50|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|1
1607405520000|2020-12-08 05:32:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607405530000|2020-12-08 05:32:10|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|5
1607405540000|2020-12-08 05:32:20|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607405560000|2020-12-08 05:32:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|1
1607405590000|2020-12-08 05:33:10|3783.2|3777.2|3781.2|3775.2|3783.2|3777.2|3781.2|3775.2|5
1607405600000|2020-12-08 05:33:20|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|0
1607405610000|2020-12-08 05:33:30|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|0
1607405620000|2020-12-08 05:33:40|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|1
1607405630000|2020-12-08 05:33:50|3781.2|3775.2|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|1
1607405640000|2020-12-08 05:34:00|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607405650000|2020-12-08 05:34:10|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|1
1607405660000|2020-12-08 05:34:20|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|0
1607405700000|2020-12-08 05:35:00|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|5
1607405740000|2020-12-08 05:35:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|1
1607405750000|2020-12-08 05:35:50|3783.2|3777.2|3782.2|3776.2|3783.2|3777.2|3782.2|3776.2|6
1607405760000|2020-12-08 05:36:00|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|2
1607405800000|2020-12-08 05:36:40|||||||||14
1607405810000|2020-12-08 05:36:50|3780.2|3774.2|3777.2|3771.2|3780.2|3774.2|3777.2|3771.2|18
1607405830000|2020-12-08 05:37:10|3778.2|3772.2|3777.2|3771.2|3778.2|3772.2|3777.2|3771.2|15
1607405840000|2020-12-08 05:37:20|3776.7|3770.7|3776.2|3770.2|3776.7|3770.7|3776.2|3770.2|9
1607405860000|2020-12-08 05:37:40|3776.7|3770.7|3776.2|3770.2|3777.2|3771.2|3776.2|3770.2|11
1607405870000|2020-12-08 05:37:50|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|8
1607405880000|2020-12-08 05:38:00|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|2
1607405890000|2020-12-08 05:38:10|3776.7|3770.7|3777.2|3771.2|3777.2|3771.2|3776.7|3770.7|2
1607405900000|2020-12-08 05:38:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|2
1607405910000|2020-12-08 05:38:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|1
1607405920000|2020-12-08 05:38:40|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|0
1607405940000|2020-12-08 05:39:00|3777.7|3771.7|3776.7|3770.7|3777.7|3771.7|3776.7|3770.7|7
1607405950000|2020-12-08 05:39:10|3777.2|3771.2|3777.2|3771.2|3777.2|3771.2|3776.7|3770.7|0
1607405960000|2020-12-08 05:39:20|3776.2|3770.2|3776.7|3770.7|3776.7|3770.7|3776.2|3770.2|8
1607405970000|2020-12-08 05:39:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|2
1607405980000|2020-12-08 05:39:40|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|4
1607405990000|2020-12-08 05:39:50|3775.2|3769.2|3774.7|3768.7|3775.2|3769.2|3774.7|3768.7|4
1607406000000|2020-12-08 05:40:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|6
1607406010000|2020-12-08 05:40:10|3773.2|3767.2|3774.2|3768.2|3774.2|3768.2|3773.2|3767.2|8
1607406020000|2020-12-08 05:40:20|3773.7|3767.7|3775.2|3769.2|3775.2|3769.2|3773.7|3767.7|5
1607406030000|2020-12-08 05:40:30|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|5
1607406050000|2020-12-08 05:40:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607406060000|2020-12-08 05:41:00|3776.7|3770.7|3775.7|3769.7|3776.7|3770.7|3775.7|3769.7|4
1607406070000|2020-12-08 05:41:10|3776.2|3770.2|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|1
1607406090000|2020-12-08 05:41:30|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|5
1607406100000|2020-12-08 05:41:40|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|3
1607406110000|2020-12-08 05:41:50|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3
1607406130000|2020-12-08 05:42:10|3775.2|3769.2|3774.7|3768.7|3775.2|3769.2|3774.7|3768.7|3
1607406140000|2020-12-08 05:42:20|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|0
1607406150000|2020-12-08 05:42:30|3774.2|3768.2|3774.7|3768.7|3775.2|3769.2|3774.2|3768.2|2
1607406160000|2020-12-08 05:42:40|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1607406180000|2020-12-08 05:43:00|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|4
1607406190000|2020-12-08 05:43:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607406210000|2020-12-08 05:43:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|2
1607406220000|2020-12-08 05:43:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607406240000|2020-12-08 05:44:00|3773.7|3767.7|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|5
1607406260000|2020-12-08 05:44:20|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|1
1607406270000|2020-12-08 05:44:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|1
1607406280000|2020-12-08 05:44:40|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|2
1607406310000|2020-12-08 05:45:10|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|2
1607406320000|2020-12-08 05:45:20|3776.2|3770.2|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|1
1607406330000|2020-12-08 05:45:30|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607406350000|2020-12-08 05:45:50|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1607406380000|2020-12-08 05:46:20|3775.7|3769.7|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|0
1607406400000|2020-12-08 05:46:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|0
1607406410000|2020-12-08 05:46:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607406420000|2020-12-08 05:47:00|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|2
1607406440000|2020-12-08 05:47:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607406470000|2020-12-08 05:47:50|3775.7|3769.7|3776.7|3770.7|3776.7|3770.7|3775.7|3769.7|0
1607406480000|2020-12-08 05:48:00|3776.2|3770.2|3775.7|3769.7|3776.2|3770.2|3775.7|3769.7|0
1607406510000|2020-12-08 05:48:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|1
1607406520000|2020-12-08 05:48:40|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|4
1607406530000|2020-12-08 05:48:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|3
1607406560000|2020-12-08 05:49:20|3776.2|3770.2|3776.2|3770.2|3777.2|3771.2|3776.2|3770.2|21
1607406570000|2020-12-08 05:49:30|3776.7|3770.7|3776.7|3770.7|3777.2|3771.2|3776.7|3770.7|3
1607406580000|2020-12-08 05:49:40|3776.6|3770.6|3775.7|3769.7|3776.6|3770.6|3775.7|3769.7|3
1607406600000|2020-12-08 05:50:00|3774.7|3768.7|3773.7|3767.7|3774.7|3768.7|3773.7|3767.7|10
1607406610000|2020-12-08 05:50:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607406630000|2020-12-08 05:50:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|1
1607406640000|2020-12-08 05:50:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607406650000|2020-12-08 05:50:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607406660000|2020-12-08 05:51:00|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|0
1607406670000|2020-12-08 05:51:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3
1607406680000|2020-12-08 05:51:20|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.2|3767.2|11
1607406690000|2020-12-08 05:51:30|3773.2|3767.2|3772.2|3766.2|3773.2|3767.2|3772.2|3766.2|38
1607406720000|2020-12-08 05:52:00|3772.1|3766.1|3772.2|3766.2|3772.2|3766.2|3772.1|3766.1|1
1607406730000|2020-12-08 05:52:10|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|13
1607406740000|2020-12-08 05:52:20|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|2
1607406750000|2020-12-08 05:52:30|3773.2|3767.2|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|4
1607406760000|2020-12-08 05:52:40|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|0
1607406770000|2020-12-08 05:52:50|3773.1|3767.1|3773.2|3767.2|3773.2|3767.2|3773.1|3767.1|1
1607406780000|2020-12-08 05:53:00|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|2
1607406790000|2020-12-08 05:53:10|3772.6|3766.6|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|0
1607406800000|2020-12-08 05:53:20|3772.1|3766.1|3772.2|3766.2|3772.2|3766.2|3772.1|3766.1|4
1607406810000|2020-12-08 05:53:30|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|5
1607406820000|2020-12-08 05:53:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607406840000|2020-12-08 05:54:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3
1607406860000|2020-12-08 05:54:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|1
1607406880000|2020-12-08 05:54:40|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|2
1607406890000|2020-12-08 05:54:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607406900000|2020-12-08 05:55:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|2
1607406910000|2020-12-08 05:55:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607406920000|2020-12-08 05:55:20|3773.1|3767.1|3772.2|3766.2|3773.1|3767.1|3772.2|3766.2|6
1607406930000|2020-12-08 05:55:30|||||||||29
1607406970000|2020-12-08 05:56:10|||||||||1
1607406980000|2020-12-08 05:56:20|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|2
1607407000000|2020-12-08 05:56:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|6
1607407020000|2020-12-08 05:57:00|3771.2|3765.2|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|22
1607407030000|2020-12-08 05:57:10|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|26
1607407040000|2020-12-08 05:57:20|3771.2|3765.2|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|0
1607407050000|2020-12-08 05:57:30|3771.2|3765.2|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|1
1607407060000|2020-12-08 05:57:40|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1607407080000|2020-12-08 05:58:00|3770.7|3764.7|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|5
1607407090000|2020-12-08 05:58:10|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607407100000|2020-12-08 05:58:20|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|22
1607407110000|2020-12-08 05:58:30|||||||||10
1607407120000|2020-12-08 05:58:40|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|3
1607407150000|2020-12-08 05:59:10|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3
1607407170000|2020-12-08 05:59:30|3770.2|3764.2|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|1
1607407180000|2020-12-08 05:59:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607407190000|2020-12-08 05:59:50|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|1
1607407200000|2020-12-08 06:00:00|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|2
1607407210000|2020-12-08 06:00:10|3770.6|3764.6|3771.2|3765.2|3771.2|3765.2|3770.6|3764.6|7
1607407220000|2020-12-08 06:00:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|2
1607407230000|2020-12-08 06:00:30|3771.7|3765.7|3771.7|3765.7|3772.2|3766.2|3771.2|3765.2|5
1607407240000|2020-12-08 06:00:40|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|2
1607407250000|2020-12-08 06:00:50|||||||||2
1607407270000|2020-12-08 06:01:10|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|1
1607407280000|2020-12-08 06:01:20|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|3
1607407290000|2020-12-08 06:01:30|||||||||1
1607407300000|2020-12-08 06:01:40|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|13
1607407320000|2020-12-08 06:02:00|||||||||2
1607407330000|2020-12-08 06:02:10|3773.2|3767.2|3772.2|3766.2|3773.2|3767.2|3772.2|3766.2|2
1607407360000|2020-12-08 06:02:40|||||||||1
1607407370000|2020-12-08 06:02:50|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607407400000|2020-12-08 06:03:20|3773.2|3767.2|3773.7|3767.7|3774.2|3768.2|3773.2|3767.2|4
1607407410000|2020-12-08 06:03:30|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|1
1607407430000|2020-12-08 06:03:50|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|1
1607407440000|2020-12-08 06:04:00|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|4
1607407450000|2020-12-08 06:04:10|3773.7|3767.7|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|2
1607407460000|2020-12-08 06:04:20|3773.2|3767.2|3774.2|3768.2|3774.2|3768.2|3773.2|3767.2|3
1607407470000|2020-12-08 06:04:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|4
1607407480000|2020-12-08 06:04:40|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|1
1607407510000|2020-12-08 06:05:10|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|4
1607407520000|2020-12-08 06:05:20|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|2
1607407530000|2020-12-08 06:05:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|32
1607407540000|2020-12-08 06:05:40|3774.7|3768.7|3774.2|3768.2|3775.2|3769.2|3774.2|3768.2|4
1607407550000|2020-12-08 06:05:50|3774.7|3768.7|3775.2|3769.2|3775.2|3769.2|3774.7|3768.7|3
1607407560000|2020-12-08 06:06:00|3774.7|3768.7|3773.7|3767.7|3774.7|3768.7|3773.7|3767.7|3
1607407570000|2020-12-08 06:06:10|3773.2|3767.2|3774.2|3768.2|3774.2|3768.2|3773.2|3767.2|2
1607407600000|2020-12-08 06:06:40|3774.7|3768.7|3774.2|3768.2|3775.2|3769.2|3774.2|3768.2|10
1607407610000|2020-12-08 06:06:50|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|2
1607407620000|2020-12-08 06:07:00|3774.6|3768.6|3774.7|3768.7|3775.2|3769.2|3774.2|3768.2|5
1607407630000|2020-12-08 06:07:10|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1607407650000|2020-12-08 06:07:30|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607407670000|2020-12-08 06:07:50|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1607407680000|2020-12-08 06:08:00|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|1
1607407690000|2020-12-08 06:08:10|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|4
1607407710000|2020-12-08 06:08:30|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|8
1607407720000|2020-12-08 06:08:40|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|3
1607407730000|2020-12-08 06:08:50|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3
1607407740000|2020-12-08 06:09:00|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|8
1607407750000|2020-12-08 06:09:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607407760000|2020-12-08 06:09:20|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|6
1607407770000|2020-12-08 06:09:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|0
1607407790000|2020-12-08 06:09:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|2
1607407800000|2020-12-08 06:10:00|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3775.7|3769.7|2
1607407810000|2020-12-08 06:10:10|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|1
1607407830000|2020-12-08 06:10:30|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|0
1607407860000|2020-12-08 06:11:00|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|0
1607407870000|2020-12-08 06:11:10|3776.1|3770.1|3776.7|3770.7|3776.7|3770.7|3776.1|3770.1|1
1607407880000|2020-12-08 06:11:20|3776.2|3770.2|3775.2|3769.2|3776.2|3770.2|3775.2|3769.2|2
1607407890000|2020-12-08 06:11:30|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.2|3769.2|0
1607407910000|2020-12-08 06:11:50|3775.2|3769.2|3776.2|3770.2|3776.2|3770.2|3775.1|3769.1|0
1607407920000|2020-12-08 06:12:00|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|0
1607407940000|2020-12-08 06:12:20|3776.2|3770.2|3777.1|3771.1|3777.1|3771.1|3776.2|3770.2|6
1607407950000|2020-12-08 06:12:30|3776.7|3770.7|3777.1|3771.1|3777.1|3771.1|3776.7|3770.7|0
1607407960000|2020-12-08 06:12:40|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|2
1607407980000|2020-12-08 06:13:00|3776.1|3770.1|3776.7|3770.7|3776.7|3770.7|3776.1|3770.1|4
1607407990000|2020-12-08 06:13:10|3777.1|3771.1|3776.7|3770.7|3777.1|3771.1|3776.7|3770.7|0
1607408000000|2020-12-08 06:13:20|3776.2|3770.2|3777.1|3771.1|3777.1|3771.1|3776.2|3770.2|2
1607408010000|2020-12-08 06:13:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|2
1607408030000|2020-12-08 06:13:50|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607408050000|2020-12-08 06:14:10|3776.7|3770.7|3777.1|3771.1|3777.1|3771.1|3776.7|3770.7|7
1607408060000|2020-12-08 06:14:20|3778.2|3772.2|3778.7|3772.7|3778.7|3772.7|3777.7|3771.7|18
1607408080000|2020-12-08 06:14:40|3778.2|3772.2|3778.2|3772.2|3778.7|3772.7|3778.2|3772.2|3
1607408090000|2020-12-08 06:14:50|3778.7|3772.7|3779.2|3773.2|3779.2|3773.2|3778.7|3772.7|2
1607408100000|2020-12-08 06:15:00|||||||||1
1607408110000|2020-12-08 06:15:10|||||||||3
1607408170000|2020-12-08 06:16:10|||||||||4
1607408180000|2020-12-08 06:16:20|||||||||8
1607408190000|2020-12-08 06:16:30|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|2
1607408200000|2020-12-08 06:16:40|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|4
1607408210000|2020-12-08 06:16:50|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|2
1607408240000|2020-12-08 06:17:20|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|2
1607408250000|2020-12-08 06:17:30|3777.2|3771.2|3777.1|3771.1|3777.2|3771.2|3777.1|3771.1|0
1607408260000|2020-12-08 06:17:40|3776.2|3770.2|3779.7|3773.7|3779.7|3773.7|3776.2|3770.2|6
1607408280000|2020-12-08 06:18:00|3779.6|3773.6|3780.1|3774.1|3780.1|3774.1|3779.6|3773.6|2
1607408290000|2020-12-08 06:18:10|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|2
1607408310000|2020-12-08 06:18:30|3779.6|3773.6|3780.1|3774.1|3780.1|3774.1|3779.1|3773.1|4
1607408350000|2020-12-08 06:19:10|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|0
1607408370000|2020-12-08 06:19:30|3779.2|3773.2|3779.1|3773.1|3779.2|3773.2|3779.1|3773.1|7
1607408400000|2020-12-08 06:20:00|||||||||1
1607408420000|2020-12-08 06:20:20|3779.2|3773.2|3780.1|3774.1|3780.1|3774.1|3779.2|3773.2|7
1607408430000|2020-12-08 06:20:30|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|3779.1|3773.1|8
1607408450000|2020-12-08 06:20:50|||||||||1
1607408470000|2020-12-08 06:21:10|3777.1|3771.1|3778.1|3772.1|3778.1|3772.1|3777.1|3771.1|6
1607408480000|2020-12-08 06:21:20|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|1
1607408510000|2020-12-08 06:21:50|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|3778.1|3772.1|0
1607408530000|2020-12-08 06:22:10|3777.2|3771.2|3777.1|3771.1|3777.2|3771.2|3777.1|3771.1|2
1607408540000|2020-12-08 06:22:20|||||||||6
1607408550000|2020-12-08 06:22:30|3777.7|3771.7|3776.1|3770.1|3777.7|3771.7|3776.1|3770.1|5
1607408610000|2020-12-08 06:23:30|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|1
1607408620000|2020-12-08 06:23:40|3776.2|3770.2|3776.1|3770.1|3776.2|3770.2|3776.1|3770.1|0
1607408650000|2020-12-08 06:24:10|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607408660000|2020-12-08 06:24:20|3776.1|3770.1|3776.2|3770.2|3776.2|3770.2|3776.1|3770.1|0
1607408670000|2020-12-08 06:24:30|3776.7|3770.7|3777.1|3771.1|3777.1|3771.1|3776.7|3770.7|1
1607408700000|2020-12-08 06:25:00|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|0
1607408710000|2020-12-08 06:25:10|3776.2|3770.2|3776.1|3770.1|3776.2|3770.2|3776.1|3770.1|0
1607408730000|2020-12-08 06:25:30|||||||||1
1607408750000|2020-12-08 06:25:50|3775.7|3769.7|3775.1|3769.1|3776.1|3770.1|3775.1|3769.1|2
1607408760000|2020-12-08 06:26:00|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|0
1607408770000|2020-12-08 06:26:10|3775.6|3769.6|3775.2|3769.2|3775.7|3769.7|3775.1|3769.1|0
1607408780000|2020-12-08 06:26:20|3775.6|3769.6|3775.7|3769.7|3775.7|3769.7|3775.6|3769.6|0
1607408800000|2020-12-08 06:26:40|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|2
1607408810000|2020-12-08 06:26:50|3776.6|3770.6|3776.1|3770.1|3776.6|3770.6|3776.1|3770.1|0
1607408840000|2020-12-08 06:27:20|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|1
1607408860000|2020-12-08 06:27:40|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|3776.7|3770.7|0
1607408880000|2020-12-08 06:28:00|3776.6|3770.6|3776.2|3770.2|3776.6|3770.6|3776.2|3770.2|0
1607408890000|2020-12-08 06:28:10|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|0
1607408900000|2020-12-08 06:28:20|||||||||21
1607408910000|2020-12-08 06:28:30|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|3776.2|3770.2|0
1607408920000|2020-12-08 06:28:40|3776.1|3770.1|3776.7|3770.7|3776.7|3770.7|3776.1|3770.1|2
1607408940000|2020-12-08 06:29:00|3776.6|3770.6|3776.7|3770.7|3776.7|3770.7|3776.6|3770.6|0
1607408950000|2020-12-08 06:29:10|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|3777.1|3771.1|0
1607409000000|2020-12-08 06:30:00|3777.7|3771.7|3776.1|3770.1|3777.7|3771.7|3776.1|3770.1|4
1607409010000|2020-12-08 06:30:10|3776.2|3770.2|3776.1|3770.1|3776.2|3770.2|3776.1|3770.1|2
1607409020000|2020-12-08 06:30:20|3776.2|3770.2|3776.1|3770.1|3776.2|3770.2|3776.1|3770.1|6
1607409030000|2020-12-08 06:30:30|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|0
1607409040000|2020-12-08 06:30:40|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|3776.1|3770.1|0
1607409050000|2020-12-08 06:30:50|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|3775.7|3769.7|0
1607409060000|2020-12-08 06:31:00|3775.6|3769.6|3774.7|3768.7|3775.6|3769.6|3774.7|3768.7|0
1607409070000|2020-12-08 06:31:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607409090000|2020-12-08 06:31:30|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|0
1607409100000|2020-12-08 06:31:40|3773.7|3767.7|3774.1|3768.1|3774.1|3768.1|3773.7|3767.7|1
1607409120000|2020-12-08 06:32:00|3773.6|3767.6|3773.7|3767.7|3773.7|3767.7|3773.6|3767.6|1
1607409130000|2020-12-08 06:32:10|3774.1|3768.1|3773.7|3767.7|3774.1|3768.1|3773.7|3767.7|0
1607409140000|2020-12-08 06:32:20|3774.1|3768.1|3773.1|3767.1|3774.1|3768.1|3773.1|3767.1|1
1607409180000|2020-12-08 06:33:00|3772.6|3766.6|3771.2|3765.2|3772.6|3766.6|3771.2|3765.2|24
1607409190000|2020-12-08 06:33:10|3771.1|3765.1|3771.7|3765.7|3771.7|3765.7|3771.1|3765.1|10
1607409200000|2020-12-08 06:33:20|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.1|3765.1|4
1607409230000|2020-12-08 06:33:50|3771.6|3765.6|3771.7|3765.7|3771.7|3765.7|3771.6|3765.6|3
1607409240000|2020-12-08 06:34:00|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|0
1607409250000|2020-12-08 06:34:10|3772.2|3766.2|3772.6|3766.6|3773.1|3767.1|3772.2|3766.2|2
1607409260000|2020-12-08 06:34:20|3772.7|3766.7|3773.1|3767.1|3773.1|3767.1|3772.7|3766.7|0
1607409270000|2020-12-08 06:34:30|3773.6|3767.6|3773.1|3767.1|3773.6|3767.6|3773.1|3767.1|2
1607409300000|2020-12-08 06:35:00|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|3773.6|3767.6|1
1607409310000|2020-12-08 06:35:10|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|3773.1|3767.1|0
1607409320000|2020-12-08 06:35:20|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|3
1607409360000|2020-12-08 06:36:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.6|3766.6|0
1607409370000|2020-12-08 06:36:10|3773.1|3767.1|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|0
1607409380000|2020-12-08 06:36:20|3772.2|3766.2|3772.6|3766.6|3772.7|3766.7|3772.2|3766.2|0
1607409400000|2020-12-08 06:36:40|3772.2|3766.2|3772.1|3766.1|3772.2|3766.2|3772.1|3766.1|0
1607409410000|2020-12-08 06:36:50|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607409420000|2020-12-08 06:37:00|3772.7|3766.7|3772.1|3766.1|3772.7|3766.7|3772.1|3766.1|0
1607409440000|2020-12-08 06:37:20|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|1
1607409450000|2020-12-08 06:37:30|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|0
1607409470000|2020-12-08 06:37:50|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|1
1607409480000|2020-12-08 06:38:00|3770.1|3764.1|3770.1|3764.1|3770.7|3764.7|3770.1|3764.1|6
1607409500000|2020-12-08 06:38:20|3770.2|3764.2|3770.1|3764.1|3770.2|3764.2|3770.1|3764.1|1
1607409510000|2020-12-08 06:38:30|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|2
1607409540000|2020-12-08 06:39:00|3771.7|3765.7|3771.6|3765.6|3771.7|3765.7|3771.1|3765.1|2
1607409550000|2020-12-08 06:39:10|3771.7|3765.7|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|1
1607409560000|2020-12-08 06:39:20|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1607409580000|2020-12-08 06:39:40|3772.2|3766.2|3772.1|3766.1|3772.2|3766.2|3772.1|3766.1|0
1607409590000|2020-12-08 06:39:50|3771.7|3765.7|3771.6|3765.6|3771.7|3765.7|3771.6|3765.6|0
1607409600000|2020-12-08 06:40:00|3772.1|3766.1|3771.1|3765.1|3772.1|3766.1|3771.1|3765.1|0
1607409610000|2020-12-08 06:40:10|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|0
1607409620000|2020-12-08 06:40:20|||||||||1
1607409630000|2020-12-08 06:40:30|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3770.1|3764.1|3
1607409640000|2020-12-08 06:40:40|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|2
1607409650000|2020-12-08 06:40:50|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3
1607409660000|2020-12-08 06:41:00|3769.6|3763.6|3769.2|3763.2|3769.6|3763.6|3769.2|3763.2|7
1607409670000|2020-12-08 06:41:10|3769.6|3763.6|3769.7|3763.7|3769.7|3763.7|3769.6|3763.6|1
1607409680000|2020-12-08 06:41:20|3770.1|3764.1|3767.1|3761.1|3770.1|3764.1|3766.7|3760.7|23
1607409690000|2020-12-08 06:41:30|3766.7|3760.7|3766.6|3760.6|3767.1|3761.1|3766.6|3760.6|0
1607409700000|2020-12-08 06:41:40|3766.7|3760.7|3766.6|3760.6|3766.7|3760.7|3766.6|3760.6|0
1607409710000|2020-12-08 06:41:50|3766.1|3760.1|3766.1|3760.1|3766.6|3760.6|3766.1|3760.1|0
1607409720000|2020-12-08 06:42:00|||||||||9
1607409730000|2020-12-08 06:42:10|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|3767.1|3761.1|2
1607409740000|2020-12-08 06:42:20|3766.1|3760.1|3766.6|3760.6|3766.7|3760.7|3766.1|3760.1|6
1607409750000|2020-12-08 06:42:30|3766.2|3760.2|3766.1|3760.1|3766.6|3760.6|3766.1|3760.1|2
1607409770000|2020-12-08 06:42:50|||||||||1
1607409780000|2020-12-08 06:43:00|3765.1|3759.1|3765.1|3759.1|3766.1|3760.1|3765.1|3759.1|9
1607409790000|2020-12-08 06:43:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|8
1607409800000|2020-12-08 06:43:20|3765.1|3759.1|3765.1|3759.1|3765.6|3759.6|3765.1|3759.1|7
1607409810000|2020-12-08 06:43:30|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|7
1607409830000|2020-12-08 06:43:50|3764.2|3758.2|3764.7|3758.7|3765.1|3759.1|3764.1|3758.1|2
1607409840000|2020-12-08 06:44:00|3764.6|3758.6|3764.1|3758.1|3764.6|3758.6|3764.1|3758.1|0
1607409850000|2020-12-08 06:44:10|||||||||4
1607409860000|2020-12-08 06:44:20|3764.2|3758.2|3764.7|3758.7|3765.1|3759.1|3764.2|3758.2|1
1607409870000|2020-12-08 06:44:30|3764.6|3758.6|3764.2|3758.2|3764.6|3758.6|3764.2|3758.2|1
1607409880000|2020-12-08 06:44:40|||||||||2
1607409890000|2020-12-08 06:44:50|3764.1|3758.1|3763.2|3757.2|3764.1|3758.1|3763.2|3757.2|5
1607409900000|2020-12-08 06:45:00|3763.7|3757.7|3762.7|3756.7|3763.7|3757.7|3762.7|3756.7|6
1607409910000|2020-12-08 06:45:10|3762.2|3756.2|3762.6|3756.6|3762.7|3756.7|3762.2|3756.2|0
1607409920000|2020-12-08 06:45:20|3762.1|3756.1|3763.6|3757.6|3763.6|3757.6|3762.1|3756.1|3
1607409930000|2020-12-08 06:45:30|3764.1|3758.1|3765.1|3759.1|3765.1|3759.1|3764.1|3758.1|0
1607409940000|2020-12-08 06:45:40|3764.2|3758.2|3764.1|3758.1|3765.1|3759.1|3764.1|3758.1|6
1607409950000|2020-12-08 06:45:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1607409960000|2020-12-08 06:46:00|3763.2|3757.2|3763.1|3757.1|3763.2|3757.2|3763.1|3757.1|0
1607409970000|2020-12-08 06:46:10|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|0
1607409980000|2020-12-08 06:46:20|3763.2|3757.2|3764.1|3758.1|3764.1|3758.1|3763.2|3757.2|0
1607409990000|2020-12-08 06:46:30|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|3765.1|3759.1|1
1607410000000|2020-12-08 06:46:40|3764.6|3758.6|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|1
1607410010000|2020-12-08 06:46:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1607410020000|2020-12-08 06:47:00|3764.6|3758.6|3764.6|3758.6|3765.1|3759.1|3764.1|3758.1|9
1607410030000|2020-12-08 06:47:10|3764.2|3758.2|3764.1|3758.1|3764.2|3758.2|3764.1|3758.1|0
1607410040000|2020-12-08 06:47:20|3763.1|3757.1|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|6
1607410050000|2020-12-08 06:47:30|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1607410060000|2020-12-08 06:47:40|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|2
1607410080000|2020-12-08 06:48:00|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|9
1607410090000|2020-12-08 06:48:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|0
1607410100000|2020-12-08 06:48:20|3762.2|3756.2|3762.1|3756.1|3762.2|3756.2|3762.1|3756.1|0
1607410110000|2020-12-08 06:48:30|3757.2|3751.2|3758.1|3752.1|3758.7|3752.7|3757.2|3751.2|7
1607410120000|2020-12-08 06:48:40|||||||||1
1607410130000|2020-12-08 06:48:50|3758.2|3752.2|3758.6|3752.6|3759.1|3753.1|3758.1|3752.1|6
1607410140000|2020-12-08 06:49:00|3759.1|3753.1|3758.1|3752.1|3759.6|3753.6|3757.7|3751.7|7
1607410150000|2020-12-08 06:49:10|3757.7|3751.7|3758.1|3752.1|3758.6|3752.6|3757.6|3751.6|1
1607410160000|2020-12-08 06:49:20|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1607410170000|2020-12-08 06:49:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.7|3750.7|5
1607410180000|2020-12-08 06:49:40|3757.7|3751.7|3757.1|3751.1|3757.7|3751.7|3757.1|3751.1|1
1607410190000|2020-12-08 06:49:50|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|9
1607410200000|2020-12-08 06:50:00|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.2|3750.2|3
1607410210000|2020-12-08 06:50:10|3756.7|3750.7|3757.1|3751.1|3757.7|3751.7|3756.2|3750.2|4
1607410220000|2020-12-08 06:50:20|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|5
1607410230000|2020-12-08 06:50:30|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1607410250000|2020-12-08 06:50:50|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|0
1607410260000|2020-12-08 06:51:00|3757.1|3751.1|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|5
1607410270000|2020-12-08 06:51:10|3756.6|3750.6|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|5
1607410280000|2020-12-08 06:51:20|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1607410290000|2020-12-08 06:51:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607410300000|2020-12-08 06:51:40|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|11
1607410310000|2020-12-08 06:51:50|3758.7|3752.7|3759.6|3753.6|3759.6|3753.6|3758.7|3752.7|3
1607410320000|2020-12-08 06:52:00|3759.7|3753.7|3759.6|3753.6|3760.2|3754.2|3759.6|3753.6|21
1607410330000|2020-12-08 06:52:10|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3758.6|3752.6|2
1607410340000|2020-12-08 06:52:20|3758.6|3752.6|3757.1|3751.1|3759.1|3753.1|3757.1|3751.1|9
1607410350000|2020-12-08 06:52:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|11
1607410360000|2020-12-08 06:52:40|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1607410370000|2020-12-08 06:52:50|3755.2|3749.2|3756.1|3750.1|3756.1|3750.1|3755.2|3749.2|0
1607410380000|2020-12-08 06:53:00|3756.6|3750.6|3756.6|3750.6|3757.1|3751.1|3756.1|3750.1|18
1607410390000|2020-12-08 06:53:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|2
1607410400000|2020-12-08 06:53:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|9
1607410410000|2020-12-08 06:53:30|3758.2|3752.2|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|1
1607410420000|2020-12-08 06:53:40|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|0
1607410430000|2020-12-08 06:53:50|3758.6|3752.6|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|0
1607410440000|2020-12-08 06:54:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607410450000|2020-12-08 06:54:10|3759.6|3753.6|3760.2|3754.2|3761.1|3755.1|3759.6|3753.6|8
1607410460000|2020-12-08 06:54:20|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|6
1607410470000|2020-12-08 06:54:30|3760.2|3754.2|3760.1|3754.1|3760.2|3754.2|3760.1|3754.1|0
1607410480000|2020-12-08 06:54:40|3759.7|3753.7|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|5
1607410490000|2020-12-08 06:54:50|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|0
1607410510000|2020-12-08 06:55:10|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|25
1607410520000|2020-12-08 06:55:20|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1607410550000|2020-12-08 06:55:50|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|4
1607410560000|2020-12-08 06:56:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1607410580000|2020-12-08 06:56:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|1
1607410590000|2020-12-08 06:56:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|2
1607410600000|2020-12-08 06:56:40|3758.2|3752.2|3759.6|3753.6|3760.1|3754.1|3758.2|3752.2|3
1607410610000|2020-12-08 06:56:50|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|0
1607410630000|2020-12-08 06:57:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|7
1607410640000|2020-12-08 06:57:20|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|11
1607410680000|2020-12-08 06:58:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|5
1607410690000|2020-12-08 06:58:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|8
1607410710000|2020-12-08 06:58:30|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|0
1607410730000|2020-12-08 06:58:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607410740000|2020-12-08 06:59:00|||||||||7
1607410750000|2020-12-08 06:59:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|6
1607410760000|2020-12-08 06:59:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|2
1607410770000|2020-12-08 06:59:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607410780000|2020-12-08 06:59:40|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|8
1607410790000|2020-12-08 06:59:50|||||||||6
1607410800000|2020-12-08 07:00:00|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|8
1607410810000|2020-12-08 07:00:10|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3759.6|3753.6|7
1607410820000|2020-12-08 07:00:20|3761.6|3755.6|3761.6|3755.6|3762.1|3756.1|3761.1|3755.1|7
1607410830000|2020-12-08 07:00:30|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|1
1607410840000|2020-12-08 07:00:40|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|7
1607410850000|2020-12-08 07:00:50|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|4
1607410860000|2020-12-08 07:01:00|3763.1|3757.1|3764.6|3758.6|3764.6|3758.6|3763.1|3757.1|20
1607410870000|2020-12-08 07:01:10|3763.6|3757.6|3763.6|3757.6|3764.1|3758.1|3763.1|3757.1|6
1607410880000|2020-12-08 07:01:20|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|0
1607410900000|2020-12-08 07:01:40|3763.1|3757.1|3763.6|3757.6|3763.6|3757.6|3763.1|3757.1|0
1607410930000|2020-12-08 07:02:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|0
1607410940000|2020-12-08 07:02:20|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|3
1607410950000|2020-12-08 07:02:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|0
1607410960000|2020-12-08 07:02:40|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1607410970000|2020-12-08 07:02:50|3762.1|3756.1|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|1
1607410980000|2020-12-08 07:03:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|3
1607410990000|2020-12-08 07:03:10|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1607411000000|2020-12-08 07:03:20|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|1
1607411010000|2020-12-08 07:03:30|3761.6|3755.6|3759.6|3753.6|3761.6|3755.6|3759.6|3753.6|7
1607411020000|2020-12-08 07:03:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607411050000|2020-12-08 07:04:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607411060000|2020-12-08 07:04:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607411070000|2020-12-08 07:04:30|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1607411080000|2020-12-08 07:04:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607411100000|2020-12-08 07:05:00|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|1
1607411130000|2020-12-08 07:05:30|||||||||1
1607411160000|2020-12-08 07:06:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607411200000|2020-12-08 07:06:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1607411210000|2020-12-08 07:06:50|3761|3755|3760.6|3754.6|3761|3755|3760.1|3754.1|5
1607411220000|2020-12-08 07:07:00|3760.1|3754.1|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1607411240000|2020-12-08 07:07:20|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1607411250000|2020-12-08 07:07:30|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|1
1607411280000|2020-12-08 07:08:00|||||||||1
1607411300000|2020-12-08 07:08:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1607411310000|2020-12-08 07:08:30|3760.1|3754.1|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|2
1607411320000|2020-12-08 07:08:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607411340000|2020-12-08 07:09:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1607411350000|2020-12-08 07:09:10|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1607411360000|2020-12-08 07:09:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|4
1607411370000|2020-12-08 07:09:30|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1607411410000|2020-12-08 07:10:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607411430000|2020-12-08 07:10:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|2
1607411440000|2020-12-08 07:10:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607411450000|2020-12-08 07:10:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|2
1607411460000|2020-12-08 07:11:00|3760|3754|3757.6|3751.6|3760|3754|3757.6|3751.6|49
1607411470000|2020-12-08 07:11:10|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607411480000|2020-12-08 07:11:20|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|4
1607411500000|2020-12-08 07:11:40|||||||||1
1607411520000|2020-12-08 07:12:00|3757.6|3751.6|3758.1|3752.1|3758.6|3752.6|3757.6|3751.6|11
1607411540000|2020-12-08 07:12:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|1
1607411550000|2020-12-08 07:12:30|||||||||1
1607411570000|2020-12-08 07:12:50|||||||||1
1607411620000|2020-12-08 07:13:40|3758.1|3752.1|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|14
1607411630000|2020-12-08 07:13:50|3759|3753|3758.1|3752.1|3759|3753|3758.1|3752.1|3
1607411640000|2020-12-08 07:14:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1607411650000|2020-12-08 07:14:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607411660000|2020-12-08 07:14:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607411670000|2020-12-08 07:14:30|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1607411690000|2020-12-08 07:14:50|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|0
1607411700000|2020-12-08 07:15:00|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|1
1607411710000|2020-12-08 07:15:10|3758.6|3752.6|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|2
1607411720000|2020-12-08 07:15:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|4
1607411740000|2020-12-08 07:15:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|0
1607411760000|2020-12-08 07:16:00|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|2
1607411770000|2020-12-08 07:16:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1607411810000|2020-12-08 07:16:50|||||||||1
1607411830000|2020-12-08 07:17:10|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|2
1607411840000|2020-12-08 07:17:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607411860000|2020-12-08 07:17:40|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|0
1607411870000|2020-12-08 07:17:50|||||||||2
1607411880000|2020-12-08 07:18:00|3757.1|3751.1|3756.1|3750.1|3757.1|3751.1|3756.1|3750.1|15
1607411890000|2020-12-08 07:18:10|3756.6|3750.6|3755.6|3749.6|3756.6|3750.6|3755.1|3749.1|11
1607411900000|2020-12-08 07:18:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3
1607411910000|2020-12-08 07:18:30|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|3
1607411930000|2020-12-08 07:18:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1607411940000|2020-12-08 07:19:00|3756.6|3750.6|3757.1|3751.1|3757.1|3751.1|3756.6|3750.6|0
1607411960000|2020-12-08 07:19:20|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|1
1607411970000|2020-12-08 07:19:30|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607411980000|2020-12-08 07:19:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1607412000000|2020-12-08 07:20:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607412100000|2020-12-08 07:21:40|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|3
1607412120000|2020-12-08 07:22:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607412130000|2020-12-08 07:22:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1607412150000|2020-12-08 07:22:30|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|0
1607412160000|2020-12-08 07:22:40|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|1
1607412170000|2020-12-08 07:22:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1607412190000|2020-12-08 07:23:10|||||||||1
1607412260000|2020-12-08 07:24:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3
1607412270000|2020-12-08 07:24:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|8
1607412290000|2020-12-08 07:24:50|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|1
1607412300000|2020-12-08 07:25:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3
1607412330000|2020-12-08 07:25:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607412360000|2020-12-08 07:26:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607412380000|2020-12-08 07:26:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3
1607412450000|2020-12-08 07:27:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607412460000|2020-12-08 07:27:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|2
1607412470000|2020-12-08 07:27:50|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|2
1607412490000|2020-12-08 07:28:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607412530000|2020-12-08 07:28:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1607412540000|2020-12-08 07:29:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607412550000|2020-12-08 07:29:10|||||||||1
1607412560000|2020-12-08 07:29:20|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|0
1607412590000|2020-12-08 07:29:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|2
1607412600000|2020-12-08 07:30:00|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|1
1607412610000|2020-12-08 07:30:10|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|1
1607412630000|2020-12-08 07:30:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607412680000|2020-12-08 07:31:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|4
1607412690000|2020-12-08 07:31:30|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1607412700000|2020-12-08 07:31:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607412720000|2020-12-08 07:32:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607412730000|2020-12-08 07:32:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1607412750000|2020-12-08 07:32:30|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1607412780000|2020-12-08 07:33:00|||||||||2
1607412800000|2020-12-08 07:33:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|1
1607412810000|2020-12-08 07:33:30|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1607412820000|2020-12-08 07:33:40|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1607412840000|2020-12-08 07:34:00|||||||||1
1607412880000|2020-12-08 07:34:40|3762.6|3756.6|3763.1|3757.1|3763.6|3757.6|3762.6|3756.6|5
1607412890000|2020-12-08 07:34:50|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|0
1607412900000|2020-12-08 07:35:00|3763.5|3757.5|3763.1|3757.1|3763.5|3757.5|3763.1|3757.1|1
1607412910000|2020-12-08 07:35:10|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|1
1607412930000|2020-12-08 07:35:30|3763.6|3757.6|3763.6|3757.6|3764.1|3758.1|3763.6|3757.6|4
1607412950000|2020-12-08 07:35:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|1
1607412960000|2020-12-08 07:36:00|||||||||2
1607412980000|2020-12-08 07:36:20|||||||||1
1607412990000|2020-12-08 07:36:30|||||||||1
1607413020000|2020-12-08 07:37:00|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|1
1607413030000|2020-12-08 07:37:10|3765.1|3759.1|3764.6|3758.6|3765.1|3759.1|3764.6|3758.6|1
1607413040000|2020-12-08 07:37:20|3764.5|3758.5|3764.1|3758.1|3764.5|3758.5|3764.1|3758.1|0
1607413050000|2020-12-08 07:37:30|3764.5|3758.5|3764.1|3758.1|3764.5|3758.5|3764.1|3758.1|0
1607413060000|2020-12-08 07:37:40|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|3764.6|3758.6|0
1607413070000|2020-12-08 07:37:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1607413080000|2020-12-08 07:38:00|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1607413090000|2020-12-08 07:38:10|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1607413110000|2020-12-08 07:38:30|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|1
1607413120000|2020-12-08 07:38:40|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1607413130000|2020-12-08 07:38:50|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1607413160000|2020-12-08 07:39:20|||||||||1
1607413170000|2020-12-08 07:39:30|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.1|3757.1|2
1607413200000|2020-12-08 07:40:00|3763.6|3757.6|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|1
1607413210000|2020-12-08 07:40:10|3763.6|3757.6|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|5
1607413230000|2020-12-08 07:40:30|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|2
1607413240000|2020-12-08 07:40:40|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|7
1607413260000|2020-12-08 07:41:00|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1607413270000|2020-12-08 07:41:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|2
1607413280000|2020-12-08 07:41:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607413300000|2020-12-08 07:41:40|||||||||1
1607413340000|2020-12-08 07:42:20|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|5
1607413370000|2020-12-08 07:42:50|||||||||1
1607413380000|2020-12-08 07:43:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|2
1607413410000|2020-12-08 07:43:30|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|0
1607413420000|2020-12-08 07:43:40|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|0
1607413430000|2020-12-08 07:43:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607413460000|2020-12-08 07:44:20|3759.1|3753.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|11
1607413470000|2020-12-08 07:44:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|6
1607413490000|2020-12-08 07:44:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|10
1607413510000|2020-12-08 07:45:10|||||||||1
1607413530000|2020-12-08 07:45:30|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1607413540000|2020-12-08 07:45:40|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|0
1607413560000|2020-12-08 07:46:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1607413620000|2020-12-08 07:47:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|4
1607413630000|2020-12-08 07:47:10|||||||||1
1607413640000|2020-12-08 07:47:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1607413650000|2020-12-08 07:47:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607413660000|2020-12-08 07:47:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|2
1607413680000|2020-12-08 07:48:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3
1607413690000|2020-12-08 07:48:10|||||||||1
1607413700000|2020-12-08 07:48:20|||||||||3
1607413720000|2020-12-08 07:48:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3
1607413740000|2020-12-08 07:49:00|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|4
1607413750000|2020-12-08 07:49:10|3759.6|3753.6|3761.1|3755.1|3761.1|3755.1|3759.6|3753.6|13
1607413760000|2020-12-08 07:49:20|||||||||11
1607413770000|2020-12-08 07:49:30|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|3
1607413780000|2020-12-08 07:49:40|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|0
1607413800000|2020-12-08 07:50:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|3
1607413820000|2020-12-08 07:50:20|3762|3756|3761.1|3755.1|3762|3756|3760.6|3754.6|8
1607413830000|2020-12-08 07:50:30|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|4
1607413840000|2020-12-08 07:50:40|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.6|3756.6|4
1607413860000|2020-12-08 07:51:00|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|2
1607413870000|2020-12-08 07:51:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3
1607413880000|2020-12-08 07:51:20|||||||||1
1607413900000|2020-12-08 07:51:40|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|3764.1|3758.1|0
1607413920000|2020-12-08 07:52:00|3764|3758|3764.1|3758.1|3764.1|3758.1|3763.6|3757.6|5
1607413930000|2020-12-08 07:52:10|3764|3758|3764|3758|3764|3758|3764|3758|0
1607413950000|2020-12-08 07:52:30|3763.6|3757.6|3763.6|3757.6|3764|3758|3763.6|3757.6|2
1607413970000|2020-12-08 07:52:50|3764|3758|3764|3758|3764|3758|3764|3758|0
1607413980000|2020-12-08 07:53:00|3763.6|3757.6|3764|3758|3764|3758|3763.1|3757.1|4
1607413990000|2020-12-08 07:53:10|3763.1|3757.1|3764|3758|3764|3758|3763.1|3757.1|1
1607414000000|2020-12-08 07:53:20|3763|3757|3763.6|3757.6|3763.6|3757.6|3763|3757|3
1607414010000|2020-12-08 07:53:30|3763.1|3757.1|3762.6|3756.6|3763.1|3757.1|3762.6|3756.6|6
1607414030000|2020-12-08 07:53:50|||||||||1
1607414040000|2020-12-08 07:54:00|3763|3757|3763|3757|3763|3757|3763|3757|1
1607414050000|2020-12-08 07:54:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|4
1607414070000|2020-12-08 07:54:30|3763|3757|3764|3758|3764|3758|3763|3757|2
1607414090000|2020-12-08 07:54:50|3764.5|3758.5|3764|3758|3764.6|3758.6|3764|3758|11
1607414100000|2020-12-08 07:55:00|3763.6|3757.6|3763.5|3757.5|3764|3758|3763.5|3757.5|2
1607414120000|2020-12-08 07:55:20|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|3763.6|3757.6|1
1607414130000|2020-12-08 07:55:30|3764|3758|3764|3758|3764|3758|3764|3758|0
1607414160000|2020-12-08 07:56:00|3764.1|3758.1|3764|3758|3764.1|3758.1|3764|3758|1
1607414210000|2020-12-08 07:56:50|||||||||1
1607414230000|2020-12-08 07:57:10|3763.5|3757.5|3764|3758|3764|3758|3763.5|3757.5|1
1607414240000|2020-12-08 07:57:20|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|4
1607414250000|2020-12-08 07:57:30|3763.6|3757.6|3764|3758|3764.1|3758.1|3763.1|3757.1|3
1607414270000|2020-12-08 07:57:50|3763.6|3757.6|3763.6|3757.6|3764|3758|3763.6|3757.6|0
1607414300000|2020-12-08 07:58:20|3763.1|3757.1|3762.6|3756.6|3763.6|3757.6|3762.6|3756.6|3
1607414310000|2020-12-08 07:58:30|3763|3757|3762|3756|3763|3757|3762|3756|6
1607414340000|2020-12-08 07:59:00|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|1
1607414360000|2020-12-08 07:59:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1607414370000|2020-12-08 07:59:30|3761.5|3755.5|3761|3755|3761.6|3755.6|3761|3755|11
1607414380000|2020-12-08 07:59:40|3761.1|3755.1|3762|3756|3762|3756|3761.1|3755.1|0
1607414400000|2020-12-08 08:00:00|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761|3755|5
1607414410000|2020-12-08 08:00:10|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1607414430000|2020-12-08 08:00:30|3761.6|3755.6|3761.6|3755.6|3762|3756|3761|3755|4
1607414440000|2020-12-08 08:00:40|3761.5|3755.5|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|0
1607414450000|2020-12-08 08:00:50|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1607414460000|2020-12-08 08:01:00|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|2
1607414470000|2020-12-08 08:01:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|0
1607414490000|2020-12-08 08:01:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607414500000|2020-12-08 08:01:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|1
1607414510000|2020-12-08 08:01:50|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|0
1607414520000|2020-12-08 08:02:00|||||||||1
1607414540000|2020-12-08 08:02:20|||||||||6
1607414560000|2020-12-08 08:02:40|3761.6|3755.6|3761.6|3755.6|3762|3756|3761.6|3755.6|0
1607414570000|2020-12-08 08:02:50|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761|3755|2
1607414590000|2020-12-08 08:03:10|3762|3756|3762|3756|3762|3756|3762|3756|0
1607414600000|2020-12-08 08:03:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|6
1607414610000|2020-12-08 08:03:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607414630000|2020-12-08 08:03:50|3761|3755|3761|3755|3761|3755|3761|3755|2
1607414640000|2020-12-08 08:04:00|||||||||3
1607414670000|2020-12-08 08:04:30|3759|3753|3759.1|3753.1|3759.1|3753.1|3759|3753|5
1607414680000|2020-12-08 08:04:40|3759.6|3753.6|3759.1|3753.1|3760|3754|3759|3753|5
1607414700000|2020-12-08 08:05:00|3760|3754|3759.6|3753.6|3760|3754|3759.6|3753.6|0
1607414710000|2020-12-08 08:05:10|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|0
1607414720000|2020-12-08 08:05:20|3759.1|3753.1|3759|3753|3759.1|3753.1|3759|3753|0
1607414730000|2020-12-08 08:05:30|3759.1|3753.1|3759|3753|3759.1|3753.1|3759|3753|0
1607414740000|2020-12-08 08:05:40|3759.1|3753.1|3759|3753|3759.1|3753.1|3759|3753|9
1607414750000|2020-12-08 08:05:50|||||||||2
1607414760000|2020-12-08 08:06:00|3759.1|3753.1|3759|3753|3759.1|3753.1|3759|3753|0
1607414770000|2020-12-08 08:06:10|3758|3752|3758.6|3752.6|3758.6|3752.6|3758|3752|10
1607414780000|2020-12-08 08:06:20|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|38
1607414800000|2020-12-08 08:06:40|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1607414810000|2020-12-08 08:06:50|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1607414820000|2020-12-08 08:07:00|3759|3753|3759|3753|3759|3753|3759|3753|0
1607414860000|2020-12-08 08:07:40|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|5
1607414880000|2020-12-08 08:08:00|3759|3753|3759|3753|3759|3753|3759|3753|0
1607414890000|2020-12-08 08:08:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607414900000|2020-12-08 08:08:20|3759|3753|3758.1|3752.1|3759|3753|3757.6|3751.6|3
1607414910000|2020-12-08 08:08:30|3758|3752|3757.1|3751.1|3758.1|3752.1|3757.1|3751.1|8
1607414920000|2020-12-08 08:08:40|||||||||1
1607414930000|2020-12-08 08:08:50|3757|3751|3756.1|3750.1|3757|3751|3756.1|3750.1|1
1607414940000|2020-12-08 08:09:00|3757|3751|3756.1|3750.1|3757|3751|3756.1|3750.1|5
1607414950000|2020-12-08 08:09:10|3756.6|3750.6|3755.1|3749.1|3756.6|3750.6|3755.1|3749.1|5
1607414960000|2020-12-08 08:09:20|3755.5|3749.5|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|7
1607414970000|2020-12-08 08:09:30|||||||||1
1607414980000|2020-12-08 08:09:40|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1607415000000|2020-12-08 08:10:00|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1607415010000|2020-12-08 08:10:10|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|1
1607415020000|2020-12-08 08:10:20|3755|3749|3754.6|3748.6|3755|3749|3754.6|3748.6|5
1607415030000|2020-12-08 08:10:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|12
1607415040000|2020-12-08 08:10:40|3752.6|3746.6|3750.1|3744.1|3752.6|3746.6|3750.1|3744.1|7
1607415050000|2020-12-08 08:10:50|3750.6|3744.6|3751.1|3745.1|3751.1|3745.1|3750.6|3744.6|2
1607415060000|2020-12-08 08:11:00|3751|3745|3751.6|3745.6|3751.6|3745.6|3750.1|3744.1|32
1607415070000|2020-12-08 08:11:10|3752.1|3746.1|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|3
1607415080000|2020-12-08 08:11:20|3752.1|3746.1|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|0
1607415090000|2020-12-08 08:11:30|||||||||1
1607415100000|2020-12-08 08:11:40|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1607415110000|2020-12-08 08:11:50|3751.1|3745.1|3752.1|3746.1|3752.1|3746.1|3751.1|3745.1|3
1607415120000|2020-12-08 08:12:00|3751.6|3745.6|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|5
1607415140000|2020-12-08 08:12:20|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|0
1607415150000|2020-12-08 08:12:30|3752.1|3746.1|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|12
1607415180000|2020-12-08 08:13:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|2
1607415190000|2020-12-08 08:13:10|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|2
1607415220000|2020-12-08 08:13:40|3753.1|3747.1|3751.6|3745.6|3753.1|3747.1|3751.6|3745.6|4
1607415230000|2020-12-08 08:13:50|3752.1|3746.1|3753.1|3747.1|3753.1|3747.1|3752.1|3746.1|4
1607415240000|2020-12-08 08:14:00|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|2
1607415250000|2020-12-08 08:14:10|3754|3748|3754|3748|3754|3748|3754|3748|0
1607415260000|2020-12-08 08:14:20|||||||||1
1607415270000|2020-12-08 08:14:30|3755.1|3749.1|3756|3750|3756|3750|3755.1|3749.1|14
1607415310000|2020-12-08 08:15:10|3756.1|3750.1|3756.6|3750.6|3757|3751|3756.1|3750.1|5
1607415340000|2020-12-08 08:15:40|3757|3751|3757.1|3751.1|3757.1|3751.1|3757|3751|6
1607415350000|2020-12-08 08:15:50|3757|3751|3757|3751|3757|3751|3757|3751|0
1607415390000|2020-12-08 08:16:30|||||||||6
1607415400000|2020-12-08 08:16:40|||||||||3
1607415410000|2020-12-08 08:16:50|3757.6|3751.6|3758|3752|3758|3752|3757.6|3751.6|4
1607415420000|2020-12-08 08:17:00|3759|3753|3759.6|3753.6|3759.6|3753.6|3759|3753|6
1607415430000|2020-12-08 08:17:10|3760|3754|3760|3754|3760|3754|3760|3754|0
1607415440000|2020-12-08 08:17:20|3759.5|3753.5|3759.5|3753.5|3759.6|3753.6|3759.5|3753.5|3
1607415450000|2020-12-08 08:17:30|3759.6|3753.6|3761|3755|3761|3755|3759.5|3753.5|18
1607415460000|2020-12-08 08:17:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|5
1607415470000|2020-12-08 08:17:50|3762|3756|3762|3756|3762.1|3756.1|3762|3756|6
1607415480000|2020-12-08 08:18:00|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|1
1607415490000|2020-12-08 08:18:10|3762.5|3756.5|3762.5|3756.5|3763|3757|3762|3756|10
1607415500000|2020-12-08 08:18:20|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|0
1607415510000|2020-12-08 08:18:30|3762|3756|3762|3756|3762|3756|3762|3756|2
1607415520000|2020-12-08 08:18:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3
1607415530000|2020-12-08 08:18:50|3761.6|3755.6|3761.5|3755.5|3761.6|3755.6|3761.5|3755.5|0
1607415540000|2020-12-08 08:19:00|3761.6|3755.6|3762|3756|3762|3756|3761.6|3755.6|0
1607415560000|2020-12-08 08:19:20|3761.6|3755.6|3761|3755|3761.6|3755.6|3761|3755|1
1607415580000|2020-12-08 08:19:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|5
1607415590000|2020-12-08 08:19:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.5|3754.5|0
1607415600000|2020-12-08 08:20:00|3761|3755|3761|3755|3761|3755|3761|3755|0
1607415620000|2020-12-08 08:20:20|3762|3756|3762|3756|3762|3756|3762|3756|2
1607415630000|2020-12-08 08:20:30|3762.1|3756.1|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|5
1607415640000|2020-12-08 08:20:40|3762|3756|3762|3756|3762|3756|3762|3756|1
1607415670000|2020-12-08 08:21:10|3762.1|3756.1|3762.1|3756.1|3762.6|3756.6|3762|3756|3
1607415680000|2020-12-08 08:21:20|3763|3757|3763|3757|3763|3757|3762.6|3756.6|3
1607415690000|2020-12-08 08:21:30|3762.6|3756.6|3763|3757|3763|3757|3762.5|3756.5|3
1607415700000|2020-12-08 08:21:40|3762.6|3756.6|3762|3756|3762.6|3756.6|3762|3756|0
1607415710000|2020-12-08 08:21:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|2
1607415720000|2020-12-08 08:22:00|3763|3757|3763|3757|3763|3757|3763|3757|0
1607415740000|2020-12-08 08:22:20|3762.6|3756.6|3762|3756|3763|3757|3762|3756|3
1607415760000|2020-12-08 08:22:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|4
1607415770000|2020-12-08 08:22:50|3761.5|3755.5|3760.6|3754.6|3761.5|3755.5|3760.6|3754.6|4
1607415780000|2020-12-08 08:23:00|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|2
1607415790000|2020-12-08 08:23:10|3761|3755|3761|3755|3761|3755|3761|3755|0
1607415820000|2020-12-08 08:23:40|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.5|3754.5|8
1607415870000|2020-12-08 08:24:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607415880000|2020-12-08 08:24:40|3760|3754|3760|3754|3760|3754|3760|3754|0
1607415890000|2020-12-08 08:24:50|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|0
1607415910000|2020-12-08 08:25:10|3760|3754|3760|3754|3760|3754|3760|3754|0
1607415920000|2020-12-08 08:25:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|8
1607415940000|2020-12-08 08:25:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|26
1607415950000|2020-12-08 08:25:50|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|7
1607415960000|2020-12-08 08:26:00|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|2
1607415970000|2020-12-08 08:26:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607415990000|2020-12-08 08:26:30|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1607416020000|2020-12-08 08:27:00|3760|3754|3759.6|3753.6|3760|3754|3759.6|3753.6|3
1607416040000|2020-12-08 08:27:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607416080000|2020-12-08 08:28:00|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|1
1607416110000|2020-12-08 08:28:30|||||||||5
1607416120000|2020-12-08 08:28:40|||||||||4
1607416130000|2020-12-08 08:28:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|2
1607416150000|2020-12-08 08:29:10|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|6
1607416160000|2020-12-08 08:29:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3
1607416170000|2020-12-08 08:29:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607416190000|2020-12-08 08:29:50|3758.6|3752.6|3758.6|3752.6|3759.1|3753.1|3758.1|3752.1|1
1607416200000|2020-12-08 08:30:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607416230000|2020-12-08 08:30:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|4
1607416240000|2020-12-08 08:30:40|||||||||2
1607416250000|2020-12-08 08:30:50|||||||||1
1607416260000|2020-12-08 08:31:00|3759.1|3753.1|3758.1|3752.1|3759.1|3753.1|3758.1|3752.1|6
1607416270000|2020-12-08 08:31:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|4
1607416280000|2020-12-08 08:31:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|0
1607416300000|2020-12-08 08:31:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1607416310000|2020-12-08 08:31:50|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|0
1607416320000|2020-12-08 08:32:00|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|3
1607416330000|2020-12-08 08:32:10|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|2
1607416350000|2020-12-08 08:32:30|3756.1|3750.1|3757.1|3751.1|3757.1|3751.1|3756.1|3750.1|0
1607416360000|2020-12-08 08:32:40|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3
1607416370000|2020-12-08 08:32:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607416380000|2020-12-08 08:33:00|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|1
1607416390000|2020-12-08 08:33:10|3759.1|3753.1|3760.6|3754.6|3760.6|3754.6|3759.1|3753.1|3
1607416400000|2020-12-08 08:33:20|3761|3755|3760.6|3754.6|3761|3755|3760.6|3754.6|5
1607416410000|2020-12-08 08:33:30|3760.1|3754.1|3760.6|3754.6|3761|3755|3760.1|3754.1|2
1607416460000|2020-12-08 08:34:20|3760.1|3754.1|3760.6|3754.6|3761|3755|3760.1|3754.1|6
1607416470000|2020-12-08 08:34:30|3760.1|3754.1|3761|3755|3761|3755|3760.1|3754.1|4
1607416490000|2020-12-08 08:34:50|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|3
1607416510000|2020-12-08 08:35:10|3762|3756|3761.6|3755.6|3762|3756|3761.5|3755.5|5
1607416520000|2020-12-08 08:35:20|||||||||1
1607416530000|2020-12-08 08:35:30|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|6
1607416540000|2020-12-08 08:35:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1607416550000|2020-12-08 08:35:50|||||||||1
1607416560000|2020-12-08 08:36:00|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|4
1607416570000|2020-12-08 08:36:10|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|1
1607416580000|2020-12-08 08:36:20|3762|3756|3762|3756|3762|3756|3761.6|3755.6|5
1607416590000|2020-12-08 08:36:30|3761.6|3755.6|3761|3755|3761.6|3755.6|3761|3755|5
1607416600000|2020-12-08 08:36:40|3761.1|3755.1|3761|3755|3761.1|3755.1|3761|3755|0
1607416610000|2020-12-08 08:36:50|3761.6|3755.6|3762|3756|3762|3756|3761.1|3755.1|4
1607416620000|2020-12-08 08:37:00|3761.6|3755.6|3762|3756|3762.1|3756.1|3761.6|3755.6|6
1607416630000|2020-12-08 08:37:10|3762.1|3756.1|3763|3757|3763|3757|3762.1|3756.1|12
1607416660000|2020-12-08 08:37:40|||||||||3
1607416670000|2020-12-08 08:37:50|3764|3758|3764.5|3758.5|3764.5|3758.5|3763.1|3757.1|8
1607416680000|2020-12-08 08:38:00|3764|3758|3764|3758|3764|3758|3764|3758|0
1607416690000|2020-12-08 08:38:10|3764.5|3758.5|3766|3760|3766.5|3760.5|3764|3758|117
1607416700000|2020-12-08 08:38:20|3766.1|3760.1|3766|3760|3766.5|3760.5|3766|3760|2
1607416710000|2020-12-08 08:38:30|3765.5|3759.5|3766|3760|3766|3760|3765.5|3759.5|14
1607416720000|2020-12-08 08:38:40|3767|3761|3767|3761|3767|3761|3767|3761|16
1607416730000|2020-12-08 08:38:50|||||||||1
1607416740000|2020-12-08 08:39:00|3766.5|3760.5|3768|3762|3768|3762|3766.5|3760.5|8
1607416750000|2020-12-08 08:39:10|3769|3763|3769|3763|3769|3763|3768.5|3762.5|15
1607416760000|2020-12-08 08:39:20|||||||||1
1607416770000|2020-12-08 08:39:30|3768|3762|3768|3762|3768|3762|3767.5|3761.5|6
1607416780000|2020-12-08 08:39:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768|3762|1
1607416790000|2020-12-08 08:39:50|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1607416800000|2020-12-08 08:40:00|3768|3762|3768|3762|3768|3762|3768|3762|2
1607416810000|2020-12-08 08:40:10|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1607416820000|2020-12-08 08:40:20|3768|3762|3768|3762|3768|3762|3768|3762|0
1607416830000|2020-12-08 08:40:30|3767.5|3761.5|3767.5|3761.5|3768|3762|3767.5|3761.5|5
1607416850000|2020-12-08 08:40:50|3767|3761|3767|3761|3767|3761|3767|3761|0
1607416860000|2020-12-08 08:41:00|3767.5|3761.5|3766.5|3760.5|3767.5|3761.5|3766|3760|2
1607416870000|2020-12-08 08:41:10|3767|3761|3767|3761|3767|3761|3767|3761|2
1607416880000|2020-12-08 08:41:20|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|1
1607416890000|2020-12-08 08:41:30|3767.1|3761.1|3767|3761|3767.1|3761.1|3767|3761|0
1607416900000|2020-12-08 08:41:40|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|0
1607416910000|2020-12-08 08:41:50|3766|3760|3766.5|3760.5|3766.5|3760.5|3766|3760|1
1607416920000|2020-12-08 08:42:00|3766|3760|3767|3761|3767|3761|3766|3760|2
1607416930000|2020-12-08 08:42:10|3767.1|3761.1|3768|3762|3768|3762|3767.1|3761.1|3
1607416940000|2020-12-08 08:42:20|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|0
1607416950000|2020-12-08 08:42:30|3768.5|3762.5|3768|3762|3768.5|3762.5|3768|3762|1
1607416960000|2020-12-08 08:42:40|3768.1|3762.1|3768.5|3762.5|3768.5|3762.5|3768|3762|4
1607416970000|2020-12-08 08:42:50|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|1
1607416980000|2020-12-08 08:43:00|||||||||1
1607417000000|2020-12-08 08:43:20|3769.6|3763.6|3770|3764|3770.5|3764.5|3769.5|3763.5|9
1607417010000|2020-12-08 08:43:30|||||||||6
1607417020000|2020-12-08 08:43:40|3769.6|3763.6|3771|3765|3771|3765|3769.6|3763.6|4
1607417030000|2020-12-08 08:43:50|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771|3765|0
1607417040000|2020-12-08 08:44:00|3771|3765|3771|3765|3771|3765|3770.5|3764.5|0
1607417050000|2020-12-08 08:44:10|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1607417060000|2020-12-08 08:44:20|3771|3765|3771|3765|3771|3765|3771|3765|0
1607417070000|2020-12-08 08:44:30|3771.5|3765.5|3771|3765|3771.5|3765.5|3771|3765|4
1607417080000|2020-12-08 08:44:40|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|0
1607417090000|2020-12-08 08:44:50|3771|3765|3771|3765|3771|3765|3771|3765|1
1607417100000|2020-12-08 08:45:00|3771.1|3765.1|3770|3764|3771.1|3765.1|3770|3764|1
1607417110000|2020-12-08 08:45:10|3770.5|3764.5|3771|3765|3771|3765|3770.5|3764.5|2
1607417130000|2020-12-08 08:45:30|3771.1|3765.1|3772.5|3766.5|3772.5|3766.5|3771.1|3765.1|1
1607417140000|2020-12-08 08:45:40|3773|3767|3773|3767|3773|3767|3773|3767|0
1607417150000|2020-12-08 08:45:50|3773.1|3767.1|3773.5|3767.5|3774|3768|3773.1|3767.1|6
1607417160000|2020-12-08 08:46:00|3774|3768|3773|3767|3774|3768|3773|3767|3
1607417170000|2020-12-08 08:46:10|3773.5|3767.5|3773.5|3767.5|3774|3768|3773.5|3767.5|4
1607417180000|2020-12-08 08:46:20|3774|3768|3774|3768|3774|3768|3773|3767|2
1607417190000|2020-12-08 08:46:30|||||||||1
1607417210000|2020-12-08 08:46:50|3773|3767|3773|3767|3773.5|3767.5|3773|3767|2
1607417220000|2020-12-08 08:47:00|3774|3768|3773.5|3767.5|3774|3768|3773.5|3767.5|29
1607417230000|2020-12-08 08:47:10|3773|3767|3774|3768|3774|3768|3773|3767|8
1607417250000|2020-12-08 08:47:30|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|2
1607417260000|2020-12-08 08:47:40|3772|3766|3772|3766|3772|3766|3772|3766|0
1607417270000|2020-12-08 08:47:50|3771.5|3765.5|3771|3765|3771.5|3765.5|3771|3765|0
1607417280000|2020-12-08 08:48:00|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770|3764|3
1607417290000|2020-12-08 08:48:10|3770|3764|3770|3764|3770|3764|3770|3764|1
1607417300000|2020-12-08 08:48:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3
1607417310000|2020-12-08 08:48:30|3769.6|3763.6|3769.5|3763.5|3769.6|3763.6|3769.5|3763.5|0
1607417320000|2020-12-08 08:48:40|||||||||1
1607417330000|2020-12-08 08:48:50|3769|3763|3769|3763|3769|3763|3769|3763|2
1607417340000|2020-12-08 08:49:00|3768|3762|3768|3762|3768|3762|3768|3762|1
1607417350000|2020-12-08 08:49:10|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|0
1607417360000|2020-12-08 08:49:20|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|3767.5|3761.5|5
1607417370000|2020-12-08 08:49:30|3768|3762|3768|3762|3768|3762|3768|3762|5
1607417380000|2020-12-08 08:49:40|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|4
1607417390000|2020-12-08 08:49:50|3768.6|3762.6|3769.5|3763.5|3769.5|3763.5|3768.6|3762.6|2
1607417410000|2020-12-08 08:50:10|3769.6|3763.6|3769.5|3763.5|3769.6|3763.6|3769.5|3763.5|0
1607417420000|2020-12-08 08:50:20|3769.6|3763.6|3769.5|3763.5|3769.6|3763.6|3769.5|3763.5|0
1607417430000|2020-12-08 08:50:30|3770|3764|3769|3763|3770|3764|3769|3763|0
1607417450000|2020-12-08 08:50:50|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|5
1607417460000|2020-12-08 08:51:00|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|0
1607417470000|2020-12-08 08:51:10|3768|3762|3768|3762|3768.5|3762.5|3768|3762|1
1607417480000|2020-12-08 08:51:20|3769|3763|3769|3763|3769|3763|3769|3763|7
1607417490000|2020-12-08 08:51:30|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3
1607417520000|2020-12-08 08:52:00|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|5
1607417530000|2020-12-08 08:52:10|3769|3763|3770|3764|3770|3764|3769|3763|2
1607417550000|2020-12-08 08:52:30|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1607417560000|2020-12-08 08:52:40|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|0
1607417580000|2020-12-08 08:53:00|3771.1|3765.1|3770.5|3764.5|3771.1|3765.1|3770.5|3764.5|1
1607417590000|2020-12-08 08:53:10|3770.1|3764.1|3770|3764|3770.1|3764.1|3770|3764|0
1607417600000|2020-12-08 08:53:20|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1607417630000|2020-12-08 08:53:50|3770.1|3764.1|3770.5|3764.5|3770.5|3764.5|3770|3764|0
1607417650000|2020-12-08 08:54:10|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|1
1607417660000|2020-12-08 08:54:20|3770|3764|3770|3764|3770|3764|3770|3764|0
1607417680000|2020-12-08 08:54:40|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1607417690000|2020-12-08 08:54:50|3770|3764|3770|3764|3770|3764|3770|3764|0
1607417700000|2020-12-08 08:55:00|||||||||2
1607417710000|2020-12-08 08:55:10|3771|3765|3771|3765|3771|3765|3771|3765|3
1607417740000|2020-12-08 08:55:40|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|4
1607417750000|2020-12-08 08:55:50|3770|3764|3770|3764|3770|3764|3770|3764|0
1607417760000|2020-12-08 08:56:00|||||||||13
1607417770000|2020-12-08 08:56:10|||||||||1
1607417820000|2020-12-08 08:57:00|3770.5|3764.5|3770.5|3764.5|3771|3765|3770.5|3764.5|4
1607417830000|2020-12-08 08:57:10|3770.1|3764.1|3770.5|3764.5|3770.5|3764.5|3770.1|3764.1|1
1607417840000|2020-12-08 08:57:20|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|2
1607417860000|2020-12-08 08:57:40|3770|3764|3770|3764|3770|3764|3770|3764|7
1607417870000|2020-12-08 08:57:50|||||||||3
1607417880000|2020-12-08 08:58:00|3771|3765|3772|3766|3772|3766|3770.5|3764.5|9
1607417890000|2020-12-08 08:58:10|3771.5|3765.5|3772|3766|3772|3766|3771.5|3765.5|13
1607417910000|2020-12-08 08:58:30|3773|3767|3773|3767|3773|3767|3773|3767|3
1607417940000|2020-12-08 08:59:00|3774|3768|3773.5|3767.5|3774|3768|3773.5|3767.5|8
1607417960000|2020-12-08 08:59:20|3774|3768|3774|3768|3774|3768|3774|3768|1
1607417970000|2020-12-08 08:59:30|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|4
1607417980000|2020-12-08 08:59:40|3773|3767|3773|3767|3773|3767|3773|3767|3
1607418000000|2020-12-08 09:00:00|3772.5|3766.5|3772|3766|3772.5|3766.5|3772|3766|4
1607418020000|2020-12-08 09:00:20|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|1
1607418030000|2020-12-08 09:00:30|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|0
1607418040000|2020-12-08 09:00:40|3772.5|3766.5|3772.5|3766.5|3773|3767|3772.1|3766.1|6
1607418050000|2020-12-08 09:00:50|3773|3767|3773|3767|3773|3767|3773|3767|0
1607418060000|2020-12-08 09:01:00|3772.5|3766.5|3774.5|3768.5|3774.5|3768.5|3772.5|3766.5|21
1607418110000|2020-12-08 09:01:50|3774|3768|3775|3769|3775|3769|3774|3768|1
1607418120000|2020-12-08 09:02:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3775|3769|2
1607418130000|2020-12-08 09:02:10|3776|3770|3776|3770|3776|3770|3776|3770|1
1607418140000|2020-12-08 09:02:20|3776.5|3770.5|3776.5|3770.5|3777|3771|3776.5|3770.5|3
1607418150000|2020-12-08 09:02:30|3776|3770|3774|3768|3776|3770|3774|3768|2
1607418160000|2020-12-08 09:02:40|3773.5|3767.5|3774|3768|3774|3768|3773.5|3767.5|2
1607418170000|2020-12-08 09:02:50|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|1
1607418180000|2020-12-08 09:03:00|3774.5|3768.5|3774|3768|3774.5|3768.5|3774|3768|7
1607418190000|2020-12-08 09:03:10|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|1
1607418200000|2020-12-08 09:03:20|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|0
1607418240000|2020-12-08 09:04:00|3775.9|3769.9|3775.5|3769.5|3776|3770|3775|3769|6
1607418250000|2020-12-08 09:04:10|||||||||3
1607418260000|2020-12-08 09:04:20|3775|3769|3775|3769|3775|3769|3775|3769|0
1607418300000|2020-12-08 09:05:00|3774|3768|3774|3768|3774|3768|3774|3768|9
1607418310000|2020-12-08 09:05:10|3773|3767|3773|3767|3773|3767|3773|3767|2
1607418320000|2020-12-08 09:05:20|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|1
1607418330000|2020-12-08 09:05:30|3773.5|3767.5|3773|3767|3773.5|3767.5|3772.5|3766.5|6
1607418340000|2020-12-08 09:05:40|3774|3768|3773|3767|3774|3768|3773|3767|3
1607418350000|2020-12-08 09:05:50|||||||||1
1607418360000|2020-12-08 09:06:00|3774|3768|3774|3768|3774|3768|3774|3768|3
1607418380000|2020-12-08 09:06:20|3774.5|3768.5|3774|3768|3774.5|3768.5|3774|3768|0
1607418390000|2020-12-08 09:06:30|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|2
1607418400000|2020-12-08 09:06:40|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1607418420000|2020-12-08 09:07:00|3774|3768|3773.5|3767.5|3774|3768|3773.5|3767.5|0
1607418460000|2020-12-08 09:07:40|3774|3768|3774.5|3768.5|3775|3769|3774|3768|5
1607418470000|2020-12-08 09:07:50|3774|3768|3774|3768|3774|3768|3774|3768|0
1607418480000|2020-12-08 09:08:00|3774.4|3768.4|3774.5|3768.5|3774.5|3768.5|3774.4|3768.4|2
1607418490000|2020-12-08 09:08:10|3775|3769|3775.5|3769.5|3775.5|3769.5|3775|3769|1
1607418510000|2020-12-08 09:08:30|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|3774.5|3768.5|0
1607418520000|2020-12-08 09:08:40|3775|3769|3775|3769|3775|3769|3775|3769|1
1607418540000|2020-12-08 09:09:00|3774.5|3768.5|3775|3769|3775|3769|3774.5|3768.5|2
1607418550000|2020-12-08 09:09:10|3774|3768|3774|3768|3774|3768|3774|3768|9
1607418560000|2020-12-08 09:09:20|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|1
1607418580000|2020-12-08 09:09:40|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|0
1607418600000|2020-12-08 09:10:00|3772|3766|3773|3767|3773|3767|3772|3766|8
1607418660000|2020-12-08 09:11:00|3773.5|3767.5|3773|3767|3773.5|3767.5|3773|3767|1
1607418670000|2020-12-08 09:11:10|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|2
1607418680000|2020-12-08 09:11:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|2
1607418690000|2020-12-08 09:11:30|3772|3766|3772|3766|3772|3766|3772|3766|0
1607418700000|2020-12-08 09:11:40|||||||||1
1607418710000|2020-12-08 09:11:50|3773|3767|3773|3767|3773|3767|3773|3767|1
1607418740000|2020-12-08 09:12:20|3774|3768|3774|3768|3774|3768|3774|3768|4
1607418750000|2020-12-08 09:12:30|||||||||3
1607418770000|2020-12-08 09:12:50|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|3773.5|3767.5|1
1607418780000|2020-12-08 09:13:00|3773|3767|3772.5|3766.5|3773|3767|3772.5|3766.5|1
1607418790000|2020-12-08 09:13:10|3772|3766|3772|3766|3772|3766|3772|3766|0
1607418830000|2020-12-08 09:13:50|3773|3767|3773|3767|3773|3767|3773|3767|5
1607418840000|2020-12-08 09:14:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|2
1607418850000|2020-12-08 09:14:10|3772|3766|3772.5|3766.5|3772.5|3766.5|3772|3766|0
1607418860000|2020-12-08 09:14:20|3772.9|3766.9|3772.5|3766.5|3773|3767|3772.5|3766.5|1
1607418870000|2020-12-08 09:14:30|3773|3767|3773.5|3767.5|3773.5|3767.5|3773|3767|0
1607418900000|2020-12-08 09:15:00|3774|3768|3773.5|3767.5|3774|3768|3773.5|3767.5|1
1607418910000|2020-12-08 09:15:10|3773|3767|3773|3767|3773|3767|3773|3767|0
1607418920000|2020-12-08 09:15:20|3772.5|3766.5|3773|3767|3773|3767|3772.5|3766.5|0
1607418930000|2020-12-08 09:15:30|3772.5|3766.5|3772|3766|3772.5|3766.5|3772|3766|2
1607418950000|2020-12-08 09:15:50|3771.5|3765.5|3771|3765|3771.5|3765.5|3771|3765|2
1607418960000|2020-12-08 09:16:00|3771.9|3765.9|3772|3766|3772|3766|3771.5|3765.5|6
1607418980000|2020-12-08 09:16:20|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|0
1607418990000|2020-12-08 09:16:30|3773|3767|3773|3767|3773|3767|3773|3767|0
1607419010000|2020-12-08 09:16:50|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|2
1607419020000|2020-12-08 09:17:00|3772|3766|3771.5|3765.5|3772|3766|3771.5|3765.5|1
1607419030000|2020-12-08 09:17:10|3771|3765|3771.5|3765.5|3771.5|3765.5|3771|3765|1
1607419040000|2020-12-08 09:17:20|3772|3766|3772|3766|3772|3766|3772|3766|0
1607419050000|2020-12-08 09:17:30|3771.5|3765.5|3771.5|3765.5|3772|3766|3771|3765|2
1607419080000|2020-12-08 09:18:00|3771|3765|3771|3765|3771|3765|3771|3765|0
1607419090000|2020-12-08 09:18:10|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|3771.5|3765.5|0
1607419110000|2020-12-08 09:18:30|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|5
1607419120000|2020-12-08 09:18:40|3770.1|3764.1|3769|3763|3770.1|3764.1|3769|3763|1
1607419140000|2020-12-08 09:19:00|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1607419170000|2020-12-08 09:19:30|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|4
1607419190000|2020-12-08 09:19:50|3768|3762|3769|3763|3769|3763|3768|3762|0
1607419200000|2020-12-08 09:20:00|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|1
1607419220000|2020-12-08 09:20:20|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|1
1607419230000|2020-12-08 09:20:30|3768|3762|3768|3762|3768|3762|3768|3762|0
1607419240000|2020-12-08 09:20:40|3767.5|3761.5|3768|3762|3768|3762|3767|3761|3
1607419270000|2020-12-08 09:21:10|3767.5|3761.5|3767.5|3761.5|3768|3762|3767|3761|3
1607419280000|2020-12-08 09:21:20|3768|3762|3768|3762|3768|3762|3768|3762|0
1607419290000|2020-12-08 09:21:30|3767.5|3761.5|3768|3762|3768|3762|3767.5|3761.5|0
1607419310000|2020-12-08 09:21:50|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|0
1607419320000|2020-12-08 09:22:00|3768|3762|3768|3762|3768|3762|3768|3762|3
1607419330000|2020-12-08 09:22:10|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1607419350000|2020-12-08 09:22:30|3769|3763|3769|3763|3769|3763|3769|3763|0
1607419360000|2020-12-08 09:22:40|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1607419370000|2020-12-08 09:22:50|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|2
1607419380000|2020-12-08 09:23:00|3769|3763|3769|3763|3769|3763|3768.5|3762.5|1
1607419390000|2020-12-08 09:23:10|3768|3762|3768|3762|3768|3762|3768|3762|5
1607419400000|2020-12-08 09:23:20|3768.5|3762.5|3769|3763|3769|3763|3768.5|3762.5|0
1607419420000|2020-12-08 09:23:40|3770|3764|3770|3764|3770|3764|3770|3764|6
1607419430000|2020-12-08 09:23:50|3769.5|3763.5|3769.5|3763.5|3770|3764|3769.5|3763.5|1
1607419440000|2020-12-08 09:24:00|3770|3764|3770|3764|3770|3764|3770|3764|5
1607419460000|2020-12-08 09:24:20|3771|3765|3770.5|3764.5|3771|3765|3770|3764|6
1607419470000|2020-12-08 09:24:30|3770|3764|3769.5|3763.5|3770.5|3764.5|3769.5|3763.5|1
1607419490000|2020-12-08 09:24:50|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|1
1607419500000|2020-12-08 09:25:00|3769|3763|3769|3763|3769|3763|3769|3763|0
1607419510000|2020-12-08 09:25:10|3769.5|3763.5|3769.5|3763.5|3770|3764|3769.5|3763.5|1
1607419530000|2020-12-08 09:25:30|3769|3763|3768.5|3762.5|3769|3763|3768.5|3762.5|5
1607419550000|2020-12-08 09:25:50|||||||||1
1607419560000|2020-12-08 09:26:00|3769.5|3763.5|3770|3764|3770|3764|3769.5|3763.5|7
1607419610000|2020-12-08 09:26:50|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|1
1607419620000|2020-12-08 09:27:00|3771|3765|3770.5|3764.5|3771|3765|3770.5|3764.5|1
1607419630000|2020-12-08 09:27:10|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|5
1607419650000|2020-12-08 09:27:30|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|5
1607419670000|2020-12-08 09:27:50|3770|3764|3770.5|3764.5|3770.5|3764.5|3770|3764|1
1607419680000|2020-12-08 09:28:00|||||||||1
1607419730000|2020-12-08 09:28:50|3770|3764|3770|3764|3770|3764|3770|3764|0
1607419750000|2020-12-08 09:29:10|3769|3763|3769|3763|3769|3763|3769|3763|1
1607419770000|2020-12-08 09:29:30|||||||||2
1607419790000|2020-12-08 09:29:50|3768.9|3762.9|3768|3762|3768.9|3762.9|3768|3762|3
1607419860000|2020-12-08 09:31:00|||||||||1
1607419870000|2020-12-08 09:31:10|3769|3763|3769|3763|3769|3763|3769|3763|5
1607419880000|2020-12-08 09:31:20|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|0
1607419900000|2020-12-08 09:31:40|3769|3763|3769.5|3763.5|3770|3764|3769|3763|3
1607419910000|2020-12-08 09:31:50|3769|3763|3769.5|3763.5|3769.5|3763.5|3769|3763|1
1607419920000|2020-12-08 09:32:00|3770|3764|3770|3764|3770|3764|3770|3764|2
1607419930000|2020-12-08 09:32:10|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|2
1607419940000|2020-12-08 09:32:20|3770.5|3764.5|3770|3764|3770.5|3764.5|3770|3764|0
1607419970000|2020-12-08 09:32:50|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|1
1607419990000|2020-12-08 09:33:10|3769.4|3763.4|3769|3763|3769.4|3763.4|3769|3763|0
1607420010000|2020-12-08 09:33:30|3769.5|3763.5|3769.5|3763.5|3770|3764|3769.5|3763.5|1
1607420020000|2020-12-08 09:33:40|3769.4|3763.4|3769|3763|3769.4|3763.4|3769|3763|0
1607420030000|2020-12-08 09:33:50|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|3769.5|3763.5|2
1607420050000|2020-12-08 09:34:10|3769.4|3763.4|3770|3764|3770|3764|3769.4|3763.4|0
1607420070000|2020-12-08 09:34:30|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|3770.5|3764.5|0
1607420080000|2020-12-08 09:34:40|3770|3764|3770|3764|3770|3764|3770|3764|0
1607420140000|2020-12-08 09:35:40|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|2
1607420150000|2020-12-08 09:35:50|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|3768.5|3762.5|0
1607420160000|2020-12-08 09:36:00|3768.9|3762.9|3768.5|3762.5|3768.9|3762.9|3768.5|3762.5|2
1607420200000|2020-12-08 09:36:40|3768|3762|3768.5|3762.5|3768.5|3762.5|3768|3762|2
1607420220000|2020-12-08 09:37:00|3769|3763|3769.9|3763.9|3770|3764|3769|3763|3
1607420230000|2020-12-08 09:37:10|3770.5|3764.5|3771.4|3765.4|3771.5|3765.5|3770.5|3764.5|2
1607420240000|2020-12-08 09:37:20|3771.5|3765.5|3769.4|3763.4|3771.5|3765.5|3769.4|3763.4|1
1607420250000|2020-12-08 09:37:30|3769.9|3763.9|3769.9|3763.9|3769.9|3763.9|3769.4|3763.4|1
1607420260000|2020-12-08 09:37:40|3769.5|3763.5|3768.9|3762.9|3769.5|3763.5|3768.9|3762.9|0
1607420280000|2020-12-08 09:38:00|3768.4|3762.4|3767.5|3761.5|3768.4|3762.4|3767.5|3761.5|2
1607420290000|2020-12-08 09:38:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1607420300000|2020-12-08 09:38:20|3766|3760|3764|3758|3766.5|3760.5|3763|3757|38
1607420310000|2020-12-08 09:38:30|3764.4|3758.4|3764|3758|3764.5|3758.5|3764|3758|1
1607420320000|2020-12-08 09:38:40|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607420330000|2020-12-08 09:38:50|3763.9|3757.9|3763.5|3757.5|3763.9|3757.9|3763.4|3757.4|3
1607420340000|2020-12-08 09:39:00|3763|3757|3763|3757|3763|3757|3763|3757|6
1607420350000|2020-12-08 09:39:10|3763.5|3757.5|3763.5|3757.5|3763.9|3757.9|3763.5|3757.5|4
1607420360000|2020-12-08 09:39:20|3763|3757|3762|3756|3763|3757|3762|3756|45
1607420380000|2020-12-08 09:39:40|3761.9|3755.9|3762|3756|3762|3756|3761.9|3755.9|2
1607420390000|2020-12-08 09:39:50|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|1
1607420410000|2020-12-08 09:40:10|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|2
1607420420000|2020-12-08 09:40:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|2
1607420440000|2020-12-08 09:40:40|3762|3756|3763|3757|3763|3757|3762|3756|2
1607420450000|2020-12-08 09:40:50|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|0
1607420460000|2020-12-08 09:41:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607420470000|2020-12-08 09:41:10|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|2
1607420500000|2020-12-08 09:41:40|3763|3757|3763|3757|3763|3757|3763|3757|0
1607420510000|2020-12-08 09:41:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3
1607420520000|2020-12-08 09:42:00|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|3
1607420550000|2020-12-08 09:42:30|3762|3756|3763|3757|3763|3757|3762|3756|2
1607420560000|2020-12-08 09:42:40|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|2
1607420580000|2020-12-08 09:43:00|3763|3757|3763.5|3757.5|3763.5|3757.5|3763|3757|2
1607420610000|2020-12-08 09:43:30|3763|3757|3762|3756|3763|3757|3762|3756|0
1607420620000|2020-12-08 09:43:40|3762.4|3756.4|3762|3756|3762.5|3756.5|3762|3756|2
1607420640000|2020-12-08 09:44:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607420650000|2020-12-08 09:44:10|3762|3756|3762|3756|3762|3756|3762|3756|2
1607420680000|2020-12-08 09:44:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|2
1607420690000|2020-12-08 09:44:50|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|7
1607420700000|2020-12-08 09:45:00|||||||||2
1607420720000|2020-12-08 09:45:20|3761|3755|3761|3755|3761|3755|3761|3755|1
1607420730000|2020-12-08 09:45:30|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|2
1607420740000|2020-12-08 09:45:40|3762|3756|3762|3756|3762|3756|3761.5|3755.5|0
1607420750000|2020-12-08 09:45:50|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1607420770000|2020-12-08 09:46:10|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|1
1607420790000|2020-12-08 09:46:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607420820000|2020-12-08 09:47:00|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|3
1607420830000|2020-12-08 09:47:10|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|2
1607420840000|2020-12-08 09:47:20|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|1
1607420850000|2020-12-08 09:47:30|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|3
1607420870000|2020-12-08 09:47:50|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|1
1607420880000|2020-12-08 09:48:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1607420940000|2020-12-08 09:49:00|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|3
1607420950000|2020-12-08 09:49:10|||||||||2
1607420970000|2020-12-08 09:49:30|3760|3754|3759.5|3753.5|3760|3754|3759|3753|3
1607420980000|2020-12-08 09:49:40|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|0
1607420990000|2020-12-08 09:49:50|3760|3754|3759|3753|3760|3754|3759|3753|0
1607421000000|2020-12-08 09:50:00|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|6
1607421020000|2020-12-08 09:50:20|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|3
1607421040000|2020-12-08 09:50:40|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|0
1607421050000|2020-12-08 09:50:50|3759|3753|3760|3754|3760|3754|3759|3753|1
1607421060000|2020-12-08 09:51:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|4
1607421090000|2020-12-08 09:51:30|3761|3755|3761|3755|3761|3755|3761|3755|0
1607421100000|2020-12-08 09:51:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1607421130000|2020-12-08 09:52:10|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607421140000|2020-12-08 09:52:20|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607421150000|2020-12-08 09:52:30|3761|3755|3760|3754|3761|3755|3760|3754|4
1607421170000|2020-12-08 09:52:50|3761|3755|3761|3755|3761|3755|3761|3755|7
1607421180000|2020-12-08 09:53:00|3760|3754|3760|3754|3760|3754|3760|3754|2
1607421210000|2020-12-08 09:53:30|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|2
1607421220000|2020-12-08 09:53:40|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|3
1607421240000|2020-12-08 09:54:00|3760.5|3754.5|3759.5|3753.5|3760.5|3754.5|3759.5|3753.5|1
1607421260000|2020-12-08 09:54:20|||||||||1
1607421270000|2020-12-08 09:54:30|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|0
1607421280000|2020-12-08 09:54:40|3760|3754|3760|3754|3760|3754|3759.5|3753.5|3
1607421300000|2020-12-08 09:55:00|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|2
1607421320000|2020-12-08 09:55:20|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1607421330000|2020-12-08 09:55:30|3760|3754|3760|3754|3760|3754|3760|3754|0
1607421340000|2020-12-08 09:55:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1607421360000|2020-12-08 09:56:00|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|1
1607421380000|2020-12-08 09:56:20|3760|3754|3760|3754|3760|3754|3760|3754|0
1607421390000|2020-12-08 09:56:30|3761|3755|3761|3755|3761|3755|3761|3755|4
1607421420000|2020-12-08 09:57:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1607421430000|2020-12-08 09:57:10|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|1
1607421440000|2020-12-08 09:57:20|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|0
1607421450000|2020-12-08 09:57:30|3760|3754|3760|3754|3760|3754|3760|3754|0
1607421460000|2020-12-08 09:57:40|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|2
1607421480000|2020-12-08 09:58:00|3760.4|3754.4|3760.5|3754.5|3760.5|3754.5|3760.4|3754.4|0
1607421490000|2020-12-08 09:58:10|3760|3754|3760|3754|3760|3754|3760|3754|0
1607421510000|2020-12-08 09:58:30|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1607421530000|2020-12-08 09:58:50|3760|3754|3761|3755|3761|3755|3760|3754|1
1607421550000|2020-12-08 09:59:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760|3754|1
1607421570000|2020-12-08 09:59:30|3761|3755|3760|3754|3761|3755|3760|3754|6
1607421580000|2020-12-08 09:59:40|3759|3753|3759|3753|3759|3753|3759|3753|5
1607421600000|2020-12-08 10:00:00|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759|3753|3
1607421610000|2020-12-08 10:00:10|3759|3753|3759|3753|3759|3753|3759|3753|0
1607421640000|2020-12-08 10:00:40|||||||||2
1607421660000|2020-12-08 10:01:00|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|0
1607421710000|2020-12-08 10:01:50|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|10
1607421720000|2020-12-08 10:02:00|3758|3752|3758|3752|3758|3752|3758|3752|0
1607421740000|2020-12-08 10:02:20|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|7
1607421750000|2020-12-08 10:02:30|3757|3751|3757|3751|3757|3751|3757|3751|0
1607421760000|2020-12-08 10:02:40|3756.5|3750.5|3756.5|3750.5|3757|3751|3756.5|3750.5|4
1607421770000|2020-12-08 10:02:50|3756.1|3750.1|3756|3750|3756.1|3750.1|3756|3750|0
1607421780000|2020-12-08 10:03:00|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|5
1607421790000|2020-12-08 10:03:10|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|0
1607421800000|2020-12-08 10:03:20|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|1
1607421830000|2020-12-08 10:03:50|3757|3751|3757|3751|3757|3751|3757|3751|0
1607421840000|2020-12-08 10:04:00|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1607421850000|2020-12-08 10:04:10|3758|3752|3757.5|3751.5|3758|3752|3757|3751|144
1607421860000|2020-12-08 10:04:20|3758.5|3752.5|3758|3752|3759|3753|3758|3752|3
1607421870000|2020-12-08 10:04:30|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1607421880000|2020-12-08 10:04:40|3758|3752|3758|3752|3758|3752|3758|3752|0
1607421890000|2020-12-08 10:04:50|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|0
1607421900000|2020-12-08 10:05:00|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|7
1607421910000|2020-12-08 10:05:10|3758|3752|3758|3752|3758|3752|3758|3752|0
1607421920000|2020-12-08 10:05:20|3757|3751|3757|3751|3757|3751|3757|3751|2
1607421930000|2020-12-08 10:05:30|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|7
1607421940000|2020-12-08 10:05:40|3757|3751|3756|3750|3757|3751|3756|3750|4
1607421950000|2020-12-08 10:05:50|3755.5|3749.5|3756|3750|3756|3750|3755.5|3749.5|2
1607421960000|2020-12-08 10:06:00|3755|3749|3755|3749|3755|3749|3755|3749|4
1607421970000|2020-12-08 10:06:10|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1607421990000|2020-12-08 10:06:30|3756|3750|3756.5|3750.5|3756.5|3750.5|3756|3750|1
1607422000000|2020-12-08 10:06:40|3756|3750|3756|3750|3756|3750|3756|3750|0
1607422010000|2020-12-08 10:06:50|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|0
1607422030000|2020-12-08 10:07:10|3756.1|3750.1|3756|3750|3756.1|3750.1|3756|3750|0
1607422070000|2020-12-08 10:07:50|3754|3748|3755|3749|3755|3749|3754|3748|4
1607422080000|2020-12-08 10:08:00|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|0
1607422090000|2020-12-08 10:08:10|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|3
1607422100000|2020-12-08 10:08:20|3755|3749|3755|3749|3755|3749|3755|3749|0
1607422110000|2020-12-08 10:08:30|3755.5|3749.5|3756|3750|3756|3750|3755.5|3749.5|3
1607422160000|2020-12-08 10:09:20|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|0
1607422180000|2020-12-08 10:09:40|3757|3751|3758|3752|3758|3752|3757|3751|2
1607422210000|2020-12-08 10:10:10|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|0
1607422230000|2020-12-08 10:10:30|3758.5|3752.5|3759|3753|3759|3753|3758.5|3752.5|1
1607422240000|2020-12-08 10:10:40|3758.5|3752.5|3759|3753|3759|3753|3758|3752|1
1607422250000|2020-12-08 10:10:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1607422280000|2020-12-08 10:11:20|3760|3754|3760|3754|3760|3754|3760|3754|0
1607422290000|2020-12-08 10:11:30|||||||||5
1607422300000|2020-12-08 10:11:40|||||||||1
1607422310000|2020-12-08 10:11:50|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|4
1607422320000|2020-12-08 10:12:00|3760|3754|3760|3754|3760|3754|3760|3754|0
1607422340000|2020-12-08 10:12:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|1
1607422370000|2020-12-08 10:12:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607422400000|2020-12-08 10:13:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|5
1607422410000|2020-12-08 10:13:30|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|1
1607422420000|2020-12-08 10:13:40|3762|3756|3762|3756|3762|3756|3762|3756|0
1607422440000|2020-12-08 10:14:00|3761|3755|3761|3755|3761|3755|3761|3755|0
1607422450000|2020-12-08 10:14:10|3762|3756|3762|3756|3762|3756|3762|3756|1
1607422460000|2020-12-08 10:14:20|3761|3755|3761|3755|3761.5|3755.5|3761|3755|3
1607422480000|2020-12-08 10:14:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607422490000|2020-12-08 10:14:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607422500000|2020-12-08 10:15:00|3761|3755|3761|3755|3761.5|3755.5|3761|3755|6
1607422510000|2020-12-08 10:15:10|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|1
1607422520000|2020-12-08 10:15:20|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761|3755|2
1607422530000|2020-12-08 10:15:30|||||||||1
1607422540000|2020-12-08 10:15:40|3762|3756|3762|3756|3762|3756|3762|3756|0
1607422560000|2020-12-08 10:16:00|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|1
1607422580000|2020-12-08 10:16:20|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607422600000|2020-12-08 10:16:40|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|1
1607422610000|2020-12-08 10:16:50|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|2
1607422630000|2020-12-08 10:17:10|3761|3755|3761|3755|3761|3755|3761|3755|0
1607422650000|2020-12-08 10:17:30|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607422720000|2020-12-08 10:18:40|3761|3755|3761|3755|3761|3755|3761|3755|1
1607422740000|2020-12-08 10:19:00|||||||||1
1607422770000|2020-12-08 10:19:30|3760.9|3754.9|3760.9|3754.9|3761|3755|3760.9|3754.9|2
1607422790000|2020-12-08 10:19:50|3761|3755|3761|3755|3761.5|3755.5|3761|3755|2
1607422800000|2020-12-08 10:20:00|3761.5|3755.5|3761.9|3755.9|3761.9|3755.9|3761.5|3755.5|1
1607422850000|2020-12-08 10:20:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607422860000|2020-12-08 10:21:00|3762.5|3756.5|3762.5|3756.5|3762.9|3756.9|3762|3756|2
1607422870000|2020-12-08 10:21:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1607422900000|2020-12-08 10:21:40|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|2
1607422910000|2020-12-08 10:21:50|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|1
1607422920000|2020-12-08 10:22:00|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|1
1607422930000|2020-12-08 10:22:10|3762.9|3756.9|3763|3757|3763|3757|3762.9|3756.9|0
1607422940000|2020-12-08 10:22:20|3762.9|3756.9|3763|3757|3763|3757|3762.9|3756.9|0
1607422950000|2020-12-08 10:22:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|2
1607422960000|2020-12-08 10:22:40|3764|3758|3763.9|3757.9|3764|3758|3763.9|3757.9|0
1607422980000|2020-12-08 10:23:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607423000000|2020-12-08 10:23:20|3763|3757|3763|3757|3763|3757|3763|3757|0
1607423010000|2020-12-08 10:23:30|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|0
1607423020000|2020-12-08 10:23:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607423030000|2020-12-08 10:23:50|3764|3758|3763.9|3757.9|3764|3758|3763.9|3757.9|0
1607423040000|2020-12-08 10:24:00|3763.5|3757.5|3763.9|3757.9|3763.9|3757.9|3763.5|3757.5|3
1607423050000|2020-12-08 10:24:10|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607423060000|2020-12-08 10:24:20|3763|3757|3763.5|3757.5|3763.5|3757.5|3763|3757|1
1607423070000|2020-12-08 10:24:30|3763|3757|3763.9|3757.9|3763.9|3757.9|3763|3757|1
1607423080000|2020-12-08 10:24:40|3763.5|3757.5|3763.9|3757.9|3763.9|3757.9|3763.5|3757.5|0
1607423100000|2020-12-08 10:25:00|3763|3757|3763|3757|3763|3757|3763|3757|1
1607423110000|2020-12-08 10:25:10|||||||||1
1607423120000|2020-12-08 10:25:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1607423150000|2020-12-08 10:25:50|3762|3756|3762|3756|3762|3756|3762|3756|1
1607423170000|2020-12-08 10:26:10|||||||||1
1607423180000|2020-12-08 10:26:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607423190000|2020-12-08 10:26:30|3762|3756|3761|3755|3762|3756|3761|3755|3
1607423200000|2020-12-08 10:26:40|3761.4|3755.4|3761|3755|3761.5|3755.5|3761|3755|0
1607423210000|2020-12-08 10:26:50|3760.9|3754.9|3760.5|3754.5|3760.9|3754.9|3760.5|3754.5|3
1607423220000|2020-12-08 10:27:00|3760.4|3754.4|3760|3754|3760.4|3754.4|3760|3754|1
1607423240000|2020-12-08 10:27:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|0
1607423250000|2020-12-08 10:27:30|3760|3754|3760|3754|3760|3754|3760|3754|0
1607423260000|2020-12-08 10:27:40|3759|3753|3759|3753|3759|3753|3759|3753|4
1607423270000|2020-12-08 10:27:50|3758.9|3752.9|3759|3753|3759|3753|3758.9|3752.9|0
1607423300000|2020-12-08 10:28:20|3758|3752|3758|3752|3758|3752|3757|3751|4
1607423310000|2020-12-08 10:28:30|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|2
1607423320000|2020-12-08 10:28:40|3759|3753|3759|3753|3759|3753|3759|3753|0
1607423330000|2020-12-08 10:28:50|3758.5|3752.5|3759|3753|3759|3753|3758.5|3752.5|0
1607423400000|2020-12-08 10:30:00|3759.5|3753.5|3760|3754|3760.5|3754.5|3759.5|3753.5|5
1607423410000|2020-12-08 10:30:10|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1607423420000|2020-12-08 10:30:20|3759|3753|3760|3754|3760|3754|3759|3753|1
1607423440000|2020-12-08 10:30:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|0
1607423470000|2020-12-08 10:31:10|3759|3753|3759|3753|3759|3753|3759|3753|2
1607423480000|2020-12-08 10:31:20|3762.5|3756.5|3762.9|3756.9|3762.9|3756.9|3762.5|3756.5|6
1607423520000|2020-12-08 10:32:00|3763|3757|3763|3757|3763.5|3757.5|3763|3757|1
1607423530000|2020-12-08 10:32:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1607423540000|2020-12-08 10:32:20|3762.5|3756.5|3762.9|3756.9|3762.9|3756.9|3762|3756|2
1607423550000|2020-12-08 10:32:30|3763|3757|3763|3757|3763|3757|3763|3757|0
1607423560000|2020-12-08 10:32:40|3762.9|3756.9|3762.5|3756.5|3762.9|3756.9|3762.5|3756.5|0
1607423580000|2020-12-08 10:33:00|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|1
1607423600000|2020-12-08 10:33:20|3762.9|3756.9|3762.9|3756.9|3763|3757|3762.9|3756.9|1
1607423610000|2020-12-08 10:33:30|3763|3757|3762.9|3756.9|3763|3757|3762.9|3756.9|0
1607423650000|2020-12-08 10:34:10|3763|3757|3763|3757|3763|3757|3763|3757|0
1607423660000|2020-12-08 10:34:20|3762.9|3756.9|3762.5|3756.5|3763|3757|3762.5|3756.5|0
1607423690000|2020-12-08 10:34:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607423700000|2020-12-08 10:35:00|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607423710000|2020-12-08 10:35:10|3761.5|3755.5|3759|3753|3761.5|3755.5|3759|3753|7
1607423720000|2020-12-08 10:35:20|3759.5|3753.5|3759.5|3753.5|3760|3754|3759.5|3753.5|6
1607423760000|2020-12-08 10:36:00|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|2
1607423770000|2020-12-08 10:36:10|3760|3754|3760|3754|3760|3754|3760|3754|0
1607423820000|2020-12-08 10:37:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|2
1607423840000|2020-12-08 10:37:20|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|0
1607423850000|2020-12-08 10:37:30|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|1
1607423860000|2020-12-08 10:37:40|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|1
1607423880000|2020-12-08 10:38:00|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607423900000|2020-12-08 10:38:20|3761|3755|3761|3755|3761|3755|3761|3755|0
1607423910000|2020-12-08 10:38:30|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1607423950000|2020-12-08 10:39:10|3760|3754|3760|3754|3760|3754|3760|3754|3
1607423970000|2020-12-08 10:39:30|||||||||1
1607423980000|2020-12-08 10:39:40|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|3
1607424000000|2020-12-08 10:40:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1607424010000|2020-12-08 10:40:10|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|5
1607424030000|2020-12-08 10:40:30|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|1
1607424040000|2020-12-08 10:40:40|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|2
1607424070000|2020-12-08 10:41:10|||||||||4
1607424080000|2020-12-08 10:41:20|3763|3757|3763|3757|3763|3757|3763|3757|0
1607424090000|2020-12-08 10:41:30|3764|3758|3764|3758|3764|3758|3764|3758|4
1607424120000|2020-12-08 10:42:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|2
1607424130000|2020-12-08 10:42:10|3763|3757|3764|3758|3764|3758|3763|3757|1
1607424140000|2020-12-08 10:42:20|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|0
1607424150000|2020-12-08 10:42:30|3764|3758|3764.5|3758.5|3764.5|3758.5|3764|3758|3
1607424170000|2020-12-08 10:42:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607424180000|2020-12-08 10:43:00|3765|3759|3764|3758|3765|3759|3764|3758|1
1607424190000|2020-12-08 10:43:10|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|2
1607424220000|2020-12-08 10:43:40|3763|3757|3763|3757|3763|3757|3763|3757|0
1607424240000|2020-12-08 10:44:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1607424250000|2020-12-08 10:44:10|3762.4|3756.4|3762|3756|3762.4|3756.4|3762|3756|1
1607424270000|2020-12-08 10:44:30|||||||||1
1607424280000|2020-12-08 10:44:40|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|2
1607424300000|2020-12-08 10:45:00|||||||||2
1607424310000|2020-12-08 10:45:10|3762.9|3756.9|3763|3757|3763|3757|3762.9|3756.9|0
1607424330000|2020-12-08 10:45:30|3762|3756|3762|3756|3762|3756|3762|3756|15
1607424340000|2020-12-08 10:45:40|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1607424350000|2020-12-08 10:45:50|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|1
1607424360000|2020-12-08 10:46:00|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607424410000|2020-12-08 10:46:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424420000|2020-12-08 10:47:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1607424450000|2020-12-08 10:47:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424480000|2020-12-08 10:48:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607424500000|2020-12-08 10:48:20|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607424510000|2020-12-08 10:48:30|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1607424540000|2020-12-08 10:49:00|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424550000|2020-12-08 10:49:10|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|5
1607424570000|2020-12-08 10:49:30|3762.4|3756.4|3762.5|3756.5|3762.5|3756.5|3762.4|3756.4|4
1607424590000|2020-12-08 10:49:50|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|1
1607424600000|2020-12-08 10:50:00|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424620000|2020-12-08 10:50:20|||||||||1
1607424630000|2020-12-08 10:50:30|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1607424640000|2020-12-08 10:50:40|3761|3755|3762|3756|3762|3756|3761|3755|1
1607424650000|2020-12-08 10:50:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|2
1607424690000|2020-12-08 10:51:30|3763|3757|3762|3756|3763|3757|3762|3756|1
1607424730000|2020-12-08 10:52:10|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607424740000|2020-12-08 10:52:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|2
1607424750000|2020-12-08 10:52:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424760000|2020-12-08 10:52:40|3762.5|3756.5|3763|3757|3763|3757|3762|3756|2
1607424770000|2020-12-08 10:52:50|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|0
1607424780000|2020-12-08 10:53:00|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|0
1607424790000|2020-12-08 10:53:10|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|1
1607424840000|2020-12-08 10:54:00|3762|3756|3762|3756|3762|3756|3762|3756|0
1607424910000|2020-12-08 10:55:10|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|1
1607424930000|2020-12-08 10:55:30|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|2
1607424940000|2020-12-08 10:55:40|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|1
1607424960000|2020-12-08 10:56:00|3761|3755|3761|3755|3761|3755|3761|3755|0
1607424990000|2020-12-08 10:56:30|||||||||1
1607425010000|2020-12-08 10:56:50|||||||||1
1607425030000|2020-12-08 10:57:10|3762|3756|3762|3756|3762|3756|3762|3756|3
1607425050000|2020-12-08 10:57:30|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|0
1607425060000|2020-12-08 10:57:40|3762|3756|3758.5|3752.5|3762|3756|3758.5|3752.5|8
1607425070000|2020-12-08 10:57:50|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|2
1607425080000|2020-12-08 10:58:00|3759|3753|3759|3753|3759|3753|3759|3753|0
1607425100000|2020-12-08 10:58:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|0
1607425110000|2020-12-08 10:58:30|3759|3753|3759|3753|3759|3753|3759|3753|0
1607425140000|2020-12-08 10:59:00|3758.5|3752.5|3758|3752|3758.5|3752.5|3757.5|3751.5|6
1607425150000|2020-12-08 10:59:10|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|17
1607425160000|2020-12-08 10:59:20|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|2
1607425170000|2020-12-08 10:59:30|3758.4|3752.4|3759|3753|3759|3753|3758|3752|2
1607425190000|2020-12-08 10:59:50|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|0
1607425200000|2020-12-08 11:00:00|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|3
1607425210000|2020-12-08 11:00:10|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|1
1607425260000|2020-12-08 11:01:00|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|12
1607425270000|2020-12-08 11:01:10|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|1
1607425280000|2020-12-08 11:01:20|3756|3750|3756|3750|3756|3750|3756|3750|0
1607425310000|2020-12-08 11:01:50|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1607425320000|2020-12-08 11:02:00|3755|3749|3756|3750|3756|3750|3755|3749|3
1607425340000|2020-12-08 11:02:20|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|0
1607425380000|2020-12-08 11:03:00|3755|3749|3755|3749|3755.5|3749.5|3755|3749|2
1607425390000|2020-12-08 11:03:10|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|2
1607425400000|2020-12-08 11:03:20|3754|3748|3754|3748|3754|3748|3754|3748|0
1607425410000|2020-12-08 11:03:30|3754.5|3748.5|3755|3749|3755.5|3749.5|3754.5|3748.5|5
1607425420000|2020-12-08 11:03:40|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|1
1607425430000|2020-12-08 11:03:50|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|0
1607425440000|2020-12-08 11:04:00|||||||||1
1607425460000|2020-12-08 11:04:20|3754.9|3748.9|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|1
1607425470000|2020-12-08 11:04:30|3754|3748|3754|3748|3754|3748|3754|3748|0
1607425480000|2020-12-08 11:04:40|3753|3747|3753|3747|3753|3747|3752.9|3746.9|9
1607425490000|2020-12-08 11:04:50|||||||||11
1607425500000|2020-12-08 11:05:00|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|4
1607425510000|2020-12-08 11:05:10|||||||||1
1607425520000|2020-12-08 11:05:20|3753.9|3747.9|3754|3748|3754.5|3748.5|3753.9|3747.9|2
1607425530000|2020-12-08 11:05:30|3754.4|3748.4|3754.5|3748.5|3754.5|3748.5|3754|3748|3
1607425540000|2020-12-08 11:05:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607425550000|2020-12-08 11:05:50|3754.5|3748.5|3754.9|3748.9|3754.9|3748.9|3754.5|3748.5|0
1607425560000|2020-12-08 11:06:00|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|2
1607425570000|2020-12-08 11:06:10|3755|3749|3755|3749|3755|3749|3755|3749|0
1607425580000|2020-12-08 11:06:20|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1607425590000|2020-12-08 11:06:30|3756|3750|3756|3750|3756|3750|3756|3750|0
1607425600000|2020-12-08 11:06:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|2
1607425620000|2020-12-08 11:07:00|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|6
1607425630000|2020-12-08 11:07:10|3756.9|3750.9|3755|3749|3756.9|3750.9|3755|3749|5
1607425640000|2020-12-08 11:07:20|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.4|3749.4|1
1607425650000|2020-12-08 11:07:30|3755.9|3749.9|3755.5|3749.5|3755.9|3749.9|3755.5|3749.5|0
1607425680000|2020-12-08 11:08:00|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|1
1607425700000|2020-12-08 11:08:20|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|0
1607425710000|2020-12-08 11:08:30|3755|3749|3755|3749|3755|3749|3755|3749|0
1607425720000|2020-12-08 11:08:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1607425730000|2020-12-08 11:08:50|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|1
1607425740000|2020-12-08 11:09:00|3754.5|3748.5|3753.9|3747.9|3754.5|3748.5|3753.9|3747.9|3
1607425750000|2020-12-08 11:09:10|3754.9|3748.9|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|3
1607425790000|2020-12-08 11:09:50|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|0
1607425800000|2020-12-08 11:10:00|3754.5|3748.5|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|3
1607425820000|2020-12-08 11:10:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607425830000|2020-12-08 11:10:30|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|5
1607425850000|2020-12-08 11:10:50|3755|3749|3754.9|3748.9|3755.5|3749.5|3754.9|3748.9|0
1607425860000|2020-12-08 11:11:00|3754.5|3748.5|3754|3748|3754.9|3748.9|3754|3748|5
1607425870000|2020-12-08 11:11:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607425880000|2020-12-08 11:11:20|3754|3748|3754.9|3748.9|3754.9|3748.9|3754|3748|4
1607425900000|2020-12-08 11:11:40|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754|3748|2
1607425920000|2020-12-08 11:12:00|||||||||1
1607425930000|2020-12-08 11:12:10|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|3755.5|3749.5|2
1607425950000|2020-12-08 11:12:30|3755.9|3749.9|3755.5|3749.5|3756|3750|3755.5|3749.5|0
1607425990000|2020-12-08 11:13:10|3755|3749|3755.5|3749.5|3755.5|3749.5|3755|3749|2
1607426000000|2020-12-08 11:13:20|3755|3749|3755.5|3749.5|3755.5|3749.5|3755|3749|1
1607426020000|2020-12-08 11:13:40|3755.4|3749.4|3755.5|3749.5|3755.5|3749.5|3755|3749|0
1607426030000|2020-12-08 11:13:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|15
1607426050000|2020-12-08 11:14:10|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|1
1607426060000|2020-12-08 11:14:20|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|0
1607426070000|2020-12-08 11:14:30|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607426080000|2020-12-08 11:14:40|||||||||8
1607426090000|2020-12-08 11:14:50|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|7
1607426100000|2020-12-08 11:15:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|5
1607426110000|2020-12-08 11:15:10|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.3|3747.3|5
1607426130000|2020-12-08 11:15:30|3753.8|3747.8|3753.4|3747.4|3753.8|3747.8|3753.4|3747.4|1
1607426150000|2020-12-08 11:15:50|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|7
1607426160000|2020-12-08 11:16:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1607426170000|2020-12-08 11:16:10|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|2
1607426190000|2020-12-08 11:16:30|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3751.9|3745.9|3
1607426210000|2020-12-08 11:16:50|3751.9|3745.9|3752.9|3746.9|3752.9|3746.9|3751.9|3745.9|2
1607426220000|2020-12-08 11:17:00|||||||||1
1607426230000|2020-12-08 11:17:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607426260000|2020-12-08 11:17:40|3753.8|3747.8|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|9
1607426270000|2020-12-08 11:17:50|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|2
1607426280000|2020-12-08 11:18:00|3752.8|3746.8|3752.4|3746.4|3752.8|3746.8|3752.4|3746.4|3
1607426290000|2020-12-08 11:18:10|3752.3|3746.3|3752.4|3746.4|3752.4|3746.4|3752.3|3746.3|0
1607426300000|2020-12-08 11:18:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607426310000|2020-12-08 11:18:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|0
1607426330000|2020-12-08 11:18:50|||||||||2
1607426340000|2020-12-08 11:19:00|3752.3|3746.3|3751.9|3745.9|3752.3|3746.3|3751.9|3745.9|0
1607426350000|2020-12-08 11:19:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|2
1607426360000|2020-12-08 11:19:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1607426370000|2020-12-08 11:19:30|3752.3|3746.3|3752.4|3746.4|3752.4|3746.4|3752.3|3746.3|0
1607426390000|2020-12-08 11:19:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|1
1607426400000|2020-12-08 11:20:00|||||||||1
1607426410000|2020-12-08 11:20:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3
1607426420000|2020-12-08 11:20:20|3752.8|3746.8|3752.4|3746.4|3752.8|3746.8|3752.4|3746.4|0
1607426430000|2020-12-08 11:20:30|||||||||4
1607426450000|2020-12-08 11:20:50|3752.8|3746.8|3752.4|3746.4|3752.8|3746.8|3752.4|3746.4|0
1607426460000|2020-12-08 11:21:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1607426470000|2020-12-08 11:21:10|||||||||1
1607426480000|2020-12-08 11:21:20|3752.9|3746.9|3753.8|3747.8|3753.8|3747.8|3752.9|3746.9|4
1607426490000|2020-12-08 11:21:30|3754.3|3748.3|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|2
1607426500000|2020-12-08 11:21:40|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3
1607426520000|2020-12-08 11:22:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|2
1607426560000|2020-12-08 11:22:40|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607426570000|2020-12-08 11:22:50|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1607426600000|2020-12-08 11:23:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607426610000|2020-12-08 11:23:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1607426630000|2020-12-08 11:23:50|3751.9|3745.9|3752.8|3746.8|3752.8|3746.8|3751.9|3745.9|1
1607426640000|2020-12-08 11:24:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1607426660000|2020-12-08 11:24:20|||||||||2
1607426670000|2020-12-08 11:24:30|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|1
1607426680000|2020-12-08 11:24:40|||||||||6
1607426690000|2020-12-08 11:24:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1607426700000|2020-12-08 11:25:00|3752.9|3746.9|3753.3|3747.3|3753.3|3747.3|3752.9|3746.9|1
1607426710000|2020-12-08 11:25:10|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607426720000|2020-12-08 11:25:20|||||||||1
1607426770000|2020-12-08 11:26:10|3754.8|3748.8|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|10
1607426780000|2020-12-08 11:26:20|3755.3|3749.3|3754.8|3748.8|3755.8|3749.8|3754.8|3748.8|3
1607426800000|2020-12-08 11:26:40|||||||||1
1607426810000|2020-12-08 11:26:50|||||||||1
1607426830000|2020-12-08 11:27:10|||||||||1
1607426840000|2020-12-08 11:27:20|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|4
1607426850000|2020-12-08 11:27:30|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|3
1607426860000|2020-12-08 11:27:40|||||||||1
1607426870000|2020-12-08 11:27:50|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3
1607426880000|2020-12-08 11:28:00|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|2
1607426900000|2020-12-08 11:28:20|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607426920000|2020-12-08 11:28:40|3755.7|3749.7|3755.3|3749.3|3755.7|3749.7|3755.3|3749.3|6
1607426930000|2020-12-08 11:28:50|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|0
1607426940000|2020-12-08 11:29:00|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|1
1607426950000|2020-12-08 11:29:10|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1607426970000|2020-12-08 11:29:30|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|2
1607426990000|2020-12-08 11:29:50|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|5
1607427000000|2020-12-08 11:30:00|3755.8|3749.8|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|3
1607427010000|2020-12-08 11:30:10|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607427020000|2020-12-08 11:30:20|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|0
1607427030000|2020-12-08 11:30:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1607427060000|2020-12-08 11:31:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607427070000|2020-12-08 11:31:10|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|3
1607427110000|2020-12-08 11:31:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|6
1607427180000|2020-12-08 11:33:00|3752.4|3746.4|3752.8|3746.8|3752.8|3746.8|3751.9|3745.9|3
1607427210000|2020-12-08 11:33:30|3752.4|3746.4|3752.8|3746.8|3752.8|3746.8|3752.4|3746.4|0
1607427220000|2020-12-08 11:33:40|3752.4|3746.4|3752.8|3746.8|3752.8|3746.8|3752.4|3746.4|2
1607427230000|2020-12-08 11:33:50|||||||||2
1607427240000|2020-12-08 11:34:00|||||||||2
1607427280000|2020-12-08 11:34:40|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|6
1607427300000|2020-12-08 11:35:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|1
1607427350000|2020-12-08 11:35:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607427360000|2020-12-08 11:36:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|6
1607427390000|2020-12-08 11:36:30|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|0
1607427410000|2020-12-08 11:36:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607427420000|2020-12-08 11:37:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|10
1607427440000|2020-12-08 11:37:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|9
1607427470000|2020-12-08 11:37:50|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1607427490000|2020-12-08 11:38:10|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607427500000|2020-12-08 11:38:20|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1607427510000|2020-12-08 11:38:30|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|1
1607427520000|2020-12-08 11:38:40|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607427540000|2020-12-08 11:39:00|3755.7|3749.7|3755.3|3749.3|3755.7|3749.7|3755.3|3749.3|2
1607427550000|2020-12-08 11:39:10|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|4
1607427560000|2020-12-08 11:39:20|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|2
1607427570000|2020-12-08 11:39:30|3754.8|3748.8|3755.3|3749.3|3755.3|3749.3|3754.8|3748.8|9
1607427590000|2020-12-08 11:39:50|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|0
1607427600000|2020-12-08 11:40:00|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|0
1607427610000|2020-12-08 11:40:10|||||||||1
1607427660000|2020-12-08 11:41:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|5
1607427670000|2020-12-08 11:41:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|1
1607427680000|2020-12-08 11:41:20|||||||||1
1607427700000|2020-12-08 11:41:40|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|1
1607427740000|2020-12-08 11:42:20|3752.8|3746.8|3752.4|3746.4|3752.8|3746.8|3752.4|3746.4|11
1607427750000|2020-12-08 11:42:30|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607427790000|2020-12-08 11:43:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3
1607427800000|2020-12-08 11:43:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|0
1607427960000|2020-12-08 11:46:00|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1607427980000|2020-12-08 11:46:20|||||||||2
1607427990000|2020-12-08 11:46:30|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|18
1607428000000|2020-12-08 11:46:40|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3
1607428010000|2020-12-08 11:46:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3
1607428020000|2020-12-08 11:47:00|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|1
1607428040000|2020-12-08 11:47:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|14
1607428060000|2020-12-08 11:47:40|||||||||1
1607428070000|2020-12-08 11:47:50|3753.3|3747.3|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|3
1607428080000|2020-12-08 11:48:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3
1607428090000|2020-12-08 11:48:10|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|10
1607428100000|2020-12-08 11:48:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|18
1607428110000|2020-12-08 11:48:30|3754.8|3748.8|3753.9|3747.9|3754.8|3748.8|3753.9|3747.9|14
1607428140000|2020-12-08 11:49:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3
1607428150000|2020-12-08 11:49:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|1
1607428160000|2020-12-08 11:49:20|3752.4|3746.4|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|1
1607428190000|2020-12-08 11:49:50|||||||||1
1607428200000|2020-12-08 11:50:00|||||||||1
1607428210000|2020-12-08 11:50:10|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|4
1607428220000|2020-12-08 11:50:20|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|2
1607428230000|2020-12-08 11:50:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|2
1607428240000|2020-12-08 11:50:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|4
1607428250000|2020-12-08 11:50:50|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607428260000|2020-12-08 11:51:00|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|1
1607428270000|2020-12-08 11:51:10|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|4
1607428280000|2020-12-08 11:51:20|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|1
1607428340000|2020-12-08 11:52:20|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|6
1607428360000|2020-12-08 11:52:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607428380000|2020-12-08 11:53:00|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|4
1607428400000|2020-12-08 11:53:20|||||||||1
1607428460000|2020-12-08 11:54:20|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|1
1607428500000|2020-12-08 11:55:00|||||||||1
1607428510000|2020-12-08 11:55:10|3751.9|3745.9|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1607428530000|2020-12-08 11:55:30|||||||||2
1607428560000|2020-12-08 11:56:00|||||||||4
1607428570000|2020-12-08 11:56:10|||||||||18
1607428620000|2020-12-08 11:57:00|3751.4|3745.4|3747.8|3741.8|3751.4|3745.4|3747.8|3741.8|41
1607428630000|2020-12-08 11:57:10|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|7
1607428640000|2020-12-08 11:57:20|3747.3|3741.3|3746.8|3740.8|3747.3|3741.3|3746.8|3740.8|9
1607428660000|2020-12-08 11:57:40|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|2
1607428680000|2020-12-08 11:58:00|3746.3|3740.3|3743.8|3737.8|3746.3|3740.3|3743.8|3737.8|11
1607428690000|2020-12-08 11:58:10|3743.3|3737.3|3743.3|3737.3|3743.8|3737.8|3743.3|3737.3|18
1607428700000|2020-12-08 11:58:20|3743.4|3737.4|3742.8|3736.8|3743.8|3737.8|3742.8|3736.8|17
1607428710000|2020-12-08 11:58:30|3743.3|3737.3|3743.8|3737.8|3743.8|3737.8|3743.3|3737.3|3
1607428720000|2020-12-08 11:58:40|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3741.8|3735.8|6
1607428730000|2020-12-08 11:58:50|3740.9|3734.9|3742.3|3736.3|3742.3|3736.3|3739.9|3733.9|39
1607428740000|2020-12-08 11:59:00|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|2
1607428750000|2020-12-08 11:59:10|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|2
1607428760000|2020-12-08 11:59:20|3741.8|3735.8|3740.9|3734.9|3741.8|3735.8|3739.9|3733.9|7
1607428770000|2020-12-08 11:59:30|3741.3|3735.3|3741.4|3735.4|3741.4|3735.4|3741.3|3735.3|12
1607428780000|2020-12-08 11:59:40|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|3
1607428790000|2020-12-08 11:59:50|3740.9|3734.9|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|11
1607428800000|2020-12-08 12:00:00|3741.8|3735.8|3742.3|3736.3|3742.8|3736.8|3741.8|3735.8|14
1607428810000|2020-12-08 12:00:10|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.4|3735.4|12
1607428820000|2020-12-08 12:00:20|3741.4|3735.4|3741.8|3735.8|3741.8|3735.8|3741.4|3735.4|1
1607428830000|2020-12-08 12:00:30|3742.3|3736.3|3742.3|3736.3|3742.8|3736.8|3742.3|3736.3|7
1607428840000|2020-12-08 12:00:40|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.3|3736.3|2
1607428860000|2020-12-08 12:01:00|3742.3|3736.3|3741.4|3735.4|3742.3|3736.3|3740.9|3734.9|24
1607428870000|2020-12-08 12:01:10|3741.3|3735.3|3739.9|3733.9|3741.3|3735.3|3739.9|3733.9|4
1607428880000|2020-12-08 12:01:20|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|1
1607428890000|2020-12-08 12:01:30|3740.4|3734.4|3740.4|3734.4|3740.9|3734.9|3740.4|3734.4|4
1607428900000|2020-12-08 12:01:40|3739.9|3733.9|3739.4|3733.4|3739.9|3733.9|3739.4|3733.4|4
1607428910000|2020-12-08 12:01:50|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.9|3732.9|3
1607428920000|2020-12-08 12:02:00|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.9|3732.9|7
1607428930000|2020-12-08 12:02:10|3738.9|3732.9|3739.4|3733.4|3739.4|3733.4|3738.9|3732.9|1
1607428940000|2020-12-08 12:02:20|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|20
1607428950000|2020-12-08 12:02:30|3740.9|3734.9|3739.9|3733.9|3740.9|3734.9|3739.9|3733.9|7
1607428960000|2020-12-08 12:02:40|||||||||11
1607428970000|2020-12-08 12:02:50|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3740.4|3734.4|1
1607428980000|2020-12-08 12:03:00|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|3740.4|3734.4|5
1607428990000|2020-12-08 12:03:10|3739.9|3733.9|3740.4|3734.4|3740.4|3734.4|3739.9|3733.9|9
1607429000000|2020-12-08 12:03:20|3740.9|3734.9|3741.4|3735.4|3741.8|3735.8|3740.4|3734.4|39
1607429020000|2020-12-08 12:03:40|3741.3|3735.3|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|0
1607429030000|2020-12-08 12:03:50|3741.8|3735.8|3741.8|3735.8|3742.3|3736.3|3741.8|3735.8|1
1607429040000|2020-12-08 12:04:00|3742.3|3736.3|3741.4|3735.4|3742.3|3736.3|3740.9|3734.9|6
1607429050000|2020-12-08 12:04:10|3741.8|3735.8|3742.3|3736.3|3742.3|3736.3|3741.8|3735.8|7
1607429060000|2020-12-08 12:04:20|3742.8|3736.8|3742.3|3736.3|3742.8|3736.8|3742.3|3736.3|2
1607429070000|2020-12-08 12:04:30|3742.4|3736.4|3742.8|3736.8|3742.8|3736.8|3742.4|3736.4|5
1607429080000|2020-12-08 12:04:40|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|11
1607429090000|2020-12-08 12:04:50|3743.4|3737.4|3743.3|3737.3|3743.4|3737.4|3743.3|3737.3|2
1607429100000|2020-12-08 12:05:00|3743.8|3737.8|3743.3|3737.3|3743.8|3737.8|3743.3|3737.3|4
1607429110000|2020-12-08 12:05:10|3743.8|3737.8|3742.3|3736.3|3743.8|3737.8|3742.3|3736.3|7
1607429120000|2020-12-08 12:05:20|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|0
1607429150000|2020-12-08 12:05:50|||||||||3
1607429160000|2020-12-08 12:06:00|3742.3|3736.3|3742.3|3736.3|3742.8|3736.8|3742.3|3736.3|4
1607429170000|2020-12-08 12:06:10|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.3|3736.3|1
1607429180000|2020-12-08 12:06:20|3742.3|3736.3|3741.8|3735.8|3742.8|3736.8|3741.8|3735.8|6
1607429190000|2020-12-08 12:06:30|3742.3|3736.3|3741.8|3735.8|3742.8|3736.8|3741.8|3735.8|1
1607429200000|2020-12-08 12:06:40|3742.3|3736.3|3742.8|3736.8|3742.8|3736.8|3742.3|3736.3|0
1607429210000|2020-12-08 12:06:50|3742.4|3736.4|3742.3|3736.3|3742.8|3736.8|3742.3|3736.3|0
1607429220000|2020-12-08 12:07:00|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|0
1607429230000|2020-12-08 12:07:10|3741.4|3735.4|3740.9|3734.9|3741.4|3735.4|3740.9|3734.9|4
1607429240000|2020-12-08 12:07:20|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|3741.8|3735.8|11
1607429250000|2020-12-08 12:07:30|3741.9|3735.9|3742.3|3736.3|3742.3|3736.3|3741.9|3735.9|2
1607429260000|2020-12-08 12:07:40|3742.4|3736.4|3742.8|3736.8|3742.8|3736.8|3741.8|3735.8|2
1607429270000|2020-12-08 12:07:50|3741.8|3735.8|3742.3|3736.3|3742.3|3736.3|3741.8|3735.8|4
1607429280000|2020-12-08 12:08:00|3741.4|3735.4|3741.4|3735.4|3741.4|3735.4|3740.9|3734.9|2
1607429300000|2020-12-08 12:08:20|3741.8|3735.8|3742.8|3736.8|3742.8|3736.8|3741.8|3735.8|1
1607429330000|2020-12-08 12:08:50|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|3
1607429340000|2020-12-08 12:09:00|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|2
1607429350000|2020-12-08 12:09:10|||||||||4
1607429360000|2020-12-08 12:09:20|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3743.3|3737.3|3
1607429380000|2020-12-08 12:09:40|3742.8|3736.8|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|3
1607429400000|2020-12-08 12:10:00|3742.8|3736.8|3743.3|3737.3|3743.3|3737.3|3742.8|3736.8|0
1607429410000|2020-12-08 12:10:10|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|3742.8|3736.8|0
1607429420000|2020-12-08 12:10:20|3744.8|3738.8|3745.8|3739.8|3745.8|3739.8|3744.8|3738.8|20
1607429430000|2020-12-08 12:10:30|||||||||1
1607429440000|2020-12-08 12:10:40|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|57
1607429460000|2020-12-08 12:11:00|3746.3|3740.3|3745.8|3739.8|3746.8|3740.8|3745.8|3739.8|12
1607429470000|2020-12-08 12:11:10|3746.3|3740.3|3746.8|3740.8|3747.8|3741.8|3746.3|3740.3|6
1607429490000|2020-12-08 12:11:30|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.3|3741.3|1
1607429510000|2020-12-08 12:11:50|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|11
1607429520000|2020-12-08 12:12:00|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|3
1607429530000|2020-12-08 12:12:10|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|13
1607429540000|2020-12-08 12:12:20|||||||||13
1607429550000|2020-12-08 12:12:30|||||||||13
1607429560000|2020-12-08 12:12:40|3748.3|3742.3|3751.8|3745.8|3751.8|3745.8|3748.3|3742.3|25
1607429570000|2020-12-08 12:12:50|3750.8|3744.8|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|3
1607429580000|2020-12-08 12:13:00|3751.3|3745.3|3750.8|3744.8|3751.8|3745.8|3750.8|3744.8|8
1607429590000|2020-12-08 12:13:10|||||||||2
1607429600000|2020-12-08 12:13:20|||||||||5
1607429610000|2020-12-08 12:13:30|||||||||7
1607429620000|2020-12-08 12:13:40|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|25
1607429630000|2020-12-08 12:13:50|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|8
1607429640000|2020-12-08 12:14:00|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|3
1607429650000|2020-12-08 12:14:10|3748.8|3742.8|3749.8|3743.8|3749.8|3743.8|3748.8|3742.8|1
1607429660000|2020-12-08 12:14:20|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|5
1607429670000|2020-12-08 12:14:30|3749.3|3743.3|3750.3|3744.3|3750.3|3744.3|3748.8|3742.8|1
1607429680000|2020-12-08 12:14:40|3749.8|3743.8|3751.8|3745.8|3751.8|3745.8|3749.8|3743.8|5
1607429690000|2020-12-08 12:14:50|||||||||6
1607429700000|2020-12-08 12:15:00|||||||||14
1607429710000|2020-12-08 12:15:10|||||||||11
1607429720000|2020-12-08 12:15:20|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3749.8|3743.8|11
1607429750000|2020-12-08 12:15:50|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1607429760000|2020-12-08 12:16:00|3749.8|3743.8|3748.8|3742.8|3749.8|3743.8|3748.8|3742.8|6
1607429780000|2020-12-08 12:16:20|3750.8|3744.8|3750.8|3744.8|3751.8|3745.8|3750.8|3744.8|14
1607429790000|2020-12-08 12:16:30|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|0
1607429800000|2020-12-08 12:16:40|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1607429810000|2020-12-08 12:16:50|||||||||1
1607429820000|2020-12-08 12:17:00|3749.8|3743.8|3750.8|3744.8|3750.8|3744.8|3748.8|3742.8|26
1607429830000|2020-12-08 12:17:10|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|0
1607429840000|2020-12-08 12:17:20|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|0
1607429850000|2020-12-08 12:17:30|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|18
1607429860000|2020-12-08 12:17:40|3752.3|3746.3|3752.3|3746.3|3752.8|3746.8|3751.8|3745.8|3
1607429870000|2020-12-08 12:17:50|3752.8|3746.8|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|13
1607429880000|2020-12-08 12:18:00|3753.3|3747.3|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|9
1607429890000|2020-12-08 12:18:10|||||||||2
1607429900000|2020-12-08 12:18:20|3752.8|3746.8|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|0
1607429910000|2020-12-08 12:18:30|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|4
1607429920000|2020-12-08 12:18:40|3755.3|3749.3|3756.3|3750.3|3756.8|3750.8|3755.3|3749.3|15
1607429930000|2020-12-08 12:18:50|3755.8|3749.8|3756.3|3750.3|3756.8|3750.8|3755.8|3749.8|8
1607429940000|2020-12-08 12:19:00|3756.8|3750.8|3755.3|3749.3|3756.8|3750.8|3755.3|3749.3|7
1607429950000|2020-12-08 12:19:10|3754.8|3748.8|3753.3|3747.3|3754.8|3748.8|3753.3|3747.3|2
1607429960000|2020-12-08 12:19:20|3752.8|3746.8|3753.8|3747.8|3753.8|3747.8|3752.8|3746.8|1
1607429970000|2020-12-08 12:19:30|3752.8|3746.8|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|3
1607429980000|2020-12-08 12:19:40|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|8
1607429990000|2020-12-08 12:19:50|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|2
1607430000000|2020-12-08 12:20:00|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|3
1607430020000|2020-12-08 12:20:20|||||||||1
1607430030000|2020-12-08 12:20:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3752.8|3746.8|5
1607430040000|2020-12-08 12:20:40|||||||||2
1607430050000|2020-12-08 12:20:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607430060000|2020-12-08 12:21:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3
1607430070000|2020-12-08 12:21:10|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1607430080000|2020-12-08 12:21:20|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|3
1607430090000|2020-12-08 12:21:30|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607430100000|2020-12-08 12:21:40|3754.3|3748.3|3753.8|3747.8|3754.8|3748.8|3753.8|3747.8|7
1607430110000|2020-12-08 12:21:50|3754.8|3748.8|3754.8|3748.8|3755.8|3749.8|3754.8|3748.8|7
1607430120000|2020-12-08 12:22:00|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|3
1607430130000|2020-12-08 12:22:10|3754.3|3748.3|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|3
1607430140000|2020-12-08 12:22:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607430150000|2020-12-08 12:22:30|3754.3|3748.3|3753.8|3747.8|3754.8|3748.8|3753.8|3747.8|2
1607430170000|2020-12-08 12:22:50|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|0
1607430200000|2020-12-08 12:23:20|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3
1607430210000|2020-12-08 12:23:30|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|4
1607430220000|2020-12-08 12:23:40|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|0
1607430240000|2020-12-08 12:24:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3753.3|3747.3|4
1607430250000|2020-12-08 12:24:10|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607430260000|2020-12-08 12:24:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|1
1607430270000|2020-12-08 12:24:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|0
1607430280000|2020-12-08 12:24:40|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3750.8|3744.8|26
1607430300000|2020-12-08 12:25:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|4
1607430320000|2020-12-08 12:25:20|||||||||4
1607430330000|2020-12-08 12:25:30|||||||||1
1607430350000|2020-12-08 12:25:50|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|2
1607430360000|2020-12-08 12:26:00|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|2
1607430370000|2020-12-08 12:26:10|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3751.8|3745.8|4
1607430380000|2020-12-08 12:26:20|3751.8|3745.8|3752.8|3746.8|3752.8|3746.8|3751.8|3745.8|19
1607430400000|2020-12-08 12:26:40|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|0
1607430410000|2020-12-08 12:26:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|6
1607430420000|2020-12-08 12:27:00|3752.3|3746.3|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|3
1607430450000|2020-12-08 12:27:30|||||||||1
1607430470000|2020-12-08 12:27:50|3751.3|3745.3|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|0
1607430480000|2020-12-08 12:28:00|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3
1607430500000|2020-12-08 12:28:20|3751.3|3745.3|3750.8|3744.8|3751.8|3745.8|3750.8|3744.8|7
1607430510000|2020-12-08 12:28:30|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|0
1607430520000|2020-12-08 12:28:40|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|0
1607430530000|2020-12-08 12:28:50|||||||||1
1607430540000|2020-12-08 12:29:00|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|3
1607430570000|2020-12-08 12:29:30|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|7
1607430590000|2020-12-08 12:29:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3
1607430600000|2020-12-08 12:30:00|3753.8|3747.8|3752.3|3746.3|3753.8|3747.8|3752.3|3746.3|3
1607430610000|2020-12-08 12:30:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607430620000|2020-12-08 12:30:20|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|0
1607430650000|2020-12-08 12:30:50|||||||||2
1607430690000|2020-12-08 12:31:30|||||||||1
1607430700000|2020-12-08 12:31:40|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607430710000|2020-12-08 12:31:50|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|1
1607430720000|2020-12-08 12:32:00|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|2
1607430760000|2020-12-08 12:32:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|2
1607430770000|2020-12-08 12:32:50|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|1
1607430780000|2020-12-08 12:33:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1607430810000|2020-12-08 12:33:30|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|1
1607430820000|2020-12-08 12:33:40|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|4
1607430830000|2020-12-08 12:33:50|3756.2|3750.2|3756.7|3750.7|3756.7|3750.7|3755.7|3749.7|7
1607430840000|2020-12-08 12:34:00|||||||||3
1607430850000|2020-12-08 12:34:10|||||||||3
1607430870000|2020-12-08 12:34:30|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.7|3750.7|1
1607430920000|2020-12-08 12:35:20|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|7
1607430930000|2020-12-08 12:35:30|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|5
1607430940000|2020-12-08 12:35:40|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1607430960000|2020-12-08 12:36:00|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|2
1607430970000|2020-12-08 12:36:10|3759.1|3753.1|3758.6|3752.6|3759.6|3753.6|3758.6|3752.6|7
1607430980000|2020-12-08 12:36:20|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|2
1607430990000|2020-12-08 12:36:30|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|23
1607431000000|2020-12-08 12:36:40|3759.6|3753.6|3762.5|3756.5|3762.5|3756.5|3759.6|3753.6|23
1607431020000|2020-12-08 12:37:00|3761.5|3755.5|3759.6|3753.6|3761.5|3755.5|3759.6|3753.6|16
1607431030000|2020-12-08 12:37:10|3760.1|3754.1|3760.1|3754.1|3760.6|3754.6|3759.6|3753.6|9
1607431040000|2020-12-08 12:37:20|3760.6|3754.6|3759.1|3753.1|3760.6|3754.6|3759.1|3753.1|2
1607431060000|2020-12-08 12:37:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|2
1607431070000|2020-12-08 12:37:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1607431080000|2020-12-08 12:38:00|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|1
1607431090000|2020-12-08 12:38:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|9
1607431100000|2020-12-08 12:38:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|6
1607431110000|2020-12-08 12:38:30|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3756.7|3750.7|4
1607431120000|2020-12-08 12:38:40|3757.6|3751.6|3756.7|3750.7|3757.6|3751.6|3756.7|3750.7|2
1607431130000|2020-12-08 12:38:50|3757.1|3751.1|3757.2|3751.2|3757.2|3751.2|3757.1|3751.1|0
1607431140000|2020-12-08 12:39:00|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|0
1607431150000|2020-12-08 12:39:10|3757.6|3751.6|3757.2|3751.2|3757.6|3751.6|3757.2|3751.2|2
1607431160000|2020-12-08 12:39:20|3757.1|3751.1|3756.7|3750.7|3757.1|3751.1|3756.7|3750.7|0
1607431170000|2020-12-08 12:39:30|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|5
1607431190000|2020-12-08 12:39:50|3757.1|3751.1|3756.2|3750.2|3757.1|3751.1|3756.2|3750.2|2
1607431210000|2020-12-08 12:40:10|3755.7|3749.7|3756.7|3750.7|3756.7|3750.7|3755.7|3749.7|32
1607431220000|2020-12-08 12:40:20|3756.2|3750.2|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|0
1607431230000|2020-12-08 12:40:30|||||||||1
1607431240000|2020-12-08 12:40:40|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1607431260000|2020-12-08 12:41:00|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|2
1607431270000|2020-12-08 12:41:10|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|2
1607431290000|2020-12-08 12:41:30|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|0
1607431300000|2020-12-08 12:41:40|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|0
1607431310000|2020-12-08 12:41:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607431320000|2020-12-08 12:42:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|8
1607431330000|2020-12-08 12:42:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|0
1607431340000|2020-12-08 12:42:20|||||||||1
1607431350000|2020-12-08 12:42:30|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|5
1607431370000|2020-12-08 12:42:50|3759.6|3753.6|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|7
1607431380000|2020-12-08 12:43:00|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|0
1607431390000|2020-12-08 12:43:10|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|1
1607431410000|2020-12-08 12:43:30|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1607431440000|2020-12-08 12:44:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1607431450000|2020-12-08 12:44:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1607431460000|2020-12-08 12:44:20|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|0
1607431470000|2020-12-08 12:44:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607431480000|2020-12-08 12:44:40|3759.6|3753.6|3758.1|3752.1|3759.6|3753.6|3757.6|3751.6|19
1607431490000|2020-12-08 12:44:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1607431500000|2020-12-08 12:45:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1607431510000|2020-12-08 12:45:10|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|2
1607431530000|2020-12-08 12:45:30|3757.7|3751.7|3758.1|3752.1|3758.1|3752.1|3757.2|3751.2|0
1607431550000|2020-12-08 12:45:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|2
1607431560000|2020-12-08 12:46:00|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3758.6|3752.6|11
1607431570000|2020-12-08 12:46:10|3758.6|3752.6|3761.5|3755.5|3761.5|3755.5|3758.6|3752.6|24
1607431580000|2020-12-08 12:46:20|||||||||1
1607431600000|2020-12-08 12:46:40|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|4
1607431610000|2020-12-08 12:46:50|3761|3755|3761|3755|3761.5|3755.5|3761|3755|2
1607431620000|2020-12-08 12:47:00|3760.6|3754.6|3759.6|3753.6|3760.6|3754.6|3759.6|3753.6|6
1607431630000|2020-12-08 12:47:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1607431640000|2020-12-08 12:47:20|||||||||2
1607431650000|2020-12-08 12:47:30|||||||||3
1607431680000|2020-12-08 12:48:00|||||||||13
1607431690000|2020-12-08 12:48:10|3760.5|3754.5|3760.1|3754.1|3760.5|3754.5|3760.1|3754.1|7
1607431710000|2020-12-08 12:48:30|3760.5|3754.5|3761|3755|3761|3755|3760.1|3754.1|2
1607431720000|2020-12-08 12:48:40|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|0
1607431730000|2020-12-08 12:48:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607431740000|2020-12-08 12:49:00|3760|3754|3758.8|3752.8|3760|3754|3758.8|3752.8|1
1607431750000|2020-12-08 12:49:10|||||||||1
1607431760000|2020-12-08 12:49:20|||||||||3
1607431770000|2020-12-08 12:49:30|||||||||1
1607431780000|2020-12-08 12:49:40|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|10
1607431790000|2020-12-08 12:49:50|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|1
1607431800000|2020-12-08 12:50:00|3760.8|3754.8|3759.8|3753.8|3760.8|3754.8|3759.8|3753.8|2
1607431810000|2020-12-08 12:50:10|3760.3|3754.3|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|3
1607431820000|2020-12-08 12:50:20|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607431850000|2020-12-08 12:50:50|||||||||15
1607431860000|2020-12-08 12:51:00|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|3
1607431890000|2020-12-08 12:51:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|2
1607431900000|2020-12-08 12:51:40|||||||||11
1607431910000|2020-12-08 12:51:50|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3
1607431920000|2020-12-08 12:52:00|||||||||3
1607431930000|2020-12-08 12:52:10|||||||||2
1607431950000|2020-12-08 12:52:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|0
1607431960000|2020-12-08 12:52:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1607431970000|2020-12-08 12:52:50|3761.3|3755.3|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|0
1607431980000|2020-12-08 12:53:00|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3
1607431990000|2020-12-08 12:53:10|||||||||1
1607432010000|2020-12-08 12:53:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|1
1607432020000|2020-12-08 12:53:40|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|6
1607432030000|2020-12-08 12:53:50|3760.8|3754.8|3759.8|3753.8|3760.8|3754.8|3759.8|3753.8|14
1607432040000|2020-12-08 12:54:00|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|3
1607432050000|2020-12-08 12:54:10|||||||||25
1607432070000|2020-12-08 12:54:30|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|5
1607432080000|2020-12-08 12:54:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607432090000|2020-12-08 12:54:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607432100000|2020-12-08 12:55:00|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|2
1607432110000|2020-12-08 12:55:10|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1607432130000|2020-12-08 12:55:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|0
1607432140000|2020-12-08 12:55:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607432160000|2020-12-08 12:56:00|3761.3|3755.3|3760.3|3754.3|3761.8|3755.8|3760.3|3754.3|10
1607432170000|2020-12-08 12:56:10|3760.8|3754.8|3761.3|3755.3|3761.8|3755.8|3760.8|3754.8|3
1607432180000|2020-12-08 12:56:20|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607432190000|2020-12-08 12:56:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|9
1607432200000|2020-12-08 12:56:40|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|1
1607432210000|2020-12-08 12:56:50|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|0
1607432220000|2020-12-08 12:57:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|15
1607432230000|2020-12-08 12:57:10|3762.3|3756.3|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|13
1607432240000|2020-12-08 12:57:20|3761.8|3755.8|3763.8|3757.8|3763.8|3757.8|3761.8|3755.8|3
1607432250000|2020-12-08 12:57:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607432260000|2020-12-08 12:57:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|11
1607432270000|2020-12-08 12:57:50|3765.8|3759.8|3764.8|3758.8|3765.8|3759.8|3764.8|3758.8|3
1607432280000|2020-12-08 12:58:00|3763.8|3757.8|3762.8|3756.8|3763.8|3757.8|3762.8|3756.8|5
1607432290000|2020-12-08 12:58:10|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|5
1607432300000|2020-12-08 12:58:20|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|3
1607432310000|2020-12-08 12:58:30|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1607432320000|2020-12-08 12:58:40|||||||||2
1607432330000|2020-12-08 12:58:50|||||||||18
1607432340000|2020-12-08 12:59:00|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|11
1607432350000|2020-12-08 12:59:10|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607432360000|2020-12-08 12:59:20|||||||||1
1607432370000|2020-12-08 12:59:30|3759.9|3753.9|3760.3|3754.3|3760.8|3754.8|3759.9|3753.9|4
1607432390000|2020-12-08 12:59:50|3759.8|3753.8|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|1
1607432400000|2020-12-08 13:00:00|||||||||17
1607432410000|2020-12-08 13:00:10|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|12
1607432420000|2020-12-08 13:00:20|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|2
1607432430000|2020-12-08 13:00:30|||||||||5
1607432440000|2020-12-08 13:00:40|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3757.8|3751.8|15
1607432450000|2020-12-08 13:00:50|3758.8|3752.8|3759.8|3753.8|3759.8|3753.8|3758.8|3752.8|7
1607432460000|2020-12-08 13:01:00|3760.3|3754.3|3759.3|3753.3|3760.3|3754.3|3759.3|3753.3|3
1607432470000|2020-12-08 13:01:10|3758.8|3752.8|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|4
1607432490000|2020-12-08 13:01:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607432500000|2020-12-08 13:01:40|3759.3|3753.3|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|1
1607432510000|2020-12-08 13:01:50|3759.3|3753.3|3759.3|3753.3|3759.8|3753.8|3759.3|3753.3|1
1607432520000|2020-12-08 13:02:00|3759.8|3753.8|3759.3|3753.3|3759.8|3753.8|3759.3|3753.3|4
1607432530000|2020-12-08 13:02:10|3759.8|3753.8|3759.3|3753.3|3759.8|3753.8|3759.3|3753.3|1
1607432540000|2020-12-08 13:02:20|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|3
1607432550000|2020-12-08 13:02:30|3758.8|3752.8|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|2
1607432560000|2020-12-08 13:02:40|3757.8|3751.8|3758.3|3752.3|3758.8|3752.8|3757.8|3751.8|6
1607432570000|2020-12-08 13:02:50|3757.8|3751.8|3758.3|3752.3|3758.8|3752.8|3757.8|3751.8|4
1607432590000|2020-12-08 13:03:10|3757.8|3751.8|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|3
1607432600000|2020-12-08 13:03:20|||||||||1
1607432610000|2020-12-08 13:03:30|||||||||16
1607432620000|2020-12-08 13:03:40|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|25
1607432630000|2020-12-08 13:03:50|3755.7|3749.7|3755.3|3749.3|3755.7|3749.7|3754.8|3748.8|8
1607432640000|2020-12-08 13:04:00|3754.8|3748.8|3755.8|3749.8|3755.8|3749.8|3754.8|3748.8|8
1607432650000|2020-12-08 13:04:10|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|0
1607432660000|2020-12-08 13:04:20|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|3
1607432670000|2020-12-08 13:04:30|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|0
1607432690000|2020-12-08 13:04:50|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|3
1607432700000|2020-12-08 13:05:00|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|5
1607432710000|2020-12-08 13:05:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|6
1607432720000|2020-12-08 13:05:20|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|18
1607432730000|2020-12-08 13:05:30|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|5
1607432740000|2020-12-08 13:05:40|3752.8|3746.8|3753.3|3747.3|3753.3|3747.3|3752.8|3746.8|0
1607432750000|2020-12-08 13:05:50|3753.8|3747.8|3752.8|3746.8|3753.8|3747.8|3752.8|3746.8|2
1607432760000|2020-12-08 13:06:00|||||||||1
1607432770000|2020-12-08 13:06:10|||||||||1
1607432780000|2020-12-08 13:06:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|15
1607432790000|2020-12-08 13:06:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|2
1607432800000|2020-12-08 13:06:40|3754.8|3748.8|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|4
1607432820000|2020-12-08 13:07:00|||||||||1
1607432830000|2020-12-08 13:07:10|||||||||1
1607432840000|2020-12-08 13:07:20|3755.7|3749.7|3755.8|3749.8|3755.8|3749.8|3755.7|3749.7|13
1607432850000|2020-12-08 13:07:30|3756.3|3750.3|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|5
1607432860000|2020-12-08 13:07:40|3756.8|3750.8|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|1
1607432870000|2020-12-08 13:07:50|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|1
1607432880000|2020-12-08 13:08:00|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|4
1607432890000|2020-12-08 13:08:10|||||||||1
1607432910000|2020-12-08 13:08:30|3755.3|3749.3|3754.3|3748.3|3755.3|3749.3|3753.8|3747.8|8
1607432920000|2020-12-08 13:08:40|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|120
1607432930000|2020-12-08 13:08:50|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607432940000|2020-12-08 13:09:00|3753.3|3747.3|3752.8|3746.8|3753.3|3747.3|3752.8|3746.8|6
1607432950000|2020-12-08 13:09:10|||||||||2
1607432960000|2020-12-08 13:09:20|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|3
1607432970000|2020-12-08 13:09:30|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|3
1607432980000|2020-12-08 13:09:40|||||||||1
1607432990000|2020-12-08 13:09:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|9
1607433000000|2020-12-08 13:10:00|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|11
1607433010000|2020-12-08 13:10:10|||||||||2
1607433020000|2020-12-08 13:10:20|||||||||4
1607433030000|2020-12-08 13:10:30|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|6
1607433040000|2020-12-08 13:10:40|3750.8|3744.8|3751.3|3745.3|3751.8|3745.8|3750.8|3744.8|0
1607433050000|2020-12-08 13:10:50|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|1
1607433060000|2020-12-08 13:11:00|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|1
1607433070000|2020-12-08 13:11:10|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|3751.3|3745.3|4
1607433090000|2020-12-08 13:11:30|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|1
1607433110000|2020-12-08 13:11:50|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|0
1607433140000|2020-12-08 13:12:20|||||||||1
1607433150000|2020-12-08 13:12:30|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1607433160000|2020-12-08 13:12:40|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607433170000|2020-12-08 13:12:50|3753.3|3747.3|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|1
1607433180000|2020-12-08 13:13:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|5
1607433190000|2020-12-08 13:13:10|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3
1607433200000|2020-12-08 13:13:20|||||||||1
1607433210000|2020-12-08 13:13:30|||||||||2
1607433240000|2020-12-08 13:14:00|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|3
1607433250000|2020-12-08 13:14:10|3752.8|3746.8|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|2
1607433260000|2020-12-08 13:14:20|3749.9|3743.9|3749.8|3743.8|3750.3|3744.3|3749.8|3743.8|19
1607433270000|2020-12-08 13:14:30|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|2
1607433280000|2020-12-08 13:14:40|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1607433290000|2020-12-08 13:14:50|3750.7|3744.7|3749.8|3743.8|3750.7|3744.7|3749.8|3743.8|3
1607433300000|2020-12-08 13:15:00|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|8
1607433310000|2020-12-08 13:15:10|3750.3|3744.3|3749.8|3743.8|3750.3|3744.3|3749.8|3743.8|3
1607433320000|2020-12-08 13:15:20|||||||||2
1607433340000|2020-12-08 13:15:40|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|2
1607433350000|2020-12-08 13:15:50|3748.8|3742.8|3747.8|3741.8|3748.8|3742.8|3747.8|3741.8|2
1607433360000|2020-12-08 13:16:00|3748.3|3742.3|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|2
1607433370000|2020-12-08 13:16:10|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|1
1607433380000|2020-12-08 13:16:20|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|1
1607433390000|2020-12-08 13:16:30|3748.3|3742.3|3748.8|3742.8|3748.8|3742.8|3747.8|3741.8|1
1607433410000|2020-12-08 13:16:50|3748.3|3742.3|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|3
1607433420000|2020-12-08 13:17:00|3748.3|3742.3|3746.3|3740.3|3748.3|3742.3|3746.3|3740.3|6
1607433430000|2020-12-08 13:17:10|3746.8|3740.8|3746.3|3740.3|3746.8|3740.8|3746.3|3740.3|1
1607433440000|2020-12-08 13:17:20|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|19
1607433460000|2020-12-08 13:17:40|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|0
1607433470000|2020-12-08 13:17:50|3745.3|3739.3|3745.8|3739.8|3745.8|3739.8|3745.3|3739.3|5
1607433480000|2020-12-08 13:18:00|3745.3|3739.3|3745.3|3739.3|3745.3|3739.3|3744.8|3738.8|5
1607433490000|2020-12-08 13:18:10|3744.8|3738.8|3745.3|3739.3|3745.8|3739.8|3744.8|3738.8|7
1607433500000|2020-12-08 13:18:20|3745.8|3739.8|3745.3|3739.3|3745.8|3739.8|3745.3|3739.3|7
1607433510000|2020-12-08 13:18:30|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|3
1607433530000|2020-12-08 13:18:50|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|1
1607433540000|2020-12-08 13:19:00|3746.3|3740.3|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|1
1607433550000|2020-12-08 13:19:10|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|5
1607433560000|2020-12-08 13:19:20|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|4
1607433570000|2020-12-08 13:19:30|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|1
1607433580000|2020-12-08 13:19:40|3746.3|3740.3|3745.8|3739.8|3746.3|3740.3|3745.8|3739.8|2
1607433590000|2020-12-08 13:19:50|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|10
1607433600000|2020-12-08 13:20:00|3745.8|3739.8|3745.8|3739.8|3745.8|3739.8|3744.8|3738.8|3
1607433610000|2020-12-08 13:20:10|||||||||1
1607433620000|2020-12-08 13:20:20|3745.3|3739.3|3746.3|3740.3|3746.3|3740.3|3745.3|3739.3|1
1607433630000|2020-12-08 13:20:30|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1607433650000|2020-12-08 13:20:50|||||||||1
1607433660000|2020-12-08 13:21:00|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3
1607433670000|2020-12-08 13:21:10|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|2
1607433690000|2020-12-08 13:21:30|3745.8|3739.8|3746.3|3740.3|3746.3|3740.3|3745.8|3739.8|0
1607433700000|2020-12-08 13:21:40|3746.7|3740.7|3746.8|3740.8|3746.8|3740.8|3746.7|3740.7|2
1607433740000|2020-12-08 13:22:20|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|12
1607433750000|2020-12-08 13:22:30|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|6
1607433760000|2020-12-08 13:22:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.3|3742.3|0
1607433790000|2020-12-08 13:23:10|3748.3|3742.3|3748.3|3742.3|3748.7|3742.7|3748.3|3742.3|2
1607433800000|2020-12-08 13:23:20|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|0
1607433820000|2020-12-08 13:23:40|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|0
1607433840000|2020-12-08 13:24:00|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|2
1607433850000|2020-12-08 13:24:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1607433870000|2020-12-08 13:24:30|||||||||1
1607433880000|2020-12-08 13:24:40|||||||||5
1607433890000|2020-12-08 13:24:50|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|1
1607433900000|2020-12-08 13:25:00|3747.8|3741.8|3746.8|3740.8|3747.8|3741.8|3746.8|3740.8|3
1607433910000|2020-12-08 13:25:10|||||||||1
1607433950000|2020-12-08 13:25:50|||||||||1
1607433990000|2020-12-08 13:26:30|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3
1607434000000|2020-12-08 13:26:40|3747.7|3741.7|3748.3|3742.3|3748.3|3742.3|3747.7|3741.7|0
1607434010000|2020-12-08 13:26:50|3748.2|3742.2|3747.8|3741.8|3748.2|3742.2|3747.8|3741.8|0
1607434040000|2020-12-08 13:27:20|3747.3|3741.3|3746.8|3740.8|3747.3|3741.3|3746.8|3740.8|7
1607434060000|2020-12-08 13:27:40|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|4
1607434090000|2020-12-08 13:28:10|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|3747.8|3741.8|4
1607434100000|2020-12-08 13:28:20|3748.2|3742.2|3748.3|3742.3|3748.3|3742.3|3748.2|3742.2|0
1607434110000|2020-12-08 13:28:30|3748.8|3742.8|3748.3|3742.3|3748.8|3742.8|3748.3|3742.3|12
1607434120000|2020-12-08 13:28:40|3747.8|3741.8|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|1
1607434150000|2020-12-08 13:29:10|3748.2|3742.2|3748.3|3742.3|3748.3|3742.3|3748.2|3742.2|0
1607434160000|2020-12-08 13:29:20|3748.8|3742.8|3749.3|3743.3|3749.7|3743.7|3748.8|3742.8|2
1607434170000|2020-12-08 13:29:30|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|1
1607434180000|2020-12-08 13:29:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1607434190000|2020-12-08 13:29:50|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|2
1607434200000|2020-12-08 13:30:00|3748.8|3742.8|3748.8|3742.8|3749.8|3743.8|3748.8|3742.8|5
1607434220000|2020-12-08 13:30:20|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3
1607434240000|2020-12-08 13:30:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|1
1607434250000|2020-12-08 13:30:50|3748.7|3742.7|3748.3|3742.3|3748.7|3742.7|3747.8|3741.8|2
1607434260000|2020-12-08 13:31:00|3748.2|3742.2|3747.8|3741.8|3748.2|3742.2|3747.8|3741.8|0
1607434270000|2020-12-08 13:31:10|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|12
1607434280000|2020-12-08 13:31:20|||||||||17
1607434290000|2020-12-08 13:31:30|3748.7|3742.7|3746.8|3740.8|3748.7|3742.7|3746.8|3740.8|7
1607434310000|2020-12-08 13:31:50|||||||||5
1607434320000|2020-12-08 13:32:00|3747.8|3741.8|3748.3|3742.3|3748.3|3742.3|3747.8|3741.8|5
1607434330000|2020-12-08 13:32:10|3747.8|3741.8|3748.8|3742.8|3748.8|3742.8|3747.8|3741.8|1
1607434340000|2020-12-08 13:32:20|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|3
1607434350000|2020-12-08 13:32:30|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3748.8|3742.8|3
1607434360000|2020-12-08 13:32:40|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|3748.8|3742.8|0
1607434370000|2020-12-08 13:32:50|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3748.8|3742.8|3
1607434380000|2020-12-08 13:33:00|3749.3|3743.3|3748.8|3742.8|3749.3|3743.3|3748.8|3742.8|1
1607434390000|2020-12-08 13:33:10|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|0
1607434410000|2020-12-08 13:33:30|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|1
1607434420000|2020-12-08 13:33:40|3749.7|3743.7|3749.3|3743.3|3749.8|3743.8|3749.3|3743.3|5
1607434430000|2020-12-08 13:33:50|3749.7|3743.7|3748.8|3742.8|3749.7|3743.7|3748.8|3742.8|0
1607434440000|2020-12-08 13:34:00|3748.3|3742.3|3747.3|3741.3|3748.3|3742.3|3747.3|3741.3|2
1607434450000|2020-12-08 13:34:10|3747.2|3741.2|3747.3|3741.3|3747.3|3741.3|3746.8|3740.8|4
1607434460000|2020-12-08 13:34:20|3747.8|3741.8|3746.8|3740.8|3747.8|3741.8|3746.8|3740.8|2
1607434470000|2020-12-08 13:34:30|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3747.3|3741.3|3
1607434480000|2020-12-08 13:34:40|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|0
1607434490000|2020-12-08 13:34:50|3746.3|3740.3|3746.3|3740.3|3746.7|3740.7|3746.3|3740.3|1
1607434500000|2020-12-08 13:35:00|3746.8|3740.8|3746.8|3740.8|3746.8|3740.8|3746.3|3740.3|1
1607434510000|2020-12-08 13:35:10|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|3746.3|3740.3|0
1607434520000|2020-12-08 13:35:20|3746.7|3740.7|3746.8|3740.8|3746.8|3740.8|3746.7|3740.7|0
1607434530000|2020-12-08 13:35:30|3747.2|3741.2|3747.8|3741.8|3747.8|3741.8|3747.2|3741.2|0
1607434540000|2020-12-08 13:35:40|3747.3|3741.3|3747.8|3741.8|3748.3|3742.3|3747.3|3741.3|1
1607434550000|2020-12-08 13:35:50|3748.3|3742.3|3748.3|3742.3|3748.3|3742.3|3747.8|3741.8|7
1607434560000|2020-12-08 13:36:00|3747.8|3741.8|3747.7|3741.7|3747.8|3741.8|3747.3|3741.3|4
1607434570000|2020-12-08 13:36:10|3747.8|3741.8|3747.3|3741.3|3747.8|3741.8|3747.3|3741.3|2
1607434580000|2020-12-08 13:36:20|3747.8|3741.8|3747.8|3741.8|3748.3|3742.3|3747.8|3741.8|0
1607434600000|2020-12-08 13:36:40|3748.3|3742.3|3748.8|3742.8|3749.8|3743.8|3748.3|3742.3|5
1607434610000|2020-12-08 13:36:50|3749.3|3743.3|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|1
1607434620000|2020-12-08 13:37:00|3749.7|3743.7|3749.8|3743.8|3749.8|3743.8|3749.3|3743.3|0
1607434640000|2020-12-08 13:37:20|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|3749.3|3743.3|5
1607434650000|2020-12-08 13:37:30|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|3749.8|3743.8|0
1607434660000|2020-12-08 13:37:40|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.3|3744.3|34
1607434670000|2020-12-08 13:37:50|3750.3|3744.3|3749.8|3743.8|3750.3|3744.3|3749.8|3743.8|0
1607434680000|2020-12-08 13:38:00|3750.3|3744.3|3751.3|3745.3|3751.8|3745.8|3750.3|3744.3|4
1607434690000|2020-12-08 13:38:10|3751.8|3745.8|3751.3|3745.3|3751.8|3745.8|3751.3|3745.3|2
1607434700000|2020-12-08 13:38:20|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|2
1607434710000|2020-12-08 13:38:30|3751.8|3745.8|3752.3|3746.3|3752.7|3746.7|3751.8|3745.8|1
1607434720000|2020-12-08 13:38:40|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607434730000|2020-12-08 13:38:50|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1607434740000|2020-12-08 13:39:00|3752.8|3746.8|3754.3|3748.3|3754.3|3748.3|3752.8|3746.8|3
1607434750000|2020-12-08 13:39:10|3754.7|3748.7|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|1
1607434760000|2020-12-08 13:39:20|3753.8|3747.8|3754.8|3748.8|3754.8|3748.8|3753.8|3747.8|4
1607434770000|2020-12-08 13:39:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.2|3749.2|4
1607434780000|2020-12-08 13:39:40|3754.8|3748.8|3755.8|3749.8|3755.8|3749.8|3754.8|3748.8|5
1607434790000|2020-12-08 13:39:50|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|5
1607434800000|2020-12-08 13:40:00|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|0
1607434810000|2020-12-08 13:40:10|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3754.8|3748.8|9
1607434820000|2020-12-08 13:40:20|3754.7|3748.7|3754.8|3748.8|3754.8|3748.8|3754.7|3748.7|0
1607434830000|2020-12-08 13:40:30|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|1
1607434850000|2020-12-08 13:40:50|3754.8|3748.8|3755.3|3749.3|3755.8|3749.8|3754.8|3748.8|2
1607434860000|2020-12-08 13:41:00|3755.2|3749.2|3756.8|3750.8|3756.8|3750.8|3755.2|3749.2|15
1607434870000|2020-12-08 13:41:10|3757.3|3751.3|3757.8|3751.8|3757.8|3751.8|3757.3|3751.3|2
1607434880000|2020-12-08 13:41:20|3758.3|3752.3|3757.8|3751.8|3758.8|3752.8|3757.8|3751.8|7
1607434890000|2020-12-08 13:41:30|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|3
1607434900000|2020-12-08 13:41:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|2
1607434910000|2020-12-08 13:41:50|3758.7|3752.7|3757.3|3751.3|3758.8|3752.8|3757.3|3751.3|14
1607434920000|2020-12-08 13:42:00|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|10
1607434930000|2020-12-08 13:42:10|3758.8|3752.8|3757.8|3751.8|3758.8|3752.8|3757.8|3751.8|8
1607434940000|2020-12-08 13:42:20|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1607434950000|2020-12-08 13:42:30|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|2
1607434960000|2020-12-08 13:42:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607434970000|2020-12-08 13:42:50|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|3
1607434980000|2020-12-08 13:43:00|3759.2|3753.2|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|1
1607434990000|2020-12-08 13:43:10|||||||||2
1607435010000|2020-12-08 13:43:30|3759.2|3753.2|3758.3|3752.3|3759.3|3753.3|3758.3|3752.3|2
1607435020000|2020-12-08 13:43:40|3758.2|3752.2|3758.3|3752.3|3758.8|3752.8|3758.2|3752.2|1
1607435030000|2020-12-08 13:43:50|3758.7|3752.7|3760.3|3754.3|3760.3|3754.3|3758.7|3752.7|2
1607435040000|2020-12-08 13:44:00|3760.7|3754.7|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|32
1607435050000|2020-12-08 13:44:10|3761.2|3755.2|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|1
1607435060000|2020-12-08 13:44:20|3760.3|3754.3|3761.8|3755.8|3761.8|3755.8|3760.3|3754.3|10
1607435080000|2020-12-08 13:44:40|3761.7|3755.7|3761.3|3755.3|3761.7|3755.7|3760.8|3754.8|13
1607435090000|2020-12-08 13:44:50|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3760.8|3754.8|2
1607437800000|2020-12-08 14:30:00|3756.1|3750.1|3753.7|3747.7|3758.5|3752.5|3752.3|3746.3|262
1607437810000|2020-12-08 14:30:10|3752.3|3746.3|3753.2|3747.2|3753.7|3747.7|3750.8|3744.8|41
1607437820000|2020-12-08 14:30:20|3753.7|3747.7|3752.2|3746.2|3755.6|3749.6|3749.8|3743.8|68
1607437830000|2020-12-08 14:30:30|3752.7|3746.7|3751.7|3745.7|3752.7|3746.7|3750.3|3744.3|63
1607437840000|2020-12-08 14:30:40|3751.3|3745.3|3748.8|3742.8|3751.3|3745.3|3748.8|3742.8|63
1607437850000|2020-12-08 14:30:50|3749.8|3743.8|3748.1|3742.1|3749.8|3743.8|3747.6|3741.6|20
1607437860000|2020-12-08 14:31:00|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.1|3740.1|17
1607437870000|2020-12-08 14:31:10|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3745.6|3739.6|32
1607437880000|2020-12-08 14:31:20|3746.1|3740.1|3746.1|3740.1|3746.6|3740.6|3745.6|3739.6|19
1607437890000|2020-12-08 14:31:30|3746.6|3740.6|3748.1|3742.1|3748.1|3742.1|3746.1|3740.1|19
1607437900000|2020-12-08 14:31:40|3748.5|3742.5|3749|3743|3749|3743|3748.1|3742.1|13
1607437910000|2020-12-08 14:31:50|3749.5|3743.5|3747.2|3741.2|3749.5|3743.5|3746.6|3740.6|30
1607437920000|2020-12-08 14:32:00|3747.6|3741.6|3748.1|3742.1|3748.1|3742.1|3745.6|3739.6|75
1607437930000|2020-12-08 14:32:10|3748.5|3742.5|3753.4|3747.4|3754.4|3748.4|3748.5|3742.5|103
1607437940000|2020-12-08 14:32:20|3752.9|3746.9|3751|3745|3752.9|3746.9|3750.5|3744.5|13
1607437950000|2020-12-08 14:32:30|3751.5|3745.5|3751.5|3745.5|3751.9|3745.9|3750.5|3744.5|26
1607437960000|2020-12-08 14:32:40|3751|3745|3750.5|3744.5|3751|3745|3750.5|3744.5|4
1607437970000|2020-12-08 14:32:50|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|20
1607437980000|2020-12-08 14:33:00|3751.5|3745.5|3752.4|3746.4|3752.4|3746.4|3751|3745|27
1607437990000|2020-12-08 14:33:10|3752.9|3746.9|3755.8|3749.8|3755.8|3749.8|3752.9|3746.9|43
1607438000000|2020-12-08 14:33:20|3755.4|3749.4|3753.9|3747.9|3755.4|3749.4|3753.9|3747.9|15
1607438010000|2020-12-08 14:33:30|3754.4|3748.4|3752|3746|3754.4|3748.4|3752|3746|11
1607438020000|2020-12-08 14:33:40|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|6
1607438030000|2020-12-08 14:33:50|3752|3746|3753.4|3747.4|3754.4|3748.4|3752|3746|16
1607438040000|2020-12-08 14:34:00|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|12
1607438050000|2020-12-08 14:34:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.4|3746.4|9
1607438060000|2020-12-08 14:34:20|3753.4|3747.4|3755.3|3749.3|3755.3|3749.3|3753.4|3747.4|10
1607438070000|2020-12-08 14:34:30|3755.8|3749.8|3756.8|3750.8|3757.3|3751.3|3755.8|3749.8|29
1607438080000|2020-12-08 14:34:40|3757.3|3751.3|3758.2|3752.2|3758.2|3752.2|3757.3|3751.3|23
1607438090000|2020-12-08 14:34:50|3758.7|3752.7|3759.2|3753.2|3759.2|3753.2|3758.2|3752.2|21
1607438100000|2020-12-08 14:35:00|3758.7|3752.7|3758.2|3752.2|3758.7|3752.7|3756.8|3750.8|45
1607438110000|2020-12-08 14:35:10|3759.2|3753.2|3760.2|3754.2|3760.2|3754.2|3759.2|3753.2|42
1607438120000|2020-12-08 14:35:20|3759.7|3753.7|3760.2|3754.2|3761.2|3755.2|3759.2|3753.2|23
1607438130000|2020-12-08 14:35:30|3761.2|3755.2|3762.1|3756.1|3762.1|3756.1|3761.2|3755.2|47
1607438140000|2020-12-08 14:35:40|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3762.1|3756.1|15
1607438150000|2020-12-08 14:35:50|3762.6|3756.6|3761.2|3755.2|3763.1|3757.1|3761.2|3755.2|22
1607438160000|2020-12-08 14:36:00|3761.7|3755.7|3763.1|3757.1|3763.1|3757.1|3761.2|3755.2|209
1607438170000|2020-12-08 14:36:10|3762.6|3756.6|3764.6|3758.6|3765|3759|3762.6|3756.6|70
1607438180000|2020-12-08 14:36:20|3764.1|3758.1|3763.1|3757.1|3764.1|3758.1|3763.1|3757.1|12
1607438190000|2020-12-08 14:36:30|3763.6|3757.6|3761.2|3755.2|3763.6|3757.6|3761.2|3755.2|18
1607438200000|2020-12-08 14:36:40|3761.7|3755.7|3761.2|3755.2|3762.1|3756.1|3760.2|3754.2|21
1607438210000|2020-12-08 14:36:50|3761.7|3755.7|3763.1|3757.1|3763.6|3757.6|3761.7|3755.7|14
1607438220000|2020-12-08 14:37:00|3762.2|3756.2|3761.7|3755.7|3762.2|3756.2|3760.2|3754.2|36
1607438230000|2020-12-08 14:37:10|3761.2|3755.2|3760.2|3754.2|3761.2|3755.2|3760.2|3754.2|19
1607438240000|2020-12-08 14:37:20|3761.2|3755.2|3761.7|3755.7|3763.1|3757.1|3761.2|3755.2|20
1607438250000|2020-12-08 14:37:30|3761.2|3755.2|3761.7|3755.7|3761.7|3755.7|3761.2|3755.2|8
1607438260000|2020-12-08 14:37:40|3761.2|3755.2|3761.2|3755.2|3761.7|3755.7|3761.2|3755.2|157
1607438270000|2020-12-08 14:37:50|3761.7|3755.7|3761.7|3755.7|3762.1|3756.1|3761.2|3755.2|14
1607438280000|2020-12-08 14:38:00|3761.2|3755.2|3763.1|3757.1|3763.1|3757.1|3760.7|3754.7|28
1607438290000|2020-12-08 14:38:10|3762.6|3756.6|3763.1|3757.1|3763.1|3757.1|3762.1|3756.1|66
1607438300000|2020-12-08 14:38:20|3762.6|3756.6|3763.1|3757.1|3764.1|3758.1|3762.6|3756.6|9
1607438310000|2020-12-08 14:38:30|3762.6|3756.6|3762.1|3756.1|3763.1|3757.1|3762.1|3756.1|6
1607438320000|2020-12-08 14:38:40|3761.2|3755.2|3762.1|3756.1|3762.1|3756.1|3761.2|3755.2|6
1607438330000|2020-12-08 14:38:50|3761.7|3755.7|3762.6|3756.6|3763.1|3757.1|3761.2|3755.2|8
1607438340000|2020-12-08 14:39:00|3762.1|3756.1|3762.6|3756.6|3762.6|3756.6|3761.7|3755.7|20
1607438350000|2020-12-08 14:39:10|3763.1|3757.1|3763.1|3757.1|3763.1|3757.1|3762.1|3756.1|9
1607438360000|2020-12-08 14:39:20|3762.6|3756.6|3761.2|3755.2|3763.1|3757.1|3761.2|3755.2|11
1607438370000|2020-12-08 14:39:30|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|3760.2|3754.2|5
1607438380000|2020-12-08 14:39:40|3759.2|3753.2|3758.7|3752.7|3759.2|3753.2|3758.2|3752.2|17
1607438390000|2020-12-08 14:39:50|3758.3|3752.3|3758.7|3752.7|3759.2|3753.2|3758.3|3752.3|8
1607438400000|2020-12-08 14:40:00|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|10
1607438410000|2020-12-08 14:40:10|3757.3|3751.3|3757.3|3751.3|3758.2|3752.2|3757.3|3751.3|22
1607438420000|2020-12-08 14:40:20|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|6
1607438430000|2020-12-08 14:40:30|3756.8|3750.8|3757.8|3751.8|3757.8|3751.8|3756.3|3750.3|47
1607438440000|2020-12-08 14:40:40|3757.7|3751.7|3757.3|3751.3|3757.7|3751.7|3757.3|3751.3|3
1607438450000|2020-12-08 14:40:50|3758.2|3752.2|3757.3|3751.3|3758.2|3752.2|3757.3|3751.3|16
1607438460000|2020-12-08 14:41:00|||||||||39
1607438470000|2020-12-08 14:41:10|3757.7|3751.7|3758.2|3752.2|3758.2|3752.2|3757.3|3751.3|27
1607438480000|2020-12-08 14:41:20|3759.2|3753.2|3759.7|3753.7|3760.2|3754.2|3758.7|3752.7|42
1607438490000|2020-12-08 14:41:30|3759.2|3753.2|3760.2|3754.2|3760.2|3754.2|3758.2|3752.2|21
1607438500000|2020-12-08 14:41:40|3759.2|3753.2|3760.2|3754.2|3760.2|3754.2|3759.2|3753.2|27
1607438510000|2020-12-08 14:41:50|3761.2|3755.2|3762.1|3756.1|3762.1|3756.1|3761.2|3755.2|16
1607438520000|2020-12-08 14:42:00|3761.7|3755.7|3759.2|3753.2|3761.7|3755.7|3759.2|3753.2|9
1607438530000|2020-12-08 14:42:10|3758.7|3752.7|3758.2|3752.2|3758.7|3752.7|3758.2|3752.2|12
1607438540000|2020-12-08 14:42:20|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.3|3750.3|26
1607438550000|2020-12-08 14:42:30|3756.3|3750.3|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|14
1607438560000|2020-12-08 14:42:40|||||||||10
1607438570000|2020-12-08 14:42:50|||||||||1
1607438580000|2020-12-08 14:43:00|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|8
1607438590000|2020-12-08 14:43:10|3755.8|3749.8|3755.3|3749.3|3756.3|3750.3|3755.3|3749.3|36
1607438610000|2020-12-08 14:43:30|3754.9|3748.9|3755.3|3749.3|3755.3|3749.3|3754.4|3748.4|16
1607438620000|2020-12-08 14:43:40|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|8
1607438630000|2020-12-08 14:43:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|9
1607438640000|2020-12-08 14:44:00|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|12
1607438650000|2020-12-08 14:44:10|||||||||4
1607438660000|2020-12-08 14:44:20|3751.4|3745.4|3751.9|3745.9|3751.9|3745.9|3751.4|3745.4|7
1607438670000|2020-12-08 14:44:30|3752.4|3746.4|3751.4|3745.4|3752.4|3746.4|3751.4|3745.4|32
1607438680000|2020-12-08 14:44:40|3749.5|3743.5|3750.5|3744.5|3750.5|3744.5|3749.5|3743.5|9
1607438690000|2020-12-08 14:44:50|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|3751.4|3745.4|11
1607438700000|2020-12-08 14:45:00|3751.9|3745.9|3751.4|3745.4|3753.4|3747.4|3751|3745|63
1607438710000|2020-12-08 14:45:10|3750.5|3744.5|3751|3745|3751|3745|3750|3744|15
1607438720000|2020-12-08 14:45:20|3750.5|3744.5|3750|3744|3750.5|3744.5|3749.5|3743.5|12
1607438730000|2020-12-08 14:45:30|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|3749.5|3743.5|6
1607438740000|2020-12-08 14:45:40|3750|3744|3749.5|3743.5|3750|3744|3749.5|3743.5|11
1607438750000|2020-12-08 14:45:50|3750|3744|3749.5|3743.5|3750|3744|3749.5|3743.5|7
1607438760000|2020-12-08 14:46:00|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|24
1607438770000|2020-12-08 14:46:10|3749|3743|3749|3743|3749|3743|3749|3743|22
1607438780000|2020-12-08 14:46:20|3748.6|3742.6|3749.5|3743.5|3749.5|3743.5|3748.5|3742.5|6
1607438790000|2020-12-08 14:46:30|3750|3744|3749.5|3743.5|3750.5|3744.5|3749.5|3743.5|5
1607438800000|2020-12-08 14:46:40|3748.5|3742.5|3749|3743|3749.5|3743.5|3748.5|3742.5|22
1607438810000|2020-12-08 14:46:50|3749.5|3743.5|3748.5|3742.5|3749.5|3743.5|3748.5|3742.5|44
1607438820000|2020-12-08 14:47:00|3748.6|3742.6|3751.9|3745.9|3751.9|3745.9|3748.6|3742.6|15
1607438830000|2020-12-08 14:47:10|3751.4|3745.4|3750.5|3744.5|3751.4|3745.4|3750.5|3744.5|8
1607438840000|2020-12-08 14:47:20|3751.4|3745.4|3751.4|3745.4|3751.9|3745.9|3751.4|3745.4|3
1607438850000|2020-12-08 14:47:30|3751|3745|3749.5|3743.5|3751|3745|3749.5|3743.5|15
1607438860000|2020-12-08 14:47:40|||||||||5
1607438870000|2020-12-08 14:47:50|||||||||2
1607438880000|2020-12-08 14:48:00|3748.5|3742.5|3749|3743|3749|3743|3748.5|3742.5|11
1607438890000|2020-12-08 14:48:10|3748.6|3742.6|3746.6|3740.6|3748.6|3742.6|3746.6|3740.6|14
1607438900000|2020-12-08 14:48:20|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|22
1607438910000|2020-12-08 14:48:30|3747.1|3741.1|3747.1|3741.1|3747.6|3741.6|3747.1|3741.1|10
1607438920000|2020-12-08 14:48:40|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|4
1607438930000|2020-12-08 14:48:50|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|25
1607438940000|2020-12-08 14:49:00|3745.7|3739.7|3747.1|3741.1|3747.6|3741.6|3745.7|3739.7|23
1607438950000|2020-12-08 14:49:10|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|16
1607438960000|2020-12-08 14:49:20|3746.6|3740.6|3748.5|3742.5|3748.5|3742.5|3745.6|3739.6|15
1607438970000|2020-12-08 14:49:30|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|6
1607438980000|2020-12-08 14:49:40|||||||||10
1607438990000|2020-12-08 14:49:50|||||||||2
1607439000000|2020-12-08 14:50:00|3747.1|3741.1|3745.6|3739.6|3747.6|3741.6|3745.6|3739.6|188
1607439010000|2020-12-08 14:50:10|3746.1|3740.1|3747.6|3741.6|3747.6|3741.6|3746.1|3740.1|61
1607439020000|2020-12-08 14:50:20|3747.1|3741.1|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|34
1607439030000|2020-12-08 14:50:30|3747.6|3741.6|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|9
1607439040000|2020-12-08 14:50:40|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|10
1607439050000|2020-12-08 14:50:50|3747.6|3741.6|3746.6|3740.6|3747.6|3741.6|3746.6|3740.6|9
1607439060000|2020-12-08 14:51:00|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|31
1607439070000|2020-12-08 14:51:10|3746.1|3740.1|3746.6|3740.6|3746.6|3740.6|3745.6|3739.6|72
1607439080000|2020-12-08 14:51:20|3747.1|3741.1|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|9
1607439090000|2020-12-08 14:51:30|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3
1607439100000|2020-12-08 14:51:40|3747.1|3741.1|3746.6|3740.6|3747.1|3741.1|3746.6|3740.6|6
1607439110000|2020-12-08 14:51:50|3747.1|3741.1|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|35
1607439120000|2020-12-08 14:52:00|3746.6|3740.6|3747.1|3741.1|3747.6|3741.6|3746.6|3740.6|11
1607439130000|2020-12-08 14:52:10|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|3747.6|3741.6|5
1607439140000|2020-12-08 14:52:20|||||||||5
1607439150000|2020-12-08 14:52:30|3747.1|3741.1|3747.6|3741.6|3747.6|3741.6|3746.6|3740.6|21
1607439160000|2020-12-08 14:52:40|3748.5|3742.5|3747.6|3741.6|3748.5|3742.5|3747.6|3741.6|53
1607439170000|2020-12-08 14:52:50|3748.1|3742.1|3747.1|3741.1|3748.1|3742.1|3747.1|3741.1|14
1607439180000|2020-12-08 14:53:00|3746.6|3740.6|3747.1|3741.1|3747.1|3741.1|3746.6|3740.6|1
1607439190000|2020-12-08 14:53:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|45
1607439200000|2020-12-08 14:53:20|||||||||17
1607439210000|2020-12-08 14:53:30|||||||||18
1607439220000|2020-12-08 14:53:40|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|36
1607439230000|2020-12-08 14:53:50|3747.5|3741.5|3747.6|3741.6|3747.6|3741.6|3747.5|3741.5|4
1607439240000|2020-12-08 14:54:00|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|12
1607439250000|2020-12-08 14:54:10|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|3748.1|3742.1|13
1607439260000|2020-12-08 14:54:20|3748|3742|3748.5|3742.5|3748.5|3742.5|3747.6|3741.6|2
1607439270000|2020-12-08 14:54:30|3748.6|3742.6|3749.5|3743.5|3749.5|3743.5|3748.6|3742.6|12
1607439280000|2020-12-08 14:54:40|3750.5|3744.5|3751.4|3745.4|3751.4|3745.4|3750.5|3744.5|8
1607439290000|2020-12-08 14:54:50|3751|3745|3751.4|3745.4|3751.4|3745.4|3750.5|3744.5|11
1607439300000|2020-12-08 14:55:00|3750.5|3744.5|3751.4|3745.4|3751.4|3745.4|3750.5|3744.5|8
1607439310000|2020-12-08 14:55:10|3751|3745|3751.4|3745.4|3751.4|3745.4|3751|3745|7
1607439320000|2020-12-08 14:55:20|3751.9|3745.9|3752.4|3746.4|3752.4|3746.4|3751.9|3745.9|24
1607439330000|2020-12-08 14:55:30|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|34
1607439340000|2020-12-08 14:55:40|3752.9|3746.9|3751.4|3745.4|3752.9|3746.9|3751.4|3745.4|18
1607439350000|2020-12-08 14:55:50|3750|3744|3749|3743|3750.5|3744.5|3748.5|3742.5|6
1607439360000|2020-12-08 14:56:00|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|3748.5|3742.5|12
1607439370000|2020-12-08 14:56:10|3748.1|3742.1|3748.5|3742.5|3748.5|3742.5|3748.1|3742.1|8
1607439380000|2020-12-08 14:56:20|3747.6|3741.6|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|4
1607439390000|2020-12-08 14:56:30|3748.5|3742.5|3747.6|3741.6|3748.5|3742.5|3747.6|3741.6|9
1607439400000|2020-12-08 14:56:40|3748.1|3742.1|3747.6|3741.6|3748.1|3742.1|3747.6|3741.6|0
1607439410000|2020-12-08 14:56:50|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|3746.6|3740.6|285
1607439420000|2020-12-08 14:57:00|3745.6|3739.6|3746.1|3740.1|3746.1|3740.1|3745.6|3739.6|30
1607439430000|2020-12-08 14:57:10|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|3745.6|3739.6|9
1607439440000|2020-12-08 14:57:20|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|3744.6|3738.6|9
1607439450000|2020-12-08 14:57:30|3742.7|3736.7|3743.2|3737.2|3743.7|3737.7|3742.2|3736.2|28
1607439460000|2020-12-08 14:57:40|3742.7|3736.7|3743.2|3737.2|3743.2|3737.2|3742.7|3736.7|19
1607439470000|2020-12-08 14:57:50|3742.7|3736.7|3743.2|3737.2|3743.7|3737.7|3742.7|3736.7|16
1607439480000|2020-12-08 14:58:00|3742.7|3736.7|3743.2|3737.2|3743.2|3737.2|3742.7|3736.7|6
1607439490000|2020-12-08 14:58:10|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.2|3737.2|6
1607439500000|2020-12-08 14:58:20|||||||||6
1607439510000|2020-12-08 14:58:30|3743.6|3737.6|3742.7|3736.7|3743.6|3737.6|3742.7|3736.7|17
1607439520000|2020-12-08 14:58:40|||||||||5
1607439530000|2020-12-08 14:58:50|3742.2|3736.2|3741.7|3735.7|3742.2|3736.2|3741.7|3735.7|25
1607439540000|2020-12-08 14:59:00|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|3740.8|3734.8|33
1607439550000|2020-12-08 14:59:10|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3740.8|3734.8|41
1607439560000|2020-12-08 14:59:20|3741.3|3735.3|3741.7|3735.7|3741.7|3735.7|3741.3|3735.3|2
1607439570000|2020-12-08 14:59:30|3741.8|3735.8|3741.7|3735.7|3742.2|3736.2|3741.7|3735.7|11
1607439580000|2020-12-08 14:59:40|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|12
1607439590000|2020-12-08 14:59:50|3742.7|3736.7|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|6
1607439600000|2020-12-08 15:00:00|3741.2|3735.2|3741.3|3735.3|3741.3|3735.3|3740.8|3734.8|43
1607439610000|2020-12-08 15:00:10|3741.7|3735.7|3740.8|3734.8|3741.7|3735.7|3740.8|3734.8|12
1607439620000|2020-12-08 15:00:20|3739.8|3733.8|3738.3|3732.3|3739.8|3733.8|3736.8|3730.8|44
1607439630000|2020-12-08 15:00:30|3737.8|3731.8|3739.3|3733.3|3739.3|3733.3|3737.8|3731.8|7
1607439640000|2020-12-08 15:00:40|3738.8|3732.8|3738.8|3732.8|3739.3|3733.3|3738.8|3732.8|6
1607439650000|2020-12-08 15:00:50|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|9
1607439660000|2020-12-08 15:01:00|3739.3|3733.3|3738.8|3732.8|3739.3|3733.3|3738.8|3732.8|26
1607439670000|2020-12-08 15:01:10|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3738.8|3732.8|23
1607439680000|2020-12-08 15:01:20|3739.3|3733.3|3740.2|3734.2|3740.2|3734.2|3738.8|3732.8|9
1607439690000|2020-12-08 15:01:30|3739.7|3733.7|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|7
1607439700000|2020-12-08 15:01:40|||||||||7
1607439710000|2020-12-08 15:01:50|3739.8|3733.8|3740.7|3734.7|3740.7|3734.7|3739.8|3733.8|22
1607439720000|2020-12-08 15:02:00|3740.3|3734.3|3739.7|3733.7|3740.3|3734.3|3739.7|3733.7|4
1607439730000|2020-12-08 15:02:10|3740.7|3734.7|3742.2|3736.2|3742.7|3736.7|3740.7|3734.7|35
1607439740000|2020-12-08 15:02:20|3742.7|3736.7|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|11
1607439750000|2020-12-08 15:02:30|3741.2|3735.2|3740.7|3734.7|3741.2|3735.2|3740.2|3734.2|36
1607439760000|2020-12-08 15:02:40|3740.3|3734.3|3740.2|3734.2|3740.7|3734.7|3739.7|3733.7|7
1607439770000|2020-12-08 15:02:50|3739.8|3733.8|3739.7|3733.7|3739.8|3733.8|3739.7|3733.7|4
1607439780000|2020-12-08 15:03:00|3740.2|3734.2|3738.8|3732.8|3740.2|3734.2|3738.8|3732.8|11
1607439800000|2020-12-08 15:03:20|3738.7|3732.7|3737.3|3731.3|3738.7|3732.7|3737.3|3731.3|21
1607439810000|2020-12-08 15:03:30|3736.8|3730.8|3737.3|3731.3|3737.8|3731.8|3736.8|3730.8|18
1607439820000|2020-12-08 15:03:40|3736.8|3730.8|3737.3|3731.3|3737.8|3731.8|3736.8|3730.8|4
1607439830000|2020-12-08 15:03:50|||||||||6
1607439840000|2020-12-08 15:04:00|3737.8|3731.8|3737.3|3731.3|3737.8|3731.8|3736.8|3730.8|17
1607439850000|2020-12-08 15:04:10|3736.8|3730.8|3738.8|3732.8|3738.8|3732.8|3736.8|3730.8|7
1607439860000|2020-12-08 15:04:20|3739.2|3733.2|3739.3|3733.3|3739.7|3733.7|3739.2|3733.2|8
1607439870000|2020-12-08 15:04:30|3738.8|3732.8|3740.2|3734.2|3740.2|3734.2|3738.8|3732.8|10
1607439880000|2020-12-08 15:04:40|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|9
1607439890000|2020-12-08 15:04:50|3740.2|3734.2|3740.2|3734.2|3740.7|3734.7|3740.2|3734.2|6
1607439900000|2020-12-08 15:05:00|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|27
1607439910000|2020-12-08 15:05:10|3739.7|3733.7|3739.7|3733.7|3739.8|3733.8|3739.7|3733.7|38
1607439920000|2020-12-08 15:05:20|3740.2|3734.2|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|13
1607439930000|2020-12-08 15:05:30|3740.2|3734.2|3740.2|3734.2|3740.7|3734.7|3739.7|3733.7|13
1607439940000|2020-12-08 15:05:40|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.2|3734.2|3
1607439950000|2020-12-08 15:05:50|3740.8|3734.8|3741.7|3735.7|3741.7|3735.7|3740.8|3734.8|6
1607439960000|2020-12-08 15:06:00|3741.3|3735.3|3740.7|3734.7|3741.7|3735.7|3740.7|3734.7|37
1607439970000|2020-12-08 15:06:10|||||||||2
1607439980000|2020-12-08 15:06:20|3741.2|3735.2|3740.7|3734.7|3741.2|3735.2|3740.7|3734.7|4
1607439990000|2020-12-08 15:06:30|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|10
1607440000000|2020-12-08 15:06:40|3742.2|3736.2|3742.2|3736.2|3742.7|3736.7|3742.2|3736.2|20
1607440010000|2020-12-08 15:06:50|3742.7|3736.7|3744.2|3738.2|3744.7|3738.7|3742.2|3736.2|10
1607440020000|2020-12-08 15:07:00|3744.7|3738.7|3743.7|3737.7|3744.7|3738.7|3743.7|3737.7|6
1607440030000|2020-12-08 15:07:10|3743.2|3737.2|3742.7|3736.7|3743.7|3737.7|3742.7|3736.7|14
1607440040000|2020-12-08 15:07:20|3742.8|3736.8|3745.7|3739.7|3745.7|3739.7|3742.8|3736.8|50
1607440050000|2020-12-08 15:07:30|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|13
1607440060000|2020-12-08 15:07:40|3744.8|3738.8|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|8
1607440070000|2020-12-08 15:07:50|3744.8|3738.8|3745.2|3739.2|3745.2|3739.2|3744.7|3738.7|39
1607440080000|2020-12-08 15:08:00|3745.3|3739.3|3745.2|3739.2|3745.7|3739.7|3745.2|3739.2|4
1607440090000|2020-12-08 15:08:10|3745.7|3739.7|3744.7|3738.7|3745.7|3739.7|3744.7|3738.7|10
1607440100000|2020-12-08 15:08:20|3744.8|3738.8|3745.7|3739.7|3745.7|3739.7|3744.8|3738.8|38
1607440110000|2020-12-08 15:08:30|||||||||8
1607440120000|2020-12-08 15:08:40|3743.7|3737.7|3744.7|3738.7|3744.7|3738.7|3743.7|3737.7|22
1607440130000|2020-12-08 15:08:50|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|23
1607440140000|2020-12-08 15:09:00|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|28
1607440150000|2020-12-08 15:09:10|3747.7|3741.7|3746.8|3740.8|3747.7|3741.7|3746.7|3740.7|18
1607440160000|2020-12-08 15:09:20|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|9
1607440170000|2020-12-08 15:09:30|3746.8|3740.8|3746.7|3740.7|3746.8|3740.8|3746.7|3740.7|22
1607440180000|2020-12-08 15:09:40|3747.7|3741.7|3746.8|3740.8|3748.7|3742.7|3746.8|3740.8|128
1607440190000|2020-12-08 15:09:50|3746.7|3740.7|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|30
1607440200000|2020-12-08 15:10:00|||||||||6
1607440210000|2020-12-08 15:10:10|3746.7|3740.7|3747.2|3741.2|3747.7|3741.7|3746.7|3740.7|23
1607440220000|2020-12-08 15:10:20|3746.7|3740.7|3748.7|3742.7|3748.7|3742.7|3746.7|3740.7|40
1607440230000|2020-12-08 15:10:30|3747.7|3741.7|3748.7|3742.7|3748.7|3742.7|3747.7|3741.7|46
1607440240000|2020-12-08 15:10:40|||||||||39
1607440250000|2020-12-08 15:10:50|||||||||5
1607440260000|2020-12-08 15:11:00|3748.8|3742.8|3750.7|3744.7|3750.7|3744.7|3748.8|3742.8|16
1607440270000|2020-12-08 15:11:10|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|14
1607440280000|2020-12-08 15:11:20|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3749.7|3743.7|26
1607440290000|2020-12-08 15:11:30|3751.7|3745.7|3750.7|3744.7|3751.7|3745.7|3750.7|3744.7|18
1607440300000|2020-12-08 15:11:40|3750.2|3744.2|3750.7|3744.7|3751.7|3745.7|3749.7|3743.7|24
1607440310000|2020-12-08 15:11:50|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|5
1607440330000|2020-12-08 15:12:10|3749.8|3743.8|3750.2|3744.2|3750.7|3744.7|3749.7|3743.7|47
1607440340000|2020-12-08 15:12:20|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|8
1607440350000|2020-12-08 15:12:30|3749.8|3743.8|3749.7|3743.7|3750.7|3744.7|3749.7|3743.7|47
1607440360000|2020-12-08 15:12:40|||||||||6
1607440370000|2020-12-08 15:12:50|||||||||18
1607440380000|2020-12-08 15:13:00|3750.7|3744.7|3750.2|3744.2|3750.7|3744.7|3750.2|3744.2|76
1607440390000|2020-12-08 15:13:10|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|5
1607440400000|2020-12-08 15:13:20|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|24
1607440410000|2020-12-08 15:13:30|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|5
1607440420000|2020-12-08 15:13:40|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3749.7|3743.7|5
1607440440000|2020-12-08 15:14:00|||||||||7
1607440450000|2020-12-08 15:14:10|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3749.7|3743.7|6
1607440460000|2020-12-08 15:14:20|3749.7|3743.7|3750.2|3744.2|3750.7|3744.7|3749.7|3743.7|12
1607440470000|2020-12-08 15:14:30|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|6
1607440480000|2020-12-08 15:14:40|||||||||13
1607440490000|2020-12-08 15:14:50|||||||||43
1607440500000|2020-12-08 15:15:00|||||||||2
1607440510000|2020-12-08 15:15:10|3750.7|3744.7|3746.7|3740.7|3750.7|3744.7|3746.7|3740.7|122
1607440520000|2020-12-08 15:15:20|3746.2|3740.2|3746.7|3740.7|3746.7|3740.7|3746.2|3740.2|11
1607440530000|2020-12-08 15:15:30|3745.7|3739.7|3744.2|3738.2|3745.7|3739.7|3744.2|3738.2|47
1607440540000|2020-12-08 15:15:40|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|6
1607440550000|2020-12-08 15:15:50|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|7
1607440560000|2020-12-08 15:16:00|||||||||7
1607440570000|2020-12-08 15:16:10|||||||||2
1607440580000|2020-12-08 15:16:20|||||||||2
1607440600000|2020-12-08 15:16:40|||||||||9
1607440610000|2020-12-08 15:16:50|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|9
1607440620000|2020-12-08 15:17:00|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|9
1607440630000|2020-12-08 15:17:10|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|8
1607440640000|2020-12-08 15:17:20|||||||||6
1607440650000|2020-12-08 15:17:30|3744.2|3738.2|3745.7|3739.7|3745.7|3739.7|3744.2|3738.2|19
1607440660000|2020-12-08 15:17:40|3746.7|3740.7|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|28
1607440670000|2020-12-08 15:17:50|3746.2|3740.2|3746.7|3740.7|3747.2|3741.2|3745.7|3739.7|17
1607440680000|2020-12-08 15:18:00|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|195
1607440690000|2020-12-08 15:18:10|3746.2|3740.2|3745.2|3739.2|3746.2|3740.2|3745.2|3739.2|10
1607440700000|2020-12-08 15:18:20|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|11
1607440710000|2020-12-08 15:18:30|3745.2|3739.2|3746.2|3740.2|3746.7|3740.7|3745.2|3739.2|20
1607440720000|2020-12-08 15:18:40|3745.7|3739.7|3745.7|3739.7|3746.2|3740.2|3745.7|3739.7|5
1607440730000|2020-12-08 15:18:50|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|20
1607440740000|2020-12-08 15:19:00|3746.7|3740.7|3745.7|3739.7|3746.7|3740.7|3745.7|3739.7|30
1607440750000|2020-12-08 15:19:10|3746.7|3740.7|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|37
1607440760000|2020-12-08 15:19:20|3746.7|3740.7|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|9
1607440770000|2020-12-08 15:19:30|3747.8|3741.8|3748.7|3742.7|3748.7|3742.7|3747.8|3741.8|6
1607440780000|2020-12-08 15:19:40|3747.7|3741.7|3746.7|3740.7|3748.2|3742.2|3746.7|3740.7|15
1607440790000|2020-12-08 15:19:50|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3
1607440800000|2020-12-08 15:20:00|3746.7|3740.7|3747.2|3741.2|3747.2|3741.2|3746.7|3740.7|47
1607440810000|2020-12-08 15:20:10|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|0
1607440820000|2020-12-08 15:20:20|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|3747.2|3741.2|4
1607440830000|2020-12-08 15:20:30|3746.7|3740.7|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|18
1607440840000|2020-12-08 15:20:40|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|26
1607440850000|2020-12-08 15:20:50|3747.2|3741.2|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|18
1607440860000|2020-12-08 15:21:00|||||||||12
1607440870000|2020-12-08 15:21:10|3746.2|3740.2|3746.7|3740.7|3746.7|3740.7|3746.2|3740.2|6
1607440890000|2020-12-08 15:21:30|||||||||2
1607440900000|2020-12-08 15:21:40|3747.7|3741.7|3748.7|3742.7|3748.7|3742.7|3747.7|3741.7|17
1607440910000|2020-12-08 15:21:50|3748.2|3742.2|3748.7|3742.7|3748.7|3742.7|3747.7|3741.7|6
1607440920000|2020-12-08 15:22:00|3748.2|3742.2|3747.7|3741.7|3748.2|3742.2|3747.2|3741.2|10
1607440930000|2020-12-08 15:22:10|3747.2|3741.2|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|13
1607440940000|2020-12-08 15:22:20|||||||||6
1607440950000|2020-12-08 15:22:30|3746.8|3740.8|3747.2|3741.2|3747.7|3741.7|3746.7|3740.7|13
1607440960000|2020-12-08 15:22:40|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|3746.7|3740.7|4
1607440970000|2020-12-08 15:22:50|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|11
1607440980000|2020-12-08 15:23:00|||||||||14
1607440990000|2020-12-08 15:23:10|||||||||21
1607441000000|2020-12-08 15:23:20|||||||||2
1607441010000|2020-12-08 15:23:30|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3747.2|3741.2|7
1607441020000|2020-12-08 15:23:40|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3747.2|3741.2|64
1607441030000|2020-12-08 15:23:50|||||||||2
1607441040000|2020-12-08 15:24:00|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3746.7|3740.7|17
1607441050000|2020-12-08 15:24:10|||||||||2
1607441060000|2020-12-08 15:24:20|||||||||7
1607441070000|2020-12-08 15:24:30|||||||||7
1607441080000|2020-12-08 15:24:40|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|21
1607441090000|2020-12-08 15:24:50|3749.7|3743.7|3749.2|3743.2|3749.7|3743.7|3749.2|3743.2|70
1607441100000|2020-12-08 15:25:00|3748.7|3742.7|3748.2|3742.2|3748.7|3742.7|3748.2|3742.2|4
1607441110000|2020-12-08 15:25:10|3748.7|3742.7|3745.7|3739.7|3748.7|3742.7|3745.7|3739.7|153
1607441120000|2020-12-08 15:25:20|||||||||3
1607441130000|2020-12-08 15:25:30|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|12
1607441140000|2020-12-08 15:25:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|17
1607441150000|2020-12-08 15:25:50|3745.6|3739.6|3746.2|3740.2|3746.2|3740.2|3745.6|3739.6|12
1607441160000|2020-12-08 15:26:00|3745.7|3739.7|3746.2|3740.2|3746.7|3740.7|3745.7|3739.7|66
1607441170000|2020-12-08 15:26:10|3745.7|3739.7|3745.2|3739.2|3745.7|3739.7|3744.7|3738.7|7
1607441180000|2020-12-08 15:26:20|3746.2|3740.2|3745.2|3739.2|3746.2|3740.2|3745.2|3739.2|8
1607441190000|2020-12-08 15:26:30|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|2
1607441200000|2020-12-08 15:26:40|||||||||16
1607441210000|2020-12-08 15:26:50|||||||||1
1607441220000|2020-12-08 15:27:00|3746.2|3740.2|3746.2|3740.2|3746.7|3740.7|3746.2|3740.2|7
1607441230000|2020-12-08 15:27:10|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|0
1607441240000|2020-12-08 15:27:20|3746.2|3740.2|3747.7|3741.7|3747.7|3741.7|3746.2|3740.2|15
1607441250000|2020-12-08 15:27:30|3746.7|3740.7|3747.2|3741.2|3747.2|3741.2|3746.7|3740.7|10
1607441260000|2020-12-08 15:27:40|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|10
1607441270000|2020-12-08 15:27:50|3748.2|3742.2|3747.7|3741.7|3748.2|3742.2|3747.7|3741.7|16
1607441280000|2020-12-08 15:28:00|||||||||3
1607441290000|2020-12-08 15:28:10|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|17
1607441300000|2020-12-08 15:28:20|||||||||1
1607441310000|2020-12-08 15:28:30|3749.2|3743.2|3748.7|3742.7|3749.2|3743.2|3748.7|3742.7|12
1607441320000|2020-12-08 15:28:40|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|3748.2|3742.2|170
1607441330000|2020-12-08 15:28:50|3748.7|3742.7|3749.7|3743.7|3749.7|3743.7|3748.7|3742.7|413
1607441340000|2020-12-08 15:29:00|3750.2|3744.2|3749.2|3743.2|3750.2|3744.2|3749.2|3743.2|8
1607441350000|2020-12-08 15:29:10|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|5
1607441360000|2020-12-08 15:29:20|||||||||3
1607441370000|2020-12-08 15:29:30|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3749.7|3743.7|17
1607441380000|2020-12-08 15:29:40|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3749.7|3743.7|9
1607441390000|2020-12-08 15:29:50|3750.7|3744.7|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|17
1607441400000|2020-12-08 15:30:00|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|10
1607441410000|2020-12-08 15:30:10|||||||||1
1607441420000|2020-12-08 15:30:20|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|34
1607441430000|2020-12-08 15:30:30|3753.2|3747.2|3753.7|3747.7|3753.7|3747.7|3753.2|3747.2|34
1607441440000|2020-12-08 15:30:40|3753.2|3747.2|3753.2|3747.2|3753.7|3747.7|3752.7|3746.7|8
1607441450000|2020-12-08 15:30:50|3753.7|3747.7|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|5
1607441460000|2020-12-08 15:31:00|3751.7|3745.7|3752.7|3746.7|3752.7|3746.7|3751.7|3745.7|12
1607441470000|2020-12-08 15:31:10|3752.2|3746.2|3752.7|3746.7|3753.2|3747.2|3752.2|3746.2|8
1607441480000|2020-12-08 15:31:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|11
1607441490000|2020-12-08 15:31:30|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3753.7|3747.7|24
1607441500000|2020-12-08 15:31:40|3754.7|3748.7|3755.7|3749.7|3755.7|3749.7|3754.7|3748.7|19
1607441510000|2020-12-08 15:31:50|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|4
1607441520000|2020-12-08 15:32:00|3756.7|3750.7|3756.7|3750.7|3757.7|3751.7|3756.7|3750.7|24
1607441530000|2020-12-08 15:32:10|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.7|3750.7|13
1607441540000|2020-12-08 15:32:20|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|20
1607441550000|2020-12-08 15:32:30|||||||||1
1607441560000|2020-12-08 15:32:40|3756.2|3750.2|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|15
1607441570000|2020-12-08 15:32:50|||||||||3
1607441580000|2020-12-08 15:33:00|||||||||5
1607441590000|2020-12-08 15:33:10|3757.7|3751.7|3758.7|3752.7|3758.7|3752.7|3757.7|3751.7|18
1607441600000|2020-12-08 15:33:20|3758.8|3752.8|3758.7|3752.7|3758.8|3752.8|3758.7|3752.7|14
1607441610000|2020-12-08 15:33:30|3758.2|3752.2|3758.7|3752.7|3758.7|3752.7|3757.7|3751.7|15
1607441620000|2020-12-08 15:33:40|3758.2|3752.2|3758.7|3752.7|3758.7|3752.7|3758.2|3752.2|4
1607441630000|2020-12-08 15:33:50|3758.2|3752.2|3756.7|3750.7|3758.2|3752.2|3756.7|3750.7|13
1607441640000|2020-12-08 15:34:00|3757.7|3751.7|3757.2|3751.2|3757.7|3751.7|3756.7|3750.7|11
1607441650000|2020-12-08 15:34:10|3756.7|3750.7|3757.7|3751.7|3757.7|3751.7|3756.7|3750.7|11
1607441660000|2020-12-08 15:34:20|3757.8|3751.8|3757.7|3751.7|3757.8|3751.8|3757.2|3751.2|28
1607441670000|2020-12-08 15:34:30|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.7|3750.7|9
1607441680000|2020-12-08 15:34:40|3757.7|3751.7|3756.2|3750.2|3757.7|3751.7|3756.2|3750.2|13
1607441690000|2020-12-08 15:34:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607441700000|2020-12-08 15:35:00|3756.7|3750.7|3757.7|3751.7|3757.7|3751.7|3756.7|3750.7|16
1607441710000|2020-12-08 15:35:10|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|13
1607441720000|2020-12-08 15:35:20|||||||||3
1607441730000|2020-12-08 15:35:30|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.2|3751.2|19
1607441740000|2020-12-08 15:35:40|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|166
1607441750000|2020-12-08 15:35:50|||||||||31
1607441760000|2020-12-08 15:36:00|3758.2|3752.2|3758.7|3752.7|3758.7|3752.7|3758.2|3752.2|6
1607441770000|2020-12-08 15:36:10|3758.2|3752.2|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|23
1607441780000|2020-12-08 15:36:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|15
1607441790000|2020-12-08 15:36:30|3756.2|3750.2|3756.2|3750.2|3756.7|3750.7|3755.7|3749.7|9
1607441800000|2020-12-08 15:36:40|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|3
1607441810000|2020-12-08 15:36:50|3756.7|3750.7|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|17
1607441820000|2020-12-08 15:37:00|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3754.2|3748.2|48
1607441830000|2020-12-08 15:37:10|3756.7|3750.7|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|5
1607441840000|2020-12-08 15:37:20|3755.7|3749.7|3756.7|3750.7|3756.7|3750.7|3755.7|3749.7|4
1607441850000|2020-12-08 15:37:30|||||||||2
1607441860000|2020-12-08 15:37:40|||||||||2
1607441870000|2020-12-08 15:37:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3
1607441880000|2020-12-08 15:38:00|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|8
1607441890000|2020-12-08 15:38:10|3754.2|3748.2|3753.7|3747.7|3754.7|3748.7|3753.7|3747.7|4
1607441900000|2020-12-08 15:38:20|3753.2|3747.2|3753.7|3747.7|3753.7|3747.7|3753.2|3747.2|6
1607441920000|2020-12-08 15:38:40|||||||||9
1607441930000|2020-12-08 15:38:50|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|15
1607441940000|2020-12-08 15:39:00|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|16
1607441950000|2020-12-08 15:39:10|3752.7|3746.7|3753.2|3747.2|3753.7|3747.7|3752.7|3746.7|4
1607441960000|2020-12-08 15:39:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3
1607441970000|2020-12-08 15:39:30|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|5
1607441980000|2020-12-08 15:39:40|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|1
1607441990000|2020-12-08 15:39:50|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|5
1607442000000|2020-12-08 15:40:00|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|9
1607442020000|2020-12-08 15:40:20|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|5
1607442030000|2020-12-08 15:40:30|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|29
1607442040000|2020-12-08 15:40:40|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|10
1607442050000|2020-12-08 15:40:50|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|4
1607442060000|2020-12-08 15:41:00|||||||||3
1607442080000|2020-12-08 15:41:20|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|8
1607442090000|2020-12-08 15:41:30|3754.7|3748.7|3753.7|3747.7|3754.7|3748.7|3753.7|3747.7|30
1607442100000|2020-12-08 15:41:40|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|17
1607442120000|2020-12-08 15:42:00|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|2
1607442130000|2020-12-08 15:42:10|3752.7|3746.7|3753.2|3747.2|3753.2|3747.2|3752.7|3746.7|8
1607442140000|2020-12-08 15:42:20|3753.7|3747.7|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|15
1607442150000|2020-12-08 15:42:30|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|2
1607442160000|2020-12-08 15:42:40|3752.2|3746.2|3751.7|3745.7|3752.2|3746.2|3751.7|3745.7|8
1607442170000|2020-12-08 15:42:50|3752.2|3746.2|3752.2|3746.2|3752.7|3746.7|3752.2|3746.2|6
1607442180000|2020-12-08 15:43:00|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|0
1607442190000|2020-12-08 15:43:10|3752.6|3746.6|3753.7|3747.7|3753.7|3747.7|3752.6|3746.6|11
1607442200000|2020-12-08 15:43:20|3753.2|3747.2|3753.7|3747.7|3753.7|3747.7|3753.2|3747.2|7
1607442210000|2020-12-08 15:43:30|||||||||3
1607442220000|2020-12-08 15:43:40|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|5
1607442230000|2020-12-08 15:43:50|3752.2|3746.2|3751.7|3745.7|3752.2|3746.2|3751.7|3745.7|12
1607442240000|2020-12-08 15:44:00|3751.2|3745.2|3750.7|3744.7|3751.7|3745.7|3750.7|3744.7|15
1607442250000|2020-12-08 15:44:10|3751.7|3745.7|3748.7|3742.7|3751.7|3745.7|3748.7|3742.7|20
1607442260000|2020-12-08 15:44:20|3749.2|3743.2|3749.7|3743.7|3749.7|3743.7|3749.2|3743.2|9
1607442270000|2020-12-08 15:44:30|||||||||4
1607442280000|2020-12-08 15:44:40|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|9
1607442290000|2020-12-08 15:44:50|||||||||4
1607442300000|2020-12-08 15:45:00|||||||||22
1607442310000|2020-12-08 15:45:10|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|17
1607442320000|2020-12-08 15:45:20|||||||||18
1607442330000|2020-12-08 15:45:30|||||||||3
1607442340000|2020-12-08 15:45:40|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|9
1607442350000|2020-12-08 15:45:50|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|2
1607442360000|2020-12-08 15:46:00|3750.7|3744.7|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|12
1607442370000|2020-12-08 15:46:10|3751.2|3745.2|3750.2|3744.2|3751.2|3745.2|3750.2|3744.2|4
1607442380000|2020-12-08 15:46:20|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|1
1607442390000|2020-12-08 15:46:30|3749.8|3743.8|3750.2|3744.2|3750.2|3744.2|3749.7|3743.7|12
1607442400000|2020-12-08 15:46:40|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|2
1607442410000|2020-12-08 15:46:50|3750.7|3744.7|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|28
1607442420000|2020-12-08 15:47:00|||||||||1
1607442430000|2020-12-08 15:47:10|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|5
1607442440000|2020-12-08 15:47:20|3751.7|3745.7|3751.2|3745.2|3751.7|3745.7|3750.7|3744.7|10
1607442450000|2020-12-08 15:47:30|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|6
1607442460000|2020-12-08 15:47:40|3750.2|3744.2|3750.7|3744.7|3751.7|3745.7|3749.7|3743.7|15
1607442470000|2020-12-08 15:47:50|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|9
1607442480000|2020-12-08 15:48:00|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|3
1607442490000|2020-12-08 15:48:10|3750.7|3744.7|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|10
1607442500000|2020-12-08 15:48:20|3751.2|3745.2|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|3
1607442510000|2020-12-08 15:48:30|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|5
1607442520000|2020-12-08 15:48:40|||||||||7
1607442530000|2020-12-08 15:48:50|3752.7|3746.7|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|12
1607442540000|2020-12-08 15:49:00|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3
1607442550000|2020-12-08 15:49:10|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|6
1607442560000|2020-12-08 15:49:20|||||||||5
1607442570000|2020-12-08 15:49:30|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|7
1607442580000|2020-12-08 15:49:40|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|2
1607442590000|2020-12-08 15:49:50|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|6
1607442600000|2020-12-08 15:50:00|3752.2|3746.2|3750.7|3744.7|3752.2|3746.2|3750.7|3744.7|19
1607442610000|2020-12-08 15:50:10|3749.7|3743.7|3750.2|3744.2|3750.2|3744.2|3749.7|3743.7|10
1607442620000|2020-12-08 15:50:20|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|14
1607442630000|2020-12-08 15:50:30|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|6
1607442650000|2020-12-08 15:50:50|||||||||5
1607442660000|2020-12-08 15:51:00|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|6
1607442670000|2020-12-08 15:51:10|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|4
1607442680000|2020-12-08 15:51:20|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|18
1607442690000|2020-12-08 15:51:30|||||||||2
1607442710000|2020-12-08 15:51:50|3750.7|3744.7|3751.2|3745.2|3751.7|3745.7|3750.7|3744.7|14
1607442720000|2020-12-08 15:52:00|3751.7|3745.7|3752.7|3746.7|3752.7|3746.7|3750.7|3744.7|30
1607442730000|2020-12-08 15:52:10|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|6
1607442740000|2020-12-08 15:52:20|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|8
1607442750000|2020-12-08 15:52:30|3752.2|3746.2|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|12
1607442760000|2020-12-08 15:52:40|3752.7|3746.7|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|10
1607442770000|2020-12-08 15:52:50|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|8
1607442780000|2020-12-08 15:53:00|||||||||2
1607442790000|2020-12-08 15:53:10|3752.2|3746.2|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|6
1607442800000|2020-12-08 15:53:20|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|7
1607442810000|2020-12-08 15:53:30|3751.7|3745.7|3752.7|3746.7|3752.7|3746.7|3751.7|3745.7|12
1607442820000|2020-12-08 15:53:40|||||||||3
1607442830000|2020-12-08 15:53:50|3753.7|3747.7|3753.2|3747.2|3753.7|3747.7|3752.7|3746.7|27
1607442840000|2020-12-08 15:54:00|3753.7|3747.7|3755.7|3749.7|3755.7|3749.7|3753.7|3747.7|18
1607442850000|2020-12-08 15:54:10|3754.7|3748.7|3752.7|3746.7|3754.7|3748.7|3752.7|3746.7|17
1607442860000|2020-12-08 15:54:20|3753.7|3747.7|3753.2|3747.2|3753.7|3747.7|3753.2|3747.2|19
1607442870000|2020-12-08 15:54:30|3753.7|3747.7|3753.2|3747.2|3753.7|3747.7|3753.2|3747.2|6
1607442880000|2020-12-08 15:54:40|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|7
1607442890000|2020-12-08 15:54:50|||||||||1
1607442900000|2020-12-08 15:55:00|||||||||9
1607442910000|2020-12-08 15:55:10|||||||||4
1607442920000|2020-12-08 15:55:20|||||||||2
1607442930000|2020-12-08 15:55:30|3751.7|3745.7|3753.7|3747.7|3753.7|3747.7|3751.7|3745.7|41
1607442940000|2020-12-08 15:55:40|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|7
1607442950000|2020-12-08 15:55:50|||||||||2
1607442960000|2020-12-08 15:56:00|3753.2|3747.2|3752.7|3746.7|3753.2|3747.2|3752.7|3746.7|7
1607442970000|2020-12-08 15:56:10|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|10
1607442980000|2020-12-08 15:56:20|||||||||1
1607442990000|2020-12-08 15:56:30|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|8
1607443000000|2020-12-08 15:56:40|3752.2|3746.2|3751.7|3745.7|3752.2|3746.2|3751.7|3745.7|11
1607443010000|2020-12-08 15:56:50|||||||||3
1607443020000|2020-12-08 15:57:00|3751.2|3745.2|3750.2|3744.2|3751.2|3745.2|3750.2|3744.2|21
1607443030000|2020-12-08 15:57:10|3750.7|3744.7|3750.2|3744.2|3750.7|3744.7|3750.2|3744.2|22
1607443040000|2020-12-08 15:57:20|3749.7|3743.7|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|5
1607443050000|2020-12-08 15:57:30|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|5
1607443060000|2020-12-08 15:57:40|||||||||3
1607443070000|2020-12-08 15:57:50|||||||||2
1607443080000|2020-12-08 15:58:00|||||||||45
1607443090000|2020-12-08 15:58:10|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|20
1607443100000|2020-12-08 15:58:20|||||||||4
1607443110000|2020-12-08 15:58:30|3752.6|3746.6|3754.7|3748.7|3755.2|3749.2|3752.6|3746.6|77
1607443120000|2020-12-08 15:58:40|3755.7|3749.7|3754.7|3748.7|3755.7|3749.7|3754.7|3748.7|12
1607443130000|2020-12-08 15:58:50|3755.7|3749.7|3752.7|3746.7|3755.7|3749.7|3752.7|3746.7|35
1607443140000|2020-12-08 15:59:00|3753.2|3747.2|3754.2|3748.2|3754.2|3748.2|3753.2|3747.2|17
1607443150000|2020-12-08 15:59:10|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.2|3747.2|10
1607443160000|2020-12-08 15:59:20|3753.2|3747.2|3753.2|3747.2|3753.2|3747.2|3752.7|3746.7|10
1607443170000|2020-12-08 15:59:30|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3
1607443180000|2020-12-08 15:59:40|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|7
1607443190000|2020-12-08 15:59:50|||||||||9
1607443200000|2020-12-08 16:00:00|3753.2|3747.2|3752.7|3746.7|3753.7|3747.7|3752.7|3746.7|9
1607443210000|2020-12-08 16:00:10|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|8
1607443220000|2020-12-08 16:00:20|||||||||7
1607443230000|2020-12-08 16:00:30|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|2
1607443240000|2020-12-08 16:00:40|||||||||3
1607443250000|2020-12-08 16:00:50|||||||||12
1607443260000|2020-12-08 16:01:00|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|3753.7|3747.7|4
1607443270000|2020-12-08 16:01:10|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|6
1607443280000|2020-12-08 16:01:20|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|4
1607443290000|2020-12-08 16:01:30|||||||||3
1607443300000|2020-12-08 16:01:40|||||||||2
1607443310000|2020-12-08 16:01:50|3750.8|3744.8|3750.7|3744.7|3751.2|3745.2|3750.7|3744.7|17
1607443320000|2020-12-08 16:02:00|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|6
1607443330000|2020-12-08 16:02:10|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|5
1607443340000|2020-12-08 16:02:20|3751.2|3745.2|3750.7|3744.7|3751.7|3745.7|3750.7|3744.7|57
1607443350000|2020-12-08 16:02:30|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|3751.7|3745.7|10
1607443360000|2020-12-08 16:02:40|||||||||2
1607443370000|2020-12-08 16:02:50|3752.7|3746.7|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|14
1607443380000|2020-12-08 16:03:00|3752.2|3746.2|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|7
1607443390000|2020-12-08 16:03:10|3752.7|3746.7|3751.7|3745.7|3752.7|3746.7|3751.7|3745.7|38
1607443400000|2020-12-08 16:03:20|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|8
1607443410000|2020-12-08 16:03:30|||||||||11
1607443430000|2020-12-08 16:03:50|||||||||3
1607443440000|2020-12-08 16:04:00|3752.2|3746.2|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|2
1607443450000|2020-12-08 16:04:10|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|3752.2|3746.2|4
1607443460000|2020-12-08 16:04:20|3752.7|3746.7|3752.2|3746.2|3752.7|3746.7|3752.2|3746.2|4
1607443470000|2020-12-08 16:04:30|3752.7|3746.7|3752.7|3746.7|3752.7|3746.7|3752.2|3746.2|22
1607443480000|2020-12-08 16:04:40|||||||||7
1607443490000|2020-12-08 16:04:50|3751.7|3745.7|3751.2|3745.2|3751.7|3745.7|3750.7|3744.7|10
1607443500000|2020-12-08 16:05:00|3750.7|3744.7|3751.7|3745.7|3751.7|3745.7|3750.7|3744.7|1
1607443520000|2020-12-08 16:05:20|||||||||1
1607443530000|2020-12-08 16:05:30|3751.2|3745.2|3751.7|3745.7|3751.7|3745.7|3751.2|3745.2|6
1607443540000|2020-12-08 16:05:40|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|6
1607443550000|2020-12-08 16:05:50|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|7
1607443560000|2020-12-08 16:06:00|3751.7|3745.7|3751.2|3745.2|3751.7|3745.7|3751.2|3745.2|8
1607443570000|2020-12-08 16:06:10|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|20
1607443580000|2020-12-08 16:06:20|||||||||10
1607443590000|2020-12-08 16:06:30|3751.6|3745.6|3751.7|3745.7|3751.7|3745.7|3751.6|3745.6|15
1607443600000|2020-12-08 16:06:40|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|9
1607443610000|2020-12-08 16:06:50|3750.7|3744.7|3749.7|3743.7|3750.7|3744.7|3749.7|3743.7|11
1607443620000|2020-12-08 16:07:00|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|8
1607443630000|2020-12-08 16:07:10|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|10
1607443640000|2020-12-08 16:07:20|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|7
1607443660000|2020-12-08 16:07:40|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|3
1607443670000|2020-12-08 16:07:50|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|7
1607443680000|2020-12-08 16:08:00|3751.2|3745.2|3751.2|3745.2|3751.2|3745.2|3750.7|3744.7|6
1607443690000|2020-12-08 16:08:10|3751.7|3745.7|3750.7|3744.7|3751.7|3745.7|3750.7|3744.7|4
1607443700000|2020-12-08 16:08:20|||||||||1
1607443710000|2020-12-08 16:08:30|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|7
1607443720000|2020-12-08 16:08:40|3749.2|3743.2|3749.7|3743.7|3749.7|3743.7|3749.2|3743.2|1
1607443730000|2020-12-08 16:08:50|||||||||2
1607443740000|2020-12-08 16:09:00|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|10
1607443750000|2020-12-08 16:09:10|||||||||7
1607443760000|2020-12-08 16:09:20|3747.7|3741.7|3748.7|3742.7|3748.7|3742.7|3747.7|3741.7|10
1607443770000|2020-12-08 16:09:30|||||||||14
1607443780000|2020-12-08 16:09:40|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|26
1607443790000|2020-12-08 16:09:50|||||||||11
1607443800000|2020-12-08 16:10:00|3747.2|3741.2|3747.7|3741.7|3747.7|3741.7|3747.2|3741.2|4
1607443810000|2020-12-08 16:10:10|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|14
1607443820000|2020-12-08 16:10:20|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|28
1607443830000|2020-12-08 16:10:30|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|14
1607443840000|2020-12-08 16:10:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|29
1607443850000|2020-12-08 16:10:50|||||||||5
1607443860000|2020-12-08 16:11:00|||||||||2
1607443870000|2020-12-08 16:11:10|3746.7|3740.7|3745.7|3739.7|3746.7|3740.7|3745.7|3739.7|30
1607443880000|2020-12-08 16:11:20|||||||||3
1607443890000|2020-12-08 16:11:30|||||||||1
1607443900000|2020-12-08 16:11:40|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|11
1607443910000|2020-12-08 16:11:50|||||||||10
1607443920000|2020-12-08 16:12:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|8
1607443930000|2020-12-08 16:12:10|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|7
1607443950000|2020-12-08 16:12:30|||||||||7
1607443960000|2020-12-08 16:12:40|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|1
1607443970000|2020-12-08 16:12:50|||||||||2
1607443980000|2020-12-08 16:13:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|4
1607443990000|2020-12-08 16:13:10|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|10
1607444000000|2020-12-08 16:13:20|||||||||8
1607444010000|2020-12-08 16:13:30|||||||||3
1607444020000|2020-12-08 16:13:40|||||||||1
1607444030000|2020-12-08 16:13:50|||||||||1
1607444040000|2020-12-08 16:14:00|||||||||15
1607444050000|2020-12-08 16:14:10|3745.7|3739.7|3743.7|3737.7|3745.7|3739.7|3743.7|3737.7|17
1607444060000|2020-12-08 16:14:20|||||||||20
1607444070000|2020-12-08 16:14:30|||||||||5
1607444080000|2020-12-08 16:14:40|||||||||11
1607444090000|2020-12-08 16:14:50|||||||||9
1607444100000|2020-12-08 16:15:00|||||||||2
1607444110000|2020-12-08 16:15:10|||||||||8
1607444120000|2020-12-08 16:15:20|3742.7|3736.7|3743.7|3737.7|3743.7|3737.7|3742.7|3736.7|44
1607444130000|2020-12-08 16:15:30|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|17
1607444140000|2020-12-08 16:15:40|3743.6|3737.6|3743.7|3737.7|3743.7|3737.7|3743.6|3737.6|21
1607444150000|2020-12-08 16:15:50|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|83
1607444160000|2020-12-08 16:16:00|3745.7|3739.7|3744.7|3738.7|3745.7|3739.7|3744.7|3738.7|25
1607444170000|2020-12-08 16:16:10|||||||||2
1607444180000|2020-12-08 16:16:20|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|3
1607444190000|2020-12-08 16:16:30|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|31
1607444200000|2020-12-08 16:16:40|||||||||3
1607444210000|2020-12-08 16:16:50|||||||||1
1607444220000|2020-12-08 16:17:00|3745.2|3739.2|3745.2|3739.2|3745.7|3739.7|3744.7|3738.7|7
1607444230000|2020-12-08 16:17:10|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|0
1607444240000|2020-12-08 16:17:20|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|9
1607444250000|2020-12-08 16:17:30|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|5
1607444270000|2020-12-08 16:17:50|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3743.7|3737.7|65
1607444280000|2020-12-08 16:18:00|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|85
1607444290000|2020-12-08 16:18:10|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|5
1607444300000|2020-12-08 16:18:20|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|2
1607444310000|2020-12-08 16:18:30|||||||||2
1607444320000|2020-12-08 16:18:40|||||||||1
1607444330000|2020-12-08 16:18:50|||||||||11
1607444340000|2020-12-08 16:19:00|3743.7|3737.7|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|12
1607444350000|2020-12-08 16:19:10|||||||||2
1607444360000|2020-12-08 16:19:20|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|16
1607444370000|2020-12-08 16:19:30|||||||||2
1607444380000|2020-12-08 16:19:40|3745.6|3739.6|3745.7|3739.7|3745.7|3739.7|3745.6|3739.6|26
1607444390000|2020-12-08 16:19:50|||||||||1
1607444400000|2020-12-08 16:20:00|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|17
1607444410000|2020-12-08 16:20:10|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|11
1607444420000|2020-12-08 16:20:20|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|5
1607444440000|2020-12-08 16:20:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3
1607444460000|2020-12-08 16:21:00|3746.7|3740.7|3745.7|3739.7|3746.7|3740.7|3745.7|3739.7|14
1607444470000|2020-12-08 16:21:10|3744.7|3738.7|3745.2|3739.2|3745.7|3739.7|3744.7|3738.7|8
1607444480000|2020-12-08 16:21:20|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|0
1607444490000|2020-12-08 16:21:30|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|6
1607444500000|2020-12-08 16:21:40|3744.7|3738.7|3743.7|3737.7|3744.7|3738.7|3743.7|3737.7|9
1607444510000|2020-12-08 16:21:50|3744.2|3738.2|3743.7|3737.7|3744.2|3738.2|3743.7|3737.7|5
1607444520000|2020-12-08 16:22:00|||||||||1
1607444530000|2020-12-08 16:22:10|3742.7|3736.7|3743.7|3737.7|3743.7|3737.7|3742.7|3736.7|23
1607444540000|2020-12-08 16:22:20|3743.2|3737.2|3742.7|3736.7|3743.7|3737.7|3742.7|3736.7|23
1607444550000|2020-12-08 16:22:30|3743.2|3737.2|3743.2|3737.2|3743.7|3737.7|3743.2|3737.2|8
1607444560000|2020-12-08 16:22:40|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|9
1607444570000|2020-12-08 16:22:50|||||||||9
1607444580000|2020-12-08 16:23:00|||||||||3
1607444590000|2020-12-08 16:23:10|||||||||2
1607444600000|2020-12-08 16:23:20|||||||||31
1607444610000|2020-12-08 16:23:30|3741.7|3735.7|3740.7|3734.7|3742.7|3736.7|3740.7|3734.7|34
1607444620000|2020-12-08 16:23:40|||||||||8
1607444630000|2020-12-08 16:23:50|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|15
1607444640000|2020-12-08 16:24:00|||||||||16
1607444650000|2020-12-08 16:24:10|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|36
1607444660000|2020-12-08 16:24:20|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|21
1607444670000|2020-12-08 16:24:30|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|4
1607444680000|2020-12-08 16:24:40|3739.7|3733.7|3739.7|3733.7|3740.2|3734.2|3739.7|3733.7|16
1607444690000|2020-12-08 16:24:50|||||||||5
1607444700000|2020-12-08 16:25:00|3740.7|3734.7|3739.7|3733.7|3740.7|3734.7|3739.7|3733.7|10
1607444710000|2020-12-08 16:25:10|||||||||2
1607444730000|2020-12-08 16:25:30|3738.7|3732.7|3738.7|3732.7|3739.2|3733.2|3738.7|3732.7|20
1607444740000|2020-12-08 16:25:40|3737.7|3731.7|3738.7|3732.7|3738.7|3732.7|3737.7|3731.7|31
1607444750000|2020-12-08 16:25:50|3737.8|3731.8|3739.7|3733.7|3739.7|3733.7|3737.8|3731.8|24
1607444760000|2020-12-08 16:26:00|||||||||2
1607444770000|2020-12-08 16:26:10|3738.7|3732.7|3739.7|3733.7|3739.7|3733.7|3738.7|3732.7|14
1607444800000|2020-12-08 16:26:40|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|19
1607444810000|2020-12-08 16:26:50|3740.2|3734.2|3740.2|3734.2|3740.7|3734.7|3740.2|3734.2|8
1607444820000|2020-12-08 16:27:00|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|6
1607444830000|2020-12-08 16:27:10|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|12
1607444850000|2020-12-08 16:27:30|3737.7|3731.7|3738.7|3732.7|3738.7|3732.7|3737.7|3731.7|43
1607444860000|2020-12-08 16:27:40|3738.2|3732.2|3738.7|3732.7|3738.7|3732.7|3737.8|3731.8|7
1607444870000|2020-12-08 16:27:50|3737.8|3731.8|3737.7|3731.7|3737.8|3731.8|3736.8|3730.8|10
1607444880000|2020-12-08 16:28:00|||||||||8
1607444890000|2020-12-08 16:28:10|||||||||1
1607444910000|2020-12-08 16:28:30|3738.2|3732.2|3738.7|3732.7|3738.7|3732.7|3737.7|3731.7|29
1607444920000|2020-12-08 16:28:40|||||||||4
1607444940000|2020-12-08 16:29:00|||||||||4
1607444950000|2020-12-08 16:29:10|||||||||2
1607444960000|2020-12-08 16:29:20|||||||||2
1607444970000|2020-12-08 16:29:30|||||||||19
1607444990000|2020-12-08 16:29:50|3737.8|3731.8|3737.7|3731.7|3737.8|3731.8|3737.7|3731.7|7
1607445000000|2020-12-08 16:30:00|3738.2|3732.2|3737.7|3731.7|3738.7|3732.7|3737.7|3731.7|28
1607445010000|2020-12-08 16:30:10|3738.2|3732.2|3738.7|3732.7|3739.2|3733.2|3738.2|3732.2|9
1607445030000|2020-12-08 16:30:30|3739.2|3733.2|3739.2|3733.2|3739.2|3733.2|3739.2|3733.2|10
1607445040000|2020-12-08 16:30:40|3738.7|3732.7|3738.7|3732.7|3739.2|3733.2|3738.7|3732.7|15
1607445050000|2020-12-08 16:30:50|||||||||2
1607445060000|2020-12-08 16:31:00|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|18
1607445070000|2020-12-08 16:31:10|3738.2|3732.2|3738.2|3732.2|3738.2|3732.2|3737.7|3731.7|20
1607445080000|2020-12-08 16:31:20|3737.8|3731.8|3737.7|3731.7|3737.8|3731.8|3736.8|3730.8|10
1607445090000|2020-12-08 16:31:30|||||||||2
1607445100000|2020-12-08 16:31:40|3737.8|3731.8|3738.7|3732.7|3738.7|3732.7|3737.8|3731.8|6
1607445110000|2020-12-08 16:31:50|3738.2|3732.2|3738.7|3732.7|3738.7|3732.7|3737.7|3731.7|20
1607445120000|2020-12-08 16:32:00|||||||||107
1607445130000|2020-12-08 16:32:10|3740.7|3734.7|3739.7|3733.7|3740.7|3734.7|3739.7|3733.7|22
1607445140000|2020-12-08 16:32:20|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|7
1607445150000|2020-12-08 16:32:30|||||||||2
1607445160000|2020-12-08 16:32:40|||||||||3
1607445170000|2020-12-08 16:32:50|3739.7|3733.7|3740.2|3734.2|3740.7|3734.7|3739.7|3733.7|21
1607445180000|2020-12-08 16:33:00|3739.7|3733.7|3740.2|3734.2|3740.7|3734.7|3739.7|3733.7|5
1607445190000|2020-12-08 16:33:10|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|1
1607445200000|2020-12-08 16:33:20|||||||||25
1607445220000|2020-12-08 16:33:40|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|13
1607445240000|2020-12-08 16:34:00|3742.7|3736.7|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|21
1607445250000|2020-12-08 16:34:10|||||||||6
1607445260000|2020-12-08 16:34:20|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|30
1607445270000|2020-12-08 16:34:30|||||||||2
1607445280000|2020-12-08 16:34:40|3740.2|3734.2|3740.7|3734.7|3740.7|3734.7|3740.2|3734.2|3
1607445290000|2020-12-08 16:34:50|3739.7|3733.7|3739.7|3733.7|3740.7|3734.7|3739.7|3733.7|62
1607445300000|2020-12-08 16:35:00|3741.6|3735.6|3741.7|3735.7|3741.7|3735.7|3741.6|3735.6|46
1607445310000|2020-12-08 16:35:10|||||||||1
1607445320000|2020-12-08 16:35:20|||||||||4
1607445330000|2020-12-08 16:35:30|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|52
1607445340000|2020-12-08 16:35:40|3743.6|3737.6|3743.2|3737.2|3743.7|3737.7|3742.7|3736.7|9
1607445350000|2020-12-08 16:35:50|3743.7|3737.7|3742.7|3736.7|3743.7|3737.7|3742.7|3736.7|3
1607445360000|2020-12-08 16:36:00|3743.2|3737.2|3742.7|3736.7|3743.2|3737.2|3742.7|3736.7|8
1607445370000|2020-12-08 16:36:10|||||||||1
1607445380000|2020-12-08 16:36:20|3743.2|3737.2|3743.7|3737.7|3743.7|3737.7|3743.2|3737.2|1
1607445390000|2020-12-08 16:36:30|||||||||4
1607445400000|2020-12-08 16:36:40|3743.2|3737.2|3742.7|3736.7|3743.2|3737.2|3742.7|3736.7|4
1607445410000|2020-12-08 16:36:50|3743.7|3737.7|3743.2|3737.2|3743.7|3737.7|3743.2|3737.2|3
1607445420000|2020-12-08 16:37:00|3744.2|3738.2|3744.2|3738.2|3744.7|3738.7|3744.2|3738.2|6
1607445430000|2020-12-08 16:37:10|||||||||1
1607445440000|2020-12-08 16:37:20|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|2
1607445450000|2020-12-08 16:37:30|3743.6|3737.6|3742.7|3736.7|3743.6|3737.6|3742.7|3736.7|4
1607445470000|2020-12-08 16:37:50|||||||||6
1607445480000|2020-12-08 16:38:00|3742.6|3736.6|3740.7|3734.7|3742.6|3736.6|3740.7|3734.7|22
1607445490000|2020-12-08 16:38:10|3740.6|3734.6|3741.2|3735.2|3741.2|3735.2|3740.1|3734.1|24
1607445500000|2020-12-08 16:38:20|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|2
1607445510000|2020-12-08 16:38:30|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|9
1607445520000|2020-12-08 16:38:40|3742.1|3736.1|3740.7|3734.7|3742.1|3736.1|3740.7|3734.7|10
1607445530000|2020-12-08 16:38:50|3740.2|3734.2|3741.7|3735.7|3741.7|3735.7|3740.2|3734.2|12
1607445540000|2020-12-08 16:39:00|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|2
1607445550000|2020-12-08 16:39:10|3741.1|3735.1|3740.7|3734.7|3741.1|3735.1|3740.7|3734.7|0
1607445560000|2020-12-08 16:39:20|3740.6|3734.6|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|4
1607445570000|2020-12-08 16:39:30|3740.6|3734.6|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|16
1607445580000|2020-12-08 16:39:40|3741.6|3735.6|3740.7|3734.7|3741.7|3735.7|3740.7|3734.7|12
1607445590000|2020-12-08 16:39:50|3740.6|3734.6|3740.2|3734.2|3740.6|3734.6|3739.7|3733.7|1
1607445600000|2020-12-08 16:40:00|3739.7|3733.7|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|9
1607445610000|2020-12-08 16:40:10|3741.7|3735.7|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|14
1607445620000|2020-12-08 16:40:20|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|3
1607445630000|2020-12-08 16:40:30|3741.7|3735.7|3740.7|3734.7|3741.7|3735.7|3740.7|3734.7|6
1607445640000|2020-12-08 16:40:40|3740.6|3734.6|3740.7|3734.7|3740.7|3734.7|3740.2|3734.2|8
1607445650000|2020-12-08 16:40:50|3740.2|3734.2|3739.7|3733.7|3740.2|3734.2|3739.7|3733.7|0
1607445660000|2020-12-08 16:41:00|3740.2|3734.2|3739.7|3733.7|3740.2|3734.2|3739.7|3733.7|4
1607445690000|2020-12-08 16:41:30|3739.2|3733.2|3739.7|3733.7|3739.7|3733.7|3738.7|3732.7|11
1607445700000|2020-12-08 16:41:40|3739.2|3733.2|3739.7|3733.7|3739.7|3733.7|3739.2|3733.2|2
1607445710000|2020-12-08 16:41:50|||||||||1
1607445720000|2020-12-08 16:42:00|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|14
1607445730000|2020-12-08 16:42:10|3739.7|3733.7|3738.7|3732.7|3739.7|3733.7|3738.7|3732.7|13
1607445740000|2020-12-08 16:42:20|3739.7|3733.7|3738.7|3732.7|3739.7|3733.7|3738.7|3732.7|73
1607445750000|2020-12-08 16:42:30|||||||||2
1607445760000|2020-12-08 16:42:40|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|15
1607445770000|2020-12-08 16:42:50|||||||||5
1607445780000|2020-12-08 16:43:00|3737.3|3731.3|3739.7|3733.7|3740.2|3734.2|3736.8|3730.8|69
1607445790000|2020-12-08 16:43:10|3740.7|3734.7|3739.7|3733.7|3740.7|3734.7|3739.7|3733.7|40
1607445800000|2020-12-08 16:43:20|3740.2|3734.2|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|11
1607445810000|2020-12-08 16:43:30|3740.2|3734.2|3739.7|3733.7|3740.2|3734.2|3739.7|3733.7|0
1607445820000|2020-12-08 16:43:40|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|3740.7|3734.7|19
1607445830000|2020-12-08 16:43:50|||||||||2
1607445840000|2020-12-08 16:44:00|||||||||2
1607445850000|2020-12-08 16:44:10|3741.1|3735.1|3741.2|3735.2|3741.7|3735.7|3741.1|3735.1|10
1607445880000|2020-12-08 16:44:40|3741.7|3735.7|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|21
1607445890000|2020-12-08 16:44:50|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|6
1607445900000|2020-12-08 16:45:00|3741.7|3735.7|3740.7|3734.7|3741.7|3735.7|3740.7|3734.7|12
1607445910000|2020-12-08 16:45:10|3741.2|3735.2|3741.7|3735.7|3741.7|3735.7|3741.2|3735.2|12
1607445920000|2020-12-08 16:45:20|||||||||6
1607445930000|2020-12-08 16:45:30|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|3741.2|3735.2|5
1607445940000|2020-12-08 16:45:40|3741.1|3735.1|3741.7|3735.7|3741.7|3735.7|3741.1|3735.1|2
1607445950000|2020-12-08 16:45:50|||||||||2
1607445970000|2020-12-08 16:46:10|||||||||1
1607445980000|2020-12-08 16:46:20|||||||||1
1607445990000|2020-12-08 16:46:30|3741.6|3735.6|3740.2|3734.2|3741.6|3735.6|3739.7|3733.7|22
1607446000000|2020-12-08 16:46:40|3740.1|3734.1|3739.2|3733.2|3740.1|3734.1|3739.2|3733.2|10
1607446010000|2020-12-08 16:46:50|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|2
1607446020000|2020-12-08 16:47:00|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|38
1607446030000|2020-12-08 16:47:10|3739.2|3733.2|3739.7|3733.7|3739.7|3733.7|3738.7|3732.7|31
1607446040000|2020-12-08 16:47:20|||||||||14
1607446050000|2020-12-08 16:47:30|3740.2|3734.2|3740.2|3734.2|3740.7|3734.7|3739.7|3733.7|27
1607446060000|2020-12-08 16:47:40|3740.1|3734.1|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|22
1607446070000|2020-12-08 16:47:50|3741.2|3735.2|3740.7|3734.7|3741.2|3735.2|3740.7|3734.7|8
1607446080000|2020-12-08 16:48:00|3741.7|3735.7|3742.7|3736.7|3742.7|3736.7|3741.7|3735.7|592
1607446090000|2020-12-08 16:48:10|3743.7|3737.7|3743.7|3737.7|3744.7|3738.7|3743.7|3737.7|67
1607446100000|2020-12-08 16:48:20|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|39
1607446110000|2020-12-08 16:48:30|3743.7|3737.7|3743.2|3737.2|3743.7|3737.7|3742.7|3736.7|28
1607446120000|2020-12-08 16:48:40|3742.7|3736.7|3743.6|3737.6|3743.6|3737.6|3742.7|3736.7|3
1607446130000|2020-12-08 16:48:50|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.6|3737.6|0
1607446140000|2020-12-08 16:49:00|3743.6|3737.6|3744.7|3738.7|3744.7|3738.7|3743.6|3737.6|24
1607446150000|2020-12-08 16:49:10|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|10
1607446160000|2020-12-08 16:49:20|3744.6|3738.6|3744.6|3738.6|3744.7|3738.7|3744.6|3738.6|19
1607446170000|2020-12-08 16:49:30|3743.7|3737.7|3743.7|3737.7|3743.7|3737.7|3743.6|3737.6|7
1607446180000|2020-12-08 16:49:40|3744.2|3738.2|3744.2|3738.2|3744.2|3738.2|3744.2|3738.2|7
1607446190000|2020-12-08 16:49:50|3744.6|3738.6|3744.7|3738.7|3744.7|3738.7|3744.6|3738.6|0
1607446210000|2020-12-08 16:50:10|3744.6|3738.6|3743.7|3737.7|3744.6|3738.6|3743.7|3737.7|4
1607446220000|2020-12-08 16:50:20|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|4
1607446230000|2020-12-08 16:50:30|3743.7|3737.7|3743.2|3737.2|3743.7|3737.7|3743.2|3737.2|15
1607446240000|2020-12-08 16:50:40|3743.1|3737.1|3743.7|3737.7|3743.7|3737.7|3743.1|3737.1|2
1607446250000|2020-12-08 16:50:50|3742.7|3736.7|3742.7|3736.7|3743.2|3737.2|3742.7|3736.7|3
1607446260000|2020-12-08 16:51:00|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|4
1607446270000|2020-12-08 16:51:10|3742.7|3736.7|3742.7|3736.7|3743.2|3737.2|3742.7|3736.7|10
1607446290000|2020-12-08 16:51:30|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3743.1|3737.1|7
1607446300000|2020-12-08 16:51:40|3743.6|3737.6|3743.7|3737.7|3743.7|3737.7|3743.6|3737.6|2
1607446310000|2020-12-08 16:51:50|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|9
1607446320000|2020-12-08 16:52:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|12
1607446330000|2020-12-08 16:52:10|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|8
1607446340000|2020-12-08 16:52:20|3744.2|3738.2|3744.7|3738.7|3744.7|3738.7|3744.2|3738.2|4
1607446350000|2020-12-08 16:52:30|3743.7|3737.7|3744.7|3738.7|3744.7|3738.7|3743.7|3737.7|13
1607446360000|2020-12-08 16:52:40|||||||||2
1607446370000|2020-12-08 16:52:50|||||||||1
1607446380000|2020-12-08 16:53:00|3745.2|3739.2|3743.7|3737.7|3745.2|3739.2|3743.7|3737.7|23
1607446390000|2020-12-08 16:53:10|3742.7|3736.7|3744.7|3738.7|3744.7|3738.7|3742.7|3736.7|8
1607446400000|2020-12-08 16:53:20|3743.2|3737.2|3742.7|3736.7|3743.7|3737.7|3742.7|3736.7|7
1607446410000|2020-12-08 16:53:30|||||||||4
1607446420000|2020-12-08 16:53:40|3742.2|3736.2|3742.2|3736.2|3742.6|3736.6|3741.7|3735.7|12
1607446430000|2020-12-08 16:53:50|3742.1|3736.1|3741.7|3735.7|3742.1|3736.1|3741.7|3735.7|6
1607446440000|2020-12-08 16:54:00|3742.2|3736.2|3741.7|3735.7|3742.2|3736.2|3741.7|3735.7|4
1607446450000|2020-12-08 16:54:10|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|3742.2|3736.2|4
1607446460000|2020-12-08 16:54:20|3741.7|3735.7|3741.7|3735.7|3742.2|3736.2|3741.7|3735.7|0
1607446480000|2020-12-08 16:54:40|||||||||1
1607446490000|2020-12-08 16:54:50|3741.6|3735.6|3740.7|3734.7|3741.7|3735.7|3739.7|3733.7|81
1607446500000|2020-12-08 16:55:00|3740.2|3734.2|3740.6|3734.6|3740.7|3734.7|3739.7|3733.7|17
1607446510000|2020-12-08 16:55:10|3740.2|3734.2|3739.7|3733.7|3740.2|3734.2|3739.7|3733.7|1
1607446520000|2020-12-08 16:55:20|||||||||13
1607446530000|2020-12-08 16:55:30|||||||||4
1607446540000|2020-12-08 16:55:40|3739.2|3733.2|3739.7|3733.7|3739.7|3733.7|3739.2|3733.2|5
1607446550000|2020-12-08 16:55:50|3739.6|3733.6|3738.7|3732.7|3739.6|3733.6|3738.7|3732.7|7
1607446560000|2020-12-08 16:56:00|||||||||2
1607446570000|2020-12-08 16:56:10|3739.2|3733.2|3738.7|3732.7|3739.2|3733.2|3738.7|3732.7|2
1607446580000|2020-12-08 16:56:20|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|12
1607446590000|2020-12-08 16:56:30|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|4
1607446600000|2020-12-08 16:56:40|3737.7|3731.7|3738.2|3732.2|3738.2|3732.2|3737.7|3731.7|7
1607446610000|2020-12-08 16:56:50|3737.7|3731.7|3738.2|3732.2|3738.2|3732.2|3737.7|3731.7|2
1607446620000|2020-12-08 16:57:00|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|1
1607446640000|2020-12-08 16:57:20|||||||||3
1607446650000|2020-12-08 16:57:30|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|5
1607446660000|2020-12-08 16:57:40|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|4
1607446670000|2020-12-08 16:57:50|3737.7|3731.7|3736.7|3730.7|3737.7|3731.7|3736.7|3730.7|46
1607446680000|2020-12-08 16:58:00|3737.2|3731.2|3737.2|3731.2|3737.7|3731.7|3736.7|3730.7|8
1607446690000|2020-12-08 16:58:10|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|3736.7|3730.7|8
1607446700000|2020-12-08 16:58:20|||||||||26
1607446710000|2020-12-08 16:58:30|||||||||2
1607446720000|2020-12-08 16:58:40|||||||||6
1607446730000|2020-12-08 16:58:50|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|77
1607446740000|2020-12-08 16:59:00|3738.7|3732.7|3738.7|3732.7|3739.2|3733.2|3738.7|3732.7|7
1607446750000|2020-12-08 16:59:10|||||||||1
1607446760000|2020-12-08 16:59:20|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|4
1607446770000|2020-12-08 16:59:30|||||||||3
1607446780000|2020-12-08 16:59:40|3740.2|3734.2|3739.7|3733.7|3740.7|3734.7|3739.7|3733.7|35
1607446790000|2020-12-08 16:59:50|3739.2|3733.2|3739.2|3733.2|3739.7|3733.7|3739.2|3733.2|6
1607446800000|2020-12-08 17:00:00|3739.7|3733.7|3738.7|3732.7|3739.7|3733.7|3738.7|3732.7|3
1607446810000|2020-12-08 17:00:10|||||||||1
1607446820000|2020-12-08 17:00:20|||||||||1
1607446840000|2020-12-08 17:00:40|3738.2|3732.2|3738.2|3732.2|3738.2|3732.2|3738.2|3732.2|5
1607446850000|2020-12-08 17:00:50|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|3738.7|3732.7|1
1607446860000|2020-12-08 17:01:00|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|131
1607446870000|2020-12-08 17:01:10|3739.2|3733.2|3739.2|3733.2|3739.2|3733.2|3739.2|3733.2|13
1607446880000|2020-12-08 17:01:20|3739.7|3733.7|3739.2|3733.2|3739.7|3733.7|3739.2|3733.2|1
1607446890000|2020-12-08 17:01:30|3738.7|3732.7|3739.2|3733.2|3739.2|3733.2|3738.7|3732.7|1
1607446900000|2020-12-08 17:01:40|3739.7|3733.7|3739.2|3733.2|3739.7|3733.7|3739.2|3733.2|233
1607446910000|2020-12-08 17:01:50|3739.7|3733.7|3740.7|3734.7|3740.7|3734.7|3739.7|3733.7|5
1607446920000|2020-12-08 17:02:00|3741.6|3735.6|3740.7|3734.7|3741.7|3735.7|3740.7|3734.7|4
1607446930000|2020-12-08 17:02:10|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|3741.7|3735.7|15
1607446940000|2020-12-08 17:02:20|3741.2|3735.2|3741.7|3735.7|3741.7|3735.7|3741.2|3735.2|33
1607446950000|2020-12-08 17:02:30|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|13
1607446960000|2020-12-08 17:02:40|||||||||2
1607446970000|2020-12-08 17:02:50|||||||||16
1607446980000|2020-12-08 17:03:00|3742.2|3736.2|3741.7|3735.7|3742.7|3736.7|3741.7|3735.7|9
1607446990000|2020-12-08 17:03:10|3741.2|3735.2|3741.7|3735.7|3741.7|3735.7|3741.2|3735.2|3
1607447010000|2020-12-08 17:03:30|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|3742.7|3736.7|6
1607447020000|2020-12-08 17:03:40|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|3743.2|3737.2|5
1607447030000|2020-12-08 17:03:50|3742.7|3736.7|3744.7|3738.7|3744.7|3738.7|3742.7|3736.7|40
1607447040000|2020-12-08 17:04:00|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|7
1607447050000|2020-12-08 17:04:10|3745.6|3739.6|3746.7|3740.7|3746.7|3740.7|3745.2|3739.2|60
1607447060000|2020-12-08 17:04:20|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|3746.2|3740.2|1
1607447070000|2020-12-08 17:04:30|3746.1|3740.1|3746.7|3740.7|3746.7|3740.7|3745.7|3739.7|15
1607447080000|2020-12-08 17:04:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|4
1607447090000|2020-12-08 17:04:50|3745.6|3739.6|3745.2|3739.2|3745.7|3739.7|3745.2|3739.2|6
1607447100000|2020-12-08 17:05:00|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|12
1607447110000|2020-12-08 17:05:10|||||||||2
1607447120000|2020-12-08 17:05:20|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|32
1607447130000|2020-12-08 17:05:30|3745.6|3739.6|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|5
1607447150000|2020-12-08 17:05:50|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|3
1607447160000|2020-12-08 17:06:00|3745.2|3739.2|3745.2|3739.2|3745.7|3739.7|3745.2|3739.2|3
1607447170000|2020-12-08 17:06:10|3745.6|3739.6|3745.2|3739.2|3745.6|3739.6|3744.7|3738.7|9
1607447180000|2020-12-08 17:06:20|3744.7|3738.7|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|0
1607447190000|2020-12-08 17:06:30|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|0
1607447210000|2020-12-08 17:06:50|||||||||6
1607447220000|2020-12-08 17:07:00|||||||||1
1607447230000|2020-12-08 17:07:10|||||||||1
1607447240000|2020-12-08 17:07:20|||||||||3
1607447250000|2020-12-08 17:07:30|||||||||1
1607447260000|2020-12-08 17:07:40|3745.6|3739.6|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|6
1607447280000|2020-12-08 17:08:00|3747.7|3741.7|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|11
1607447290000|2020-12-08 17:08:10|3746.2|3740.2|3746.7|3740.7|3746.7|3740.7|3746.2|3740.2|0
1607447300000|2020-12-08 17:08:20|3746.2|3740.2|3746.7|3740.7|3746.7|3740.7|3745.7|3739.7|1
1607447310000|2020-12-08 17:08:30|3747.7|3741.7|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|15
1607447320000|2020-12-08 17:08:40|3747.2|3741.2|3746.7|3740.7|3747.7|3741.7|3746.7|3740.7|15
1607447330000|2020-12-08 17:08:50|3747.2|3741.2|3746.7|3740.7|3747.2|3741.2|3746.7|3740.7|2
1607447340000|2020-12-08 17:09:00|3746.6|3740.6|3746.7|3740.7|3746.7|3740.7|3745.7|3739.7|4
1607447350000|2020-12-08 17:09:10|||||||||1
1607447360000|2020-12-08 17:09:20|||||||||8
1607447380000|2020-12-08 17:09:40|3746.2|3740.2|3745.7|3739.7|3746.2|3740.2|3745.7|3739.7|3
1607447390000|2020-12-08 17:09:50|3746.2|3740.2|3746.2|3740.2|3746.6|3740.6|3745.7|3739.7|7
1607447400000|2020-12-08 17:10:00|3746.6|3740.6|3745.7|3739.7|3746.6|3740.6|3745.7|3739.7|0
1607447410000|2020-12-08 17:10:10|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|8
1607447420000|2020-12-08 17:10:20|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|3745.2|3739.2|8
1607447440000|2020-12-08 17:10:40|||||||||3
1607447450000|2020-12-08 17:10:50|3745.6|3739.6|3745.7|3739.7|3745.7|3739.7|3745.6|3739.6|2
1607447460000|2020-12-08 17:11:00|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|0
1607447470000|2020-12-08 17:11:10|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3744.7|3738.7|3
1607447480000|2020-12-08 17:11:20|3745.2|3739.2|3745.7|3739.7|3745.7|3739.7|3745.2|3739.2|5
1607447490000|2020-12-08 17:11:30|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|11
1607447510000|2020-12-08 17:11:50|||||||||2
1607447520000|2020-12-08 17:12:00|||||||||11
1607447540000|2020-12-08 17:12:20|||||||||3
1607447550000|2020-12-08 17:12:30|||||||||1
1607447570000|2020-12-08 17:12:50|3744.6|3738.6|3744.7|3738.7|3744.7|3738.7|3744.6|3738.6|3
1607447580000|2020-12-08 17:13:00|||||||||106
1607447590000|2020-12-08 17:13:10|||||||||3
1607447610000|2020-12-08 17:13:30|||||||||2
1607447620000|2020-12-08 17:13:40|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|5
1607447640000|2020-12-08 17:14:00|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|3744.7|3738.7|12
1607447650000|2020-12-08 17:14:10|||||||||3
1607447660000|2020-12-08 17:14:20|3745.2|3739.2|3744.7|3738.7|3745.2|3739.2|3744.7|3738.7|1
1607447670000|2020-12-08 17:14:30|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|3745.7|3739.7|1
1607447680000|2020-12-08 17:14:40|3744.7|3738.7|3745.2|3739.2|3745.2|3739.2|3744.7|3738.7|3
1607447690000|2020-12-08 17:14:50|3745.7|3739.7|3746.7|3740.7|3746.7|3740.7|3745.7|3739.7|22
1607447700000|2020-12-08 17:15:00|3746.6|3740.6|3746.7|3740.7|3746.7|3740.7|3746.6|3740.6|1
1607447710000|2020-12-08 17:15:10|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|3747.7|3741.7|14
1607447720000|2020-12-08 17:15:20|3747.6|3741.6|3747.7|3741.7|3747.7|3741.7|3747.6|3741.6|2
1607447730000|2020-12-08 17:15:30|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|3748.7|3742.7|5
1607447740000|2020-12-08 17:15:40|||||||||8
1607447750000|2020-12-08 17:15:50|||||||||1
1607447770000|2020-12-08 17:16:10|||||||||1
1607447780000|2020-12-08 17:16:20|3748.2|3742.2|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|2
1607447790000|2020-12-08 17:16:30|3748.2|3742.2|3748.7|3742.7|3748.7|3742.7|3748.2|3742.2|52
1607447800000|2020-12-08 17:16:40|||||||||1
1607447810000|2020-12-08 17:16:50|||||||||1
1607447820000|2020-12-08 17:17:00|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|3749.7|3743.7|17
1607447830000|2020-12-08 17:17:10|3750.2|3744.2|3750.2|3744.2|3750.2|3744.2|3749.7|3743.7|22
1607447840000|2020-12-08 17:17:20|3750.7|3744.7|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|3
1607447850000|2020-12-08 17:17:30|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|1
1607447860000|2020-12-08 17:17:40|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|5
1607447880000|2020-12-08 17:18:00|3750.2|3744.2|3750.2|3744.2|3750.6|3744.6|3750.2|3744.2|3
1607447890000|2020-12-08 17:18:10|||||||||2
1607447900000|2020-12-08 17:18:20|3749.7|3743.7|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|17
1607447910000|2020-12-08 17:18:30|3750.2|3744.2|3749.7|3743.7|3750.7|3744.7|3749.7|3743.7|59
1607447920000|2020-12-08 17:18:40|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|2
1607447930000|2020-12-08 17:18:50|3750.2|3744.2|3749.7|3743.7|3750.2|3744.2|3749.7|3743.7|1
1607447940000|2020-12-08 17:19:00|3750.2|3744.2|3750.7|3744.7|3750.7|3744.7|3750.2|3744.2|6
1607447970000|2020-12-08 17:19:30|||||||||1
1607447980000|2020-12-08 17:19:40|3751.7|3745.7|3751.2|3745.2|3751.7|3745.7|3751.2|3745.2|8
1607447990000|2020-12-08 17:19:50|3751.7|3745.7|3751.6|3745.6|3752.1|3746.1|3751.6|3745.6|14
1607448000000|2020-12-08 17:20:00|3751.7|3745.7|3752.1|3746.1|3752.1|3746.1|3751.7|3745.7|4
1607448010000|2020-12-08 17:20:10|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|0
1607448020000|2020-12-08 17:20:20|3752.1|3746.1|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|6
1607448030000|2020-12-08 17:20:30|3753.6|3747.6|3752.6|3746.6|3753.6|3747.6|3752.1|3746.1|13
1607448040000|2020-12-08 17:20:40|3752.1|3746.1|3752.1|3746.1|3752.1|3746.1|3751.6|3745.6|5
1607448050000|2020-12-08 17:20:50|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3751.7|3745.7|5
1607448060000|2020-12-08 17:21:00|||||||||3
1607448070000|2020-12-08 17:21:10|3751.7|3745.7|3752.1|3746.1|3752.6|3746.6|3751.7|3745.7|13
1607448080000|2020-12-08 17:21:20|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|2
1607448090000|2020-12-08 17:21:30|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|2
1607448100000|2020-12-08 17:21:40|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|7
1607448110000|2020-12-08 17:21:50|3754.6|3748.6|3754.1|3748.1|3754.6|3748.6|3754.1|3748.1|51
1607448120000|2020-12-08 17:22:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3753.6|3747.6|15
1607448130000|2020-12-08 17:22:10|||||||||12
1607448140000|2020-12-08 17:22:20|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3
1607448150000|2020-12-08 17:22:30|3753.7|3747.7|3753.6|3747.6|3753.7|3747.7|3753.6|3747.6|0
1607448160000|2020-12-08 17:22:40|||||||||2
1607448170000|2020-12-08 17:22:50|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|5
1607448180000|2020-12-08 17:23:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|4
1607448190000|2020-12-08 17:23:10|3753.6|3747.6|3754.1|3748.1|3754.6|3748.6|3753.6|3747.6|18
1607448200000|2020-12-08 17:23:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|0
1607448210000|2020-12-08 17:23:30|||||||||6
1607448220000|2020-12-08 17:23:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3
1607448230000|2020-12-08 17:23:50|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|2
1607448250000|2020-12-08 17:24:10|3753.7|3747.7|3755.6|3749.6|3755.6|3749.6|3753.7|3747.7|6
1607448260000|2020-12-08 17:24:20|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|7
1607448270000|2020-12-08 17:24:30|3755.1|3749.1|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|2
1607448280000|2020-12-08 17:24:40|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|36
1607448290000|2020-12-08 17:24:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.7|3749.7|7
1607448300000|2020-12-08 17:25:00|3756.6|3750.6|3755.1|3749.1|3756.6|3750.6|3754.7|3748.7|6
1607448310000|2020-12-08 17:25:10|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|1
1607448320000|2020-12-08 17:25:20|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|2
1607448330000|2020-12-08 17:25:30|||||||||3
1607448340000|2020-12-08 17:25:40|3754.7|3748.7|3753.6|3747.6|3754.7|3748.7|3753.6|3747.6|3
1607448360000|2020-12-08 17:26:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|6
1607448370000|2020-12-08 17:26:10|||||||||2
1607448380000|2020-12-08 17:26:20|3754.1|3748.1|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|3
1607448390000|2020-12-08 17:26:30|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|32
1607448400000|2020-12-08 17:26:40|3753.7|3747.7|3754.1|3748.1|3754.1|3748.1|3753.7|3747.7|1
1607448410000|2020-12-08 17:26:50|||||||||4
1607448420000|2020-12-08 17:27:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|1
1607448430000|2020-12-08 17:27:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|17
1607448440000|2020-12-08 17:27:20|||||||||3
1607448450000|2020-12-08 17:27:30|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3755.6|3749.6|2
1607448470000|2020-12-08 17:27:50|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|2
1607448480000|2020-12-08 17:28:00|||||||||8
1607448490000|2020-12-08 17:28:10|3754.6|3748.6|3755.6|3749.6|3755.6|3749.6|3754.6|3748.6|2
1607448500000|2020-12-08 17:28:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1607448510000|2020-12-08 17:28:30|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.2|3749.2|0
1607448520000|2020-12-08 17:28:40|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|5
1607448530000|2020-12-08 17:28:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|2
1607448540000|2020-12-08 17:29:00|3755.1|3749.1|3755.6|3749.6|3755.6|3749.6|3755.1|3749.1|2
1607448550000|2020-12-08 17:29:10|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3756.1|3750.1|2
1607448560000|2020-12-08 17:29:20|||||||||2
1607448570000|2020-12-08 17:29:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.7|3749.7|4
1607448580000|2020-12-08 17:29:40|3756.6|3750.6|3758.1|3752.1|3758.6|3752.6|3756.6|3750.6|6
1607448590000|2020-12-08 17:29:50|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|5
1607448600000|2020-12-08 17:30:00|3758.1|3752.1|3757.6|3751.6|3758.2|3752.2|3757.6|3751.6|7
1607448610000|2020-12-08 17:30:10|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|4
1607448620000|2020-12-08 17:30:20|3756.6|3750.6|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|10
1607448630000|2020-12-08 17:30:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|27
1607448640000|2020-12-08 17:30:40|||||||||3
1607448650000|2020-12-08 17:30:50|3757.6|3751.6|3756.6|3750.6|3757.6|3751.6|3756.6|3750.6|28
1607448670000|2020-12-08 17:31:10|3756.7|3750.7|3755.6|3749.6|3756.7|3750.7|3755.6|3749.6|8
1607448690000|2020-12-08 17:31:30|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|4
1607448710000|2020-12-08 17:31:50|3756.2|3750.2|3755.6|3749.6|3756.6|3750.6|3755.6|3749.6|5
1607448720000|2020-12-08 17:32:00|3756.6|3750.6|3757.6|3751.6|3757.6|3751.6|3756.6|3750.6|3
1607448740000|2020-12-08 17:32:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|21
1607448750000|2020-12-08 17:32:30|||||||||4
1607448760000|2020-12-08 17:32:40|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|9
1607448770000|2020-12-08 17:32:50|3757.6|3751.6|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|8
1607448780000|2020-12-08 17:33:00|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1607448790000|2020-12-08 17:33:10|||||||||4
1607448800000|2020-12-08 17:33:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|12
1607448810000|2020-12-08 17:33:30|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|19
1607448830000|2020-12-08 17:33:50|||||||||1
1607448840000|2020-12-08 17:34:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3
1607448850000|2020-12-08 17:34:10|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|0
1607448860000|2020-12-08 17:34:20|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1607448870000|2020-12-08 17:34:30|3759|3753|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|1
1607448880000|2020-12-08 17:34:40|3759|3753|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|4
1607448890000|2020-12-08 17:34:50|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|2
1607448900000|2020-12-08 17:35:00|3760|3754|3760.5|3754.5|3760.5|3754.5|3760|3754|5
1607448910000|2020-12-08 17:35:10|3760|3754|3760|3754|3760|3754|3760|3754|4
1607448920000|2020-12-08 17:35:20|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|4
1607448930000|2020-12-08 17:35:30|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|6
1607448940000|2020-12-08 17:35:40|||||||||1
1607448950000|2020-12-08 17:35:50|||||||||4
1607448960000|2020-12-08 17:36:00|3759.1|3753.1|3758.6|3752.6|3759.5|3753.5|3758.6|3752.6|11
1607448970000|2020-12-08 17:36:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|1
1607448980000|2020-12-08 17:36:20|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|10
1607448990000|2020-12-08 17:36:30|3759.1|3753.1|3759.5|3753.5|3759.5|3753.5|3758.6|3752.6|2
1607449000000|2020-12-08 17:36:40|3759.6|3753.6|3760|3754|3760|3754|3759.5|3753.5|15
1607449010000|2020-12-08 17:36:50|3759.6|3753.6|3760|3754|3760|3754|3759.6|3753.6|1
1607449020000|2020-12-08 17:37:00|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|1
1607449030000|2020-12-08 17:37:10|||||||||3
1607449050000|2020-12-08 17:37:30|||||||||16
1607449060000|2020-12-08 17:37:40|||||||||2
1607449070000|2020-12-08 17:37:50|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|7
1607449080000|2020-12-08 17:38:00|||||||||2
1607449090000|2020-12-08 17:38:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|4
1607449100000|2020-12-08 17:38:20|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|2
1607449110000|2020-12-08 17:38:30|||||||||2
1607449120000|2020-12-08 17:38:40|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|45
1607449130000|2020-12-08 17:38:50|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|5
1607449140000|2020-12-08 17:39:00|3760|3754|3760|3754|3760.5|3754.5|3760|3754|10
1607449150000|2020-12-08 17:39:10|3759.5|3753.5|3760.5|3754.5|3760.5|3754.5|3759.5|3753.5|4
1607449160000|2020-12-08 17:39:20|||||||||2
1607449170000|2020-12-08 17:39:30|3760|3754|3760|3754|3760|3754|3760|3754|4
1607449180000|2020-12-08 17:39:40|3759.6|3753.6|3759.5|3753.5|3760|3754|3759.5|3753.5|2
1607449190000|2020-12-08 17:39:50|3760|3754|3760|3754|3760|3754|3760|3754|3
1607449200000|2020-12-08 17:40:00|3759.6|3753.6|3760|3754|3760.5|3754.5|3759.6|3753.6|2
1607449210000|2020-12-08 17:40:10|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.5|3753.5|0
1607449220000|2020-12-08 17:40:20|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|3
1607449230000|2020-12-08 17:40:30|3760|3754|3760|3754|3760.5|3754.5|3760|3754|39
1607449240000|2020-12-08 17:40:40|3760.5|3754.5|3759.5|3753.5|3760.5|3754.5|3759.5|3753.5|7
1607449260000|2020-12-08 17:41:00|||||||||2
1607449270000|2020-12-08 17:41:10|||||||||2
1607449280000|2020-12-08 17:41:20|||||||||3
1607449290000|2020-12-08 17:41:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|5
1607449300000|2020-12-08 17:41:40|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|205
1607449310000|2020-12-08 17:41:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|13
1607449320000|2020-12-08 17:42:00|3758.6|3752.6|3759.5|3753.5|3759.5|3753.5|3758.6|3752.6|8
1607449330000|2020-12-08 17:42:10|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|109
1607449350000|2020-12-08 17:42:30|||||||||4
1607449360000|2020-12-08 17:42:40|||||||||1
1607449370000|2020-12-08 17:42:50|3760|3754|3760|3754|3760|3754|3760|3754|4
1607449380000|2020-12-08 17:43:00|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|5
1607449390000|2020-12-08 17:43:10|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|2
1607449400000|2020-12-08 17:43:20|3759.6|3753.6|3759.5|3753.5|3759.6|3753.6|3759.5|3753.5|2
1607449410000|2020-12-08 17:43:30|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|4
1607449420000|2020-12-08 17:43:40|||||||||1
1607449430000|2020-12-08 17:43:50|||||||||2
1607449440000|2020-12-08 17:44:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|6
1607449450000|2020-12-08 17:44:10|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|2
1607449460000|2020-12-08 17:44:20|3759|3753|3758.6|3752.6|3759|3753|3758.6|3752.6|0
1607449470000|2020-12-08 17:44:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|5
1607449480000|2020-12-08 17:44:40|3759.5|3753.5|3759.1|3753.1|3759.5|3753.5|3759.1|3753.1|6
1607449490000|2020-12-08 17:44:50|||||||||2
1607449500000|2020-12-08 17:45:00|3758.6|3752.6|3759.1|3753.1|3759.5|3753.5|3758.6|3752.6|2
1607449510000|2020-12-08 17:45:10|3758.6|3752.6|3759.1|3753.1|3759.5|3753.5|3758.6|3752.6|76
1607449520000|2020-12-08 17:45:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|1
1607449530000|2020-12-08 17:45:30|||||||||2
1607449540000|2020-12-08 17:45:40|||||||||8
1607449550000|2020-12-08 17:45:50|||||||||1
1607449560000|2020-12-08 17:46:00|3757.6|3751.6|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|20
1607449570000|2020-12-08 17:46:10|||||||||2
1607449580000|2020-12-08 17:46:20|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3757.6|3751.6|14
1607449590000|2020-12-08 17:46:30|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|6
1607449600000|2020-12-08 17:46:40|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|10
1607449610000|2020-12-08 17:46:50|3756.1|3750.1|3756.6|3750.6|3756.6|3750.6|3755.7|3749.7|22
1607449620000|2020-12-08 17:47:00|3756.1|3750.1|3755.2|3749.2|3756.1|3750.1|3754.7|3748.7|15
1607449630000|2020-12-08 17:47:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|2
1607449650000|2020-12-08 17:47:30|||||||||7
1607449660000|2020-12-08 17:47:40|3755.2|3749.2|3755.6|3749.6|3755.6|3749.6|3755.2|3749.2|3
1607449670000|2020-12-08 17:47:50|||||||||3
1607449680000|2020-12-08 17:48:00|||||||||4
1607449690000|2020-12-08 17:48:10|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|1
1607449700000|2020-12-08 17:48:20|||||||||3
1607449710000|2020-12-08 17:48:30|||||||||4
1607449720000|2020-12-08 17:48:40|||||||||1
1607449730000|2020-12-08 17:48:50|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|10
1607449740000|2020-12-08 17:49:00|||||||||2
1607449750000|2020-12-08 17:49:10|||||||||3
1607449760000|2020-12-08 17:49:20|||||||||2
1607449780000|2020-12-08 17:49:40|3760.5|3754.5|3760.5|3754.5|3761|3755|3760.5|3754.5|32
1607449790000|2020-12-08 17:49:50|||||||||4
1607449800000|2020-12-08 17:50:00|3761|3755|3760.5|3754.5|3761.5|3755.5|3760.5|3754.5|18
1607449810000|2020-12-08 17:50:10|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|8
1607449820000|2020-12-08 17:50:20|3761|3755|3761.5|3755.5|3761.5|3755.5|3761|3755|21
1607449830000|2020-12-08 17:50:30|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|12
1607449840000|2020-12-08 17:50:40|||||||||3
1607449860000|2020-12-08 17:51:00|3762|3756|3761.5|3755.5|3762.4|3756.4|3761.5|3755.5|9
1607449870000|2020-12-08 17:51:10|||||||||2
1607449880000|2020-12-08 17:51:20|||||||||15
1607449890000|2020-12-08 17:51:30|||||||||2
1607449900000|2020-12-08 17:51:40|||||||||4
1607449910000|2020-12-08 17:51:50|||||||||21
1607449920000|2020-12-08 17:52:00|||||||||2
1607449930000|2020-12-08 17:52:10|||||||||9
1607449940000|2020-12-08 17:52:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1607449950000|2020-12-08 17:52:30|||||||||4
1607449960000|2020-12-08 17:52:40|||||||||5
1607449970000|2020-12-08 17:52:50|||||||||19
1607449990000|2020-12-08 17:53:10|3762|3756|3764.4|3758.4|3764.4|3758.4|3761.5|3755.5|96
1607450000000|2020-12-08 17:53:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|2
1607450010000|2020-12-08 17:53:30|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|9
1607450020000|2020-12-08 17:53:40|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|6
1607450030000|2020-12-08 17:53:50|3763.4|3757.4|3767.3|3761.3|3768.3|3762.3|3763.4|3757.4|18
1607450040000|2020-12-08 17:54:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|13
1607450050000|2020-12-08 17:54:10|3768.3|3762.3|3767.8|3761.8|3768.3|3762.3|3767.3|3761.3|26
1607450060000|2020-12-08 17:54:20|3768.3|3762.3|3765.9|3759.9|3768.3|3762.3|3765.9|3759.9|29
1607450070000|2020-12-08 17:54:30|3766.3|3760.3|3769.2|3763.2|3770.2|3764.2|3765.9|3759.9|47
1607450080000|2020-12-08 17:54:40|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|62
1607450090000|2020-12-08 17:54:50|3769.2|3763.2|3768.3|3762.3|3769.2|3763.2|3768.3|3762.3|2
1607450100000|2020-12-08 17:55:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|5
1607450110000|2020-12-08 17:55:10|||||||||1
1607450120000|2020-12-08 17:55:20|3769.3|3763.3|3769.7|3763.7|3770.2|3764.2|3769.2|3763.2|5
1607450130000|2020-12-08 17:55:30|3769.3|3763.3|3769.2|3763.2|3769.3|3763.3|3769.2|3763.2|0
1607450140000|2020-12-08 17:55:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|10
1607450150000|2020-12-08 17:55:50|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|3
1607450160000|2020-12-08 17:56:00|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|2
1607450180000|2020-12-08 17:56:20|||||||||5
1607450190000|2020-12-08 17:56:30|||||||||4
1607450200000|2020-12-08 17:56:40|||||||||1
1607450210000|2020-12-08 17:56:50|3766.8|3760.8|3766.3|3760.3|3767.3|3761.3|3766.3|3760.3|1
1607450220000|2020-12-08 17:57:00|||||||||3
1607450230000|2020-12-08 17:57:10|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|7
1607450240000|2020-12-08 17:57:20|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|6
1607450250000|2020-12-08 17:57:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.3|3763.3|25
1607450260000|2020-12-08 17:57:40|3769.3|3763.3|3769.2|3763.2|3769.3|3763.3|3768.8|3762.8|4
1607450270000|2020-12-08 17:57:50|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|7
1607450280000|2020-12-08 17:58:00|||||||||5
1607450290000|2020-12-08 17:58:10|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|9
1607450300000|2020-12-08 17:58:20|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.3|3760.3|4
1607450310000|2020-12-08 17:58:30|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|14
1607450320000|2020-12-08 17:58:40|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|1
1607450330000|2020-12-08 17:58:50|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|8
1607450340000|2020-12-08 17:59:00|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|12
1607450350000|2020-12-08 17:59:10|||||||||5
1607450360000|2020-12-08 17:59:20|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|7
1607450370000|2020-12-08 17:59:30|||||||||1
1607450390000|2020-12-08 17:59:50|||||||||1
1607450400000|2020-12-08 18:00:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|18
1607450410000|2020-12-08 18:00:10|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|5
1607450420000|2020-12-08 18:00:20|3768.8|3762.8|3768.8|3762.8|3769.2|3763.2|3768.3|3762.3|9
1607450430000|2020-12-08 18:00:30|3768.3|3762.3|3769.2|3763.2|3769.2|3763.2|3768.3|3762.3|3
1607450440000|2020-12-08 18:00:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|9
1607450450000|2020-12-08 18:00:50|3767.8|3761.8|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|3
1607450460000|2020-12-08 18:01:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|5
1607450470000|2020-12-08 18:01:10|3769.3|3763.3|3769.2|3763.2|3769.3|3763.3|3769.2|3763.2|3
1607450480000|2020-12-08 18:01:20|||||||||8
1607450490000|2020-12-08 18:01:30|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|5
1607450500000|2020-12-08 18:01:40|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3
1607450510000|2020-12-08 18:01:50|||||||||1
1607450520000|2020-12-08 18:02:00|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|6
1607450530000|2020-12-08 18:02:10|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|3
1607450540000|2020-12-08 18:02:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|0
1607450550000|2020-12-08 18:02:30|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|13
1607450560000|2020-12-08 18:02:40|||||||||4
1607450570000|2020-12-08 18:02:50|3765.3|3759.3|3764.9|3758.9|3765.3|3759.3|3764.9|3758.9|15
1607450580000|2020-12-08 18:03:00|3765.3|3759.3|3764.4|3758.4|3765.3|3759.3|3764.4|3758.4|11
1607450590000|2020-12-08 18:03:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|4
1607450600000|2020-12-08 18:03:20|3764.9|3758.9|3765.3|3759.3|3765.3|3759.3|3764.9|3758.9|2
1607450630000|2020-12-08 18:03:50|3764.4|3758.4|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|6
1607450640000|2020-12-08 18:04:00|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|1
1607450650000|2020-12-08 18:04:10|||||||||3
1607450660000|2020-12-08 18:04:20|||||||||2
1607450670000|2020-12-08 18:04:30|3764.3|3758.3|3763.4|3757.4|3764.3|3758.3|3763.4|3757.4|3
1607450680000|2020-12-08 18:04:40|||||||||2
1607450690000|2020-12-08 18:04:50|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|23
1607450700000|2020-12-08 18:05:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3
1607450710000|2020-12-08 18:05:10|||||||||19
1607450730000|2020-12-08 18:05:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.5|3756.5|6
1607450740000|2020-12-08 18:05:40|3762.5|3756.5|3763.4|3757.4|3763.4|3757.4|3762.4|3756.4|5
1607450750000|2020-12-08 18:05:50|||||||||2
1607450760000|2020-12-08 18:06:00|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|11
1607450770000|2020-12-08 18:06:10|||||||||1
1607450780000|2020-12-08 18:06:20|||||||||1
1607450790000|2020-12-08 18:06:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|5
1607450800000|2020-12-08 18:06:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|2
1607450810000|2020-12-08 18:06:50|||||||||4
1607450820000|2020-12-08 18:07:00|||||||||9
1607450830000|2020-12-08 18:07:10|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|126
1607450840000|2020-12-08 18:07:20|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|5
1607450850000|2020-12-08 18:07:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1607450860000|2020-12-08 18:07:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|25
1607450870000|2020-12-08 18:07:50|3762.4|3756.4|3763.4|3757.4|3763.4|3757.4|3762.4|3756.4|55
1607450890000|2020-12-08 18:08:10|||||||||5
1607450900000|2020-12-08 18:08:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1607450910000|2020-12-08 18:08:30|||||||||1
1607450930000|2020-12-08 18:08:50|||||||||3
1607450940000|2020-12-08 18:09:00|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|8
1607450950000|2020-12-08 18:09:10|3763.4|3757.4|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|4
1607450980000|2020-12-08 18:09:40|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607450990000|2020-12-08 18:09:50|3762|3756|3762|3756|3762|3756|3762|3756|14
1607451000000|2020-12-08 18:10:00|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|1
1607451010000|2020-12-08 18:10:10|||||||||4
1607451020000|2020-12-08 18:10:20|||||||||1
1607451030000|2020-12-08 18:10:30|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|6
1607451040000|2020-12-08 18:10:40|3762.4|3756.4|3762|3756|3762.4|3756.4|3762|3756|3
1607451050000|2020-12-08 18:10:50|3762.4|3756.4|3762|3756|3762.4|3756.4|3762|3756|3
1607451060000|2020-12-08 18:11:00|3761.9|3755.9|3762|3756|3762.4|3756.4|3761.9|3755.9|2
1607451070000|2020-12-08 18:11:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|2
1607451080000|2020-12-08 18:11:20|||||||||3
1607451090000|2020-12-08 18:11:30|3762|3756|3762.4|3756.4|3762.4|3756.4|3762|3756|3
1607451100000|2020-12-08 18:11:40|||||||||2
1607451110000|2020-12-08 18:11:50|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|7
1607451120000|2020-12-08 18:12:00|3762|3756|3762|3756|3762|3756|3761.5|3755.5|5
1607451130000|2020-12-08 18:12:10|3762.4|3756.4|3762|3756|3762.4|3756.4|3762|3756|4
1607451140000|2020-12-08 18:12:20|||||||||2
1607451150000|2020-12-08 18:12:30|3762.4|3756.4|3762.4|3756.4|3762.9|3756.9|3762|3756|12
1607451160000|2020-12-08 18:12:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|4
1607451170000|2020-12-08 18:12:50|3764.4|3758.4|3763.4|3757.4|3764.4|3758.4|3763.4|3757.4|27
1607451180000|2020-12-08 18:13:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|23
1607451190000|2020-12-08 18:13:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|7
1607451200000|2020-12-08 18:13:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1607451210000|2020-12-08 18:13:30|||||||||1
1607451220000|2020-12-08 18:13:40|||||||||2
1607451230000|2020-12-08 18:13:50|3762.9|3756.9|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|8
1607451240000|2020-12-08 18:14:00|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|9
1607451250000|2020-12-08 18:14:10|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.4|3757.4|9
1607451260000|2020-12-08 18:14:20|3763.4|3757.4|3763.9|3757.9|3765.3|3759.3|3763.4|3757.4|13
1607451270000|2020-12-08 18:14:30|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3763.9|3757.9|18
1607451280000|2020-12-08 18:14:40|3764.4|3758.4|3765.3|3759.3|3765.3|3759.3|3764.4|3758.4|6
1607451290000|2020-12-08 18:14:50|3764.9|3758.9|3766.8|3760.8|3766.8|3760.8|3764.4|3758.4|55
1607451300000|2020-12-08 18:15:00|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.3|3759.3|13
1607451310000|2020-12-08 18:15:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|4
1607451320000|2020-12-08 18:15:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|20
1607451330000|2020-12-08 18:15:30|||||||||20
1607451340000|2020-12-08 18:15:40|3764.9|3758.9|3764.9|3758.9|3765.3|3759.3|3764.9|3758.9|7
1607451350000|2020-12-08 18:15:50|3765.3|3759.3|3764.4|3758.4|3765.3|3759.3|3764.4|3758.4|4
1607451360000|2020-12-08 18:16:00|3764.9|3758.9|3765.3|3759.3|3765.3|3759.3|3764.4|3758.4|7
1607451370000|2020-12-08 18:16:10|||||||||2
1607451380000|2020-12-08 18:16:20|||||||||2
1607451390000|2020-12-08 18:16:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|15
1607451400000|2020-12-08 18:16:40|3766.3|3760.3|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|4
1607451410000|2020-12-08 18:16:50|||||||||1
1607451420000|2020-12-08 18:17:00|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|8
1607451440000|2020-12-08 18:17:20|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|18
1607451450000|2020-12-08 18:17:30|3763.4|3757.4|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|26
1607451460000|2020-12-08 18:17:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|15
1607451470000|2020-12-08 18:17:50|||||||||5
1607451480000|2020-12-08 18:18:00|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|2
1607451490000|2020-12-08 18:18:10|||||||||2
1607451500000|2020-12-08 18:18:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1607451510000|2020-12-08 18:18:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|6
1607451520000|2020-12-08 18:18:40|||||||||1
1607451530000|2020-12-08 18:18:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|2
1607451540000|2020-12-08 18:19:00|||||||||2
1607451550000|2020-12-08 18:19:10|||||||||2
1607451570000|2020-12-08 18:19:30|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|1
1607451590000|2020-12-08 18:19:50|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|7
1607451600000|2020-12-08 18:20:00|3762.4|3756.4|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|5
1607451610000|2020-12-08 18:20:10|||||||||3
1607451630000|2020-12-08 18:20:30|3762.9|3756.9|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|2
1607451640000|2020-12-08 18:20:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|2
1607451650000|2020-12-08 18:20:50|||||||||1
1607451660000|2020-12-08 18:21:00|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|0
1607451670000|2020-12-08 18:21:10|3762.9|3756.9|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|4
1607451680000|2020-12-08 18:21:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|2
1607451690000|2020-12-08 18:21:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3
1607451700000|2020-12-08 18:21:40|3762.4|3756.4|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|3
1607451710000|2020-12-08 18:21:50|3761.9|3755.9|3761.4|3755.4|3762.4|3756.4|3761.4|3755.4|3
1607451720000|2020-12-08 18:22:00|||||||||9
1607451730000|2020-12-08 18:22:10|||||||||6
1607451740000|2020-12-08 18:22:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|16
1607451750000|2020-12-08 18:22:30|3762.9|3756.9|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|21
1607451760000|2020-12-08 18:22:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|2
1607451770000|2020-12-08 18:22:50|3762.4|3756.4|3763.4|3757.4|3763.9|3757.9|3762.4|3756.4|3
1607451780000|2020-12-08 18:23:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|6
1607451790000|2020-12-08 18:23:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|4
1607451800000|2020-12-08 18:23:20|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|10
1607451810000|2020-12-08 18:23:30|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1607451820000|2020-12-08 18:23:40|||||||||1
1607451830000|2020-12-08 18:23:50|||||||||2
1607451840000|2020-12-08 18:24:00|||||||||7
1607451850000|2020-12-08 18:24:10|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|4
1607451860000|2020-12-08 18:24:20|||||||||4
1607451870000|2020-12-08 18:24:30|||||||||2
1607451880000|2020-12-08 18:24:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|2
1607451890000|2020-12-08 18:24:50|3761.5|3755.5|3761.4|3755.4|3761.5|3755.5|3761.4|3755.4|1
1607451900000|2020-12-08 18:25:00|3761.9|3755.9|3763.4|3757.4|3764.4|3758.4|3761.9|3755.9|147
1607451910000|2020-12-08 18:25:10|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|2
1607451920000|2020-12-08 18:25:20|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.4|3757.4|170
1607451930000|2020-12-08 18:25:30|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|1
1607451940000|2020-12-08 18:25:40|3764.4|3758.4|3763.4|3757.4|3764.4|3758.4|3763.4|3757.4|21
1607451950000|2020-12-08 18:25:50|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|3
1607451960000|2020-12-08 18:26:00|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|6
1607451970000|2020-12-08 18:26:10|3763.9|3757.9|3767.3|3761.3|3768.2|3762.2|3763.4|3757.4|51
1607451980000|2020-12-08 18:26:20|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|254
1607451990000|2020-12-08 18:26:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|33
1607452000000|2020-12-08 18:26:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|33
1607452010000|2020-12-08 18:26:50|3769.2|3763.2|3771.2|3765.2|3771.2|3765.2|3769.2|3763.2|6
1607452020000|2020-12-08 18:27:00|3770.2|3764.2|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|38
1607452030000|2020-12-08 18:27:10|3769.2|3763.2|3768.7|3762.7|3769.2|3763.2|3768.7|3762.7|11
1607452040000|2020-12-08 18:27:20|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|9
1607452050000|2020-12-08 18:27:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|18
1607452060000|2020-12-08 18:27:40|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|2
1607452070000|2020-12-08 18:27:50|3768.7|3762.7|3768.2|3762.2|3768.7|3762.7|3768.2|3762.2|11
1607452080000|2020-12-08 18:28:00|3768.3|3762.3|3769.2|3763.2|3769.2|3763.2|3768.3|3762.3|21
1607452090000|2020-12-08 18:28:10|3768.7|3762.7|3768.2|3762.2|3768.7|3762.7|3767.3|3761.3|34
1607452100000|2020-12-08 18:28:20|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|3
1607452110000|2020-12-08 18:28:30|||||||||1
1607452120000|2020-12-08 18:28:40|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|20
1607452130000|2020-12-08 18:28:50|3770.2|3764.2|3772.1|3766.1|3772.1|3766.1|3770.2|3764.2|26
1607452140000|2020-12-08 18:29:00|3772.2|3766.2|3772.1|3766.1|3773.1|3767.1|3772.1|3766.1|4
1607452150000|2020-12-08 18:29:10|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3770.2|3764.2|1
1607452160000|2020-12-08 18:29:20|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|27
1607452170000|2020-12-08 18:29:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3
1607452180000|2020-12-08 18:29:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|6
1607452190000|2020-12-08 18:29:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1607452200000|2020-12-08 18:30:00|3771.6|3765.6|3773.1|3767.1|3774.1|3768.1|3771.6|3765.6|13
1607452210000|2020-12-08 18:30:10|3772.6|3766.6|3773.1|3767.1|3773.1|3767.1|3772.6|3766.6|7
1607452220000|2020-12-08 18:30:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|5
1607452230000|2020-12-08 18:30:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|27
1607452240000|2020-12-08 18:30:40|3770.2|3764.2|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|89
1607452250000|2020-12-08 18:30:50|||||||||4
1607452260000|2020-12-08 18:31:00|3770.2|3764.2|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|7
1607452270000|2020-12-08 18:31:10|3771.2|3765.2|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|13
1607452280000|2020-12-08 18:31:20|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|2
1607452290000|2020-12-08 18:31:30|3770.2|3764.2|3769.2|3763.2|3770.2|3764.2|3769.2|3763.2|0
1607452300000|2020-12-08 18:31:40|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|6
1607452310000|2020-12-08 18:31:50|3769.2|3763.2|3770.2|3764.2|3770.2|3764.2|3769.2|3763.2|16
1607452320000|2020-12-08 18:32:00|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|4
1607452330000|2020-12-08 18:32:10|||||||||6
1607452340000|2020-12-08 18:32:20|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.3|3762.3|2
1607452350000|2020-12-08 18:32:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|4
1607452360000|2020-12-08 18:32:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|4
1607452370000|2020-12-08 18:32:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|7
1607452380000|2020-12-08 18:33:00|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|1
1607452390000|2020-12-08 18:33:10|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607452400000|2020-12-08 18:33:20|||||||||1
1607452410000|2020-12-08 18:33:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|11
1607452420000|2020-12-08 18:33:40|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|8
1607452440000|2020-12-08 18:34:00|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|3
1607452450000|2020-12-08 18:34:10|3770.7|3764.7|3769.7|3763.7|3770.7|3764.7|3769.7|3763.7|18
1607452460000|2020-12-08 18:34:20|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|11
1607452470000|2020-12-08 18:34:30|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|6
1607452480000|2020-12-08 18:34:40|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|1
1607452490000|2020-12-08 18:34:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3770.2|3764.2|34
1607452500000|2020-12-08 18:35:00|3771.7|3765.7|3772.1|3766.1|3772.6|3766.6|3771.7|3765.7|5
1607452510000|2020-12-08 18:35:10|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|1
1607452520000|2020-12-08 18:35:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3
1607452530000|2020-12-08 18:35:30|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.6|3765.6|10
1607452540000|2020-12-08 18:35:40|3771.6|3765.6|3771.2|3765.2|3771.6|3765.6|3771.2|3765.2|7
1607452550000|2020-12-08 18:35:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607452560000|2020-12-08 18:36:00|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.2|3765.2|2
1607452570000|2020-12-08 18:36:10|3771.2|3765.2|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|4
1607452580000|2020-12-08 18:36:20|||||||||10
1607452590000|2020-12-08 18:36:30|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|5
1607452600000|2020-12-08 18:36:40|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|5
1607452620000|2020-12-08 18:37:00|3771.2|3765.2|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|3
1607452630000|2020-12-08 18:37:10|3771.2|3765.2|3770.2|3764.2|3771.2|3765.2|3770.2|3764.2|2
1607452640000|2020-12-08 18:37:20|||||||||4
1607452650000|2020-12-08 18:37:30|||||||||1
1607452660000|2020-12-08 18:37:40|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|33
1607452670000|2020-12-08 18:37:50|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.3|3762.3|60
1607452680000|2020-12-08 18:38:00|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|9
1607452690000|2020-12-08 18:38:10|3769.7|3763.7|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|1
1607452700000|2020-12-08 18:38:20|3769.2|3763.2|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|2
1607452710000|2020-12-08 18:38:30|3769.2|3763.2|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607452720000|2020-12-08 18:38:40|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|7
1607452730000|2020-12-08 18:38:50|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1607452740000|2020-12-08 18:39:00|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|4
1607452750000|2020-12-08 18:39:10|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|1
1607452760000|2020-12-08 18:39:20|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|0
1607452770000|2020-12-08 18:39:30|||||||||6
1607452790000|2020-12-08 18:39:50|||||||||3
1607452800000|2020-12-08 18:40:00|3770.2|3764.2|3770.7|3764.7|3771.2|3765.2|3770.2|3764.2|11
1607452810000|2020-12-08 18:40:10|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|0
1607452820000|2020-12-08 18:40:20|3772.1|3766.1|3771.2|3765.2|3772.1|3766.1|3771.2|3765.2|8
1607452830000|2020-12-08 18:40:30|||||||||1
1607452840000|2020-12-08 18:40:40|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|9
1607452850000|2020-12-08 18:40:50|||||||||1
1607452860000|2020-12-08 18:41:00|||||||||5
1607452870000|2020-12-08 18:41:10|||||||||36
1607452890000|2020-12-08 18:41:30|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|12
1607452900000|2020-12-08 18:41:40|3771.7|3765.7|3770.2|3764.2|3771.7|3765.7|3769.7|3763.7|17
1607452910000|2020-12-08 18:41:50|||||||||4
1607452920000|2020-12-08 18:42:00|||||||||3
1607452930000|2020-12-08 18:42:10|||||||||9
1607452940000|2020-12-08 18:42:20|||||||||1
1607452950000|2020-12-08 18:42:30|||||||||2
1607452960000|2020-12-08 18:42:40|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|3771.1|3765.1|5
1607452970000|2020-12-08 18:42:50|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|1
1607452980000|2020-12-08 18:43:00|||||||||2
1607452990000|2020-12-08 18:43:10|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607453000000|2020-12-08 18:43:20|3768.7|3762.7|3769.7|3763.7|3770.2|3764.2|3768.7|3762.7|28
1607453010000|2020-12-08 18:43:30|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|11
1607453020000|2020-12-08 18:43:40|3769.2|3763.2|3769.7|3763.7|3770.2|3764.2|3769.2|3763.2|24
1607453030000|2020-12-08 18:43:50|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1607453070000|2020-12-08 18:44:30|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|12
1607453080000|2020-12-08 18:44:40|||||||||13
1607453090000|2020-12-08 18:44:50|3767.3|3761.3|3768.2|3762.2|3768.2|3762.2|3767.3|3761.3|8
1607453100000|2020-12-08 18:45:00|3767.8|3761.8|3767.8|3761.8|3768.2|3762.2|3767.8|3761.8|3
1607453110000|2020-12-08 18:45:10|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3767.8|3761.8|0
1607453120000|2020-12-08 18:45:20|||||||||1
1607453130000|2020-12-08 18:45:30|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|11
1607453140000|2020-12-08 18:45:40|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3767.8|3761.8|7
1607453150000|2020-12-08 18:45:50|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|8
1607453160000|2020-12-08 18:46:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|8
1607453170000|2020-12-08 18:46:10|||||||||2
1607453180000|2020-12-08 18:46:20|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|15
1607453190000|2020-12-08 18:46:30|3765.8|3759.8|3766.8|3760.8|3767.3|3761.3|3765.8|3759.8|24
1607453200000|2020-12-08 18:46:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|25
1607453210000|2020-12-08 18:46:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|16
1607453220000|2020-12-08 18:47:00|3767.3|3761.3|3766.3|3760.3|3767.3|3761.3|3766.3|3760.3|5
1607453230000|2020-12-08 18:47:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|7
1607453240000|2020-12-08 18:47:20|3764.8|3758.8|3766.3|3760.3|3766.3|3760.3|3764.8|3758.8|33
1607453250000|2020-12-08 18:47:30|3766.8|3760.8|3766.3|3760.3|3766.8|3760.8|3766.3|3760.3|9
1607453260000|2020-12-08 18:47:40|3767.2|3761.2|3766.3|3760.3|3767.3|3761.3|3766.3|3760.3|0
1607453270000|2020-12-08 18:47:50|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.3|3760.3|7
1607453280000|2020-12-08 18:48:00|3767.7|3761.7|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|0
1607453290000|2020-12-08 18:48:10|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|40
1607453300000|2020-12-08 18:48:20|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|11
1607453310000|2020-12-08 18:48:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|4
1607453320000|2020-12-08 18:48:40|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|7
1607453340000|2020-12-08 18:49:00|||||||||5
1607453350000|2020-12-08 18:49:10|||||||||2
1607453360000|2020-12-08 18:49:20|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|5
1607453370000|2020-12-08 18:49:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|7
1607453380000|2020-12-08 18:49:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3
1607453390000|2020-12-08 18:49:50|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|4
1607453400000|2020-12-08 18:50:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|2
1607453410000|2020-12-08 18:50:10|3771.1|3765.1|3770.2|3764.2|3772.1|3766.1|3770.2|3764.2|40
1607453420000|2020-12-08 18:50:20|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3
1607453430000|2020-12-08 18:50:30|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|1
1607453440000|2020-12-08 18:50:40|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|2
1607453450000|2020-12-08 18:50:50|3770.7|3764.7|3770.7|3764.7|3771.1|3765.1|3770.2|3764.2|6
1607453460000|2020-12-08 18:51:00|3771.1|3765.1|3771.6|3765.6|3772.1|3766.1|3771.1|3765.1|43
1607453470000|2020-12-08 18:51:10|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3771.1|3765.1|0
1607453480000|2020-12-08 18:51:20|||||||||3
1607453490000|2020-12-08 18:51:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|10
1607453500000|2020-12-08 18:51:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607453510000|2020-12-08 18:51:50|||||||||3
1607453520000|2020-12-08 18:52:00|||||||||1
1607453530000|2020-12-08 18:52:10|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|110
1607453540000|2020-12-08 18:52:20|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|33
1607453550000|2020-12-08 18:52:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|4
1607453560000|2020-12-08 18:52:40|3771.1|3765.1|3770.2|3764.2|3771.1|3765.1|3770.2|3764.2|4
1607453570000|2020-12-08 18:52:50|||||||||5
1607453590000|2020-12-08 18:53:10|||||||||3
1607453600000|2020-12-08 18:53:20|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|6
1607453610000|2020-12-08 18:53:30|||||||||4
1607453620000|2020-12-08 18:53:40|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|8
1607453630000|2020-12-08 18:53:50|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|42
1607453640000|2020-12-08 18:54:00|3770.7|3764.7|3770.2|3764.2|3771.1|3765.1|3770.2|3764.2|20
1607453650000|2020-12-08 18:54:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|2
1607453670000|2020-12-08 18:54:30|3769.2|3763.2|3769.2|3763.2|3770.2|3764.2|3769.2|3763.2|6
1607453680000|2020-12-08 18:54:40|||||||||10
1607453690000|2020-12-08 18:54:50|||||||||12
1607453700000|2020-12-08 18:55:00|||||||||9
1607453710000|2020-12-08 18:55:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|5
1607453720000|2020-12-08 18:55:20|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|3
1607453740000|2020-12-08 18:55:40|||||||||4
1607453750000|2020-12-08 18:55:50|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|3
1607453760000|2020-12-08 18:56:00|3769.2|3763.2|3770.2|3764.2|3770.2|3764.2|3769.2|3763.2|10
1607453770000|2020-12-08 18:56:10|3770.6|3764.6|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|3
1607453780000|2020-12-08 18:56:20|3770.7|3764.7|3770.7|3764.7|3771.1|3765.1|3770.7|3764.7|13
1607453790000|2020-12-08 18:56:30|3770.6|3764.6|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|4
1607453800000|2020-12-08 18:56:40|||||||||1
1607453810000|2020-12-08 18:56:50|3771.1|3765.1|3770.7|3764.7|3771.1|3765.1|3770.7|3764.7|1
1607453820000|2020-12-08 18:57:00|3771.1|3765.1|3771.6|3765.6|3771.6|3765.6|3771.1|3765.1|3
1607453830000|2020-12-08 18:57:10|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3771.1|3765.1|5
1607453840000|2020-12-08 18:57:20|3771.6|3765.6|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|3
1607453850000|2020-12-08 18:57:30|3771.1|3765.1|3772.1|3766.1|3772.1|3766.1|3771.1|3765.1|7
1607453860000|2020-12-08 18:57:40|||||||||1
1607453870000|2020-12-08 18:57:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|7
1607453880000|2020-12-08 18:58:00|3771.1|3765.1|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|4
1607453900000|2020-12-08 18:58:20|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|5
1607453910000|2020-12-08 18:58:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|8
1607453920000|2020-12-08 18:58:40|||||||||3
1607453930000|2020-12-08 18:58:50|3771.1|3765.1|3770.2|3764.2|3771.1|3765.1|3770.2|3764.2|4
1607453940000|2020-12-08 18:59:00|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|8
1607453950000|2020-12-08 18:59:10|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3
1607453960000|2020-12-08 18:59:20|||||||||1
1607453970000|2020-12-08 18:59:30|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|6
1607453980000|2020-12-08 18:59:40|3770.7|3764.7|3770.7|3764.7|3771.1|3765.1|3770.7|3764.7|5
1607453990000|2020-12-08 18:59:50|3771.1|3765.1|3769.7|3763.7|3771.1|3765.1|3769.7|3763.7|11
1607454000000|2020-12-08 19:00:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607454010000|2020-12-08 19:00:10|3769.7|3763.7|3769.2|3763.2|3770.2|3764.2|3769.2|3763.2|14
1607454020000|2020-12-08 19:00:20|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|1
1607454030000|2020-12-08 19:00:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607454040000|2020-12-08 19:00:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|7
1607454060000|2020-12-08 19:01:00|3771.1|3765.1|3771.6|3765.6|3772.1|3766.1|3770.7|3764.7|18
1607454070000|2020-12-08 19:01:10|3771.1|3765.1|3771.1|3765.1|3772.1|3766.1|3771.1|3765.1|24
1607454080000|2020-12-08 19:01:20|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|14
1607454090000|2020-12-08 19:01:30|||||||||3
1607454100000|2020-12-08 19:01:40|||||||||3
1607454110000|2020-12-08 19:01:50|3771.6|3765.6|3771.1|3765.1|3771.6|3765.6|3771.1|3765.1|5
1607454120000|2020-12-08 19:02:00|3771.2|3765.2|3771.6|3765.6|3771.6|3765.6|3771.2|3765.2|2
1607454130000|2020-12-08 19:02:10|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3771.1|3765.1|2
1607454140000|2020-12-08 19:02:20|||||||||4
1607454150000|2020-12-08 19:02:30|||||||||2
1607454160000|2020-12-08 19:02:40|3770.7|3764.7|3771.1|3765.1|3771.1|3765.1|3770.7|3764.7|19
1607454170000|2020-12-08 19:02:50|3770.2|3764.2|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|13
1607454180000|2020-12-08 19:03:00|3771.1|3765.1|3770.7|3764.7|3771.1|3765.1|3770.7|3764.7|3
1607454190000|2020-12-08 19:03:10|3770.6|3764.6|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|7
1607454200000|2020-12-08 19:03:20|3770.6|3764.6|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|3
1607454210000|2020-12-08 19:03:30|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3
1607454220000|2020-12-08 19:03:40|||||||||4
1607454240000|2020-12-08 19:04:00|3769.7|3763.7|3769.2|3763.2|3770.2|3764.2|3769.2|3763.2|7
1607454250000|2020-12-08 19:04:10|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|7
1607454260000|2020-12-08 19:04:20|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|5
1607454270000|2020-12-08 19:04:30|3768.2|3762.2|3767.8|3761.8|3768.2|3762.2|3767.8|3761.8|3
1607454280000|2020-12-08 19:04:40|3768.2|3762.2|3767.8|3761.8|3768.2|3762.2|3767.3|3761.3|2
1607454290000|2020-12-08 19:04:50|3767.3|3761.3|3768.2|3762.2|3768.2|3762.2|3767.3|3761.3|59
1607454300000|2020-12-08 19:05:00|3767.3|3761.3|3767.8|3761.8|3767.8|3761.8|3767.3|3761.3|7
1607454310000|2020-12-08 19:05:10|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|8
1607454320000|2020-12-08 19:05:20|3768.2|3762.2|3767.2|3761.2|3768.2|3762.2|3767.2|3761.2|14
1607454330000|2020-12-08 19:05:30|3767.7|3761.7|3767.2|3761.2|3768.2|3762.2|3767.2|3761.2|55
1607454340000|2020-12-08 19:05:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|8
1607454350000|2020-12-08 19:05:50|3766.8|3760.8|3766.8|3760.8|3767.2|3761.2|3766.3|3760.3|20
1607454360000|2020-12-08 19:06:00|3766.7|3760.7|3767.2|3761.2|3767.2|3761.2|3766.3|3760.3|6
1607454370000|2020-12-08 19:06:10|||||||||3
1607454380000|2020-12-08 19:06:20|||||||||1
1607454390000|2020-12-08 19:06:30|||||||||5
1607454400000|2020-12-08 19:06:40|||||||||1
1607454420000|2020-12-08 19:07:00|3767.7|3761.7|3767.7|3761.7|3768.2|3762.2|3767.3|3761.3|50
1607454430000|2020-12-08 19:07:10|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.7|3760.7|3
1607454440000|2020-12-08 19:07:20|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|5
1607454450000|2020-12-08 19:07:30|3766.8|3760.8|3767.2|3761.2|3767.2|3761.2|3766.8|3760.8|13
1607454460000|2020-12-08 19:07:40|||||||||3
1607454470000|2020-12-08 19:07:50|||||||||73
1607454480000|2020-12-08 19:08:00|3766.8|3760.8|3765.8|3759.8|3766.8|3760.8|3765.8|3759.8|5
1607454490000|2020-12-08 19:08:10|3766.3|3760.3|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|20
1607454500000|2020-12-08 19:08:20|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|18
1607454510000|2020-12-08 19:08:30|3766.3|3760.3|3765.3|3759.3|3766.3|3760.3|3765.3|3759.3|1
1607454520000|2020-12-08 19:08:40|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|5
1607454530000|2020-12-08 19:08:50|||||||||4
1607454540000|2020-12-08 19:09:00|3765.3|3759.3|3765.8|3759.8|3766.3|3760.3|3765.3|3759.3|35
1607454550000|2020-12-08 19:09:10|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|9
1607454560000|2020-12-08 19:09:20|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|7
1607454570000|2020-12-08 19:09:30|||||||||2
1607454580000|2020-12-08 19:09:40|||||||||4
1607454590000|2020-12-08 19:09:50|3764.3|3758.3|3762.9|3756.9|3765.3|3759.3|3762.9|3756.9|14
1607454600000|2020-12-08 19:10:00|3762.4|3756.4|3762.4|3756.4|3763.4|3757.4|3762.4|3756.4|38
1607454610000|2020-12-08 19:10:10|3761.9|3755.9|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|37
1607454620000|2020-12-08 19:10:20|3760.4|3754.4|3758|3752|3760.4|3754.4|3758|3752|116
1607454630000|2020-12-08 19:10:30|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758|3752|17
1607454640000|2020-12-08 19:10:40|3759|3753|3759|3753|3759.5|3753.5|3758.5|3752.5|32
1607454650000|2020-12-08 19:10:50|3759.5|3753.5|3758.5|3752.5|3759.5|3753.5|3758.5|3752.5|19
1607454660000|2020-12-08 19:11:00|3758|3752|3758.5|3752.5|3758.5|3752.5|3758|3752|51
1607454670000|2020-12-08 19:11:10|3757.5|3751.5|3757.1|3751.1|3757.6|3751.6|3756.6|3750.6|20
1607454680000|2020-12-08 19:11:20|3756.6|3750.6|3756.6|3750.6|3757.5|3751.5|3756.6|3750.6|38
1607454690000|2020-12-08 19:11:30|3754.6|3748.6|3751.6|3745.6|3755.6|3749.6|3751.6|3745.6|36
1607454700000|2020-12-08 19:11:40|3752.1|3746.1|3751.1|3745.1|3752.6|3746.6|3750.6|3744.6|96
1607454710000|2020-12-08 19:11:50|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|18
1607454720000|2020-12-08 19:12:00|3750.6|3744.6|3751.1|3745.1|3751.6|3745.6|3750.6|3744.6|27
1607454730000|2020-12-08 19:12:10|3751.6|3745.6|3751.6|3745.6|3751.6|3745.6|3750.6|3744.6|29
1607454740000|2020-12-08 19:12:20|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|3751.1|3745.1|10
1607454750000|2020-12-08 19:12:30|3751.6|3745.6|3751.1|3745.1|3751.6|3745.6|3750.6|3744.6|22
1607454760000|2020-12-08 19:12:40|3751.6|3745.6|3752.6|3746.6|3753.1|3747.1|3751.6|3745.6|63
1607454770000|2020-12-08 19:12:50|3753.1|3747.1|3754.6|3748.6|3754.6|3748.6|3752.6|3746.6|27
1607454780000|2020-12-08 19:13:00|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|29
1607454790000|2020-12-08 19:13:10|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|18
1607454800000|2020-12-08 19:13:20|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3753.6|3747.6|109
1607454810000|2020-12-08 19:13:30|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|3756.6|3750.6|38
1607454820000|2020-12-08 19:13:40|3755.6|3749.6|3756.6|3750.6|3757.6|3751.6|3755.6|3749.6|42
1607454830000|2020-12-08 19:13:50|3756.1|3750.1|3755.6|3749.6|3756.1|3750.1|3754.6|3748.6|21
1607454840000|2020-12-08 19:14:00|3754.6|3748.6|3751.6|3745.6|3754.6|3748.6|3750.6|3744.6|213
1607454850000|2020-12-08 19:14:10|3751.1|3745.1|3749.6|3743.6|3751.1|3745.1|3749.6|3743.6|192
1607454860000|2020-12-08 19:14:20|3750.6|3744.6|3749.6|3743.6|3750.6|3744.6|3749.6|3743.6|283
1607454870000|2020-12-08 19:14:30|3748.6|3742.6|3749.6|3743.6|3750.6|3744.6|3748.6|3742.6|165
1607454880000|2020-12-08 19:14:40|3748.6|3742.6|3750.6|3744.6|3750.6|3744.6|3748.6|3742.6|177
1607454890000|2020-12-08 19:14:50|3751.6|3745.6|3749.6|3743.6|3751.6|3745.6|3749.6|3743.6|188
1607454900000|2020-12-08 19:15:00|3750.6|3744.6|3749.6|3743.6|3751.6|3745.6|3749.6|3743.6|78
1607454910000|2020-12-08 19:15:10|3750.1|3744.1|3749.1|3743.1|3750.1|3744.1|3749.1|3743.1|74
1607454920000|2020-12-08 19:15:20|3749.6|3743.6|3749.1|3743.1|3750.6|3744.6|3749.1|3743.1|6
1607454930000|2020-12-08 19:15:30|3749.6|3743.6|3749.6|3743.6|3750.1|3744.1|3749.6|3743.6|12
1607454940000|2020-12-08 19:15:40|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|8
1607454950000|2020-12-08 19:15:50|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|3
1607454960000|2020-12-08 19:16:00|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|19
1607454970000|2020-12-08 19:16:10|||||||||9
1607454980000|2020-12-08 19:16:20|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|7
1607454990000|2020-12-08 19:16:30|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|17
1607455000000|2020-12-08 19:16:40|3748.6|3742.6|3748.6|3742.6|3749.1|3743.1|3748.1|3742.1|49
1607455010000|2020-12-08 19:16:50|3748.1|3742.1|3748.1|3742.1|3748.6|3742.6|3748.1|3742.1|23
1607455020000|2020-12-08 19:17:00|3748.6|3742.6|3748.6|3742.6|3748.6|3742.6|3748.1|3742.1|76
1607455030000|2020-12-08 19:17:10|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|101
1607455040000|2020-12-08 19:17:20|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|442
1607455050000|2020-12-08 19:17:30|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|8
1607455060000|2020-12-08 19:17:40|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|3750.1|3744.1|9
1607455070000|2020-12-08 19:17:50|3750.6|3744.6|3749.6|3743.6|3750.6|3744.6|3749.6|3743.6|9
1607455080000|2020-12-08 19:18:00|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|12
1607455090000|2020-12-08 19:18:10|3748.6|3742.6|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|15
1607455100000|2020-12-08 19:18:20|3749.5|3743.5|3749.6|3743.6|3749.6|3743.6|3748.6|3742.6|17
1607455110000|2020-12-08 19:18:30|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|3749.1|3743.1|8
1607455120000|2020-12-08 19:18:40|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|3749.6|3743.6|6
1607455130000|2020-12-08 19:18:50|3749.1|3743.1|3749.6|3743.6|3749.6|3743.6|3749.1|3743.1|21
1607455140000|2020-12-08 19:19:00|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|3750.6|3744.6|9
1607455150000|2020-12-08 19:19:10|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|7
1607455160000|2020-12-08 19:19:20|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|36
1607455170000|2020-12-08 19:19:30|3749.6|3743.6|3750.1|3744.1|3750.1|3744.1|3749.6|3743.6|1
1607455180000|2020-12-08 19:19:40|||||||||15
1607455190000|2020-12-08 19:19:50|3749.6|3743.6|3749.1|3743.1|3749.6|3743.6|3749.1|3743.1|14
1607475600000|2020-12-09 01:00:00|3746.8|3740.8|3749.4|3743.4|3749.9|3743.9|3746.8|3740.8|48
1607475610000|2020-12-09 01:00:10|3749.9|3743.9|3749.4|3743.4|3750.4|3744.4|3749.4|3743.4|10
1607475620000|2020-12-09 01:00:20|3748.9|3742.9|3753.4|3747.4|3753.4|3747.4|3748.9|3742.9|6
1607475630000|2020-12-09 01:00:30|3752.4|3746.4|3752.9|3746.9|3753.4|3747.4|3751.9|3745.9|13
1607475640000|2020-12-09 01:00:40|3753.4|3747.4|3753.9|3747.9|3754.4|3748.4|3752.9|3746.9|10
1607475650000|2020-12-09 01:00:50|3753.4|3747.4|3754.9|3748.9|3754.9|3748.9|3752.4|3746.4|4
1607475660000|2020-12-09 01:01:00|3755.4|3749.4|3753.9|3747.9|3755.4|3749.4|3753.4|3747.4|4
1607475670000|2020-12-09 01:01:10|3753.8|3747.8|3754.4|3748.4|3754.4|3748.4|3752.9|3746.9|5
1607475680000|2020-12-09 01:01:20|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|3
1607475690000|2020-12-09 01:01:30|3754.8|3748.8|3754.9|3748.9|3755.9|3749.9|3754.8|3748.8|7
1607475700000|2020-12-09 01:01:40|3755.8|3749.8|3758.7|3752.7|3758.7|3752.7|3755.8|3749.8|59
1607475710000|2020-12-09 01:01:50|3759.2|3753.2|3758.4|3752.4|3759.2|3753.2|3758.4|3752.4|8
1607475720000|2020-12-09 01:02:00|3758.2|3752.2|3759.1|3753.1|3759.1|3753.1|3758.2|3752.2|7
1607475730000|2020-12-09 01:02:10|3758.7|3752.7|3758.7|3752.7|3759.1|3753.1|3758.2|3752.2|9
1607475740000|2020-12-09 01:02:20|3758.2|3752.2|3758.7|3752.7|3759.1|3753.1|3758.2|3752.2|6
1607475750000|2020-12-09 01:02:30|3758.6|3752.6|3758.7|3752.7|3759.1|3753.1|3758.2|3752.2|5
1607475760000|2020-12-09 01:02:40|3759.1|3753.1|3758.7|3752.7|3759.6|3753.6|3758.7|3752.7|14
1607475770000|2020-12-09 01:02:50|3758.6|3752.6|3758.2|3752.2|3758.7|3752.7|3758.2|3752.2|17
1607475780000|2020-12-09 01:03:00|3758.7|3752.7|3759.1|3753.1|3759.1|3753.1|3758.7|3752.7|2
1607475790000|2020-12-09 01:03:10|||||||||1
1607475810000|2020-12-09 01:03:30|3759.2|3753.2|3759.6|3753.6|3760.1|3754.1|3759.2|3753.2|10
1607475820000|2020-12-09 01:03:40|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|18
1607475830000|2020-12-09 01:03:50|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|2
1607475840000|2020-12-09 01:04:00|3757.2|3751.2|3756.2|3750.2|3757.7|3751.7|3756.2|3750.2|23
1607475850000|2020-12-09 01:04:10|3756.7|3750.7|3755.7|3749.7|3757.2|3751.2|3755.7|3749.7|7
1607475860000|2020-12-09 01:04:20|3755.3|3749.3|3757.7|3751.7|3757.7|3751.7|3755.2|3749.2|16
1607475870000|2020-12-09 01:04:30|3758.2|3752.2|3757.2|3751.2|3758.2|3752.2|3757.2|3751.2|1
1607475880000|2020-12-09 01:04:40|3756.7|3750.7|3755.7|3749.7|3756.7|3750.7|3755.7|3749.7|6
1607475890000|2020-12-09 01:04:50|3755.3|3749.3|3755.7|3749.7|3756.2|3750.2|3755.3|3749.3|7
1607475900000|2020-12-09 01:05:00|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.2|3749.2|2
1607475920000|2020-12-09 01:05:20|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|5
1607475930000|2020-12-09 01:05:30|3756.2|3750.2|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|4
1607475940000|2020-12-09 01:05:40|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|4
1607475950000|2020-12-09 01:05:50|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|4
1607475960000|2020-12-09 01:06:00|3756.2|3750.2|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|21
1607475970000|2020-12-09 01:06:10|3756.2|3750.2|3755.2|3749.2|3756.2|3750.2|3755.2|3749.2|16
1607475980000|2020-12-09 01:06:20|3755.7|3749.7|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|27
1607475990000|2020-12-09 01:06:30|3755.2|3749.2|3754.8|3748.8|3755.2|3749.2|3754.8|3748.8|5
1607476010000|2020-12-09 01:06:50|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|24
1607476020000|2020-12-09 01:07:00|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.3|3747.3|10
1607476030000|2020-12-09 01:07:10|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|10
1607476040000|2020-12-09 01:07:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607476050000|2020-12-09 01:07:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1607476070000|2020-12-09 01:07:50|3753.8|3747.8|3753.3|3747.3|3754.3|3748.3|3753.3|3747.3|2
1607476080000|2020-12-09 01:08:00|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|2
1607476090000|2020-12-09 01:08:10|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|15
1607476100000|2020-12-09 01:08:20|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3754.3|3748.3|19
1607476110000|2020-12-09 01:08:30|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1607476120000|2020-12-09 01:08:40|3757.2|3751.2|3756.2|3750.2|3757.2|3751.2|3756.2|3750.2|47
1607476130000|2020-12-09 01:08:50|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|1
1607476140000|2020-12-09 01:09:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|4
1607476150000|2020-12-09 01:09:10|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|2
1607476170000|2020-12-09 01:09:30|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|3
1607476180000|2020-12-09 01:09:40|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|0
1607476190000|2020-12-09 01:09:50|3755.3|3749.3|3755.2|3749.2|3755.3|3749.3|3755.2|3749.2|0
1607476200000|2020-12-09 01:10:00|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607476210000|2020-12-09 01:10:10|3755.3|3749.3|3756.2|3750.2|3756.2|3750.2|3755.3|3749.3|1
1607476220000|2020-12-09 01:10:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|1
1607476230000|2020-12-09 01:10:30|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|2
1607476250000|2020-12-09 01:10:50|3755.3|3749.3|3756.2|3750.2|3756.2|3750.2|3755.3|3749.3|6
1607476260000|2020-12-09 01:11:00|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.3|3749.3|2
1607476330000|2020-12-09 01:12:10|3755.3|3749.3|3755.2|3749.2|3756.2|3750.2|3755.2|3749.2|7
1607476340000|2020-12-09 01:12:20|||||||||4
1607476380000|2020-12-09 01:13:00|3755.3|3749.3|3756.2|3750.2|3756.2|3750.2|3755.3|3749.3|5
1607476400000|2020-12-09 01:13:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|2
1607476420000|2020-12-09 01:13:40|||||||||1
1607476440000|2020-12-09 01:14:00|3755.3|3749.3|3755.7|3749.7|3755.7|3749.7|3755.3|3749.3|0
1607476450000|2020-12-09 01:14:10|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607476460000|2020-12-09 01:14:20|3755.7|3749.7|3754.8|3748.8|3755.7|3749.7|3754.8|3748.8|4
1607476480000|2020-12-09 01:14:40|||||||||3
1607476490000|2020-12-09 01:14:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|1
1607476500000|2020-12-09 01:15:00|3755.3|3749.3|3755.2|3749.2|3755.3|3749.3|3755.2|3749.2|0
1607476530000|2020-12-09 01:15:30|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|1
1607476540000|2020-12-09 01:15:40|3754.3|3748.3|3752.8|3746.8|3754.3|3748.3|3752.8|3746.8|4
1607476550000|2020-12-09 01:15:50|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|0
1607476560000|2020-12-09 01:16:00|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|16
1607476570000|2020-12-09 01:16:10|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|5
1607476580000|2020-12-09 01:16:20|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|3
1607476590000|2020-12-09 01:16:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|1
1607476620000|2020-12-09 01:17:00|3754.8|3748.8|3755.2|3749.2|3755.2|3749.2|3754.8|3748.8|8
1607476630000|2020-12-09 01:17:10|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1607476640000|2020-12-09 01:17:20|3754.7|3748.7|3754.3|3748.3|3754.7|3748.7|3754.3|3748.3|0
1607476650000|2020-12-09 01:17:30|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|1
1607476680000|2020-12-09 01:18:00|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|1
1607476700000|2020-12-09 01:18:20|3754.7|3748.7|3754.3|3748.3|3754.7|3748.7|3754.3|3748.3|0
1607476730000|2020-12-09 01:18:50|3754.7|3748.7|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|0
1607476750000|2020-12-09 01:19:10|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|2
1607476780000|2020-12-09 01:19:40|||||||||2
1607476800000|2020-12-09 01:20:00|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|9
1607476810000|2020-12-09 01:20:10|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3
1607476820000|2020-12-09 01:20:20|||||||||1
1607476830000|2020-12-09 01:20:30|3758.1|3752.1|3759.1|3753.1|3759.1|3753.1|3758.1|3752.1|8
1607476840000|2020-12-09 01:20:40|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|12
1607476850000|2020-12-09 01:20:50|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|0
1607476860000|2020-12-09 01:21:00|3758.6|3752.6|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|6
1607476900000|2020-12-09 01:21:40|||||||||13
1607476920000|2020-12-09 01:22:00|3759.1|3753.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|14
1607476930000|2020-12-09 01:22:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1607476940000|2020-12-09 01:22:20|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1607476950000|2020-12-09 01:22:30|3759.1|3753.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|3
1607476960000|2020-12-09 01:22:40|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|1
1607476980000|2020-12-09 01:23:00|||||||||13
1607476990000|2020-12-09 01:23:10|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607477000000|2020-12-09 01:23:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|2
1607477030000|2020-12-09 01:23:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607477040000|2020-12-09 01:24:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|4
1607477050000|2020-12-09 01:24:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|4
1607477060000|2020-12-09 01:24:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|0
1607477070000|2020-12-09 01:24:30|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607477090000|2020-12-09 01:24:50|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|1
1607477110000|2020-12-09 01:25:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1607477130000|2020-12-09 01:25:30|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1607477150000|2020-12-09 01:25:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1607477160000|2020-12-09 01:26:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|4
1607477170000|2020-12-09 01:26:10|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|1
1607477190000|2020-12-09 01:26:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|4
1607477200000|2020-12-09 01:26:40|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607477210000|2020-12-09 01:26:50|3758.2|3752.2|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|2
1607477220000|2020-12-09 01:27:00|3757.6|3751.6|3757.2|3751.2|3757.6|3751.6|3757.2|3751.2|0
1607477240000|2020-12-09 01:27:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|6
1607477250000|2020-12-09 01:27:30|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|2
1607477260000|2020-12-09 01:27:40|||||||||1
1607477270000|2020-12-09 01:27:50|||||||||2
1607477280000|2020-12-09 01:28:00|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.7|3751.7|5
1607477300000|2020-12-09 01:28:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|4
1607477310000|2020-12-09 01:28:30|||||||||2
1607477320000|2020-12-09 01:28:40|3758.2|3752.2|3758.1|3752.1|3758.2|3752.2|3758.1|3752.1|0
1607477330000|2020-12-09 01:28:50|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3
1607477360000|2020-12-09 01:29:20|3757.6|3751.6|3757.2|3751.2|3757.6|3751.6|3757.2|3751.2|3
1607477370000|2020-12-09 01:29:30|||||||||3
1607477390000|2020-12-09 01:29:50|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|14
1607477400000|2020-12-09 01:30:00|3757.2|3751.2|3758.1|3752.1|3758.1|3752.1|3757.2|3751.2|5
1607477410000|2020-12-09 01:30:10|3757.7|3751.7|3757.2|3751.2|3757.7|3751.7|3757.2|3751.2|0
1607477420000|2020-12-09 01:30:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3
1607477460000|2020-12-09 01:31:00|3759.1|3753.1|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|15
1607477470000|2020-12-09 01:31:10|3758.6|3752.6|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|3
1607477480000|2020-12-09 01:31:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3
1607477500000|2020-12-09 01:31:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607477520000|2020-12-09 01:32:00|3758.6|3752.6|3759.1|3753.1|3759.1|3753.1|3758.6|3752.6|5
1607477530000|2020-12-09 01:32:10|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|4
1607477550000|2020-12-09 01:32:30|3758.2|3752.2|3758.1|3752.1|3758.6|3752.6|3758.1|3752.1|13
1607477560000|2020-12-09 01:32:40|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|3757.7|3751.7|4
1607477590000|2020-12-09 01:33:10|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|1
1607477600000|2020-12-09 01:33:20|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607477610000|2020-12-09 01:33:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607477620000|2020-12-09 01:33:40|3758.2|3752.2|3759.1|3753.1|3759.1|3753.1|3758.2|3752.2|2
1607477650000|2020-12-09 01:34:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|4
1607477660000|2020-12-09 01:34:20|3759.1|3753.1|3758.6|3752.6|3759.1|3753.1|3758.6|3752.6|0
1607477670000|2020-12-09 01:34:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607477700000|2020-12-09 01:35:00|3757.2|3751.2|3758.1|3752.1|3758.6|3752.6|3757.2|3751.2|13
1607477710000|2020-12-09 01:35:10|3758.2|3752.2|3758.6|3752.6|3758.6|3752.6|3758.2|3752.2|0
1607477720000|2020-12-09 01:35:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607477750000|2020-12-09 01:35:50|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|3
1607477760000|2020-12-09 01:36:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3
1607477800000|2020-12-09 01:36:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607477820000|2020-12-09 01:37:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|1
1607477830000|2020-12-09 01:37:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|1
1607477840000|2020-12-09 01:37:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3
1607477860000|2020-12-09 01:37:40|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|1
1607477870000|2020-12-09 01:37:50|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607477880000|2020-12-09 01:38:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|2
1607477890000|2020-12-09 01:38:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1607477910000|2020-12-09 01:38:30|3762|3756|3761.6|3755.6|3762|3756|3761.6|3755.6|29
1607477920000|2020-12-09 01:38:40|||||||||3
1607477930000|2020-12-09 01:38:50|3762|3756|3761.1|3755.1|3762|3756|3761.1|3755.1|1
1607477960000|2020-12-09 01:39:20|3759.6|3753.6|3758.6|3752.6|3759.6|3753.6|3758.6|3752.6|10
1607477990000|2020-12-09 01:39:50|3758.2|3752.2|3757.7|3751.7|3758.2|3752.2|3757.7|3751.7|1
1607478000000|2020-12-09 01:40:00|3757.2|3751.2|3756.2|3750.2|3757.2|3751.2|3756.2|3750.2|3
1607478020000|2020-12-09 01:40:20|3756.7|3750.7|3756.2|3750.2|3756.7|3750.7|3756.2|3750.2|1
1607478040000|2020-12-09 01:40:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|4
1607478060000|2020-12-09 01:41:00|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3754.7|3748.7|2
1607478070000|2020-12-09 01:41:10|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|2
1607478090000|2020-12-09 01:41:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|9
1607478100000|2020-12-09 01:41:40|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|1
1607478110000|2020-12-09 01:41:50|||||||||13
1607478120000|2020-12-09 01:42:00|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|5
1607478130000|2020-12-09 01:42:10|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|10
1607478160000|2020-12-09 01:42:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607478170000|2020-12-09 01:42:50|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|0
1607478180000|2020-12-09 01:43:00|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|2
1607478190000|2020-12-09 01:43:10|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|1
1607478200000|2020-12-09 01:43:20|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3754.2|3748.2|0
1607478210000|2020-12-09 01:43:30|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607478220000|2020-12-09 01:43:40|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|0
1607478230000|2020-12-09 01:43:50|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1607478240000|2020-12-09 01:44:00|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|1
1607478250000|2020-12-09 01:44:10|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1607478260000|2020-12-09 01:44:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|2
1607478270000|2020-12-09 01:44:30|3753.7|3747.7|3753.3|3747.3|3753.7|3747.7|3752.3|3746.3|7
1607478290000|2020-12-09 01:44:50|3752.8|3746.8|3753.3|3747.3|3753.3|3747.3|3752.3|3746.3|2
1607478300000|2020-12-09 01:45:00|3753.8|3747.8|3753.8|3747.8|3754.2|3748.2|3753.8|3747.8|3
1607478340000|2020-12-09 01:45:40|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|1
1607478360000|2020-12-09 01:46:00|3753.7|3747.7|3752.3|3746.3|3753.7|3747.7|3752.3|3746.3|16
1607478370000|2020-12-09 01:46:10|3751.8|3745.8|3750.3|3744.3|3751.8|3745.8|3750.3|3744.3|5
1607478380000|2020-12-09 01:46:20|3750.4|3744.4|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|1
1607478400000|2020-12-09 01:46:40|||||||||1
1607478410000|2020-12-09 01:46:50|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|2
1607478420000|2020-12-09 01:47:00|3750.8|3744.8|3751.8|3745.8|3751.8|3745.8|3750.8|3744.8|4
1607478440000|2020-12-09 01:47:20|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1607478450000|2020-12-09 01:47:30|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|3
1607478460000|2020-12-09 01:47:40|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|2
1607478470000|2020-12-09 01:47:50|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|1
1607478480000|2020-12-09 01:48:00|||||||||1
1607478490000|2020-12-09 01:48:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|0
1607478500000|2020-12-09 01:48:20|||||||||3
1607478530000|2020-12-09 01:48:50|3753.3|3747.3|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|1
1607478540000|2020-12-09 01:49:00|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607478580000|2020-12-09 01:49:40|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|1
1607478660000|2020-12-09 01:51:00|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1607478720000|2020-12-09 01:52:00|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|2
1607478740000|2020-12-09 01:52:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|0
1607478760000|2020-12-09 01:52:40|3753.7|3747.7|3753.8|3747.8|3753.8|3747.8|3753.7|3747.7|2
1607478770000|2020-12-09 01:52:50|3753.7|3747.7|3753.8|3747.8|3753.8|3747.8|3753.7|3747.7|0
1607478780000|2020-12-09 01:53:00|3754.2|3748.2|3753.8|3747.8|3754.2|3748.2|3753.8|3747.8|5
1607478790000|2020-12-09 01:53:10|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|0
1607478800000|2020-12-09 01:53:20|3754.2|3748.2|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|1
1607478820000|2020-12-09 01:53:40|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3753.8|3747.8|0
1607478830000|2020-12-09 01:53:50|3754.2|3748.2|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|0
1607478850000|2020-12-09 01:54:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607478870000|2020-12-09 01:54:30|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1607478890000|2020-12-09 01:54:50|||||||||1
1607478900000|2020-12-09 01:55:00|3754.3|3748.3|3754.7|3748.7|3754.7|3748.7|3754.3|3748.3|5
1607478930000|2020-12-09 01:55:30|3754.2|3748.2|3753.8|3747.8|3754.2|3748.2|3753.8|3747.8|2
1607478980000|2020-12-09 01:56:20|3754.2|3748.2|3753.8|3747.8|3754.2|3748.2|3753.8|3747.8|0
1607478990000|2020-12-09 01:56:30|3754.2|3748.2|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|0
1607479000000|2020-12-09 01:56:40|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3754.7|3748.7|0
1607479020000|2020-12-09 01:57:00|3755.2|3749.2|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|0
1607479030000|2020-12-09 01:57:10|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607479050000|2020-12-09 01:57:30|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|0
1607479060000|2020-12-09 01:57:40|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|0
1607479110000|2020-12-09 01:58:30|||||||||1
1607479180000|2020-12-09 01:59:40|||||||||1
1607479190000|2020-12-09 01:59:50|3754.2|3748.2|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|0
1607479200000|2020-12-09 02:00:00|3753.8|3747.8|3754.2|3748.2|3754.2|3748.2|3753.8|3747.8|0
1607479210000|2020-12-09 02:00:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607479220000|2020-12-09 02:00:20|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1607479250000|2020-12-09 02:00:50|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607479290000|2020-12-09 02:01:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607479310000|2020-12-09 02:01:50|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|0
1607479320000|2020-12-09 02:02:00|3754.7|3748.7|3755.2|3749.2|3755.2|3749.2|3754.7|3748.7|0
1607479330000|2020-12-09 02:02:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607479350000|2020-12-09 02:02:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607479400000|2020-12-09 02:03:20|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|3
1607479440000|2020-12-09 02:04:00|||||||||2
1607479460000|2020-12-09 02:04:20|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|4
1607479470000|2020-12-09 02:04:30|3753.7|3747.7|3754.2|3748.2|3754.2|3748.2|3753.7|3747.7|1
1607479500000|2020-12-09 02:05:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3
1607479520000|2020-12-09 02:05:20|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3
1607479560000|2020-12-09 02:06:00|3754.2|3748.2|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|1
1607479590000|2020-12-09 02:06:30|||||||||1
1607479630000|2020-12-09 02:07:10|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607479640000|2020-12-09 02:07:20|||||||||1
1607479650000|2020-12-09 02:07:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|2
1607479670000|2020-12-09 02:07:50|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|0
1607479680000|2020-12-09 02:08:00|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.2|3749.2|4
1607479700000|2020-12-09 02:08:20|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|4
1607479710000|2020-12-09 02:08:30|3756.2|3750.2|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|6
1607479720000|2020-12-09 02:08:40|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607479730000|2020-12-09 02:08:50|3757.2|3751.2|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|2
1607479740000|2020-12-09 02:09:00|3757.6|3751.6|3757.1|3751.1|3757.6|3751.6|3757.1|3751.1|0
1607479760000|2020-12-09 02:09:20|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1607479780000|2020-12-09 02:09:40|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1607479790000|2020-12-09 02:09:50|3757.1|3751.1|3756.7|3750.7|3757.1|3751.1|3756.7|3750.7|3
1607479800000|2020-12-09 02:10:00|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1607479910000|2020-12-09 02:11:50|||||||||2
1607479920000|2020-12-09 02:12:00|||||||||1
1607479970000|2020-12-09 02:12:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3
1607479990000|2020-12-09 02:13:10|||||||||1
1607480000000|2020-12-09 02:13:20|||||||||12
1607480030000|2020-12-09 02:13:50|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|8
1607480050000|2020-12-09 02:14:10|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|0
1607480060000|2020-12-09 02:14:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480070000|2020-12-09 02:14:30|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|1
1607480080000|2020-12-09 02:14:40|3754.3|3748.3|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|0
1607480090000|2020-12-09 02:14:50|3754.3|3748.3|3754.7|3748.7|3754.7|3748.7|3754.3|3748.3|0
1607480130000|2020-12-09 02:15:30|||||||||1
1607480150000|2020-12-09 02:15:50|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480170000|2020-12-09 02:16:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607480240000|2020-12-09 02:17:20|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|2
1607480260000|2020-12-09 02:17:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480270000|2020-12-09 02:17:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607480280000|2020-12-09 02:18:00|3755.2|3749.2|3755.7|3749.7|3755.7|3749.7|3755.2|3749.2|0
1607480300000|2020-12-09 02:18:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480310000|2020-12-09 02:18:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607480390000|2020-12-09 02:19:50|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480400000|2020-12-09 02:20:00|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|9
1607480460000|2020-12-09 02:21:00|||||||||8
1607480500000|2020-12-09 02:21:40|||||||||2
1607480520000|2020-12-09 02:22:00|||||||||2
1607480540000|2020-12-09 02:22:20|3755.2|3749.2|3754.7|3748.7|3755.2|3749.2|3754.7|3748.7|12
1607480550000|2020-12-09 02:22:30|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|3754.2|3748.2|0
1607480590000|2020-12-09 02:23:10|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|4
1607480610000|2020-12-09 02:23:30|||||||||2
1607480660000|2020-12-09 02:24:20|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|0
1607480680000|2020-12-09 02:24:40|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480690000|2020-12-09 02:24:50|3754.7|3748.7|3755.7|3749.7|3755.7|3749.7|3754.7|3748.7|0
1607480720000|2020-12-09 02:25:20|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|0
1607480750000|2020-12-09 02:25:50|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|0
1607480790000|2020-12-09 02:26:30|3756.2|3750.2|3755.7|3749.7|3756.2|3750.2|3755.7|3749.7|0
1607480820000|2020-12-09 02:27:00|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1607480850000|2020-12-09 02:27:30|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|1
1607480930000|2020-12-09 02:28:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1607480940000|2020-12-09 02:29:00|||||||||4
1607480980000|2020-12-09 02:29:40|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|3755.7|3749.7|2
1607480990000|2020-12-09 02:29:50|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|1
1607481000000|2020-12-09 02:30:00|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|2
1607481010000|2020-12-09 02:30:10|3757.1|3751.1|3759.1|3753.1|3759.1|3753.1|3757.1|3751.1|7
1607481020000|2020-12-09 02:30:20|3759.6|3753.6|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|4
1607481030000|2020-12-09 02:30:30|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|3758.6|3752.6|0
1607481040000|2020-12-09 02:30:40|3758.1|3752.1|3758.6|3752.6|3758.6|3752.6|3758.1|3752.1|3
1607481050000|2020-12-09 02:30:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607481070000|2020-12-09 02:31:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|0
1607481080000|2020-12-09 02:31:20|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.7|3750.7|0
1607481100000|2020-12-09 02:31:40|3756.6|3750.6|3756.7|3750.7|3756.7|3750.7|3756.2|3750.2|1
1607481110000|2020-12-09 02:31:50|3757.1|3751.1|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|0
1607481120000|2020-12-09 02:32:00|3757.2|3751.2|3758.1|3752.1|3758.1|3752.1|3757.1|3751.1|1
1607481130000|2020-12-09 02:32:10|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|2
1607481140000|2020-12-09 02:32:20|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.1|3751.1|1
1607481150000|2020-12-09 02:32:30|3757.1|3751.1|3758.1|3752.1|3758.1|3752.1|3757.1|3751.1|2
1607481160000|2020-12-09 02:32:40|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|3757.6|3751.6|2
1607481180000|2020-12-09 02:33:00|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607481190000|2020-12-09 02:33:10|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|1
1607481200000|2020-12-09 02:33:20|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|0
1607481210000|2020-12-09 02:33:30|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|0
1607481230000|2020-12-09 02:33:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3756.7|3750.7|0
1607481240000|2020-12-09 02:34:00|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.1|3751.1|4
1607481260000|2020-12-09 02:34:20|||||||||3
1607481290000|2020-12-09 02:34:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|0
1607481310000|2020-12-09 02:35:10|||||||||1
1607481320000|2020-12-09 02:35:20|3757.1|3751.1|3756.7|3750.7|3757.1|3751.1|3756.7|3750.7|13
1607481340000|2020-12-09 02:35:40|||||||||6
1607481350000|2020-12-09 02:35:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|1
1607481360000|2020-12-09 02:36:00|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|3756.7|3750.7|0
1607481380000|2020-12-09 02:36:20|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607481400000|2020-12-09 02:36:40|3757.2|3751.2|3757.6|3751.6|3757.6|3751.6|3757.2|3751.2|1
1607481410000|2020-12-09 02:36:50|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|3757.1|3751.1|0
1607481420000|2020-12-09 02:37:00|3757.6|3751.6|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1607481440000|2020-12-09 02:37:20|||||||||2
1607481500000|2020-12-09 02:38:20|3758.1|3752.1|3757.6|3751.6|3758.1|3752.1|3757.6|3751.6|2
1607481510000|2020-12-09 02:38:30|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3757.6|3751.6|2
1607481540000|2020-12-09 02:39:00|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|16
1607481550000|2020-12-09 02:39:10|3760|3754|3759.6|3753.6|3760|3754|3759.6|3753.6|0
1607481570000|2020-12-09 02:39:30|||||||||1
1607481580000|2020-12-09 02:39:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607481590000|2020-12-09 02:39:50|||||||||1
1607481600000|2020-12-09 02:40:00|3760|3754|3760|3754|3760|3754|3759.6|3753.6|17
1607481610000|2020-12-09 02:40:10|3759.6|3753.6|3760|3754|3760|3754|3759.6|3753.6|0
1607481620000|2020-12-09 02:40:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|1
1607481630000|2020-12-09 02:40:30|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607481650000|2020-12-09 02:40:50|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|0
1607481660000|2020-12-09 02:41:00|3760|3754|3760|3754|3760|3754|3760|3754|0
1607481680000|2020-12-09 02:41:20|||||||||21
1607481700000|2020-12-09 02:41:40|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|1
1607481710000|2020-12-09 02:41:50|||||||||14
1607481720000|2020-12-09 02:42:00|3762|3756|3763|3757|3763.5|3757.5|3762|3756|20
1607481730000|2020-12-09 02:42:10|3763.9|3757.9|3763|3757|3763.9|3757.9|3763|3757|10
1607481750000|2020-12-09 02:42:30|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|1
1607481760000|2020-12-09 02:42:40|3762.5|3756.5|3762.5|3756.5|3763|3757|3762.5|3756.5|0
1607481770000|2020-12-09 02:42:50|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|0
1607481780000|2020-12-09 02:43:00|3763|3757|3763|3757|3763|3757|3763|3757|6
1607481790000|2020-12-09 02:43:10|3763.5|3757.5|3763.9|3757.9|3763.9|3757.9|3763.5|3757.5|4
1607481800000|2020-12-09 02:43:20|||||||||2
1607481810000|2020-12-09 02:43:30|3763|3757|3763|3757|3763|3757|3763|3757|20
1607481820000|2020-12-09 02:43:40|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3
1607481830000|2020-12-09 02:43:50|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1607481840000|2020-12-09 02:44:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763|3757|2
1607481850000|2020-12-09 02:44:10|3763.4|3757.4|3763.5|3757.5|3763.5|3757.5|3763|3757|1
1607481860000|2020-12-09 02:44:20|3763.4|3757.4|3763|3757|3763.4|3757.4|3763|3757|0
1607481870000|2020-12-09 02:44:30|3763.4|3757.4|3763.5|3757.5|3763.5|3757.5|3763.4|3757.4|0
1607481890000|2020-12-09 02:44:50|3763.4|3757.4|3763|3757|3763.4|3757.4|3763|3757|0
1607481900000|2020-12-09 02:45:00|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762|3756|2
1607481910000|2020-12-09 02:45:10|3762|3756|3762|3756|3762|3756|3762|3756|0
1607481920000|2020-12-09 02:45:20|3763|3757|3763|3757|3763.5|3757.5|3763|3757|10
1607481930000|2020-12-09 02:45:30|3762.5|3756.5|3761.5|3755.5|3762.5|3756.5|3761.5|3755.5|5
1607481950000|2020-12-09 02:45:50|3761|3755|3761|3755|3761|3755|3761|3755|0
1607481960000|2020-12-09 02:46:00|3760.5|3754.5|3761.5|3755.5|3761.5|3755.5|3760.5|3754.5|0
1607481980000|2020-12-09 02:46:20|3762|3756|3762|3756|3762|3756|3762|3756|0
1607482010000|2020-12-09 02:46:50|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761|3755|2
1607482020000|2020-12-09 02:47:00|3761|3755|3762|3756|3762|3756|3761|3755|0
1607482030000|2020-12-09 02:47:10|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|0
1607482040000|2020-12-09 02:47:20|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3
1607482050000|2020-12-09 02:47:30|3762|3756|3762|3756|3762|3756|3762|3756|0
1607482060000|2020-12-09 02:47:40|3762.5|3756.5|3761|3755|3762.5|3756.5|3761|3755|2
1607482070000|2020-12-09 02:47:50|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|6
1607482080000|2020-12-09 02:48:00|3761|3755|3761|3755|3761.5|3755.5|3761|3755|0
1607482090000|2020-12-09 02:48:10|3761.5|3755.5|3761|3755|3762|3756|3761|3755|4
1607482100000|2020-12-09 02:48:20|3760|3754|3760|3754|3760|3754|3760|3754|2
1607482110000|2020-12-09 02:48:30|3760.5|3754.5|3760.5|3754.5|3760.5|3754.5|3760.1|3754.1|1
1607482120000|2020-12-09 02:48:40|3761|3755|3761|3755|3761|3755|3761|3755|0
1607482130000|2020-12-09 02:48:50|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|4
1607482140000|2020-12-09 02:49:00|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|0
1607482150000|2020-12-09 02:49:10|3761|3755|3760.5|3754.5|3761|3755|3760.5|3754.5|0
1607482160000|2020-12-09 02:49:20|3760.1|3754.1|3760|3754|3760.1|3754.1|3760|3754|0
1607482170000|2020-12-09 02:49:30|3760.1|3754.1|3761|3755|3761|3755|3760.1|3754.1|1
1607482200000|2020-12-09 02:50:00|3762|3756|3762|3756|3762.5|3756.5|3761.5|3755.5|24
1607482210000|2020-12-09 02:50:10|3761|3755|3761|3755|3761|3755|3761|3755|2
1607482230000|2020-12-09 02:50:30|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|3761.5|3755.5|8
1607482250000|2020-12-09 02:50:50|3762|3756|3762|3756|3762|3756|3762|3756|0
1607482260000|2020-12-09 02:51:00|3762.5|3756.5|3762|3756|3762.5|3756.5|3762|3756|9
1607482290000|2020-12-09 02:51:30|3761|3755|3761|3755|3761.5|3755.5|3761|3755|6
1607482300000|2020-12-09 02:51:40|3760.5|3754.5|3761|3755|3761|3755|3760.5|3754.5|3
1607482340000|2020-12-09 02:52:20|3762|3756|3761.5|3755.5|3762|3756|3761.5|3755.5|4
1607482360000|2020-12-09 02:52:40|3762|3756|3762|3756|3762|3756|3762|3756|0
1607482370000|2020-12-09 02:52:50|3762.5|3756.5|3763|3757|3763|3757|3762.5|3756.5|1
1607482380000|2020-12-09 02:53:00|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763|3757|6
1607482390000|2020-12-09 02:53:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607482410000|2020-12-09 02:53:30|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|2
1607482430000|2020-12-09 02:53:50|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607482440000|2020-12-09 02:54:00|3763.4|3757.4|3763.5|3757.5|3763.5|3757.5|3763.4|3757.4|1
1607482450000|2020-12-09 02:54:10|3763|3757|3763|3757|3763|3757|3763|3757|0
1607482460000|2020-12-09 02:54:20|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|0
1607482470000|2020-12-09 02:54:30|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|1
1607482480000|2020-12-09 02:54:40|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|6
1607482490000|2020-12-09 02:54:50|||||||||1
1607482500000|2020-12-09 02:55:00|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|1
1607482520000|2020-12-09 02:55:20|3764|3758|3763.9|3757.9|3764|3758|3763.9|3757.9|1
1607482530000|2020-12-09 02:55:30|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|2
1607482540000|2020-12-09 02:55:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607482550000|2020-12-09 02:55:50|3764.4|3758.4|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|2
1607482560000|2020-12-09 02:56:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607482580000|2020-12-09 02:56:20|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|11
1607482590000|2020-12-09 02:56:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|13
1607482610000|2020-12-09 02:56:50|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1607482630000|2020-12-09 02:57:10|||||||||2
1607482640000|2020-12-09 02:57:20|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|9
1607482650000|2020-12-09 02:57:30|3766.4|3760.4|3766.4|3760.4|3766.9|3760.9|3765.9|3759.9|2
1607482660000|2020-12-09 02:57:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607482680000|2020-12-09 02:58:00|3766.4|3760.4|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|0
1607482690000|2020-12-09 02:58:10|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1607482700000|2020-12-09 02:58:20|3767.4|3761.4|3766.9|3760.9|3767.4|3761.4|3766.9|3760.9|1
1607482710000|2020-12-09 02:58:30|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|0
1607482720000|2020-12-09 02:58:40|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|3766.9|3760.9|0
1607482730000|2020-12-09 02:58:50|3767.4|3761.4|3766.9|3760.9|3767.8|3761.8|3766.9|3760.9|0
1607482750000|2020-12-09 02:59:10|3767.3|3761.3|3766.9|3760.9|3767.3|3761.3|3766.9|3760.9|0
1607482770000|2020-12-09 02:59:30|3767.4|3761.4|3767.4|3761.4|3767.8|3761.8|3767.4|3761.4|0
1607482780000|2020-12-09 02:59:40|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607482800000|2020-12-09 03:00:00|3767.4|3761.4|3767.4|3761.4|3767.4|3761.4|3766.9|3760.9|2
1607482810000|2020-12-09 03:00:10|3767.8|3761.8|3767.4|3761.4|3767.8|3761.8|3767.4|3761.4|1
1607482820000|2020-12-09 03:00:20|3767.3|3761.3|3765.9|3759.9|3767.4|3761.4|3765.4|3759.4|2
1607482830000|2020-12-09 03:00:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1607482840000|2020-12-09 03:00:40|3764.9|3758.9|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|0
1607482850000|2020-12-09 03:00:50|||||||||1
1607482860000|2020-12-09 03:01:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|1
1607482870000|2020-12-09 03:01:10|||||||||1
1607482880000|2020-12-09 03:01:20|3764.9|3758.9|3765.4|3759.4|3765.9|3759.9|3764.9|3758.9|0
1607482890000|2020-12-09 03:01:30|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|21
1607482900000|2020-12-09 03:01:40|3765.9|3759.9|3766.4|3760.4|3766.4|3760.4|3765.9|3759.9|1
1607482910000|2020-12-09 03:01:50|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607482920000|2020-12-09 03:02:00|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|0
1607482930000|2020-12-09 03:02:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|1
1607482940000|2020-12-09 03:02:20|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|0
1607482950000|2020-12-09 03:02:30|3763|3757|3763.5|3757.5|3763.5|3757.5|3763|3757|2
1607482970000|2020-12-09 03:02:50|3763|3757|3762.5|3756.5|3763|3757|3762.5|3756.5|0
1607482980000|2020-12-09 03:03:00|3763|3757|3763|3757|3763|3757|3763|3757|0
1607483000000|2020-12-09 03:03:20|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|2
1607483050000|2020-12-09 03:04:10|3763|3757|3763.9|3757.9|3763.9|3757.9|3763|3757|0
1607483090000|2020-12-09 03:04:50|3763|3757|3763|3757|3763|3757|3763|3757|2
1607483110000|2020-12-09 03:05:10|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|2
1607483120000|2020-12-09 03:05:20|3762.5|3756.5|3763.5|3757.5|3763.5|3757.5|3762.5|3756.5|1
1607483130000|2020-12-09 03:05:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|7
1607483140000|2020-12-09 03:05:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607483150000|2020-12-09 03:05:50|||||||||1
1607483170000|2020-12-09 03:06:10|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|1
1607483190000|2020-12-09 03:06:30|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|1
1607483210000|2020-12-09 03:06:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607483220000|2020-12-09 03:07:00|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|0
1607483230000|2020-12-09 03:07:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607483240000|2020-12-09 03:07:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|4
1607483250000|2020-12-09 03:07:30|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|2
1607483290000|2020-12-09 03:08:10|3764.9|3758.9|3765.9|3759.9|3765.9|3759.9|3764.9|3758.9|5
1607483300000|2020-12-09 03:08:20|3765.4|3759.4|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|4
1607483320000|2020-12-09 03:08:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607483340000|2020-12-09 03:09:00|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|3766.4|3760.4|4
1607483350000|2020-12-09 03:09:10|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.4|3760.4|2
1607483360000|2020-12-09 03:09:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607483370000|2020-12-09 03:09:30|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607483400000|2020-12-09 03:10:00|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|6
1607483410000|2020-12-09 03:10:10|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|1
1607483420000|2020-12-09 03:10:20|3768.8|3762.8|3769.8|3763.8|3769.8|3763.8|3768.8|3762.8|12
1607483430000|2020-12-09 03:10:30|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|0
1607483440000|2020-12-09 03:10:40|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|2
1607483460000|2020-12-09 03:11:00|3769.8|3763.8|3769.3|3763.3|3769.8|3763.8|3769.3|3763.3|14
1607483470000|2020-12-09 03:11:10|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1607483490000|2020-12-09 03:11:30|3767.8|3761.8|3767.8|3761.8|3768.8|3762.8|3767.8|3761.8|3
1607483500000|2020-12-09 03:11:40|3767.3|3761.3|3767.8|3761.8|3767.8|3761.8|3767.3|3761.3|3
1607483510000|2020-12-09 03:11:50|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607483520000|2020-12-09 03:12:00|3766.9|3760.9|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|1
1607483540000|2020-12-09 03:12:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607483550000|2020-12-09 03:12:30|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1607483560000|2020-12-09 03:12:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|0
1607483570000|2020-12-09 03:12:50|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|0
1607483580000|2020-12-09 03:13:00|||||||||2
1607483590000|2020-12-09 03:13:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1607483600000|2020-12-09 03:13:20|3768.8|3762.8|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|0
1607483610000|2020-12-09 03:13:30|3768.8|3762.8|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|0
1607483640000|2020-12-09 03:14:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|2
1607483660000|2020-12-09 03:14:20|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1607483680000|2020-12-09 03:14:40|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1607483690000|2020-12-09 03:14:50|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|0
1607483700000|2020-12-09 03:15:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|2
1607483740000|2020-12-09 03:15:40|3769.3|3763.3|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|1
1607483750000|2020-12-09 03:15:50|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|0
1607483760000|2020-12-09 03:16:00|3767.3|3761.3|3767.3|3761.3|3767.8|3761.8|3766.8|3760.8|5
1607483770000|2020-12-09 03:16:10|3766.9|3760.9|3767.3|3761.3|3767.3|3761.3|3766.9|3760.9|0
1607483790000|2020-12-09 03:16:30|3767.8|3761.8|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|0
1607483800000|2020-12-09 03:16:40|3766.9|3760.9|3766.4|3760.4|3766.9|3760.9|3766.4|3760.4|8
1607483810000|2020-12-09 03:16:50|3766.3|3760.3|3765.9|3759.9|3766.3|3760.3|3765.9|3759.9|0
1607483840000|2020-12-09 03:17:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1607483850000|2020-12-09 03:17:30|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3764.9|3758.9|2
1607483860000|2020-12-09 03:17:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607483880000|2020-12-09 03:18:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1607483920000|2020-12-09 03:18:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607483930000|2020-12-09 03:18:50|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|0
1607483940000|2020-12-09 03:19:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1607483950000|2020-12-09 03:19:10|3765.9|3759.9|3766.8|3760.8|3766.8|3760.8|3765.9|3759.9|3
1607483960000|2020-12-09 03:19:20|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607483970000|2020-12-09 03:19:30|3766.8|3760.8|3765.4|3759.4|3766.8|3760.8|3765.4|3759.4|3
1607483980000|2020-12-09 03:19:40|3764.9|3758.9|3765.9|3759.9|3765.9|3759.9|3764.9|3758.9|1
1607484000000|2020-12-09 03:20:00|3766.8|3760.8|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|11
1607484010000|2020-12-09 03:20:10|3765.4|3759.4|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|0
1607484020000|2020-12-09 03:20:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1607484030000|2020-12-09 03:20:30|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484040000|2020-12-09 03:20:40|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|2
1607484050000|2020-12-09 03:20:50|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|0
1607484080000|2020-12-09 03:21:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484090000|2020-12-09 03:21:30|3765.4|3759.4|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|0
1607484100000|2020-12-09 03:21:40|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|23
1607484110000|2020-12-09 03:21:50|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607484120000|2020-12-09 03:22:00|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|0
1607484140000|2020-12-09 03:22:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1607484150000|2020-12-09 03:22:30|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|3
1607484160000|2020-12-09 03:22:40|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484190000|2020-12-09 03:23:10|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1607484200000|2020-12-09 03:23:20|3764.9|3758.9|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|2
1607484210000|2020-12-09 03:23:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607484230000|2020-12-09 03:23:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484240000|2020-12-09 03:24:00|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1607484250000|2020-12-09 03:24:10|3764.9|3758.9|3765.4|3759.4|3765.4|3759.4|3764.9|3758.9|0
1607484290000|2020-12-09 03:24:50|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484300000|2020-12-09 03:25:00|||||||||2
1607484320000|2020-12-09 03:25:20|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|0
1607484340000|2020-12-09 03:25:40|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.4|3759.4|0
1607484360000|2020-12-09 03:26:00|3764.9|3758.9|3764.9|3758.9|3765.4|3759.4|3764.9|3758.9|1
1607484380000|2020-12-09 03:26:20|||||||||1
1607484400000|2020-12-09 03:26:40|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607484430000|2020-12-09 03:27:10|3764.9|3758.9|3765.4|3759.4|3765.9|3759.9|3764.9|3758.9|4
1607484440000|2020-12-09 03:27:20|3765.9|3759.9|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|11
1607484450000|2020-12-09 03:27:30|3767.3|3761.3|3765.9|3759.9|3767.8|3761.8|3765.9|3759.9|21
1607484500000|2020-12-09 03:28:20|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|8
1607484510000|2020-12-09 03:28:30|3766.4|3760.4|3766.4|3760.4|3766.8|3760.8|3765.9|3759.9|20
1607484520000|2020-12-09 03:28:40|3766.3|3760.3|3766.4|3760.4|3766.8|3760.8|3765.9|3759.9|44
1607484530000|2020-12-09 03:28:50|3765.9|3759.9|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|14
1607484540000|2020-12-09 03:29:00|3766.8|3760.8|3765.9|3759.9|3767.3|3761.3|3765.9|3759.9|39
1607484560000|2020-12-09 03:29:20|3766.4|3760.4|3765.9|3759.9|3766.8|3760.8|3765.9|3759.9|10
1607484570000|2020-12-09 03:29:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3765.9|3759.9|41
1607484580000|2020-12-09 03:29:40|3766.9|3760.9|3765.9|3759.9|3767.3|3761.3|3765.9|3759.9|21
1607484590000|2020-12-09 03:29:50|3766.3|3760.3|3768.3|3762.3|3768.8|3762.8|3765.9|3759.9|24
1607484600000|2020-12-09 03:30:00|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3
1607484610000|2020-12-09 03:30:10|3766.4|3760.4|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|0
1607484620000|2020-12-09 03:30:20|3765.4|3759.4|3766.8|3760.8|3766.8|3760.8|3765.4|3759.4|4
1607484640000|2020-12-09 03:30:40|3765.9|3759.9|3765.9|3759.9|3766.4|3760.4|3765.9|3759.9|3
1607484650000|2020-12-09 03:30:50|3765.4|3759.4|3765.4|3759.4|3765.9|3759.9|3765.4|3759.4|0
1607484660000|2020-12-09 03:31:00|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|3765.9|3759.9|0
1607484690000|2020-12-09 03:31:30|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|3765.4|3759.4|1
1607484700000|2020-12-09 03:31:40|3765.9|3759.9|3765.4|3759.4|3765.9|3759.9|3764.9|3758.9|4
1607484710000|2020-12-09 03:31:50|3764.9|3758.9|3763.4|3757.4|3764.9|3758.9|3763.4|3757.4|1
1607484720000|2020-12-09 03:32:00|3764.4|3758.4|3763.9|3757.9|3764.4|3758.4|3763.9|3757.9|2
1607484740000|2020-12-09 03:32:20|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1607484750000|2020-12-09 03:32:30|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|5
1607484770000|2020-12-09 03:32:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607484780000|2020-12-09 03:33:00|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|37
1607484800000|2020-12-09 03:33:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|0
1607484810000|2020-12-09 03:33:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|2
1607484820000|2020-12-09 03:33:40|3763.9|3757.9|3764.4|3758.4|3764.4|3758.4|3763.9|3757.9|1
1607484840000|2020-12-09 03:34:00|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|0
1607484850000|2020-12-09 03:34:10|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607484860000|2020-12-09 03:34:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607484870000|2020-12-09 03:34:30|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|1
1607484880000|2020-12-09 03:34:40|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|2
1607484900000|2020-12-09 03:35:00|3763.9|3757.9|3763.4|3757.4|3763.9|3757.9|3763.4|3757.4|0
1607484920000|2020-12-09 03:35:20|3763|3757|3763.4|3757.4|3763.4|3757.4|3763|3757|2
1607484940000|2020-12-09 03:35:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|0
1607484960000|2020-12-09 03:36:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|14
1607484970000|2020-12-09 03:36:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607484980000|2020-12-09 03:36:20|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3764.4|3758.4|0
1607485020000|2020-12-09 03:37:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607485030000|2020-12-09 03:37:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1607485080000|2020-12-09 03:38:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607485110000|2020-12-09 03:38:30|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607485140000|2020-12-09 03:39:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1607485170000|2020-12-09 03:39:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607485180000|2020-12-09 03:39:40|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1607485200000|2020-12-09 03:40:00|3762|3756|3762.5|3756.5|3762.5|3756.5|3762|3756|7
1607485250000|2020-12-09 03:40:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.5|3756.5|1
1607485260000|2020-12-09 03:41:00|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|2
1607485270000|2020-12-09 03:41:10|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|3762.5|3756.5|1
1607485310000|2020-12-09 03:41:50|3762.4|3756.4|3762|3756|3762.4|3756.4|3761.5|3755.5|1
1607485320000|2020-12-09 03:42:00|3761.5|3755.5|3762|3756|3762|3756|3761.5|3755.5|0
1607485330000|2020-12-09 03:42:10|3761|3755|3762|3756|3762|3756|3761|3755|2
1607485340000|2020-12-09 03:42:20|3761.5|3755.5|3761|3755|3761.5|3755.5|3761|3755|1
1607485360000|2020-12-09 03:42:40|||||||||4
1607485500000|2020-12-09 03:45:00|3762|3756|3762|3756|3762|3756|3762|3756|5
1607485520000|2020-12-09 03:45:20|||||||||1
1607485540000|2020-12-09 03:45:40|3761.9|3755.9|3762|3756|3762|3756|3761.9|3755.9|5
1607485660000|2020-12-09 03:47:40|||||||||1
1607485700000|2020-12-09 03:48:20|3762.5|3756.5|3762.9|3756.9|3762.9|3756.9|3762.5|3756.5|2
1607485730000|2020-12-09 03:48:50|||||||||1
1607485740000|2020-12-09 03:49:00|||||||||4
1607485760000|2020-12-09 03:49:20|||||||||3
1607485800000|2020-12-09 03:50:00|3763|3757|3763.9|3757.9|3763.9|3757.9|3763|3757|3
1607485820000|2020-12-09 03:50:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|2
1607485870000|2020-12-09 03:51:10|3762.9|3756.9|3763.4|3757.4|3763.4|3757.4|3762.9|3756.9|0
1607485920000|2020-12-09 03:52:00|3763|3757|3762.9|3756.9|3763|3757|3762.9|3756.9|0
1607485980000|2020-12-09 03:53:00|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|5
1607486030000|2020-12-09 03:53:50|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1607486050000|2020-12-09 03:54:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486100000|2020-12-09 03:55:00|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|0
1607486110000|2020-12-09 03:55:10|3764.9|3758.9|3764.4|3758.4|3764.9|3758.9|3763.9|3757.9|3
1607486160000|2020-12-09 03:56:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607486180000|2020-12-09 03:56:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1607486190000|2020-12-09 03:56:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486200000|2020-12-09 03:56:40|3764.4|3758.4|3764.9|3758.9|3764.9|3758.9|3764.4|3758.4|1
1607486350000|2020-12-09 03:59:10|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1607486360000|2020-12-09 03:59:20|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|0
1607486400000|2020-12-09 04:00:00|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|1
1607486430000|2020-12-09 04:00:30|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486440000|2020-12-09 04:00:40|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|6
1607486450000|2020-12-09 04:00:50|3763|3757|3762.9|3756.9|3763|3757|3762.9|3756.9|1
1607486470000|2020-12-09 04:01:10|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|1
1607486480000|2020-12-09 04:01:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486540000|2020-12-09 04:02:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|2
1607486550000|2020-12-09 04:02:30|3763|3757|3762.9|3756.9|3763|3757|3762.9|3756.9|0
1607486580000|2020-12-09 04:03:00|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1607486590000|2020-12-09 04:03:10|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486710000|2020-12-09 04:05:10|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|2
1607486720000|2020-12-09 04:05:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|1
1607486730000|2020-12-09 04:05:30|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|0
1607486740000|2020-12-09 04:05:40|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|0
1607486750000|2020-12-09 04:05:50|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|0
1607486760000|2020-12-09 04:06:00|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|3764.9|3758.9|10
1607486780000|2020-12-09 04:06:20|3765.4|3759.4|3765.8|3759.8|3765.8|3759.8|3765.4|3759.4|4
1607486800000|2020-12-09 04:06:40|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|2
1607486810000|2020-12-09 04:06:50|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|1
1607486820000|2020-12-09 04:07:00|||||||||2
1607486840000|2020-12-09 04:07:20|3767.3|3761.3|3767.3|3761.3|3767.8|3761.8|3767.3|3761.3|9
1607486850000|2020-12-09 04:07:30|3766.8|3760.8|3767.3|3761.3|3767.8|3761.8|3766.8|3760.8|2
1607486860000|2020-12-09 04:07:40|3767.8|3761.8|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|1
1607486890000|2020-12-09 04:08:10|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1607486900000|2020-12-09 04:08:20|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607486910000|2020-12-09 04:08:30|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|0
1607486940000|2020-12-09 04:09:00|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607486960000|2020-12-09 04:09:20|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607486970000|2020-12-09 04:09:30|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|1
1607487000000|2020-12-09 04:10:00|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607487020000|2020-12-09 04:10:20|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|1
1607487030000|2020-12-09 04:10:30|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|1
1607487040000|2020-12-09 04:10:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3767.8|3761.8|1
1607487080000|2020-12-09 04:11:20|3767.8|3761.8|3768.3|3762.3|3768.3|3762.3|3767.8|3761.8|1
1607487090000|2020-12-09 04:11:30|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|4
1607487150000|2020-12-09 04:12:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|8
1607487160000|2020-12-09 04:12:40|3769.7|3763.7|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|1
1607487170000|2020-12-09 04:12:50|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1607487200000|2020-12-09 04:13:20|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|0
1607487210000|2020-12-09 04:13:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1607487220000|2020-12-09 04:13:40|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|0
1607487230000|2020-12-09 04:13:50|3769.3|3763.3|3768.3|3762.3|3769.3|3763.3|3768.3|3762.3|1
1607487300000|2020-12-09 04:15:00|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|0
1607487320000|2020-12-09 04:15:20|||||||||1
1607487340000|2020-12-09 04:15:40|3768.8|3762.8|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|0
1607487360000|2020-12-09 04:16:00|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|3768.8|3762.8|1
1607487370000|2020-12-09 04:16:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3
1607487480000|2020-12-09 04:18:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|0
1607487490000|2020-12-09 04:18:10|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1607487500000|2020-12-09 04:18:20|||||||||5
1607487530000|2020-12-09 04:18:50|3769.2|3763.2|3769.3|3763.3|3769.3|3763.3|3768.8|3762.8|1
1607487560000|2020-12-09 04:19:20|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|0
1607487600000|2020-12-09 04:20:00|3769.7|3763.7|3769.8|3763.8|3769.8|3763.8|3768.8|3762.8|19
1607487630000|2020-12-09 04:20:30|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|0
1607487660000|2020-12-09 04:21:00|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|2
1607487680000|2020-12-09 04:21:20|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|3769.3|3763.3|1
1607487710000|2020-12-09 04:21:50|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|0
1607487720000|2020-12-09 04:22:00|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|20
1607487780000|2020-12-09 04:23:00|3771.3|3765.3|3770.8|3764.8|3771.7|3765.7|3770.8|3764.8|14
1607487790000|2020-12-09 04:23:10|3771.2|3765.2|3770.8|3764.8|3771.3|3765.3|3770.8|3764.8|0
1607487810000|2020-12-09 04:23:30|||||||||1
1607487820000|2020-12-09 04:23:40|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|2
1607487830000|2020-12-09 04:23:50|3771.2|3765.2|3771.8|3765.8|3771.8|3765.8|3771.2|3765.2|0
1607487840000|2020-12-09 04:24:00|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|20
1607487870000|2020-12-09 04:24:30|3772.2|3766.2|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|1
1607487910000|2020-12-09 04:25:10|3772.2|3766.2|3771.8|3765.8|3772.2|3766.2|3771.8|3765.8|0
1607487950000|2020-12-09 04:25:50|3771.7|3765.7|3770.8|3764.8|3771.7|3765.7|3770.8|3764.8|4
1607487960000|2020-12-09 04:26:00|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1607487980000|2020-12-09 04:26:20|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|3771.8|3765.8|2
1607488030000|2020-12-09 04:27:10|3771.3|3765.3|3771.8|3765.8|3771.8|3765.8|3771.3|3765.3|1
1607488040000|2020-12-09 04:27:20|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|1
1607488060000|2020-12-09 04:27:40|3771.7|3765.7|3771.3|3765.3|3771.8|3765.8|3771.3|3765.3|1
1607488120000|2020-12-09 04:28:40|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|3770.8|3764.8|0
1607488140000|2020-12-09 04:29:00|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3770.8|3764.8|4
1607488150000|2020-12-09 04:29:10|3771.7|3765.7|3771.8|3765.8|3771.8|3765.8|3771.7|3765.7|0
1607488180000|2020-12-09 04:29:40|3772.2|3766.2|3772.8|3766.8|3772.8|3766.8|3772.2|3766.2|3
1607488200000|2020-12-09 04:30:00|3773.3|3767.3|3773.8|3767.8|3773.8|3767.8|3773.3|3767.3|8
1607488210000|2020-12-09 04:30:10|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|17
1607488240000|2020-12-09 04:30:40|||||||||1
1607488250000|2020-12-09 04:30:50|3774.3|3768.3|3773.8|3767.8|3774.8|3768.8|3773.8|3767.8|2
1607488260000|2020-12-09 04:31:00|3774.8|3768.8|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|18
1607488280000|2020-12-09 04:31:20|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|0
1607488310000|2020-12-09 04:31:50|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|3774.3|3768.3|1
1607488400000|2020-12-09 04:33:20|3774.7|3768.7|3774.3|3768.3|3774.7|3768.7|3774.3|3768.3|2
1607488520000|2020-12-09 04:35:20|3774.2|3768.2|3773.8|3767.8|3774.2|3768.2|3773.8|3767.8|0
1607488530000|2020-12-09 04:35:30|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|3773.3|3767.3|1
1607488550000|2020-12-09 04:35:50|3773.2|3767.2|3772.8|3766.8|3773.2|3767.2|3772.8|3766.8|0
1607488560000|2020-12-09 04:36:00|3773.8|3767.8|3774.3|3768.3|3774.3|3768.3|3773.3|3767.3|9
1607488580000|2020-12-09 04:36:20|||||||||13
1607488610000|2020-12-09 04:36:50|3774.2|3768.2|3773.3|3767.3|3774.2|3768.2|3773.3|3767.3|1
1607488620000|2020-12-09 04:37:00|3772.8|3766.8|3773.3|3767.3|3773.3|3767.3|3772.8|3766.8|5
1607488680000|2020-12-09 04:38:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|0
1607488870000|2020-12-09 04:41:10|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|1
1607488940000|2020-12-09 04:42:20|3771.8|3765.8|3771.3|3765.3|3771.8|3765.8|3770.8|3764.8|5
1607488960000|2020-12-09 04:42:40|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3770.8|3764.8|0
1607489010000|2020-12-09 04:43:30|3771.3|3765.3|3771.2|3765.2|3771.3|3765.3|3771.2|3765.2|0
1607489040000|2020-12-09 04:44:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607489060000|2020-12-09 04:44:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607489100000|2020-12-09 04:45:00|3771.8|3765.8|3771.7|3765.7|3771.8|3765.8|3771.7|3765.7|0
1607489110000|2020-12-09 04:45:10|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1607489130000|2020-12-09 04:45:30|3771.3|3765.3|3771.7|3765.7|3771.7|3765.7|3771.3|3765.3|1
1607489160000|2020-12-09 04:46:00|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3
1607489190000|2020-12-09 04:46:30|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607489270000|2020-12-09 04:47:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|1
1607489290000|2020-12-09 04:48:10|||||||||1
1607489300000|2020-12-09 04:48:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|1
1607489310000|2020-12-09 04:48:30|3772.8|3766.8|3773.2|3767.2|3773.2|3767.2|3772.8|3766.8|1
1607489320000|2020-12-09 04:48:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607489330000|2020-12-09 04:48:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|2
1607489370000|2020-12-09 04:49:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607489380000|2020-12-09 04:49:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607489410000|2020-12-09 04:50:10|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607489460000|2020-12-09 04:51:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607489470000|2020-12-09 04:51:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|2
1607489490000|2020-12-09 04:51:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|1
1607489500000|2020-12-09 04:51:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|1
1607489530000|2020-12-09 04:52:10|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|1
1607489560000|2020-12-09 04:52:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607489670000|2020-12-09 04:54:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607489700000|2020-12-09 04:55:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607489720000|2020-12-09 04:55:20|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|1
1607489740000|2020-12-09 04:55:40|||||||||4
1607489750000|2020-12-09 04:55:50|3770.8|3764.8|3770.7|3764.7|3770.8|3764.8|3770.7|3764.7|0
1607489760000|2020-12-09 04:56:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607489810000|2020-12-09 04:56:50|||||||||3
1607489850000|2020-12-09 04:57:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1607489930000|2020-12-09 04:58:50|3770.8|3764.8|3770.2|3764.2|3770.8|3764.8|3770.2|3764.2|0
1607489940000|2020-12-09 04:59:00|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607489960000|2020-12-09 04:59:20|3770.3|3764.3|3770.2|3764.2|3770.3|3764.3|3770.2|3764.2|0
1607489970000|2020-12-09 04:59:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607490010000|2020-12-09 05:00:10|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|2
1607490030000|2020-12-09 05:00:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607490040000|2020-12-09 05:00:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607490050000|2020-12-09 05:00:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|1
1607490060000|2020-12-09 05:01:00|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607490110000|2020-12-09 05:01:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607490160000|2020-12-09 05:02:40|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607490170000|2020-12-09 05:02:50|3770.8|3764.8|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|0
1607490200000|2020-12-09 05:03:20|||||||||1
1607490340000|2020-12-09 05:05:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|1
1607490360000|2020-12-09 05:06:00|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|2
1607490370000|2020-12-09 05:06:10|3771.8|3765.8|3771.7|3765.7|3771.8|3765.8|3771.7|3765.7|0
1607490420000|2020-12-09 05:07:00|||||||||1
1607490450000|2020-12-09 05:07:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607490470000|2020-12-09 05:07:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607490480000|2020-12-09 05:08:00|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607490530000|2020-12-09 05:08:50|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607490560000|2020-12-09 05:09:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607490600000|2020-12-09 05:10:00|||||||||1
1607490660000|2020-12-09 05:11:00|3771.8|3765.8|3772.7|3766.7|3772.7|3766.7|3771.8|3765.8|2
1607490740000|2020-12-09 05:12:20|||||||||1
1607490800000|2020-12-09 05:13:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607490810000|2020-12-09 05:13:30|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|1
1607490910000|2020-12-09 05:15:10|3772.3|3766.3|3772.7|3766.7|3772.7|3766.7|3772.3|3766.3|0
1607490920000|2020-12-09 05:15:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|1
1607491060000|2020-12-09 05:17:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607491080000|2020-12-09 05:18:00|3771.8|3765.8|3772.2|3766.2|3772.2|3766.2|3771.8|3765.8|0
1607491120000|2020-12-09 05:18:40|3771.8|3765.8|3771.2|3765.2|3771.8|3765.8|3771.2|3765.2|2
1607491140000|2020-12-09 05:19:00|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607491210000|2020-12-09 05:20:10|3771.2|3765.2|3770.7|3764.7|3771.3|3765.3|3770.7|3764.7|1
1607491240000|2020-12-09 05:20:40|3771.2|3765.2|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|0
1607491250000|2020-12-09 05:20:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607491320000|2020-12-09 05:22:00|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607491480000|2020-12-09 05:24:40|3770.3|3764.3|3770.2|3764.2|3770.3|3764.3|3770.2|3764.2|0
1607491510000|2020-12-09 05:25:10|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607491600000|2020-12-09 05:26:40|||||||||14
1607491620000|2020-12-09 05:27:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|10
1607491700000|2020-12-09 05:28:20|3770.3|3764.3|3770.2|3764.2|3770.3|3764.3|3770.2|3764.2|4
1607491720000|2020-12-09 05:28:40|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607491800000|2020-12-09 05:30:00|3768.7|3762.7|3768.7|3762.7|3769.7|3763.7|3768.7|3762.7|7
1607491810000|2020-12-09 05:30:10|3769.2|3763.2|3769.7|3763.7|3770.2|3764.2|3769.2|3763.2|1
1607491830000|2020-12-09 05:30:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|9
1607491850000|2020-12-09 05:30:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|2
1607491860000|2020-12-09 05:31:00|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|0
1607491870000|2020-12-09 05:31:10|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|1
1607491880000|2020-12-09 05:31:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|2
1607491890000|2020-12-09 05:31:30|3771.2|3765.2|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1607491900000|2020-12-09 05:31:40|3771.3|3765.3|3771.7|3765.7|3771.7|3765.7|3771.3|3765.3|0
1607491910000|2020-12-09 05:31:50|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|4
1607491930000|2020-12-09 05:32:10|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|0
1607491940000|2020-12-09 05:32:20|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|0
1607491950000|2020-12-09 05:32:30|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1607491980000|2020-12-09 05:33:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607492000000|2020-12-09 05:33:20|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|2
1607492010000|2020-12-09 05:33:30|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|0
1607492030000|2020-12-09 05:33:50|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607492040000|2020-12-09 05:34:00|3772.3|3766.3|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|1
1607492060000|2020-12-09 05:34:20|3772.7|3766.7|3773.2|3767.2|3773.7|3767.7|3772.7|3766.7|2
1607492070000|2020-12-09 05:34:30|3773.3|3767.3|3773.7|3767.7|3773.7|3767.7|3773.3|3767.3|0
1607492090000|2020-12-09 05:34:50|3773.8|3767.8|3774.7|3768.7|3774.7|3768.7|3773.8|3767.8|3
1607492100000|2020-12-09 05:35:00|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|8
1607492120000|2020-12-09 05:35:20|||||||||6
1607492160000|2020-12-09 05:36:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607492170000|2020-12-09 05:36:10|3773.8|3767.8|3774.2|3768.2|3774.2|3768.2|3773.8|3767.8|3
1607492190000|2020-12-09 05:36:30|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607492200000|2020-12-09 05:36:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|7
1607492210000|2020-12-09 05:36:50|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|1
1607492220000|2020-12-09 05:37:00|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607492240000|2020-12-09 05:37:20|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|2
1607492250000|2020-12-09 05:37:30|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|2
1607492260000|2020-12-09 05:37:40|||||||||1
1607492270000|2020-12-09 05:37:50|3774.8|3768.8|3774.7|3768.7|3774.8|3768.8|3774.7|3768.7|3
1607492290000|2020-12-09 05:38:10|3775.2|3769.2|3775.7|3769.7|3775.7|3769.7|3774.7|3768.7|0
1607492300000|2020-12-09 05:38:20|3774.7|3768.7|3774.7|3768.7|3775.2|3769.2|3774.7|3768.7|1
1607492320000|2020-12-09 05:38:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607492330000|2020-12-09 05:38:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607492340000|2020-12-09 05:39:00|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|1
1607492350000|2020-12-09 05:39:10|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|2
1607492360000|2020-12-09 05:39:20|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607492370000|2020-12-09 05:39:30|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3774.7|3768.7|10
1607492380000|2020-12-09 05:39:40|||||||||1
1607492410000|2020-12-09 05:40:10|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3773.7|3767.7|1
1607492420000|2020-12-09 05:40:20|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607492440000|2020-12-09 05:40:40|3774.2|3768.2|3773.2|3767.2|3774.2|3768.2|3773.2|3767.2|3
1607492450000|2020-12-09 05:40:50|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607492460000|2020-12-09 05:41:00|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|0
1607492470000|2020-12-09 05:41:10|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607492490000|2020-12-09 05:41:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607492500000|2020-12-09 05:41:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607492520000|2020-12-09 05:42:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607492530000|2020-12-09 05:42:10|3772.2|3766.2|3773.2|3767.2|3773.2|3767.2|3772.2|3766.2|1
1607492560000|2020-12-09 05:42:40|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|0
1607492580000|2020-12-09 05:43:00|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607492590000|2020-12-09 05:43:10|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|1
1607492630000|2020-12-09 05:43:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|2
1607492650000|2020-12-09 05:44:10|||||||||1
1607492660000|2020-12-09 05:44:20|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607492670000|2020-12-09 05:44:30|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607492690000|2020-12-09 05:44:50|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607492730000|2020-12-09 05:45:30|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|0
1607492750000|2020-12-09 05:45:50|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|0
1607492790000|2020-12-09 05:46:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607492800000|2020-12-09 05:46:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|1
1607492810000|2020-12-09 05:46:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607492820000|2020-12-09 05:47:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607492830000|2020-12-09 05:47:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607492840000|2020-12-09 05:47:20|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607492850000|2020-12-09 05:47:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607492860000|2020-12-09 05:47:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607492870000|2020-12-09 05:47:50|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|1
1607492900000|2020-12-09 05:48:20|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607492910000|2020-12-09 05:48:30|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607492920000|2020-12-09 05:48:40|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607492940000|2020-12-09 05:49:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607492950000|2020-12-09 05:49:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607492960000|2020-12-09 05:49:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607493000000|2020-12-09 05:50:00|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|0
1607493010000|2020-12-09 05:50:10|3772.2|3766.2|3773.2|3767.2|3773.2|3767.2|3772.2|3766.2|5
1607493020000|2020-12-09 05:50:20|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607493050000|2020-12-09 05:50:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607493100000|2020-12-09 05:51:40|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|1
1607493120000|2020-12-09 05:52:00|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|0
1607493140000|2020-12-09 05:52:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607493170000|2020-12-09 05:52:50|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|2
1607493190000|2020-12-09 05:53:10|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607493250000|2020-12-09 05:54:10|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|5
1607493270000|2020-12-09 05:54:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|1
1607493280000|2020-12-09 05:54:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|2
1607493310000|2020-12-09 05:55:10|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|0
1607493360000|2020-12-09 05:56:00|3769.7|3763.7|3770.2|3764.2|3770.7|3764.7|3769.7|3763.7|1
1607493390000|2020-12-09 05:56:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607493410000|2020-12-09 05:56:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607493440000|2020-12-09 05:57:20|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607493460000|2020-12-09 05:57:40|||||||||3
1607493470000|2020-12-09 05:57:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|4
1607493520000|2020-12-09 05:58:40|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607493530000|2020-12-09 05:58:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607493540000|2020-12-09 05:59:00|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|2
1607493560000|2020-12-09 05:59:20|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1607493580000|2020-12-09 05:59:40|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607493600000|2020-12-09 06:00:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|1
1607493610000|2020-12-09 06:00:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607493620000|2020-12-09 06:00:20|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|2
1607493630000|2020-12-09 06:00:30|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607493650000|2020-12-09 06:00:50|3769.2|3763.2|3768.7|3762.7|3769.2|3763.2|3768.7|3762.7|0
1607493660000|2020-12-09 06:01:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1607493670000|2020-12-09 06:01:10|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|0
1607493680000|2020-12-09 06:01:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607493700000|2020-12-09 06:01:40|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|6
1607493710000|2020-12-09 06:01:50|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607493730000|2020-12-09 06:02:10|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|12
1607493750000|2020-12-09 06:02:30|3767.3|3761.3|3767.7|3761.7|3767.7|3761.7|3767.3|3761.3|3
1607493760000|2020-12-09 06:02:40|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|9
1607493780000|2020-12-09 06:03:00|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|4
1607493800000|2020-12-09 06:03:20|||||||||3
1607493810000|2020-12-09 06:03:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|2
1607493830000|2020-12-09 06:03:50|||||||||1
1607493840000|2020-12-09 06:04:00|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|1
1607493850000|2020-12-09 06:04:10|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3
1607493860000|2020-12-09 06:04:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|1
1607493870000|2020-12-09 06:04:30|3767.7|3761.7|3767.3|3761.3|3767.7|3761.7|3767.3|3761.3|4
1607493880000|2020-12-09 06:04:40|3767.7|3761.7|3766.8|3760.8|3767.7|3761.7|3766.8|3760.8|1
1607493890000|2020-12-09 06:04:50|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|0
1607493900000|2020-12-09 06:05:00|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1607493910000|2020-12-09 06:05:10|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|5
1607493950000|2020-12-09 06:05:50|||||||||2
1607493960000|2020-12-09 06:06:00|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1607493970000|2020-12-09 06:06:10|3767.8|3761.8|3768.2|3762.2|3768.2|3762.2|3767.8|3761.8|0
1607493980000|2020-12-09 06:06:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607493990000|2020-12-09 06:06:30|||||||||1
1607494010000|2020-12-09 06:06:50|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3
1607494020000|2020-12-09 06:07:00|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|1
1607494040000|2020-12-09 06:07:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607494050000|2020-12-09 06:07:30|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1607494070000|2020-12-09 06:07:50|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|3767.8|3761.8|0
1607494080000|2020-12-09 06:08:00|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1607494100000|2020-12-09 06:08:20|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|2
1607494110000|2020-12-09 06:08:30|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|42
1607494130000|2020-12-09 06:08:50|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|9
1607494140000|2020-12-09 06:09:00|3770.2|3764.2|3770.7|3764.7|3771.7|3765.7|3770.2|3764.2|7
1607494170000|2020-12-09 06:09:30|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|4
1607494200000|2020-12-09 06:10:00|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494230000|2020-12-09 06:10:30|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3
1607494280000|2020-12-09 06:11:20|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|0
1607494320000|2020-12-09 06:12:00|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607494360000|2020-12-09 06:12:40|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607494370000|2020-12-09 06:12:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494380000|2020-12-09 06:13:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|1
1607494470000|2020-12-09 06:14:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494490000|2020-12-09 06:14:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|1
1607494500000|2020-12-09 06:15:00|3771.7|3765.7|3771.2|3765.2|3771.7|3765.7|3771.2|3765.2|0
1607494510000|2020-12-09 06:15:10|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607494530000|2020-12-09 06:15:30|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607494540000|2020-12-09 06:15:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|1
1607494580000|2020-12-09 06:16:20|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|1
1607494600000|2020-12-09 06:16:40|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|1
1607494620000|2020-12-09 06:17:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|1
1607494630000|2020-12-09 06:17:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607494640000|2020-12-09 06:17:20|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|1
1607494660000|2020-12-09 06:17:40|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|0
1607494670000|2020-12-09 06:17:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494690000|2020-12-09 06:18:10|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|2
1607494710000|2020-12-09 06:18:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494720000|2020-12-09 06:18:40|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3
1607494740000|2020-12-09 06:19:00|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607494750000|2020-12-09 06:19:10|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|0
1607494770000|2020-12-09 06:19:30|3770.7|3764.7|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|0
1607494780000|2020-12-09 06:19:40|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1607494790000|2020-12-09 06:19:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607494830000|2020-12-09 06:20:30|3771.2|3765.2|3770.7|3764.7|3771.2|3765.2|3770.7|3764.7|2
1607494870000|2020-12-09 06:21:10|||||||||1
1607494920000|2020-12-09 06:22:00|3771.2|3765.2|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|1
1607494940000|2020-12-09 06:22:20|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|1
1607494970000|2020-12-09 06:22:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607494990000|2020-12-09 06:23:10|3772.2|3766.2|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|1
1607495080000|2020-12-09 06:24:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607495100000|2020-12-09 06:25:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607495120000|2020-12-09 06:25:20|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495130000|2020-12-09 06:25:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607495140000|2020-12-09 06:25:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495160000|2020-12-09 06:26:00|||||||||2
1607495200000|2020-12-09 06:26:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607495220000|2020-12-09 06:27:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495230000|2020-12-09 06:27:10|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607495250000|2020-12-09 06:27:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607495260000|2020-12-09 06:27:40|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|0
1607495270000|2020-12-09 06:27:50|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|1
1607495320000|2020-12-09 06:28:40|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|0
1607495340000|2020-12-09 06:29:00|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|0
1607495390000|2020-12-09 06:29:50|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|1
1607495400000|2020-12-09 06:30:00|3773.7|3767.7|3774.2|3768.2|3774.2|3768.2|3773.7|3767.7|1
1607495410000|2020-12-09 06:30:10|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607495420000|2020-12-09 06:30:20|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|5
1607495430000|2020-12-09 06:30:30|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495450000|2020-12-09 06:30:50|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|2
1607495470000|2020-12-09 06:31:10|3772.7|3766.7|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|3
1607495500000|2020-12-09 06:31:40|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607495520000|2020-12-09 06:32:00|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|0
1607495530000|2020-12-09 06:32:10|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607495540000|2020-12-09 06:32:20|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|0
1607495550000|2020-12-09 06:32:30|||||||||1
1607495580000|2020-12-09 06:33:00|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607495600000|2020-12-09 06:33:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607495610000|2020-12-09 06:33:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607495620000|2020-12-09 06:33:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607495660000|2020-12-09 06:34:20|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|2
1607495670000|2020-12-09 06:34:30|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607495680000|2020-12-09 06:34:40|3772.2|3766.2|3773.7|3767.7|3773.7|3767.7|3772.2|3766.2|3
1607495690000|2020-12-09 06:34:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607495730000|2020-12-09 06:35:30|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|1
1607495740000|2020-12-09 06:35:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607495750000|2020-12-09 06:35:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607495770000|2020-12-09 06:36:10|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|0
1607495810000|2020-12-09 06:36:50|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|2
1607495820000|2020-12-09 06:37:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|1
1607495830000|2020-12-09 06:37:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495840000|2020-12-09 06:37:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607495870000|2020-12-09 06:37:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607495880000|2020-12-09 06:38:00|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|1
1607495890000|2020-12-09 06:38:10|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|2
1607495900000|2020-12-09 06:38:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607495910000|2020-12-09 06:38:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|2
1607495920000|2020-12-09 06:38:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|1
1607495930000|2020-12-09 06:38:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607495940000|2020-12-09 06:39:00|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607495950000|2020-12-09 06:39:10|3773.2|3767.2|3772.2|3766.2|3773.2|3767.2|3771.7|3765.7|7
1607495960000|2020-12-09 06:39:20|3772.7|3766.7|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|4
1607495970000|2020-12-09 06:39:30|3771.7|3765.7|3772.7|3766.7|3772.7|3766.7|3771.7|3765.7|12
1607495980000|2020-12-09 06:39:40|||||||||1
1607495990000|2020-12-09 06:39:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607496000000|2020-12-09 06:40:00|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|4
1607496010000|2020-12-09 06:40:10|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|4
1607496020000|2020-12-09 06:40:20|3772.6|3766.6|3771.7|3765.7|3772.6|3766.6|3770.7|3764.7|26
1607496030000|2020-12-09 06:40:30|3771.2|3765.2|3773.2|3767.2|3773.2|3767.2|3771.2|3765.2|32
1607496040000|2020-12-09 06:40:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|9
1607496050000|2020-12-09 06:40:50|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607496070000|2020-12-09 06:41:10|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607496090000|2020-12-09 06:41:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|1
1607496120000|2020-12-09 06:42:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|2
1607496130000|2020-12-09 06:42:10|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607496140000|2020-12-09 06:42:20|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607496150000|2020-12-09 06:42:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|12
1607496180000|2020-12-09 06:43:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3
1607496200000|2020-12-09 06:43:20|||||||||1
1607496210000|2020-12-09 06:43:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607496230000|2020-12-09 06:43:50|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607496240000|2020-12-09 06:44:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607496280000|2020-12-09 06:44:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607496300000|2020-12-09 06:45:00|||||||||1
1607496320000|2020-12-09 06:45:20|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|1
1607496350000|2020-12-09 06:45:50|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607496380000|2020-12-09 06:46:20|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607496390000|2020-12-09 06:46:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|2
1607496400000|2020-12-09 06:46:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607496410000|2020-12-09 06:46:50|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|5
1607496420000|2020-12-09 06:47:00|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3772.7|3766.7|1
1607496440000|2020-12-09 06:47:20|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|2
1607496450000|2020-12-09 06:47:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607496470000|2020-12-09 06:47:50|3771.7|3765.7|3772.7|3766.7|3772.7|3766.7|3771.7|3765.7|13
1607496480000|2020-12-09 06:48:00|3772.2|3766.2|3773.2|3767.2|3773.2|3767.2|3771.7|3765.7|8
1607496490000|2020-12-09 06:48:10|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607496500000|2020-12-09 06:48:20|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607496520000|2020-12-09 06:48:40|3773.7|3767.7|3772.7|3766.7|3773.7|3767.7|3772.7|3766.7|1
1607496530000|2020-12-09 06:48:50|3773.2|3767.2|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|0
1607496550000|2020-12-09 06:49:10|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607496560000|2020-12-09 06:49:20|3772.7|3766.7|3773.7|3767.7|3773.7|3767.7|3772.7|3766.7|0
1607496590000|2020-12-09 06:49:50|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|4
1607496620000|2020-12-09 06:50:20|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607496660000|2020-12-09 06:51:00|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3
1607496670000|2020-12-09 06:51:10|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607496690000|2020-12-09 06:51:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607496720000|2020-12-09 06:52:00|||||||||1
1607496730000|2020-12-09 06:52:10|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607496750000|2020-12-09 06:52:30|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607496760000|2020-12-09 06:52:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|1
1607496770000|2020-12-09 06:52:50|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3773.7|3767.7|1
1607496780000|2020-12-09 06:53:00|3774.7|3768.7|3773.7|3767.7|3774.7|3768.7|3773.7|3767.7|1
1607496790000|2020-12-09 06:53:10|3774.2|3768.2|3773.2|3767.2|3774.2|3768.2|3773.2|3767.2|3
1607496800000|2020-12-09 06:53:20|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|0
1607496830000|2020-12-09 06:53:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3
1607496860000|2020-12-09 06:54:20|3773.2|3767.2|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|4
1607496880000|2020-12-09 06:54:40|||||||||26
1607496890000|2020-12-09 06:54:50|3773.2|3767.2|3772.7|3766.7|3773.2|3767.2|3772.7|3766.7|0
1607496920000|2020-12-09 06:55:20|3773.2|3767.2|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|3
1607496930000|2020-12-09 06:55:30|3773.7|3767.7|3773.2|3767.2|3773.7|3767.7|3773.2|3767.2|0
1607496940000|2020-12-09 06:55:40|3773.7|3767.7|3774.7|3768.7|3774.7|3768.7|3773.7|3767.7|6
1607496960000|2020-12-09 06:56:00|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|3775.2|3769.2|2
1607496970000|2020-12-09 06:56:10|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|1
1607496980000|2020-12-09 06:56:20|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607496990000|2020-12-09 06:56:30|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|40
1607497000000|2020-12-09 06:56:40|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|2
1607497020000|2020-12-09 06:57:00|3774.7|3768.7|3775.2|3769.2|3775.2|3769.2|3774.7|3768.7|2
1607497030000|2020-12-09 06:57:10|3775.7|3769.7|3775.2|3769.2|3775.7|3769.7|3775.2|3769.2|1
1607497060000|2020-12-09 06:57:40|3775.7|3769.7|3774.7|3768.7|3775.7|3769.7|3774.7|3768.7|1
1607497090000|2020-12-09 06:58:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|4
1607497100000|2020-12-09 06:58:20|3773.7|3767.7|3773.2|3767.2|3774.2|3768.2|3773.2|3767.2|0
1607497120000|2020-12-09 06:58:40|3772.2|3766.2|3771.2|3765.2|3772.2|3766.2|3771.2|3765.2|13
1607497130000|2020-12-09 06:58:50|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|2
1607497140000|2020-12-09 06:59:00|3770.7|3764.7|3771.7|3765.7|3771.7|3765.7|3770.7|3764.7|3
1607497150000|2020-12-09 06:59:10|3772.2|3766.2|3771.7|3765.7|3772.2|3766.2|3771.7|3765.7|2
1607497160000|2020-12-09 06:59:20|||||||||6
1607497170000|2020-12-09 06:59:30|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|0
1607497180000|2020-12-09 06:59:40|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|0
1607497190000|2020-12-09 06:59:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|1
1607497200000|2020-12-09 07:00:00|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|1
1607497220000|2020-12-09 07:00:20|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|3771.7|3765.7|2
1607497240000|2020-12-09 07:00:40|3772.2|3766.2|3772.2|3766.2|3772.2|3766.2|3771.7|3765.7|5
1607497250000|2020-12-09 07:00:50|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|6
1607497270000|2020-12-09 07:01:10|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.2|3766.2|0
1607497290000|2020-12-09 07:01:30|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3772.7|3766.7|4
1607497300000|2020-12-09 07:01:40|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|0
1607497310000|2020-12-09 07:01:50|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|3774.7|3768.7|0
1607497320000|2020-12-09 07:02:00|||||||||1
1607497330000|2020-12-09 07:02:10|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|1
1607497370000|2020-12-09 07:02:50|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|0
1607497380000|2020-12-09 07:03:00|3774.2|3768.2|3774.7|3768.7|3774.7|3768.7|3774.2|3768.2|1
1607497410000|2020-12-09 07:03:30|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|2
1607497420000|2020-12-09 07:03:40|3773.7|3767.7|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|0
1607497430000|2020-12-09 07:03:50|3774.2|3768.2|3773.7|3767.7|3774.2|3768.2|3773.7|3767.7|1
1607497440000|2020-12-09 07:04:00|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|3774.2|3768.2|2
1607497460000|2020-12-09 07:04:20|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|1
1607497470000|2020-12-09 07:04:30|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|1
1607497480000|2020-12-09 07:04:40|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|1
1607497490000|2020-12-09 07:04:50|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|3773.2|3767.2|0
1607497500000|2020-12-09 07:05:00|3772.7|3766.7|3771.2|3765.2|3772.7|3766.7|3771.2|3765.2|5
1607497530000|2020-12-09 07:05:30|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|3
1607497560000|2020-12-09 07:06:00|||||||||1
1607497590000|2020-12-09 07:06:30|3770.7|3764.7|3771.2|3765.2|3771.2|3765.2|3770.7|3764.7|1
1607497620000|2020-12-09 07:07:00|3770.7|3764.7|3769.2|3763.2|3770.7|3764.7|3769.2|3763.2|3
1607497630000|2020-12-09 07:07:10|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607497640000|2020-12-09 07:07:20|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607497650000|2020-12-09 07:07:30|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607497660000|2020-12-09 07:07:40|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1607497670000|2020-12-09 07:07:50|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607497680000|2020-12-09 07:08:00|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607497690000|2020-12-09 07:08:10|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|0
1607497700000|2020-12-09 07:08:20|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607497720000|2020-12-09 07:08:40|||||||||1
1607497790000|2020-12-09 07:09:50|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607497800000|2020-12-09 07:10:00|3769.2|3763.2|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|0
1607497810000|2020-12-09 07:10:10|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|2
1607497820000|2020-12-09 07:10:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|1
1607497830000|2020-12-09 07:10:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3
1607497870000|2020-12-09 07:11:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607497880000|2020-12-09 07:11:20|3769.2|3763.2|3769.7|3763.7|3769.7|3763.7|3769.2|3763.2|1
1607497890000|2020-12-09 07:11:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607497910000|2020-12-09 07:11:50|3768.7|3762.7|3769.7|3763.7|3769.7|3763.7|3768.7|3762.7|1
1607497920000|2020-12-09 07:12:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607497930000|2020-12-09 07:12:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607497970000|2020-12-09 07:12:50|3769.2|3763.2|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607497990000|2020-12-09 07:13:10|3769.7|3763.7|3769.2|3763.2|3769.7|3763.7|3769.2|3763.2|0
1607498020000|2020-12-09 07:13:40|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607498030000|2020-12-09 07:13:50|3770.2|3764.2|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|2
1607498070000|2020-12-09 07:14:30|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607498090000|2020-12-09 07:14:50|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607498100000|2020-12-09 07:15:00|||||||||1
1607498110000|2020-12-09 07:15:10|||||||||1
1607498120000|2020-12-09 07:15:20|3770.7|3764.7|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|6
1607498130000|2020-12-09 07:15:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607498150000|2020-12-09 07:15:50|||||||||1
1607498160000|2020-12-09 07:16:00|3770.2|3764.2|3770.2|3764.2|3770.7|3764.7|3770.2|3764.2|1
1607498200000|2020-12-09 07:16:40|3769.7|3763.7|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|1
1607498230000|2020-12-09 07:17:10|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607498270000|2020-12-09 07:17:50|||||||||1
1607498280000|2020-12-09 07:18:00|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607498310000|2020-12-09 07:18:30|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|0
1607498320000|2020-12-09 07:18:40|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|2
1607498390000|2020-12-09 07:19:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|0
1607498400000|2020-12-09 07:20:00|3770.7|3764.7|3769.7|3763.7|3770.7|3764.7|3769.7|3763.7|1
1607498440000|2020-12-09 07:20:40|3768.7|3762.7|3769.2|3763.2|3769.2|3763.2|3768.7|3762.7|9
1607498450000|2020-12-09 07:20:50|3769.1|3763.1|3768.7|3762.7|3769.1|3763.1|3768.7|3762.7|0
1607498460000|2020-12-09 07:21:00|3767.7|3761.7|3767.7|3761.7|3768.7|3762.7|3767.7|3761.7|6
1607498470000|2020-12-09 07:21:10|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|8
1607498490000|2020-12-09 07:21:30|3766.8|3760.8|3766.7|3760.7|3766.8|3760.8|3766.7|3760.7|1
1607498500000|2020-12-09 07:21:40|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|6
1607498510000|2020-12-09 07:21:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1607498520000|2020-12-09 07:22:00|3764.8|3758.8|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|9
1607498530000|2020-12-09 07:22:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1607498540000|2020-12-09 07:22:20|||||||||5
1607498550000|2020-12-09 07:22:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|15
1607498560000|2020-12-09 07:22:40|3763.8|3757.8|3762.8|3756.8|3763.8|3757.8|3762.8|3756.8|4
1607498570000|2020-12-09 07:22:50|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|6
1607498580000|2020-12-09 07:23:00|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|15
1607498590000|2020-12-09 07:23:10|3762.9|3756.9|3760.9|3754.9|3762.9|3756.9|3760.9|3754.9|18
1607498600000|2020-12-09 07:23:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|37
1607498610000|2020-12-09 07:23:30|3761.8|3755.8|3759.9|3753.9|3761.8|3755.8|3759.9|3753.9|3
1607498630000|2020-12-09 07:23:50|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|14
1607498640000|2020-12-09 07:24:00|3759|3753|3759.9|3753.9|3759.9|3753.9|3758.9|3752.9|7
1607498650000|2020-12-09 07:24:10|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|1
1607498660000|2020-12-09 07:24:20|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|5
1607498670000|2020-12-09 07:24:30|3758.4|3752.4|3757.5|3751.5|3758.5|3752.5|3757|3751|13
1607498680000|2020-12-09 07:24:40|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|2
1607498690000|2020-12-09 07:24:50|3757|3751|3757.5|3751.5|3757.5|3751.5|3757|3751|5
1607498710000|2020-12-09 07:25:10|3758|3752|3758.9|3752.9|3758.9|3752.9|3758|3752|2
1607498720000|2020-12-09 07:25:20|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|11
1607498730000|2020-12-09 07:25:30|||||||||13
1607498740000|2020-12-09 07:25:40|||||||||10
1607498750000|2020-12-09 07:25:50|||||||||1
1607498760000|2020-12-09 07:26:00|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|4
1607498770000|2020-12-09 07:26:10|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|6
1607498780000|2020-12-09 07:26:20|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|1
1607498810000|2020-12-09 07:26:50|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|2
1607498820000|2020-12-09 07:27:00|||||||||5
1607498850000|2020-12-09 07:27:30|||||||||1
1607498860000|2020-12-09 07:27:40|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|3
1607498870000|2020-12-09 07:27:50|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1607498880000|2020-12-09 07:28:00|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|1
1607498890000|2020-12-09 07:28:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|4
1607498910000|2020-12-09 07:28:30|3762.8|3756.8|3762.4|3756.4|3762.8|3756.8|3762.4|3756.4|3
1607498920000|2020-12-09 07:28:40|3762.3|3756.3|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|1
1607498930000|2020-12-09 07:28:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|0
1607498940000|2020-12-09 07:29:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|6
1607498950000|2020-12-09 07:29:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|2
1607498960000|2020-12-09 07:29:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607498970000|2020-12-09 07:29:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1607499000000|2020-12-09 07:30:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|1
1607499010000|2020-12-09 07:30:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.4|3756.4|0
1607499020000|2020-12-09 07:30:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|1
1607499030000|2020-12-09 07:30:30|3761.9|3755.9|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|2
1607499050000|2020-12-09 07:30:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|2
1607499060000|2020-12-09 07:31:00|3762.8|3756.8|3762.4|3756.4|3762.8|3756.8|3762.4|3756.4|2
1607499070000|2020-12-09 07:31:10|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|0
1607499090000|2020-12-09 07:31:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607499110000|2020-12-09 07:31:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|0
1607499130000|2020-12-09 07:32:10|3762.3|3756.3|3761.9|3755.9|3762.3|3756.3|3761.9|3755.9|0
1607499160000|2020-12-09 07:32:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|2
1607499180000|2020-12-09 07:33:00|||||||||1
1607499200000|2020-12-09 07:33:20|3761.9|3755.9|3760.9|3754.9|3761.9|3755.9|3760.9|3754.9|7
1607499210000|2020-12-09 07:33:30|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3758.9|3752.9|11
1607499230000|2020-12-09 07:33:50|||||||||1
1607499240000|2020-12-09 07:34:00|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.9|3753.9|1
1607499250000|2020-12-09 07:34:10|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|0
1607499270000|2020-12-09 07:34:30|3760.9|3754.9|3760.4|3754.4|3760.9|3754.9|3760.4|3754.4|0
1607499280000|2020-12-09 07:34:40|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|0
1607499290000|2020-12-09 07:34:50|3760.4|3754.4|3760.9|3754.9|3760.9|3754.9|3760.4|3754.4|0
1607499310000|2020-12-09 07:35:10|||||||||1
1607499320000|2020-12-09 07:35:20|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|14
1607499330000|2020-12-09 07:35:30|3761.8|3755.8|3761.4|3755.4|3761.8|3755.8|3761.4|3755.4|4
1607499340000|2020-12-09 07:35:40|3760.9|3754.9|3759.9|3753.9|3760.9|3754.9|3759.9|3753.9|1
1607499380000|2020-12-09 07:36:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3
1607499420000|2020-12-09 07:37:00|3760.9|3754.9|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|11
1607499430000|2020-12-09 07:37:10|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607499440000|2020-12-09 07:37:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1607499450000|2020-12-09 07:37:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|0
1607499530000|2020-12-09 07:38:50|||||||||1
1607499540000|2020-12-09 07:39:00|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|6
1607499610000|2020-12-09 07:40:10|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|1
1607499630000|2020-12-09 07:40:30|||||||||2
1607499640000|2020-12-09 07:40:40|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|2
1607499660000|2020-12-09 07:41:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607499710000|2020-12-09 07:41:50|||||||||1
1607499730000|2020-12-09 07:42:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|8
1607499740000|2020-12-09 07:42:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607499760000|2020-12-09 07:42:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1607499780000|2020-12-09 07:43:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607499820000|2020-12-09 07:43:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|10
1607499840000|2020-12-09 07:44:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607499870000|2020-12-09 07:44:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3
1607499890000|2020-12-09 07:44:50|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1607499930000|2020-12-09 07:45:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607499940000|2020-12-09 07:45:40|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|1
1607500000000|2020-12-09 07:46:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607500040000|2020-12-09 07:47:20|||||||||1
1607500060000|2020-12-09 07:47:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607500070000|2020-12-09 07:47:50|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3
1607500080000|2020-12-09 07:48:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607500110000|2020-12-09 07:48:30|||||||||1
1607500190000|2020-12-09 07:49:50|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|11
1607500200000|2020-12-09 07:50:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607500210000|2020-12-09 07:50:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|2
1607500220000|2020-12-09 07:50:20|||||||||4
1607500230000|2020-12-09 07:50:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|2
1607500250000|2020-12-09 07:50:50|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|0
1607500260000|2020-12-09 07:51:00|3763.8|3757.8|3762.8|3756.8|3763.8|3757.8|3762.8|3756.8|1
1607500290000|2020-12-09 07:51:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|2
1607500380000|2020-12-09 07:53:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607500420000|2020-12-09 07:53:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|6
1607500430000|2020-12-09 07:53:50|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|0
1607500450000|2020-12-09 07:54:10|3761.3|3755.3|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|4
1607500460000|2020-12-09 07:54:20|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|3759.9|3753.9|1
1607500470000|2020-12-09 07:54:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|2
1607500500000|2020-12-09 07:55:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|2
1607500520000|2020-12-09 07:55:20|||||||||2
1607500540000|2020-12-09 07:55:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|2
1607500560000|2020-12-09 07:56:00|3762.8|3756.8|3760.9|3754.9|3762.8|3756.8|3760.9|3754.9|2
1607500570000|2020-12-09 07:56:10|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1607500580000|2020-12-09 07:56:20|3761.9|3755.9|3764.3|3758.3|3764.3|3758.3|3761.9|3755.9|48
1607500600000|2020-12-09 07:56:40|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|0
1607500610000|2020-12-09 07:56:50|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1607500620000|2020-12-09 07:57:00|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3764.3|3758.3|2
1607500640000|2020-12-09 07:57:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607500650000|2020-12-09 07:57:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1607500660000|2020-12-09 07:57:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|2
1607500670000|2020-12-09 07:57:50|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|1
1607500690000|2020-12-09 07:58:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607500710000|2020-12-09 07:58:30|||||||||1
1607500720000|2020-12-09 07:58:40|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607500740000|2020-12-09 07:59:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|2
1607500760000|2020-12-09 07:59:20|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|0
1607500770000|2020-12-09 07:59:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1607500780000|2020-12-09 07:59:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607500790000|2020-12-09 07:59:50|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|1
1607500800000|2020-12-09 08:00:00|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|1
1607500810000|2020-12-09 08:00:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607500820000|2020-12-09 08:00:20|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607500830000|2020-12-09 08:00:30|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|1
1607500840000|2020-12-09 08:00:40|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|2
1607500860000|2020-12-09 08:01:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|2
1607500880000|2020-12-09 08:01:20|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|7
1607500900000|2020-12-09 08:01:40|3765.2|3759.2|3764.8|3758.8|3765.2|3759.2|3764.8|3758.8|0
1607500910000|2020-12-09 08:01:50|3765.2|3759.2|3765.3|3759.3|3765.3|3759.3|3765.2|3759.2|0
1607500930000|2020-12-09 08:02:10|3765.7|3759.7|3765.3|3759.3|3765.7|3759.7|3765.3|3759.3|4
1607500940000|2020-12-09 08:02:20|3765.2|3759.2|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|2
1607500950000|2020-12-09 08:02:30|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607500960000|2020-12-09 08:02:40|||||||||1
1607500970000|2020-12-09 08:02:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1607500980000|2020-12-09 08:03:00|3764.8|3758.8|3765.3|3759.3|3765.7|3759.7|3764.8|3758.8|1
1607500990000|2020-12-09 08:03:10|||||||||6
1607501010000|2020-12-09 08:03:30|||||||||1
1607501020000|2020-12-09 08:03:40|3765.2|3759.2|3765.3|3759.3|3765.3|3759.3|3765.2|3759.2|3
1607501030000|2020-12-09 08:03:50|3765.7|3759.7|3765.3|3759.3|3765.7|3759.7|3765.3|3759.3|0
1607501040000|2020-12-09 08:04:00|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1607501110000|2020-12-09 08:05:10|||||||||1
1607501120000|2020-12-09 08:05:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1607501130000|2020-12-09 08:05:30|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.3|3759.3|1
1607501150000|2020-12-09 08:05:50|3765.3|3759.3|3765.7|3759.7|3765.7|3759.7|3765.3|3759.3|0
1607501180000|2020-12-09 08:06:20|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|1
1607501200000|2020-12-09 08:06:40|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|0
1607501210000|2020-12-09 08:06:50|||||||||1
1607501230000|2020-12-09 08:07:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607501240000|2020-12-09 08:07:20|||||||||1
1607501280000|2020-12-09 08:08:00|3764.8|3758.8|3765.7|3759.7|3765.7|3759.7|3764.8|3758.8|6
1607501290000|2020-12-09 08:08:10|3765.3|3759.3|3765.3|3759.3|3765.7|3759.7|3765.3|3759.3|0
1607501300000|2020-12-09 08:08:20|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607501310000|2020-12-09 08:08:30|3765.8|3759.8|3766.7|3760.7|3766.7|3760.7|3765.8|3759.8|5
1607501320000|2020-12-09 08:08:40|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607501330000|2020-12-09 08:08:50|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607501350000|2020-12-09 08:09:10|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|1
1607501390000|2020-12-09 08:09:50|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|2
1607501400000|2020-12-09 08:10:00|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607501430000|2020-12-09 08:10:30|3769.2|3763.2|3769.2|3763.2|3769.7|3763.7|3768.7|3762.7|4
1607501440000|2020-12-09 08:10:40|3768.7|3762.7|3768.7|3762.7|3769.7|3763.7|3768.7|3762.7|3
1607501450000|2020-12-09 08:10:50|||||||||5
1607501460000|2020-12-09 08:11:00|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|1
1607501470000|2020-12-09 08:11:10|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|0
1607501480000|2020-12-09 08:11:20|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|3769.2|3763.2|4
1607501500000|2020-12-09 08:11:40|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607501510000|2020-12-09 08:11:50|3770.2|3764.2|3770.2|3764.2|3770.2|3764.2|3769.7|3763.7|6
1607501520000|2020-12-09 08:12:00|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|0
1607501530000|2020-12-09 08:12:10|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|11
1607501540000|2020-12-09 08:12:20|3769.7|3763.7|3769.7|3763.7|3770.2|3764.2|3769.7|3763.7|33
1607501550000|2020-12-09 08:12:30|3770.2|3764.2|3770.7|3764.7|3770.7|3764.7|3770.2|3764.2|1
1607501630000|2020-12-09 08:13:50|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|3771.2|3765.2|2
1607501640000|2020-12-09 08:14:00|3771.6|3765.6|3771.7|3765.7|3771.7|3765.7|3771.6|3765.6|0
1607501650000|2020-12-09 08:14:10|3771.6|3765.6|3771.7|3765.7|3771.7|3765.7|3771.2|3765.2|0
1607501670000|2020-12-09 08:14:30|||||||||1
1607501680000|2020-12-09 08:14:40|3772.7|3766.7|3772.2|3766.2|3772.7|3766.7|3772.2|3766.2|33
1607501690000|2020-12-09 08:14:50|||||||||2
1607501700000|2020-12-09 08:15:00|3772.6|3766.6|3772.7|3766.7|3772.7|3766.7|3772.6|3766.6|0
1607501710000|2020-12-09 08:15:10|3773.2|3767.2|3773.7|3767.7|3773.7|3767.7|3773.2|3767.2|6
1607501720000|2020-12-09 08:15:20|3774.7|3768.7|3774.2|3768.2|3774.7|3768.7|3774.2|3768.2|23
1607501730000|2020-12-09 08:15:30|3774.1|3768.1|3772.7|3766.7|3774.1|3768.1|3772.7|3766.7|13
1607501740000|2020-12-09 08:15:40|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|4
1607501750000|2020-12-09 08:15:50|||||||||3
1607501760000|2020-12-09 08:16:00|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|4
1607501770000|2020-12-09 08:16:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1607501780000|2020-12-09 08:16:20|3772.1|3766.1|3772.6|3766.6|3772.6|3766.6|3772.1|3766.1|1
1607501790000|2020-12-09 08:16:30|3772.7|3766.7|3774.6|3768.6|3774.6|3768.6|3772.7|3766.7|6
1607501800000|2020-12-09 08:16:40|||||||||3
1607501810000|2020-12-09 08:16:50|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|3775.6|3769.6|10
1607501830000|2020-12-09 08:17:10|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|3774.6|3768.6|6
1607501840000|2020-12-09 08:17:20|||||||||1
1607501850000|2020-12-09 08:17:30|3774.1|3768.1|3774.6|3768.6|3774.6|3768.6|3774.1|3768.1|1
1607501870000|2020-12-09 08:17:50|3774.7|3768.7|3773.6|3767.6|3775.1|3769.1|3773.6|3767.6|3
1607501880000|2020-12-09 08:18:00|3773.1|3767.1|3772.6|3766.6|3773.6|3767.6|3772.6|3766.6|4
1607501890000|2020-12-09 08:18:10|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|1
1607501900000|2020-12-09 08:18:20|3771.7|3765.7|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|0
1607501910000|2020-12-09 08:18:30|3771.7|3765.7|3771.1|3765.1|3771.7|3765.7|3770.7|3764.7|5
1607501920000|2020-12-09 08:18:40|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.1|3764.1|1
1607501930000|2020-12-09 08:18:50|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|5
1607501950000|2020-12-09 08:19:10|3771.7|3765.7|3771.6|3765.6|3772.1|3766.1|3771.6|3765.6|2
1607501960000|2020-12-09 08:19:20|3771.1|3765.1|3772.1|3766.1|3772.1|3766.1|3771.1|3765.1|1
1607501970000|2020-12-09 08:19:30|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1607501980000|2020-12-09 08:19:40|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|3772.1|3766.1|0
1607501990000|2020-12-09 08:19:50|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|3772.6|3766.6|0
1607502000000|2020-12-09 08:20:00|3773.1|3767.1|3772.6|3766.6|3773.1|3767.1|3772.6|3766.6|1
1607502010000|2020-12-09 08:20:10|3772.7|3766.7|3773.1|3767.1|3773.1|3767.1|3772.7|3766.7|0
1607502020000|2020-12-09 08:20:20|3772.6|3766.6|3772.1|3766.1|3772.6|3766.6|3772.1|3766.1|4
1607502030000|2020-12-09 08:20:30|3771.6|3765.6|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|2
1607502040000|2020-12-09 08:20:40|3771.7|3765.7|3772.1|3766.1|3772.1|3766.1|3771.6|3765.6|2
1607502050000|2020-12-09 08:20:50|3771.7|3765.7|3771.6|3765.6|3771.7|3765.7|3771.6|3765.6|0
1607502060000|2020-12-09 08:21:00|3771.2|3765.2|3771.1|3765.1|3771.2|3765.2|3771.1|3765.1|0
1607502070000|2020-12-09 08:21:10|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|3771.6|3765.6|0
1607502100000|2020-12-09 08:21:40|3771.1|3765.1|3770.1|3764.1|3771.1|3765.1|3770.1|3764.1|2
1607502110000|2020-12-09 08:21:50|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|0
1607502120000|2020-12-09 08:22:00|3770.1|3764.1|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|4
1607502160000|2020-12-09 08:22:40|3769.7|3763.7|3769.6|3763.6|3769.7|3763.7|3769.6|3763.6|0
1607502180000|2020-12-09 08:23:00|3769.1|3763.1|3769.1|3763.1|3770.1|3764.1|3768.7|3762.7|4
1607502190000|2020-12-09 08:23:10|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|2
1607502220000|2020-12-09 08:23:40|3768.7|3762.7|3767.2|3761.2|3768.7|3762.7|3767.2|3761.2|7
1607502230000|2020-12-09 08:23:50|3766.7|3760.7|3767.7|3761.7|3767.7|3761.7|3766.7|3760.7|6
1607502240000|2020-12-09 08:24:00|3767.6|3761.6|3766.7|3760.7|3767.6|3761.6|3766.7|3760.7|7
1607502250000|2020-12-09 08:24:10|3766.2|3760.2|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|2
1607502270000|2020-12-09 08:24:30|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|10
1607502280000|2020-12-09 08:24:40|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1607502300000|2020-12-09 08:25:00|3766.2|3760.2|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|5
1607502330000|2020-12-09 08:25:30|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1607502340000|2020-12-09 08:25:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|1
1607502350000|2020-12-09 08:25:50|3767.2|3761.2|3768.2|3762.2|3768.2|3762.2|3767.2|3761.2|0
1607502360000|2020-12-09 08:26:00|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.2|3762.2|0
1607502370000|2020-12-09 08:26:10|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3
1607502380000|2020-12-09 08:26:20|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|1
1607502390000|2020-12-09 08:26:30|3768.6|3762.6|3769.6|3763.6|3769.6|3763.6|3768.6|3762.6|0
1607502420000|2020-12-09 08:27:00|3770.1|3764.1|3769.6|3763.6|3770.1|3764.1|3769.6|3763.6|3
1607502430000|2020-12-09 08:27:10|3770.1|3764.1|3770.1|3764.1|3770.6|3764.6|3770.1|3764.1|4
1607502440000|2020-12-09 08:27:20|||||||||1
1607502450000|2020-12-09 08:27:30|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|3770.6|3764.6|0
1607502460000|2020-12-09 08:27:40|3770.2|3764.2|3769.1|3763.1|3770.2|3764.2|3768.6|3762.6|1
1607502480000|2020-12-09 08:28:00|3768.6|3762.6|3768.6|3762.6|3769.1|3763.1|3768.6|3762.6|0
1607502490000|2020-12-09 08:28:10|3768.7|3762.7|3769.1|3763.1|3769.1|3763.1|3768.7|3762.7|1
1607502500000|2020-12-09 08:28:20|||||||||2
1607502510000|2020-12-09 08:28:30|3768.7|3762.7|3768.6|3762.6|3768.7|3762.7|3768.6|3762.6|0
1607502520000|2020-12-09 08:28:40|3768.2|3762.2|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|4
1607502530000|2020-12-09 08:28:50|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1607502540000|2020-12-09 08:29:00|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1607502550000|2020-12-09 08:29:10|3768.2|3762.2|3768.2|3762.2|3768.6|3762.6|3768.2|3762.2|0
1607502560000|2020-12-09 08:29:20|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|0
1607502570000|2020-12-09 08:29:30|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|1
1607502580000|2020-12-09 08:29:40|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|0
1607502600000|2020-12-09 08:30:00|3767.7|3761.7|3768.6|3762.6|3768.6|3762.6|3767.7|3761.7|0
1607502610000|2020-12-09 08:30:10|3769.6|3763.6|3769.1|3763.1|3769.6|3763.6|3769.1|3763.1|3
1607502620000|2020-12-09 08:30:20|3768.7|3762.7|3768.6|3762.6|3768.7|3762.7|3768.6|3762.6|4
1607502630000|2020-12-09 08:30:30|3768.7|3762.7|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|15
1607502640000|2020-12-09 08:30:40|3768.7|3762.7|3768.6|3762.6|3768.7|3762.7|3768.6|3762.6|0
1607502650000|2020-12-09 08:30:50|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|3769.1|3763.1|5
1607502660000|2020-12-09 08:31:00|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|3769.6|3763.6|0
1607502670000|2020-12-09 08:31:10|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|3768.6|3762.6|1
1607502680000|2020-12-09 08:31:20|3768.7|3762.7|3768.6|3762.6|3768.7|3762.7|3768.6|3762.6|0
1607502710000|2020-12-09 08:31:50|3768.2|3762.2|3767.7|3761.7|3768.6|3762.6|3767.7|3761.7|9
1607502720000|2020-12-09 08:32:00|3767.2|3761.2|3766.7|3760.7|3767.7|3761.7|3766.7|3760.7|3
1607502730000|2020-12-09 08:32:10|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607502740000|2020-12-09 08:32:20|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|2
1607502780000|2020-12-09 08:33:00|3765.7|3759.7|3764.7|3758.7|3765.7|3759.7|3764.7|3758.7|0
1607502790000|2020-12-09 08:33:10|||||||||1
1607502810000|2020-12-09 08:33:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3
1607502820000|2020-12-09 08:33:40|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|3764.7|3758.7|0
1607502840000|2020-12-09 08:34:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1607502850000|2020-12-09 08:34:10|3764.7|3758.7|3764.7|3758.7|3765.2|3759.2|3764.7|3758.7|1
1607502860000|2020-12-09 08:34:20|3764.8|3758.8|3765.7|3759.7|3765.7|3759.7|3764.8|3758.8|1
1607502870000|2020-12-09 08:34:30|3766.7|3760.7|3766.2|3760.2|3766.7|3760.7|3766.2|3760.2|3
1607502880000|2020-12-09 08:34:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607502890000|2020-12-09 08:34:50|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607502900000|2020-12-09 08:35:00|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607502930000|2020-12-09 08:35:30|3766.2|3760.2|3766.2|3760.2|3766.7|3760.7|3766.2|3760.2|1
1607502960000|2020-12-09 08:36:00|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607502970000|2020-12-09 08:36:10|3767.2|3761.2|3767.7|3761.7|3767.7|3761.7|3767.2|3761.2|0
1607503000000|2020-12-09 08:36:40|3767.2|3761.2|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|0
1607503020000|2020-12-09 08:37:00|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607503030000|2020-12-09 08:37:10|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607503040000|2020-12-09 08:37:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607503060000|2020-12-09 08:37:40|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|1
1607503080000|2020-12-09 08:38:00|3765.2|3759.2|3765.7|3759.7|3765.7|3759.7|3765.2|3759.2|0
1607503100000|2020-12-09 08:38:20|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|3765.2|3759.2|6
1607503120000|2020-12-09 08:38:40|3765.7|3759.7|3765.2|3759.2|3765.7|3759.7|3765.2|3759.2|0
1607503140000|2020-12-09 08:39:00|3764.8|3758.8|3764.7|3758.7|3764.8|3758.8|3764.7|3758.7|1
1607503160000|2020-12-09 08:39:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1607503170000|2020-12-09 08:39:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607503200000|2020-12-09 08:40:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|6
1607503210000|2020-12-09 08:40:10|3763.8|3757.8|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|1
1607503230000|2020-12-09 08:40:30|3764.3|3758.3|3764.7|3758.7|3764.7|3758.7|3763.8|3757.8|2
1607503250000|2020-12-09 08:40:50|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|0
1607503260000|2020-12-09 08:41:00|3763.7|3757.7|3762.8|3756.8|3763.7|3757.7|3762.8|3756.8|8
1607503270000|2020-12-09 08:41:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607503280000|2020-12-09 08:41:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607503300000|2020-12-09 08:41:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607503310000|2020-12-09 08:41:50|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607503320000|2020-12-09 08:42:00|3763.7|3757.7|3761.8|3755.8|3763.7|3757.7|3761.8|3755.8|14
1607503330000|2020-12-09 08:42:10|3761.3|3755.3|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|0
1607503340000|2020-12-09 08:42:20|3760.9|3754.9|3761.3|3755.3|3761.3|3755.3|3760.9|3754.9|2
1607503370000|2020-12-09 08:42:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.4|3754.4|2
1607503380000|2020-12-09 08:43:00|3759.9|3753.9|3759.4|3753.4|3760.4|3754.4|3759.4|3753.4|9
1607503390000|2020-12-09 08:43:10|3759.9|3753.9|3759.4|3753.4|3759.9|3753.9|3759.4|3753.4|2
1607503410000|2020-12-09 08:43:30|3759.9|3753.9|3760.4|3754.4|3760.4|3754.4|3759.4|3753.4|2
1607503440000|2020-12-09 08:44:00|3760.8|3754.8|3761.8|3755.8|3761.8|3755.8|3760.8|3754.8|3
1607503450000|2020-12-09 08:44:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|1
1607503470000|2020-12-09 08:44:30|3760.8|3754.8|3761.3|3755.3|3761.3|3755.3|3760.8|3754.8|1
1607503500000|2020-12-09 08:45:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|1
1607503510000|2020-12-09 08:45:10|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|0
1607503520000|2020-12-09 08:45:20|3762.3|3756.3|3761.3|3755.3|3762.3|3756.3|3761.3|3755.3|6
1607503530000|2020-12-09 08:45:30|||||||||1
1607503550000|2020-12-09 08:45:50|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|2
1607503560000|2020-12-09 08:46:00|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|2
1607503570000|2020-12-09 08:46:10|||||||||2
1607503580000|2020-12-09 08:46:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607503590000|2020-12-09 08:46:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607503600000|2020-12-09 08:46:40|3763.8|3757.8|3762.8|3756.8|3763.8|3757.8|3762.8|3756.8|3
1607503610000|2020-12-09 08:46:50|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3762.8|3756.8|3
1607503620000|2020-12-09 08:47:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607503630000|2020-12-09 08:47:10|||||||||1
1607503640000|2020-12-09 08:47:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|0
1607503660000|2020-12-09 08:47:40|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|0
1607503670000|2020-12-09 08:47:50|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607503690000|2020-12-09 08:48:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607503710000|2020-12-09 08:48:30|3763.3|3757.3|3762.3|3756.3|3763.3|3757.3|3762.3|3756.3|0
1607503740000|2020-12-09 08:49:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1607503760000|2020-12-09 08:49:20|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|1
1607503770000|2020-12-09 08:49:30|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|0
1607503780000|2020-12-09 08:49:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1607503790000|2020-12-09 08:49:50|3761.8|3755.8|3763.8|3757.8|3763.8|3757.8|3761.8|3755.8|1
1607503810000|2020-12-09 08:50:10|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|8
1607503830000|2020-12-09 08:50:30|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|15
1607503840000|2020-12-09 08:50:40|3766.2|3760.2|3766.2|3760.2|3766.7|3760.7|3766.2|3760.2|3
1607503850000|2020-12-09 08:50:50|3766.7|3760.7|3765.2|3759.2|3766.7|3760.7|3765.2|3759.2|1
1607503860000|2020-12-09 08:51:00|3765.7|3759.7|3767.2|3761.2|3767.2|3761.2|3765.7|3759.7|3
1607503870000|2020-12-09 08:51:10|3766.7|3760.7|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|1
1607503880000|2020-12-09 08:51:20|3765.7|3759.7|3766.2|3760.2|3766.2|3760.2|3765.7|3759.7|2
1607503910000|2020-12-09 08:51:50|3766.7|3760.7|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|2
1607503920000|2020-12-09 08:52:00|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|1
1607503930000|2020-12-09 08:52:10|3767.7|3761.7|3766.7|3760.7|3767.7|3761.7|3766.7|3760.7|1
1607503950000|2020-12-09 08:52:30|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1607503980000|2020-12-09 08:53:00|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|1
1607503990000|2020-12-09 08:53:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504000000|2020-12-09 08:53:20|||||||||1
1607504010000|2020-12-09 08:53:30|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607504030000|2020-12-09 08:53:50|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504040000|2020-12-09 08:54:00|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607504050000|2020-12-09 08:54:10|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504070000|2020-12-09 08:54:30|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607504090000|2020-12-09 08:54:50|3766.7|3760.7|3766.2|3760.2|3766.7|3760.7|3766.2|3760.2|2
1607504110000|2020-12-09 08:55:10|||||||||1
1607504150000|2020-12-09 08:55:50|||||||||1
1607504180000|2020-12-09 08:56:20|3766.7|3760.7|3766.2|3760.2|3766.7|3760.7|3765.7|3759.7|3
1607504200000|2020-12-09 08:56:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607504220000|2020-12-09 08:57:00|||||||||2
1607504240000|2020-12-09 08:57:20|3766.2|3760.2|3766.7|3760.7|3766.7|3760.7|3766.2|3760.2|1
1607504250000|2020-12-09 08:57:30|||||||||1
1607504270000|2020-12-09 08:57:50|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|2
1607504280000|2020-12-09 08:58:00|3766.7|3760.7|3767.2|3761.2|3767.2|3761.2|3766.7|3760.7|0
1607504320000|2020-12-09 08:58:40|3767.7|3761.7|3767.7|3761.7|3768.2|3762.2|3767.7|3761.7|1
1607504340000|2020-12-09 08:59:00|||||||||1
1607504350000|2020-12-09 08:59:10|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|3768.2|3762.2|0
1607504360000|2020-12-09 08:59:20|3768.6|3762.6|3769.1|3763.1|3769.1|3763.1|3768.6|3762.6|0
1607504370000|2020-12-09 08:59:30|3768.7|3762.7|3768.2|3762.2|3768.7|3762.7|3768.2|3762.2|0
1607504380000|2020-12-09 08:59:40|3768.1|3762.1|3768.2|3762.2|3768.2|3762.2|3768.1|3762.1|0
1607504390000|2020-12-09 08:59:50|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|0
1607504400000|2020-12-09 09:00:00|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3766.7|3760.7|1
1607504460000|2020-12-09 09:01:00|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607504470000|2020-12-09 09:01:10|3767.2|3761.2|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|1
1607504480000|2020-12-09 09:01:20|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|1
1607504500000|2020-12-09 09:01:40|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|0
1607504510000|2020-12-09 09:01:50|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|3767.2|3761.2|0
1607504540000|2020-12-09 09:02:20|3767.7|3761.7|3767.2|3761.2|3767.7|3761.7|3767.2|3761.2|0
1607504570000|2020-12-09 09:02:50|3766.7|3760.7|3766.7|3760.7|3767.2|3761.2|3766.7|3760.7|0
1607504580000|2020-12-09 09:03:00|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607504590000|2020-12-09 09:03:10|||||||||1
1607504620000|2020-12-09 09:03:40|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504630000|2020-12-09 09:03:50|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607504640000|2020-12-09 09:04:00|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504650000|2020-12-09 09:04:10|||||||||6
1607504660000|2020-12-09 09:04:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607504700000|2020-12-09 09:05:00|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504710000|2020-12-09 09:05:10|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|1
1607504720000|2020-12-09 09:05:20|3767.2|3761.2|3766.2|3760.2|3767.2|3761.2|3766.2|3760.2|3
1607504730000|2020-12-09 09:05:30|3765.7|3759.7|3766.2|3760.2|3766.2|3760.2|3765.7|3759.7|3
1607504780000|2020-12-09 09:06:20|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|0
1607504800000|2020-12-09 09:06:40|||||||||1
1607504810000|2020-12-09 09:06:50|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|3766.7|3760.7|1
1607504820000|2020-12-09 09:07:00|3765.7|3759.7|3765.7|3759.7|3766.2|3760.2|3765.7|3759.7|5
1607504840000|2020-12-09 09:07:20|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|3766.2|3760.2|0
1607504860000|2020-12-09 09:07:40|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|3765.7|3759.7|8
1607504890000|2020-12-09 09:08:10|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|5
1607504900000|2020-12-09 09:08:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1607504910000|2020-12-09 09:08:30|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3761.3|3755.3|65
1607504930000|2020-12-09 09:08:50|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607504940000|2020-12-09 09:09:00|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|1
1607504980000|2020-12-09 09:09:40|||||||||1
1607505000000|2020-12-09 09:10:00|3762.8|3756.8|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|0
1607505010000|2020-12-09 09:10:10|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|0
1607505020000|2020-12-09 09:10:20|3762.8|3756.8|3763.8|3757.8|3763.8|3757.8|3762.8|3756.8|0
1607505030000|2020-12-09 09:10:30|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607505060000|2020-12-09 09:11:00|3763.8|3757.8|3764.3|3758.3|3764.3|3758.3|3763.8|3757.8|7
1607505100000|2020-12-09 09:11:40|3764.2|3758.2|3763.8|3757.8|3764.2|3758.2|3763.8|3757.8|1
1607505110000|2020-12-09 09:11:50|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|0
1607505130000|2020-12-09 09:12:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1607505140000|2020-12-09 09:12:20|||||||||1
1607505200000|2020-12-09 09:13:20|||||||||1
1607505220000|2020-12-09 09:13:40|||||||||1
1607505240000|2020-12-09 09:14:00|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|1
1607505250000|2020-12-09 09:14:10|3762.3|3756.3|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|2
1607505280000|2020-12-09 09:14:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607505300000|2020-12-09 09:15:00|3762.8|3756.8|3761.3|3755.3|3762.8|3756.8|3761.3|3755.3|1
1607505310000|2020-12-09 09:15:10|||||||||1
1607505350000|2020-12-09 09:15:50|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3761.3|3755.3|4
1607505360000|2020-12-09 09:16:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607505370000|2020-12-09 09:16:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1607505420000|2020-12-09 09:17:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607505430000|2020-12-09 09:17:10|3761.7|3755.7|3759.4|3753.4|3761.7|3755.7|3759.4|3753.4|10
1607505440000|2020-12-09 09:17:20|3759.8|3753.8|3759.4|3753.4|3759.8|3753.8|3759.4|3753.4|2
1607505480000|2020-12-09 09:18:00|3758.9|3752.9|3758.9|3752.9|3759.3|3753.3|3758.9|3752.9|1
1607505500000|2020-12-09 09:18:20|||||||||3
1607505540000|2020-12-09 09:19:00|||||||||1
1607505560000|2020-12-09 09:19:20|3758.8|3752.8|3757.9|3751.9|3758.8|3752.8|3756.9|3750.9|44
1607505570000|2020-12-09 09:19:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1607505580000|2020-12-09 09:19:40|||||||||3
1607505590000|2020-12-09 09:19:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1607505600000|2020-12-09 09:20:00|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|7
1607505610000|2020-12-09 09:20:10|||||||||5
1607505620000|2020-12-09 09:20:20|3756.9|3750.9|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|5
1607505640000|2020-12-09 09:20:40|||||||||5
1607505650000|2020-12-09 09:20:50|3757.4|3751.4|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|6
1607505660000|2020-12-09 09:21:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|0
1607505740000|2020-12-09 09:22:20|||||||||1
1607505750000|2020-12-09 09:22:30|3755.9|3749.9|3755.5|3749.5|3755.9|3749.9|3755.5|3749.5|16
1607505760000|2020-12-09 09:22:40|3755|3749|3755|3749|3755|3749|3755|3749|0
1607505770000|2020-12-09 09:22:50|||||||||2
1607505780000|2020-12-09 09:23:00|3754.5|3748.5|3755|3749|3755|3749|3754|3748|6
1607505800000|2020-12-09 09:23:20|||||||||1
1607505810000|2020-12-09 09:23:30|||||||||2
1607505820000|2020-12-09 09:23:40|||||||||3
1607505860000|2020-12-09 09:24:20|||||||||1
1607505870000|2020-12-09 09:24:30|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|5
1607505880000|2020-12-09 09:24:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1607505890000|2020-12-09 09:24:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1607505920000|2020-12-09 09:25:20|3756.9|3750.9|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|1
1607505930000|2020-12-09 09:25:30|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1607505940000|2020-12-09 09:25:40|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|0
1607505950000|2020-12-09 09:25:50|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|0
1607505960000|2020-12-09 09:26:00|3756.9|3750.9|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|1
1607505970000|2020-12-09 09:26:10|||||||||1
1607506020000|2020-12-09 09:27:00|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|7
1607506030000|2020-12-09 09:27:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607506040000|2020-12-09 09:27:20|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1607506060000|2020-12-09 09:27:40|3756|3750|3755.9|3749.9|3756|3750|3755.9|3749.9|0
1607506070000|2020-12-09 09:27:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|5
1607506080000|2020-12-09 09:28:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607506120000|2020-12-09 09:28:40|3756|3750|3756|3750|3756|3750|3756|3750|0
1607506130000|2020-12-09 09:28:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1607506140000|2020-12-09 09:29:00|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|13
1607506150000|2020-12-09 09:29:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|0
1607506180000|2020-12-09 09:29:40|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|1
1607506190000|2020-12-09 09:29:50|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3758.4|3752.4|8
1607506220000|2020-12-09 09:30:20|3757.9|3751.9|3758.9|3752.9|3758.9|3752.9|3757.9|3751.9|1
1607506230000|2020-12-09 09:30:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1607506240000|2020-12-09 09:30:40|3757.9|3751.9|3757.4|3751.4|3757.9|3751.9|3757.4|3751.4|0
1607506250000|2020-12-09 09:30:50|3756.9|3750.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|1
1607506280000|2020-12-09 09:31:20|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|1
1607506290000|2020-12-09 09:31:30|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|4
1607506300000|2020-12-09 09:31:40|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3
1607506320000|2020-12-09 09:32:00|||||||||2
1607506340000|2020-12-09 09:32:20|3759.4|3753.4|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|0
1607506350000|2020-12-09 09:32:30|3759.3|3753.3|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|1
1607506360000|2020-12-09 09:32:40|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1607506370000|2020-12-09 09:32:50|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1607506380000|2020-12-09 09:33:00|3759.3|3753.3|3758.9|3752.9|3759.4|3753.4|3758.9|3752.9|1
1607506390000|2020-12-09 09:33:10|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|5
1607506400000|2020-12-09 09:33:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|1
1607506410000|2020-12-09 09:33:30|||||||||1
1607506420000|2020-12-09 09:33:40|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1607506440000|2020-12-09 09:34:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|0
1607506450000|2020-12-09 09:34:10|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|1
1607506460000|2020-12-09 09:34:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1607506470000|2020-12-09 09:34:30|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|1
1607506480000|2020-12-09 09:34:40|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1607506510000|2020-12-09 09:35:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1607506560000|2020-12-09 09:36:00|||||||||2
1607506570000|2020-12-09 09:36:10|3759.8|3753.8|3758.9|3752.9|3759.8|3753.8|3758.9|3752.9|1
1607506580000|2020-12-09 09:36:20|3759.3|3753.3|3759.4|3753.4|3759.8|3753.8|3759.3|3753.3|0
1607506600000|2020-12-09 09:36:40|3759.3|3753.3|3758.9|3752.9|3759.3|3753.3|3758.9|3752.9|0
1607506620000|2020-12-09 09:37:00|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|2
1607506630000|2020-12-09 09:37:10|||||||||2
1607506670000|2020-12-09 09:37:50|||||||||1
1607506690000|2020-12-09 09:38:10|||||||||4
1607506730000|2020-12-09 09:38:50|||||||||1
1607506750000|2020-12-09 09:39:10|||||||||1
1607506770000|2020-12-09 09:39:30|3760.3|3754.3|3758.9|3752.9|3760.3|3754.3|3758.9|3752.9|11
1607506780000|2020-12-09 09:39:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3756.9|3750.9|8
1607506790000|2020-12-09 09:39:50|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|0
1607506800000|2020-12-09 09:40:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|4
1607506810000|2020-12-09 09:40:10|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|1
1607506820000|2020-12-09 09:40:20|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|1
1607506830000|2020-12-09 09:40:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3
1607506850000|2020-12-09 09:40:50|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|1
1607506860000|2020-12-09 09:41:00|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1607506870000|2020-12-09 09:41:10|3759.3|3753.3|3758.4|3752.4|3759.3|3753.3|3758.4|3752.4|2
1607506880000|2020-12-09 09:41:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1607506890000|2020-12-09 09:41:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|0
1607506930000|2020-12-09 09:42:10|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1607506940000|2020-12-09 09:42:20|3759.3|3753.3|3759.4|3753.4|3759.4|3753.4|3758.9|3752.9|0
1607506960000|2020-12-09 09:42:40|||||||||1
1607507000000|2020-12-09 09:43:20|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1607507010000|2020-12-09 09:43:30|3758.4|3752.4|3757.9|3751.9|3758.4|3752.4|3757.9|3751.9|2
1607507030000|2020-12-09 09:43:50|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|2
1607507040000|2020-12-09 09:44:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|0
1607507050000|2020-12-09 09:44:10|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|1
1607507060000|2020-12-09 09:44:20|||||||||2
1607507070000|2020-12-09 09:44:30|3759.4|3753.4|3759.8|3753.8|3759.8|3753.8|3759.4|3753.4|2
1607507080000|2020-12-09 09:44:40|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1607507090000|2020-12-09 09:44:50|3759.8|3753.8|3760.3|3754.3|3760.3|3754.3|3759.8|3753.8|1
1607507100000|2020-12-09 09:45:00|||||||||1
1607507130000|2020-12-09 09:45:30|||||||||5
1607507140000|2020-12-09 09:45:40|3759.9|3753.9|3760.3|3754.3|3760.3|3754.3|3759.9|3753.9|1
1607507150000|2020-12-09 09:45:50|3760.8|3754.8|3762.3|3756.3|3762.3|3756.3|3760.8|3754.8|12
1607507170000|2020-12-09 09:46:10|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|3
1607507180000|2020-12-09 09:46:20|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607507200000|2020-12-09 09:46:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|2
1607507230000|2020-12-09 09:47:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607507240000|2020-12-09 09:47:20|3762.3|3756.3|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|4
1607507260000|2020-12-09 09:47:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1607507300000|2020-12-09 09:48:20|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3761.3|3755.3|1
1607507310000|2020-12-09 09:48:30|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|4
1607507340000|2020-12-09 09:49:00|||||||||1
1607507350000|2020-12-09 09:49:10|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|1
1607507360000|2020-12-09 09:49:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|1
1607507380000|2020-12-09 09:49:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607507390000|2020-12-09 09:49:50|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3761.3|3755.3|0
1607507400000|2020-12-09 09:50:00|||||||||1
1607507410000|2020-12-09 09:50:10|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|8
1607507420000|2020-12-09 09:50:20|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|0
1607507430000|2020-12-09 09:50:30|||||||||5
1607507440000|2020-12-09 09:50:40|3761.8|3755.8|3761.3|3755.3|3761.8|3755.8|3760.8|3754.8|265
1607507450000|2020-12-09 09:50:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607507460000|2020-12-09 09:51:00|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|2
1607507470000|2020-12-09 09:51:10|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607507490000|2020-12-09 09:51:30|3759.8|3753.8|3760.3|3754.3|3760.3|3754.3|3759.8|3753.8|1
1607507500000|2020-12-09 09:51:40|3759.9|3753.9|3760.3|3754.3|3760.8|3754.8|3759.9|3753.9|2
1607507510000|2020-12-09 09:51:50|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607507520000|2020-12-09 09:52:00|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|4
1607507530000|2020-12-09 09:52:10|3758.4|3752.4|3758.9|3752.9|3758.9|3752.9|3758.4|3752.4|1
1607507540000|2020-12-09 09:52:20|3759.4|3753.4|3758.9|3752.9|3759.8|3753.8|3758.9|3752.9|1
1607507550000|2020-12-09 09:52:30|3759.4|3753.4|3759.8|3753.8|3759.8|3753.8|3758.9|3752.9|2
1607507560000|2020-12-09 09:52:40|3759.4|3753.4|3759.8|3753.8|3759.8|3753.8|3759.4|3753.4|2
1607507570000|2020-12-09 09:52:50|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|0
1607507590000|2020-12-09 09:53:10|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3758.9|3752.9|3
1607507600000|2020-12-09 09:53:20|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|1
1607507610000|2020-12-09 09:53:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|6
1607507620000|2020-12-09 09:53:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607507630000|2020-12-09 09:53:50|3760.8|3754.8|3760.3|3754.3|3760.8|3754.8|3760.3|3754.3|1
1607507660000|2020-12-09 09:54:20|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607507680000|2020-12-09 09:54:40|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607507700000|2020-12-09 09:55:00|3760.8|3754.8|3761.3|3755.3|3761.3|3755.3|3760.8|3754.8|0
1607507730000|2020-12-09 09:55:30|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607507750000|2020-12-09 09:55:50|3762.3|3756.3|3762.8|3756.8|3762.8|3756.8|3762.3|3756.3|2
1607507790000|2020-12-09 09:56:30|||||||||1
1607507800000|2020-12-09 09:56:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607507810000|2020-12-09 09:56:50|3762.3|3756.3|3761.3|3755.3|3762.3|3756.3|3761.3|3755.3|4
1607507820000|2020-12-09 09:57:00|3760.8|3754.8|3761.3|3755.3|3761.3|3755.3|3760.8|3754.8|1
1607507840000|2020-12-09 09:57:20|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|5
1607507850000|2020-12-09 09:57:30|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607507910000|2020-12-09 09:58:30|||||||||2
1607507920000|2020-12-09 09:58:40|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|1
1607507930000|2020-12-09 09:58:50|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|1
1607507960000|2020-12-09 09:59:20|||||||||1
1607507990000|2020-12-09 09:59:50|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|0
1607508000000|2020-12-09 10:00:00|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|0
1607508010000|2020-12-09 10:00:10|3761.3|3755.3|3760.8|3754.8|3761.3|3755.3|3760.8|3754.8|0
1607508030000|2020-12-09 10:00:30|3761.3|3755.3|3762.3|3756.3|3762.3|3756.3|3761.3|3755.3|6
1607508040000|2020-12-09 10:00:40|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|0
1607508070000|2020-12-09 10:01:10|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|4
1607508090000|2020-12-09 10:01:30|3760.8|3754.8|3761.3|3755.3|3761.3|3755.3|3760.8|3754.8|1
1607508100000|2020-12-09 10:01:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607508110000|2020-12-09 10:01:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607508120000|2020-12-09 10:02:00|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|3761.8|3755.8|1
1607508140000|2020-12-09 10:02:20|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|6
1607508150000|2020-12-09 10:02:30|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|3762.3|3756.3|0
1607508180000|2020-12-09 10:03:00|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|0
1607508190000|2020-12-09 10:03:10|3762.3|3756.3|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|0
1607508210000|2020-12-09 10:03:30|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607508290000|2020-12-09 10:04:50|||||||||1
1607508320000|2020-12-09 10:05:20|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607508330000|2020-12-09 10:05:30|3760.3|3754.3|3760.3|3754.3|3760.8|3754.8|3759.8|3753.8|4
1607508340000|2020-12-09 10:05:40|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607508350000|2020-12-09 10:05:50|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607508410000|2020-12-09 10:06:50|3760.8|3754.8|3761.3|3755.3|3761.3|3755.3|3760.8|3754.8|1
1607508450000|2020-12-09 10:07:30|||||||||1
1607508470000|2020-12-09 10:07:50|||||||||1
1607508480000|2020-12-09 10:08:00|3761.8|3755.8|3762.3|3756.3|3762.3|3756.3|3761.8|3755.8|0
1607508500000|2020-12-09 10:08:20|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|3761.3|3755.3|0
1607508620000|2020-12-09 10:10:20|||||||||1
1607508650000|2020-12-09 10:10:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|0
1607508710000|2020-12-09 10:11:50|||||||||1
1607508720000|2020-12-09 10:12:00|3760.3|3754.3|3760.8|3754.8|3760.8|3754.8|3760.3|3754.3|0
1607508750000|2020-12-09 10:12:30|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|1
1607508770000|2020-12-09 10:12:50|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607508790000|2020-12-09 10:13:10|||||||||1
1607508830000|2020-12-09 10:13:50|3759.3|3753.3|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|0
1607508880000|2020-12-09 10:14:40|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|5
1607508900000|2020-12-09 10:15:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3758.9|3752.9|5
1607508910000|2020-12-09 10:15:10|3758.9|3752.9|3759.3|3753.3|3759.3|3753.3|3758.9|3752.9|1
1607508930000|2020-12-09 10:15:30|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607508940000|2020-12-09 10:15:40|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|1
1607508950000|2020-12-09 10:15:50|||||||||1
1607508970000|2020-12-09 10:16:10|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607508980000|2020-12-09 10:16:20|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|6
1607508990000|2020-12-09 10:16:30|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|2
1607509020000|2020-12-09 10:17:00|3756.4|3750.4|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|2
1607509030000|2020-12-09 10:17:10|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|2
1607509050000|2020-12-09 10:17:30|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|1
1607509070000|2020-12-09 10:17:50|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|2
1607509080000|2020-12-09 10:18:00|||||||||3
1607509100000|2020-12-09 10:18:20|||||||||1
1607509120000|2020-12-09 10:18:40|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|1
1607509130000|2020-12-09 10:18:50|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|0
1607509140000|2020-12-09 10:19:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|2
1607509170000|2020-12-09 10:19:30|||||||||1
1607509200000|2020-12-09 10:20:00|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|3
1607509230000|2020-12-09 10:20:30|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1607509240000|2020-12-09 10:20:40|||||||||1
1607509280000|2020-12-09 10:21:20|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|4
1607509300000|2020-12-09 10:21:40|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|0
1607509310000|2020-12-09 10:21:50|3757.4|3751.4|3756.9|3750.9|3757.4|3751.4|3756.9|3750.9|0
1607509320000|2020-12-09 10:22:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|2
1607509350000|2020-12-09 10:22:30|||||||||1
1607509360000|2020-12-09 10:22:40|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3756.9|3750.9|1
1607509380000|2020-12-09 10:23:00|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|0
1607509390000|2020-12-09 10:23:10|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|0
1607509400000|2020-12-09 10:23:20|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|4
1607509410000|2020-12-09 10:23:30|3757.4|3751.4|3757.9|3751.9|3757.9|3751.9|3757.4|3751.4|1
1607509430000|2020-12-09 10:23:50|||||||||12
1607509450000|2020-12-09 10:24:10|3759.3|3753.3|3760.3|3754.3|3760.3|3754.3|3759.3|3753.3|18
1607509460000|2020-12-09 10:24:20|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|2
1607509470000|2020-12-09 10:24:30|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|1
1607509480000|2020-12-09 10:24:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607509490000|2020-12-09 10:24:50|3758.9|3752.9|3759.3|3753.3|3759.8|3753.8|3758.9|3752.9|2
1607509500000|2020-12-09 10:25:00|3758.9|3752.9|3759.8|3753.8|3759.8|3753.8|3758.8|3752.8|1
1607509550000|2020-12-09 10:25:50|3758.9|3752.9|3758.8|3752.8|3758.9|3752.9|3758.8|3752.8|11
1607509570000|2020-12-09 10:26:10|||||||||1
1607509590000|2020-12-09 10:26:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|4
1607509600000|2020-12-09 10:26:40|3757.9|3751.9|3758.4|3752.4|3758.4|3752.4|3757.9|3751.9|1
1607509610000|2020-12-09 10:26:50|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607509620000|2020-12-09 10:27:00|3759.3|3753.3|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|0
1607509630000|2020-12-09 10:27:10|3758.4|3752.4|3757.9|3751.9|3758.8|3752.8|3757.9|3751.9|1
1607509650000|2020-12-09 10:27:30|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|3758.4|3752.4|1
1607509660000|2020-12-09 10:27:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607509680000|2020-12-09 10:28:00|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|5
1607509730000|2020-12-09 10:28:50|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|3756.9|3750.9|5
1607509800000|2020-12-09 10:30:00|||||||||3
1607509830000|2020-12-09 10:30:30|3756.4|3750.4|3756.9|3750.9|3756.9|3750.9|3756.4|3750.4|4
1607509840000|2020-12-09 10:30:40|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|3756.4|3750.4|0
1607509870000|2020-12-09 10:31:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607509920000|2020-12-09 10:32:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|12
1607509940000|2020-12-09 10:32:20|3754.5|3748.5|3755.4|3749.4|3755.4|3749.4|3754.5|3748.5|15
1607509960000|2020-12-09 10:32:40|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|0
1607509970000|2020-12-09 10:32:50|||||||||1
1607509980000|2020-12-09 10:33:00|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|0
1607510010000|2020-12-09 10:33:30|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|5
1607510030000|2020-12-09 10:33:50|||||||||1
1607510060000|2020-12-09 10:34:20|3755|3749|3755.4|3749.4|3755.4|3749.4|3755|3749|1
1607510070000|2020-12-09 10:34:30|||||||||1
1607510080000|2020-12-09 10:34:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607510120000|2020-12-09 10:35:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607510130000|2020-12-09 10:35:30|3755|3749|3755.9|3749.9|3755.9|3749.9|3755|3749|2
1607510170000|2020-12-09 10:36:10|||||||||1
1607510280000|2020-12-09 10:38:00|||||||||1
1607510310000|2020-12-09 10:38:30|||||||||1
1607510330000|2020-12-09 10:38:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607510340000|2020-12-09 10:39:00|||||||||2
1607510390000|2020-12-09 10:39:50|||||||||2
1607510400000|2020-12-09 10:40:00|||||||||1
1607510460000|2020-12-09 10:41:00|3755|3749|3755.4|3749.4|3755.4|3749.4|3755|3749|1
1607510510000|2020-12-09 10:41:50|||||||||1
1607510580000|2020-12-09 10:43:00|||||||||2
1607510590000|2020-12-09 10:43:10|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|0
1607510600000|2020-12-09 10:43:20|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|1
1607510650000|2020-12-09 10:44:10|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|1
1607510660000|2020-12-09 10:44:20|3754|3748|3754.5|3748.5|3754.5|3748.5|3754|3748|1
1607510680000|2020-12-09 10:44:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607510690000|2020-12-09 10:44:50|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|0
1607510700000|2020-12-09 10:45:00|3754.4|3748.4|3754.5|3748.5|3754.5|3748.5|3754|3748|1
1607510710000|2020-12-09 10:45:10|3754.9|3748.9|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|0
1607510720000|2020-12-09 10:45:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607510730000|2020-12-09 10:45:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607510770000|2020-12-09 10:46:10|||||||||4
1607510800000|2020-12-09 10:46:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607510820000|2020-12-09 10:47:00|3755|3749|3755.4|3749.4|3755.4|3749.4|3755|3749|3
1607510830000|2020-12-09 10:47:10|||||||||1
1607510840000|2020-12-09 10:47:20|3755|3749|3754.9|3748.9|3755|3749|3754.9|3748.9|0
1607510860000|2020-12-09 10:47:40|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1607510880000|2020-12-09 10:48:00|3754|3748|3754.9|3748.9|3754.9|3748.9|3754|3748|1
1607510890000|2020-12-09 10:48:10|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|3754.5|3748.5|1
1607510920000|2020-12-09 10:48:40|3754|3748|3754.5|3748.5|3754.5|3748.5|3754|3748|1
1607510930000|2020-12-09 10:48:50|3754.9|3748.9|3754.5|3748.5|3754.9|3748.9|3754.5|3748.5|0
1607510940000|2020-12-09 10:49:00|3754|3748|3754.5|3748.5|3754.5|3748.5|3754|3748|1
1607510950000|2020-12-09 10:49:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607510970000|2020-12-09 10:49:30|||||||||1
1607511000000|2020-12-09 10:50:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3
1607511020000|2020-12-09 10:50:20|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|1
1607511030000|2020-12-09 10:50:30|3755|3749|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|1
1607511160000|2020-12-09 10:52:40|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|0
1607511170000|2020-12-09 10:52:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3
1607511180000|2020-12-09 10:53:00|||||||||30
1607511190000|2020-12-09 10:53:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607511200000|2020-12-09 10:53:20|3755|3749|3754.5|3748.5|3755|3749|3754.5|3748.5|0
1607511230000|2020-12-09 10:53:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607511240000|2020-12-09 10:54:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607511270000|2020-12-09 10:54:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607511330000|2020-12-09 10:55:30|||||||||1
1607511360000|2020-12-09 10:56:00|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|9
1607511390000|2020-12-09 10:56:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607511400000|2020-12-09 10:56:40|||||||||1
1607511430000|2020-12-09 10:57:10|3753|3747|3753.5|3747.5|3753.5|3747.5|3753|3747|7
1607511460000|2020-12-09 10:57:40|3753.4|3747.4|3753.5|3747.5|3753.5|3747.5|3753.4|3747.4|1
1607511470000|2020-12-09 10:57:50|3753.4|3747.4|3753|3747|3753.4|3747.4|3753|3747|0
1607511480000|2020-12-09 10:58:00|3753.4|3747.4|3753|3747|3753.5|3747.5|3753|3747|1
1607511500000|2020-12-09 10:58:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|1
1607511510000|2020-12-09 10:58:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607511520000|2020-12-09 10:58:40|||||||||1
1607511540000|2020-12-09 10:59:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3
1607511560000|2020-12-09 10:59:20|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|0
1607511590000|2020-12-09 10:59:50|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|1
1607511610000|2020-12-09 11:00:10|3754|3748|3753.9|3747.9|3754|3748|3753.9|3747.9|0
1607511620000|2020-12-09 11:00:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|2
1607511630000|2020-12-09 11:00:30|3753.9|3747.9|3751|3745|3753.9|3747.9|3750.5|3744.5|11
1607511640000|2020-12-09 11:00:40|3752|3746|3751.5|3745.5|3752|3746|3751.5|3745.5|0
1607511650000|2020-12-09 11:00:50|3752|3746|3752|3746|3752|3746|3752|3746|2
1607511660000|2020-12-09 11:01:00|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|3
1607511680000|2020-12-09 11:01:20|||||||||3
1607511700000|2020-12-09 11:01:40|3751|3745|3751|3745|3751|3745|3751|3745|2
1607511710000|2020-12-09 11:01:50|||||||||2
1607511720000|2020-12-09 11:02:00|||||||||2
1607511730000|2020-12-09 11:02:10|||||||||2
1607511770000|2020-12-09 11:02:50|||||||||1
1607511780000|2020-12-09 11:03:00|||||||||6
1607511830000|2020-12-09 11:03:50|||||||||2
1607511840000|2020-12-09 11:04:00|||||||||14
1607511850000|2020-12-09 11:04:10|||||||||1
1607511900000|2020-12-09 11:05:00|||||||||22
1607511920000|2020-12-09 11:05:20|||||||||8
1607511930000|2020-12-09 11:05:30|||||||||5
1607511940000|2020-12-09 11:05:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|7
1607511960000|2020-12-09 11:06:00|3753.5|3747.5|3753.5|3747.5|3753.9|3747.9|3753.5|3747.5|3
1607511970000|2020-12-09 11:06:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607511980000|2020-12-09 11:06:20|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|0
1607511990000|2020-12-09 11:06:30|3753|3747|3753|3747|3753|3747|3753|3747|0
1607512000000|2020-12-09 11:06:40|||||||||1
1607512010000|2020-12-09 11:06:50|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753|3747|3
1607512080000|2020-12-09 11:08:00|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753.5|3747.5|1
1607512100000|2020-12-09 11:08:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|6
1607512120000|2020-12-09 11:08:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607512170000|2020-12-09 11:09:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|2
1607512190000|2020-12-09 11:09:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|20
1607512210000|2020-12-09 11:10:10|||||||||1
1607512240000|2020-12-09 11:10:40|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|26
1607512250000|2020-12-09 11:10:50|3754.9|3748.9|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|4
1607512270000|2020-12-09 11:11:10|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|3
1607512290000|2020-12-09 11:11:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607512300000|2020-12-09 11:11:40|||||||||1
1607512310000|2020-12-09 11:11:50|||||||||5
1607512330000|2020-12-09 11:12:10|||||||||1
1607512340000|2020-12-09 11:12:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607512350000|2020-12-09 11:12:30|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753.5|3747.5|0
1607512370000|2020-12-09 11:12:50|||||||||2
1607512380000|2020-12-09 11:13:00|3754|3748|3754.4|3748.4|3754.4|3748.4|3754|3748|3
1607512430000|2020-12-09 11:13:50|||||||||1
1607512460000|2020-12-09 11:14:20|||||||||1
1607512490000|2020-12-09 11:14:50|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1607512520000|2020-12-09 11:15:20|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1607512550000|2020-12-09 11:15:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1607512580000|2020-12-09 11:16:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|2
1607512590000|2020-12-09 11:16:30|||||||||2
1607512610000|2020-12-09 11:16:50|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|1
1607512620000|2020-12-09 11:17:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607512650000|2020-12-09 11:17:30|||||||||1
1607512670000|2020-12-09 11:17:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|4
1607512690000|2020-12-09 11:18:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607512700000|2020-12-09 11:18:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3
1607512710000|2020-12-09 11:18:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|4
1607512720000|2020-12-09 11:18:40|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|2
1607512730000|2020-12-09 11:18:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|4
1607512740000|2020-12-09 11:19:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607512750000|2020-12-09 11:19:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607512790000|2020-12-09 11:19:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607512800000|2020-12-09 11:20:00|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|13
1607512810000|2020-12-09 11:20:10|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|0
1607512840000|2020-12-09 11:20:40|||||||||2
1607512910000|2020-12-09 11:21:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607512920000|2020-12-09 11:22:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|5
1607512960000|2020-12-09 11:22:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607512970000|2020-12-09 11:22:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607512980000|2020-12-09 11:23:00|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|1
1607512990000|2020-12-09 11:23:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607513000000|2020-12-09 11:23:20|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607513020000|2020-12-09 11:23:40|3754|3748|3753.9|3747.9|3754|3748|3753.9|3747.9|1
1607513040000|2020-12-09 11:24:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|7
1607513050000|2020-12-09 11:24:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607513070000|2020-12-09 11:24:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3
1607513120000|2020-12-09 11:25:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1607513140000|2020-12-09 11:25:40|3753.5|3747.5|3753.9|3747.9|3753.9|3747.9|3753.5|3747.5|0
1607513150000|2020-12-09 11:25:50|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|3753.5|3747.5|0
1607513160000|2020-12-09 11:26:00|3753.9|3747.9|3753.5|3747.5|3753.9|3747.9|3753.5|3747.5|0
1607513210000|2020-12-09 11:26:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607513230000|2020-12-09 11:27:10|3754|3748|3754.9|3748.9|3754.9|3748.9|3754|3748|2
1607513300000|2020-12-09 11:28:20|3755.4|3749.4|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|1
1607513310000|2020-12-09 11:28:30|3755.9|3749.9|3755.4|3749.4|3755.9|3749.9|3755.4|3749.4|0
1607513330000|2020-12-09 11:28:50|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|1
1607513340000|2020-12-09 11:29:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607513360000|2020-12-09 11:29:20|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|6
1607513370000|2020-12-09 11:29:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|2
1607513380000|2020-12-09 11:29:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607513420000|2020-12-09 11:30:20|||||||||1
1607513430000|2020-12-09 11:30:30|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|1
1607513440000|2020-12-09 11:30:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3
1607513480000|2020-12-09 11:31:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607513490000|2020-12-09 11:31:30|||||||||1
1607513510000|2020-12-09 11:31:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607513550000|2020-12-09 11:32:30|||||||||1
1607513560000|2020-12-09 11:32:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1607513580000|2020-12-09 11:33:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1607513590000|2020-12-09 11:33:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607513600000|2020-12-09 11:33:20|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|1
1607513610000|2020-12-09 11:33:30|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1607513630000|2020-12-09 11:33:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607513650000|2020-12-09 11:34:10|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|2
1607513670000|2020-12-09 11:34:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607513700000|2020-12-09 11:35:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1607513730000|2020-12-09 11:35:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607513740000|2020-12-09 11:35:40|3753.5|3747.5|3752.5|3746.5|3753.5|3747.5|3752.5|3746.5|6
1607513750000|2020-12-09 11:35:50|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1607513880000|2020-12-09 11:38:00|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|2
1607513890000|2020-12-09 11:38:10|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1607513920000|2020-12-09 11:38:40|||||||||1
1607513950000|2020-12-09 11:39:10|3752|3746|3752|3746|3752|3746|3752|3746|0
1607513960000|2020-12-09 11:39:20|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|1
1607513970000|2020-12-09 11:39:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|0
1607513980000|2020-12-09 11:39:40|3752|3746|3751.5|3745.5|3752|3746|3751.5|3745.5|1
1607513990000|2020-12-09 11:39:50|||||||||1
1607514000000|2020-12-09 11:40:00|3752|3746|3752|3746|3752|3746|3752|3746|0
1607514010000|2020-12-09 11:40:10|3751.5|3745.5|3752|3746|3752|3746|3751.5|3745.5|0
1607514050000|2020-12-09 11:40:50|3753|3747|3753|3747|3753|3747|3753|3747|3
1607514060000|2020-12-09 11:41:00|3752.9|3746.9|3752|3746|3752.9|3746.9|3752|3746|29
1607514070000|2020-12-09 11:41:10|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|0
1607514080000|2020-12-09 11:41:20|3752|3746|3752|3746|3752|3746|3752|3746|0
1607514140000|2020-12-09 11:42:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|6
1607514150000|2020-12-09 11:42:30|3752.9|3746.9|3752.5|3746.5|3752.9|3746.9|3752.5|3746.5|1
1607514170000|2020-12-09 11:42:50|3752|3746|3752|3746|3752|3746|3752|3746|0
1607514180000|2020-12-09 11:43:00|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|2
1607514190000|2020-12-09 11:43:10|||||||||1
1607514200000|2020-12-09 11:43:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1607514310000|2020-12-09 11:45:10|3752|3746|3752|3746|3752.5|3746.5|3752|3746|2
1607514360000|2020-12-09 11:46:00|3752.5|3746.5|3752|3746|3752.5|3746.5|3752|3746|5
1607514410000|2020-12-09 11:46:50|||||||||1
1607514440000|2020-12-09 11:47:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1607514460000|2020-12-09 11:47:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607514470000|2020-12-09 11:47:50|3752.5|3746.5|3752.9|3746.9|3752.9|3746.9|3752.5|3746.5|0
1607514480000|2020-12-09 11:48:00|||||||||1
1607514490000|2020-12-09 11:48:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|2
1607514500000|2020-12-09 11:48:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607514510000|2020-12-09 11:48:30|3753|3747|3752.9|3746.9|3753|3747|3752.9|3746.9|0
1607514520000|2020-12-09 11:48:40|3752|3746|3752.9|3746.9|3752.9|3746.9|3752|3746|6
1607514540000|2020-12-09 11:49:00|||||||||5
1607514550000|2020-12-09 11:49:10|3752.5|3746.5|3752.5|3746.5|3752.9|3746.9|3752.5|3746.5|1
1607514560000|2020-12-09 11:49:20|3752.4|3746.4|3752|3746|3752.4|3746.4|3752|3746|0
1607514580000|2020-12-09 11:49:40|||||||||2
1607514590000|2020-12-09 11:49:50|||||||||2
1607514600000|2020-12-09 11:50:00|||||||||4
1607514610000|2020-12-09 11:50:10|||||||||1
1607514640000|2020-12-09 11:50:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1607514670000|2020-12-09 11:51:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607514680000|2020-12-09 11:51:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607514690000|2020-12-09 11:51:30|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|0
1607514710000|2020-12-09 11:51:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607514750000|2020-12-09 11:52:30|||||||||10
1607514900000|2020-12-09 11:55:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|4
1607514910000|2020-12-09 11:55:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|1
1607514920000|2020-12-09 11:55:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607514960000|2020-12-09 11:56:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607514970000|2020-12-09 11:56:10|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|1
1607514980000|2020-12-09 11:56:20|||||||||1
1607515020000|2020-12-09 11:57:00|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1607515030000|2020-12-09 11:57:10|3752|3746|3752|3746|3752|3746|3752|3746|0
1607515040000|2020-12-09 11:57:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3
1607515050000|2020-12-09 11:57:30|3752|3746|3752|3746|3752|3746|3752|3746|0
1607515080000|2020-12-09 11:58:00|||||||||1
1607515120000|2020-12-09 11:58:40|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|4
1607515140000|2020-12-09 11:59:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607515160000|2020-12-09 11:59:20|||||||||1
1607515190000|2020-12-09 11:59:50|3753|3747|3753.4|3747.4|3753.9|3747.9|3753|3747|2
1607515200000|2020-12-09 12:00:00|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|3
1607515210000|2020-12-09 12:00:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607515230000|2020-12-09 12:00:30|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|1
1607515240000|2020-12-09 12:00:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607515270000|2020-12-09 12:01:10|||||||||2
1607515280000|2020-12-09 12:01:20|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607515300000|2020-12-09 12:01:40|||||||||2
1607515320000|2020-12-09 12:02:00|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1607515330000|2020-12-09 12:02:10|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607515340000|2020-12-09 12:02:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|0
1607515350000|2020-12-09 12:02:30|3752|3746|3752.5|3746.5|3752.5|3746.5|3752|3746|1
1607515360000|2020-12-09 12:02:40|3752.4|3746.4|3752.5|3746.5|3752.5|3746.5|3752.4|3746.4|7
1607515370000|2020-12-09 12:02:50|3752.4|3746.4|3752.5|3746.5|3752.5|3746.5|3752|3746|0
1607515380000|2020-12-09 12:03:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607515400000|2020-12-09 12:03:20|3752.5|3746.5|3752.5|3746.5|3752.5|3746.5|3752.4|3746.4|3
1607515410000|2020-12-09 12:03:30|3752|3746|3752|3746|3752|3746|3752|3746|0
1607515420000|2020-12-09 12:03:40|||||||||1
1607515430000|2020-12-09 12:03:50|3752.5|3746.5|3752.9|3746.9|3752.9|3746.9|3752.5|3746.5|3
1607515450000|2020-12-09 12:04:10|3753.4|3747.4|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|2
1607515480000|2020-12-09 12:04:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1607515500000|2020-12-09 12:05:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607515540000|2020-12-09 12:05:40|||||||||1
1607515560000|2020-12-09 12:06:00|||||||||20
1607515570000|2020-12-09 12:06:10|||||||||1
1607515580000|2020-12-09 12:06:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|11
1607515590000|2020-12-09 12:06:30|||||||||9
1607515620000|2020-12-09 12:07:00|||||||||5
1607515630000|2020-12-09 12:07:10|||||||||2
1607515640000|2020-12-09 12:07:20|||||||||4
1607515660000|2020-12-09 12:07:40|||||||||2
1607515670000|2020-12-09 12:07:50|||||||||1
1607515690000|2020-12-09 12:08:10|||||||||3
1607515710000|2020-12-09 12:08:30|||||||||5
1607515720000|2020-12-09 12:08:40|||||||||4
1607515740000|2020-12-09 12:09:00|||||||||11
1607515760000|2020-12-09 12:09:20|||||||||5
1607515780000|2020-12-09 12:09:40|||||||||5
1607515800000|2020-12-09 12:10:00|||||||||12
1607515830000|2020-12-09 12:10:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|10
1607515840000|2020-12-09 12:10:40|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|6
1607515860000|2020-12-09 12:11:00|3759.8|3753.8|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|5
1607515870000|2020-12-09 12:11:10|||||||||1
1607515890000|2020-12-09 12:11:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|5
1607515900000|2020-12-09 12:11:40|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|1
1607515910000|2020-12-09 12:11:50|3757.8|3751.8|3758.3|3752.3|3758.3|3752.3|3757.8|3751.8|2
1607515920000|2020-12-09 12:12:00|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607515930000|2020-12-09 12:12:10|||||||||2
1607515940000|2020-12-09 12:12:20|3758.3|3752.3|3759.3|3753.3|3759.3|3753.3|3758.3|3752.3|14
1607515950000|2020-12-09 12:12:30|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607515960000|2020-12-09 12:12:40|||||||||2
1607515970000|2020-12-09 12:12:50|3760.7|3754.7|3759.8|3753.8|3760.7|3754.7|3759.8|3753.8|8
1607515990000|2020-12-09 12:13:10|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|1
1607516000000|2020-12-09 12:13:20|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607516010000|2020-12-09 12:13:30|||||||||1
1607516020000|2020-12-09 12:13:40|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|0
1607516030000|2020-12-09 12:13:50|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1607516040000|2020-12-09 12:14:00|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|2
1607516050000|2020-12-09 12:14:10|3758.8|3752.8|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|1
1607516070000|2020-12-09 12:14:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3
1607516090000|2020-12-09 12:14:50|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607516100000|2020-12-09 12:15:00|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|1
1607516130000|2020-12-09 12:15:30|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|2
1607516140000|2020-12-09 12:15:40|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|3
1607516150000|2020-12-09 12:15:50|3756.9|3750.9|3756.8|3750.8|3756.9|3750.9|3756.8|3750.8|0
1607516160000|2020-12-09 12:16:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1607516190000|2020-12-09 12:16:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607516200000|2020-12-09 12:16:40|3756.9|3750.9|3757.3|3751.3|3757.3|3751.3|3756.9|3750.9|3
1607516220000|2020-12-09 12:17:00|3756.9|3750.9|3756.8|3750.8|3756.9|3750.9|3756.8|3750.8|0
1607516240000|2020-12-09 12:17:20|3756.9|3750.9|3757.3|3751.3|3757.3|3751.3|3756.9|3750.9|1
1607516260000|2020-12-09 12:17:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607516310000|2020-12-09 12:18:30|||||||||4
1607516320000|2020-12-09 12:18:40|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|2
1607516330000|2020-12-09 12:18:50|||||||||10
1607516370000|2020-12-09 12:19:30|3757.3|3751.3|3758.3|3752.3|3758.8|3752.8|3757.3|3751.3|5
1607516380000|2020-12-09 12:19:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|0
1607516390000|2020-12-09 12:19:50|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|1
1607516410000|2020-12-09 12:20:10|3759.3|3753.3|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|2
1607516430000|2020-12-09 12:20:30|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|5
1607516450000|2020-12-09 12:20:50|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|6
1607516460000|2020-12-09 12:21:00|3760.3|3754.3|3759.8|3753.8|3760.7|3754.7|3759.8|3753.8|5
1607516470000|2020-12-09 12:21:10|||||||||1
1607516480000|2020-12-09 12:21:20|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3
1607516490000|2020-12-09 12:21:30|3759.8|3753.8|3760.7|3754.7|3760.7|3754.7|3759.8|3753.8|2
1607516500000|2020-12-09 12:21:40|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|2
1607516510000|2020-12-09 12:21:50|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|3760.7|3754.7|0
1607516530000|2020-12-09 12:22:10|||||||||2
1607516540000|2020-12-09 12:22:20|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|3760.3|3754.3|0
1607516550000|2020-12-09 12:22:30|3758.8|3752.8|3759.3|3753.3|3759.3|3753.3|3758.8|3752.8|1
1607516560000|2020-12-09 12:22:40|3758.8|3752.8|3758.8|3752.8|3759.3|3753.3|3758.8|3752.8|4
1607516570000|2020-12-09 12:22:50|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|4
1607516590000|2020-12-09 12:23:10|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|1
1607516610000|2020-12-09 12:23:30|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|10
1607516620000|2020-12-09 12:23:40|3757.3|3751.3|3754.9|3748.9|3757.3|3751.3|3754.9|3748.9|44
1607516630000|2020-12-09 12:23:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|168
1607516640000|2020-12-09 12:24:00|||||||||111
1607516650000|2020-12-09 12:24:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|7
1607516660000|2020-12-09 12:24:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|4
1607516680000|2020-12-09 12:24:40|3754.4|3748.4|3754.9|3748.9|3754.9|3748.9|3754.4|3748.4|1
1607516690000|2020-12-09 12:24:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607516700000|2020-12-09 12:25:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|7
1607516710000|2020-12-09 12:25:10|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607516730000|2020-12-09 12:25:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607516740000|2020-12-09 12:25:40|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|2
1607516750000|2020-12-09 12:25:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607516760000|2020-12-09 12:26:00|3753|3747|3753.9|3747.9|3753.9|3747.9|3753|3747|7
1607516770000|2020-12-09 12:26:10|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1607516790000|2020-12-09 12:26:30|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|1
1607516820000|2020-12-09 12:27:00|3754.9|3748.9|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|1
1607516850000|2020-12-09 12:27:30|||||||||1
1607516860000|2020-12-09 12:27:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607516870000|2020-12-09 12:27:50|3755.9|3749.9|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|8
1607516880000|2020-12-09 12:28:00|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|1
1607516910000|2020-12-09 12:28:30|3756.4|3750.4|3756.4|3750.4|3756.8|3750.8|3756.4|3750.4|1
1607516920000|2020-12-09 12:28:40|3756.8|3750.8|3756.4|3750.4|3756.8|3750.8|3756.4|3750.4|2
1607516930000|2020-12-09 12:28:50|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607516940000|2020-12-09 12:29:00|3755.9|3749.9|3755.9|3749.9|3756.4|3750.4|3755.9|3749.9|7
1607516950000|2020-12-09 12:29:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|6
1607516970000|2020-12-09 12:29:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607516980000|2020-12-09 12:29:40|3755.9|3749.9|3755.9|3749.9|3756.8|3750.8|3755.9|3749.9|1
1607516990000|2020-12-09 12:29:50|3756.3|3750.3|3756.4|3750.4|3756.4|3750.4|3755.9|3749.9|0
1607517000000|2020-12-09 12:30:00|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|2
1607517010000|2020-12-09 12:30:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1607517020000|2020-12-09 12:30:20|||||||||1
1607517040000|2020-12-09 12:30:40|3755.4|3749.4|3755.9|3749.9|3755.9|3749.9|3755.4|3749.4|3
1607517060000|2020-12-09 12:31:00|3754.4|3748.4|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|3
1607517070000|2020-12-09 12:31:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607517080000|2020-12-09 12:31:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607517100000|2020-12-09 12:31:40|||||||||100
1607517120000|2020-12-09 12:32:00|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|0
1607517150000|2020-12-09 12:32:30|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607517160000|2020-12-09 12:32:40|||||||||1
1607517170000|2020-12-09 12:32:50|3755.8|3749.8|3753.9|3747.9|3755.8|3749.8|3753.9|3747.9|6
1607517180000|2020-12-09 12:33:00|||||||||2
1607517210000|2020-12-09 12:33:30|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|5
1607517220000|2020-12-09 12:33:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|2
1607517240000|2020-12-09 12:34:00|3753.4|3747.4|3753.9|3747.9|3753.9|3747.9|3752.9|3746.9|2
1607517260000|2020-12-09 12:34:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607517300000|2020-12-09 12:35:00|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607517320000|2020-12-09 12:35:20|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|39
1607517330000|2020-12-09 12:35:30|3751.5|3745.5|3751.5|3745.5|3751.5|3745.5|3751.4|3745.4|17
1607517340000|2020-12-09 12:35:40|3751.4|3745.4|3751.5|3745.5|3751.5|3745.5|3751.4|3745.4|2
1607517350000|2020-12-09 12:35:50|3751.9|3745.9|3751.9|3745.9|3751.9|3745.9|3751.5|3745.5|26
1607517370000|2020-12-09 12:36:10|3751.5|3745.5|3753.4|3747.4|3753.4|3747.4|3751.5|3745.5|10
1607517380000|2020-12-09 12:36:20|3752.9|3746.9|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|3
1607517420000|2020-12-09 12:37:00|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|6
1607517430000|2020-12-09 12:37:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607517470000|2020-12-09 12:37:50|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|1
1607517480000|2020-12-09 12:38:00|3754.4|3748.4|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|3
1607517490000|2020-12-09 12:38:10|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607517500000|2020-12-09 12:38:20|3753.4|3747.4|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|3
1607517510000|2020-12-09 12:38:30|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3
1607517560000|2020-12-09 12:39:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|2
1607517570000|2020-12-09 12:39:30|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|0
1607517610000|2020-12-09 12:40:10|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|0
1607517630000|2020-12-09 12:40:30|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|1
1607517640000|2020-12-09 12:40:40|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607517660000|2020-12-09 12:41:00|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|0
1607517670000|2020-12-09 12:41:10|3753.9|3747.9|3754.9|3748.9|3754.9|3748.9|3753.9|3747.9|2
1607517760000|2020-12-09 12:42:40|||||||||2
1607517780000|2020-12-09 12:43:00|3754.4|3748.4|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|1
1607517790000|2020-12-09 12:43:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|205
1607517800000|2020-12-09 12:43:20|||||||||56
1607517830000|2020-12-09 12:43:50|||||||||10
1607517840000|2020-12-09 12:44:00|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3
1607517860000|2020-12-09 12:44:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3
1607517890000|2020-12-09 12:44:50|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|3754.4|3748.4|1
1607517910000|2020-12-09 12:45:10|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3754.4|3748.4|2
1607517920000|2020-12-09 12:45:20|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|0
1607517940000|2020-12-09 12:45:40|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|0
1607517960000|2020-12-09 12:46:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|12
1607517970000|2020-12-09 12:46:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|2
1607517990000|2020-12-09 12:46:30|3755.3|3749.3|3754.9|3748.9|3755.3|3749.3|3754.9|3748.9|0
1607518000000|2020-12-09 12:46:40|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3
1607518020000|2020-12-09 12:47:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|30
1607518030000|2020-12-09 12:47:10|||||||||7
1607518040000|2020-12-09 12:47:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607518060000|2020-12-09 12:47:40|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|0
1607518080000|2020-12-09 12:48:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|2
1607518090000|2020-12-09 12:48:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607518110000|2020-12-09 12:48:30|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|6
1607518130000|2020-12-09 12:48:50|3756.3|3750.3|3757.3|3751.3|3757.3|3751.3|3756.3|3750.3|9
1607518150000|2020-12-09 12:49:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607518170000|2020-12-09 12:49:30|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|2
1607518190000|2020-12-09 12:49:50|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607518200000|2020-12-09 12:50:00|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|5
1607518210000|2020-12-09 12:50:10|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|1
1607518220000|2020-12-09 12:50:20|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|2
1607518240000|2020-12-09 12:50:40|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.9|3749.9|9
1607518250000|2020-12-09 12:50:50|3755.9|3749.9|3755.8|3749.8|3755.9|3749.9|3755.8|3749.8|0
1607518260000|2020-12-09 12:51:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3754.9|3748.9|2
1607518270000|2020-12-09 12:51:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607518280000|2020-12-09 12:51:20|3755.3|3749.3|3755.4|3749.4|3755.4|3749.4|3755.3|3749.3|1
1607518290000|2020-12-09 12:51:30|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|0
1607518310000|2020-12-09 12:51:50|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607518330000|2020-12-09 12:52:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607518340000|2020-12-09 12:52:20|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|2
1607518350000|2020-12-09 12:52:30|3754.9|3748.9|3755.8|3749.8|3755.8|3749.8|3754.9|3748.9|6
1607518360000|2020-12-09 12:52:40|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|0
1607518380000|2020-12-09 12:53:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|0
1607518390000|2020-12-09 12:53:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|1
1607518400000|2020-12-09 12:53:20|3754.9|3748.9|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|1
1607518440000|2020-12-09 12:54:00|3754.4|3748.4|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|2
1607518460000|2020-12-09 12:54:20|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|11
1607518470000|2020-12-09 12:54:30|3752.9|3746.9|3752.9|3746.9|3753.4|3747.4|3752.9|3746.9|0
1607518480000|2020-12-09 12:54:40|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|1
1607518500000|2020-12-09 12:55:00|3752.4|3746.4|3751.9|3745.9|3752.4|3746.4|3751.9|3745.9|2
1607518520000|2020-12-09 12:55:20|3752.4|3746.4|3752.4|3746.4|3752.9|3746.9|3752.4|3746.4|5
1607518540000|2020-12-09 12:55:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607518560000|2020-12-09 12:56:00|3752.4|3746.4|3752.9|3746.9|3752.9|3746.9|3752.4|3746.4|1
1607518590000|2020-12-09 12:56:30|||||||||1
1607518620000|2020-12-09 12:57:00|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|0
1607518650000|2020-12-09 12:57:30|3753.9|3747.9|3753.4|3747.4|3753.9|3747.9|3753.4|3747.4|0
1607518660000|2020-12-09 12:57:40|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|0
1607518670000|2020-12-09 12:57:50|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|1
1607518690000|2020-12-09 12:58:10|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|0
1607518700000|2020-12-09 12:58:20|3754.9|3748.9|3753.9|3747.9|3754.9|3748.9|3753.9|3747.9|2
1607518720000|2020-12-09 12:58:40|3753.4|3747.4|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|0
1607518740000|2020-12-09 12:59:00|||||||||2
1607518760000|2020-12-09 12:59:20|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|6
1607518790000|2020-12-09 12:59:50|3755.4|3749.4|3754.9|3748.9|3755.4|3749.4|3754.9|3748.9|24
1607518800000|2020-12-09 13:00:00|3753.9|3747.9|3751.9|3745.9|3753.9|3747.9|3751.9|3745.9|14
1607518810000|2020-12-09 13:00:10|3752|3746|3753.4|3747.4|3753.4|3747.4|3752|3746|6
1607518820000|2020-12-09 13:00:20|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.9|3746.9|5
1607518830000|2020-12-09 13:00:30|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|3752.4|3746.4|8
1607518840000|2020-12-09 13:00:40|3752.9|3746.9|3753.4|3747.4|3753.4|3747.4|3752.9|3746.9|0
1607518850000|2020-12-09 13:00:50|3753.9|3747.9|3752.9|3746.9|3753.9|3747.9|3752.9|3746.9|2
1607518860000|2020-12-09 13:01:00|3753.4|3747.4|3754.4|3748.4|3754.9|3748.9|3753.4|3747.4|6
1607518870000|2020-12-09 13:01:10|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|0
1607518880000|2020-12-09 13:01:20|3754.9|3748.9|3754.4|3748.4|3754.9|3748.9|3753.9|3747.9|2
1607518890000|2020-12-09 13:01:30|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|1
1607518910000|2020-12-09 13:01:50|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.4|3747.4|5
1607518920000|2020-12-09 13:02:00|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|4
1607518930000|2020-12-09 13:02:10|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3
1607518940000|2020-12-09 13:02:20|||||||||1
1607518950000|2020-12-09 13:02:30|||||||||1
1607518960000|2020-12-09 13:02:40|3755.8|3749.8|3756.3|3750.3|3756.8|3750.8|3755.8|3749.8|5
1607518980000|2020-12-09 13:03:00|3755.9|3749.9|3755.8|3749.8|3755.9|3749.9|3755.8|3749.8|1
1607518990000|2020-12-09 13:03:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|4
1607519000000|2020-12-09 13:03:20|3757.3|3751.3|3758.3|3752.3|3758.3|3752.3|3757.3|3751.3|21
1607519010000|2020-12-09 13:03:30|3757.8|3751.8|3756.8|3750.8|3757.8|3751.8|3756.8|3750.8|2
1607519020000|2020-12-09 13:03:40|3756.3|3750.3|3756.8|3750.8|3757.3|3751.3|3756.3|3750.3|2
1607519030000|2020-12-09 13:03:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|0
1607519040000|2020-12-09 13:04:00|3756.8|3750.8|3754.9|3748.9|3756.8|3750.8|3754.9|3748.9|6
1607519050000|2020-12-09 13:04:10|||||||||10
1607519060000|2020-12-09 13:04:20|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|3753.9|3747.9|14
1607519070000|2020-12-09 13:04:30|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|3752.9|3746.9|4
1607519080000|2020-12-09 13:04:40|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3753.4|3747.4|3
1607519090000|2020-12-09 13:04:50|3753.9|3747.9|3754.4|3748.4|3754.4|3748.4|3753.9|3747.9|0
1607519100000|2020-12-09 13:05:00|3753.9|3747.9|3753.9|3747.9|3754.4|3748.4|3753.9|3747.9|5
1607519110000|2020-12-09 13:05:10|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|2
1607519120000|2020-12-09 13:05:20|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|2
1607519130000|2020-12-09 13:05:30|3755.4|3749.4|3755.8|3749.8|3755.8|3749.8|3755.4|3749.4|15
1607519140000|2020-12-09 13:05:40|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|4
1607519160000|2020-12-09 13:06:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|7
1607519170000|2020-12-09 13:06:10|3757.8|3751.8|3756.8|3750.8|3757.8|3751.8|3756.8|3750.8|11
1607519180000|2020-12-09 13:06:20|||||||||4
1607519190000|2020-12-09 13:06:30|3757.3|3751.3|3757.8|3751.8|3757.8|3751.8|3757.3|3751.3|6
1607519200000|2020-12-09 13:06:40|||||||||1
1607519220000|2020-12-09 13:07:00|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1607519230000|2020-12-09 13:07:10|||||||||1
1607519240000|2020-12-09 13:07:20|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3
1607519250000|2020-12-09 13:07:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|6
1607519260000|2020-12-09 13:07:40|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|2
1607519270000|2020-12-09 13:07:50|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|0
1607519290000|2020-12-09 13:08:10|||||||||7
1607519300000|2020-12-09 13:08:20|||||||||22
1607519310000|2020-12-09 13:08:30|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3
1607519320000|2020-12-09 13:08:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1607519330000|2020-12-09 13:08:50|3758.3|3752.3|3757.8|3751.8|3758.8|3752.8|3757.8|3751.8|1
1607519340000|2020-12-09 13:09:00|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|1
1607519350000|2020-12-09 13:09:10|||||||||2
1607519360000|2020-12-09 13:09:20|||||||||2
1607519370000|2020-12-09 13:09:30|||||||||8
1607519380000|2020-12-09 13:09:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|6
1607519390000|2020-12-09 13:09:50|||||||||2
1607519400000|2020-12-09 13:10:00|||||||||3
1607519410000|2020-12-09 13:10:10|||||||||1
1607519440000|2020-12-09 13:10:40|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1607519450000|2020-12-09 13:10:50|3758.3|3752.3|3758.3|3752.3|3758.8|3752.8|3758.3|3752.3|0
1607519460000|2020-12-09 13:11:00|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1607519500000|2020-12-09 13:11:40|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|4
1607519520000|2020-12-09 13:12:00|3757.8|3751.8|3757.3|3751.3|3757.8|3751.8|3756.8|3750.8|2
1607519550000|2020-12-09 13:12:30|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607519590000|2020-12-09 13:13:10|3756.8|3750.8|3756.3|3750.3|3756.8|3750.8|3756.3|3750.3|4
1607519600000|2020-12-09 13:13:20|3756.8|3750.8|3755.8|3749.8|3756.8|3750.8|3755.8|3749.8|4
1607519610000|2020-12-09 13:13:30|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|0
1607519620000|2020-12-09 13:13:40|3755.4|3749.4|3755.8|3749.8|3755.8|3749.8|3755.4|3749.4|5
1607519630000|2020-12-09 13:13:50|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|3754.9|3748.9|4
1607519640000|2020-12-09 13:14:00|3755.4|3749.4|3755.8|3749.8|3755.8|3749.8|3755.4|3749.4|2
1607519670000|2020-12-09 13:14:30|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.9|3749.9|0
1607519680000|2020-12-09 13:14:40|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607519690000|2020-12-09 13:14:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|1
1607519700000|2020-12-09 13:15:00|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.9|3749.9|0
1607519710000|2020-12-09 13:15:10|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|0
1607519720000|2020-12-09 13:15:20|3755.8|3749.8|3755.4|3749.4|3755.8|3749.8|3755.4|3749.4|0
1607519730000|2020-12-09 13:15:30|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|0
1607519760000|2020-12-09 13:16:00|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|1
1607519770000|2020-12-09 13:16:10|3755.9|3749.9|3756.3|3750.3|3756.3|3750.3|3755.9|3749.9|12
1607519790000|2020-12-09 13:16:30|3755.8|3749.8|3755.4|3749.4|3755.8|3749.8|3755.4|3749.4|1
1607519800000|2020-12-09 13:16:40|3755.9|3749.9|3754.9|3748.9|3755.9|3749.9|3754.9|3748.9|4
1607519860000|2020-12-09 13:17:40|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|2
1607519870000|2020-12-09 13:17:50|3755.9|3749.9|3755.9|3749.9|3755.9|3749.9|3755.8|3749.8|0
1607519880000|2020-12-09 13:18:00|3755.8|3749.8|3756.8|3750.8|3756.8|3750.8|3755.8|3749.8|0
1607519900000|2020-12-09 13:18:20|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1607519910000|2020-12-09 13:18:30|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|2
1607519930000|2020-12-09 13:18:50|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|1
1607519940000|2020-12-09 13:19:00|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3
1607519960000|2020-12-09 13:19:20|3755.8|3749.8|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|0
1607519980000|2020-12-09 13:19:40|3756.8|3750.8|3757.3|3751.3|3757.3|3751.3|3756.8|3750.8|1
1607520000000|2020-12-09 13:20:00|||||||||6
1607520010000|2020-12-09 13:20:10|3757.8|3751.8|3756.8|3750.8|3757.8|3751.8|3756.8|3750.8|3
1607520020000|2020-12-09 13:20:20|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1607520040000|2020-12-09 13:20:40|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607520060000|2020-12-09 13:21:00|3757.3|3751.3|3756.3|3750.3|3757.8|3751.8|3756.3|3750.3|4
1607520070000|2020-12-09 13:21:10|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607520120000|2020-12-09 13:22:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|1
1607520140000|2020-12-09 13:22:20|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607520160000|2020-12-09 13:22:40|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|1
1607520170000|2020-12-09 13:22:50|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|3756.8|3750.8|0
1607520180000|2020-12-09 13:23:00|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|3757.3|3751.3|0
1607520190000|2020-12-09 13:23:10|||||||||5
1607520230000|2020-12-09 13:23:50|3757.8|3751.8|3758.7|3752.7|3758.7|3752.7|3757.8|3751.8|4
1607520240000|2020-12-09 13:24:00|3758.3|3752.3|3758.7|3752.7|3758.7|3752.7|3758.3|3752.3|0
1607520290000|2020-12-09 13:24:50|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|14
1607520310000|2020-12-09 13:25:10|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1607520360000|2020-12-09 13:26:00|3758.3|3752.3|3758.7|3752.7|3758.7|3752.7|3758.3|3752.3|0
1607520370000|2020-12-09 13:26:10|3758.3|3752.3|3758.7|3752.7|3758.7|3752.7|3758.3|3752.3|0
1607520380000|2020-12-09 13:26:20|||||||||1
1607520390000|2020-12-09 13:26:30|||||||||2
1607520400000|2020-12-09 13:26:40|||||||||1
1607520420000|2020-12-09 13:27:00|3757.8|3751.8|3759.7|3753.7|3760.2|3754.2|3757.8|3751.8|16
1607520430000|2020-12-09 13:27:10|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3
1607520440000|2020-12-09 13:27:20|3759.2|3753.2|3758.7|3752.7|3759.2|3753.2|3758.7|3752.7|0
1607520450000|2020-12-09 13:27:30|3758.8|3752.8|3759.2|3753.2|3759.2|3753.2|3758.8|3752.8|2
1607520470000|2020-12-09 13:27:50|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1607520480000|2020-12-09 13:28:00|3759.2|3753.2|3759.7|3753.7|3759.7|3753.7|3759.2|3753.2|3
1607520490000|2020-12-09 13:28:10|3759.2|3753.2|3758.7|3752.7|3759.2|3753.2|3758.7|3752.7|0
1607520530000|2020-12-09 13:28:50|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3758.7|3752.7|1
1607520540000|2020-12-09 13:29:00|3758.8|3752.8|3758.7|3752.7|3758.8|3752.8|3758.7|3752.7|0
1607520560000|2020-12-09 13:29:20|||||||||1
1607520570000|2020-12-09 13:29:30|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|0
1607520590000|2020-12-09 13:29:50|||||||||2
1607520600000|2020-12-09 13:30:00|3758.7|3752.7|3758.3|3752.3|3758.7|3752.7|3758.3|3752.3|5
1607520620000|2020-12-09 13:30:20|3758.7|3752.7|3758.3|3752.3|3758.7|3752.7|3758.3|3752.3|0
1607520630000|2020-12-09 13:30:30|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1607520660000|2020-12-09 13:31:00|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|2
1607520680000|2020-12-09 13:31:20|3758.7|3752.7|3759.7|3753.7|3760.2|3754.2|3758.7|3752.7|5
1607520690000|2020-12-09 13:31:30|3758.7|3752.7|3759.2|3753.2|3759.2|3753.2|3758.7|3752.7|1
1607520700000|2020-12-09 13:31:40|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|0
1607520720000|2020-12-09 13:32:00|3758.7|3752.7|3759.2|3753.2|3759.2|3753.2|3758.7|3752.7|2
1607520730000|2020-12-09 13:32:10|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1607520750000|2020-12-09 13:32:30|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|1
1607520760000|2020-12-09 13:32:40|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|2
1607520770000|2020-12-09 13:32:50|||||||||1
1607520780000|2020-12-09 13:33:00|3758.3|3752.3|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|3
1607520800000|2020-12-09 13:33:20|3758.2|3752.2|3757.8|3751.8|3758.3|3752.3|3757.8|3751.8|0
1607520820000|2020-12-09 13:33:40|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|2
1607520830000|2020-12-09 13:33:50|3758.7|3752.7|3758.3|3752.3|3758.7|3752.7|3758.3|3752.3|0
1607520840000|2020-12-09 13:34:00|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|1
1607520860000|2020-12-09 13:34:20|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|3759.2|3753.2|0
1607520870000|2020-12-09 13:34:30|3759.7|3753.7|3758.7|3752.7|3759.7|3753.7|3758.7|3752.7|9
1607520880000|2020-12-09 13:34:40|3759.2|3753.2|3759.2|3753.2|3759.7|3753.7|3759.2|3753.2|2
1607520890000|2020-12-09 13:34:50|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|0
1607520900000|2020-12-09 13:35:00|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|3758.3|3752.3|0
1607520910000|2020-12-09 13:35:10|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|3757.8|3751.8|0
1607520930000|2020-12-09 13:35:30|3759|3753|3759|3753|3759|3753|3759|3753|0
1607520940000|2020-12-09 13:35:40|3759.5|3753.5|3760|3754|3760|3754|3759.5|3753.5|1
1607520980000|2020-12-09 13:36:20|3760.4|3754.4|3760.5|3754.5|3760.5|3754.5|3760.4|3754.4|0
1607520990000|2020-12-09 13:36:30|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.5|3754.5|2
1607521030000|2020-12-09 13:37:10|3761.4|3755.4|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|3
1607521050000|2020-12-09 13:37:30|3760.5|3754.5|3760.5|3754.5|3760.9|3754.9|3760.5|3754.5|3
1607521060000|2020-12-09 13:37:40|3760|3754|3760|3754|3760|3754|3760|3754|0
1607521090000|2020-12-09 13:38:10|3760.9|3754.9|3760.9|3754.9|3760.9|3754.9|3760.5|3754.5|2
1607521110000|2020-12-09 13:38:30|||||||||1
1607521130000|2020-12-09 13:38:50|3760.5|3754.5|3760.9|3754.9|3760.9|3754.9|3760.5|3754.5|3
1607521140000|2020-12-09 13:39:00|3761|3755|3761.9|3755.9|3761.9|3755.9|3760.9|3754.9|1
1607521150000|2020-12-09 13:39:10|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|9
1607521160000|2020-12-09 13:39:20|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607521180000|2020-12-09 13:39:40|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|11
1607521200000|2020-12-09 13:40:00|3763.4|3757.4|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|2
1607521210000|2020-12-09 13:40:10|3764.4|3758.4|3763.9|3757.9|3764.8|3758.8|3763.9|3757.9|4
1607521220000|2020-12-09 13:40:20|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3764.4|3758.4|3
1607521230000|2020-12-09 13:40:30|3764.8|3758.8|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|4
1607521250000|2020-12-09 13:40:50|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|0
1607521260000|2020-12-09 13:41:00|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|2
1607521290000|2020-12-09 13:41:30|||||||||3
1607521310000|2020-12-09 13:41:50|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1607521320000|2020-12-09 13:42:00|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.3|3759.3|2
1607521330000|2020-12-09 13:42:10|||||||||1
1607521350000|2020-12-09 13:42:30|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|3765.3|3759.3|2
1607521370000|2020-12-09 13:42:50|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|6
1607521400000|2020-12-09 13:43:20|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|2
1607521410000|2020-12-09 13:43:30|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3764.8|3758.8|1
1607521420000|2020-12-09 13:43:40|||||||||1
1607521440000|2020-12-09 13:44:00|3765.3|3759.3|3766.8|3760.8|3766.8|3760.8|3765.3|3759.3|6
1607521450000|2020-12-09 13:44:10|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|7
1607521460000|2020-12-09 13:44:20|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|3
1607521470000|2020-12-09 13:44:30|||||||||2
1607521480000|2020-12-09 13:44:40|3766.3|3760.3|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|3
1607521490000|2020-12-09 13:44:50|3766.3|3760.3|3765.8|3759.8|3766.8|3760.8|3765.8|3759.8|8
1607524200000|2020-12-09 14:30:00|3762.8|3756.8|3762.4|3756.4|3762.8|3756.8|3758|3752|186
1607524210000|2020-12-09 14:30:10|3762.9|3756.9|3761.4|3755.4|3764.3|3758.3|3761.4|3755.4|30
1607524220000|2020-12-09 14:30:20|3760.9|3754.9|3760.9|3754.9|3763.8|3757.8|3759.9|3753.9|58
1607524230000|2020-12-09 14:30:30|3760.4|3754.4|3761.4|3755.4|3763.8|3757.8|3760.4|3754.4|31
1607524240000|2020-12-09 14:30:40|3760.9|3754.9|3760.9|3754.9|3761.9|3755.9|3759.9|3753.9|11
1607524250000|2020-12-09 14:30:50|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758|3752|43
1607524260000|2020-12-09 14:31:00|3759.4|3753.4|3758.9|3752.9|3760.4|3754.4|3758|3752|21
1607524270000|2020-12-09 14:31:10|3759.4|3753.4|3759.4|3753.4|3759.4|3753.4|3758|3752|16
1607524280000|2020-12-09 14:31:20|3759|3753|3758.9|3752.9|3759|3753|3758|3752|16
1607524290000|2020-12-09 14:31:30|3758.5|3752.5|3758|3752|3758.9|3752.9|3757|3751|70
1607524300000|2020-12-09 14:31:40|3758.5|3752.5|3758.9|3752.9|3758.9|3752.9|3758|3752|24
1607524310000|2020-12-09 14:31:50|3757.5|3751.5|3758.5|3752.5|3758.9|3752.9|3757|3751|63
1607524320000|2020-12-09 14:32:00|3758|3752|3760.9|3754.9|3761.9|3755.9|3758|3752|27
1607524330000|2020-12-09 14:32:10|3759.9|3753.9|3758.9|3752.9|3759.9|3753.9|3758.5|3752.5|20
1607524340000|2020-12-09 14:32:20|3759|3753|3762.8|3756.8|3762.8|3756.8|3759|3753|142
1607524350000|2020-12-09 14:32:30|3761.9|3755.9|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|13
1607524360000|2020-12-09 14:32:40|3762.4|3756.4|3762.8|3756.8|3763.8|3757.8|3762.4|3756.4|38
1607524370000|2020-12-09 14:32:50|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|10
1607524380000|2020-12-09 14:33:00|3762.8|3756.8|3764.8|3758.8|3764.8|3758.8|3762.4|3756.4|30
1607524390000|2020-12-09 14:33:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3762.8|3756.8|24
1607524400000|2020-12-09 14:33:20|3764.3|3758.3|3764.8|3758.8|3764.8|3758.8|3764.3|3758.3|5
1607524410000|2020-12-09 14:33:30|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|17
1607524420000|2020-12-09 14:33:40|3767.7|3761.7|3766.8|3760.8|3767.7|3761.7|3766.8|3760.8|44
1607524430000|2020-12-09 14:33:50|3767.7|3761.7|3765.8|3759.8|3767.7|3761.7|3765.8|3759.8|25
1607524440000|2020-12-09 14:34:00|3764.8|3758.8|3766.8|3760.8|3766.8|3760.8|3764.3|3758.3|25
1607524450000|2020-12-09 14:34:10|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|15
1607524460000|2020-12-09 14:34:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3767.7|3761.7|18
1607524470000|2020-12-09 14:34:30|3767.7|3761.7|3768.2|3762.2|3768.2|3762.2|3767.7|3761.7|10
1607524480000|2020-12-09 14:34:40|3767.8|3761.8|3767.7|3761.7|3767.8|3761.8|3766.8|3760.8|28
1607524490000|2020-12-09 14:34:50|3766.8|3760.8|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|12
1607524500000|2020-12-09 14:35:00|3767.7|3761.7|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|68
1607524510000|2020-12-09 14:35:10|3767.7|3761.7|3767.3|3761.3|3768.7|3762.7|3767.3|3761.3|13
1607524520000|2020-12-09 14:35:20|3767.7|3761.7|3767.7|3761.7|3767.7|3761.7|3766.8|3760.8|21
1607524530000|2020-12-09 14:35:30|||||||||7
1607524540000|2020-12-09 14:35:40|3769.2|3763.2|3770.2|3764.2|3770.2|3764.2|3768.7|3762.7|14
1607524550000|2020-12-09 14:35:50|3770.7|3764.7|3770.7|3764.7|3770.7|3764.7|3769.7|3763.7|17
1607524560000|2020-12-09 14:36:00|3769.7|3763.7|3769.7|3763.7|3769.7|3763.7|3768.7|3762.7|10
1607524570000|2020-12-09 14:36:10|3768.7|3762.7|3767.7|3761.7|3769.2|3763.2|3767.7|3761.7|22
1607524580000|2020-12-09 14:36:20|3768.7|3762.7|3768.7|3762.7|3768.7|3762.7|3767.7|3761.7|26
1607524590000|2020-12-09 14:36:30|3768.2|3762.2|3767.7|3761.7|3768.7|3762.7|3767.7|3761.7|53
1607524600000|2020-12-09 14:36:40|3764.8|3758.8|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|153
1607524610000|2020-12-09 14:36:50|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|37
1607524620000|2020-12-09 14:37:00|3764.3|3758.3|3763.8|3757.8|3764.8|3758.8|3762.8|3756.8|23
1607524630000|2020-12-09 14:37:10|3763.3|3757.3|3762.8|3756.8|3763.8|3757.8|3762.8|3756.8|3
1607524640000|2020-12-09 14:37:20|3763.3|3757.3|3764.3|3758.3|3764.3|3758.3|3762.8|3756.8|34
1607524650000|2020-12-09 14:37:30|3765.3|3759.3|3764.3|3758.3|3765.3|3759.3|3763.8|3757.8|75
1607524660000|2020-12-09 14:37:40|3764.8|3758.8|3764.8|3758.8|3765.8|3759.8|3763.8|3757.8|15
1607524670000|2020-12-09 14:37:50|3764.3|3758.3|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|18
1607524680000|2020-12-09 14:38:00|3763.3|3757.3|3762.3|3756.3|3763.3|3757.3|3762.3|3756.3|17
1607524690000|2020-12-09 14:38:10|3762.8|3756.8|3762.3|3756.3|3762.8|3756.8|3762.3|3756.3|8
1607524700000|2020-12-09 14:38:20|3761.9|3755.9|3763.8|3757.8|3763.8|3757.8|3761.9|3755.9|18
1607524710000|2020-12-09 14:38:30|3762.8|3756.8|3765.3|3759.3|3765.3|3759.3|3762.8|3756.8|28
1607524720000|2020-12-09 14:38:40|3765.7|3759.7|3764.8|3758.8|3765.7|3759.7|3763.3|3757.3|490
1607524730000|2020-12-09 14:38:50|3764.3|3758.3|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|17
1607524740000|2020-12-09 14:39:00|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3763.8|3757.8|29
1607524750000|2020-12-09 14:39:10|3764.8|3758.8|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|58
1607524760000|2020-12-09 14:39:20|3764.3|3758.3|3762.8|3756.8|3764.3|3758.3|3762.8|3756.8|22
1607524770000|2020-12-09 14:39:30|3761.8|3755.8|3761.8|3755.8|3762.3|3756.3|3761.8|3755.8|39
1607524780000|2020-12-09 14:39:40|3761.4|3755.4|3761.8|3755.8|3761.8|3755.8|3760.9|3754.9|83
1607524790000|2020-12-09 14:39:50|3762.3|3756.3|3763|3757|3763|3757|3761.1|3755.1|117
1607524800000|2020-12-09 14:40:00|3762.6|3756.6|3764.5|3758.5|3764.5|3758.5|3762.6|3756.6|19
1607524810000|2020-12-09 14:40:10|3764|3758|3763.5|3757.5|3764.5|3758.5|3763.5|3757.5|7
1607524820000|2020-12-09 14:40:20|3764|3758|3764|3758|3764|3758|3764|3758|7
1607524830000|2020-12-09 14:40:30|||||||||5
1607524840000|2020-12-09 14:40:40|3763.5|3757.5|3766.5|3760.5|3766.5|3760.5|3763|3757|23
1607524850000|2020-12-09 14:40:50|3766|3760|3767.5|3761.5|3767.5|3761.5|3766|3760|13
1607524860000|2020-12-09 14:41:00|3767.9|3761.9|3769.9|3763.9|3769.9|3763.9|3767.9|3761.9|50
1607524870000|2020-12-09 14:41:10|3770.9|3764.9|3769.9|3763.9|3770.9|3764.9|3769.9|3763.9|10
1607524880000|2020-12-09 14:41:20|||||||||5
1607524890000|2020-12-09 14:41:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|5
1607524900000|2020-12-09 14:41:40|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|3769.4|3763.4|7
1607524910000|2020-12-09 14:41:50|3768.9|3762.9|3769.9|3763.9|3769.9|3763.9|3768.9|3762.9|6
1607524920000|2020-12-09 14:42:00|3770.9|3764.9|3769.9|3763.9|3770.9|3764.9|3769.9|3763.9|21
1607524930000|2020-12-09 14:42:10|3770.4|3764.4|3770.9|3764.9|3770.9|3764.9|3770.4|3764.4|5
1607524940000|2020-12-09 14:42:20|||||||||20
1607524950000|2020-12-09 14:42:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|115
1607524960000|2020-12-09 14:42:40|3772.8|3766.8|3771.8|3765.8|3772.8|3766.8|3771.4|3765.4|22
1607524970000|2020-12-09 14:42:50|3771.4|3765.4|3771.4|3765.4|3771.8|3765.8|3771.4|3765.4|9
1607524980000|2020-12-09 14:43:00|3771.3|3765.3|3768.9|3762.9|3771.3|3765.3|3768.9|3762.9|8
1607524990000|2020-12-09 14:43:10|3767.9|3761.9|3768.4|3762.4|3769.4|3763.4|3767.9|3761.9|16
1607525000000|2020-12-09 14:43:20|3768.9|3762.9|3768.4|3762.4|3769.9|3763.9|3768.4|3762.4|207
1607525010000|2020-12-09 14:43:30|3768.9|3762.9|3768.9|3762.9|3768.9|3762.9|3767.9|3761.9|182
1607525020000|2020-12-09 14:43:40|3769.4|3763.4|3768.9|3762.9|3769.4|3763.4|3768.9|3762.9|30
1607525030000|2020-12-09 14:43:50|3768.4|3762.4|3768.9|3762.9|3768.9|3762.9|3768.4|3762.4|16
1607525040000|2020-12-09 14:44:00|3767.9|3761.9|3767.5|3761.5|3768.4|3762.4|3767|3761|95
1607525050000|2020-12-09 14:44:10|3767|3761|3768.4|3762.4|3768.4|3762.4|3767|3761|18
1607525060000|2020-12-09 14:44:20|3768.9|3762.9|3768.9|3762.9|3770.4|3764.4|3768.9|3762.9|85
1607525070000|2020-12-09 14:44:30|3767.9|3761.9|3768.4|3762.4|3768.4|3762.4|3767.9|3761.9|14
1607525080000|2020-12-09 14:44:40|3767.9|3761.9|3767|3761|3767.9|3761.9|3767|3761|5
1607525090000|2020-12-09 14:44:50|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|8
1607525100000|2020-12-09 14:45:00|3767|3761|3766.5|3760.5|3767.9|3761.9|3766.5|3760.5|9
1607525110000|2020-12-09 14:45:10|3766|3760|3765|3759|3766.5|3760.5|3765|3759|7
1607525120000|2020-12-09 14:45:20|3764.5|3758.5|3766|3760|3766.5|3760.5|3764.5|3758.5|31
1607525130000|2020-12-09 14:45:30|3765.5|3759.5|3766|3760|3766.5|3760.5|3765|3759|52
1607525140000|2020-12-09 14:45:40|3765.5|3759.5|3763.1|3757.1|3765.5|3759.5|3763.1|3757.1|9
1607525150000|2020-12-09 14:45:50|||||||||17
1607525160000|2020-12-09 14:46:00|3762.1|3756.1|3762.1|3756.1|3763.1|3757.1|3761.1|3755.1|19
1607525170000|2020-12-09 14:46:10|3763.1|3757.1|3761.1|3755.1|3763.1|3757.1|3761.1|3755.1|15
1607525180000|2020-12-09 14:46:20|3761.6|3755.6|3760.1|3754.1|3761.6|3755.6|3760.1|3754.1|13
1607525190000|2020-12-09 14:46:30|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|3759.7|3753.7|8
1607525200000|2020-12-09 14:46:40|3759.6|3753.6|3760.6|3754.6|3760.6|3754.6|3759.2|3753.2|228
1607525210000|2020-12-09 14:46:50|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|7
1607525220000|2020-12-09 14:47:00|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|2
1607525230000|2020-12-09 14:47:10|3760.6|3754.6|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|14
1607525240000|2020-12-09 14:47:20|3761.1|3755.1|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|8
1607525250000|2020-12-09 14:47:30|3762.6|3756.6|3764|3758|3764|3758|3762.6|3756.6|16
1607525260000|2020-12-09 14:47:40|3764.1|3758.1|3762.1|3756.1|3765|3759|3762.1|3756.1|16
1607525270000|2020-12-09 14:47:50|3763.1|3757.1|3763.1|3757.1|3763.5|3757.5|3763.1|3757.1|10
1607525280000|2020-12-09 14:48:00|3763.6|3757.6|3762.6|3756.6|3763.6|3757.6|3762.1|3756.1|44
1607525290000|2020-12-09 14:48:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1607525300000|2020-12-09 14:48:20|||||||||5
1607525310000|2020-12-09 14:48:30|||||||||16
1607525320000|2020-12-09 14:48:40|||||||||2
1607525330000|2020-12-09 14:48:50|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3759.7|3753.7|19
1607525340000|2020-12-09 14:49:00|3760.2|3754.2|3760.6|3754.6|3761.1|3755.1|3760.1|3754.1|6
1607525350000|2020-12-09 14:49:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|4
1607525360000|2020-12-09 14:49:20|3760.1|3754.1|3761.1|3755.1|3761.6|3755.6|3760.1|3754.1|4
1607525370000|2020-12-09 14:49:30|3760.2|3754.2|3760.6|3754.6|3761.1|3755.1|3760.2|3754.2|10
1607525380000|2020-12-09 14:49:40|3760.1|3754.1|3760.6|3754.6|3761.6|3755.6|3760.1|3754.1|3
1607525390000|2020-12-09 14:49:50|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|11
1607525400000|2020-12-09 14:50:00|3759.2|3753.2|3759.6|3753.6|3759.6|3753.6|3759.2|3753.2|2
1607525410000|2020-12-09 14:50:10|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|1
1607525420000|2020-12-09 14:50:20|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|5
1607525430000|2020-12-09 14:50:30|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|13
1607525440000|2020-12-09 14:50:40|||||||||11
1607525450000|2020-12-09 14:50:50|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|6
1607525460000|2020-12-09 14:51:00|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|60
1607525470000|2020-12-09 14:51:10|3759.2|3753.2|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|15
1607525480000|2020-12-09 14:51:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|9
1607525490000|2020-12-09 14:51:30|3759.1|3753.1|3761.6|3755.6|3761.6|3755.6|3759.1|3753.1|33
1607525500000|2020-12-09 14:51:40|3761.1|3755.1|3762.1|3756.1|3762.1|3756.1|3760.6|3754.6|12
1607525510000|2020-12-09 14:51:50|3761.6|3755.6|3760.6|3754.6|3762.1|3756.1|3760.6|3754.6|18
1607525520000|2020-12-09 14:52:00|3760.1|3754.1|3763.1|3757.1|3763.1|3757.1|3760.1|3754.1|17
1607525530000|2020-12-09 14:52:10|3762.6|3756.6|3763.6|3757.6|3763.6|3757.6|3762.6|3756.6|8
1607525540000|2020-12-09 14:52:20|3764|3758|3763.1|3757.1|3764|3758|3763.1|3757.1|19
1607525550000|2020-12-09 14:52:30|3763.5|3757.5|3763.1|3757.1|3763.6|3757.6|3763.1|3757.1|3
1607525560000|2020-12-09 14:52:40|3763.5|3757.5|3762.1|3756.1|3763.6|3757.6|3761.6|3755.6|10
1607525570000|2020-12-09 14:52:50|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|4
1607525580000|2020-12-09 14:53:00|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3759.6|3753.6|23
1607525590000|2020-12-09 14:53:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|4
1607525600000|2020-12-09 14:53:20|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|4
1607525610000|2020-12-09 14:53:30|3760.1|3754.1|3760.6|3754.6|3761.1|3755.1|3760.1|3754.1|9
1607525620000|2020-12-09 14:53:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|7
1607525630000|2020-12-09 14:53:50|3760.6|3754.6|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|3
1607525640000|2020-12-09 14:54:00|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|11
1607525650000|2020-12-09 14:54:10|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|10
1607525660000|2020-12-09 14:54:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|1
1607525670000|2020-12-09 14:54:30|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1607525680000|2020-12-09 14:54:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|5
1607525690000|2020-12-09 14:54:50|3759.6|3753.6|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|6
1607525700000|2020-12-09 14:55:00|3759.1|3753.1|3761.6|3755.6|3761.6|3755.6|3759.1|3753.1|6
1607525710000|2020-12-09 14:55:10|3762.1|3756.1|3764.5|3758.5|3764.5|3758.5|3761.6|3755.6|65
1607525720000|2020-12-09 14:55:20|3765|3759|3766|3760|3767|3761|3765|3759|15
1607525730000|2020-12-09 14:55:30|3765.5|3759.5|3767|3761|3767|3761|3765.5|3759.5|5
1607525740000|2020-12-09 14:55:40|||||||||7
1607525750000|2020-12-09 14:55:50|||||||||3
1607525760000|2020-12-09 14:56:00|3766.5|3760.5|3767|3761|3767|3761|3766|3760|4
1607525770000|2020-12-09 14:56:10|||||||||12
1607525780000|2020-12-09 14:56:20|3767.9|3761.9|3767.5|3761.5|3767.9|3761.9|3767.5|3761.5|12
1607525790000|2020-12-09 14:56:30|3767|3761|3766|3760|3767|3761|3766|3760|3
1607525800000|2020-12-09 14:56:40|3765.5|3759.5|3765.5|3759.5|3766|3760|3765.5|3759.5|27
1607525810000|2020-12-09 14:56:50|3765|3759|3764|3758|3765|3759|3764|3758|4
1607525820000|2020-12-09 14:57:00|3763.5|3757.5|3762.6|3756.6|3763.5|3757.5|3762.6|3756.6|4
1607525830000|2020-12-09 14:57:10|3763|3757|3763|3757|3763|3757|3762.6|3756.6|0
1607525840000|2020-12-09 14:57:20|3762.6|3756.6|3763|3757|3763|3757|3762.1|3756.1|8
1607525850000|2020-12-09 14:57:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3761.1|3755.1|11
1607525860000|2020-12-09 14:57:40|3762|3756|3761.1|3755.1|3762|3756|3761.1|3755.1|2
1607525870000|2020-12-09 14:57:50|||||||||12
1607525880000|2020-12-09 14:58:00|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|9
1607525900000|2020-12-09 14:58:20|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|8
1607525910000|2020-12-09 14:58:30|3760.6|3754.6|3762.1|3756.1|3762.1|3756.1|3760.6|3754.6|7
1607525920000|2020-12-09 14:58:40|3761.6|3755.6|3761.6|3755.6|3762.1|3756.1|3761.1|3755.1|16
1607525930000|2020-12-09 14:58:50|||||||||2
1607525940000|2020-12-09 14:59:00|3761.1|3755.1|3761.1|3755.1|3761.6|3755.6|3760.6|3754.6|4
1607525950000|2020-12-09 14:59:10|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|8
1607525960000|2020-12-09 14:59:20|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|4
1607525970000|2020-12-09 14:59:30|||||||||1
1607525980000|2020-12-09 14:59:40|||||||||10
1607525990000|2020-12-09 14:59:50|3762.1|3756.1|3763.5|3757.5|3764|3758|3762.1|3756.1|28
1607526000000|2020-12-09 15:00:00|3763|3757|3763|3757|3763|3757|3763|3757|3
1607526010000|2020-12-09 15:00:10|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|3763.5|3757.5|4
1607526030000|2020-12-09 15:00:30|3764|3758|3764|3758|3764|3758|3763.5|3757.5|7
1607526040000|2020-12-09 15:00:40|3763.5|3757.5|3763|3757|3763.5|3757.5|3763|3757|12
1607526050000|2020-12-09 15:00:50|3763.5|3757.5|3766.9|3760.9|3766.9|3760.9|3763.5|3757.5|23
1607526060000|2020-12-09 15:01:00|3766.5|3760.5|3766|3760|3766.5|3760.5|3765.5|3759.5|15
1607526070000|2020-12-09 15:01:10|||||||||1
1607526080000|2020-12-09 15:01:20|3765.5|3759.5|3765.5|3759.5|3766|3760|3765.5|3759.5|4
1607526090000|2020-12-09 15:01:30|3766|3760|3765|3759|3766|3760|3765|3759|3
1607526100000|2020-12-09 15:01:40|3766|3760|3766|3760|3766|3760|3766|3760|2
1607526110000|2020-12-09 15:01:50|||||||||4
1607526120000|2020-12-09 15:02:00|3766.9|3760.9|3766.5|3760.5|3766.9|3760.9|3766|3760|19
1607526130000|2020-12-09 15:02:10|3766|3760|3766.9|3760.9|3766.9|3760.9|3766|3760|7
1607526140000|2020-12-09 15:02:20|3766.5|3760.5|3765.5|3759.5|3766.9|3760.9|3765.5|3759.5|15
1607526150000|2020-12-09 15:02:30|3765|3759|3763|3757|3765|3759|3763|3757|15
1607526160000|2020-12-09 15:02:40|||||||||7
1607526170000|2020-12-09 15:02:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|9
1607526180000|2020-12-09 15:03:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|1
1607526190000|2020-12-09 15:03:10|3762|3756|3761.1|3755.1|3762|3756|3761.1|3755.1|4
1607526200000|2020-12-09 15:03:20|3762.1|3756.1|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|7
1607526210000|2020-12-09 15:03:30|3761.1|3755.1|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|1
1607526220000|2020-12-09 15:03:40|3761.6|3755.6|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|2
1607526230000|2020-12-09 15:03:50|3760.6|3754.6|3761.1|3755.1|3761.1|3755.1|3760.6|3754.6|3
1607526240000|2020-12-09 15:04:00|||||||||5
1607526250000|2020-12-09 15:04:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|2
1607526260000|2020-12-09 15:04:20|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|5
1607526270000|2020-12-09 15:04:30|3761.6|3755.6|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|6
1607526280000|2020-12-09 15:04:40|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|1
1607526290000|2020-12-09 15:04:50|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|10
1607526300000|2020-12-09 15:05:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|8
1607526310000|2020-12-09 15:05:10|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|0
1607526320000|2020-12-09 15:05:20|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|1
1607526330000|2020-12-09 15:05:30|3761.1|3755.1|3759.1|3753.1|3761.1|3755.1|3759.1|3753.1|4
1607526340000|2020-12-09 15:05:40|3758.2|3752.2|3759.1|3753.1|3759.1|3753.1|3758.2|3752.2|47
1607526350000|2020-12-09 15:05:50|||||||||4
1607526360000|2020-12-09 15:06:00|3758.7|3752.7|3758.2|3752.2|3759.1|3753.1|3758.2|3752.2|6
1607526370000|2020-12-09 15:06:10|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3
1607526380000|2020-12-09 15:06:20|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|17
1607526390000|2020-12-09 15:06:30|||||||||2
1607526400000|2020-12-09 15:06:40|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3758.7|3752.7|3
1607526410000|2020-12-09 15:06:50|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|0
1607526420000|2020-12-09 15:07:00|3759.6|3753.6|3758.7|3752.7|3759.6|3753.6|3758.7|3752.7|20
1607526430000|2020-12-09 15:07:10|3759.1|3753.1|3758.7|3752.7|3759.1|3753.1|3758.2|3752.2|7
1607526440000|2020-12-09 15:07:20|3758.2|3752.2|3758.7|3752.7|3759.1|3753.1|3758.2|3752.2|2
1607526450000|2020-12-09 15:07:30|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|3758.2|3752.2|0
1607526460000|2020-12-09 15:07:40|||||||||9
1607526470000|2020-12-09 15:07:50|3759.1|3753.1|3760.1|3754.1|3760.1|3754.1|3759.1|3753.1|25
1607526480000|2020-12-09 15:08:00|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|6
1607526490000|2020-12-09 15:08:10|3759.6|3753.6|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|4
1607526500000|2020-12-09 15:08:20|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|3759.6|3753.6|2
1607526510000|2020-12-09 15:08:30|3760.1|3754.1|3761.1|3755.1|3761.1|3755.1|3760.1|3754.1|1
1607526520000|2020-12-09 15:08:40|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|2
1607526530000|2020-12-09 15:08:50|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|4
1607526540000|2020-12-09 15:09:00|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|12
1607526550000|2020-12-09 15:09:10|3763|3757|3763|3757|3763|3757|3762.6|3756.6|3
1607526560000|2020-12-09 15:09:20|3762.6|3756.6|3762.1|3756.1|3763|3757|3762.1|3756.1|4
1607526570000|2020-12-09 15:09:30|||||||||1
1607526580000|2020-12-09 15:09:40|||||||||1
1607526590000|2020-12-09 15:09:50|||||||||2
1607526600000|2020-12-09 15:10:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|2
1607526610000|2020-12-09 15:10:10|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|1
1607526620000|2020-12-09 15:10:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|10
1607526630000|2020-12-09 15:10:30|3762.1|3756.1|3763|3757|3763|3757|3761.6|3755.6|9
1607526640000|2020-12-09 15:10:40|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|1
1607526650000|2020-12-09 15:10:50|||||||||3
1607526660000|2020-12-09 15:11:00|3763|3757|3762.1|3756.1|3763|3757|3762.1|3756.1|18
1607526670000|2020-12-09 15:11:10|3763|3757|3763|3757|3763|3757|3763|3757|8
1607526680000|2020-12-09 15:11:20|||||||||1
1607526690000|2020-12-09 15:11:30|||||||||3
1607526710000|2020-12-09 15:11:50|||||||||4
1607526720000|2020-12-09 15:12:00|3762.1|3756.1|3759.1|3753.1|3763.5|3757.5|3758.2|3752.2|29
1607526730000|2020-12-09 15:12:10|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|0
1607526740000|2020-12-09 15:12:20|3759.2|3753.2|3759.1|3753.1|3759.2|3753.2|3759.1|3753.1|6
1607526750000|2020-12-09 15:12:30|3758.2|3752.2|3760.6|3754.6|3760.6|3754.6|3758.2|3752.2|9
1607526760000|2020-12-09 15:12:40|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|1
1607526770000|2020-12-09 15:12:50|3761.1|3755.1|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|1
1607526780000|2020-12-09 15:13:00|3760.6|3754.6|3761.6|3755.6|3761.6|3755.6|3760.6|3754.6|3
1607526790000|2020-12-09 15:13:10|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|2
1607526800000|2020-12-09 15:13:20|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|4
1607526810000|2020-12-09 15:13:30|3761.1|3755.1|3762.1|3756.1|3762.1|3756.1|3761.1|3755.1|18
1607526820000|2020-12-09 15:13:40|3763|3757|3763|3757|3763|3757|3763|3757|7
1607526830000|2020-12-09 15:13:50|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|1
1607526840000|2020-12-09 15:14:00|3764|3758|3763.5|3757.5|3764|3758|3763.5|3757.5|0
1607526850000|2020-12-09 15:14:10|3763.1|3757.1|3763|3757|3763.5|3757.5|3763|3757|3
1607526860000|2020-12-09 15:14:20|||||||||5
1607526870000|2020-12-09 15:14:30|3764|3758|3764|3758|3764|3758|3764|3758|2
1607526880000|2020-12-09 15:14:40|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|3764.5|3758.5|13
1607526890000|2020-12-09 15:14:50|3765|3759|3765|3759|3765|3759|3764.5|3758.5|3
1607526900000|2020-12-09 15:15:00|3764.5|3758.5|3765|3759|3765|3759|3764.5|3758.5|5
1607526910000|2020-12-09 15:15:10|3764.5|3758.5|3764.5|3758.5|3765|3759|3764|3758|5
1607526920000|2020-12-09 15:15:20|3765|3759|3765|3759|3765|3759|3764|3758|11
1607526930000|2020-12-09 15:15:30|||||||||2
1607526940000|2020-12-09 15:15:40|3764.5|3758.5|3765|3759|3765|3759|3764.5|3758.5|3
1607526950000|2020-12-09 15:15:50|3765.5|3759.5|3766|3760|3766|3760|3765.5|3759.5|3
1607526960000|2020-12-09 15:16:00|3765.5|3759.5|3766|3760|3766|3760|3765.5|3759.5|1
1607526970000|2020-12-09 15:16:10|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3765.5|3759.5|3
1607526980000|2020-12-09 15:16:20|3765|3759|3765|3759|3765.5|3759.5|3765|3759|5
1607527000000|2020-12-09 15:16:40|||||||||1
1607527010000|2020-12-09 15:16:50|3764|3758|3764|3758|3764|3758|3764|3758|15
1607527020000|2020-12-09 15:17:00|3765|3759|3765|3759|3765|3759|3765|3759|7
1607527030000|2020-12-09 15:17:10|3764.5|3758.5|3764|3758|3764.5|3758.5|3764|3758|2
1607527040000|2020-12-09 15:17:20|3765|3759|3765|3759|3765|3759|3765|3759|9
1607527050000|2020-12-09 15:17:30|3764|3758|3764|3758|3764|3758|3764|3758|4
1607527060000|2020-12-09 15:17:40|3763|3757|3763|3757|3763|3757|3763|3757|7
1607527070000|2020-12-09 15:17:50|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|19
1607527080000|2020-12-09 15:18:00|3762.1|3756.1|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|5
1607527090000|2020-12-09 15:18:10|3761.6|3755.6|3761.1|3755.1|3762.1|3756.1|3761.1|3755.1|6
1607527100000|2020-12-09 15:18:20|3762|3756|3762.1|3756.1|3762.1|3756.1|3762|3756|3
1607527110000|2020-12-09 15:18:30|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.1|3753.1|24
1607527120000|2020-12-09 15:18:40|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|0
1607527130000|2020-12-09 15:18:50|||||||||5
1607527140000|2020-12-09 15:19:00|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3
1607527150000|2020-12-09 15:19:10|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|3760.1|3754.1|7
1607527160000|2020-12-09 15:19:20|3759.6|3753.6|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|6
1607527170000|2020-12-09 15:19:30|||||||||1
1607527180000|2020-12-09 15:19:40|3759.6|3753.6|3760.1|3754.1|3760.1|3754.1|3759.6|3753.6|4
1607527190000|2020-12-09 15:19:50|||||||||3
1607527200000|2020-12-09 15:20:00|3761.1|3755.1|3761.6|3755.6|3762.1|3756.1|3761.1|3755.1|7
1607527210000|2020-12-09 15:20:10|3761.1|3755.1|3759.6|3753.6|3761.1|3755.1|3759.6|3753.6|8
1607527220000|2020-12-09 15:20:20|3760.1|3754.1|3760.1|3754.1|3760.6|3754.6|3760.1|3754.1|14
1607527230000|2020-12-09 15:20:30|||||||||2
1607527240000|2020-12-09 15:20:40|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3759.1|3753.1|3
1607527250000|2020-12-09 15:20:50|||||||||2
1607527260000|2020-12-09 15:21:00|||||||||2
1607527270000|2020-12-09 15:21:10|3760.1|3754.1|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|4
1607527280000|2020-12-09 15:21:20|3759.2|3753.2|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|3
1607527290000|2020-12-09 15:21:30|3759.2|3753.2|3759.1|3753.1|3759.6|3753.6|3759.1|3753.1|4
1607527300000|2020-12-09 15:21:40|||||||||4
1607527310000|2020-12-09 15:21:50|||||||||4
1607527320000|2020-12-09 15:22:00|3759.2|3753.2|3759.6|3753.6|3760.1|3754.1|3759.2|3753.2|3
1607527330000|2020-12-09 15:22:10|3759.1|3753.1|3759.6|3753.6|3759.6|3753.6|3759.1|3753.1|2
1607527340000|2020-12-09 15:22:20|3760.1|3754.1|3759.6|3753.6|3760.1|3754.1|3759.6|3753.6|2
1607527350000|2020-12-09 15:22:30|3760.1|3754.1|3762.1|3756.1|3762.1|3756.1|3760.1|3754.1|10
1607527360000|2020-12-09 15:22:40|3762.6|3756.6|3761.6|3755.6|3762.6|3756.6|3761.6|3755.6|5
1607527370000|2020-12-09 15:22:50|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|3
1607527380000|2020-12-09 15:23:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.1|3755.1|2
1607527390000|2020-12-09 15:23:10|3762.1|3756.1|3762.6|3756.6|3763|3757|3762.1|3756.1|7
1607527400000|2020-12-09 15:23:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|0
1607527410000|2020-12-09 15:23:30|3763|3757|3762.1|3756.1|3763|3757|3762.1|3756.1|14
1607527420000|2020-12-09 15:23:40|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|3761.1|3755.1|1
1607527430000|2020-12-09 15:23:50|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|3
1607527440000|2020-12-09 15:24:00|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|4
1607527450000|2020-12-09 15:24:10|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|10
1607527460000|2020-12-09 15:24:20|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|3
1607527470000|2020-12-09 15:24:30|||||||||3
1607527480000|2020-12-09 15:24:40|3760.1|3754.1|3760.6|3754.6|3761.1|3755.1|3760.1|3754.1|2
1607527490000|2020-12-09 15:24:50|3760.1|3754.1|3760.6|3754.6|3760.6|3754.6|3760.1|3754.1|3
1607527500000|2020-12-09 15:25:00|3761.1|3755.1|3760.6|3754.6|3761.1|3755.1|3760.6|3754.6|2
1607527510000|2020-12-09 15:25:10|3761.6|3755.6|3761.6|3755.6|3762.1|3756.1|3761.6|3755.6|11
1607527520000|2020-12-09 15:25:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|2
1607527530000|2020-12-09 15:25:30|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|6
1607527540000|2020-12-09 15:25:40|3762.6|3756.6|3762.1|3756.1|3762.6|3756.6|3762.1|3756.1|1
1607527550000|2020-12-09 15:25:50|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|3
1607527560000|2020-12-09 15:26:00|3761.6|3755.6|3762.1|3756.1|3762.1|3756.1|3761.6|3755.6|29
1607527570000|2020-12-09 15:26:10|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3
1607527580000|2020-12-09 15:26:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|8
1607527590000|2020-12-09 15:26:30|||||||||2
1607527600000|2020-12-09 15:26:40|3763|3757|3763|3757|3763|3757|3762.6|3756.6|3
1607527610000|2020-12-09 15:26:50|3762.6|3756.6|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|6
1607527620000|2020-12-09 15:27:00|3762.1|3756.1|3762.6|3756.6|3763|3757|3762.1|3756.1|3
1607527630000|2020-12-09 15:27:10|3762.5|3756.5|3762.6|3756.6|3762.6|3756.6|3762.1|3756.1|12
1607527640000|2020-12-09 15:27:20|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3762.1|3756.1|3
1607527650000|2020-12-09 15:27:30|3763|3757|3762.1|3756.1|3763|3757|3762.1|3756.1|5
1607527670000|2020-12-09 15:27:50|3761.6|3755.6|3761.1|3755.1|3761.6|3755.6|3761.1|3755.1|2
1607527680000|2020-12-09 15:28:00|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|4
1607527690000|2020-12-09 15:28:10|||||||||2
1607527700000|2020-12-09 15:28:20|3762|3756|3761.1|3755.1|3762|3756|3761.1|3755.1|0
1607527710000|2020-12-09 15:28:30|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3761.6|3755.6|3
1607527720000|2020-12-09 15:28:40|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|7
1607527730000|2020-12-09 15:28:50|||||||||1
1607527740000|2020-12-09 15:29:00|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|12
1607527750000|2020-12-09 15:29:10|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|3760.6|3754.6|2
1607527760000|2020-12-09 15:29:20|3761.1|3755.1|3760.1|3754.1|3761.1|3755.1|3760.1|3754.1|1
1607527780000|2020-12-09 15:29:40|||||||||1
1607527790000|2020-12-09 15:29:50|3759.6|3753.6|3760.1|3754.1|3760.6|3754.6|3759.6|3753.6|21
1607527800000|2020-12-09 15:30:00|3760.6|3754.6|3758.1|3752.1|3760.6|3754.6|3757.7|3751.7|42
1607527810000|2020-12-09 15:30:10|3758.2|3752.2|3757.7|3751.7|3758.6|3752.6|3757.7|3751.7|6
1607527820000|2020-12-09 15:30:20|3757.2|3751.2|3755.7|3749.7|3757.2|3751.2|3755.2|3749.2|63
1607527830000|2020-12-09 15:30:30|3756.2|3750.2|3755.2|3749.2|3756.2|3750.2|3755.2|3749.2|16
1607527840000|2020-12-09 15:30:40|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3754.7|3748.7|20
1607527850000|2020-12-09 15:30:50|3754.7|3748.7|3754.2|3748.2|3754.7|3748.7|3754.2|3748.2|10
1607527860000|2020-12-09 15:31:00|3754.7|3748.7|3755.2|3749.2|3756.2|3750.2|3754.3|3748.3|17
1607527870000|2020-12-09 15:31:10|3754.7|3748.7|3754.7|3748.7|3754.7|3748.7|3754.2|3748.2|16
1607527880000|2020-12-09 15:31:20|3754.3|3748.3|3754.2|3748.2|3754.3|3748.3|3754.2|3748.2|2
1607527890000|2020-12-09 15:31:30|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|3755.2|3749.2|17
1607527900000|2020-12-09 15:31:40|||||||||1
1607527910000|2020-12-09 15:31:50|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.2|3749.2|15
1607527920000|2020-12-09 15:32:00|||||||||5
1607527930000|2020-12-09 15:32:10|3757.2|3751.2|3757.2|3751.2|3757.2|3751.2|3756.7|3750.7|7
1607527940000|2020-12-09 15:32:20|3758.1|3752.1|3757.7|3751.7|3758.1|3752.1|3757.2|3751.2|1019
1607527950000|2020-12-09 15:32:30|3757.2|3751.2|3756.7|3750.7|3757.2|3751.2|3756.2|3750.2|24
1607527960000|2020-12-09 15:32:40|3756.2|3750.2|3757.2|3751.2|3757.2|3751.2|3756.2|3750.2|17
1607527970000|2020-12-09 15:32:50|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|3758.1|3752.1|74
1607527980000|2020-12-09 15:33:00|3757.2|3751.2|3758.1|3752.1|3758.1|3752.1|3757.2|3751.2|11
1607527990000|2020-12-09 15:33:10|3757.7|3751.7|3756.7|3750.7|3757.7|3751.7|3756.7|3750.7|4
1607528000000|2020-12-09 15:33:20|3756.2|3750.2|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|6
1607528010000|2020-12-09 15:33:30|3755.7|3749.7|3756.2|3750.2|3756.2|3750.2|3755.7|3749.7|14
1607528020000|2020-12-09 15:33:40|3755.7|3749.7|3755.2|3749.2|3755.7|3749.7|3755.2|3749.2|176
1607528030000|2020-12-09 15:33:50|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3752.2|3746.2|27
1607528040000|2020-12-09 15:34:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|12
1607528050000|2020-12-09 15:34:10|3752.7|3746.7|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|19
1607528060000|2020-12-09 15:34:20|3752.2|3746.2|3753.6|3747.6|3753.6|3747.6|3752.2|3746.2|28
1607528070000|2020-12-09 15:34:30|3753.2|3747.2|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|11
1607528080000|2020-12-09 15:34:40|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|4
1607528090000|2020-12-09 15:34:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|6
1607528100000|2020-12-09 15:35:00|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|70
1607528110000|2020-12-09 15:35:10|3753.6|3747.6|3752.2|3746.2|3753.6|3747.6|3752.2|3746.2|9
1607528120000|2020-12-09 15:35:20|3752.7|3746.7|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|20
1607528130000|2020-12-09 15:35:30|3752.7|3746.7|3754.1|3748.1|3754.1|3748.1|3752.2|3746.2|14
1607528140000|2020-12-09 15:35:40|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3752.7|3746.7|23
1607528150000|2020-12-09 15:35:50|3754.1|3748.1|3753.1|3747.1|3754.1|3748.1|3752.7|3746.7|17
1607528160000|2020-12-09 15:36:00|3752.7|3746.7|3752.2|3746.2|3753.1|3747.1|3752.2|3746.2|14
1607528170000|2020-12-09 15:36:10|||||||||6
1607528180000|2020-12-09 15:36:20|3752.7|3746.7|3753.1|3747.1|3753.1|3747.1|3752.7|3746.7|5
1607528190000|2020-12-09 15:36:30|3752.2|3746.2|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|10
1607528200000|2020-12-09 15:36:40|3752.7|3746.7|3754.1|3748.1|3754.6|3748.6|3752.7|3746.7|13
1607528210000|2020-12-09 15:36:50|||||||||5
1607528220000|2020-12-09 15:37:00|3753.1|3747.1|3754.1|3748.1|3754.1|3748.1|3753.1|3747.1|33
1607528230000|2020-12-09 15:37:10|3755.1|3749.1|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|23
1607528240000|2020-12-09 15:37:20|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|4
1607528250000|2020-12-09 15:37:30|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|2
1607528260000|2020-12-09 15:37:40|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|1
1607528270000|2020-12-09 15:37:50|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|2
1607528280000|2020-12-09 15:38:00|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.1|3749.1|6
1607528290000|2020-12-09 15:38:10|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|10
1607528300000|2020-12-09 15:38:20|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|2
1607528310000|2020-12-09 15:38:30|3757.1|3751.1|3757.5|3751.5|3757.5|3751.5|3757.1|3751.1|4
1607528320000|2020-12-09 15:38:40|3757.1|3751.1|3757.5|3751.5|3757.5|3751.5|3757|3751|6
1607528330000|2020-12-09 15:38:50|3757.1|3751.1|3757|3751|3757.1|3751.1|3757|3751|0
1607528340000|2020-12-09 15:39:00|3756.1|3750.1|3758|3752|3758|3752|3756.1|3750.1|28
1607528350000|2020-12-09 15:39:10|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|7
1607528360000|2020-12-09 15:39:20|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|5
1607528370000|2020-12-09 15:39:30|3756.1|3750.1|3759|3753|3759|3753|3756.1|3750.1|22
1607528380000|2020-12-09 15:39:40|3760|3754|3759|3753|3760|3754|3759|3753|5
1607528390000|2020-12-09 15:39:50|||||||||3
1607528400000|2020-12-09 15:40:00|3758|3752|3759|3753|3759|3753|3758|3752|9
1607528410000|2020-12-09 15:40:10|3758|3752|3757|3751|3758|3752|3757|3751|26
1607528420000|2020-12-09 15:40:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1607528430000|2020-12-09 15:40:30|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|4
1607528440000|2020-12-09 15:40:40|3756.5|3750.5|3757|3751|3757|3751|3756.5|3750.5|11
1607528450000|2020-12-09 15:40:50|3756.1|3750.1|3757.5|3751.5|3757.5|3751.5|3756.1|3750.1|6
1607528460000|2020-12-09 15:41:00|3757.1|3751.1|3756.6|3750.6|3757.1|3751.1|3756.6|3750.6|56
1607528470000|2020-12-09 15:41:10|3757|3751|3756.1|3750.1|3757|3751|3756.1|3750.1|2
1607528490000|2020-12-09 15:41:30|3756.6|3750.6|3756.6|3750.6|3757|3751|3756.6|3750.6|4
1607528500000|2020-12-09 15:41:40|3756.1|3750.1|3756.6|3750.6|3757|3751|3756.1|3750.1|7
1607528510000|2020-12-09 15:41:50|3756.1|3750.1|3757|3751|3757|3751|3756.1|3750.1|2
1607528520000|2020-12-09 15:42:00|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|3
1607528530000|2020-12-09 15:42:10|3755.1|3749.1|3756.1|3750.1|3756.1|3750.1|3755.1|3749.1|10
1607528550000|2020-12-09 15:42:30|3757|3751|3757|3751|3757|3751|3757|3751|6
1607528560000|2020-12-09 15:42:40|3756.6|3750.6|3757|3751|3757|3751|3756.1|3750.1|4
1607528580000|2020-12-09 15:43:00|3756.6|3750.6|3755.1|3749.1|3757|3751|3755.1|3749.1|7
1607528590000|2020-12-09 15:43:10|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|17
1607528600000|2020-12-09 15:43:20|3755.6|3749.6|3755.1|3749.1|3755.6|3749.6|3755.1|3749.1|1
1607528620000|2020-12-09 15:43:40|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|6
1607528630000|2020-12-09 15:43:50|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|8
1607528640000|2020-12-09 15:44:00|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|3
1607528650000|2020-12-09 15:44:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|5
1607528660000|2020-12-09 15:44:20|3754.6|3748.6|3755.1|3749.1|3755.1|3749.1|3754.6|3748.6|5
1607528670000|2020-12-09 15:44:30|||||||||17
1607528680000|2020-12-09 15:44:40|3755.6|3749.6|3756.1|3750.1|3756.1|3750.1|3755.6|3749.6|33
1607528690000|2020-12-09 15:44:50|3757|3751|3758|3752|3758|3752|3757|3751|85
1607528700000|2020-12-09 15:45:00|3757.5|3751.5|3756.6|3750.6|3757.5|3751.5|3756.1|3750.1|8
1607528710000|2020-12-09 15:45:10|3757|3751|3757.5|3751.5|3757.5|3751.5|3757|3751|22
1607528720000|2020-12-09 15:45:20|3757|3751|3757|3751|3757.1|3751.1|3757|3751|4
1607528730000|2020-12-09 15:45:30|3756.6|3750.6|3758|3752|3758|3752|3756.6|3750.6|31
1607528740000|2020-12-09 15:45:40|3757.5|3751.5|3757|3751|3757.5|3751.5|3757|3751|13
1607528760000|2020-12-09 15:46:00|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|5
1607528770000|2020-12-09 15:46:10|||||||||1
1607528780000|2020-12-09 15:46:20|3756.1|3750.1|3759|3753|3760|3754|3756.1|3750.1|19
1607528790000|2020-12-09 15:46:30|||||||||5
1607528800000|2020-12-09 15:46:40|3760|3754|3760|3754|3760|3754|3760|3754|10
1607528810000|2020-12-09 15:46:50|3760.9|3754.9|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|6
1607528820000|2020-12-09 15:47:00|3760|3754|3760|3754|3760|3754|3759|3753|16
1607528830000|2020-12-09 15:47:10|3759.5|3753.5|3760|3754|3760.5|3754.5|3759.5|3753.5|1
1607528840000|2020-12-09 15:47:20|3760.9|3754.9|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|5
1607528850000|2020-12-09 15:47:30|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|5
1607528870000|2020-12-09 15:47:50|||||||||2
1607528890000|2020-12-09 15:48:10|3758.5|3752.5|3759|3753|3759.5|3753.5|3758.5|3752.5|25
1607528900000|2020-12-09 15:48:20|3758.5|3752.5|3758|3752|3758.5|3752.5|3756.6|3750.6|21
1607528910000|2020-12-09 15:48:30|3757|3751|3758|3752|3758|3752|3757|3751|16
1607528920000|2020-12-09 15:48:40|3759|3753|3759|3753|3759|3753|3759|3753|2
1607528930000|2020-12-09 15:48:50|3759.5|3753.5|3760|3754|3760|3754|3759|3753|12
1607528940000|2020-12-09 15:49:00|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|3759.5|3753.5|8
1607528950000|2020-12-09 15:49:10|3759|3753|3759.5|3753.5|3759.5|3753.5|3759|3753|6
1607528960000|2020-12-09 15:49:20|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|1
1607528970000|2020-12-09 15:49:30|3760|3754|3759.5|3753.5|3760|3754|3759.5|3753.5|5
1607528980000|2020-12-09 15:49:40|3759|3753|3759|3753|3760|3754|3758.5|3752.5|5
1607528990000|2020-12-09 15:49:50|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|8
1607529000000|2020-12-09 15:50:00|3757|3751|3756.6|3750.6|3757|3751|3756.6|3750.6|9
1607529010000|2020-12-09 15:50:10|3756.5|3750.5|3756.1|3750.1|3756.5|3750.5|3756.1|3750.1|0
1607529020000|2020-12-09 15:50:20|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|2
1607529030000|2020-12-09 15:50:30|3755.1|3749.1|3755.1|3749.1|3756.1|3750.1|3755.1|3749.1|5
1607529050000|2020-12-09 15:50:50|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|4
1607529060000|2020-12-09 15:51:00|3755.6|3749.6|3755.6|3749.6|3756.1|3750.1|3755.1|3749.1|219
1607529070000|2020-12-09 15:51:10|3756.1|3750.1|3757.5|3751.5|3757.5|3751.5|3756.1|3750.1|27
1607529080000|2020-12-09 15:51:20|3756.1|3750.1|3756.6|3750.6|3757|3751|3756.1|3750.1|34
1607529090000|2020-12-09 15:51:30|3756.1|3750.1|3757|3751|3757|3751|3756.1|3750.1|2
1607529100000|2020-12-09 15:51:40|||||||||1
1607529110000|2020-12-09 15:51:50|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757|3751|4
1607529120000|2020-12-09 15:52:00|3757|3751|3756.1|3750.1|3757.5|3751.5|3756.1|3750.1|51
1607529130000|2020-12-09 15:52:10|3757|3751|3757|3751|3757|3751|3757|3751|12
1607529140000|2020-12-09 15:52:20|||||||||3
1607529150000|2020-12-09 15:52:30|||||||||3
1607529160000|2020-12-09 15:52:40|||||||||5
1607529170000|2020-12-09 15:52:50|||||||||2
1607529180000|2020-12-09 15:53:00|||||||||2
1607529190000|2020-12-09 15:53:10|||||||||1
1607529200000|2020-12-09 15:53:20|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|3756.1|3750.1|1
1607529210000|2020-12-09 15:53:30|3756.6|3750.6|3757|3751|3757|3751|3756.6|3750.6|210
1607529220000|2020-12-09 15:53:40|3758|3752|3758|3752|3758|3752|3758|3752|12
1607529230000|2020-12-09 15:53:50|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|3758.5|3752.5|291
1607529240000|2020-12-09 15:54:00|3759|3753|3758.5|3752.5|3759|3753|3758.5|3752.5|4
1607529250000|2020-12-09 15:54:10|3760.5|3754.5|3761.9|3755.9|3762.9|3756.9|3760.5|3754.5|27
1607529260000|2020-12-09 15:54:20|3761.4|3755.4|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|3
1607529270000|2020-12-09 15:54:30|3761|3755|3761.4|3755.4|3761.4|3755.4|3760.9|3754.9|54
1607529280000|2020-12-09 15:54:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607529290000|2020-12-09 15:54:50|||||||||12
1607529300000|2020-12-09 15:55:00|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1607529310000|2020-12-09 15:55:10|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|144
1607529320000|2020-12-09 15:55:20|3761.4|3755.4|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|6
1607529330000|2020-12-09 15:55:30|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3
1607529340000|2020-12-09 15:55:40|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|5
1607529360000|2020-12-09 15:56:00|3762.4|3756.4|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|7
1607529370000|2020-12-09 15:56:10|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|5
1607529380000|2020-12-09 15:56:20|3761.9|3755.9|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|4
1607529390000|2020-12-09 15:56:30|||||||||6
1607529400000|2020-12-09 15:56:40|||||||||6
1607529410000|2020-12-09 15:56:50|||||||||4
1607529420000|2020-12-09 15:57:00|||||||||2
1607529430000|2020-12-09 15:57:10|||||||||2
1607529440000|2020-12-09 15:57:20|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|3763.4|3757.4|13
1607529450000|2020-12-09 15:57:30|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|1
1607529460000|2020-12-09 15:57:40|||||||||8
1607529480000|2020-12-09 15:58:00|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.4|3757.4|1
1607529490000|2020-12-09 15:58:10|||||||||6
1607529510000|2020-12-09 15:58:30|3763.4|3757.4|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|8
1607529520000|2020-12-09 15:58:40|3763.4|3757.4|3762.9|3756.9|3763.9|3757.9|3762.9|3756.9|0
1607529530000|2020-12-09 15:58:50|3763.4|3757.4|3761.4|3755.4|3763.4|3757.4|3760.9|3754.9|42
1607529540000|2020-12-09 15:59:00|3760.9|3754.9|3760|3754|3760.9|3754.9|3759.5|3753.5|7
1607529560000|2020-12-09 15:59:20|3760.5|3754.5|3760|3754|3760.5|3754.5|3760|3754|11
1607529580000|2020-12-09 15:59:40|3759.5|3753.5|3759|3753|3759.5|3753.5|3759|3753|8
1607529590000|2020-12-09 15:59:50|||||||||1
1607529600000|2020-12-09 16:00:00|3763.5|3748.5|3758.5|3752.5|3763.5|3753|3758.5|3748.5|26080
1607529610000|2020-12-09 16:00:10|3758|3752|3758|3752|3758|3752|3757.5|3751.5|6
1607529620000|2020-12-09 16:00:20|||||||||6
1607529630000|2020-12-09 16:00:30|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|3757.5|3751.5|15
1607529640000|2020-12-09 16:00:40|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|14
1607529650000|2020-12-09 16:00:50|3758|3752|3759|3753|3759|3753|3758|3752|40
1607529660000|2020-12-09 16:01:00|3758.5|3752.5|3758|3752|3758.5|3752.5|3758|3752|12
1607529670000|2020-12-09 16:01:10|3759|3753|3758|3752|3759|3753|3758|3752|4
1607529680000|2020-12-09 16:01:20|3759|3753|3758|3752|3759|3753|3758|3752|109
1607529690000|2020-12-09 16:01:30|3757.5|3751.5|3758|3752|3758|3752|3757.5|3751.5|1
1607529700000|2020-12-09 16:01:40|3758.5|3752.5|3757.5|3751.5|3758.5|3752.5|3757.5|3751.5|2
1607529710000|2020-12-09 16:01:50|3757|3751|3757.5|3751.5|3758|3752|3757|3751|3
1607529720000|2020-12-09 16:02:00|3757|3751|3757.5|3751.5|3758|3752|3757|3751|13
1607529730000|2020-12-09 16:02:10|3758|3752|3757.5|3751.5|3758|3752|3757.5|3751.5|9
1607529740000|2020-12-09 16:02:20|3757|3751|3757|3751|3757|3751|3757|3751|1
1607529750000|2020-12-09 16:02:30|3758|3752|3758.5|3752.5|3759|3753|3758|3752|7
1607529760000|2020-12-09 16:02:40|3758|3752|3760|3754|3760|3754|3758|3752|15
1607529770000|2020-12-09 16:02:50|3759|3753|3757|3751|3759|3753|3757|3751|54
1607529780000|2020-12-09 16:03:00|3757.5|3751.5|3756.5|3750.5|3757.5|3751.5|3756.5|3750.5|25
1607529790000|2020-12-09 16:03:10|3756|3750|3756|3750|3756|3750|3756|3750|2
1607529800000|2020-12-09 16:03:20|3755.6|3749.6|3756|3750|3756|3750|3755.5|3749.5|13
1607529810000|2020-12-09 16:03:30|3755.6|3749.6|3756|3750|3756|3750|3755.6|3749.6|3
1607529820000|2020-12-09 16:03:40|3756.5|3750.5|3756.5|3750.5|3757|3751|3756.5|3750.5|15
1607529830000|2020-12-09 16:03:50|3756|3750|3755.6|3749.6|3756|3750|3755.6|3749.6|2
1607529840000|2020-12-09 16:04:00|3756|3750|3756|3750|3756|3750|3755.5|3749.5|8
1607529850000|2020-12-09 16:04:10|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|3755.6|3749.6|5
1607529860000|2020-12-09 16:04:20|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|1
1607529870000|2020-12-09 16:04:30|||||||||2
1607529880000|2020-12-09 16:04:40|3756|3750|3755.6|3749.6|3756|3750|3755.6|3749.6|6
1607529890000|2020-12-09 16:04:50|3756|3750|3755.6|3749.6|3756|3750|3755.6|3749.6|7
1607529900000|2020-12-09 16:05:00|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|2
1607529910000|2020-12-09 16:05:10|3753.6|3747.6|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|5
1607529920000|2020-12-09 16:05:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|1
1607529930000|2020-12-09 16:05:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|0
1607529940000|2020-12-09 16:05:40|3753.6|3747.6|3753.6|3747.6|3754.1|3748.1|3753.6|3747.6|7
1607529950000|2020-12-09 16:05:50|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3753.6|3747.6|0
1607529960000|2020-12-09 16:06:00|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|24
1607529970000|2020-12-09 16:06:10|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|3
1607529980000|2020-12-09 16:06:20|3755.1|3749.1|3754.6|3748.6|3755.1|3749.1|3754.6|3748.6|2
1607529990000|2020-12-09 16:06:30|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|3755.1|3749.1|0
1607530000000|2020-12-09 16:06:40|3754.6|3748.6|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|16
1607530010000|2020-12-09 16:06:50|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.1|3748.1|9
1607530020000|2020-12-09 16:07:00|3754.1|3748.1|3754.6|3748.6|3755.1|3749.1|3754.1|3748.1|9
1607530030000|2020-12-09 16:07:10|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|0
1607530040000|2020-12-09 16:07:20|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|6
1607530070000|2020-12-09 16:07:50|||||||||23
1607530080000|2020-12-09 16:08:00|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|12
1607530090000|2020-12-09 16:08:10|3752.6|3746.6|3752.1|3746.1|3753.1|3747.1|3752.1|3746.1|6
1607530100000|2020-12-09 16:08:20|3752.2|3746.2|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|6
1607530110000|2020-12-09 16:08:30|||||||||2
1607530120000|2020-12-09 16:08:40|3752.6|3746.6|3752.1|3746.1|3752.6|3746.6|3752.1|3746.1|2
1607530130000|2020-12-09 16:08:50|3752.2|3746.2|3753.1|3747.1|3753.1|3747.1|3752.2|3746.2|5
1607530140000|2020-12-09 16:09:00|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|3754.1|3748.1|11
1607530150000|2020-12-09 16:09:10|||||||||3
1607530160000|2020-12-09 16:09:20|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|3754.6|3748.6|6
1607530170000|2020-12-09 16:09:30|3755.1|3749.1|3754.1|3748.1|3755.1|3749.1|3754.1|3748.1|34
1607530180000|2020-12-09 16:09:40|3753.6|3747.6|3753.1|3747.1|3753.6|3747.6|3753.1|3747.1|1
1607530190000|2020-12-09 16:09:50|||||||||4
1607530200000|2020-12-09 16:10:00|3752.6|3746.6|3752.6|3746.6|3752.6|3746.6|3752.1|3746.1|5
1607530210000|2020-12-09 16:10:10|3753.1|3747.1|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|4
1607530220000|2020-12-09 16:10:20|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|2
1607530230000|2020-12-09 16:10:30|3752.6|3746.6|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|8
1607530240000|2020-12-09 16:10:40|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|3
1607530250000|2020-12-09 16:10:50|||||||||2
1607530260000|2020-12-09 16:11:00|3752.6|3746.6|3752.6|3746.6|3753.1|3747.1|3752.6|3746.6|9
1607530270000|2020-12-09 16:11:10|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|10
1607530280000|2020-12-09 16:11:20|||||||||1
1607530290000|2020-12-09 16:11:30|||||||||4
1607530300000|2020-12-09 16:11:40|3752.2|3746.2|3753.1|3747.1|3753.1|3747.1|3752.1|3746.1|86
1607530310000|2020-12-09 16:11:50|3752.6|3746.6|3752.1|3746.1|3753.1|3747.1|3752.1|3746.1|9
1607530320000|2020-12-09 16:12:00|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|6
1607530330000|2020-12-09 16:12:10|||||||||3
1607530340000|2020-12-09 16:12:20|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|3753.6|3747.6|4
1607530350000|2020-12-09 16:12:30|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|0
1607530360000|2020-12-09 16:12:40|3754|3748|3754|3748|3755|3749|3754|3748|3
1607530370000|2020-12-09 16:12:50|||||||||5
1607530380000|2020-12-09 16:13:00|3754.1|3748.1|3754.5|3748.5|3754.5|3748.5|3754.1|3748.1|3
1607530390000|2020-12-09 16:13:10|3754.1|3748.1|3754|3748|3754.1|3748.1|3754|3748|2
1607530400000|2020-12-09 16:13:20|||||||||10
1607530410000|2020-12-09 16:13:30|||||||||2
1607530420000|2020-12-09 16:13:40|||||||||7
1607530430000|2020-12-09 16:13:50|||||||||6
1607530440000|2020-12-09 16:14:00|||||||||31
1607530450000|2020-12-09 16:14:10|||||||||3
1607530460000|2020-12-09 16:14:20|||||||||2
1607530470000|2020-12-09 16:14:30|||||||||1
1607530480000|2020-12-09 16:14:40|||||||||1
1607530490000|2020-12-09 16:14:50|||||||||4
1607530500000|2020-12-09 16:15:00|3753.1|3747.1|3753.1|3747.1|3753.1|3747.1|3752.1|3746.1|45
1607530510000|2020-12-09 16:15:10|3752.6|3746.6|3753.1|3747.1|3753.1|3747.1|3752.6|3746.6|0
1607530520000|2020-12-09 16:15:20|3754|3748|3754|3748|3754|3748|3754|3748|32
1607530530000|2020-12-09 16:15:30|3753.1|3747.1|3753.6|3747.6|3753.6|3747.6|3753.1|3747.1|15
1607530540000|2020-12-09 16:15:40|3753.5|3747.5|3753.1|3747.1|3753.5|3747.5|3753.1|3747.1|21
1607530550000|2020-12-09 16:15:50|3753.5|3747.5|3753.6|3747.6|3753.6|3747.6|3753.5|3747.5|1
1607530560000|2020-12-09 16:16:00|3754|3748|3755|3749|3755|3749|3754|3748|14
1607530570000|2020-12-09 16:16:10|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|2
1607530580000|2020-12-09 16:16:20|3755.5|3749.5|3757|3751|3757|3751|3755.5|3749.5|6
1607530590000|2020-12-09 16:16:30|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756|3750|4
1607530600000|2020-12-09 16:16:40|3757|3751|3756.5|3750.5|3757|3751|3756.5|3750.5|1
1607530610000|2020-12-09 16:16:50|3757|3751|3757|3751|3757|3751|3757|3751|1
1607530620000|2020-12-09 16:17:00|||||||||5
1607530630000|2020-12-09 16:17:10|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.5|3751.5|6
1607530640000|2020-12-09 16:17:20|3757.5|3751.5|3757.5|3751.5|3757.9|3751.9|3757.5|3751.5|3
1607530650000|2020-12-09 16:17:30|3757.9|3751.9|3757.5|3751.5|3757.9|3751.9|3757|3751|4
1607530660000|2020-12-09 16:17:40|3757.4|3751.4|3757.5|3751.5|3757.5|3751.5|3757|3751|1
1607530670000|2020-12-09 16:17:50|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|3757.9|3751.9|11
1607530680000|2020-12-09 16:18:00|3757.5|3751.5|3757.9|3751.9|3757.9|3751.9|3757.5|3751.5|6
1607530690000|2020-12-09 16:18:10|3757.5|3751.5|3757.9|3751.9|3757.9|3751.9|3757.5|3751.5|1
1607530700000|2020-12-09 16:18:20|||||||||1
1607530710000|2020-12-09 16:18:30|3758.4|3752.4|3758.4|3752.4|3758.9|3752.9|3757.9|3751.9|17
1607530720000|2020-12-09 16:18:40|3757.9|3751.9|3757.5|3751.5|3758.4|3752.4|3757.5|3751.5|2
1607530730000|2020-12-09 16:18:50|3757.4|3751.4|3756|3750|3757.4|3751.4|3756|3750|3
1607530740000|2020-12-09 16:19:00|3757|3751|3757|3751|3757|3751|3756.5|3750.5|20
1607530750000|2020-12-09 16:19:10|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|4
1607530760000|2020-12-09 16:19:20|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|2
1607530770000|2020-12-09 16:19:30|||||||||1
1607530780000|2020-12-09 16:19:40|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756|3750|3
1607530790000|2020-12-09 16:19:50|3756|3750|3756|3750|3756.5|3750.5|3756|3750|2
1607530800000|2020-12-09 16:20:00|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|3756.5|3750.5|16
1607530810000|2020-12-09 16:20:10|3757|3751|3757|3751|3757|3751|3757|3751|10
1607530820000|2020-12-09 16:20:20|3756.5|3750.5|3757|3751|3757|3751|3756.5|3750.5|2
1607530830000|2020-12-09 16:20:30|3756.5|3750.5|3756|3750|3756.5|3750.5|3756|3750|5
1607530850000|2020-12-09 16:20:50|3756.5|3750.5|3757|3751|3757|3751|3756.5|3750.5|5
1607530860000|2020-12-09 16:21:00|3756.5|3750.5|3757.9|3751.9|3757.9|3751.9|3756.5|3750.5|7
1607530870000|2020-12-09 16:21:10|3757|3751|3756|3750|3757|3751|3756|3750|41
1607530880000|2020-12-09 16:21:20|3755|3749|3755|3749|3755|3749|3755|3749|12
1607530890000|2020-12-09 16:21:30|3755.5|3749.5|3756|3750|3756|3750|3755.5|3749.5|17
1607530900000|2020-12-09 16:21:40|||||||||2
1607530930000|2020-12-09 16:22:10|3755.5|3749.5|3755|3749|3755.5|3749.5|3755|3749|15
1607530940000|2020-12-09 16:22:20|3754|3748|3754|3748|3754|3748|3753.6|3747.6|23
1607530950000|2020-12-09 16:22:30|3753.6|3747.6|3754|3748|3754|3748|3753.1|3747.1|30
1607530960000|2020-12-09 16:22:40|3755|3749|3755|3749|3755|3749|3755|3749|21
1607530970000|2020-12-09 16:22:50|3754.5|3748.5|3754|3748|3754.5|3748.5|3754|3748|6
1607530980000|2020-12-09 16:23:00|3754.5|3748.5|3755|3749|3755|3749|3754.5|3748.5|6
1607530990000|2020-12-09 16:23:10|3754|3748|3754|3748|3754|3748|3754|3748|4
1607531000000|2020-12-09 16:23:20|3753.6|3747.6|3753.1|3747.1|3754|3748|3753.1|3747.1|35
1607531010000|2020-12-09 16:23:30|3752.6|3746.6|3751.1|3745.1|3752.6|3746.6|3751.1|3745.1|100
1607531020000|2020-12-09 16:23:40|3749.8|3743.8|3750.8|3744.8|3750.8|3744.8|3749.8|3743.8|153
1607531030000|2020-12-09 16:23:50|3751.3|3745.3|3752.8|3746.8|3753.8|3747.8|3751.3|3745.3|18
1607531040000|2020-12-09 16:24:00|3752.3|3746.3|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|10
1607531050000|2020-12-09 16:24:10|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|3752.3|3746.3|1
1607531060000|2020-12-09 16:24:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|2
1607531070000|2020-12-09 16:24:30|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|121
1607531080000|2020-12-09 16:24:40|3753.3|3747.3|3753.8|3747.8|3753.8|3747.8|3753.3|3747.3|6
1607531090000|2020-12-09 16:24:50|3752.8|3746.8|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|11
1607531100000|2020-12-09 16:25:00|3751.3|3745.3|3749.8|3743.8|3751.8|3745.8|3749.8|3743.8|21
1607531110000|2020-12-09 16:25:10|3750.3|3744.3|3750.3|3744.3|3750.8|3744.8|3749.8|3743.8|33
1607531120000|2020-12-09 16:25:20|3749.9|3743.9|3749.8|3743.8|3749.9|3743.9|3749.8|3743.8|1
1607531130000|2020-12-09 16:25:30|3749.9|3743.9|3750.3|3744.3|3750.3|3744.3|3749.8|3743.8|34
1607531140000|2020-12-09 16:25:40|3749.9|3743.9|3750.3|3744.3|3750.8|3744.8|3749.9|3743.9|9
1607531150000|2020-12-09 16:25:50|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|30
1607531160000|2020-12-09 16:26:00|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|0
1607531170000|2020-12-09 16:26:10|||||||||3
1607531180000|2020-12-09 16:26:20|||||||||2
1607531190000|2020-12-09 16:26:30|3750.3|3744.3|3749.9|3743.9|3750.3|3744.3|3749.8|3743.8|10
1607531200000|2020-12-09 16:26:40|3750.3|3744.3|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|8
1607531210000|2020-12-09 16:26:50|3750.8|3744.8|3750.3|3744.3|3750.8|3744.8|3750.3|3744.3|13
1607531220000|2020-12-09 16:27:00|3750.8|3744.8|3751.8|3745.8|3751.8|3745.8|3750.3|3744.3|9
1607531230000|2020-12-09 16:27:10|3752.8|3746.8|3751.3|3745.3|3752.8|3746.8|3751.3|3745.3|8
1607531240000|2020-12-09 16:27:20|3750.8|3744.8|3749.8|3743.8|3750.8|3744.8|3749.8|3743.8|6
1607531260000|2020-12-09 16:27:40|3749.9|3743.9|3750.8|3744.8|3750.8|3744.8|3749.9|3743.9|8
1607531270000|2020-12-09 16:27:50|||||||||2
1607531280000|2020-12-09 16:28:00|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|3750.3|3744.3|27
1607531290000|2020-12-09 16:28:10|3750.8|3744.8|3750.8|3744.8|3750.8|3744.8|3749.8|3743.8|8
1607531300000|2020-12-09 16:28:20|||||||||24
1607531310000|2020-12-09 16:28:30|3751.3|3745.3|3750.8|3744.8|3751.3|3745.3|3750.8|3744.8|5
1607531320000|2020-12-09 16:28:40|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3751.8|3745.8|3
1607531330000|2020-12-09 16:28:50|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|2
1607531340000|2020-12-09 16:29:00|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3751.3|3745.3|13
1607531350000|2020-12-09 16:29:10|3752.3|3746.3|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|14
1607531360000|2020-12-09 16:29:20|3752.8|3746.8|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|6
1607531370000|2020-12-09 16:29:30|3751.3|3745.3|3751.8|3745.8|3751.8|3745.8|3750.8|3744.8|21
1607531380000|2020-12-09 16:29:40|3752.8|3746.8|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|26
1607531390000|2020-12-09 16:29:50|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|3
1607531400000|2020-12-09 16:30:00|3752.3|3746.3|3752.3|3746.3|3752.8|3746.8|3752.3|3746.3|2
1607531410000|2020-12-09 16:30:10|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|3
1607531420000|2020-12-09 16:30:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|0
1607531430000|2020-12-09 16:30:30|||||||||5
1607531440000|2020-12-09 16:30:40|||||||||3
1607531450000|2020-12-09 16:30:50|||||||||18
1607531460000|2020-12-09 16:31:00|||||||||1
1607531470000|2020-12-09 16:31:10|||||||||5
1607531480000|2020-12-09 16:31:20|||||||||21
1607531490000|2020-12-09 16:31:30|||||||||5
1607531500000|2020-12-09 16:31:40|3752.3|3746.3|3751.8|3745.8|3752.3|3746.3|3751.8|3745.8|4
1607531510000|2020-12-09 16:31:50|||||||||4
1607531520000|2020-12-09 16:32:00|||||||||26
1607531530000|2020-12-09 16:32:10|3752.8|3746.8|3751.8|3745.8|3752.8|3746.8|3751.8|3745.8|34
1607531540000|2020-12-09 16:32:20|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3
1607531560000|2020-12-09 16:32:40|||||||||13
1607531570000|2020-12-09 16:32:50|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.8|3745.8|20
1607531590000|2020-12-09 16:33:10|3752.8|3746.8|3752.8|3746.8|3752.8|3746.8|3752.3|3746.3|6
1607531600000|2020-12-09 16:33:20|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3752.8|3746.8|5
1607531610000|2020-12-09 16:33:30|3753.8|3747.8|3753.3|3747.3|3753.8|3747.8|3753.3|3747.3|7
1607531630000|2020-12-09 16:33:50|3753.8|3747.8|3754.8|3748.8|3754.8|3748.8|3753.8|3747.8|14
1607531640000|2020-12-09 16:34:00|3754.3|3748.3|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|5
1607531650000|2020-12-09 16:34:10|3753.8|3747.8|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|10
1607531660000|2020-12-09 16:34:20|3754.8|3748.8|3754.3|3748.3|3754.8|3748.8|3754.3|3748.3|5
1607531670000|2020-12-09 16:34:30|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|3753.8|3747.8|4
1607531680000|2020-12-09 16:34:40|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|4
1607531690000|2020-12-09 16:34:50|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|45
1607531700000|2020-12-09 16:35:00|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3755.8|3749.8|6
1607531710000|2020-12-09 16:35:10|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|1
1607531720000|2020-12-09 16:35:20|||||||||1
1607531730000|2020-12-09 16:35:30|3756.3|3750.3|3755.8|3749.8|3756.8|3750.8|3755.8|3749.8|7
1607531740000|2020-12-09 16:35:40|3756.3|3750.3|3755.8|3749.8|3756.3|3750.3|3755.8|3749.8|9
1607531750000|2020-12-09 16:35:50|3756.3|3750.3|3756.3|3750.3|3756.3|3750.3|3755.8|3749.8|1
1607531760000|2020-12-09 16:36:00|3755.8|3749.8|3754.8|3748.8|3755.8|3749.8|3754.8|3748.8|17
1607531770000|2020-12-09 16:36:10|||||||||11
1607531780000|2020-12-09 16:36:20|3754.3|3748.3|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|7
1607531790000|2020-12-09 16:36:30|3754.3|3748.3|3754.3|3748.3|3754.3|3748.3|3753.8|3747.8|8
1607531800000|2020-12-09 16:36:40|3754.8|3748.8|3754.8|3748.8|3754.8|3748.8|3754.3|3748.3|2
1607531810000|2020-12-09 16:36:50|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|3755.3|3749.3|4
1607531820000|2020-12-09 16:37:00|3755.8|3749.8|3757.8|3751.8|3757.8|3751.8|3755.8|3749.8|7
1607531830000|2020-12-09 16:37:10|3757.3|3751.3|3756.3|3750.3|3757.3|3751.3|3756.3|3750.3|5
1607531840000|2020-12-09 16:37:20|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|3755.8|3749.8|2
1607531850000|2020-12-09 16:37:30|||||||||1
1607531860000|2020-12-09 16:37:40|||||||||1
1607531870000|2020-12-09 16:37:50|3756.3|3750.3|3756.8|3750.8|3756.8|3750.8|3756.3|3750.3|2
1607531880000|2020-12-09 16:38:00|||||||||2
1607531890000|2020-12-09 16:38:10|3757.3|3751.3|3757.8|3751.8|3757.8|3751.8|3757.3|3751.3|2
1607531910000|2020-12-09 16:38:30|3757.3|3751.3|3756.8|3750.8|3757.3|3751.3|3756.8|3750.8|4
1607531920000|2020-12-09 16:38:40|||||||||13
1607531930000|2020-12-09 16:38:50|||||||||1
1607531940000|2020-12-09 16:39:00|3757.8|3751.8|3759.3|3753.3|3759.8|3753.8|3757.8|3751.8|526
1607531950000|2020-12-09 16:39:10|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3758.8|3752.8|11
1607531960000|2020-12-09 16:39:20|3759.3|3753.3|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|1
1607531980000|2020-12-09 16:39:40|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3
1607531990000|2020-12-09 16:39:50|3758.8|3752.8|3759.8|3753.8|3760.3|3754.3|3758.8|3752.8|19
1607532000000|2020-12-09 16:40:00|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|9
1607532010000|2020-12-09 16:40:10|3758.3|3752.3|3758.8|3752.8|3758.8|3752.8|3758.3|3752.3|15
1607532020000|2020-12-09 16:40:20|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|11
1607532030000|2020-12-09 16:40:30|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|2
1607532040000|2020-12-09 16:40:40|||||||||2
1607532050000|2020-12-09 16:40:50|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|2
1607532060000|2020-12-09 16:41:00|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|3759.8|3753.8|0
1607532090000|2020-12-09 16:41:30|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|42
1607532100000|2020-12-09 16:41:40|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|7
1607532110000|2020-12-09 16:41:50|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|3760.8|3754.8|19
1607532120000|2020-12-09 16:42:00|||||||||4
1607532140000|2020-12-09 16:42:20|||||||||3
1607532150000|2020-12-09 16:42:30|3760.3|3754.3|3759.8|3753.8|3760.3|3754.3|3759.8|3753.8|11
1607532160000|2020-12-09 16:42:40|3759.3|3753.3|3759.8|3753.8|3759.8|3753.8|3759.3|3753.3|1
1607532180000|2020-12-09 16:43:00|3759.3|3753.3|3758.8|3752.8|3759.8|3753.8|3758.8|3752.8|3
1607532190000|2020-12-09 16:43:10|||||||||2
1607532200000|2020-12-09 16:43:20|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|3759.3|3753.3|2
1607532210000|2020-12-09 16:43:30|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|3758.8|3752.8|1
1607532220000|2020-12-09 16:43:40|3758.3|3752.3|3761.9|3755.9|3761.9|3755.9|3757.8|3751.8|23
1607532240000|2020-12-09 16:44:00|3761.4|3755.4|3761.4|3755.4|3761.9|3755.9|3761.4|3755.4|7
1607532250000|2020-12-09 16:44:10|3760.9|3754.9|3760.9|3754.9|3761.4|3755.4|3760.9|3754.9|3
1607532260000|2020-12-09 16:44:20|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|3761.4|3755.4|1
1607532270000|2020-12-09 16:44:30|||||||||1
1607532280000|2020-12-09 16:44:40|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607532290000|2020-12-09 16:44:50|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|13
1607532300000|2020-12-09 16:45:00|3760.9|3754.9|3762.4|3756.4|3762.9|3756.9|3760.9|3754.9|28
1607532310000|2020-12-09 16:45:10|3761.9|3755.9|3762.9|3756.9|3762.9|3756.9|3761.9|3755.9|6
1607532320000|2020-12-09 16:45:20|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|8
1607532330000|2020-12-09 16:45:30|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|8
1607532340000|2020-12-09 16:45:40|3762.9|3756.9|3762.4|3756.4|3762.9|3756.9|3762.4|3756.4|2
1607532360000|2020-12-09 16:46:00|3761.9|3755.9|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|4
1607532370000|2020-12-09 16:46:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|0
1607532380000|2020-12-09 16:46:20|||||||||3
1607532390000|2020-12-09 16:46:30|||||||||3
1607532400000|2020-12-09 16:46:40|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3761.9|3755.9|0
1607532410000|2020-12-09 16:46:50|3762.9|3756.9|3762.9|3756.9|3762.9|3756.9|3762.4|3756.4|4
1607532420000|2020-12-09 16:47:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3762.9|3756.9|7
1607532430000|2020-12-09 16:47:10|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|8
1607532440000|2020-12-09 16:47:20|3763.9|3757.9|3763.9|3757.9|3763.9|3757.9|3763.8|3757.8|2
1607532450000|2020-12-09 16:47:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|2
1607532460000|2020-12-09 16:47:40|3764.8|3758.8|3763.8|3757.8|3764.8|3758.8|3763.8|3757.8|8
1607532470000|2020-12-09 16:47:50|||||||||2
1607532480000|2020-12-09 16:48:00|3763.4|3757.4|3762.9|3756.9|3763.4|3757.4|3762.9|3756.9|3
1607532490000|2020-12-09 16:48:10|||||||||2
1607532500000|2020-12-09 16:48:20|3761.9|3755.9|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|4
1607532510000|2020-12-09 16:48:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|2
1607532520000|2020-12-09 16:48:40|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|1
1607532530000|2020-12-09 16:48:50|||||||||2
1607532540000|2020-12-09 16:49:00|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|8
1607532550000|2020-12-09 16:49:10|3764.3|3758.3|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|5
1607532560000|2020-12-09 16:49:20|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|7
1607532570000|2020-12-09 16:49:30|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|0
1607532580000|2020-12-09 16:49:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|0
1607532590000|2020-12-09 16:49:50|3762.9|3756.9|3763.3|3757.3|3763.3|3757.3|3762.9|3756.9|6
1607532600000|2020-12-09 16:50:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3762.9|3756.9|1
1607532610000|2020-12-09 16:50:10|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|3
1607532620000|2020-12-09 16:50:20|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|6
1607532630000|2020-12-09 16:50:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|6
1607532640000|2020-12-09 16:50:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3762.8|3756.8|16
1607532650000|2020-12-09 16:50:50|3762.8|3756.8|3763.8|3757.8|3763.8|3757.8|3762.8|3756.8|1
1607532660000|2020-12-09 16:51:00|||||||||1
1607532670000|2020-12-09 16:51:10|||||||||4
1607532680000|2020-12-09 16:51:20|3763.3|3757.3|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|0
1607532690000|2020-12-09 16:51:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1607532700000|2020-12-09 16:51:40|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|1
1607532710000|2020-12-09 16:51:50|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|0
1607532720000|2020-12-09 16:52:00|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|5
1607532730000|2020-12-09 16:52:10|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|3
1607532740000|2020-12-09 16:52:20|3762.9|3756.9|3762.8|3756.8|3762.9|3756.9|3762.8|3756.8|2
1607532750000|2020-12-09 16:52:30|||||||||1
1607532780000|2020-12-09 16:53:00|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|6
1607532790000|2020-12-09 16:53:10|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|3761.9|3755.9|1
1607532800000|2020-12-09 16:53:20|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|2
1607532810000|2020-12-09 16:53:30|3762.8|3756.8|3762.4|3756.4|3762.8|3756.8|3762.4|3756.4|6
1607532820000|2020-12-09 16:53:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|11
1607532830000|2020-12-09 16:53:50|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|3762.4|3756.4|6
1607532840000|2020-12-09 16:54:00|3761.9|3755.9|3762.8|3756.8|3762.8|3756.8|3761.9|3755.9|2
1607532850000|2020-12-09 16:54:10|3762.4|3756.4|3761.9|3755.9|3762.4|3756.4|3761.9|3755.9|3
1607532860000|2020-12-09 16:54:20|3761.4|3755.4|3761.9|3755.9|3761.9|3755.9|3761.4|3755.4|1
1607532870000|2020-12-09 16:54:30|||||||||2
1607532880000|2020-12-09 16:54:40|||||||||1
1607532890000|2020-12-09 16:54:50|||||||||7
1607532900000|2020-12-09 16:55:00|||||||||2
1607532910000|2020-12-09 16:55:10|||||||||2
1607532920000|2020-12-09 16:55:20|||||||||2
1607532930000|2020-12-09 16:55:30|||||||||1
1607532940000|2020-12-09 16:55:40|||||||||6
1607532960000|2020-12-09 16:56:00|||||||||9
1607532990000|2020-12-09 16:56:30|||||||||3
1607533000000|2020-12-09 16:56:40|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|3762.8|3756.8|16
1607533010000|2020-12-09 16:56:50|||||||||153
1607533020000|2020-12-09 16:57:00|||||||||3
1607533030000|2020-12-09 16:57:10|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|10
1607533040000|2020-12-09 16:57:20|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3
1607533050000|2020-12-09 16:57:30|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|0
1607533070000|2020-12-09 16:57:50|3763.8|3757.8|3763.3|3757.3|3763.8|3757.8|3763.3|3757.3|9
1607533080000|2020-12-09 16:58:00|3763.8|3757.8|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|12
1607533090000|2020-12-09 16:58:10|3764.3|3758.3|3763.8|3757.8|3764.3|3758.3|3763.8|3757.8|15
1607533100000|2020-12-09 16:58:20|||||||||4
1607533110000|2020-12-09 16:58:30|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|1
1607533120000|2020-12-09 16:58:40|3763.3|3757.3|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|2
1607533140000|2020-12-09 16:59:00|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|11
1607533150000|2020-12-09 16:59:10|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|1
1607533160000|2020-12-09 16:59:20|3764.3|3758.3|3764.8|3758.8|3764.8|3758.8|3764.3|3758.3|6
1607533170000|2020-12-09 16:59:30|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|2
1607533180000|2020-12-09 16:59:40|3763.8|3757.8|3764.3|3758.3|3764.8|3758.8|3763.8|3757.8|75
1607533190000|2020-12-09 16:59:50|3764.8|3758.8|3764.3|3758.3|3764.8|3758.8|3764.3|3758.3|10
1607533200000|2020-12-09 17:00:00|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|26
1607533210000|2020-12-09 17:00:10|3763.3|3757.3|3762.8|3756.8|3763.3|3757.3|3762.8|3756.8|2
1607533220000|2020-12-09 17:00:20|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|3763.3|3757.3|4
1607533230000|2020-12-09 17:00:30|3763.8|3757.8|3763.8|3757.8|3763.8|3757.8|3763.3|3757.3|3
1607533240000|2020-12-09 17:00:40|||||||||2
1607533250000|2020-12-09 17:00:50|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|15
1607533260000|2020-12-09 17:01:00|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|3764.8|3758.8|0
1607533270000|2020-12-09 17:01:10|||||||||2
1607533280000|2020-12-09 17:01:20|3765.8|3759.8|3766.3|3760.3|3766.3|3760.3|3765.8|3759.8|27
1607533290000|2020-12-09 17:01:30|3765.8|3759.8|3765.8|3759.8|3766.8|3760.8|3765.8|3759.8|13
1607533300000|2020-12-09 17:01:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|16
1607533310000|2020-12-09 17:01:50|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|2
1607533320000|2020-12-09 17:02:00|||||||||3
1607533330000|2020-12-09 17:02:10|||||||||2
1607533340000|2020-12-09 17:02:20|||||||||2
1607533350000|2020-12-09 17:02:30|3764.8|3758.8|3765.3|3759.3|3765.8|3759.8|3764.8|3758.8|15
1607533360000|2020-12-09 17:02:40|3764.8|3758.8|3765.3|3759.3|3765.3|3759.3|3764.8|3758.8|2
1607533370000|2020-12-09 17:02:50|3765.8|3759.8|3765.3|3759.3|3765.8|3759.8|3765.3|3759.3|7
1607533380000|2020-12-09 17:03:00|3765.8|3759.8|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|10
1607533400000|2020-12-09 17:03:20|3766.7|3760.7|3766.8|3760.8|3766.8|3760.8|3765.8|3759.8|8
1607533410000|2020-12-09 17:03:30|3767.3|3761.3|3766.8|3760.8|3767.8|3761.8|3766.8|3760.8|12
1607533420000|2020-12-09 17:03:40|3767.3|3761.3|3766.3|3760.3|3767.3|3761.3|3766.3|3760.3|1
1607533430000|2020-12-09 17:03:50|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|5
1607533440000|2020-12-09 17:04:00|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3764.8|3758.8|1
1607533450000|2020-12-09 17:04:10|3765.3|3759.3|3764.8|3758.8|3765.3|3759.3|3763.8|3757.8|13
1607533460000|2020-12-09 17:04:20|||||||||3
1607533480000|2020-12-09 17:04:40|3764.3|3758.3|3764.8|3758.8|3764.8|3758.8|3764.3|3758.3|4
1607533490000|2020-12-09 17:04:50|3763.8|3757.8|3764.8|3758.8|3764.8|3758.8|3763.8|3757.8|116
1607533500000|2020-12-09 17:05:00|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|3764.3|3758.3|0
1607533510000|2020-12-09 17:05:10|3764.8|3758.8|3765.8|3759.8|3765.8|3759.8|3764.8|3758.8|13
1607533520000|2020-12-09 17:05:20|3766.2|3760.2|3766.3|3760.3|3766.8|3760.8|3766.2|3760.2|6
1607533530000|2020-12-09 17:05:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3
1607533540000|2020-12-09 17:05:40|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|1
1607533550000|2020-12-09 17:05:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.3|3760.3|1
1607533570000|2020-12-09 17:06:10|||||||||4
1607533580000|2020-12-09 17:06:20|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|3
1607533600000|2020-12-09 17:06:40|3767.3|3761.3|3766.8|3760.8|3767.3|3761.3|3766.8|3760.8|2
1607533610000|2020-12-09 17:06:50|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|5
1607533620000|2020-12-09 17:07:00|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|2
1607533630000|2020-12-09 17:07:10|||||||||2
1607533640000|2020-12-09 17:07:20|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|3766.3|3760.3|8
1607533650000|2020-12-09 17:07:30|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|3765.8|3759.8|1
1607533660000|2020-12-09 17:07:40|||||||||37
1607533670000|2020-12-09 17:07:50|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.7|3760.7|11
1607533680000|2020-12-09 17:08:00|||||||||4
1607533690000|2020-12-09 17:08:10|3766.3|3760.3|3765.8|3759.8|3766.3|3760.3|3765.8|3759.8|1
1607533700000|2020-12-09 17:08:20|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|3766.8|3760.8|10
1607533720000|2020-12-09 17:08:40|3767.3|3761.3|3767.3|3761.3|3767.3|3761.3|3766.8|3760.8|7
1607533740000|2020-12-09 17:09:00|3767.8|3761.8|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|15
1607533750000|2020-12-09 17:09:10|3769.2|3763.2|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|3
1607533760000|2020-12-09 17:09:20|3769.2|3763.2|3768.8|3762.8|3769.3|3763.3|3768.8|3762.8|11
1607533770000|2020-12-09 17:09:30|3768.7|3762.7|3768.8|3762.8|3768.8|3762.8|3767.8|3761.8|5
1607533780000|2020-12-09 17:09:40|3768.7|3762.7|3767.8|3761.8|3768.7|3762.7|3767.8|3761.8|8
1607533790000|2020-12-09 17:09:50|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|5
1607533800000|2020-12-09 17:10:00|3768.3|3762.3|3768.3|3762.3|3768.8|3762.8|3768.3|3762.3|2
1607533810000|2020-12-09 17:10:10|3768.2|3762.2|3767.8|3761.8|3768.2|3762.2|3767.8|3761.8|4
1607533820000|2020-12-09 17:10:20|3768.3|3762.3|3768.8|3762.8|3768.8|3762.8|3768.3|3762.3|5
1607533840000|2020-12-09 17:10:40|||||||||14
1607533850000|2020-12-09 17:10:50|||||||||4
1607533860000|2020-12-09 17:11:00|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|3768.3|3762.3|5
1607533870000|2020-12-09 17:11:10|3768.2|3762.2|3769.8|3763.8|3769.8|3763.8|3768.2|3762.2|36
1607533880000|2020-12-09 17:11:20|||||||||33
1607533890000|2020-12-09 17:11:30|||||||||40
1607533900000|2020-12-09 17:11:40|3770.8|3764.8|3770.3|3764.3|3770.8|3764.8|3769.8|3763.8|5
1607533910000|2020-12-09 17:11:50|3769.8|3763.8|3769.8|3763.8|3770.3|3764.3|3769.8|3763.8|55
1607533920000|2020-12-09 17:12:00|3768.8|3762.8|3769.7|3763.7|3769.7|3763.7|3768.8|3762.8|53
1607533930000|2020-12-09 17:12:10|3769.3|3763.3|3769.3|3763.3|3769.7|3763.7|3769.3|3763.3|4
1607533940000|2020-12-09 17:12:20|3769.8|3763.8|3769.8|3763.8|3769.8|3763.8|3769.3|3763.3|2
1607533950000|2020-12-09 17:12:30|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|3773.8|3767.8|50
1607533960000|2020-12-09 17:12:40|3773.3|3767.3|3772.8|3766.8|3774.7|3768.7|3772.8|3766.8|210
1607533970000|2020-12-09 17:12:50|||||||||8
1607533990000|2020-12-09 17:13:10|3772.3|3766.3|3772.3|3766.3|3772.3|3766.3|3771.8|3765.8|34
1607534000000|2020-12-09 17:13:20|3772.7|3766.7|3771.8|3765.8|3772.7|3766.7|3771.8|3765.8|5
1607534010000|2020-12-09 17:13:30|3772.3|3766.3|3772.8|3766.8|3772.8|3766.8|3772.3|3766.3|56
1607534020000|2020-12-09 17:13:40|3773.7|3767.7|3774.3|3768.3|3775.7|3769.7|3773.7|3767.7|147
1607534030000|2020-12-09 17:13:50|3774.2|3768.2|3772.8|3766.8|3774.2|3768.2|3772.8|3766.8|15
1607534040000|2020-12-09 17:14:00|||||||||17
1607534050000|2020-12-09 17:14:10|3771.8|3765.8|3771.8|3765.8|3772.3|3766.3|3771.8|3765.8|2
1607534060000|2020-12-09 17:14:20|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|3771.3|3765.3|5
1607534070000|2020-12-09 17:14:30|3771.7|3765.7|3771.8|3765.8|3771.8|3765.8|3771.7|3765.7|2
1607534090000|2020-12-09 17:14:50|||||||||1
1607534100000|2020-12-09 17:15:00|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|10
1607534110000|2020-12-09 17:15:10|3772.7|3766.7|3771.8|3765.8|3772.7|3766.7|3771.8|3765.8|1
1607534120000|2020-12-09 17:15:20|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|3772.8|3766.8|5
1607534130000|2020-12-09 17:15:30|3772.7|3766.7|3772.7|3766.7|3772.7|3766.7|3771.8|3765.8|62
1607534140000|2020-12-09 17:15:40|3772.8|3766.8|3773.8|3767.8|3773.8|3767.8|3772.8|3766.8|38
1607534150000|2020-12-09 17:15:50|3774.8|3768.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|19
1607534160000|2020-12-09 17:16:00|3774.8|3768.8|3775.8|3769.8|3775.8|3769.8|3774.8|3768.8|8
1607534170000|2020-12-09 17:16:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|81
1607534180000|2020-12-09 17:16:20|3777.8|3771.8|3778.8|3772.8|3778.8|3772.8|3777.8|3771.8|14
1607534190000|2020-12-09 17:16:30|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|3779.8|3773.8|5
1607534200000|2020-12-09 17:16:40|3779.7|3773.7|3778.8|3772.8|3779.7|3773.7|3778.8|3772.8|10
1607534210000|2020-12-09 17:16:50|||||||||7
1607534220000|2020-12-09 17:17:00|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|22
1607534230000|2020-12-09 17:17:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|9
1607534240000|2020-12-09 17:17:20|3774.3|3768.3|3775.3|3769.3|3775.3|3769.3|3774.3|3768.3|23
1607534250000|2020-12-09 17:17:30|3775.8|3769.8|3775.8|3769.8|3776.3|3770.3|3775.7|3769.7|8
1607534270000|2020-12-09 17:17:50|||||||||3
1607534280000|2020-12-09 17:18:00|||||||||1
1607534290000|2020-12-09 17:18:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.3|3770.3|8
1607534300000|2020-12-09 17:18:20|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|10
1607534310000|2020-12-09 17:18:30|3778.7|3772.7|3778.3|3772.3|3778.7|3772.7|3777.8|3771.8|5
1607534320000|2020-12-09 17:18:40|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3777.8|3771.8|3
1607534330000|2020-12-09 17:18:50|||||||||10
1607534340000|2020-12-09 17:19:00|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|9
1607534350000|2020-12-09 17:19:10|3777.3|3771.3|3776.8|3770.8|3777.8|3771.8|3776.8|3770.8|5
1607534370000|2020-12-09 17:19:30|3776.7|3770.7|3775.8|3769.8|3776.7|3770.7|3775.7|3769.7|6
1607534380000|2020-12-09 17:19:40|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|4
1607534390000|2020-12-09 17:19:50|||||||||2
1607534400000|2020-12-09 17:20:00|3777.8|3771.8|3776.8|3770.8|3777.8|3771.8|3776.8|3770.8|22
1607534410000|2020-12-09 17:20:10|3777.3|3771.3|3777.8|3771.8|3777.8|3771.8|3776.8|3770.8|7
1607534420000|2020-12-09 17:20:20|3777.7|3771.7|3777.8|3771.8|3778.8|3772.8|3777.7|3771.7|12
1607534430000|2020-12-09 17:20:30|3778.3|3772.3|3777.8|3771.8|3778.3|3772.3|3777.8|3771.8|8
1607534440000|2020-12-09 17:20:40|3777.7|3771.7|3776.8|3770.8|3777.7|3771.7|3776.8|3770.8|1
1607534450000|2020-12-09 17:20:50|3777.2|3771.2|3774.8|3768.8|3777.3|3771.3|3774.8|3768.8|10
1607534460000|2020-12-09 17:21:00|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3774.8|3768.8|25
1607534470000|2020-12-09 17:21:10|3775.8|3769.8|3776.3|3770.3|3776.3|3770.3|3775.8|3769.8|17
1607534480000|2020-12-09 17:21:20|3776.2|3770.2|3776.8|3770.8|3776.8|3770.8|3775.8|3769.8|13
1607534490000|2020-12-09 17:21:30|||||||||22
1607534500000|2020-12-09 17:21:40|3777.2|3771.2|3777.8|3771.8|3777.8|3771.8|3776.8|3770.8|40
1607534510000|2020-12-09 17:21:50|||||||||2
1607534520000|2020-12-09 17:22:00|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|7
1607534530000|2020-12-09 17:22:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|1
1607534540000|2020-12-09 17:22:20|||||||||3
1607534550000|2020-12-09 17:22:30|3777.3|3771.3|3777.3|3771.3|3777.3|3771.3|3776.8|3770.8|6
1607534560000|2020-12-09 17:22:40|3777.7|3771.7|3776.8|3770.8|3777.8|3771.8|3776.8|3770.8|2
1607534570000|2020-12-09 17:22:50|3777.8|3771.8|3776.8|3770.8|3777.8|3771.8|3776.8|3770.8|5
1607534580000|2020-12-09 17:23:00|3775.8|3769.8|3776.3|3770.3|3776.3|3770.3|3775.3|3769.3|17
1607534590000|2020-12-09 17:23:10|3775.8|3769.8|3775.8|3769.8|3776.3|3770.3|3775.8|3769.8|2
1607534610000|2020-12-09 17:23:30|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|3774.8|3768.8|4
1607534620000|2020-12-09 17:23:40|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|41
1607534630000|2020-12-09 17:23:50|||||||||10
1607534640000|2020-12-09 17:24:00|3776.3|3770.3|3776.3|3770.3|3776.8|3770.8|3775.8|3769.8|90
1607534650000|2020-12-09 17:24:10|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3774.8|3768.8|17
1607534660000|2020-12-09 17:24:20|3775.2|3769.2|3774.8|3768.8|3775.2|3769.2|3774.8|3768.8|2
1607534680000|2020-12-09 17:24:40|||||||||1
1607534690000|2020-12-09 17:24:50|||||||||1
1607534700000|2020-12-09 17:25:00|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.2|3769.2|2
1607534710000|2020-12-09 17:25:10|||||||||1
1607534740000|2020-12-09 17:25:40|3775.7|3769.7|3774.8|3768.8|3775.7|3769.7|3774.8|3768.8|6
1607534760000|2020-12-09 17:26:00|3775.8|3769.8|3775.3|3769.3|3775.8|3769.8|3775.3|3769.3|15
1607534770000|2020-12-09 17:26:10|3774.8|3768.8|3774.8|3768.8|3775.3|3769.3|3774.8|3768.8|2
1607534780000|2020-12-09 17:26:20|3775.3|3769.3|3775.8|3769.8|3775.8|3769.8|3775.3|3769.3|3
1607534790000|2020-12-09 17:26:30|3776.3|3770.3|3776.8|3770.8|3776.8|3770.8|3775.8|3769.8|29
1607534800000|2020-12-09 17:26:40|||||||||69
1607534810000|2020-12-09 17:26:50|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|3775.8|3769.8|2
1607534820000|2020-12-09 17:27:00|||||||||7
1607534840000|2020-12-09 17:27:20|||||||||5
1607534860000|2020-12-09 17:27:40|||||||||3
1607534870000|2020-12-09 17:27:50|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3776.3|3770.3|3
1607534880000|2020-12-09 17:28:00|3776.2|3770.2|3775.8|3769.8|3776.2|3770.2|3775.8|3769.8|4
1607534890000|2020-12-09 17:28:10|3776.2|3770.2|3776.8|3770.8|3776.8|3770.8|3776.2|3770.2|2
1607534910000|2020-12-09 17:28:30|||||||||4
1607534920000|2020-12-09 17:28:40|||||||||42
1607534930000|2020-12-09 17:28:50|3775.8|3769.8|3776.3|3770.3|3776.8|3770.8|3775.8|3769.8|48
1607534940000|2020-12-09 17:29:00|3776.7|3770.7|3776.3|3770.3|3776.8|3770.8|3776.3|3770.3|0
1607534950000|2020-12-09 17:29:10|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3776.8|3770.8|3
1607534960000|2020-12-09 17:29:20|3777.8|3771.8|3778.8|3772.8|3778.8|3772.8|3777.8|3771.8|111
1607534990000|2020-12-09 17:29:50|3778.3|3772.3|3778.8|3772.8|3778.8|3772.8|3778.3|3772.3|19
1607535000000|2020-12-09 17:30:00|3778.3|3772.3|3780.8|3774.8|3780.8|3774.8|3778.3|3772.3|25
1607535010000|2020-12-09 17:30:10|||||||||3
1607535020000|2020-12-09 17:30:20|3780.3|3774.3|3779.8|3773.8|3780.3|3774.3|3779.8|3773.8|6
1607535030000|2020-12-09 17:30:30|3780.8|3774.8|3780.8|3774.8|3780.8|3774.8|3779.8|3773.8|9
1607535040000|2020-12-09 17:30:40|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|2
1607535050000|2020-12-09 17:30:50|3780.2|3774.2|3781.2|3775.2|3781.2|3775.2|3780.2|3774.2|73
1607535060000|2020-12-09 17:31:00|3781.3|3775.3|3781.7|3775.7|3781.7|3775.7|3780.7|3774.7|14
1607535070000|2020-12-09 17:31:10|||||||||12
1607535080000|2020-12-09 17:31:20|||||||||9
1607535090000|2020-12-09 17:31:30|||||||||5
1607535100000|2020-12-09 17:31:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|1
1607535110000|2020-12-09 17:31:50|3782.2|3776.2|3782.2|3776.2|3782.7|3776.7|3781.7|3775.7|12
1607535120000|2020-12-09 17:32:00|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|8
1607535140000|2020-12-09 17:32:20|3781.8|3775.8|3781.7|3775.7|3781.8|3775.8|3781.7|3775.7|9
1607535150000|2020-12-09 17:32:30|3781.8|3775.8|3782.2|3776.2|3782.2|3776.2|3781.8|3775.8|14
1607535160000|2020-12-09 17:32:40|3782.3|3776.3|3783.2|3777.2|3783.2|3777.2|3782.2|3776.2|0
1607535170000|2020-12-09 17:32:50|3782.8|3776.8|3784.2|3778.2|3784.2|3778.2|3782.7|3776.7|7
1607535180000|2020-12-09 17:33:00|3783.7|3777.7|3784.7|3778.7|3784.7|3778.7|3783.7|3777.7|5
1607535190000|2020-12-09 17:33:10|||||||||3
1607535200000|2020-12-09 17:33:20|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|13
1607535210000|2020-12-09 17:33:30|||||||||11
1607535240000|2020-12-09 17:34:00|3783.2|3777.2|3783.7|3777.7|3783.7|3777.7|3782.7|3776.7|46
1607535250000|2020-12-09 17:34:10|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3
1607535260000|2020-12-09 17:34:20|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|0
1607535270000|2020-12-09 17:34:30|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|5
1607535280000|2020-12-09 17:34:40|3783.2|3777.2|3783.7|3777.7|3783.7|3777.7|3783.2|3777.2|1
1607535290000|2020-12-09 17:34:50|3782.7|3776.7|3782.7|3776.7|3783.2|3777.2|3782.7|3776.7|9
1607535300000|2020-12-09 17:35:00|||||||||4
1607535310000|2020-12-09 17:35:10|3783.2|3777.2|3782.7|3776.7|3783.2|3777.2|3782.7|3776.7|6
1607535320000|2020-12-09 17:35:20|3782.8|3776.8|3783.7|3777.7|3783.7|3777.7|3782.8|3776.8|3
1607535330000|2020-12-09 17:35:30|3783.8|3777.8|3784.2|3778.2|3784.7|3778.7|3783.8|3777.8|41
1607535340000|2020-12-09 17:35:40|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|0
1607535350000|2020-12-09 17:35:50|||||||||1
1607535360000|2020-12-09 17:36:00|3784.8|3778.8|3782.7|3776.7|3785.2|3779.2|3782.2|3776.2|12
1607535370000|2020-12-09 17:36:10|3781.7|3775.7|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|10
1607535380000|2020-12-09 17:36:20|||||||||14
1607535390000|2020-12-09 17:36:30|||||||||4
1607535400000|2020-12-09 17:36:40|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|6
1607535410000|2020-12-09 17:36:50|3781.8|3775.8|3781.7|3775.7|3781.8|3775.8|3781.7|3775.7|4
1607535420000|2020-12-09 17:37:00|||||||||1
1607535430000|2020-12-09 17:37:10|3782.2|3776.2|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|5
1607535440000|2020-12-09 17:37:20|||||||||3
1607535450000|2020-12-09 17:37:30|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|11
1607535460000|2020-12-09 17:37:40|||||||||6
1607535470000|2020-12-09 17:37:50|||||||||1
1607535480000|2020-12-09 17:38:00|||||||||14
1607535490000|2020-12-09 17:38:10|||||||||1
1607535500000|2020-12-09 17:38:20|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|103
1607535530000|2020-12-09 17:38:50|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|7
1607535540000|2020-12-09 17:39:00|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|1
1607535550000|2020-12-09 17:39:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|7
1607535560000|2020-12-09 17:39:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|1
1607535570000|2020-12-09 17:39:30|3781.2|3775.2|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|3
1607535580000|2020-12-09 17:39:40|3780.7|3774.7|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|2
1607535590000|2020-12-09 17:39:50|3780.8|3774.8|3781.7|3775.7|3781.7|3775.7|3780.8|3774.8|9
1607535600000|2020-12-09 17:40:00|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|4
1607535610000|2020-12-09 17:40:10|3779.7|3773.7|3780.2|3774.2|3780.7|3774.7|3779.7|3773.7|2
1607535620000|2020-12-09 17:40:20|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|152
1607535630000|2020-12-09 17:40:30|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3
1607535640000|2020-12-09 17:40:40|||||||||10
1607535660000|2020-12-09 17:41:00|3779.2|3773.2|3778.7|3772.7|3779.2|3773.2|3778.7|3772.7|36
1607535670000|2020-12-09 17:41:10|||||||||2
1607535680000|2020-12-09 17:41:20|||||||||5
1607535690000|2020-12-09 17:41:30|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|8
1607535700000|2020-12-09 17:41:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.2|3773.2|2
1607535710000|2020-12-09 17:41:50|3779.3|3773.3|3778.7|3772.7|3779.7|3773.7|3778.7|3772.7|8
1607535720000|2020-12-09 17:42:00|||||||||2
1607535730000|2020-12-09 17:42:10|3777.2|3771.2|3778.7|3772.7|3778.7|3772.7|3777.2|3771.2|7
1607535740000|2020-12-09 17:42:20|3779.7|3773.7|3778.7|3772.7|3779.7|3773.7|3778.7|3772.7|11
1607535750000|2020-12-09 17:42:30|||||||||5
1607535760000|2020-12-09 17:42:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|8
1607535770000|2020-12-09 17:42:50|||||||||5
1607535780000|2020-12-09 17:43:00|||||||||11
1607535800000|2020-12-09 17:43:20|3778.7|3772.7|3779.7|3773.7|3779.7|3773.7|3778.7|3772.7|20
1607535810000|2020-12-09 17:43:30|3780.7|3774.7|3779.7|3773.7|3780.7|3774.7|3779.7|3773.7|4
1607535820000|2020-12-09 17:43:40|3778.7|3772.7|3779.7|3773.7|3779.7|3773.7|3778.7|3772.7|7
1607535830000|2020-12-09 17:43:50|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|6
1607535840000|2020-12-09 17:44:00|3779.7|3773.7|3780.2|3774.2|3780.2|3774.2|3779.7|3773.7|12
1607535850000|2020-12-09 17:44:10|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|0
1607535860000|2020-12-09 17:44:20|||||||||2
1607535880000|2020-12-09 17:44:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|1
1607535890000|2020-12-09 17:44:50|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|12
1607535900000|2020-12-09 17:45:00|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3777.7|3771.7|19
1607535910000|2020-12-09 17:45:10|3778.7|3772.7|3779.2|3773.2|3779.2|3773.2|3778.7|3772.7|2
1607535920000|2020-12-09 17:45:20|||||||||9
1607535930000|2020-12-09 17:45:30|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|44
1607535940000|2020-12-09 17:45:40|||||||||2
1607535950000|2020-12-09 17:45:50|||||||||1
1607535960000|2020-12-09 17:46:00|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|6
1607535970000|2020-12-09 17:46:10|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3
1607535980000|2020-12-09 17:46:20|3780.7|3774.7|3784.2|3778.2|3784.7|3778.7|3780.2|3774.2|277
1607535990000|2020-12-09 17:46:30|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|2
1607536000000|2020-12-09 17:46:40|3784.2|3778.2|3784.7|3778.7|3784.7|3778.7|3783.7|3777.7|33
1607536010000|2020-12-09 17:46:50|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|3785.7|3779.7|7
1607536020000|2020-12-09 17:47:00|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|3784.7|3778.7|14
1607536030000|2020-12-09 17:47:10|||||||||4
1607536040000|2020-12-09 17:47:20|3783.7|3777.7|3784.2|3778.2|3784.2|3778.2|3783.7|3777.7|10
1607536050000|2020-12-09 17:47:30|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|3783.7|3777.7|0
1607536060000|2020-12-09 17:47:40|||||||||6
1607536080000|2020-12-09 17:48:00|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|1
1607536090000|2020-12-09 17:48:10|3782.7|3776.7|3781.7|3775.7|3782.7|3776.7|3781.7|3775.7|2
1607536100000|2020-12-09 17:48:20|3782.2|3776.2|3782.7|3776.7|3783.2|3777.2|3782.2|3776.2|15
1607536110000|2020-12-09 17:48:30|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|3783.2|3777.2|5
1607536130000|2020-12-09 17:48:50|3782.7|3776.7|3781.7|3775.7|3782.7|3776.7|3781.7|3775.7|5
1607536140000|2020-12-09 17:49:00|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|12
1607536150000|2020-12-09 17:49:10|||||||||2
1607536160000|2020-12-09 17:49:20|3781.7|3775.7|3782.7|3776.7|3782.7|3776.7|3781.7|3775.7|4
1607536170000|2020-12-09 17:49:30|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|16
1607536180000|2020-12-09 17:49:40|3782.7|3776.7|3781.7|3775.7|3782.7|3776.7|3781.7|3775.7|30
1607536190000|2020-12-09 17:49:50|3780.7|3774.7|3781.2|3775.2|3781.2|3775.2|3780.7|3774.7|27
1607536200000|2020-12-09 17:50:00|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3
1607536210000|2020-12-09 17:50:10|3781.6|3775.6|3782.2|3776.2|3782.2|3776.2|3781.6|3775.6|9
1607536220000|2020-12-09 17:50:20|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3
1607536230000|2020-12-09 17:50:30|3782.6|3776.6|3782.7|3776.7|3782.7|3776.7|3782.6|3776.6|6
1607536240000|2020-12-09 17:50:40|3782.2|3776.2|3781.7|3775.7|3782.2|3776.2|3781.7|3775.7|4
1607536260000|2020-12-09 17:51:00|3781.2|3775.2|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|4
1607536270000|2020-12-09 17:51:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3
1607536280000|2020-12-09 17:51:20|3781.6|3775.6|3780.7|3774.7|3781.7|3775.7|3780.7|3774.7|2
1607536290000|2020-12-09 17:51:30|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|8
1607536310000|2020-12-09 17:51:50|3781.6|3775.6|3781.7|3775.7|3781.7|3775.7|3780.7|3774.7|13
1607536320000|2020-12-09 17:52:00|3781.2|3775.2|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|3
1607536330000|2020-12-09 17:52:10|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|2
1607536340000|2020-12-09 17:52:20|3780.7|3774.7|3780.7|3774.7|3781.2|3775.2|3780.7|3774.7|7
1607536350000|2020-12-09 17:52:30|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|2
1607536360000|2020-12-09 17:52:40|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|0
1607536380000|2020-12-09 17:53:00|3780.6|3774.6|3780.7|3774.7|3780.7|3774.7|3780.6|3774.6|4
1607536390000|2020-12-09 17:53:10|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|25
1607536420000|2020-12-09 17:53:40|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|7
1607536430000|2020-12-09 17:53:50|||||||||2
1607536440000|2020-12-09 17:54:00|3783.1|3777.1|3783.2|3777.2|3783.2|3777.2|3783.1|3777.1|4
1607536460000|2020-12-09 17:54:20|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3
1607536480000|2020-12-09 17:54:40|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|3782.2|3776.2|5
1607536490000|2020-12-09 17:54:50|3782.7|3776.7|3782.2|3776.2|3782.7|3776.7|3782.2|3776.2|3
1607536500000|2020-12-09 17:55:00|3781.7|3775.7|3780.7|3774.7|3781.7|3775.7|3780.7|3774.7|3
1607536510000|2020-12-09 17:55:10|||||||||3
1607536540000|2020-12-09 17:55:40|||||||||3
1607536550000|2020-12-09 17:55:50|||||||||1
1607536560000|2020-12-09 17:56:00|3780.6|3774.6|3780.7|3774.7|3780.7|3774.7|3780.6|3774.6|2
1607536570000|2020-12-09 17:56:10|3781.6|3775.6|3781.6|3775.6|3781.7|3775.7|3781.6|3775.6|16
1607536580000|2020-12-09 17:56:20|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|0
1607536590000|2020-12-09 17:56:30|3782.2|3776.2|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|3
1607536600000|2020-12-09 17:56:40|3782.6|3776.6|3782.2|3776.2|3782.6|3776.6|3782.2|3776.2|6
1607536620000|2020-12-09 17:57:00|3782.1|3776.1|3781.7|3775.7|3782.1|3776.1|3781.7|3775.7|0
1607536640000|2020-12-09 17:57:20|3782.2|3776.2|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|5
1607536650000|2020-12-09 17:57:30|3781.7|3775.7|3782.2|3776.2|3782.2|3776.2|3781.7|3775.7|22
1607536670000|2020-12-09 17:57:50|3782.6|3776.6|3782.2|3776.2|3782.6|3776.6|3782.2|3776.2|1
1607536690000|2020-12-09 17:58:10|3782.7|3776.7|3782.7|3776.7|3782.7|3776.7|3782.2|3776.2|21
1607536700000|2020-12-09 17:58:20|3782.6|3776.6|3781.7|3775.7|3782.6|3776.6|3781.7|3775.7|14
1607536710000|2020-12-09 17:58:30|||||||||1
1607536720000|2020-12-09 17:58:40|3781.6|3775.6|3780.7|3774.7|3781.6|3775.6|3780.7|3774.7|14
1607536730000|2020-12-09 17:58:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|2
1607536740000|2020-12-09 17:59:00|3781.7|3775.7|3781.7|3775.7|3781.7|3775.7|3781.2|3775.2|4
1607536750000|2020-12-09 17:59:10|3782.1|3776.1|3781.7|3775.7|3782.1|3776.1|3781.7|3775.7|1
1607536760000|2020-12-09 17:59:20|3781.6|3775.6|3780.7|3774.7|3781.6|3775.6|3780.7|3774.7|8
1607536770000|2020-12-09 17:59:30|||||||||1
1607536780000|2020-12-09 17:59:40|||||||||1
1607536790000|2020-12-09 17:59:50|||||||||2
1607536800000|2020-12-09 18:00:00|||||||||15
1607536810000|2020-12-09 18:00:10|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|5
1607536820000|2020-12-09 18:00:20|3777.7|3771.7|3778.7|3772.7|3778.7|3772.7|3777.2|3771.2|57
1607536830000|2020-12-09 18:00:30|3778.6|3772.6|3778.2|3772.2|3778.6|3772.6|3778.2|3772.2|0
1607536840000|2020-12-09 18:00:40|3778.6|3772.6|3778.7|3772.7|3778.7|3772.7|3778.6|3772.6|2
1607536850000|2020-12-09 18:00:50|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|1
1607536860000|2020-12-09 18:01:00|3777.7|3771.7|3778.2|3772.2|3778.2|3772.2|3777.7|3771.7|2
1607536870000|2020-12-09 18:01:10|3778.1|3772.1|3778.2|3772.2|3778.2|3772.2|3778.1|3772.1|2
1607536880000|2020-12-09 18:01:20|3778.7|3772.7|3778.2|3772.2|3778.7|3772.7|3778.2|3772.2|4
1607536890000|2020-12-09 18:01:30|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|0
1607536900000|2020-12-09 18:01:40|||||||||9
1607536910000|2020-12-09 18:01:50|||||||||1
1607536920000|2020-12-09 18:02:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|9
1607536930000|2020-12-09 18:02:10|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3
1607536960000|2020-12-09 18:02:40|3778.1|3772.1|3778.2|3772.2|3778.2|3772.2|3778.1|3772.1|3
1607536970000|2020-12-09 18:02:50|3778.7|3772.7|3778.2|3772.2|3778.7|3772.7|3778.2|3772.2|4
1607536980000|2020-12-09 18:03:00|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|3777.7|3771.7|1
1607537000000|2020-12-09 18:03:20|3778.2|3772.2|3777.7|3771.7|3778.2|3772.2|3777.7|3771.7|5
1607537010000|2020-12-09 18:03:30|3778.1|3772.1|3777.7|3771.7|3778.2|3772.2|3777.7|3771.7|8
1607537020000|2020-12-09 18:03:40|3778.1|3772.1|3777.7|3771.7|3778.1|3772.1|3777.7|3771.7|2
1607537040000|2020-12-09 18:04:00|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.2|3772.2|1
1607537050000|2020-12-09 18:04:10|||||||||20
1607537060000|2020-12-09 18:04:20|3777.7|3771.7|3777.7|3771.7|3778.7|3772.7|3777.7|3771.7|12
1607537070000|2020-12-09 18:04:30|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|3778.2|3772.2|29
1607537080000|2020-12-09 18:04:40|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|1
1607537090000|2020-12-09 18:04:50|||||||||1
1607537100000|2020-12-09 18:05:00|||||||||9
1607537110000|2020-12-09 18:05:10|3779.2|3773.2|3779.7|3773.7|3779.7|3773.7|3779.2|3773.2|3
1607537120000|2020-12-09 18:05:20|3779.2|3773.2|3778.7|3772.7|3779.7|3773.7|3778.7|3772.7|6
1607537130000|2020-12-09 18:05:30|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3778.7|3772.7|127
1607537140000|2020-12-09 18:05:40|3779.2|3773.2|3779.7|3773.7|3779.7|3773.7|3779.2|3773.2|20
1607537150000|2020-12-09 18:05:50|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|4
1607537170000|2020-12-09 18:06:10|3780.1|3774.1|3779.7|3773.7|3780.1|3774.1|3779.7|3773.7|0
1607537180000|2020-12-09 18:06:20|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|11
1607537190000|2020-12-09 18:06:30|3780.2|3774.2|3779.7|3773.7|3780.2|3774.2|3779.7|3773.7|10
1607537210000|2020-12-09 18:06:50|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|6
1607537220000|2020-12-09 18:07:00|3780.6|3774.6|3779.7|3773.7|3780.6|3774.6|3779.7|3773.7|4
1607537230000|2020-12-09 18:07:10|||||||||1
1607537240000|2020-12-09 18:07:20|||||||||2
1607537250000|2020-12-09 18:07:30|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|3778.7|3772.7|21
1607537260000|2020-12-09 18:07:40|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|3779.2|3773.2|7
1607537270000|2020-12-09 18:07:50|3779.6|3773.6|3779.7|3773.7|3780.2|3774.2|3779.6|3773.6|16
1607537290000|2020-12-09 18:08:10|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3780.2|3774.2|3
1607537300000|2020-12-09 18:08:20|3780.1|3774.1|3778.7|3772.7|3780.1|3774.1|3778.7|3772.7|28
1607537310000|2020-12-09 18:08:30|||||||||3
1607537320000|2020-12-09 18:08:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|7
1607537330000|2020-12-09 18:08:50|||||||||3
1607537340000|2020-12-09 18:09:00|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3780.7|3774.7|3
1607537350000|2020-12-09 18:09:10|||||||||1
1607537380000|2020-12-09 18:09:40|||||||||1
1607537390000|2020-12-09 18:09:50|||||||||5
1607537400000|2020-12-09 18:10:00|||||||||7
1607537450000|2020-12-09 18:10:50|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|3781.2|3775.2|20
1607537460000|2020-12-09 18:11:00|3780.7|3774.7|3781.2|3775.2|3781.7|3775.7|3780.7|3774.7|9
1607537470000|2020-12-09 18:11:10|3781.7|3775.7|3781.2|3775.2|3781.7|3775.7|3781.2|3775.2|4
1607537480000|2020-12-09 18:11:20|3781.1|3775.1|3780.7|3774.7|3781.1|3775.1|3780.7|3774.7|5
1607537490000|2020-12-09 18:11:30|||||||||5
1607537500000|2020-12-09 18:11:40|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|10
1607537510000|2020-12-09 18:11:50|3778.7|3772.7|3779.7|3773.7|3779.7|3773.7|3778.7|3772.7|7
1607537530000|2020-12-09 18:12:10|||||||||1
1607537540000|2020-12-09 18:12:20|3780.6|3774.6|3780.7|3774.7|3780.7|3774.7|3780.6|3774.6|8
1607537550000|2020-12-09 18:12:30|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|6
1607537570000|2020-12-09 18:12:50|3779.6|3773.6|3780.7|3774.7|3780.7|3774.7|3779.6|3773.6|5
1607537580000|2020-12-09 18:13:00|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3780.2|3774.2|13
1607537590000|2020-12-09 18:13:10|||||||||3
1607537600000|2020-12-09 18:13:20|||||||||5
1607537610000|2020-12-09 18:13:30|||||||||2
1607537620000|2020-12-09 18:13:40|||||||||3
1607537630000|2020-12-09 18:13:50|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|3779.7|3773.7|6
1607537640000|2020-12-09 18:14:00|||||||||2
1607537650000|2020-12-09 18:14:10|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|3779.6|3773.6|0
1607537660000|2020-12-09 18:14:20|||||||||5
1607537670000|2020-12-09 18:14:30|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|3780.6|3774.6|2
1607537690000|2020-12-09 18:14:50|||||||||2
1607537700000|2020-12-09 18:15:00|||||||||1
1607537710000|2020-12-09 18:15:10|||||||||1
1607537720000|2020-12-09 18:15:20|3781.6|3775.6|3782.6|3776.6|3782.6|3776.6|3781.6|3775.6|13
1607537730000|2020-12-09 18:15:30|3782.1|3776.1|3781.6|3775.6|3782.1|3776.1|3781.6|3775.6|5
1607537740000|2020-12-09 18:15:40|||||||||5
1607537750000|2020-12-09 18:15:50|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|3781.1|3775.1|14
1607537760000|2020-12-09 18:16:00|3781.2|3775.2|3781.6|3775.6|3781.6|3775.6|3781.2|3775.2|0
1607537780000|2020-12-09 18:16:20|||||||||2
1607537790000|2020-12-09 18:16:30|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3781.1|3775.1|3
1607537800000|2020-12-09 18:16:40|3781.7|3775.7|3782.6|3776.6|3782.6|3776.6|3781.7|3775.7|3
1607537810000|2020-12-09 18:16:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.1|3778.1|31
1607537820000|2020-12-09 18:17:00|3784.1|3778.1|3783.6|3777.6|3784.6|3778.6|3783.6|3777.6|8
1607537830000|2020-12-09 18:17:10|3783.7|3777.7|3784.6|3778.6|3784.6|3778.6|3783.7|3777.7|5
1607537840000|2020-12-09 18:17:20|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|7
1607537850000|2020-12-09 18:17:30|||||||||1
1607537860000|2020-12-09 18:17:40|||||||||6
1607537870000|2020-12-09 18:17:50|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|3784.6|3778.6|7
1607537880000|2020-12-09 18:18:00|3784.1|3778.1|3784.6|3778.6|3784.6|3778.6|3784.1|3778.1|10
1607537890000|2020-12-09 18:18:10|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|3783.6|3777.6|9
1607537900000|2020-12-09 18:18:20|3784.1|3778.1|3786.6|3780.6|3786.6|3780.6|3784.1|3778.1|10
1607537910000|2020-12-09 18:18:30|3786.1|3780.1|3785.1|3779.1|3786.1|3780.1|3785.1|3779.1|12
1607537920000|2020-12-09 18:18:40|3785.6|3779.6|3788.1|3782.1|3789.1|3783.1|3785.6|3779.6|92
1607537930000|2020-12-09 18:18:50|3788.2|3782.2|3788.1|3782.1|3788.2|3782.2|3787.6|3781.6|145
1607537940000|2020-12-09 18:19:00|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|0
1607537950000|2020-12-09 18:19:10|||||||||8
1607537960000|2020-12-09 18:19:20|||||||||1
1607537970000|2020-12-09 18:19:30|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|10
1607537980000|2020-12-09 18:19:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|6
1607537990000|2020-12-09 18:19:50|3788.1|3782.1|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|42
1607538000000|2020-12-09 18:20:00|3788.1|3782.1|3787.6|3781.6|3788.6|3782.6|3787.2|3781.2|23
1607538010000|2020-12-09 18:20:10|3788.1|3782.1|3788.6|3782.6|3788.6|3782.6|3787.6|3781.6|7
1607538020000|2020-12-09 18:20:20|||||||||10
1607538030000|2020-12-09 18:20:30|3789.1|3783.1|3789.6|3783.6|3789.6|3783.6|3789.1|3783.1|9
1607538040000|2020-12-09 18:20:40|||||||||11
1607538050000|2020-12-09 18:20:50|3789.1|3783.1|3789.6|3783.6|3789.7|3783.7|3789.1|3783.1|41
1607538060000|2020-12-09 18:21:00|3789.7|3783.7|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|5
1607538070000|2020-12-09 18:21:10|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|5
1607538080000|2020-12-09 18:21:20|||||||||1
1607538090000|2020-12-09 18:21:30|||||||||3
1607538100000|2020-12-09 18:21:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|12
1607538110000|2020-12-09 18:21:50|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|7
1607538120000|2020-12-09 18:22:00|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3787.6|3781.6|58
1607538130000|2020-12-09 18:22:10|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|5
1607538140000|2020-12-09 18:22:20|3788.6|3782.6|3786.6|3780.6|3788.6|3782.6|3786.6|3780.6|41
1607538160000|2020-12-09 18:22:40|||||||||1
1607538170000|2020-12-09 18:22:50|||||||||3
1607538180000|2020-12-09 18:23:00|||||||||6
1607538190000|2020-12-09 18:23:10|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|17
1607538200000|2020-12-09 18:23:20|||||||||2
1607538210000|2020-12-09 18:23:30|||||||||2
1607538220000|2020-12-09 18:23:40|3786.1|3780.1|3787.6|3781.6|3787.6|3781.6|3786.1|3780.1|5
1607538230000|2020-12-09 18:23:50|||||||||3
1607538240000|2020-12-09 18:24:00|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|4
1607538250000|2020-12-09 18:24:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3
1607538260000|2020-12-09 18:24:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3786.7|3780.7|6
1607538270000|2020-12-09 18:24:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3786.7|3780.7|4
1607538280000|2020-12-09 18:24:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1607538290000|2020-12-09 18:24:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|5
1607538300000|2020-12-09 18:25:00|3786.7|3780.7|3786.6|3780.6|3786.7|3780.7|3786.6|3780.6|2
1607538310000|2020-12-09 18:25:10|||||||||7
1607538320000|2020-12-09 18:25:20|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|5
1607538330000|2020-12-09 18:25:30|||||||||3
1607538340000|2020-12-09 18:25:40|3786.7|3780.7|3787.6|3781.6|3787.6|3781.6|3786.6|3780.6|5
1607538350000|2020-12-09 18:25:50|||||||||3
1607538360000|2020-12-09 18:26:00|||||||||14
1607538370000|2020-12-09 18:26:10|||||||||5
1607538380000|2020-12-09 18:26:20|3788.6|3782.6|3787.6|3781.6|3788.6|3782.6|3787.6|3781.6|19
1607538390000|2020-12-09 18:26:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|14
1607538400000|2020-12-09 18:26:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|1
1607538410000|2020-12-09 18:26:50|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|9
1607538420000|2020-12-09 18:27:00|3786.7|3780.7|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|8
1607538430000|2020-12-09 18:27:10|||||||||4
1607538440000|2020-12-09 18:27:20|||||||||3
1607538450000|2020-12-09 18:27:30|||||||||1
1607538460000|2020-12-09 18:27:40|||||||||2
1607538470000|2020-12-09 18:27:50|||||||||3
1607538480000|2020-12-09 18:28:00|3785.7|3779.7|3786.6|3780.6|3786.6|3780.6|3785.7|3779.7|6
1607538490000|2020-12-09 18:28:10|||||||||4
1607538530000|2020-12-09 18:28:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|14
1607538540000|2020-12-09 18:29:00|3785.1|3779.1|3784.6|3778.6|3785.1|3779.1|3784.6|3778.6|28
1607538550000|2020-12-09 18:29:10|3784.7|3778.7|3786.6|3780.6|3786.6|3780.6|3784.7|3778.7|10
1607538560000|2020-12-09 18:29:20|3786.2|3780.2|3786.1|3780.1|3786.2|3780.2|3786.1|3780.1|12
1607538570000|2020-12-09 18:29:30|3786.2|3780.2|3786.6|3780.6|3786.6|3780.6|3786.2|3780.2|0
1607538580000|2020-12-09 18:29:40|||||||||3
1607538590000|2020-12-09 18:29:50|||||||||2
1607538600000|2020-12-09 18:30:00|3786.1|3780.1|3786.6|3780.6|3786.6|3780.6|3785.6|3779.6|11
1607538610000|2020-12-09 18:30:10|3785.6|3779.6|3786.6|3780.6|3786.6|3780.6|3785.6|3779.6|8
1607538620000|2020-12-09 18:30:20|3786.1|3780.1|3786.1|3780.1|3786.6|3780.6|3785.7|3779.7|10
1607538630000|2020-12-09 18:30:30|3786.2|3780.2|3786.6|3780.6|3786.6|3780.6|3786.1|3780.1|9
1607538640000|2020-12-09 18:30:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3
1607538650000|2020-12-09 18:30:50|||||||||2
1607538660000|2020-12-09 18:31:00|3785.1|3779.1|3785.6|3779.6|3785.6|3779.6|3784.6|3778.6|12
1607538670000|2020-12-09 18:31:10|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3784.7|3778.7|8
1607538680000|2020-12-09 18:31:20|3784.7|3778.7|3784.6|3778.6|3784.7|3778.7|3784.6|3778.6|3
1607538700000|2020-12-09 18:31:40|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|15
1607538710000|2020-12-09 18:31:50|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|5
1607538720000|2020-12-09 18:32:00|3784.7|3778.7|3785.1|3779.1|3785.6|3779.6|3784.6|3778.6|8
1607538730000|2020-12-09 18:32:10|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|0
1607538740000|2020-12-09 18:32:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|8
1607538750000|2020-12-09 18:32:30|3784.7|3778.7|3785.6|3779.6|3785.6|3779.6|3784.6|3778.6|4
1607538760000|2020-12-09 18:32:40|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|6
1607538770000|2020-12-09 18:32:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|0
1607538780000|2020-12-09 18:33:00|3786.1|3780.1|3786.1|3780.1|3786.1|3780.1|3785.7|3779.7|12
1607538790000|2020-12-09 18:33:10|||||||||3
1607538800000|2020-12-09 18:33:20|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3785.6|3779.6|6
1607538810000|2020-12-09 18:33:30|||||||||7
1607538830000|2020-12-09 18:33:50|||||||||1
1607538840000|2020-12-09 18:34:00|3785.1|3779.1|3786.1|3780.1|3786.6|3780.6|3785.1|3779.1|12
1607538850000|2020-12-09 18:34:10|3785.7|3779.7|3785.6|3779.6|3786.1|3780.1|3785.6|3779.6|4
1607538860000|2020-12-09 18:34:20|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|3785.1|3779.1|4
1607538870000|2020-12-09 18:34:30|||||||||10
1607538880000|2020-12-09 18:34:40|3784.7|3778.7|3785.1|3779.1|3785.1|3779.1|3784.6|3778.6|8
1607538890000|2020-12-09 18:34:50|3785.6|3779.6|3785.6|3779.6|3785.6|3779.6|3785.1|3779.1|6
1607538900000|2020-12-09 18:35:00|3785.2|3779.2|3785.1|3779.1|3785.2|3779.2|3785.1|3779.1|17
1607538910000|2020-12-09 18:35:10|3785.2|3779.2|3786.6|3780.6|3786.6|3780.6|3785.2|3779.2|47
1607538920000|2020-12-09 18:35:20|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|27
1607538930000|2020-12-09 18:35:30|3786.7|3780.7|3787.6|3781.6|3787.6|3781.6|3786.7|3780.7|26
1607538940000|2020-12-09 18:35:40|||||||||12
1607538950000|2020-12-09 18:35:50|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|4
1607538960000|2020-12-09 18:36:00|3788.1|3782.1|3787.1|3781.1|3788.1|3782.1|3787.1|3781.1|27
1607538970000|2020-12-09 18:36:10|3786.6|3780.6|3787.6|3781.6|3787.6|3781.6|3786.6|3780.6|5
1607538990000|2020-12-09 18:36:30|3788.1|3782.1|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|3
1607539010000|2020-12-09 18:36:50|||||||||8
1607539020000|2020-12-09 18:37:00|3788.1|3782.1|3788.6|3782.6|3788.6|3782.6|3788.1|3782.1|9
1607539040000|2020-12-09 18:37:20|3788.1|3782.1|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|12
1607539050000|2020-12-09 18:37:30|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3787.7|3781.7|4
1607539060000|2020-12-09 18:37:40|3787.6|3781.6|3788.1|3782.1|3788.1|3782.1|3787.6|3781.6|18
1607539070000|2020-12-09 18:37:50|3787.7|3781.7|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|0
1607539080000|2020-12-09 18:38:00|||||||||7
1607539090000|2020-12-09 18:38:10|||||||||6
1607539110000|2020-12-09 18:38:30|||||||||9
1607539120000|2020-12-09 18:38:40|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|1
1607539140000|2020-12-09 18:39:00|3787.1|3781.1|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|9
1607539150000|2020-12-09 18:39:10|3787.6|3781.6|3786.6|3780.6|3787.6|3781.6|3786.6|3780.6|5
1607539160000|2020-12-09 18:39:20|3786.7|3780.7|3787.6|3781.6|3787.6|3781.6|3786.7|3780.7|10
1607539170000|2020-12-09 18:39:30|3787.7|3781.7|3788.1|3782.1|3788.6|3782.6|3787.7|3781.7|4
1607539180000|2020-12-09 18:39:40|3788.2|3782.2|3789.6|3783.6|3789.7|3783.7|3788.2|3782.2|21
1607539190000|2020-12-09 18:39:50|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|3789.1|3783.1|7
1607539200000|2020-12-09 18:40:00|3788.7|3782.7|3788.6|3782.6|3789.1|3783.1|3788.6|3782.6|7
1607539210000|2020-12-09 18:40:10|3788.2|3782.2|3788.1|3782.1|3788.6|3782.6|3788.1|3782.1|10
1607539220000|2020-12-09 18:40:20|3788.6|3782.6|3788.1|3782.1|3788.6|3782.6|3787.7|3781.7|5
1607539230000|2020-12-09 18:40:30|3788.2|3782.2|3788.6|3782.6|3788.6|3782.6|3788.2|3782.2|16
1607539240000|2020-12-09 18:40:40|3789.6|3783.6|3790.6|3784.6|3790.6|3784.6|3789.6|3783.6|34
1607539250000|2020-12-09 18:40:50|3791.1|3785.1|3792.6|3786.6|3793.6|3787.6|3791.1|3785.1|134
1607539260000|2020-12-09 18:41:00|3792.1|3786.1|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|8
1607539270000|2020-12-09 18:41:10|3791.7|3785.7|3792.1|3786.1|3792.1|3786.1|3791.6|3785.6|8
1607539280000|2020-12-09 18:41:20|3792.6|3786.6|3791.6|3785.6|3792.6|3786.6|3791.1|3785.1|36
1607539290000|2020-12-09 18:41:30|3791.1|3785.1|3791.1|3785.1|3791.6|3785.6|3791.1|3785.1|11
1607539300000|2020-12-09 18:41:40|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|8
1607539310000|2020-12-09 18:41:50|||||||||4
1607539320000|2020-12-09 18:42:00|3790.2|3784.2|3790.1|3784.1|3790.2|3784.2|3790.1|3784.1|64
1607539330000|2020-12-09 18:42:10|3789.7|3783.7|3789.6|3783.6|3789.7|3783.7|3789.6|3783.6|0
1607539350000|2020-12-09 18:42:30|||||||||1
1607539370000|2020-12-09 18:42:50|3790.1|3784.1|3790.1|3784.1|3790.6|3784.6|3790.1|3784.1|11
1607539380000|2020-12-09 18:43:00|||||||||2
1607539390000|2020-12-09 18:43:10|3790.6|3784.6|3789.6|3783.6|3790.6|3784.6|3789.6|3783.6|17
1607539400000|2020-12-09 18:43:20|3791.5|3785.5|3792.6|3786.6|3793.6|3787.6|3791.5|3785.5|132
1607539410000|2020-12-09 18:43:30|3792.1|3786.1|3791.1|3785.1|3792.1|3786.1|3790.6|3784.6|48
1607539420000|2020-12-09 18:43:40|3790.6|3784.6|3789.6|3783.6|3790.6|3784.6|3789.6|3783.6|5
1607539430000|2020-12-09 18:43:50|||||||||5
1607539440000|2020-12-09 18:44:00|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3
1607539460000|2020-12-09 18:44:20|3791.1|3785.1|3791.6|3785.6|3791.6|3785.6|3791.1|3785.1|9
1607539470000|2020-12-09 18:44:30|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|6
1607539480000|2020-12-09 18:44:40|||||||||12
1607539490000|2020-12-09 18:44:50|||||||||3
1607539500000|2020-12-09 18:45:00|||||||||3
1607539510000|2020-12-09 18:45:10|3792.1|3786.1|3792.6|3786.6|3792.6|3786.6|3791.6|3785.6|15
1607539520000|2020-12-09 18:45:20|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|24
1607539530000|2020-12-09 18:45:30|||||||||3
1607539540000|2020-12-09 18:45:40|3792.6|3786.6|3793.1|3787.1|3793.1|3787.1|3792.6|3786.6|8
1607539550000|2020-12-09 18:45:50|3793.2|3787.2|3793.6|3787.6|3793.6|3787.6|3793.2|3787.2|0
1607539560000|2020-12-09 18:46:00|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|3793.1|3787.1|8
1607539570000|2020-12-09 18:46:10|3792.7|3786.7|3793.1|3787.1|3793.6|3787.6|3792.7|3786.7|6
1607539580000|2020-12-09 18:46:20|3792.7|3786.7|3792.1|3786.1|3792.7|3786.7|3792.1|3786.1|14
1607539590000|2020-12-09 18:46:30|3792.6|3786.6|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|9
1607539600000|2020-12-09 18:46:40|3791.7|3785.7|3791.6|3785.6|3792.1|3786.1|3791.6|3785.6|11
1607539610000|2020-12-09 18:46:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|32
1607539620000|2020-12-09 18:47:00|3790.2|3784.2|3790.6|3784.6|3790.6|3784.6|3789.7|3783.7|11
1607539630000|2020-12-09 18:47:10|||||||||60
1607539640000|2020-12-09 18:47:20|||||||||4
1607539650000|2020-12-09 18:47:30|3790.1|3784.1|3789.6|3783.6|3790.6|3784.6|3789.6|3783.6|10
1607539660000|2020-12-09 18:47:40|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|17
1607539670000|2020-12-09 18:47:50|||||||||12
1607539690000|2020-12-09 18:48:10|||||||||20
1607539700000|2020-12-09 18:48:20|||||||||3
1607539710000|2020-12-09 18:48:30|||||||||7
1607539720000|2020-12-09 18:48:40|||||||||8
1607539730000|2020-12-09 18:48:50|||||||||8
1607539740000|2020-12-09 18:49:00|||||||||7
1607539750000|2020-12-09 18:49:10|||||||||10
1607539760000|2020-12-09 18:49:20|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3785.6|3779.6|56
1607539770000|2020-12-09 18:49:30|3786.6|3780.6|3785.6|3779.6|3786.6|3780.6|3785.6|3779.6|10
1607539780000|2020-12-09 18:49:40|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3786.6|3780.6|3
1607539790000|2020-12-09 18:49:50|||||||||7
1607539800000|2020-12-09 18:50:00|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|3
1607539810000|2020-12-09 18:50:10|3787.1|3781.1|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|2
1607539820000|2020-12-09 18:50:20|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|4
1607539830000|2020-12-09 18:50:30|3786.6|3780.6|3787.1|3781.1|3787.1|3781.1|3786.6|3780.6|1
1607539840000|2020-12-09 18:50:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|0
1607539850000|2020-12-09 18:50:50|||||||||2
1607539860000|2020-12-09 18:51:00|||||||||4
1607539870000|2020-12-09 18:51:10|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|4
1607539880000|2020-12-09 18:51:20|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|4
1607539890000|2020-12-09 18:51:30|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|3787.1|3781.1|2
1607539900000|2020-12-09 18:51:40|||||||||4
1607539910000|2020-12-09 18:51:50|3786.6|3780.6|3786.6|3780.6|3787.1|3781.1|3786.6|3780.6|3
1607539920000|2020-12-09 18:52:00|||||||||7
1607539930000|2020-12-09 18:52:10|||||||||6
1607539940000|2020-12-09 18:52:20|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3786.6|3780.6|107
1607539950000|2020-12-09 18:52:30|3787.1|3781.1|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|4
1607539960000|2020-12-09 18:52:40|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|12
1607539970000|2020-12-09 18:52:50|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3787.6|3781.6|19
1607539980000|2020-12-09 18:53:00|||||||||3
1607539990000|2020-12-09 18:53:10|||||||||4
1607540000000|2020-12-09 18:53:20|3787.1|3781.1|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|7
1607540010000|2020-12-09 18:53:30|3787.6|3781.6|3787.1|3781.1|3787.6|3781.6|3787.1|3781.1|31
1607540020000|2020-12-09 18:53:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.1|3781.1|15
1607540030000|2020-12-09 18:53:50|||||||||4
1607540040000|2020-12-09 18:54:00|3787.1|3781.1|3788.1|3782.1|3788.1|3782.1|3786.7|3780.7|33
1607540070000|2020-12-09 18:54:30|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|3788.6|3782.6|2
1607540080000|2020-12-09 18:54:40|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|3787.6|3781.6|4
1607540090000|2020-12-09 18:54:50|||||||||15
1607540100000|2020-12-09 18:55:00|3788.1|3782.1|3789.6|3783.6|3790.6|3784.6|3787.6|3781.6|46
1607540110000|2020-12-09 18:55:10|3789.1|3783.1|3790.6|3784.6|3791.1|3785.1|3788.6|3782.6|19
1607540120000|2020-12-09 18:55:20|3791.1|3785.1|3791.6|3785.6|3791.6|3785.6|3790.6|3784.6|13
1607540130000|2020-12-09 18:55:30|3792.6|3786.6|3793.6|3787.6|3793.6|3787.6|3792.6|3786.6|17
1607540140000|2020-12-09 18:55:40|3794.1|3788.1|3793.6|3787.6|3794.1|3788.1|3793.6|3787.6|22
1607540150000|2020-12-09 18:55:50|3794.1|3788.1|3793.6|3787.6|3794.1|3788.1|3793.6|3787.6|14
1607540160000|2020-12-09 18:56:00|3793.1|3787.1|3792.6|3786.6|3793.1|3787.1|3792.6|3786.6|34
1607540170000|2020-12-09 18:56:10|3793.6|3787.6|3794.1|3788.1|3794.1|3788.1|3793.1|3787.1|8
1607540180000|2020-12-09 18:56:20|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3
1607540190000|2020-12-09 18:56:30|3794.1|3788.1|3794.1|3788.1|3794.6|3788.6|3794.1|3788.1|14
1607540200000|2020-12-09 18:56:40|3794.6|3788.6|3794.1|3788.1|3794.6|3788.6|3794.1|3788.1|3
1607540210000|2020-12-09 18:56:50|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|2
1607540220000|2020-12-09 18:57:00|3794.1|3788.1|3794.6|3788.6|3794.6|3788.6|3793.6|3787.6|13
1607540230000|2020-12-09 18:57:10|||||||||4
1607540240000|2020-12-09 18:57:20|||||||||2
1607540250000|2020-12-09 18:57:30|3795.1|3789.1|3794.1|3788.1|3795.1|3789.1|3794.1|3788.1|10
1607540260000|2020-12-09 18:57:40|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|3793.6|3787.6|4
1607540270000|2020-12-09 18:57:50|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|3792.6|3786.6|12
1607540280000|2020-12-09 18:58:00|3791.7|3785.7|3792.1|3786.1|3792.6|3786.6|3791.6|3785.6|8
1607540290000|2020-12-09 18:58:10|3791.6|3785.6|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|6
1607540300000|2020-12-09 18:58:20|3792.1|3786.1|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|12
1607540330000|2020-12-09 18:58:50|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|3790.6|3784.6|14
1607540340000|2020-12-09 18:59:00|3790.7|3784.7|3791.7|3785.7|3791.7|3785.7|3790.7|3784.7|15
1607540350000|2020-12-09 18:59:10|||||||||2
1607540380000|2020-12-09 18:59:40|||||||||3
1607540390000|2020-12-09 18:59:50|3790.7|3784.7|3791.7|3785.7|3791.7|3785.7|3790.7|3784.7|21
1607540400000|2020-12-09 19:00:00|3791.2|3785.2|3790.7|3784.7|3791.7|3785.7|3790.7|3784.7|19
1607540410000|2020-12-09 19:00:10|3791.2|3785.2|3791.2|3785.2|3791.7|3785.7|3791.2|3785.2|12
1607540430000|2020-12-09 19:00:30|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3
1607540440000|2020-12-09 19:00:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|93
1607540460000|2020-12-09 19:01:00|3793.2|3787.2|3793.7|3787.7|3794.2|3788.2|3792.7|3786.7|74
1607540470000|2020-12-09 19:01:10|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|44
1607540480000|2020-12-09 19:01:20|||||||||3
1607540490000|2020-12-09 19:01:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|9
1607540500000|2020-12-09 19:01:40|||||||||6
1607540510000|2020-12-09 19:01:50|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|8
1607540520000|2020-12-09 19:02:00|3795.6|3789.6|3793.2|3787.2|3795.6|3789.6|3792.7|3786.7|54
1607540530000|2020-12-09 19:02:10|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607540540000|2020-12-09 19:02:20|3793.7|3787.7|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|119
1607540550000|2020-12-09 19:02:30|3793.7|3787.7|3793.7|3787.7|3794.6|3788.6|3793.7|3787.7|64
1607540560000|2020-12-09 19:02:40|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|4
1607540570000|2020-12-09 19:02:50|||||||||8
1607540580000|2020-12-09 19:03:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3792.7|3786.7|18
1607540590000|2020-12-09 19:03:10|||||||||2
1607540600000|2020-12-09 19:03:20|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|4
1607540610000|2020-12-09 19:03:30|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|4
1607540620000|2020-12-09 19:03:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|35
1607540630000|2020-12-09 19:03:50|3794.2|3788.2|3794.6|3788.6|3794.7|3788.7|3794.2|3788.2|11
1607540640000|2020-12-09 19:04:00|||||||||5
1607540660000|2020-12-09 19:04:20|3795.1|3789.1|3795.6|3789.6|3795.6|3789.6|3794.7|3788.7|5
1607540670000|2020-12-09 19:04:30|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|12
1607540680000|2020-12-09 19:04:40|||||||||7
1607540690000|2020-12-09 19:04:50|||||||||2
1607540700000|2020-12-09 19:05:00|||||||||34
1607540710000|2020-12-09 19:05:10|||||||||165
1607540720000|2020-12-09 19:05:20|||||||||11
1607540730000|2020-12-09 19:05:30|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|14
1607540740000|2020-12-09 19:05:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|15
1607540750000|2020-12-09 19:05:50|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|9
1607540760000|2020-12-09 19:06:00|||||||||1
1607540770000|2020-12-09 19:06:10|||||||||23
1607540780000|2020-12-09 19:06:20|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|11
1607540790000|2020-12-09 19:06:30|||||||||1
1607540800000|2020-12-09 19:06:40|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3796.6|3790.6|56
1607540810000|2020-12-09 19:06:50|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|5
1607540820000|2020-12-09 19:07:00|||||||||7
1607540830000|2020-12-09 19:07:10|3797.6|3791.6|3796.6|3790.6|3797.6|3791.6|3796.6|3790.6|72
1607540840000|2020-12-09 19:07:20|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|64
1607540850000|2020-12-09 19:07:30|||||||||43
1607540870000|2020-12-09 19:07:50|3799.6|3793.6|3798.6|3792.6|3799.6|3793.6|3798.6|3792.6|82
1607540880000|2020-12-09 19:08:00|||||||||3
1607540900000|2020-12-09 19:08:20|3797.7|3791.7|3797.6|3791.6|3797.7|3791.7|3797.6|3791.6|9
1607540910000|2020-12-09 19:08:30|3797.1|3791.1|3797.6|3791.6|3797.6|3791.6|3797.1|3791.1|9
1607540920000|2020-12-09 19:08:40|||||||||38
1607540930000|2020-12-09 19:08:50|3795.6|3789.6|3794.6|3788.6|3795.6|3789.6|3794.6|3788.6|73
1607540940000|2020-12-09 19:09:00|||||||||15
1607540950000|2020-12-09 19:09:10|3793.7|3787.7|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|4
1607540960000|2020-12-09 19:09:20|3794.6|3788.6|3795.1|3789.1|3795.1|3789.1|3794.6|3788.6|15
1607540970000|2020-12-09 19:09:30|3794.6|3788.6|3794.6|3788.6|3795.6|3789.6|3794.6|3788.6|3
1607540980000|2020-12-09 19:09:40|3798.6|3792.6|3797.6|3791.6|3798.6|3792.6|3797.6|3791.6|19
1607540990000|2020-12-09 19:09:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|4
1607541000000|2020-12-09 19:10:00|3797.6|3791.6|3797.6|3791.6|3798.6|3792.6|3797.6|3791.6|28
1607541010000|2020-12-09 19:10:10|3798.1|3792.1|3798.1|3792.1|3798.6|3792.6|3797.6|3791.6|21
1607541020000|2020-12-09 19:10:20|3798.6|3792.6|3798.1|3792.1|3798.6|3792.6|3798.1|3792.1|28
1607541030000|2020-12-09 19:10:30|3797.6|3791.6|3797.6|3791.6|3798.6|3792.6|3796.6|3790.6|39
1607541040000|2020-12-09 19:10:40|3798.1|3792.1|3797.6|3791.6|3798.6|3792.6|3797.6|3791.6|101
1607541050000|2020-12-09 19:10:50|3797.1|3791.1|3796.6|3790.6|3797.6|3791.6|3796.6|3790.6|22
1607541060000|2020-12-09 19:11:00|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|10
1607541070000|2020-12-09 19:11:10|||||||||42
1607541080000|2020-12-09 19:11:20|3796.6|3790.6|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|23
1607541090000|2020-12-09 19:11:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|21
1607541100000|2020-12-09 19:11:40|3794.6|3788.6|3793.7|3787.7|3794.6|3788.6|3793.7|3787.7|34
1607541110000|2020-12-09 19:11:50|3794.6|3788.6|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|138
1607541120000|2020-12-09 19:12:00|3793.7|3787.7|3796.6|3790.6|3796.6|3790.6|3793.7|3787.7|139
1607541130000|2020-12-09 19:12:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|11
1607541140000|2020-12-09 19:12:20|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3795.6|3789.6|18
1607541150000|2020-12-09 19:12:30|||||||||36
1607541160000|2020-12-09 19:12:40|3796.1|3790.1|3796.6|3790.6|3796.6|3790.6|3796.1|3790.1|16
1607541170000|2020-12-09 19:12:50|3795.7|3789.7|3794.6|3788.6|3795.7|3789.7|3794.6|3788.6|28
1607541180000|2020-12-09 19:13:00|3795.1|3789.1|3795.6|3789.6|3795.6|3789.6|3795.1|3789.1|25
1607541190000|2020-12-09 19:13:10|3794.6|3788.6|3795.1|3789.1|3795.1|3789.1|3794.6|3788.6|45
1607541200000|2020-12-09 19:13:20|3795.6|3789.6|3795.1|3789.1|3795.6|3789.6|3794.6|3788.6|26
1607541210000|2020-12-09 19:13:30|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|17
1607541220000|2020-12-09 19:13:40|3795.1|3789.1|3794.6|3788.6|3795.6|3789.6|3794.6|3788.6|91
1607541230000|2020-12-09 19:13:50|3794.2|3788.2|3794.6|3788.6|3794.6|3788.6|3793.7|3787.7|40
1607541240000|2020-12-09 19:14:00|3793.7|3787.7|3792.2|3786.2|3793.7|3787.7|3791.7|3785.7|368
1607541250000|2020-12-09 19:14:10|3792.7|3786.7|3792.7|3786.7|3793.7|3787.7|3792.2|3786.2|392
1607541260000|2020-12-09 19:14:20|3793.2|3787.2|3793.7|3787.7|3794.1|3788.1|3792.7|3786.7|329
1607541270000|2020-12-09 19:14:30|3792.7|3786.7|3792.7|3786.7|3793.7|3787.7|3792.7|3786.7|394
1607541280000|2020-12-09 19:14:40|3791.7|3785.7|3793.7|3787.7|3793.7|3787.7|3791.7|3785.7|234
1607541290000|2020-12-09 19:14:50|3792.7|3786.7|3792.7|3786.7|3793.7|3787.7|3792.7|3786.7|692
1607541300000|2020-12-09 19:15:00|3792.2|3786.2|3792.2|3786.2|3792.7|3786.7|3791.7|3785.7|42
1607541310000|2020-12-09 19:15:10|3792.7|3786.7|3792.4|3786.4|3792.7|3786.7|3791.9|3785.9|10
1607541320000|2020-12-09 19:15:20|3792.2|3786.2|3791.7|3785.7|3792.7|3786.7|3791.7|3785.7|87
1607541330000|2020-12-09 19:15:30|3792.2|3786.2|3791.7|3785.7|3792.7|3786.7|3791.7|3785.7|199
1607541340000|2020-12-09 19:15:40|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|6
1607541350000|2020-12-09 19:15:50|||||||||3
1607541360000|2020-12-09 19:16:00|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|12
1607541370000|2020-12-09 19:16:10|3792.7|3786.7|3792.2|3786.2|3792.7|3786.7|3792.2|3786.2|20
1607541380000|2020-12-09 19:16:20|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|36
1607541390000|2020-12-09 19:16:30|3791.7|3785.7|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|9
1607541400000|2020-12-09 19:16:40|||||||||25
1607541410000|2020-12-09 19:16:50|3792.7|3786.7|3794.7|3788.7|3794.7|3788.7|3792.7|3786.7|89
1607541420000|2020-12-09 19:17:00|||||||||35
1607541430000|2020-12-09 19:17:10|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|19
1607541440000|2020-12-09 19:17:20|||||||||30
1607541450000|2020-12-09 19:17:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|9
1607541460000|2020-12-09 19:17:40|3795.2|3789.2|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|36
1607541470000|2020-12-09 19:17:50|3794.7|3788.7|3795.7|3789.7|3795.7|3789.7|3794.7|3788.7|34
1607541480000|2020-12-09 19:18:00|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|24
1607541490000|2020-12-09 19:18:10|3795.8|3789.8|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|7
1607541500000|2020-12-09 19:18:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|5
1607541510000|2020-12-09 19:18:30|3794.7|3788.7|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|2
1607541520000|2020-12-09 19:18:40|||||||||3
1607541530000|2020-12-09 19:18:50|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|9
1607541540000|2020-12-09 19:19:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|18
1607541550000|2020-12-09 19:19:10|3794.2|3788.2|3794.2|3788.2|3794.7|3788.7|3793.7|3787.7|3
1607541560000|2020-12-09 19:19:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|8
1607541570000|2020-12-09 19:19:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|108
1607541580000|2020-12-09 19:19:40|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|7
1607541590000|2020-12-09 19:19:50|3793.7|3787.7|3794.6|3788.6|3794.7|3788.7|3793.7|3787.7|243
1607562090000|2020-12-10 01:01:30|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|0
1607562100000|2020-12-10 01:01:40|3803.2|3788.2|3798.7|3792.7|3803.2|3792.7|3797.7|3788.2|1
1607562110000|2020-12-10 01:01:50|3798.2|3792.2|3797.7|3791.7|3799.7|3793.7|3797.7|3791.7|24
1607562120000|2020-12-10 01:02:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607562130000|2020-12-10 01:02:10|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|3
1607562140000|2020-12-10 01:02:20|3797.2|3791.2|3797.2|3791.2|3797.7|3791.7|3797.2|3791.2|6
1607562150000|2020-12-10 01:02:30|3796.7|3790.7|3796.2|3790.2|3797.2|3791.2|3796.2|3790.2|6
1607562160000|2020-12-10 01:02:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3
1607562170000|2020-12-10 01:02:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607562180000|2020-12-10 01:03:00|||||||||3
1607562210000|2020-12-10 01:03:30|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1607562220000|2020-12-10 01:03:40|3794.2|3788.2|3792.7|3786.7|3794.2|3788.2|3792.7|3786.7|5
1607562230000|2020-12-10 01:03:50|3793.2|3787.2|3793.2|3787.2|3793.7|3787.7|3792.7|3786.7|3
1607562240000|2020-12-10 01:04:00|3794.2|3788.2|3794.7|3788.7|3795.2|3789.2|3793.7|3787.7|19
1607562250000|2020-12-10 01:04:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607562270000|2020-12-10 01:04:30|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|10
1607562280000|2020-12-10 01:04:40|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|1
1607562290000|2020-12-10 01:04:50|3795.9|3789.9|3796.4|3790.4|3796.4|3790.4|3795.9|3789.9|2
1607562300000|2020-12-10 01:05:00|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3795.9|3789.9|6
1607562310000|2020-12-10 01:05:10|3795.9|3789.9|3796.9|3790.9|3797.4|3791.4|3795.9|3789.9|7
1607562320000|2020-12-10 01:05:20|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|6
1607562330000|2020-12-10 01:05:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3
1607562340000|2020-12-10 01:05:40|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3
1607562360000|2020-12-10 01:06:00|3796.5|3790.5|3793.4|3787.4|3796.5|3790.5|3793.4|3787.4|18
1607562370000|2020-12-10 01:06:10|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|3
1607562380000|2020-12-10 01:06:20|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|1
1607562390000|2020-12-10 01:06:30|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.5|3785.5|5
1607562400000|2020-12-10 01:06:40|3791.5|3785.5|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|4
1607562410000|2020-12-10 01:06:50|3792.4|3786.4|3792.4|3786.4|3792.5|3786.5|3792.4|3786.4|2
1607562420000|2020-12-10 01:07:00|3792.9|3786.9|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|12
1607562430000|2020-12-10 01:07:10|3792|3786|3793.9|3787.9|3793.9|3787.9|3792|3786|2
1607562440000|2020-12-10 01:07:20|3794.4|3788.4|3794.5|3788.5|3794.5|3788.5|3794.4|3788.4|2
1607562450000|2020-12-10 01:07:30|3794.4|3788.4|3793.4|3787.4|3794.4|3788.4|3793.4|3787.4|1
1607562460000|2020-12-10 01:07:40|3792.9|3786.9|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|5
1607562470000|2020-12-10 01:07:50|3792|3786|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|7
1607562480000|2020-12-10 01:08:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|1
1607562490000|2020-12-10 01:08:10|3793|3787|3791.9|3785.9|3793.4|3787.4|3791.9|3785.9|4
1607562500000|2020-12-10 01:08:20|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.5|3786.5|2
1607562510000|2020-12-10 01:08:30|3792.4|3786.4|3791.9|3785.9|3792.9|3786.9|3791.9|3785.9|9
1607562520000|2020-12-10 01:08:40|3792.4|3786.4|3792.9|3786.9|3793.4|3787.4|3792.4|3786.4|4
1607562530000|2020-12-10 01:08:50|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|11
1607562540000|2020-12-10 01:09:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1607562550000|2020-12-10 01:09:10|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|3
1607562560000|2020-12-10 01:09:20|3791.5|3785.5|3791.9|3785.9|3791.9|3785.9|3791.5|3785.5|2
1607562570000|2020-12-10 01:09:30|||||||||1
1607562580000|2020-12-10 01:09:40|3792|3786|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|0
1607562590000|2020-12-10 01:09:50|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|1
1607562600000|2020-12-10 01:10:00|3792|3786|3792.9|3786.9|3793.4|3787.4|3792|3786|1
1607562610000|2020-12-10 01:10:10|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|27
1607562620000|2020-12-10 01:10:20|||||||||1
1607562630000|2020-12-10 01:10:30|||||||||1
1607562640000|2020-12-10 01:10:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607562650000|2020-12-10 01:10:50|3793.4|3787.4|3792.5|3786.5|3793.4|3787.4|3792.5|3786.5|27
1607562660000|2020-12-10 01:11:00|3792.9|3786.9|3794.4|3788.4|3794.4|3788.4|3792.9|3786.9|3
1607562670000|2020-12-10 01:11:10|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1607562680000|2020-12-10 01:11:20|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792|3786|1
1607562700000|2020-12-10 01:11:40|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|3
1607562710000|2020-12-10 01:11:50|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|1
1607562730000|2020-12-10 01:12:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607562740000|2020-12-10 01:12:20|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|1
1607562750000|2020-12-10 01:12:30|||||||||2
1607562760000|2020-12-10 01:12:40|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|7
1607562770000|2020-12-10 01:12:50|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|7
1607562790000|2020-12-10 01:13:10|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|14
1607562800000|2020-12-10 01:13:20|3791.5|3785.5|3791.4|3785.4|3791.5|3785.5|3791.4|3785.4|1
1607562810000|2020-12-10 01:13:30|3791.5|3785.5|3792.9|3786.9|3792.9|3786.9|3791.5|3785.5|7
1607562820000|2020-12-10 01:13:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607562830000|2020-12-10 01:13:50|3792|3786|3791.4|3785.4|3792|3786|3791.4|3785.4|5
1607562840000|2020-12-10 01:14:00|3791.9|3785.9|3792.4|3786.4|3792.9|3786.9|3791.4|3785.4|14
1607562860000|2020-12-10 01:14:20|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3
1607562870000|2020-12-10 01:14:30|3793|3787|3793.9|3787.9|3794.9|3788.9|3793|3787|6
1607562880000|2020-12-10 01:14:40|3794|3788|3794.4|3788.4|3794.4|3788.4|3794|3788|0
1607562890000|2020-12-10 01:14:50|3794.5|3788.5|3794.9|3788.9|3794.9|3788.9|3794.5|3788.5|7
1607562900000|2020-12-10 01:15:00|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|0
1607562910000|2020-12-10 01:15:10|3795.4|3789.4|3797.4|3791.4|3797.4|3791.4|3794.9|3788.9|23
1607562920000|2020-12-10 01:15:20|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|6
1607562930000|2020-12-10 01:15:30|3796.5|3790.5|3796.4|3790.4|3796.5|3790.5|3796.4|3790.4|2
1607562940000|2020-12-10 01:15:40|||||||||1
1607562950000|2020-12-10 01:15:50|3796.9|3790.9|3797.5|3791.5|3797.5|3791.5|3796.9|3790.9|9
1607562960000|2020-12-10 01:16:00|3797.9|3791.9|3800.4|3794.4|3800.4|3794.4|3797.9|3791.9|16
1607562970000|2020-12-10 01:16:10|3799.9|3793.9|3801.4|3795.4|3801.4|3795.4|3799.9|3793.9|22
1607562980000|2020-12-10 01:16:20|3800.9|3794.9|3799.9|3793.9|3800.9|3794.9|3799.9|3793.9|6
1607562990000|2020-12-10 01:16:30|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|0
1607563000000|2020-12-10 01:16:40|||||||||2
1607563010000|2020-12-10 01:16:50|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|0
1607563020000|2020-12-10 01:17:00|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|7
1607563030000|2020-12-10 01:17:10|||||||||1
1607563040000|2020-12-10 01:17:20|3799.4|3793.4|3800.4|3794.4|3800.4|3794.4|3799.4|3793.4|12
1607563050000|2020-12-10 01:17:30|3799.9|3793.9|3800.4|3794.4|3800.4|3794.4|3799.9|3793.9|0
1607563060000|2020-12-10 01:17:40|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|3799.4|3793.4|1
1607563080000|2020-12-10 01:18:00|3800.4|3794.4|3799.9|3793.9|3800.4|3794.4|3799.9|3793.9|9
1607563090000|2020-12-10 01:18:10|3799.4|3793.4|3799.4|3793.4|3799.9|3793.9|3799.4|3793.4|3
1607563100000|2020-12-10 01:18:20|3798.9|3792.9|3798.9|3792.9|3798.9|3792.9|3798.4|3792.4|3
1607563110000|2020-12-10 01:18:30|3799.4|3793.4|3798.9|3792.9|3799.4|3793.4|3798.9|3792.9|1
1607563120000|2020-12-10 01:18:40|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|2
1607563130000|2020-12-10 01:18:50|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|1
1607563150000|2020-12-10 01:19:10|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|0
1607563170000|2020-12-10 01:19:30|3797.9|3791.9|3797.4|3791.4|3798.4|3792.4|3797.4|3791.4|14
1607563180000|2020-12-10 01:19:40|3797.9|3791.9|3796.4|3790.4|3797.9|3791.9|3796.4|3790.4|10
1607563210000|2020-12-10 01:20:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|2
1607563260000|2020-12-10 01:21:00|3797.9|3791.9|3798.4|3792.4|3798.4|3792.4|3797.9|3791.9|2
1607563280000|2020-12-10 01:21:20|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|1
1607563300000|2020-12-10 01:21:40|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|2
1607563320000|2020-12-10 01:22:00|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3
1607563330000|2020-12-10 01:22:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1607563340000|2020-12-10 01:22:20|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|1
1607563350000|2020-12-10 01:22:30|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|1
1607563360000|2020-12-10 01:22:40|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|4
1607563400000|2020-12-10 01:23:20|3797.4|3791.4|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|2
1607563410000|2020-12-10 01:23:30|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|1
1607563420000|2020-12-10 01:23:40|3797.9|3791.9|3797.4|3791.4|3797.9|3791.9|3797.4|3791.4|4
1607563430000|2020-12-10 01:23:50|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|0
1607563450000|2020-12-10 01:24:10|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|1
1607563460000|2020-12-10 01:24:20|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|6
1607563470000|2020-12-10 01:24:30|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|0
1607563520000|2020-12-10 01:25:20|||||||||1
1607563550000|2020-12-10 01:25:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1607563560000|2020-12-10 01:26:00|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|1
1607563590000|2020-12-10 01:26:30|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.4|3790.4|5
1607563600000|2020-12-10 01:26:40|3796.4|3790.4|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|2
1607563610000|2020-12-10 01:26:50|3795.9|3789.9|3795.4|3789.4|3795.9|3789.9|3795.4|3789.4|5
1607563620000|2020-12-10 01:27:00|3795.9|3789.9|3795.4|3789.4|3795.9|3789.9|3795.4|3789.4|2
1607563630000|2020-12-10 01:27:10|3794.9|3788.9|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|5
1607563640000|2020-12-10 01:27:20|3794.9|3788.9|3793.9|3787.9|3794.9|3788.9|3793.5|3787.5|14
1607563650000|2020-12-10 01:27:30|3793.4|3787.4|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|0
1607563660000|2020-12-10 01:27:40|3793.4|3787.4|3792.9|3786.9|3793.4|3787.4|3792.9|3786.9|5
1607563670000|2020-12-10 01:27:50|3793.4|3787.4|3791.4|3785.4|3793.4|3787.4|3791.4|3785.4|4
1607563680000|2020-12-10 01:28:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|4
1607563690000|2020-12-10 01:28:10|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|4
1607563700000|2020-12-10 01:28:20|||||||||2
1607563730000|2020-12-10 01:28:50|||||||||31
1607563740000|2020-12-10 01:29:00|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|4
1607563770000|2020-12-10 01:29:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607563780000|2020-12-10 01:29:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607563790000|2020-12-10 01:29:50|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|0
1607563800000|2020-12-10 01:30:00|3791.4|3785.4|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|8
1607563810000|2020-12-10 01:30:10|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|0
1607563820000|2020-12-10 01:30:20|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|0
1607563840000|2020-12-10 01:30:40|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|3
1607563860000|2020-12-10 01:31:00|3790.4|3784.4|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|3
1607563880000|2020-12-10 01:31:20|||||||||17
1607563890000|2020-12-10 01:31:30|3791.4|3785.4|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|2
1607563910000|2020-12-10 01:31:50|||||||||1
1607563930000|2020-12-10 01:32:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|19
1607563940000|2020-12-10 01:32:20|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|0
1607563950000|2020-12-10 01:32:30|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|2
1607563960000|2020-12-10 01:32:40|3792.9|3786.9|3792.9|3786.9|3793.4|3787.4|3792.4|3786.4|33
1607563980000|2020-12-10 01:33:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3
1607563990000|2020-12-10 01:33:10|3793.9|3787.9|3794.4|3788.4|3794.4|3788.4|3793.9|3787.9|5
1607564000000|2020-12-10 01:33:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.4|3787.4|5
1607564010000|2020-12-10 01:33:30|3793.4|3787.4|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1607564020000|2020-12-10 01:33:40|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1607564040000|2020-12-10 01:34:00|3793.5|3787.5|3794.9|3788.9|3794.9|3788.9|3793.5|3787.5|14
1607564050000|2020-12-10 01:34:10|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607564060000|2020-12-10 01:34:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3
1607564070000|2020-12-10 01:34:30|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3793.9|3787.9|2
1607564090000|2020-12-10 01:34:50|||||||||2
1607564100000|2020-12-10 01:35:00|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1607564120000|2020-12-10 01:35:20|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|7
1607564130000|2020-12-10 01:35:30|3794.4|3788.4|3794.9|3788.9|3795.4|3789.4|3794.4|3788.4|1
1607564140000|2020-12-10 01:35:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607564160000|2020-12-10 01:36:00|||||||||1
1607564170000|2020-12-10 01:36:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1607564180000|2020-12-10 01:36:20|3795.4|3789.4|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|0
1607564190000|2020-12-10 01:36:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607564210000|2020-12-10 01:36:50|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1607564250000|2020-12-10 01:37:30|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.4|3787.4|3
1607564260000|2020-12-10 01:37:40|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1607564280000|2020-12-10 01:38:00|3793.4|3787.4|3793.9|3787.9|3793.9|3787.9|3792.9|3786.9|4
1607564300000|2020-12-10 01:38:20|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1607564310000|2020-12-10 01:38:30|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|6
1607564340000|2020-12-10 01:39:00|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|3793.4|3787.4|0
1607564350000|2020-12-10 01:39:10|3792.9|3786.9|3793.4|3787.4|3793.4|3787.4|3792.9|3786.9|6
1607564370000|2020-12-10 01:39:30|||||||||2
1607564380000|2020-12-10 01:39:40|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|0
1607564390000|2020-12-10 01:39:50|3792.9|3786.9|3793.4|3787.4|3793.4|3787.4|3792.9|3786.9|3
1607564400000|2020-12-10 01:40:00|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|0
1607564410000|2020-12-10 01:40:10|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|4
1607564420000|2020-12-10 01:40:20|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|7
1607564430000|2020-12-10 01:40:30|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|1
1607564440000|2020-12-10 01:40:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607564460000|2020-12-10 01:41:00|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|0
1607564470000|2020-12-10 01:41:10|3791.4|3785.4|3792.4|3786.4|3792.4|3786.4|3791.4|3785.4|1
1607564480000|2020-12-10 01:41:20|||||||||3
1607564490000|2020-12-10 01:41:30|||||||||2
1607564500000|2020-12-10 01:41:40|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|0
1607564510000|2020-12-10 01:41:50|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1607564550000|2020-12-10 01:42:30|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|4
1607564560000|2020-12-10 01:42:40|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|0
1607564570000|2020-12-10 01:42:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607564580000|2020-12-10 01:43:00|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|4
1607564590000|2020-12-10 01:43:10|3791.9|3785.9|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|1
1607564600000|2020-12-10 01:43:20|3791.9|3785.9|3791.4|3785.4|3791.9|3785.9|3791.4|3785.4|1
1607564660000|2020-12-10 01:44:20|||||||||4
1607564670000|2020-12-10 01:44:30|||||||||2
1607564710000|2020-12-10 01:45:10|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|0
1607564720000|2020-12-10 01:45:20|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|2
1607564730000|2020-12-10 01:45:30|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|0
1607564740000|2020-12-10 01:45:40|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|0
1607564750000|2020-12-10 01:45:50|||||||||1
1607564760000|2020-12-10 01:46:00|3791.4|3785.4|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|0
1607564790000|2020-12-10 01:46:30|||||||||2
1607564800000|2020-12-10 01:46:40|3791.4|3785.4|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|1
1607564820000|2020-12-10 01:47:00|||||||||1
1607564830000|2020-12-10 01:47:10|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|0
1607564870000|2020-12-10 01:47:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|10
1607564880000|2020-12-10 01:48:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|1
1607564890000|2020-12-10 01:48:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1607564900000|2020-12-10 01:48:20|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1607564910000|2020-12-10 01:48:30|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|0
1607564920000|2020-12-10 01:48:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607564930000|2020-12-10 01:48:50|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607564950000|2020-12-10 01:49:10|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|0
1607564990000|2020-12-10 01:49:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607565010000|2020-12-10 01:50:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607565020000|2020-12-10 01:50:20|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|1
1607565030000|2020-12-10 01:50:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607565070000|2020-12-10 01:51:10|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|1
1607565120000|2020-12-10 01:52:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1607565140000|2020-12-10 01:52:20|3791.4|3785.4|3790.4|3784.4|3791.4|3785.4|3790.4|3784.4|2
1607565170000|2020-12-10 01:52:50|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|2
1607565180000|2020-12-10 01:53:00|3790.4|3784.4|3789.4|3783.4|3790.4|3784.4|3789.4|3783.4|0
1607565190000|2020-12-10 01:53:10|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|5
1607565200000|2020-12-10 01:53:20|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|1
1607565210000|2020-12-10 01:53:30|||||||||1
1607565230000|2020-12-10 01:53:50|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|0
1607565240000|2020-12-10 01:54:00|||||||||2
1607565270000|2020-12-10 01:54:30|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607565280000|2020-12-10 01:54:40|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|2
1607565290000|2020-12-10 01:54:50|||||||||1
1607565300000|2020-12-10 01:55:00|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|0
1607565310000|2020-12-10 01:55:10|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|0
1607565320000|2020-12-10 01:55:20|3787.4|3781.4|3785.9|3779.9|3787.4|3781.4|3785.9|3779.9|14
1607565340000|2020-12-10 01:55:40|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3786.4|3780.4|3
1607565350000|2020-12-10 01:55:50|||||||||1
1607565360000|2020-12-10 01:56:00|3786.9|3780.9|3787.9|3781.9|3787.9|3781.9|3786.9|3780.9|8
1607565370000|2020-12-10 01:56:10|3788.4|3782.4|3787.9|3781.9|3788.4|3782.4|3787.9|3781.9|1
1607565380000|2020-12-10 01:56:20|3787.4|3781.4|3787.4|3781.4|3788.4|3782.4|3787.4|3781.4|1
1607565390000|2020-12-10 01:56:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|1
1607565400000|2020-12-10 01:56:40|3787.8|3781.8|3786.4|3780.4|3787.8|3781.8|3786.4|3780.4|7
1607565410000|2020-12-10 01:56:50|3785.9|3779.9|3785.4|3779.4|3785.9|3779.9|3785.4|3779.4|27
1607565420000|2020-12-10 01:57:00|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|3784.9|3778.9|2
1607565440000|2020-12-10 01:57:20|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|3784.4|3778.4|0
1607565450000|2020-12-10 01:57:30|3785.4|3779.4|3784.9|3778.9|3785.4|3779.4|3784.9|3778.9|5
1607565460000|2020-12-10 01:57:40|||||||||1
1607565470000|2020-12-10 01:57:50|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|3785.9|3779.9|0
1607565480000|2020-12-10 01:58:00|||||||||1
1607565490000|2020-12-10 01:58:10|3786.4|3780.4|3785.9|3779.9|3786.4|3780.4|3785.9|3779.9|1
1607565500000|2020-12-10 01:58:20|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|3787.4|3781.4|1
1607565510000|2020-12-10 01:58:30|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3787.9|3781.9|3
1607565520000|2020-12-10 01:58:40|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|1
1607565540000|2020-12-10 01:59:00|3788.9|3782.9|3788.4|3782.4|3788.9|3782.9|3788.4|3782.4|8
1607565570000|2020-12-10 01:59:30|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|3788.9|3782.9|2
1607565590000|2020-12-10 01:59:50|3788.4|3782.4|3788.9|3782.9|3788.9|3782.9|3788.4|3782.4|1
1607565600000|2020-12-10 02:00:00|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|3788.4|3782.4|0
1607565620000|2020-12-10 02:00:20|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|3789.4|3783.4|1
1607565640000|2020-12-10 02:00:40|||||||||1
1607565650000|2020-12-10 02:00:50|3789.9|3783.9|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|24
1607565670000|2020-12-10 02:01:10|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|2
1607565690000|2020-12-10 02:01:30|||||||||2
1607565710000|2020-12-10 02:01:50|||||||||1
1607565720000|2020-12-10 02:02:00|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|9
1607565730000|2020-12-10 02:02:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|4
1607565750000|2020-12-10 02:02:30|3792.9|3786.9|3793.4|3787.4|3793.4|3787.4|3792.9|3786.9|3
1607565760000|2020-12-10 02:02:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3
1607565780000|2020-12-10 02:03:00|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|3792.9|3786.9|5
1607565790000|2020-12-10 02:03:10|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|1
1607565800000|2020-12-10 02:03:20|3792.4|3786.4|3793.4|3787.4|3793.4|3787.4|3792.4|3786.4|2
1607565810000|2020-12-10 02:03:30|||||||||3
1607565820000|2020-12-10 02:03:40|3794.4|3788.4|3794.4|3788.4|3795.4|3789.4|3794.4|3788.4|9
1607565830000|2020-12-10 02:03:50|3794.9|3788.9|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|1
1607565840000|2020-12-10 02:04:00|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|8
1607565850000|2020-12-10 02:04:10|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|2
1607565860000|2020-12-10 02:04:20|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3794.9|3788.9|6
1607565870000|2020-12-10 02:04:30|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3795.4|3789.4|1
1607565880000|2020-12-10 02:04:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607565890000|2020-12-10 02:04:50|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|6
1607565900000|2020-12-10 02:05:00|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3795.4|3789.4|5
1607565910000|2020-12-10 02:05:10|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|6
1607565920000|2020-12-10 02:05:20|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3795.4|3789.4|2
1607565930000|2020-12-10 02:05:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607565940000|2020-12-10 02:05:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1607565950000|2020-12-10 02:05:50|||||||||2
1607565960000|2020-12-10 02:06:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1607565980000|2020-12-10 02:06:20|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|3
1607565990000|2020-12-10 02:06:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607566020000|2020-12-10 02:07:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|1
1607566030000|2020-12-10 02:07:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607566040000|2020-12-10 02:07:20|3795.9|3789.9|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|4
1607566050000|2020-12-10 02:07:30|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|0
1607566070000|2020-12-10 02:07:50|3796.4|3790.4|3794.9|3788.9|3796.4|3790.4|3794.9|3788.9|3
1607566080000|2020-12-10 02:08:00|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607566090000|2020-12-10 02:08:10|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1607566100000|2020-12-10 02:08:20|||||||||1
1607566110000|2020-12-10 02:08:30|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3794.4|3788.4|0
1607566120000|2020-12-10 02:08:40|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1607566130000|2020-12-10 02:08:50|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|1
1607566140000|2020-12-10 02:09:00|3795.9|3789.9|3794.9|3788.9|3795.9|3789.9|3794.9|3788.9|5
1607566180000|2020-12-10 02:09:40|3794.4|3788.4|3794.4|3788.4|3795.4|3789.4|3793.4|3787.4|2
1607566190000|2020-12-10 02:09:50|3793.9|3787.9|3793.4|3787.4|3793.9|3787.9|3793.4|3787.4|0
1607566200000|2020-12-10 02:10:00|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|0
1607566210000|2020-12-10 02:10:10|3794.4|3788.4|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|0
1607566220000|2020-12-10 02:10:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1607566260000|2020-12-10 02:11:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566280000|2020-12-10 02:11:20|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1607566290000|2020-12-10 02:11:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566310000|2020-12-10 02:11:50|||||||||3
1607566320000|2020-12-10 02:12:00|3794.9|3788.9|3795.4|3789.4|3795.4|3789.4|3794.9|3788.9|6
1607566330000|2020-12-10 02:12:10|3794.9|3788.9|3794.9|3788.9|3795.4|3789.4|3794.9|3788.9|10
1607566350000|2020-12-10 02:12:30|3794.4|3788.4|3793.9|3787.9|3794.4|3788.4|3793.9|3787.9|0
1607566370000|2020-12-10 02:12:50|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566380000|2020-12-10 02:13:00|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|2
1607566420000|2020-12-10 02:13:40|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566430000|2020-12-10 02:13:50|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|2
1607566440000|2020-12-10 02:14:00|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566450000|2020-12-10 02:14:10|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1607566470000|2020-12-10 02:14:30|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|3794.4|3788.4|0
1607566480000|2020-12-10 02:14:40|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|3793.9|3787.9|1
1607566490000|2020-12-10 02:14:50|3794.4|3788.4|3794.9|3788.9|3794.9|3788.9|3793.9|3787.9|7
1607566520000|2020-12-10 02:15:20|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607566550000|2020-12-10 02:15:50|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3
1607566610000|2020-12-10 02:16:50|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|1
1607566660000|2020-12-10 02:17:40|||||||||1
1607566670000|2020-12-10 02:17:50|||||||||1
1607566680000|2020-12-10 02:18:00|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|2
1607566700000|2020-12-10 02:18:20|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607566720000|2020-12-10 02:18:40|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|2
1607566760000|2020-12-10 02:19:20|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607566790000|2020-12-10 02:19:50|||||||||1
1607566800000|2020-12-10 02:20:00|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|20
1607566820000|2020-12-10 02:20:20|3796.9|3790.9|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|2
1607566830000|2020-12-10 02:20:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607566840000|2020-12-10 02:20:40|3796.9|3790.9|3796.4|3790.4|3796.9|3790.9|3796.4|3790.4|1
1607566850000|2020-12-10 02:20:50|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1607566870000|2020-12-10 02:21:10|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|1
1607566880000|2020-12-10 02:21:20|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|2
1607566900000|2020-12-10 02:21:40|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|2
1607566940000|2020-12-10 02:22:20|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|0
1607566950000|2020-12-10 02:22:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567050000|2020-12-10 02:24:10|||||||||3
1607567060000|2020-12-10 02:24:20|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3
1607567070000|2020-12-10 02:24:30|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|4
1607567080000|2020-12-10 02:24:40|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567150000|2020-12-10 02:25:50|||||||||1
1607567160000|2020-12-10 02:26:00|||||||||1
1607567190000|2020-12-10 02:26:30|3796.9|3790.9|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|3
1607567200000|2020-12-10 02:26:40|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|0
1607567210000|2020-12-10 02:26:50|3796.4|3790.4|3795.9|3789.9|3796.4|3790.4|3795.9|3789.9|2
1607567250000|2020-12-10 02:27:30|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567270000|2020-12-10 02:27:50|||||||||3
1607567290000|2020-12-10 02:28:10|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3
1607567320000|2020-12-10 02:28:40|||||||||1
1607567330000|2020-12-10 02:28:50|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567340000|2020-12-10 02:29:00|3797.4|3791.4|3796.9|3790.9|3797.4|3791.4|3796.9|3790.9|5
1607567390000|2020-12-10 02:29:50|3796.4|3790.4|3796.9|3790.9|3796.9|3790.9|3796.4|3790.4|1
1607567400000|2020-12-10 02:30:00|3796.4|3790.4|3797.4|3791.4|3797.4|3791.4|3796.4|3790.4|1
1607567410000|2020-12-10 02:30:10|3798.4|3792.4|3797.9|3791.9|3798.4|3792.4|3797.9|3791.9|15
1607567430000|2020-12-10 02:30:30|||||||||4
1607567450000|2020-12-10 02:30:50|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|3798.4|3792.4|0
1607567470000|2020-12-10 02:31:10|3797.9|3791.9|3797.9|3791.9|3797.9|3791.9|3797.4|3791.4|2
1607567480000|2020-12-10 02:31:20|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|3797.4|3791.4|0
1607567500000|2020-12-10 02:31:40|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|3796.9|3790.9|7
1607567540000|2020-12-10 02:32:20|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567550000|2020-12-10 02:32:30|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|6
1607567560000|2020-12-10 02:32:40|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|1
1607567580000|2020-12-10 02:33:00|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3795.4|3789.4|0
1607567600000|2020-12-10 02:33:20|3795.4|3789.4|3795.9|3789.9|3795.9|3789.9|3795.4|3789.4|1
1607567640000|2020-12-10 02:34:00|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|0
1607567660000|2020-12-10 02:34:20|3796.9|3790.9|3797.4|3791.4|3797.4|3791.4|3796.9|3790.9|2
1607567690000|2020-12-10 02:34:50|||||||||4
1607567700000|2020-12-10 02:35:00|||||||||1
1607567710000|2020-12-10 02:35:10|3796.4|3790.4|3796.9|3790.9|3797.4|3791.4|3796.4|3790.4|10
1607567740000|2020-12-10 02:35:40|3797.4|3791.4|3798.4|3792.4|3798.4|3792.4|3797.4|3791.4|1
1607567750000|2020-12-10 02:35:50|||||||||1
1607567760000|2020-12-10 02:36:00|3798.9|3792.9|3799.9|3793.9|3799.9|3793.9|3798.9|3792.9|5
1607567770000|2020-12-10 02:36:10|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|3800.4|3794.4|0
1607567780000|2020-12-10 02:36:20|||||||||4
1607567790000|2020-12-10 02:36:30|3801.4|3795.4|3800.9|3794.9|3801.4|3795.4|3800.9|3794.9|0
1607567800000|2020-12-10 02:36:40|||||||||1
1607567810000|2020-12-10 02:36:50|3800.4|3794.4|3800.9|3794.9|3800.9|3794.9|3800.4|3794.4|1
1607567860000|2020-12-10 02:37:40|3797.5|3791.5|3796.4|3790.4|3797.5|3791.5|3796.4|3790.4|51
1607567870000|2020-12-10 02:37:50|3795.9|3789.9|3795.4|3789.4|3795.9|3789.9|3795.4|3789.4|0
1607567880000|2020-12-10 02:38:00|3795.9|3789.9|3795.4|3789.4|3795.9|3789.9|3795.4|3789.4|3
1607567890000|2020-12-10 02:38:10|||||||||4
1607567910000|2020-12-10 02:38:30|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|0
1607567920000|2020-12-10 02:38:40|||||||||5
1607567950000|2020-12-10 02:39:10|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|3796.4|3790.4|1
1607567970000|2020-12-10 02:39:30|3795.9|3789.9|3795.9|3789.9|3795.9|3789.9|3795.8|3789.8|1
1607568000000|2020-12-10 02:40:00|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|3795.4|3789.4|0
1607568010000|2020-12-10 02:40:10|3795.9|3789.9|3795.4|3789.4|3795.9|3789.9|3795.4|3789.4|0
1607568020000|2020-12-10 02:40:20|3794.9|3788.9|3794.4|3788.4|3794.9|3788.9|3794.4|3788.4|1
1607568030000|2020-12-10 02:40:30|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|3794.9|3788.9|0
1607568050000|2020-12-10 02:40:50|3795.3|3789.3|3794.9|3788.9|3795.3|3789.3|3794.9|3788.9|2
1607568060000|2020-12-10 02:41:00|3794.8|3788.8|3794.4|3788.4|3794.8|3788.8|3794.4|3788.4|0
1607568070000|2020-12-10 02:41:10|3794.3|3788.3|3792.4|3786.4|3794.3|3788.3|3792.4|3786.4|12
1607568080000|2020-12-10 02:41:20|3792.3|3786.3|3791.4|3785.4|3792.3|3786.3|3791.4|3785.4|1
1607568090000|2020-12-10 02:41:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|8
1607568100000|2020-12-10 02:41:40|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3792.3|3786.3|0
1607568110000|2020-12-10 02:41:50|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|0
1607568150000|2020-12-10 02:42:30|3792.4|3786.4|3792.9|3786.9|3792.9|3786.9|3792.4|3786.4|2
1607568160000|2020-12-10 02:42:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607568170000|2020-12-10 02:42:50|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3791.9|3785.9|1
1607568180000|2020-12-10 02:43:00|3792.3|3786.3|3791.4|3785.4|3792.3|3786.3|3791.4|3785.4|6
1607568200000|2020-12-10 02:43:20|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|5
1607568210000|2020-12-10 02:43:30|3790.3|3784.3|3789.9|3783.9|3790.3|3784.3|3789.9|3783.9|2
1607568220000|2020-12-10 02:43:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607568230000|2020-12-10 02:43:50|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1607568240000|2020-12-10 02:44:00|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|2
1607568250000|2020-12-10 02:44:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3789.9|3783.9|0
1607568260000|2020-12-10 02:44:20|3790.9|3784.9|3789.9|3783.9|3790.9|3784.9|3789.9|3783.9|0
1607568270000|2020-12-10 02:44:30|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|0
1607568290000|2020-12-10 02:44:50|3790.4|3784.4|3790.3|3784.3|3790.4|3784.4|3789.9|3783.9|0
1607568300000|2020-12-10 02:45:00|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|0
1607568330000|2020-12-10 02:45:30|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|1
1607568350000|2020-12-10 02:45:50|3790.3|3784.3|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|1
1607568360000|2020-12-10 02:46:00|3790.3|3784.3|3790.4|3784.4|3790.4|3784.4|3790.3|3784.3|0
1607568410000|2020-12-10 02:46:50|3790.9|3784.9|3791.4|3785.4|3791.4|3785.4|3790.9|3784.9|2
1607568420000|2020-12-10 02:47:00|3791.3|3785.3|3790.4|3784.4|3791.3|3785.3|3790.4|3784.4|1
1607568430000|2020-12-10 02:47:10|3790.9|3784.9|3790.4|3784.4|3790.9|3784.9|3790.4|3784.4|0
1607568440000|2020-12-10 02:47:20|3790.9|3784.9|3790.4|3784.4|3790.9|3784.9|3790.4|3784.4|0
1607568450000|2020-12-10 02:47:30|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|1
1607568470000|2020-12-10 02:47:50|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607568490000|2020-12-10 02:48:10|||||||||1
1607568520000|2020-12-10 02:48:40|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|14
1607568530000|2020-12-10 02:48:50|||||||||1
1607568540000|2020-12-10 02:49:00|||||||||2
1607568590000|2020-12-10 02:49:50|||||||||1
1607568620000|2020-12-10 02:50:20|||||||||1
1607568650000|2020-12-10 02:50:50|||||||||1
1607568660000|2020-12-10 02:51:00|||||||||3
1607568670000|2020-12-10 02:51:10|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3
1607568680000|2020-12-10 02:51:20|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607568710000|2020-12-10 02:51:50|||||||||2
1607568720000|2020-12-10 02:52:00|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3792.3|3786.3|0
1607568730000|2020-12-10 02:52:10|3791.9|3785.9|3791.9|3785.9|3792.4|3786.4|3791.4|3785.4|1
1607568750000|2020-12-10 02:52:30|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607568760000|2020-12-10 02:52:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607568770000|2020-12-10 02:52:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|1
1607568780000|2020-12-10 02:53:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3
1607568790000|2020-12-10 02:53:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607568800000|2020-12-10 02:53:20|3791.8|3785.8|3791.9|3785.9|3791.9|3785.9|3791.8|3785.8|1
1607568810000|2020-12-10 02:53:30|3792.3|3786.3|3792.4|3786.4|3792.4|3786.4|3792.3|3786.3|0
1607568840000|2020-12-10 02:54:00|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|1
1607568860000|2020-12-10 02:54:20|3792.9|3786.9|3792.4|3786.4|3792.9|3786.9|3792.4|3786.4|1
1607568870000|2020-12-10 02:54:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|0
1607568900000|2020-12-10 02:55:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|1
1607568910000|2020-12-10 02:55:10|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|3790.4|3784.4|2
1607568940000|2020-12-10 02:55:40|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|0
1607568960000|2020-12-10 02:56:00|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607568970000|2020-12-10 02:56:10|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|5
1607568980000|2020-12-10 02:56:20|3790.3|3784.3|3790.4|3784.4|3790.4|3784.4|3790.3|3784.3|0
1607569020000|2020-12-10 02:57:00|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|3790.9|3784.9|0
1607569050000|2020-12-10 02:57:30|3790.4|3784.4|3790.4|3784.4|3790.9|3784.9|3790.4|3784.4|149
1607569060000|2020-12-10 02:57:40|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|3789.9|3783.9|0
1607569080000|2020-12-10 02:58:00|3789.4|3783.4|3790.4|3784.4|3790.4|3784.4|3789.4|3783.4|0
1607569110000|2020-12-10 02:58:30|3790.3|3784.3|3789.9|3783.9|3790.3|3784.3|3789.9|3783.9|1
1607569140000|2020-12-10 02:59:00|3789.8|3783.8|3788.9|3782.9|3789.8|3783.8|3788.4|3782.4|2
1607569150000|2020-12-10 02:59:10|3789.4|3783.4|3789.9|3783.9|3789.9|3783.9|3789.4|3783.4|0
1607569160000|2020-12-10 02:59:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3789.9|3783.9|0
1607569170000|2020-12-10 02:59:30|3790.4|3784.4|3790.9|3784.9|3790.9|3784.9|3790.4|3784.4|3
1607569190000|2020-12-10 02:59:50|3790.4|3784.4|3789.9|3783.9|3790.4|3784.4|3789.9|3783.9|0
1607569200000|2020-12-10 03:00:00|3789.4|3783.4|3790.9|3784.9|3790.9|3784.9|3789.4|3783.4|0
1607569210000|2020-12-10 03:00:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607569220000|2020-12-10 03:00:20|3791.4|3785.4|3791.9|3785.9|3791.9|3785.9|3791.4|3785.4|0
1607569250000|2020-12-10 03:00:50|||||||||1
1607569260000|2020-12-10 03:01:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569280000|2020-12-10 03:01:20|3792.3|3786.3|3791.9|3785.9|3792.3|3786.3|3791.9|3785.9|0
1607569300000|2020-12-10 03:01:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607569310000|2020-12-10 03:01:50|3790.9|3784.9|3790.9|3784.9|3791.4|3785.4|3790.9|3784.9|1
1607569320000|2020-12-10 03:02:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1607569370000|2020-12-10 03:02:50|||||||||1
1607569430000|2020-12-10 03:03:50|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569450000|2020-12-10 03:04:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|0
1607569470000|2020-12-10 03:04:30|||||||||1
1607569490000|2020-12-10 03:04:50|3791.8|3785.8|3791.9|3785.9|3792.4|3786.4|3791.4|3785.4|5
1607569500000|2020-12-10 03:05:00|3792.4|3786.4|3791.9|3785.9|3792.4|3786.4|3791.9|3785.9|2
1607569520000|2020-12-10 03:05:20|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569530000|2020-12-10 03:05:30|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1607569540000|2020-12-10 03:05:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607569550000|2020-12-10 03:05:50|3791.8|3785.8|3791.9|3785.9|3791.9|3785.9|3791.8|3785.8|1
1607569570000|2020-12-10 03:06:10|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569590000|2020-12-10 03:06:30|3792.3|3786.3|3790.9|3784.9|3792.3|3786.3|3790.9|3784.9|1
1607569620000|2020-12-10 03:07:00|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|1
1607569680000|2020-12-10 03:08:00|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569690000|2020-12-10 03:08:10|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|6
1607569710000|2020-12-10 03:08:30|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|3792.4|3786.4|0
1607569720000|2020-12-10 03:08:40|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|3791.9|3785.9|2
1607569740000|2020-12-10 03:09:00|3792.4|3786.4|3791.4|3785.4|3792.4|3786.4|3791.4|3785.4|2
1607569750000|2020-12-10 03:09:10|3791.8|3785.8|3791.9|3785.9|3791.9|3785.9|3791.8|3785.8|0
1607569770000|2020-12-10 03:09:30|3792.3|3786.3|3791.9|3785.9|3792.3|3786.3|3791.9|3785.9|0
1607569780000|2020-12-10 03:09:40|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|3791.4|3785.4|0
1607569800000|2020-12-10 03:10:00|3791.3|3785.3|3790.9|3784.9|3791.3|3785.3|3790.9|3784.9|4
1607569810000|2020-12-10 03:10:10|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|0
1607569860000|2020-12-10 03:11:00|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607569960000|2020-12-10 03:12:40|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|4
1607569980000|2020-12-10 03:13:00|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|0
1607570000000|2020-12-10 03:13:20|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|2
1607570010000|2020-12-10 03:13:30|3790.4|3784.4|3790.3|3784.3|3790.4|3784.4|3790.3|3784.3|0
1607570030000|2020-12-10 03:13:50|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607570040000|2020-12-10 03:14:00|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|3791.3|3785.3|0
1607570050000|2020-12-10 03:14:10|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|4
1607570060000|2020-12-10 03:14:20|3791.8|3785.8|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|3
1607570090000|2020-12-10 03:14:50|3791.8|3785.8|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1607570100000|2020-12-10 03:15:00|3792.3|3786.3|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|0
1607570110000|2020-12-10 03:15:10|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|0
1607570120000|2020-12-10 03:15:20|3791.4|3785.4|3791.8|3785.8|3791.8|3785.8|3791.4|3785.4|2
1607570130000|2020-12-10 03:15:30|3792.8|3786.8|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|2
1607570140000|2020-12-10 03:15:40|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|0
1607570150000|2020-12-10 03:15:50|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|3792.8|3786.8|0
1607570170000|2020-12-10 03:16:10|3792.4|3786.4|3791.8|3785.8|3793.3|3787.3|3791.8|3785.8|3
1607570190000|2020-12-10 03:16:30|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607570200000|2020-12-10 03:16:40|3790.4|3784.4|3791.3|3785.3|3791.3|3785.3|3790.3|3784.3|6
1607570210000|2020-12-10 03:16:50|3791.8|3785.8|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1607570230000|2020-12-10 03:17:10|3791.4|3785.4|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|0
1607570250000|2020-12-10 03:17:30|3791.4|3785.4|3790.8|3784.8|3791.4|3785.4|3790.8|3784.8|0
1607570270000|2020-12-10 03:17:50|3790.4|3784.4|3790.3|3784.3|3790.4|3784.4|3790.3|3784.3|0
1607570280000|2020-12-10 03:18:00|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607570290000|2020-12-10 03:18:10|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|1
1607570300000|2020-12-10 03:18:20|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|0
1607570320000|2020-12-10 03:18:40|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|0
1607570330000|2020-12-10 03:18:50|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607570360000|2020-12-10 03:19:20|3792.3|3786.3|3792.3|3786.3|3792.4|3786.4|3791.8|3785.8|0
1607570370000|2020-12-10 03:19:30|3792.4|3786.4|3793.3|3787.3|3793.3|3787.3|3792.4|3786.4|1
1607570380000|2020-12-10 03:19:40|||||||||1
1607570410000|2020-12-10 03:20:10|3792.8|3786.8|3793.3|3787.3|3793.3|3787.3|3792.8|3786.8|1
1607570430000|2020-12-10 03:20:30|||||||||1
1607570440000|2020-12-10 03:20:40|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3792.3|3786.3|3
1607570460000|2020-12-10 03:21:00|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|0
1607570470000|2020-12-10 03:21:10|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607570490000|2020-12-10 03:21:30|3792.3|3786.3|3791.3|3785.3|3792.3|3786.3|3791.3|3785.3|2
1607570500000|2020-12-10 03:21:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607570520000|2020-12-10 03:22:00|3791.3|3785.3|3791.3|3785.3|3791.8|3785.8|3791.3|3785.3|0
1607570530000|2020-12-10 03:22:10|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607570540000|2020-12-10 03:22:20|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|0
1607570560000|2020-12-10 03:22:40|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|3790.8|3784.8|1
1607570580000|2020-12-10 03:23:00|3790.9|3784.9|3791.3|3785.3|3791.3|3785.3|3790.9|3784.9|0
1607570590000|2020-12-10 03:23:10|3791.4|3785.4|3791.8|3785.8|3791.8|3785.8|3791.3|3785.3|0
1607570600000|2020-12-10 03:23:20|3791.9|3785.9|3791.8|3785.8|3792.3|3786.3|3791.8|3785.8|1
1607570610000|2020-12-10 03:23:30|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|0
1607570620000|2020-12-10 03:23:40|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|3791.8|3785.8|0
1607570650000|2020-12-10 03:24:10|3791.4|3785.4|3790.8|3784.8|3791.8|3785.8|3790.8|3784.8|2
1607570660000|2020-12-10 03:24:20|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607570710000|2020-12-10 03:25:10|||||||||1
1607570870000|2020-12-10 03:27:50|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|1
1607570910000|2020-12-10 03:28:30|3790.4|3784.4|3790.8|3784.8|3790.8|3784.8|3790.4|3784.4|2
1607570930000|2020-12-10 03:28:50|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|3790.3|3784.3|0
1607570960000|2020-12-10 03:29:20|3790.8|3784.8|3791.3|3785.3|3791.3|3785.3|3790.8|3784.8|1
1607570970000|2020-12-10 03:29:30|3790.8|3784.8|3791.8|3785.8|3792.3|3786.3|3790.8|3784.8|4
1607570980000|2020-12-10 03:29:40|3791.4|3785.4|3791.3|3785.3|3791.4|3785.4|3791.3|3785.3|0
1607570990000|2020-12-10 03:29:50|3791.8|3785.8|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|1
1607571000000|2020-12-10 03:30:00|3791.9|3785.9|3792.3|3786.3|3792.3|3786.3|3791.8|3785.8|1
1607571030000|2020-12-10 03:30:30|3792.4|3786.4|3792.3|3786.3|3792.4|3786.4|3792.3|3786.3|10
1607571040000|2020-12-10 03:30:40|3792.8|3786.8|3792.3|3786.3|3792.8|3786.8|3792.3|3786.3|1
1607571050000|2020-12-10 03:30:50|3792.4|3786.4|3792.8|3786.8|3792.8|3786.8|3792.4|3786.4|0
1607571070000|2020-12-10 03:31:10|3793.3|3787.3|3792.8|3786.8|3793.3|3787.3|3792.8|3786.8|0
1607571080000|2020-12-10 03:31:20|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|29
1607571140000|2020-12-10 03:32:20|3795.4|3789.4|3794.8|3788.8|3795.4|3789.4|3794.8|3788.8|1
1607571150000|2020-12-10 03:32:30|3794.9|3788.9|3797.8|3791.8|3797.8|3791.8|3794.9|3788.9|5
1607571160000|2020-12-10 03:32:40|3797.4|3791.4|3797.3|3791.3|3797.4|3791.4|3797.3|3791.3|0
1607571170000|2020-12-10 03:32:50|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|1
1607571180000|2020-12-10 03:33:00|3795.3|3789.3|3796.8|3790.8|3796.8|3790.8|3795.3|3789.3|9
1607571200000|2020-12-10 03:33:20|3796.4|3790.4|3796.8|3790.8|3796.8|3790.8|3796.4|3790.4|1
1607571220000|2020-12-10 03:33:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|2
1607571230000|2020-12-10 03:33:50|3795.8|3789.8|3795.8|3789.8|3795.8|3789.8|3795.3|3789.3|1
1607571320000|2020-12-10 03:35:20|3796.3|3790.3|3795.8|3789.8|3796.3|3790.3|3795.8|3789.8|1
1607571330000|2020-12-10 03:35:30|3795.4|3789.4|3795.8|3789.8|3795.8|3789.8|3795.4|3789.4|0
1607571340000|2020-12-10 03:35:40|3795.4|3789.4|3794.8|3788.8|3795.4|3789.4|3794.8|3788.8|2
1607571350000|2020-12-10 03:35:50|3794.4|3788.4|3794.3|3788.3|3794.4|3788.4|3793.8|3787.8|0
1607571360000|2020-12-10 03:36:00|3794.4|3788.4|3794.8|3788.8|3795.3|3789.3|3794.4|3788.4|1
1607571480000|2020-12-10 03:38:00|3794.9|3788.9|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|1
1607571530000|2020-12-10 03:38:50|3795.3|3789.3|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|1
1607571580000|2020-12-10 03:39:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607571600000|2020-12-10 03:40:00|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1607571610000|2020-12-10 03:40:10|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607571620000|2020-12-10 03:40:20|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|0
1607571690000|2020-12-10 03:41:30|3795.3|3789.3|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|1
1607571710000|2020-12-10 03:41:50|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607571730000|2020-12-10 03:42:10|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1607571790000|2020-12-10 03:43:10|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1607571800000|2020-12-10 03:43:20|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1607571840000|2020-12-10 03:44:00|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607571850000|2020-12-10 03:44:10|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3
1607571870000|2020-12-10 03:44:30|3795.3|3789.3|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|1
1607571900000|2020-12-10 03:45:00|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1607571920000|2020-12-10 03:45:20|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1607571930000|2020-12-10 03:45:30|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1607571960000|2020-12-10 03:46:00|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1607571990000|2020-12-10 03:46:30|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1607572030000|2020-12-10 03:47:10|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|1
1607572110000|2020-12-10 03:48:30|||||||||1
1607572160000|2020-12-10 03:49:20|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|6
1607572170000|2020-12-10 03:49:30|||||||||4
1607572230000|2020-12-10 03:50:30|||||||||5
1607572240000|2020-12-10 03:50:40|||||||||10
1607572300000|2020-12-10 03:51:40|3793.8|3787.8|3793.8|3787.8|3794.3|3788.3|3793.8|3787.8|2
1607572310000|2020-12-10 03:51:50|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1607572320000|2020-12-10 03:52:00|3794.8|3788.8|3794.3|3788.3|3794.8|3788.8|3794.3|3788.3|0
1607572350000|2020-12-10 03:52:30|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|2
1607572390000|2020-12-10 03:53:10|||||||||1
1607572410000|2020-12-10 03:53:30|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|0
1607572430000|2020-12-10 03:53:50|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|3793.8|3787.8|0
1607572440000|2020-12-10 03:54:00|3794.3|3788.3|3793.8|3787.8|3794.3|3788.3|3793.3|3787.3|3
1607572450000|2020-12-10 03:54:10|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|3793.3|3787.3|0
1607572470000|2020-12-10 03:54:30|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|3794.3|3788.3|8
1607572500000|2020-12-10 03:55:00|3794.8|3788.8|3794.8|3788.8|3795.3|3789.3|3794.8|3788.8|1
1607572510000|2020-12-10 03:55:10|||||||||2
1607572540000|2020-12-10 03:55:40|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607572560000|2020-12-10 03:56:00|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|1
1607572610000|2020-12-10 03:56:50|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607572640000|2020-12-10 03:57:20|||||||||1
1607572670000|2020-12-10 03:57:50|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|3794.8|3788.8|4
1607572690000|2020-12-10 03:58:10|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|3795.3|3789.3|0
1607572750000|2020-12-10 03:59:10|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|5
1607572770000|2020-12-10 03:59:30|||||||||3
1607572790000|2020-12-10 03:59:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|5
1607572860000|2020-12-10 04:01:00|||||||||1
1607572870000|2020-12-10 04:01:10|||||||||1
1607572890000|2020-12-10 04:01:30|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|4
1607572900000|2020-12-10 04:01:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607572940000|2020-12-10 04:02:20|3796.8|3790.8|3797.3|3791.3|3797.3|3791.3|3796.8|3790.8|0
1607572970000|2020-12-10 04:02:50|3796.3|3790.3|3796.8|3790.8|3796.8|3790.8|3796.3|3790.3|4
1607572980000|2020-12-10 04:03:00|3796.3|3790.3|3796.8|3790.8|3797.3|3791.3|3796.3|3790.3|0
1607572990000|2020-12-10 04:03:10|||||||||1
1607573070000|2020-12-10 04:04:30|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607573180000|2020-12-10 04:06:20|||||||||1
1607573200000|2020-12-10 04:06:40|||||||||1
1607573250000|2020-12-10 04:07:30|3797.8|3791.8|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|2
1607573260000|2020-12-10 04:07:40|||||||||1
1607573280000|2020-12-10 04:08:00|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1607573290000|2020-12-10 04:08:10|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607573320000|2020-12-10 04:08:40|||||||||3
1607573340000|2020-12-10 04:09:00|||||||||1
1607573350000|2020-12-10 04:09:10|||||||||1
1607573360000|2020-12-10 04:09:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607573430000|2020-12-10 04:10:30|3798.3|3792.3|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1607573440000|2020-12-10 04:10:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607573450000|2020-12-10 04:10:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607573470000|2020-12-10 04:11:10|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607573480000|2020-12-10 04:11:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607573500000|2020-12-10 04:11:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607573520000|2020-12-10 04:12:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607573530000|2020-12-10 04:12:10|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|0
1607573540000|2020-12-10 04:12:20|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607573550000|2020-12-10 04:12:30|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|1
1607573560000|2020-12-10 04:12:40|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607573590000|2020-12-10 04:13:10|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|2
1607573600000|2020-12-10 04:13:20|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607573650000|2020-12-10 04:14:10|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607573660000|2020-12-10 04:14:20|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607573700000|2020-12-10 04:15:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|1
1607573710000|2020-12-10 04:15:10|||||||||8
1607573750000|2020-12-10 04:15:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3
1607573760000|2020-12-10 04:16:00|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607573780000|2020-12-10 04:16:20|||||||||1
1607573810000|2020-12-10 04:16:50|||||||||1
1607573930000|2020-12-10 04:18:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1607573940000|2020-12-10 04:19:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607573960000|2020-12-10 04:19:20|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607574030000|2020-12-10 04:20:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1607574040000|2020-12-10 04:20:40|||||||||5
1607574060000|2020-12-10 04:21:00|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|4
1607574070000|2020-12-10 04:21:10|||||||||1
1607574080000|2020-12-10 04:21:20|||||||||1
1607574090000|2020-12-10 04:21:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|2
1607574140000|2020-12-10 04:22:20|3798.8|3792.8|3799.3|3793.3|3799.3|3793.3|3798.8|3792.8|2
1607574180000|2020-12-10 04:23:00|3799.8|3793.8|3799.3|3793.3|3799.8|3793.8|3799.3|3793.3|3
1607574190000|2020-12-10 04:23:10|||||||||1
1607574290000|2020-12-10 04:24:50|||||||||2
1607574300000|2020-12-10 04:25:00|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|2
1607574310000|2020-12-10 04:25:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|1
1607574360000|2020-12-10 04:26:00|||||||||1
1607574420000|2020-12-10 04:27:00|||||||||1
1607574430000|2020-12-10 04:27:10|||||||||1
1607574440000|2020-12-10 04:27:20|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1607574470000|2020-12-10 04:27:50|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3
1607574510000|2020-12-10 04:28:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607574540000|2020-12-10 04:29:00|||||||||1
1607574550000|2020-12-10 04:29:10|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.3|3793.3|5
1607574560000|2020-12-10 04:29:20|||||||||3
1607574570000|2020-12-10 04:29:30|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|2
1607574600000|2020-12-10 04:30:00|3801.3|3795.3|3800.8|3794.8|3801.3|3795.3|3800.8|3794.8|3
1607574610000|2020-12-10 04:30:10|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607574630000|2020-12-10 04:30:30|||||||||1
1607574640000|2020-12-10 04:30:40|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|4
1607574650000|2020-12-10 04:30:50|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607574660000|2020-12-10 04:31:00|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3
1607574680000|2020-12-10 04:31:20|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607574690000|2020-12-10 04:31:30|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|4
1607574720000|2020-12-10 04:32:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607574730000|2020-12-10 04:32:10|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1607574740000|2020-12-10 04:32:20|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1607574770000|2020-12-10 04:32:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|7
1607574790000|2020-12-10 04:33:10|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|0
1607574820000|2020-12-10 04:33:40|3800.8|3794.8|3800.8|3794.8|3801.3|3795.3|3800.8|3794.8|2
1607574840000|2020-12-10 04:34:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3
1607574850000|2020-12-10 04:34:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607574900000|2020-12-10 04:35:00|3800.3|3794.3|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|1
1607574910000|2020-12-10 04:35:10|3799.3|3793.3|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|4
1607574920000|2020-12-10 04:35:20|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607574930000|2020-12-10 04:35:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607574960000|2020-12-10 04:36:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.3|3793.3|2
1607574970000|2020-12-10 04:36:10|3800.3|3794.3|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|1
1607574980000|2020-12-10 04:36:20|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607575000000|2020-12-10 04:36:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607575150000|2020-12-10 04:39:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607575180000|2020-12-10 04:39:40|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607575200000|2020-12-10 04:40:00|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.8|3792.8|0
1607575240000|2020-12-10 04:40:40|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|3798.3|3792.3|0
1607575290000|2020-12-10 04:41:30|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|4
1607575300000|2020-12-10 04:41:40|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|2
1607575320000|2020-12-10 04:42:00|3800.8|3794.8|3799.8|3793.8|3800.8|3794.8|3799.8|3793.8|1
1607575360000|2020-12-10 04:42:40|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607575410000|2020-12-10 04:43:30|||||||||1
1607575440000|2020-12-10 04:44:00|||||||||1
1607575500000|2020-12-10 04:45:00|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|2
1607575510000|2020-12-10 04:45:10|3799.8|3793.8|3800.3|3794.3|3800.3|3794.3|3799.8|3793.8|0
1607575530000|2020-12-10 04:45:30|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|3801.3|3795.3|26
1607575540000|2020-12-10 04:45:40|||||||||2
1607575550000|2020-12-10 04:45:50|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|3800.8|3794.8|1
1607575580000|2020-12-10 04:46:20|||||||||1
1607575680000|2020-12-10 04:48:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607575750000|2020-12-10 04:49:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|10
1607575800000|2020-12-10 04:50:00|||||||||1
1607575870000|2020-12-10 04:51:10|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|1
1607575890000|2020-12-10 04:51:30|||||||||1
1607576130000|2020-12-10 04:55:30|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|1
1607576220000|2020-12-10 04:57:00|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607576330000|2020-12-10 04:58:50|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607576500000|2020-12-10 05:01:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|7
1607576520000|2020-12-10 05:02:00|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|0
1607576530000|2020-12-10 05:02:10|3799.8|3793.8|3799.8|3793.8|3800.3|3794.3|3799.8|3793.8|1
1607576550000|2020-12-10 05:02:30|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|3800.3|3794.3|2
1607576560000|2020-12-10 05:02:40|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607576650000|2020-12-10 05:04:10|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|0
1607576670000|2020-12-10 05:04:30|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607577060000|2020-12-10 05:11:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607577150000|2020-12-10 05:12:30|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|3798.8|3792.8|0
1607577190000|2020-12-10 05:13:10|3798.7|3792.7|3798.3|3792.3|3798.7|3792.7|3798.3|3792.3|0
1607577290000|2020-12-10 05:14:50|||||||||2
1607577330000|2020-12-10 05:15:30|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|2
1607577380000|2020-12-10 05:16:20|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607577460000|2020-12-10 05:17:40|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607577570000|2020-12-10 05:19:30|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1607577590000|2020-12-10 05:19:50|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|1
1607577630000|2020-12-10 05:20:30|3798.2|3792.2|3797.8|3791.8|3798.2|3792.2|3797.8|3791.8|1
1607577640000|2020-12-10 05:20:40|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|0
1607577660000|2020-12-10 05:21:00|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607577690000|2020-12-10 05:21:30|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1607577760000|2020-12-10 05:22:40|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|3797.8|3791.8|0
1607577800000|2020-12-10 05:23:20|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1607577910000|2020-12-10 05:25:10|3797.8|3791.8|3797.3|3791.3|3797.8|3791.8|3797.3|3791.3|1
1607577980000|2020-12-10 05:26:20|3797.7|3791.7|3797.8|3791.8|3798.3|3792.3|3797.7|3791.7|1
1607577990000|2020-12-10 05:26:30|3798.2|3792.2|3797.8|3791.8|3798.3|3792.3|3797.8|3791.8|1
1607578040000|2020-12-10 05:27:20|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1607578060000|2020-12-10 05:27:40|||||||||1
1607578190000|2020-12-10 05:29:50|||||||||1
1607578200000|2020-12-10 05:30:00|3798.8|3792.8|3797.8|3791.8|3798.8|3792.8|3797.8|3791.8|9
1607578210000|2020-12-10 05:30:10|3797.3|3791.3|3797.8|3791.8|3797.8|3791.8|3797.3|3791.3|0
1607578220000|2020-12-10 05:30:20|3797.7|3791.7|3797.3|3791.3|3797.7|3791.7|3797.3|3791.3|0
1607578230000|2020-12-10 05:30:30|3797.2|3791.2|3796.3|3790.3|3797.2|3791.2|3796.3|3790.3|1
1607578250000|2020-12-10 05:30:50|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|3797.3|3791.3|1
1607578260000|2020-12-10 05:31:00|3796.8|3790.8|3796.3|3790.3|3796.8|3790.8|3796.3|3790.3|0
1607578270000|2020-12-10 05:31:10|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|3796.8|3790.8|0
1607578290000|2020-12-10 05:31:30|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|3796.3|3790.3|0
1607578320000|2020-12-10 05:32:00|||||||||1
1607578330000|2020-12-10 05:32:10|3797.3|3791.3|3797.3|3791.3|3797.8|3791.8|3796.8|3790.8|3
1607578340000|2020-12-10 05:32:20|3797.8|3791.8|3798.3|3792.3|3798.3|3792.3|3797.8|3791.8|0
1607578350000|2020-12-10 05:32:30|3798.8|3792.8|3798.8|3792.8|3799.2|3793.2|3798.3|3792.3|1
1607578360000|2020-12-10 05:32:40|3799.2|3793.2|3798.8|3792.8|3799.2|3793.2|3798.8|3792.8|0
1607578380000|2020-12-10 05:33:00|3799.2|3793.2|3799.8|3793.8|3799.8|3793.8|3799.2|3793.2|2
1607578390000|2020-12-10 05:33:10|3799.3|3793.3|3798.8|3792.8|3799.3|3793.3|3798.3|3792.3|2
1607578420000|2020-12-10 05:33:40|3799.3|3793.3|3799.3|3793.3|3799.3|3793.3|3799.2|3793.2|1
1607578430000|2020-12-10 05:33:50|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|3799.8|3793.8|0
1607578440000|2020-12-10 05:34:00|3799.7|3793.7|3799.3|3793.3|3799.7|3793.7|3799.3|3793.3|0
1607578490000|2020-12-10 05:34:50|3799.2|3793.2|3798.8|3792.8|3799.2|3793.2|3798.8|3792.8|0
1607578500000|2020-12-10 05:35:00|3798.7|3792.7|3799.2|3793.2|3799.2|3793.2|3798.7|3792.7|0
1607578510000|2020-12-10 05:35:10|3799.3|3793.3|3798.7|3792.7|3799.7|3793.7|3798.7|3792.7|3
1607578580000|2020-12-10 05:36:20|3798.2|3792.2|3796.7|3790.7|3798.2|3792.2|3796.7|3790.7|2
1607578600000|2020-12-10 05:36:40|3796.2|3790.2|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1607578660000|2020-12-10 05:37:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1607578710000|2020-12-10 05:38:30|3795.8|3789.8|3796.2|3790.2|3796.2|3790.2|3795.8|3789.8|0
1607578730000|2020-12-10 05:38:50|||||||||1
1607578740000|2020-12-10 05:39:00|3796.3|3790.3|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|3
1607578850000|2020-12-10 05:40:50|||||||||1
1607578900000|2020-12-10 05:41:40|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|2
1607578910000|2020-12-10 05:41:50|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.2|3789.2|3
1607578920000|2020-12-10 05:42:00|3795.2|3789.2|3794.7|3788.7|3795.7|3789.7|3794.7|3788.7|1
1607578930000|2020-12-10 05:42:10|3794.8|3788.8|3795.2|3789.2|3795.2|3789.2|3794.8|3788.8|0
1607578960000|2020-12-10 05:42:40|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.2|3789.2|10
1607578990000|2020-12-10 05:43:10|3795.8|3789.8|3796.7|3790.7|3796.7|3790.7|3795.8|3789.8|0
1607579010000|2020-12-10 05:43:30|3796.2|3790.2|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|2
1607579020000|2020-12-10 05:43:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607579050000|2020-12-10 05:44:10|3796.8|3790.8|3797.2|3791.2|3797.7|3791.7|3796.8|3790.8|0
1607579090000|2020-12-10 05:44:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1607579120000|2020-12-10 05:45:20|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|1
1607579140000|2020-12-10 05:45:40|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|2
1607579150000|2020-12-10 05:45:50|3798.8|3792.8|3798.7|3792.7|3798.8|3792.8|3798.7|3792.7|1
1607579180000|2020-12-10 05:46:20|3798.3|3792.3|3798.2|3792.2|3798.3|3792.3|3797.7|3791.7|1
1607579190000|2020-12-10 05:46:30|3797.8|3791.8|3797.7|3791.7|3797.8|3791.8|3797.7|3791.7|0
1607579200000|2020-12-10 05:46:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607579220000|2020-12-10 05:47:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607579330000|2020-12-10 05:48:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1607579380000|2020-12-10 05:49:40|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1607579400000|2020-12-10 05:50:00|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607579450000|2020-12-10 05:50:50|3796.8|3790.8|3797.7|3791.7|3797.7|3791.7|3796.8|3790.8|1
1607579470000|2020-12-10 05:51:10|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607579520000|2020-12-10 05:52:00|3795.7|3789.7|3796.7|3790.7|3796.7|3790.7|3795.7|3789.7|1
1607579600000|2020-12-10 05:53:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1607579620000|2020-12-10 05:53:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607579690000|2020-12-10 05:54:50|||||||||1
1607579720000|2020-12-10 05:55:20|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607579730000|2020-12-10 05:55:30|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|3
1607579750000|2020-12-10 05:55:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|1
1607579770000|2020-12-10 05:56:10|3795.3|3789.3|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1607579780000|2020-12-10 05:56:20|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|2
1607579800000|2020-12-10 05:56:40|3794.3|3788.3|3794.2|3788.2|3794.3|3788.3|3794.2|3788.2|1
1607579810000|2020-12-10 05:56:50|3794.3|3788.3|3795.2|3789.2|3795.2|3789.2|3794.3|3788.3|1
1607579820000|2020-12-10 05:57:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607579870000|2020-12-10 05:57:50|||||||||1
1607579880000|2020-12-10 05:58:00|3795.3|3789.3|3795.2|3789.2|3795.3|3789.3|3795.2|3789.2|0
1607579910000|2020-12-10 05:58:30|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|7
1607579940000|2020-12-10 05:59:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|2
1607579950000|2020-12-10 05:59:10|3794.3|3788.3|3794.2|3788.2|3794.3|3788.3|3794.2|3788.2|0
1607579970000|2020-12-10 05:59:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1607579980000|2020-12-10 05:59:40|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|0
1607579990000|2020-12-10 05:59:50|3794.2|3788.2|3793.2|3787.2|3794.2|3788.2|3793.2|3787.2|0
1607580000000|2020-12-10 06:00:00|3793.3|3787.3|3793.7|3787.7|3793.7|3787.7|3793.3|3787.3|6
1607580020000|2020-12-10 06:00:20|3793.3|3787.3|3793.7|3787.7|3794.2|3788.2|3793.2|3787.2|1
1607580030000|2020-12-10 06:00:30|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|1
1607580040000|2020-12-10 06:00:40|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|11
1607580050000|2020-12-10 06:00:50|||||||||4
1607580060000|2020-12-10 06:01:00|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|2
1607580110000|2020-12-10 06:01:50|||||||||1
1607580120000|2020-12-10 06:02:00|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3
1607580130000|2020-12-10 06:02:10|3792.7|3786.7|3792.2|3786.2|3792.7|3786.7|3792.2|3786.2|3
1607580150000|2020-12-10 06:02:30|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|8
1607580170000|2020-12-10 06:02:50|3791.8|3785.8|3792.2|3786.2|3792.2|3786.2|3791.8|3785.8|0
1607580180000|2020-12-10 06:03:00|3791.7|3785.7|3792.2|3786.2|3792.2|3786.2|3791.7|3785.7|0
1607580200000|2020-12-10 06:03:20|||||||||1
1607580220000|2020-12-10 06:03:40|3792.7|3786.7|3792.7|3786.7|3792.8|3786.8|3792.7|3786.7|15
1607580230000|2020-12-10 06:03:50|3792.2|3786.2|3793.2|3787.2|3793.2|3787.2|3792.2|3786.2|4
1607580270000|2020-12-10 06:04:30|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|1
1607580290000|2020-12-10 06:04:50|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|1
1607580300000|2020-12-10 06:05:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607580360000|2020-12-10 06:06:00|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|1
1607580370000|2020-12-10 06:06:10|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|1
1607580390000|2020-12-10 06:06:30|3793.2|3787.2|3792.2|3786.2|3793.2|3787.2|3792.2|3786.2|1
1607580400000|2020-12-10 06:06:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|4
1607580420000|2020-12-10 06:07:00|||||||||1
1607580460000|2020-12-10 06:07:40|3793.7|3787.7|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|6
1607580480000|2020-12-10 06:08:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607580520000|2020-12-10 06:08:40|||||||||4
1607580540000|2020-12-10 06:09:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|2
1607580590000|2020-12-10 06:09:50|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607580610000|2020-12-10 06:10:10|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1607580620000|2020-12-10 06:10:20|3793.2|3787.2|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1607580720000|2020-12-10 06:12:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|5
1607580740000|2020-12-10 06:12:20|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3
1607580760000|2020-12-10 06:12:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3
1607580780000|2020-12-10 06:13:00|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|2
1607580800000|2020-12-10 06:13:20|3795.7|3789.7|3796.2|3790.2|3796.2|3790.2|3795.7|3789.7|1
1607580830000|2020-12-10 06:13:50|3797.2|3791.2|3795.7|3789.7|3797.2|3791.2|3795.7|3789.7|4
1607580860000|2020-12-10 06:14:20|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1607580870000|2020-12-10 06:14:30|3795.2|3789.2|3794.7|3788.7|3795.7|3789.7|3794.7|3788.7|0
1607580880000|2020-12-10 06:14:40|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607580890000|2020-12-10 06:14:50|3794.3|3788.3|3795.2|3789.2|3795.2|3789.2|3794.3|3788.3|1
1607580900000|2020-12-10 06:15:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|2
1607580920000|2020-12-10 06:15:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607580930000|2020-12-10 06:15:30|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1607580940000|2020-12-10 06:15:40|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|0
1607580950000|2020-12-10 06:15:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|0
1607580960000|2020-12-10 06:16:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607580970000|2020-12-10 06:16:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|5
1607580980000|2020-12-10 06:16:20|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|0
1607581030000|2020-12-10 06:17:10|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|2
1607581040000|2020-12-10 06:17:20|3793.2|3787.2|3794.2|3788.2|3794.2|3788.2|3793.2|3787.2|0
1607581050000|2020-12-10 06:17:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|2
1607581060000|2020-12-10 06:17:40|3794.2|3788.2|3795.2|3789.2|3795.2|3789.2|3794.2|3788.2|2
1607581070000|2020-12-10 06:17:50|||||||||1
1607581080000|2020-12-10 06:18:00|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607581110000|2020-12-10 06:18:30|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607581120000|2020-12-10 06:18:40|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1607581180000|2020-12-10 06:19:40|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|303
1607581200000|2020-12-10 06:20:00|||||||||1
1607581220000|2020-12-10 06:20:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607581230000|2020-12-10 06:20:30|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|0
1607581250000|2020-12-10 06:20:50|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3797.7|3791.7|0
1607581270000|2020-12-10 06:21:10|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1607581280000|2020-12-10 06:21:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607581290000|2020-12-10 06:21:30|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1607581300000|2020-12-10 06:21:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|1
1607581310000|2020-12-10 06:21:50|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1607581340000|2020-12-10 06:22:20|3798.2|3792.2|3797.2|3791.2|3798.2|3792.2|3797.2|3791.2|2
1607581350000|2020-12-10 06:22:30|3797.3|3791.3|3798.7|3792.7|3798.7|3792.7|3797.3|3791.3|2
1607581380000|2020-12-10 06:23:00|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|4
1607581390000|2020-12-10 06:23:10|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|5
1607581400000|2020-12-10 06:23:20|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|10
1607581410000|2020-12-10 06:23:30|3800.2|3794.2|3801.2|3795.2|3801.2|3795.2|3800.2|3794.2|32
1607581420000|2020-12-10 06:23:40|||||||||8
1607581430000|2020-12-10 06:23:50|3800.7|3794.7|3801.2|3795.2|3801.2|3795.2|3800.7|3794.7|4
1607581440000|2020-12-10 06:24:00|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1607581450000|2020-12-10 06:24:10|||||||||1
1607581460000|2020-12-10 06:24:20|3800.2|3794.2|3800.2|3794.2|3800.7|3794.7|3800.2|3794.2|0
1607581480000|2020-12-10 06:24:40|3800.3|3794.3|3801.2|3795.2|3801.2|3795.2|3800.3|3794.3|1
1607581490000|2020-12-10 06:24:50|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1607581520000|2020-12-10 06:25:20|3800.2|3794.2|3801.2|3795.2|3801.2|3795.2|3800.2|3794.2|2
1607581530000|2020-12-10 06:25:30|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|0
1607581560000|2020-12-10 06:26:00|3800.2|3794.2|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|0
1607581570000|2020-12-10 06:26:10|3800.2|3794.2|3799.7|3793.7|3800.2|3794.2|3799.7|3793.7|0
1607581580000|2020-12-10 06:26:20|3799.2|3793.2|3800.2|3794.2|3800.2|3794.2|3799.2|3793.2|1
1607581590000|2020-12-10 06:26:30|3800.7|3794.7|3800.2|3794.2|3800.7|3794.7|3800.2|3794.2|1
1607581600000|2020-12-10 06:26:40|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|3800.7|3794.7|2
1607581630000|2020-12-10 06:27:10|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1607581640000|2020-12-10 06:27:20|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|1
1607581650000|2020-12-10 06:27:30|3800.7|3794.7|3800.2|3794.2|3800.7|3794.7|3800.2|3794.2|9
1607581660000|2020-12-10 06:27:40|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|4
1607581670000|2020-12-10 06:27:50|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1607581680000|2020-12-10 06:28:00|3799.7|3793.7|3800.2|3794.2|3800.2|3794.2|3799.7|3793.7|0
1607581690000|2020-12-10 06:28:10|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|0
1607581700000|2020-12-10 06:28:20|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|1
1607581720000|2020-12-10 06:28:40|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|3800.2|3794.2|0
1607581740000|2020-12-10 06:29:00|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|3799.7|3793.7|1
1607581790000|2020-12-10 06:29:50|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|0
1607581800000|2020-12-10 06:30:00|3798.2|3792.2|3798.7|3792.7|3799.2|3793.2|3798.2|3792.2|1
1607581810000|2020-12-10 06:30:10|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|3799.2|3793.2|1
1607581820000|2020-12-10 06:30:20|3799.7|3793.7|3798.7|3792.7|3799.7|3793.7|3798.7|3792.7|0
1607581830000|2020-12-10 06:30:30|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|0
1607581850000|2020-12-10 06:30:50|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|1
1607581860000|2020-12-10 06:31:00|3797.7|3791.7|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|1
1607581900000|2020-12-10 06:31:40|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.2|3791.2|2
1607581910000|2020-12-10 06:31:50|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607581920000|2020-12-10 06:32:00|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1607581930000|2020-12-10 06:32:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607581950000|2020-12-10 06:32:30|3796.7|3790.7|3797.7|3791.7|3797.7|3791.7|3796.2|3790.2|8
1607581970000|2020-12-10 06:32:50|3798.2|3792.2|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|0
1607581980000|2020-12-10 06:33:00|3798.2|3792.2|3796.7|3790.7|3798.2|3792.2|3796.7|3790.7|1
1607581990000|2020-12-10 06:33:10|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607582000000|2020-12-10 06:33:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607582010000|2020-12-10 06:33:30|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607582020000|2020-12-10 06:33:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607582050000|2020-12-10 06:34:10|3796.2|3790.2|3795.2|3789.2|3796.2|3790.2|3795.2|3789.2|3
1607582080000|2020-12-10 06:34:40|3795.7|3789.7|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|0
1607582120000|2020-12-10 06:35:20|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|8
1607582130000|2020-12-10 06:35:30|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607582140000|2020-12-10 06:35:40|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607582150000|2020-12-10 06:35:50|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607582160000|2020-12-10 06:36:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|0
1607582190000|2020-12-10 06:36:30|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607582200000|2020-12-10 06:36:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582210000|2020-12-10 06:36:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1607582220000|2020-12-10 06:37:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607582250000|2020-12-10 06:37:30|3797.2|3791.2|3797.7|3791.7|3797.7|3791.7|3797.2|3791.2|4
1607582280000|2020-12-10 06:38:00|3798.2|3792.2|3798.7|3792.7|3798.7|3792.7|3798.2|3792.2|1
1607582300000|2020-12-10 06:38:20|3798.2|3792.2|3797.7|3791.7|3798.2|3792.2|3797.7|3791.7|0
1607582310000|2020-12-10 06:38:30|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1607582320000|2020-12-10 06:38:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|1
1607582350000|2020-12-10 06:39:10|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1607582380000|2020-12-10 06:39:40|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|1
1607582390000|2020-12-10 06:39:50|||||||||2
1607582400000|2020-12-10 06:40:00|3799.2|3793.2|3799.7|3793.7|3799.7|3793.7|3799.2|3793.2|0
1607582410000|2020-12-10 06:40:10|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|3798.7|3792.7|0
1607582420000|2020-12-10 06:40:20|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|3798.2|3792.2|0
1607582440000|2020-12-10 06:40:40|3797.7|3791.7|3796.7|3790.7|3797.7|3791.7|3796.7|3790.7|8
1607582470000|2020-12-10 06:41:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|1
1607582490000|2020-12-10 06:41:30|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|3
1607582520000|2020-12-10 06:42:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607582550000|2020-12-10 06:42:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|5
1607582570000|2020-12-10 06:42:50|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|0
1607582600000|2020-12-10 06:43:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1607582610000|2020-12-10 06:43:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582620000|2020-12-10 06:43:40|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|3797.7|3791.7|2
1607582660000|2020-12-10 06:44:20|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582670000|2020-12-10 06:44:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607582680000|2020-12-10 06:44:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582700000|2020-12-10 06:45:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607582710000|2020-12-10 06:45:10|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|25
1607582730000|2020-12-10 06:45:30|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582750000|2020-12-10 06:45:50|3796.7|3790.7|3797.2|3791.2|3797.2|3791.2|3796.7|3790.7|0
1607582790000|2020-12-10 06:46:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607582800000|2020-12-10 06:46:40|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|0
1607582830000|2020-12-10 06:47:10|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|0
1607582840000|2020-12-10 06:47:20|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607582850000|2020-12-10 06:47:30|3796.2|3790.2|3796.7|3790.7|3797.2|3791.2|3796.2|3790.2|0
1607582890000|2020-12-10 06:48:10|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607582910000|2020-12-10 06:48:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607582940000|2020-12-10 06:49:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|2
1607582970000|2020-12-10 06:49:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|2
1607582980000|2020-12-10 06:49:40|3795.2|3789.2|3795.7|3789.7|3796.2|3790.2|3795.2|3789.2|1
1607582990000|2020-12-10 06:49:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607583000000|2020-12-10 06:50:00|||||||||2
1607583070000|2020-12-10 06:51:10|||||||||2
1607583080000|2020-12-10 06:51:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|1
1607583090000|2020-12-10 06:51:30|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607583100000|2020-12-10 06:51:40|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1607583110000|2020-12-10 06:51:50|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1607583120000|2020-12-10 06:52:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|5
1607583130000|2020-12-10 06:52:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|9
1607583140000|2020-12-10 06:52:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|2
1607583150000|2020-12-10 06:52:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607583160000|2020-12-10 06:52:40|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|4
1607583180000|2020-12-10 06:53:00|3793.2|3787.2|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|5
1607583190000|2020-12-10 06:53:10|||||||||8
1607583200000|2020-12-10 06:53:20|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|4
1607583210000|2020-12-10 06:53:30|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|5
1607583220000|2020-12-10 06:53:40|3792.2|3786.2|3791.2|3785.2|3792.2|3786.2|3791.2|3785.2|14
1607583230000|2020-12-10 06:53:50|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|6
1607583240000|2020-12-10 06:54:00|||||||||1
1607583260000|2020-12-10 06:54:20|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|6
1607583270000|2020-12-10 06:54:30|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|0
1607583280000|2020-12-10 06:54:40|3791.7|3785.7|3791.2|3785.2|3792.2|3786.2|3790.7|3784.7|1
1607583290000|2020-12-10 06:54:50|3792.2|3786.2|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|10
1607583310000|2020-12-10 06:55:10|3792.2|3786.2|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|1
1607583330000|2020-12-10 06:55:30|3791.2|3785.2|3792.7|3786.7|3792.7|3786.7|3791.2|3785.2|4
1607583340000|2020-12-10 06:55:40|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607583350000|2020-12-10 06:55:50|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607583360000|2020-12-10 06:56:00|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3
1607583370000|2020-12-10 06:56:10|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607583400000|2020-12-10 06:56:40|||||||||1
1607583420000|2020-12-10 06:57:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|4
1607583440000|2020-12-10 06:57:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607583450000|2020-12-10 06:57:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607583460000|2020-12-10 06:57:40|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607583480000|2020-12-10 06:58:00|3793.2|3787.2|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|0
1607583490000|2020-12-10 06:58:10|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|1
1607583510000|2020-12-10 06:58:30|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1607583540000|2020-12-10 06:59:00|3791.2|3785.2|3790.2|3784.2|3791.2|3785.2|3790.2|3784.2|11
1607583550000|2020-12-10 06:59:10|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.6|3784.6|32
1607583560000|2020-12-10 06:59:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1607583580000|2020-12-10 06:59:40|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3789.2|3783.2|49
1607583590000|2020-12-10 06:59:50|3790.7|3784.7|3790.2|3784.2|3790.7|3784.7|3790.2|3784.2|2
1607583600000|2020-12-10 07:00:00|3790.7|3784.7|3789.7|3783.7|3790.7|3784.7|3789.7|3783.7|6
1607583610000|2020-12-10 07:00:10|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|3789.2|3783.2|0
1607583620000|2020-12-10 07:00:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|2
1607583630000|2020-12-10 07:00:30|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1607583640000|2020-12-10 07:00:40|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1607583660000|2020-12-10 07:01:00|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|3789.7|3783.7|5
1607583670000|2020-12-10 07:01:10|3789.2|3783.2|3789.7|3783.7|3789.7|3783.7|3789.2|3783.2|1
1607583680000|2020-12-10 07:01:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|1
1607583700000|2020-12-10 07:01:40|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1607583720000|2020-12-10 07:02:00|3790.2|3784.2|3790.7|3784.7|3790.7|3784.7|3790.2|3784.2|2
1607583730000|2020-12-10 07:02:10|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1607583740000|2020-12-10 07:02:20|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1607583770000|2020-12-10 07:02:50|3790.2|3784.2|3790.7|3784.7|3790.7|3784.7|3790.2|3784.2|0
1607583800000|2020-12-10 07:03:20|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|3790.2|3784.2|0
1607583810000|2020-12-10 07:03:30|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1607583840000|2020-12-10 07:04:00|3791.2|3785.2|3791.7|3785.7|3791.7|3785.7|3791.2|3785.2|2
1607583870000|2020-12-10 07:04:30|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1607583880000|2020-12-10 07:04:40|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607583890000|2020-12-10 07:04:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607583900000|2020-12-10 07:05:00|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|2
1607583910000|2020-12-10 07:05:10|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1607583920000|2020-12-10 07:05:20|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|1
1607583930000|2020-12-10 07:05:30|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|2
1607583970000|2020-12-10 07:06:10|3793.2|3787.2|3792.7|3786.7|3793.2|3787.2|3792.7|3786.7|0
1607584000000|2020-12-10 07:06:40|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|0
1607584020000|2020-12-10 07:07:00|3792.2|3786.2|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|1
1607584040000|2020-12-10 07:07:20|3792.2|3786.2|3791.7|3785.7|3792.2|3786.2|3791.7|3785.7|1
1607584070000|2020-12-10 07:07:50|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|3792.2|3786.2|0
1607584110000|2020-12-10 07:08:30|3791.7|3785.7|3792.7|3786.7|3792.7|3786.7|3791.7|3785.7|11
1607584130000|2020-12-10 07:08:50|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607584140000|2020-12-10 07:09:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607584150000|2020-12-10 07:09:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607584160000|2020-12-10 07:09:20|||||||||1
1607584170000|2020-12-10 07:09:30|||||||||1
1607584190000|2020-12-10 07:09:50|3793.7|3787.7|3794.2|3788.2|3794.2|3788.2|3793.7|3787.7|5
1607584220000|2020-12-10 07:10:20|||||||||10
1607584260000|2020-12-10 07:11:00|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607584270000|2020-12-10 07:11:10|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607584310000|2020-12-10 07:11:50|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|7
1607584320000|2020-12-10 07:12:00|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607584330000|2020-12-10 07:12:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607584410000|2020-12-10 07:13:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607584430000|2020-12-10 07:13:50|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607584440000|2020-12-10 07:14:00|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1607584460000|2020-12-10 07:14:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607584470000|2020-12-10 07:14:30|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|1
1607584480000|2020-12-10 07:14:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607584520000|2020-12-10 07:15:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607584530000|2020-12-10 07:15:30|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607584540000|2020-12-10 07:15:40|3795.7|3789.7|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|2
1607584570000|2020-12-10 07:16:10|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607584610000|2020-12-10 07:16:50|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607584650000|2020-12-10 07:17:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607584700000|2020-12-10 07:18:20|||||||||2
1607584710000|2020-12-10 07:18:30|||||||||1
1607584720000|2020-12-10 07:18:40|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|4
1607584730000|2020-12-10 07:18:50|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|2
1607584740000|2020-12-10 07:19:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|4
1607584770000|2020-12-10 07:19:30|3795.7|3789.7|3795.2|3789.2|3795.7|3789.7|3795.2|3789.2|1
1607584790000|2020-12-10 07:19:50|||||||||2
1607584800000|2020-12-10 07:20:00|3794.7|3788.7|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1607584860000|2020-12-10 07:21:00|3795.7|3789.7|3794.7|3788.7|3795.7|3789.7|3794.7|3788.7|2
1607584870000|2020-12-10 07:21:10|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1607584890000|2020-12-10 07:21:30|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|0
1607584920000|2020-12-10 07:22:00|3794.2|3788.2|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607584940000|2020-12-10 07:22:20|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1607584990000|2020-12-10 07:23:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607585010000|2020-12-10 07:23:30|3793.7|3787.7|3793.2|3787.2|3793.7|3787.7|3793.2|3787.2|0
1607585030000|2020-12-10 07:23:50|3792.7|3786.7|3793.2|3787.2|3793.2|3787.2|3792.7|3786.7|1
1607585040000|2020-12-10 07:24:00|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|1
1607585070000|2020-12-10 07:24:30|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607585130000|2020-12-10 07:25:30|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607585140000|2020-12-10 07:25:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607585160000|2020-12-10 07:26:00|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607585170000|2020-12-10 07:26:10|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|1
1607585180000|2020-12-10 07:26:20|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|0
1607585200000|2020-12-10 07:26:40|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607585210000|2020-12-10 07:26:50|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607585230000|2020-12-10 07:27:10|3794.7|3788.7|3794.2|3788.2|3794.7|3788.7|3794.2|3788.2|0
1607585270000|2020-12-10 07:27:50|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|0
1607585290000|2020-12-10 07:28:10|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1607585300000|2020-12-10 07:28:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3794.7|3788.7|0
1607585310000|2020-12-10 07:28:30|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|0
1607585320000|2020-12-10 07:28:40|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1607585330000|2020-12-10 07:28:50|3794.2|3788.2|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|0
1607585340000|2020-12-10 07:29:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607585370000|2020-12-10 07:29:30|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|3793.7|3787.7|2
1607585380000|2020-12-10 07:29:40|3794.2|3788.2|3793.7|3787.7|3794.2|3788.2|3793.7|3787.7|1
1607585400000|2020-12-10 07:30:00|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607585410000|2020-12-10 07:30:10|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|1
1607585420000|2020-12-10 07:30:20|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|3795.2|3789.2|0
1607585460000|2020-12-10 07:31:00|3795.1|3789.1|3794.7|3788.7|3795.1|3789.1|3794.7|3788.7|0
1607585470000|2020-12-10 07:31:10|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|0
1607585500000|2020-12-10 07:31:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3
1607585540000|2020-12-10 07:32:20|3795.2|3789.2|3794.7|3788.7|3795.2|3789.2|3794.7|3788.7|0
1607585550000|2020-12-10 07:32:30|3794.6|3788.6|3794.2|3788.2|3794.6|3788.6|3794.2|3788.2|0
1607585580000|2020-12-10 07:33:00|3794.6|3788.6|3795.2|3789.2|3795.2|3789.2|3794.6|3788.6|0
1607585590000|2020-12-10 07:33:10|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.6|3789.6|0
1607585600000|2020-12-10 07:33:20|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|0
1607585660000|2020-12-10 07:34:20|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|0
1607585740000|2020-12-10 07:35:40|3796.1|3790.1|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|1
1607585760000|2020-12-10 07:36:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607585790000|2020-12-10 07:36:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3
1607585800000|2020-12-10 07:36:40|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|1
1607585820000|2020-12-10 07:37:00|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607585850000|2020-12-10 07:37:30|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.7|3790.7|2
1607585890000|2020-12-10 07:38:10|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607585920000|2020-12-10 07:38:40|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607585930000|2020-12-10 07:38:50|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|0
1607585940000|2020-12-10 07:39:00|3796.6|3790.6|3796.2|3790.2|3796.6|3790.6|3796.2|3790.2|0
1607585950000|2020-12-10 07:39:10|3796.1|3790.1|3795.7|3789.7|3796.1|3790.1|3795.7|3789.7|0
1607585960000|2020-12-10 07:39:20|||||||||1
1607586010000|2020-12-10 07:40:10|3795.6|3789.6|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|1
1607586020000|2020-12-10 07:40:20|3795.2|3789.2|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|0
1607586030000|2020-12-10 07:40:30|3795.6|3789.6|3794.7|3788.7|3795.6|3789.6|3794.7|3788.7|0
1607586050000|2020-12-10 07:40:50|||||||||2
1607586060000|2020-12-10 07:41:00|3795.1|3789.1|3795.7|3789.7|3795.7|3789.7|3795.1|3789.1|1
1607586120000|2020-12-10 07:42:00|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|1
1607586130000|2020-12-10 07:42:10|3795.7|3789.7|3795.7|3789.7|3795.7|3789.7|3795.2|3789.2|2
1607586150000|2020-12-10 07:42:30|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607586180000|2020-12-10 07:43:00|3796.6|3790.6|3796.7|3790.7|3796.7|3790.7|3796.6|3790.6|1
1607586190000|2020-12-10 07:43:10|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|3
1607586230000|2020-12-10 07:43:50|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607586250000|2020-12-10 07:44:10|3797.1|3791.1|3796.7|3790.7|3797.1|3791.1|3796.7|3790.7|1
1607586280000|2020-12-10 07:44:40|||||||||3
1607586300000|2020-12-10 07:45:00|3797.2|3791.2|3796.7|3790.7|3797.2|3791.2|3796.7|3790.7|1
1607586310000|2020-12-10 07:45:10|3796.2|3790.2|3795.7|3789.7|3796.2|3790.2|3795.7|3789.7|0
1607586320000|2020-12-10 07:45:20|3796.1|3790.1|3796.2|3790.2|3796.2|3790.2|3796.1|3790.1|0
1607586330000|2020-12-10 07:45:30|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|0
1607586400000|2020-12-10 07:46:40|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|3797.2|3791.2|0
1607586410000|2020-12-10 07:46:50|3796.2|3790.2|3796.7|3790.7|3796.7|3790.7|3796.2|3790.2|3
1607586420000|2020-12-10 07:47:00|3796.2|3790.2|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1607586480000|2020-12-10 07:48:00|3796.7|3790.7|3796.2|3790.2|3796.7|3790.7|3796.2|3790.2|0
1607586510000|2020-12-10 07:48:30|||||||||1
1607586540000|2020-12-10 07:49:00|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1607586550000|2020-12-10 07:49:10|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|3796.2|3790.2|0
1607586560000|2020-12-10 07:49:20|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|3796.7|3790.7|2
1607586610000|2020-12-10 07:50:10|3794.7|3788.7|3793.2|3787.2|3795.7|3789.7|3793.2|3787.2|25
1607586620000|2020-12-10 07:50:20|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|4
1607586630000|2020-12-10 07:50:30|3792.6|3786.6|3791.2|3785.2|3792.6|3786.6|3791.2|3785.2|2
1607586640000|2020-12-10 07:50:40|3790.2|3784.2|3790.7|3784.7|3790.7|3784.7|3790.2|3784.2|5
1607586650000|2020-12-10 07:50:50|3790.6|3784.6|3790.2|3784.2|3790.6|3784.6|3790.2|3784.2|0
1607586660000|2020-12-10 07:51:00|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|1
1607586670000|2020-12-10 07:51:10|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3790.7|3784.7|1
1607586680000|2020-12-10 07:51:20|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|3790.7|3784.7|0
1607586690000|2020-12-10 07:51:30|3791.1|3785.1|3790.7|3784.7|3791.2|3785.2|3790.7|3784.7|1
1607586700000|2020-12-10 07:51:40|3790.2|3784.2|3790.7|3784.7|3791.2|3785.2|3790.2|3784.2|4
1607586720000|2020-12-10 07:52:00|3791.2|3785.2|3791.2|3785.2|3792.2|3786.2|3791.2|3785.2|1
1607586740000|2020-12-10 07:52:20|3791.1|3785.1|3790.7|3784.7|3791.1|3785.1|3790.2|3784.2|3
1607586780000|2020-12-10 07:53:00|3791.1|3785.1|3791.2|3785.2|3791.2|3785.2|3791.1|3785.1|0
1607586790000|2020-12-10 07:53:10|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|1
1607586830000|2020-12-10 07:53:50|||||||||1
1607586920000|2020-12-10 07:55:20|3792.2|3786.2|3792.2|3786.2|3792.6|3786.6|3792.2|3786.2|0
1607586930000|2020-12-10 07:55:30|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3
1607586950000|2020-12-10 07:55:50|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|3791.2|3785.2|0
1607586980000|2020-12-10 07:56:20|3791.6|3785.6|3791.7|3785.7|3791.7|3785.7|3791.6|3785.6|0
1607586990000|2020-12-10 07:56:30|3791.6|3785.6|3791.2|3785.2|3791.6|3785.6|3791.2|3785.2|0
1607587010000|2020-12-10 07:56:50|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|3791.7|3785.7|1
1607587020000|2020-12-10 07:57:00|3792.1|3786.1|3791.2|3785.2|3792.1|3786.1|3791.2|3785.2|1
1607587030000|2020-12-10 07:57:10|3791.6|3785.6|3791.7|3785.7|3791.7|3785.7|3791.6|3785.6|1
1607587050000|2020-12-10 07:57:30|3792.1|3786.1|3792.7|3786.7|3792.7|3786.7|3792.1|3786.1|0
1607587090000|2020-12-10 07:58:10|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|3793.2|3787.2|0
1607587100000|2020-12-10 07:58:20|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|3792.7|3786.7|0
1607587120000|2020-12-10 07:58:40|3792.2|3786.2|3792.7|3786.7|3792.7|3786.7|3792.2|3786.2|0
1607587140000|2020-12-10 07:59:00|3793.2|3787.2|3793.7|3787.7|3793.7|3787.7|3793.2|3787.2|0
1607587160000|2020-12-10 07:59:20|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|3794.2|3788.2|1
1607587180000|2020-12-10 07:59:40|3794.7|3788.7|3794.7|3788.7|3794.7|3788.7|3794.2|3788.2|1
1607587190000|2020-12-10 07:59:50|3794.6|3788.6|3794.6|3788.6|3795.1|3789.1|3794.6|3788.6|0
1607587200000|2020-12-10 08:00:00|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|3795.1|3789.1|0
1607587210000|2020-12-10 08:00:10|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|4
1607587240000|2020-12-10 08:00:40|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|3796.6|3790.6|1
1607587250000|2020-12-10 08:00:50|3796.7|3790.7|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|1
1607587270000|2020-12-10 08:01:10|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|3796.1|3790.1|0
1607587290000|2020-12-10 08:01:30|||||||||1
1607587300000|2020-12-10 08:01:40|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3795.6|3789.6|3
1607587320000|2020-12-10 08:02:00|3795.7|3789.7|3796.1|3790.1|3796.1|3790.1|3795.7|3789.7|0
1607587330000|2020-12-10 08:02:10|3797.1|3791.1|3796.6|3790.6|3797.1|3791.1|3796.6|3790.6|2
1607587340000|2020-12-10 08:02:20|3797.1|3791.1|3798.2|3792.2|3798.2|3792.2|3797.1|3791.1|6
1607587350000|2020-12-10 08:02:30|3798.1|3792.1|3798.2|3792.2|3798.2|3792.2|3798.1|3792.1|1
1607587360000|2020-12-10 08:02:40|3798.1|3792.1|3798.1|3792.1|3798.2|3792.2|3797.6|3791.6|23
1607587370000|2020-12-10 08:02:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|0
1607587380000|2020-12-10 08:03:00|3797.2|3791.2|3797.6|3791.6|3797.6|3791.6|3797.2|3791.2|1
1607587420000|2020-12-10 08:03:40|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|3798.1|3792.1|0
1607587430000|2020-12-10 08:03:50|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3797.6|3791.6|3
1607587440000|2020-12-10 08:04:00|3801.1|3795.1|3802.2|3796.2|3802.2|3796.2|3801.1|3795.1|61
1607587450000|2020-12-10 08:04:10|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|3802.1|3796.1|7
1607587460000|2020-12-10 08:04:20|3801.6|3795.6|3801.1|3795.1|3801.6|3795.6|3801.1|3795.1|2
1607587470000|2020-12-10 08:04:30|3802.1|3796.1|3801.6|3795.6|3802.1|3796.1|3801.6|3795.6|3
1607587480000|2020-12-10 08:04:40|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|3801.1|3795.1|0
1607587500000|2020-12-10 08:05:00|3802.1|3796.1|3802.1|3796.1|3802.6|3796.6|3801.1|3795.1|10
1607587510000|2020-12-10 08:05:10|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|3801.6|3795.6|0
1607587520000|2020-12-10 08:05:20|3801.7|3795.7|3802.1|3796.1|3802.1|3796.1|3801.7|3795.7|0
1607587530000|2020-12-10 08:05:30|3803.1|3797.1|3803.2|3797.2|3803.2|3797.2|3803.1|3797.1|4
1607587540000|2020-12-10 08:05:40|3802.6|3796.6|3804.6|3798.6|3804.6|3798.6|3802.6|3796.6|35
1607587550000|2020-12-10 08:05:50|3804.7|3798.7|3806.6|3800.6|3807.2|3801.2|3804.7|3798.7|48
1607587560000|2020-12-10 08:06:00|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|10
1607587570000|2020-12-10 08:06:10|3806.6|3800.6|3807.1|3801.1|3807.1|3801.1|3806.1|3800.1|5
1607587580000|2020-12-10 08:06:20|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|0
1607587590000|2020-12-10 08:06:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1607587600000|2020-12-10 08:06:40|3807.2|3801.2|3806.6|3800.6|3807.2|3801.2|3806.6|3800.6|1
1607587610000|2020-12-10 08:06:50|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.1|3800.1|2
1607587620000|2020-12-10 08:07:00|3806.2|3800.2|3806.6|3800.6|3806.6|3800.6|3806.2|3800.2|2
1607587630000|2020-12-10 08:07:10|3807.1|3801.1|3807.1|3801.1|3807.6|3801.6|3807.1|3801.1|1
1607587640000|2020-12-10 08:07:20|3807.6|3801.6|3807.1|3801.1|3807.6|3801.6|3807.1|3801.1|0
1607587650000|2020-12-10 08:07:30|3807.2|3801.2|3807.6|3801.6|3807.6|3801.6|3807.2|3801.2|4
1607587660000|2020-12-10 08:07:40|3807.7|3801.7|3807.6|3801.6|3807.7|3801.7|3807.6|3801.6|0
1607587670000|2020-12-10 08:07:50|3807.2|3801.2|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|1
1607587690000|2020-12-10 08:08:10|||||||||2
1607587700000|2020-12-10 08:08:20|3807.7|3801.7|3808.1|3802.1|3808.1|3802.1|3807.7|3801.7|0
1607587710000|2020-12-10 08:08:30|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3806.1|3800.1|11
1607587720000|2020-12-10 08:08:40|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|1
1607587730000|2020-12-10 08:08:50|3805.6|3799.6|3804.6|3798.6|3805.6|3799.6|3804.6|3798.6|9
1607587740000|2020-12-10 08:09:00|3804.7|3798.7|3805.6|3799.6|3805.6|3799.6|3804.7|3798.7|2
1607587750000|2020-12-10 08:09:10|3805.2|3799.2|3805.6|3799.6|3805.6|3799.6|3805.1|3799.1|3
1607587760000|2020-12-10 08:09:20|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|0
1607587790000|2020-12-10 08:09:50|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1607587810000|2020-12-10 08:10:10|3806.2|3800.2|3807.1|3801.1|3807.1|3801.1|3806.2|3800.2|1
1607587830000|2020-12-10 08:10:30|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|21
1607587840000|2020-12-10 08:10:40|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3808.6|3802.6|5
1607587850000|2020-12-10 08:10:50|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|5
1607587860000|2020-12-10 08:11:00|||||||||1
1607587880000|2020-12-10 08:11:20|3808.2|3802.2|3808.2|3802.2|3808.6|3802.6|3808.2|3802.2|1
1607587890000|2020-12-10 08:11:30|3808.1|3802.1|3808.6|3802.6|3808.6|3802.6|3808.1|3802.1|3
1607587910000|2020-12-10 08:11:50|3808.7|3802.7|3808.6|3802.6|3808.7|3802.7|3808.6|3802.6|1
1607587920000|2020-12-10 08:12:00|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|3808.1|3802.1|0
1607587930000|2020-12-10 08:12:10|3807.7|3801.7|3806.6|3800.6|3808.1|3802.1|3806.6|3800.6|1
1607587940000|2020-12-10 08:12:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|93
1607587950000|2020-12-10 08:12:30|3809.2|3803.2|3809.1|3803.1|3809.2|3803.2|3808.6|3802.6|2
1607587960000|2020-12-10 08:12:40|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|1
1607587970000|2020-12-10 08:12:50|||||||||2
1607587980000|2020-12-10 08:13:00|3810.6|3804.6|3811.6|3805.6|3811.6|3805.6|3810.6|3804.6|6
1607587990000|2020-12-10 08:13:10|3812.1|3806.1|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|7
1607588000000|2020-12-10 08:13:20|3811.7|3805.7|3811.6|3805.6|3811.7|3805.7|3811.1|3805.1|9
1607588010000|2020-12-10 08:13:30|3812.1|3806.1|3813.6|3807.6|3814.1|3808.1|3812.1|3806.1|7
1607588020000|2020-12-10 08:13:40|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|4
1607588030000|2020-12-10 08:13:50|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|5
1607588040000|2020-12-10 08:14:00|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|2
1607588050000|2020-12-10 08:14:10|3813.2|3807.2|3812.6|3806.6|3813.6|3807.6|3812.6|3806.6|4
1607588060000|2020-12-10 08:14:20|3812.2|3806.2|3812.6|3806.6|3812.6|3806.6|3812.1|3806.1|0
1607588070000|2020-12-10 08:14:30|3811.6|3805.6|3811.6|3805.6|3812.1|3806.1|3811.6|3805.6|3
1607588080000|2020-12-10 08:14:40|3811.7|3805.7|3812.6|3806.6|3812.6|3806.6|3811.7|3805.7|0
1607588090000|2020-12-10 08:14:50|3812.2|3806.2|3812.1|3806.1|3812.2|3806.2|3812.1|3806.1|0
1607588100000|2020-12-10 08:15:00|3812.2|3806.2|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|5
1607588110000|2020-12-10 08:15:10|3812.2|3806.2|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|0
1607588120000|2020-12-10 08:15:20|3813.1|3807.1|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|5
1607588130000|2020-12-10 08:15:30|3812.7|3806.7|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|4
1607588150000|2020-12-10 08:15:50|3813.1|3807.1|3811.6|3805.6|3813.1|3807.1|3811.6|3805.6|23
1607588170000|2020-12-10 08:16:10|3811.2|3805.2|3811.6|3805.6|3811.6|3805.6|3810.6|3804.6|8
1607588200000|2020-12-10 08:16:40|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|13
1607588210000|2020-12-10 08:16:50|3809.7|3803.7|3809.1|3803.1|3809.7|3803.7|3809.1|3803.1|0
1607588220000|2020-12-10 08:17:00|3809.6|3803.6|3808.2|3802.2|3809.6|3803.6|3808.1|3802.1|12
1607588230000|2020-12-10 08:17:10|3808.1|3802.1|3808.1|3802.1|3809.1|3803.1|3807.6|3801.6|8
1607588240000|2020-12-10 08:17:20|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|4
1607588250000|2020-12-10 08:17:30|3807.1|3801.1|3807.6|3801.6|3807.6|3801.6|3807.1|3801.1|10
1607588280000|2020-12-10 08:18:00|3807.7|3801.7|3807.6|3801.6|3807.7|3801.7|3807.6|3801.6|0
1607588310000|2020-12-10 08:18:30|3807.7|3801.7|3808.1|3802.1|3808.6|3802.6|3807.7|3801.7|14
1607588320000|2020-12-10 08:18:40|3807.6|3801.6|3807.1|3801.1|3807.6|3801.6|3807.1|3801.1|6
1607588340000|2020-12-10 08:19:00|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|5
1607588350000|2020-12-10 08:19:10|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|1
1607588370000|2020-12-10 08:19:30|3806.6|3800.6|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|7
1607588390000|2020-12-10 08:19:50|3806.2|3800.2|3806.1|3800.1|3806.2|3800.2|3806.1|3800.1|0
1607588410000|2020-12-10 08:20:10|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|3805.6|3799.6|4
1607588420000|2020-12-10 08:20:20|3806.1|3800.1|3805.1|3799.1|3806.1|3800.1|3805.1|3799.1|10
1607588430000|2020-12-10 08:20:30|3805.2|3799.2|3805.1|3799.1|3805.2|3799.2|3805.1|3799.1|8
1607588450000|2020-12-10 08:20:50|||||||||1
1607588460000|2020-12-10 08:21:00|3805.6|3799.6|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|8
1607588480000|2020-12-10 08:21:20|||||||||4
1607588490000|2020-12-10 08:21:30|3804.6|3798.6|3804.1|3798.1|3804.6|3798.6|3804.1|3798.1|11
1607588500000|2020-12-10 08:21:40|3804.2|3798.2|3804.6|3798.6|3804.6|3798.6|3804.2|3798.2|2
1607588510000|2020-12-10 08:21:50|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|0
1607588520000|2020-12-10 08:22:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|2
1607588530000|2020-12-10 08:22:10|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3804.6|3798.6|0
1607588540000|2020-12-10 08:22:20|||||||||16
1607588550000|2020-12-10 08:22:30|3805.6|3799.6|3805.1|3799.1|3805.6|3799.6|3805.1|3799.1|3
1607588670000|2020-12-10 08:24:30|||||||||1
1607588680000|2020-12-10 08:24:40|3804.1|3798.1|3804.6|3798.6|3804.6|3798.6|3804.1|3798.1|4
1607588690000|2020-12-10 08:24:50|3804.7|3798.7|3805.1|3799.1|3805.1|3799.1|3804.7|3798.7|0
1607588700000|2020-12-10 08:25:00|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|3804.6|3798.6|0
1607588710000|2020-12-10 08:25:10|3804.7|3798.7|3805.1|3799.1|3805.1|3799.1|3804.7|3798.7|0
1607588730000|2020-12-10 08:25:30|||||||||7
1607588740000|2020-12-10 08:25:40|||||||||1
1607588760000|2020-12-10 08:26:00|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|12
1607588780000|2020-12-10 08:26:20|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|0
1607588800000|2020-12-10 08:26:40|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|0
1607588820000|2020-12-10 08:27:00|3807.2|3801.2|3808.1|3802.1|3808.1|3802.1|3807.2|3801.2|1
1607588830000|2020-12-10 08:27:10|3808.2|3802.2|3808.6|3802.6|3809.1|3803.1|3808.2|3802.2|1
1607588840000|2020-12-10 08:27:20|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|2
1607588850000|2020-12-10 08:27:30|3808.7|3802.7|3808.6|3802.6|3808.7|3802.7|3808.6|3802.6|1
1607588860000|2020-12-10 08:27:40|3808.2|3802.2|3808.2|3802.2|3808.6|3802.6|3808.1|3802.1|1
1607588870000|2020-12-10 08:27:50|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|1
1607588880000|2020-12-10 08:28:00|3809.6|3803.6|3811.1|3805.1|3811.1|3805.1|3809.6|3803.6|18
1607588900000|2020-12-10 08:28:20|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|2
1607588910000|2020-12-10 08:28:30|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|1
1607588920000|2020-12-10 08:28:40|3811.6|3805.6|3811.1|3805.1|3811.6|3805.6|3811.1|3805.1|5
1607588930000|2020-12-10 08:28:50|3811.6|3805.6|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|2
1607588940000|2020-12-10 08:29:00|3811.1|3805.1|3811.6|3805.6|3811.6|3805.6|3811.1|3805.1|2
1607588950000|2020-12-10 08:29:10|3811.1|3805.1|3810.1|3804.1|3811.1|3805.1|3810.1|3804.1|1
1607588960000|2020-12-10 08:29:20|3810.6|3804.6|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|1
1607588970000|2020-12-10 08:29:30|3810.6|3804.6|3810.1|3804.1|3810.6|3804.6|3810.1|3804.1|1
1607588980000|2020-12-10 08:29:40|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|3810.6|3804.6|0
1607589000000|2020-12-10 08:30:00|3810.1|3804.1|3810.6|3804.6|3810.6|3804.6|3810.1|3804.1|1
1607589020000|2020-12-10 08:30:20|3811.1|3805.1|3810.6|3804.6|3811.1|3805.1|3810.6|3804.6|4
1607589030000|2020-12-10 08:30:30|3811.1|3805.1|3811.6|3805.6|3812.1|3806.1|3811.1|3805.1|2
1607589040000|2020-12-10 08:30:40|3812.1|3806.1|3811.1|3805.1|3812.1|3806.1|3811.1|3805.1|3
1607589050000|2020-12-10 08:30:50|3811.6|3805.6|3811.6|3805.6|3812.2|3806.2|3811.6|3805.6|6
1607589060000|2020-12-10 08:31:00|3811.1|3805.1|3813.1|3807.1|3813.1|3807.1|3811.1|3805.1|5
1607589070000|2020-12-10 08:31:10|3812.1|3806.1|3813.6|3807.6|3813.6|3807.6|3812.1|3806.1|21
1607589080000|2020-12-10 08:31:20|3814.1|3808.1|3813.1|3807.1|3814.1|3808.1|3813.1|3807.1|9
1607589090000|2020-12-10 08:31:30|3814.1|3808.1|3812.6|3806.6|3814.6|3808.6|3812.6|3806.6|20
1607589100000|2020-12-10 08:31:40|3813.1|3807.1|3815.6|3809.6|3815.6|3809.6|3813.1|3807.1|32
1607589110000|2020-12-10 08:31:50|3815.1|3809.1|3814.6|3808.6|3815.6|3809.6|3814.6|3808.6|24
1607589120000|2020-12-10 08:32:00|||||||||3
1607589130000|2020-12-10 08:32:10|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|8
1607589140000|2020-12-10 08:32:20|3814.1|3808.1|3815.6|3809.6|3815.6|3809.6|3814.1|3808.1|4
1607589150000|2020-12-10 08:32:30|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|1
1607589160000|2020-12-10 08:32:40|3815.6|3809.6|3816.1|3810.1|3816.1|3810.1|3815.1|3809.1|6
1607589170000|2020-12-10 08:32:50|||||||||3
1607589180000|2020-12-10 08:33:00|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|17
1607589210000|2020-12-10 08:33:30|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|0
1607589220000|2020-12-10 08:33:40|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|0
1607589230000|2020-12-10 08:33:50|3816.1|3810.1|3817.6|3811.6|3818.1|3812.1|3816.1|3810.1|5
1607589240000|2020-12-10 08:34:00|3818.1|3812.1|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|4
1607589250000|2020-12-10 08:34:10|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|4
1607589260000|2020-12-10 08:34:20|3818.6|3812.6|3818.6|3812.6|3818.6|3812.6|3818.1|3812.1|4
1607589270000|2020-12-10 08:34:30|3818.1|3812.1|3819.6|3813.6|3820.1|3814.1|3818.1|3812.1|26
1607589280000|2020-12-10 08:34:40|||||||||1
1607589290000|2020-12-10 08:34:50|3820.1|3814.1|3820.6|3814.6|3821.1|3815.1|3820.1|3814.1|7
1607589300000|2020-12-10 08:35:00|3821.1|3815.1|3819.6|3813.6|3821.1|3815.1|3819.6|3813.6|6
1607589310000|2020-12-10 08:35:10|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|1
1607589320000|2020-12-10 08:35:20|3820.1|3814.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|4
1607589330000|2020-12-10 08:35:30|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|4
1607589340000|2020-12-10 08:35:40|3819.1|3813.1|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|1
1607589350000|2020-12-10 08:35:50|3819.1|3813.1|3818.6|3812.6|3819.6|3813.6|3818.6|3812.6|1
1607589360000|2020-12-10 08:36:00|3819.1|3813.1|3819.6|3813.6|3820.1|3814.1|3819.1|3813.1|5
1607589370000|2020-12-10 08:36:10|3819.1|3813.1|3819.1|3813.1|3820.1|3814.1|3819.1|3813.1|5
1607589380000|2020-12-10 08:36:20|3819.6|3813.6|3820.1|3814.1|3820.6|3814.6|3819.6|3813.6|9
1607589390000|2020-12-10 08:36:30|3819.1|3813.1|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|3
1607589400000|2020-12-10 08:36:40|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|20
1607589410000|2020-12-10 08:36:50|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|0
1607589420000|2020-12-10 08:37:00|||||||||5
1607589430000|2020-12-10 08:37:10|3821.1|3815.1|3822.1|3816.1|3822.6|3816.6|3821.1|3815.1|5
1607589440000|2020-12-10 08:37:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|7
1607589450000|2020-12-10 08:37:30|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|1
1607589470000|2020-12-10 08:37:50|3820.6|3814.6|3820.1|3814.1|3820.6|3814.6|3820.1|3814.1|2
1607589480000|2020-12-10 08:38:00|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|1
1607589490000|2020-12-10 08:38:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|1
1607589510000|2020-12-10 08:38:30|3818.6|3812.6|3818.6|3812.6|3819.1|3813.1|3818.6|3812.6|3
1607589520000|2020-12-10 08:38:40|3818.1|3812.1|3817.1|3811.1|3818.1|3812.1|3817.1|3811.1|10
1607589530000|2020-12-10 08:38:50|3817.6|3811.6|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|3
1607589540000|2020-12-10 08:39:00|3818.1|3812.1|3819.1|3813.1|3819.1|3813.1|3818.1|3812.1|6
1607589550000|2020-12-10 08:39:10|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.1|3813.1|1
1607589560000|2020-12-10 08:39:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3818.6|3812.6|0
1607589580000|2020-12-10 08:39:40|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|3
1607589590000|2020-12-10 08:39:50|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|5
1607589600000|2020-12-10 08:40:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|1
1607589610000|2020-12-10 08:40:10|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|6
1607589620000|2020-12-10 08:40:20|||||||||1
1607589640000|2020-12-10 08:40:40|||||||||2
1607589650000|2020-12-10 08:40:50|3821.1|3815.1|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|2
1607589660000|2020-12-10 08:41:00|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|7
1607589670000|2020-12-10 08:41:10|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|3820.1|3814.1|0
1607589680000|2020-12-10 08:41:20|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|3820.6|3814.6|1
1607589690000|2020-12-10 08:41:30|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|1
1607589700000|2020-12-10 08:41:40|3820.1|3814.1|3819.6|3813.6|3820.1|3814.1|3819.6|3813.6|4
1607589710000|2020-12-10 08:41:50|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|1
1607589720000|2020-12-10 08:42:00|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|1
1607589730000|2020-12-10 08:42:10|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|0
1607589740000|2020-12-10 08:42:20|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|3819.6|3813.6|2
1607589750000|2020-12-10 08:42:30|3819.1|3813.1|3820.6|3814.6|3820.6|3814.6|3819.1|3813.1|1
1607589780000|2020-12-10 08:43:00|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|1
1607589810000|2020-12-10 08:43:30|3821.1|3815.1|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|2
1607589820000|2020-12-10 08:43:40|||||||||2
1607589830000|2020-12-10 08:43:50|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3820.6|3814.6|0
1607589840000|2020-12-10 08:44:00|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1607589860000|2020-12-10 08:44:20|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|3821.1|3815.1|10
1607589880000|2020-12-10 08:44:40|3820.6|3814.6|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|5
1607589900000|2020-12-10 08:45:00|3821.1|3815.1|3821.1|3815.1|3821.6|3815.6|3821.1|3815.1|5
1607589910000|2020-12-10 08:45:10|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|1
1607589930000|2020-12-10 08:45:30|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|2
1607589940000|2020-12-10 08:45:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|4
1607589950000|2020-12-10 08:45:50|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|4
1607589960000|2020-12-10 08:46:00|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|1
1607589970000|2020-12-10 08:46:10|||||||||1
1607589980000|2020-12-10 08:46:20|||||||||1
1607589990000|2020-12-10 08:46:30|||||||||1
1607590000000|2020-12-10 08:46:40|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3
1607590010000|2020-12-10 08:46:50|3823.1|3817.1|3824.1|3818.1|3824.1|3818.1|3823.1|3817.1|3
1607590020000|2020-12-10 08:47:00|3823.6|3817.6|3824.6|3818.6|3825.1|3819.1|3823.6|3817.6|7
1607590030000|2020-12-10 08:47:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|0
1607590050000|2020-12-10 08:47:30|||||||||2
1607590060000|2020-12-10 08:47:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1607590070000|2020-12-10 08:47:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|2
1607590080000|2020-12-10 08:48:00|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|2
1607590090000|2020-12-10 08:48:10|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|0
1607590100000|2020-12-10 08:48:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|6
1607590110000|2020-12-10 08:48:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|3
1607590120000|2020-12-10 08:48:40|3826.1|3820.1|3827.1|3821.1|3827.1|3821.1|3826.1|3820.1|29
1607590130000|2020-12-10 08:48:50|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|6
1607590140000|2020-12-10 08:49:00|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|13
1607590150000|2020-12-10 08:49:10|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|1
1607590160000|2020-12-10 08:49:20|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|2
1607590170000|2020-12-10 08:49:30|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|1
1607590180000|2020-12-10 08:49:40|3826.6|3820.6|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|5
1607590190000|2020-12-10 08:49:50|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|1
1607590200000|2020-12-10 08:50:00|3825.6|3819.6|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|4
1607590220000|2020-12-10 08:50:20|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1607590230000|2020-12-10 08:50:30|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.1|3819.1|4
1607590240000|2020-12-10 08:50:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|2
1607590250000|2020-12-10 08:50:50|||||||||2
1607590270000|2020-12-10 08:51:10|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|4
1607590290000|2020-12-10 08:51:30|||||||||1
1607590300000|2020-12-10 08:51:40|||||||||2
1607590320000|2020-12-10 08:52:00|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|0
1607590330000|2020-12-10 08:52:10|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|2
1607590340000|2020-12-10 08:52:20|3824.1|3818.1|3823.1|3817.1|3824.6|3818.6|3823.1|3817.1|6
1607590350000|2020-12-10 08:52:30|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|1
1607590360000|2020-12-10 08:52:40|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3824.1|3818.1|1
1607590370000|2020-12-10 08:52:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|4
1607590380000|2020-12-10 08:53:00|3825.1|3819.1|3824.1|3818.1|3825.1|3819.1|3824.1|3818.1|2
1607590390000|2020-12-10 08:53:10|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|6
1607590400000|2020-12-10 08:53:20|||||||||1
1607590410000|2020-12-10 08:53:30|||||||||2
1607590420000|2020-12-10 08:53:40|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|2
1607590430000|2020-12-10 08:53:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1607590440000|2020-12-10 08:54:00|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|1
1607590450000|2020-12-10 08:54:10|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|0
1607590460000|2020-12-10 08:54:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|4
1607590470000|2020-12-10 08:54:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1607590490000|2020-12-10 08:54:50|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.1|3817.1|4
1607590510000|2020-12-10 08:55:10|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|0
1607590520000|2020-12-10 08:55:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1607590530000|2020-12-10 08:55:30|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|2
1607590570000|2020-12-10 08:56:10|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|12
1607590590000|2020-12-10 08:56:30|3824.1|3818.1|3823.1|3817.1|3824.1|3818.1|3823.1|3817.1|1
1607590610000|2020-12-10 08:56:50|3823.2|3817.2|3825.1|3819.1|3825.1|3819.1|3823.2|3817.2|1
1607590620000|2020-12-10 08:57:00|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|2
1607590640000|2020-12-10 08:57:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1607590660000|2020-12-10 08:57:40|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|2
1607590670000|2020-12-10 08:57:50|||||||||1
1607590700000|2020-12-10 08:58:20|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1607590710000|2020-12-10 08:58:30|||||||||1
1607590730000|2020-12-10 08:58:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|2
1607590740000|2020-12-10 08:59:00|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|3
1607590750000|2020-12-10 08:59:10|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|2
1607590760000|2020-12-10 08:59:20|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|2
1607590780000|2020-12-10 08:59:40|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1607590800000|2020-12-10 09:00:00|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.1|3819.1|10
1607590810000|2020-12-10 09:00:10|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3826.6|3820.6|22
1607590820000|2020-12-10 09:00:20|3828.1|3822.1|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|33
1607590830000|2020-12-10 09:00:30|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|3
1607590840000|2020-12-10 09:00:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607590850000|2020-12-10 09:00:50|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|4
1607590860000|2020-12-10 09:01:00|3828.6|3822.6|3829.6|3823.6|3829.6|3823.6|3828.6|3822.6|11
1607590870000|2020-12-10 09:01:10|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.1|3822.1|7
1607590880000|2020-12-10 09:01:20|3828.1|3822.1|3826.6|3820.6|3828.6|3822.6|3826.6|3820.6|3
1607590890000|2020-12-10 09:01:30|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|0
1607590910000|2020-12-10 09:01:50|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|1
1607590930000|2020-12-10 09:02:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1607590940000|2020-12-10 09:02:20|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|5
1607590950000|2020-12-10 09:02:30|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|3
1607590960000|2020-12-10 09:02:40|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|0
1607590980000|2020-12-10 09:03:00|||||||||1
1607591010000|2020-12-10 09:03:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|4
1607591020000|2020-12-10 09:03:40|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|4
1607591030000|2020-12-10 09:03:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|0
1607591050000|2020-12-10 09:04:10|3824.7|3818.7|3827.6|3821.6|3827.6|3821.6|3824.7|3818.7|5
1607591070000|2020-12-10 09:04:30|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|10
1607591090000|2020-12-10 09:04:50|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|0
1607591100000|2020-12-10 09:05:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607591110000|2020-12-10 09:05:10|3829.6|3823.6|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|6
1607591120000|2020-12-10 09:05:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591130000|2020-12-10 09:05:30|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|31
1607591140000|2020-12-10 09:05:40|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|6
1607591150000|2020-12-10 09:05:50|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607591160000|2020-12-10 09:06:00|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|2
1607591170000|2020-12-10 09:06:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607591240000|2020-12-10 09:07:20|3830.1|3824.1|3830.6|3824.6|3831.1|3825.1|3830.1|3824.1|6
1607591250000|2020-12-10 09:07:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591260000|2020-12-10 09:07:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1607591270000|2020-12-10 09:07:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591280000|2020-12-10 09:08:00|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|2
1607591290000|2020-12-10 09:08:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607591300000|2020-12-10 09:08:20|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|6
1607591310000|2020-12-10 09:08:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|2
1607591330000|2020-12-10 09:08:50|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607591340000|2020-12-10 09:09:00|3831.6|3825.6|3832.1|3826.1|3832.1|3826.1|3831.6|3825.6|2
1607591350000|2020-12-10 09:09:10|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607591360000|2020-12-10 09:09:20|3831.1|3825.1|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|5
1607591370000|2020-12-10 09:09:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607591380000|2020-12-10 09:09:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|4
1607591390000|2020-12-10 09:09:50|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3
1607591400000|2020-12-10 09:10:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607591420000|2020-12-10 09:10:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607591430000|2020-12-10 09:10:30|3829.1|3823.1|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|53
1607591440000|2020-12-10 09:10:40|||||||||1
1607591460000|2020-12-10 09:11:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|10
1607591470000|2020-12-10 09:11:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607591490000|2020-12-10 09:11:30|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|11
1607591510000|2020-12-10 09:11:50|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|2
1607591520000|2020-12-10 09:12:00|3827.1|3821.1|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|0
1607591530000|2020-12-10 09:12:10|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607591560000|2020-12-10 09:12:40|3828.1|3822.1|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|9
1607591570000|2020-12-10 09:12:50|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607591580000|2020-12-10 09:13:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|4
1607591590000|2020-12-10 09:13:10|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1607591600000|2020-12-10 09:13:20|3830.6|3824.6|3832.1|3826.1|3832.1|3826.1|3830.6|3824.6|14
1607591610000|2020-12-10 09:13:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|6
1607591620000|2020-12-10 09:13:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607591630000|2020-12-10 09:13:50|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3
1607591640000|2020-12-10 09:14:00|||||||||1
1607591650000|2020-12-10 09:14:10|||||||||1
1607591660000|2020-12-10 09:14:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591680000|2020-12-10 09:14:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|2
1607591730000|2020-12-10 09:15:30|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3830.1|3824.1|1
1607591770000|2020-12-10 09:16:10|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|10
1607591780000|2020-12-10 09:16:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607591790000|2020-12-10 09:16:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607591810000|2020-12-10 09:16:50|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|0
1607591820000|2020-12-10 09:17:00|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|0
1607591830000|2020-12-10 09:17:10|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|1
1607591840000|2020-12-10 09:17:20|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|1
1607591850000|2020-12-10 09:17:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607591860000|2020-12-10 09:17:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607591880000|2020-12-10 09:18:00|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3829.6|3823.6|14
1607591890000|2020-12-10 09:18:10|3831.1|3825.1|3830.6|3824.6|3831.6|3825.6|3830.1|3824.1|0
1607591910000|2020-12-10 09:18:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591930000|2020-12-10 09:18:50|||||||||1
1607591940000|2020-12-10 09:19:00|||||||||1
1607591960000|2020-12-10 09:19:20|3830.6|3824.6|3830.6|3824.6|3831.1|3825.1|3830.1|3824.1|3
1607591970000|2020-12-10 09:19:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607591980000|2020-12-10 09:19:40|3830.6|3824.6|3831.6|3825.6|3831.6|3825.6|3830.6|3824.6|1
1607592010000|2020-12-10 09:20:10|||||||||1
1607592030000|2020-12-10 09:20:30|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|1
1607592060000|2020-12-10 09:21:00|||||||||1
1607592110000|2020-12-10 09:21:50|3832.1|3826.1|3832.6|3826.6|3833.1|3827.1|3832.1|3826.1|1
1607592120000|2020-12-10 09:22:00|3832.1|3826.1|3833.1|3827.1|3833.1|3827.1|3832.1|3826.1|1
1607592130000|2020-12-10 09:22:10|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|0
1607592140000|2020-12-10 09:22:20|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|12
1607592170000|2020-12-10 09:22:50|||||||||1
1607592180000|2020-12-10 09:23:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3834.6|3828.6|13
1607592210000|2020-12-10 09:23:30|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|8
1607592220000|2020-12-10 09:23:40|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|0
1607592240000|2020-12-10 09:24:00|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|1
1607592250000|2020-12-10 09:24:10|3834.1|3828.1|3833.6|3827.6|3834.1|3828.1|3833.6|3827.6|0
1607592260000|2020-12-10 09:24:20|3833.1|3827.1|3834.6|3828.6|3834.6|3828.6|3833.1|3827.1|6
1607592270000|2020-12-10 09:24:30|3834.1|3828.1|3836.1|3830.1|3836.1|3830.1|3834.1|3828.1|16
1607592280000|2020-12-10 09:24:40|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1607592290000|2020-12-10 09:24:50|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1607592300000|2020-12-10 09:25:00|3834.6|3828.6|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|1
1607592330000|2020-12-10 09:25:30|3834.6|3828.6|3835.1|3829.1|3835.1|3829.1|3834.6|3828.6|3
1607592360000|2020-12-10 09:26:00|3836.1|3830.1|3835.6|3829.6|3837.1|3831.1|3835.6|3829.6|15
1607592390000|2020-12-10 09:26:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|2
1607592410000|2020-12-10 09:26:50|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|1
1607592420000|2020-12-10 09:27:00|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1607592480000|2020-12-10 09:28:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|7
1607592490000|2020-12-10 09:28:10|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|0
1607592500000|2020-12-10 09:28:20|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607592510000|2020-12-10 09:28:30|||||||||1
1607592520000|2020-12-10 09:28:40|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1607592540000|2020-12-10 09:29:00|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607592560000|2020-12-10 09:29:20|3835.1|3829.1|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|4
1607592570000|2020-12-10 09:29:30|3834.6|3828.6|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|4
1607592590000|2020-12-10 09:29:50|||||||||12
1607592600000|2020-12-10 09:30:00|3833.6|3827.6|3833.1|3827.1|3834.6|3828.6|3833.1|3827.1|15
1607592610000|2020-12-10 09:30:10|3833.6|3827.6|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|0
1607592620000|2020-12-10 09:30:20|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|2
1607592640000|2020-12-10 09:30:40|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|6
1607592650000|2020-12-10 09:30:50|3835.6|3829.6|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|0
1607592660000|2020-12-10 09:31:00|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|1
1607592680000|2020-12-10 09:31:20|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|2
1607592690000|2020-12-10 09:31:30|||||||||1
1607592720000|2020-12-10 09:32:00|||||||||21
1607592730000|2020-12-10 09:32:10|||||||||2
1607592740000|2020-12-10 09:32:20|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607592750000|2020-12-10 09:32:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|6
1607592770000|2020-12-10 09:32:50|3835.6|3829.6|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|0
1607592780000|2020-12-10 09:33:00|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|1
1607592800000|2020-12-10 09:33:20|||||||||1
1607592810000|2020-12-10 09:33:30|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|0
1607592820000|2020-12-10 09:33:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|0
1607592830000|2020-12-10 09:33:50|||||||||1
1607592840000|2020-12-10 09:34:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607592850000|2020-12-10 09:34:10|3835.1|3829.1|3836.1|3830.1|3836.1|3830.1|3835.1|3829.1|1
1607592860000|2020-12-10 09:34:20|3836|3830|3836.1|3830.1|3836.1|3830.1|3835.1|3829.1|6
1607592870000|2020-12-10 09:34:30|3836.6|3830.6|3838.1|3832.1|3838.1|3832.1|3836.6|3830.6|3
1607592880000|2020-12-10 09:34:40|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|1
1607592890000|2020-12-10 09:34:50|3838.1|3832.1|3838.6|3832.6|3838.6|3832.6|3838.1|3832.1|3
1607592900000|2020-12-10 09:35:00|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3838.1|3832.1|3
1607592910000|2020-12-10 09:35:10|3838.1|3832.1|3838.1|3832.1|3838.6|3832.6|3837.6|3831.6|3
1607592920000|2020-12-10 09:35:20|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|2
1607592930000|2020-12-10 09:35:30|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3
1607592950000|2020-12-10 09:35:50|||||||||12
1607592960000|2020-12-10 09:36:00|||||||||17
1607592970000|2020-12-10 09:36:10|||||||||4
1607592980000|2020-12-10 09:36:20|||||||||6
1607592990000|2020-12-10 09:36:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|15
1607593010000|2020-12-10 09:36:50|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|0
1607593040000|2020-12-10 09:37:20|||||||||1
1607593060000|2020-12-10 09:37:40|||||||||1
1607593070000|2020-12-10 09:37:50|3833|3827|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|1
1607593080000|2020-12-10 09:38:00|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.1|3826.1|7
1607593100000|2020-12-10 09:38:20|3833|3827|3832.6|3826.6|3833|3827|3832.6|3826.6|1
1607593110000|2020-12-10 09:38:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607593120000|2020-12-10 09:38:40|3831.6|3825.6|3830.6|3824.6|3831.6|3825.6|3830.6|3824.6|20
1607593130000|2020-12-10 09:38:50|3831.1|3825.1|3830.6|3824.6|3831.1|3825.1|3830.1|3824.1|8
1607593140000|2020-12-10 09:39:00|3830.1|3824.1|3829.6|3823.6|3831.1|3825.1|3829.6|3823.6|6
1607593150000|2020-12-10 09:39:10|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|2
1607593160000|2020-12-10 09:39:20|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|5
1607593170000|2020-12-10 09:39:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607593180000|2020-12-10 09:39:40|||||||||1
1607593190000|2020-12-10 09:39:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607593210000|2020-12-10 09:40:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607593220000|2020-12-10 09:40:20|3829|3823|3829.1|3823.1|3829.1|3823.1|3829|3823|2
1607593230000|2020-12-10 09:40:30|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|0
1607593260000|2020-12-10 09:41:00|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|1
1607593300000|2020-12-10 09:41:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|3
1607593310000|2020-12-10 09:41:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|6
1607593350000|2020-12-10 09:42:30|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3829.6|3823.6|13
1607593420000|2020-12-10 09:43:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607593460000|2020-12-10 09:44:20|||||||||1
1607593470000|2020-12-10 09:44:30|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3
1607593500000|2020-12-10 09:45:00|3831.1|3825.1|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|0
1607593510000|2020-12-10 09:45:10|3830.6|3824.6|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|3
1607593520000|2020-12-10 09:45:20|3829.1|3823.1|3828.1|3822.1|3829.1|3823.1|3828.1|3822.1|15
1607593530000|2020-12-10 09:45:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|18
1607593540000|2020-12-10 09:45:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607593550000|2020-12-10 09:45:50|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3
1607593560000|2020-12-10 09:46:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607593590000|2020-12-10 09:46:30|||||||||1
1607593620000|2020-12-10 09:47:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|4
1607593640000|2020-12-10 09:47:20|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|2
1607593650000|2020-12-10 09:47:30|||||||||1
1607593660000|2020-12-10 09:47:40|||||||||1
1607593670000|2020-12-10 09:47:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607593680000|2020-12-10 09:48:00|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|1
1607593690000|2020-12-10 09:48:10|||||||||1
1607593710000|2020-12-10 09:48:30|3828.6|3822.6|3827.1|3821.1|3828.6|3822.6|3827.1|3821.1|8
1607593720000|2020-12-10 09:48:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|2
1607593730000|2020-12-10 09:48:50|3827.6|3821.6|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|4
1607593740000|2020-12-10 09:49:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607593750000|2020-12-10 09:49:10|||||||||2
1607593760000|2020-12-10 09:49:20|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|2
1607593780000|2020-12-10 09:49:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|6
1607593790000|2020-12-10 09:49:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607593800000|2020-12-10 09:50:00|3830.6|3824.6|3830.1|3824.1|3831.1|3825.1|3830.1|3824.1|1
1607593810000|2020-12-10 09:50:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3
1607593820000|2020-12-10 09:50:20|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|0
1607593830000|2020-12-10 09:50:30|3830.1|3824.1|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|3
1607593840000|2020-12-10 09:50:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607593850000|2020-12-10 09:50:50|3829.1|3823.1|3830.6|3824.6|3831.1|3825.1|3829.1|3823.1|1
1607593860000|2020-12-10 09:51:00|||||||||1
1607593870000|2020-12-10 09:51:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607593880000|2020-12-10 09:51:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607593900000|2020-12-10 09:51:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607593920000|2020-12-10 09:52:00|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3
1607593940000|2020-12-10 09:52:20|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|2
1607593950000|2020-12-10 09:52:30|3832.1|3826.1|3832.6|3826.6|3832.6|3826.6|3832.1|3826.1|18
1607593970000|2020-12-10 09:52:50|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607593980000|2020-12-10 09:53:00|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|0
1607594000000|2020-12-10 09:53:20|3831.6|3825.6|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|1
1607594010000|2020-12-10 09:53:30|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|1
1607594020000|2020-12-10 09:53:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|9
1607594030000|2020-12-10 09:53:50|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|0
1607594040000|2020-12-10 09:54:00|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.6|3825.6|7
1607594060000|2020-12-10 09:54:20|3832.1|3826.1|3831.1|3825.1|3832.1|3826.1|3831.1|3825.1|0
1607594070000|2020-12-10 09:54:30|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|1
1607594080000|2020-12-10 09:54:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|2
1607594090000|2020-12-10 09:54:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607594100000|2020-12-10 09:55:00|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3829.6|3823.6|2
1607594110000|2020-12-10 09:55:10|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|0
1607594130000|2020-12-10 09:55:30|3830.1|3824.1|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|1
1607594140000|2020-12-10 09:55:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607594150000|2020-12-10 09:55:50|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|2
1607594160000|2020-12-10 09:56:00|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1607594170000|2020-12-10 09:56:10|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|5
1607594200000|2020-12-10 09:56:40|||||||||1
1607594210000|2020-12-10 09:56:50|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|13
1607594220000|2020-12-10 09:57:00|3832.1|3826.1|3831.6|3825.6|3832.1|3826.1|3831.5|3825.5|12
1607594240000|2020-12-10 09:57:20|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|1
1607594250000|2020-12-10 09:57:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3830.5|3824.5|13
1607594260000|2020-12-10 09:57:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607594280000|2020-12-10 09:58:00|3830.5|3824.5|3830.6|3824.6|3830.6|3824.6|3830.5|3824.5|1
1607594290000|2020-12-10 09:58:10|3831|3825|3831.1|3825.1|3831.1|3825.1|3831|3825|0
1607594300000|2020-12-10 09:58:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|4
1607594310000|2020-12-10 09:58:30|3830.5|3824.5|3829.6|3823.6|3830.5|3824.5|3829.6|3823.6|0
1607594320000|2020-12-10 09:58:40|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|2
1607594330000|2020-12-10 09:58:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607594340000|2020-12-10 09:59:00|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.5|3823.5|0
1607594360000|2020-12-10 09:59:20|3829.5|3823.5|3828.6|3822.6|3829.5|3823.5|3828.6|3822.6|2
1607594370000|2020-12-10 09:59:30|3828.1|3822.1|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|0
1607594380000|2020-12-10 09:59:40|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|5
1607594390000|2020-12-10 09:59:50|3828.6|3822.6|3828|3822|3828.6|3822.6|3827.1|3821.1|7
1607594400000|2020-12-10 10:00:00|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|0
1607594410000|2020-12-10 10:00:10|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|1
1607594420000|2020-12-10 10:00:20|3828.5|3822.5|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|1
1607594430000|2020-12-10 10:00:30|3828.5|3822.5|3828.1|3822.1|3828.5|3822.5|3828.1|3822.1|0
1607594440000|2020-12-10 10:00:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607594460000|2020-12-10 10:01:00|3829|3823|3829.1|3823.1|3829.1|3823.1|3829|3823|0
1607594480000|2020-12-10 10:01:20|3828.1|3822.1|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|3
1607594490000|2020-12-10 10:01:30|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607594500000|2020-12-10 10:01:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607594520000|2020-12-10 10:02:00|3828|3822|3828.1|3822.1|3828.1|3822.1|3828|3822|2
1607594540000|2020-12-10 10:02:20|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|4
1607594550000|2020-12-10 10:02:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607594560000|2020-12-10 10:02:40|3829|3823|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|4
1607594590000|2020-12-10 10:03:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1607594600000|2020-12-10 10:03:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|1
1607594620000|2020-12-10 10:03:40|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3
1607594650000|2020-12-10 10:04:10|3830|3824|3829.6|3823.6|3830|3824|3829.6|3823.6|0
1607594660000|2020-12-10 10:04:20|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|1
1607594690000|2020-12-10 10:04:50|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|1
1607594720000|2020-12-10 10:05:20|3829.5|3823.5|3829.1|3823.1|3829.5|3823.5|3829.1|3823.1|0
1607594760000|2020-12-10 10:06:00|3829|3823|3828.6|3822.6|3829|3823|3828.6|3822.6|0
1607594770000|2020-12-10 10:06:10|3828.5|3822.5|3828.6|3822.6|3829.1|3823.1|3828.5|3822.5|1
1607594780000|2020-12-10 10:06:20|3828.1|3822.1|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|1
1607594800000|2020-12-10 10:06:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3
1607594810000|2020-12-10 10:06:50|3829.5|3823.5|3829.1|3823.1|3829.5|3823.5|3829.1|3823.1|0
1607594840000|2020-12-10 10:07:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607594850000|2020-12-10 10:07:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607594870000|2020-12-10 10:07:50|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.5|3821.5|7
1607594880000|2020-12-10 10:08:00|3828|3822|3827.6|3821.6|3828.1|3822.1|3827.1|3821.1|2
1607594890000|2020-12-10 10:08:10|3827.5|3821.5|3827.6|3821.6|3827.6|3821.6|3827.5|3821.5|2
1607594910000|2020-12-10 10:08:30|3828.1|3822.1|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|0
1607594920000|2020-12-10 10:08:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|5
1607594930000|2020-12-10 10:08:50|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|1
1607594940000|2020-12-10 10:09:00|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|0
1607594960000|2020-12-10 10:09:20|||||||||4
1607594980000|2020-12-10 10:09:40|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|3
1607594990000|2020-12-10 10:09:50|3827.5|3821.5|3828.1|3822.1|3828.1|3822.1|3827.5|3821.5|2
1607595000000|2020-12-10 10:10:00|3827.6|3821.6|3828.6|3822.6|3828.6|3822.6|3827.6|3821.6|1
1607595010000|2020-12-10 10:10:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607595080000|2020-12-10 10:11:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607595100000|2020-12-10 10:11:40|3828.1|3822.1|3829.1|3823.1|3829.1|3823.1|3828.1|3822.1|1
1607595110000|2020-12-10 10:11:50|3828.6|3822.6|3828.1|3822.1|3828.6|3822.6|3828.1|3822.1|0
1607595120000|2020-12-10 10:12:00|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|1
1607595140000|2020-12-10 10:12:20|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607595150000|2020-12-10 10:12:30|||||||||3
1607595160000|2020-12-10 10:12:40|||||||||2
1607595220000|2020-12-10 10:13:40|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|2
1607595230000|2020-12-10 10:13:50|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|1
1607595240000|2020-12-10 10:14:00|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|1
1607595260000|2020-12-10 10:14:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|1
1607595270000|2020-12-10 10:14:30|3829.5|3823.5|3829.6|3823.6|3829.6|3823.6|3829.5|3823.5|1
1607595280000|2020-12-10 10:14:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|4
1607595320000|2020-12-10 10:15:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|1
1607595360000|2020-12-10 10:16:00|3828.5|3822.5|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|3
1607595370000|2020-12-10 10:16:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607595380000|2020-12-10 10:16:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607595400000|2020-12-10 10:16:40|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607595450000|2020-12-10 10:17:30|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.1|3821.1|7
1607595480000|2020-12-10 10:18:00|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|1
1607595490000|2020-12-10 10:18:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607595540000|2020-12-10 10:19:00|3828.6|3822.6|3827.6|3821.6|3828.6|3822.6|3827.6|3821.6|3
1607595560000|2020-12-10 10:19:20|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607595570000|2020-12-10 10:19:30|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|1
1607595580000|2020-12-10 10:19:40|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|3
1607595600000|2020-12-10 10:20:00|3828.5|3822.5|3828.1|3822.1|3828.5|3822.5|3828.1|3822.1|0
1607595610000|2020-12-10 10:20:10|||||||||1
1607595620000|2020-12-10 10:20:20|3827.6|3821.6|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|2
1607595640000|2020-12-10 10:20:40|3828|3822|3828.1|3822.1|3828.1|3822.1|3828|3822|0
1607595660000|2020-12-10 10:21:00|3828|3822|3827.6|3821.6|3828.1|3822.1|3827.1|3821.1|3
1607595680000|2020-12-10 10:21:20|3828|3822|3827.1|3821.1|3828.1|3822.1|3827.1|3821.1|2
1607595700000|2020-12-10 10:21:40|||||||||1
1607595710000|2020-12-10 10:21:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3
1607595720000|2020-12-10 10:22:00|3828|3822|3827.6|3821.6|3828|3822|3827.6|3821.6|0
1607595730000|2020-12-10 10:22:10|3828|3822|3828.6|3822.6|3828.6|3822.6|3828|3822|1
1607595750000|2020-12-10 10:22:30|3829|3823|3828.6|3822.6|3829|3823|3828.6|3822.6|0
1607595760000|2020-12-10 10:22:40|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|1
1607595780000|2020-12-10 10:23:00|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|10
1607595810000|2020-12-10 10:23:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1607595820000|2020-12-10 10:23:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607595870000|2020-12-10 10:24:30|3829.5|3823.5|3829.1|3823.1|3829.5|3823.5|3829.1|3823.1|0
1607595880000|2020-12-10 10:24:40|3828.6|3822.6|3829|3823|3829|3823|3828.6|3822.6|0
1607595930000|2020-12-10 10:25:30|3830|3824|3829.5|3823.5|3830|3824|3829.5|3823.5|2
1607595980000|2020-12-10 10:26:20|3829.6|3823.6|3830.5|3824.5|3830.6|3824.6|3829.6|3823.6|0
1607596020000|2020-12-10 10:27:00|3830.6|3824.6|3831|3825|3831|3825|3830.6|3824.6|0
1607596210000|2020-12-10 10:30:10|||||||||2
1607596230000|2020-12-10 10:30:30|3831.1|3825.1|3831.5|3825.5|3831.5|3825.5|3831.1|3825.1|3
1607596240000|2020-12-10 10:30:40|3832|3826|3831|3825|3832.5|3826.5|3830.5|3824.5|2
1607596250000|2020-12-10 10:30:50|3830.6|3824.6|3831|3825|3831|3825|3830.5|3824.5|0
1607596260000|2020-12-10 10:31:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|4
1607596300000|2020-12-10 10:31:40|3831|3825|3831|3825|3831|3825|3831|3825|0
1607596340000|2020-12-10 10:32:20|||||||||5
1607596400000|2020-12-10 10:33:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607596420000|2020-12-10 10:33:40|3830.1|3824.1|3831|3825|3831|3825|3830|3824|1
1607596430000|2020-12-10 10:33:50|3830|3824|3830|3824|3830|3824|3830|3824|2
1607596440000|2020-12-10 10:34:00|3830.1|3824.1|3830.5|3824.5|3830.5|3824.5|3830.1|3824.1|2
1607596460000|2020-12-10 10:34:20|3830|3824|3830.5|3824.5|3830.5|3824.5|3830|3824|2
1607596470000|2020-12-10 10:34:30|3830|3824|3830|3824|3830|3824|3830|3824|1
1607596490000|2020-12-10 10:34:50|||||||||1
1607596500000|2020-12-10 10:35:00|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607596550000|2020-12-10 10:35:50|3829|3823|3829|3823|3829|3823|3829|3823|0
1607596560000|2020-12-10 10:36:00|||||||||3
1607596600000|2020-12-10 10:36:40|||||||||2
1607596620000|2020-12-10 10:37:00|3828.6|3822.6|3829|3823|3829|3823|3828.5|3822.5|0
1607596630000|2020-12-10 10:37:10|3828.6|3822.6|3828.5|3822.5|3829|3823|3828.5|3822.5|0
1607596640000|2020-12-10 10:37:20|3828.1|3822.1|3829|3823|3829|3823|3828|3822|3
1607596660000|2020-12-10 10:37:40|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|3
1607596690000|2020-12-10 10:38:10|3829.1|3823.1|3829|3823|3829.1|3823.1|3829|3823|2
1607596770000|2020-12-10 10:39:30|3828|3822|3828|3822|3828|3822|3828|3822|2
1607596810000|2020-12-10 10:40:10|||||||||25
1607596820000|2020-12-10 10:40:20|||||||||2
1607596830000|2020-12-10 10:40:30|3828.1|3822.1|3828|3822|3828.1|3822.1|3828|3822|14
1607596910000|2020-12-10 10:41:50|3828.5|3822.5|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|0
1607596920000|2020-12-10 10:42:00|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|0
1607596930000|2020-12-10 10:42:10|3828|3822|3828|3822|3828|3822|3828|3822|0
1607596980000|2020-12-10 10:43:00|3828.5|3822.5|3828|3822|3828.5|3822.5|3828|3822|0
1607596990000|2020-12-10 10:43:10|||||||||3
1607597000000|2020-12-10 10:43:20|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3
1607597010000|2020-12-10 10:43:30|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607597030000|2020-12-10 10:43:50|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|0
1607597050000|2020-12-10 10:44:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|6
1607597060000|2020-12-10 10:44:20|3828|3822|3828|3822|3828|3822|3828|3822|6
1607597090000|2020-12-10 10:44:50|||||||||1
1607597130000|2020-12-10 10:45:30|3828.1|3822.1|3828|3822|3829|3823|3828|3822|4
1607597190000|2020-12-10 10:46:30|3828.5|3822.5|3829.5|3823.5|3829.5|3823.5|3828.5|3822.5|1
1607597200000|2020-12-10 10:46:40|3830|3824|3828.5|3822.5|3830|3824|3828.5|3822.5|17
1607597210000|2020-12-10 10:46:50|3829|3823|3829|3823|3829|3823|3829|3823|0
1607597240000|2020-12-10 10:47:20|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|0
1607597250000|2020-12-10 10:47:30|3829.1|3823.1|3829|3823|3830|3824|3828.1|3822.1|21
1607597260000|2020-12-10 10:47:40|3830|3824|3830|3824|3830|3824|3830|3824|2
1607597280000|2020-12-10 10:48:00|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|2
1607597290000|2020-12-10 10:48:10|||||||||1
1607597300000|2020-12-10 10:48:20|3831|3825|3831|3825|3831|3825|3831|3825|0
1607597380000|2020-12-10 10:49:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|2
1607597390000|2020-12-10 10:49:50|3831.6|3825.6|3831|3825|3832|3826|3831|3825|3
1607597400000|2020-12-10 10:50:00|3831.5|3825.5|3831.5|3825.5|3832|3826|3831.5|3825.5|0
1607597410000|2020-12-10 10:50:10|3831.6|3825.6|3833|3827|3833|3827|3831.6|3825.6|15
1607597430000|2020-12-10 10:50:30|3833.5|3827.5|3833|3827|3834|3828|3833|3827|2
1607597450000|2020-12-10 10:50:50|||||||||1
1607597460000|2020-12-10 10:51:00|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|1
1607597470000|2020-12-10 10:51:10|3834|3828|3833|3827|3834|3828|3833|3827|11
1607597480000|2020-12-10 10:51:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607597500000|2020-12-10 10:51:40|3833|3827|3833|3827|3833|3827|3833|3827|0
1607597530000|2020-12-10 10:52:10|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|3
1607597540000|2020-12-10 10:52:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607597560000|2020-12-10 10:52:40|3833|3827|3833|3827|3833|3827|3833|3827|0
1607597640000|2020-12-10 10:54:00|3832|3826|3832|3826|3832|3826|3832|3826|3
1607597650000|2020-12-10 10:54:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607597670000|2020-12-10 10:54:30|3832|3826|3832|3826|3832|3826|3832|3826|1
1607597680000|2020-12-10 10:54:40|3831.5|3825.5|3832|3826|3832|3826|3831.5|3825.5|0
1607597720000|2020-12-10 10:55:20|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|5
1607597760000|2020-12-10 10:56:00|3831|3825|3831|3825|3831.5|3825.5|3831|3825|2
1607597830000|2020-12-10 10:57:10|||||||||3
1607597850000|2020-12-10 10:57:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830|3824|1
1607597870000|2020-12-10 10:57:50|3831|3825|3831|3825|3831|3825|3831|3825|0
1607597880000|2020-12-10 10:58:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607597900000|2020-12-10 10:58:20|3830|3824|3830|3824|3830|3824|3830|3824|0
1607597920000|2020-12-10 10:58:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607597930000|2020-12-10 10:58:50|3830|3824|3830.5|3824.5|3831|3825|3830|3824|0
1607597940000|2020-12-10 10:59:00|3830|3824|3830.5|3824.5|3830.5|3824.5|3830|3824|1
1607598030000|2020-12-10 11:00:30|3831|3825|3831|3825|3831.5|3825.5|3831|3825|3
1607598040000|2020-12-10 11:00:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|2
1607598050000|2020-12-10 11:00:50|||||||||1
1607598080000|2020-12-10 11:01:20|3830|3824|3830|3824|3830.5|3824.5|3830|3824|2
1607598130000|2020-12-10 11:02:10|||||||||4
1607598190000|2020-12-10 11:03:10|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|0
1607598200000|2020-12-10 11:03:20|3829|3823|3829|3823|3829|3823|3829|3823|4
1607598220000|2020-12-10 11:03:40|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|5
1607598230000|2020-12-10 11:03:50|3829.1|3823.1|3829|3823|3830|3824|3829|3823|5
1607598240000|2020-12-10 11:04:00|3828.5|3822.5|3828|3822|3828.5|3822.5|3828|3822|2
1607598300000|2020-12-10 11:05:00|3829|3823|3828|3822|3829|3823|3828|3822|5
1607598360000|2020-12-10 11:06:00|||||||||11
1607598370000|2020-12-10 11:06:10|||||||||6
1607598410000|2020-12-10 11:06:50|||||||||7
1607598440000|2020-12-10 11:07:20|||||||||1
1607598530000|2020-12-10 11:08:50|3829|3823|3829|3823|3829|3823|3829|3823|7
1607598540000|2020-12-10 11:09:00|3830|3824|3830|3824|3830|3824|3830|3824|5
1607598550000|2020-12-10 11:09:10|||||||||8
1607598560000|2020-12-10 11:09:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607598570000|2020-12-10 11:09:30|3830|3824|3832|3826|3832|3826|3830|3824|7
1607598580000|2020-12-10 11:09:40|3833|3827|3833|3827|3833|3827|3833|3827|4
1607598590000|2020-12-10 11:09:50|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|2
1607598600000|2020-12-10 11:10:00|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|4
1607598610000|2020-12-10 11:10:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|4
1607598620000|2020-12-10 11:10:20|3833|3827|3833|3827|3833|3827|3833|3827|0
1607598630000|2020-12-10 11:10:30|3832|3826|3832|3826|3832|3826|3832|3826|7
1607598650000|2020-12-10 11:10:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|4
1607598660000|2020-12-10 11:11:00|3832|3826|3832|3826|3832|3826|3832|3826|0
1607598680000|2020-12-10 11:11:20|||||||||8
1607598690000|2020-12-10 11:11:30|3829|3823|3830|3824|3830|3824|3829|3823|11
1607598700000|2020-12-10 11:11:40|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607598730000|2020-12-10 11:12:10|3830|3824|3830|3824|3830|3824|3830|3824|0
1607598740000|2020-12-10 11:12:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3
1607598760000|2020-12-10 11:12:40|3830|3824|3830.5|3824.5|3830.5|3824.5|3830|3824|0
1607598810000|2020-12-10 11:13:30|3830|3824|3830.5|3824.5|3830.5|3824.5|3830|3824|2
1607598820000|2020-12-10 11:13:40|3831|3825|3831|3825|3831|3825|3831|3825|0
1607598830000|2020-12-10 11:13:50|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.5|3824.5|5
1607598840000|2020-12-10 11:14:00|3831|3825|3831|3825|3831|3825|3830.5|3824.5|5
1607598860000|2020-12-10 11:14:20|3830.5|3824.5|3831|3825|3831|3825|3830|3824|1
1607598920000|2020-12-10 11:15:20|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|1
1607598930000|2020-12-10 11:15:30|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|1
1607598940000|2020-12-10 11:15:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607598950000|2020-12-10 11:15:50|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|1
1607598960000|2020-12-10 11:16:00|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|1
1607598990000|2020-12-10 11:16:30|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|0
1607599000000|2020-12-10 11:16:40|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|5
1607599010000|2020-12-10 11:16:50|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|0
1607599040000|2020-12-10 11:17:20|3832|3826|3832|3826|3832|3826|3832|3826|0
1607599050000|2020-12-10 11:17:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|1
1607599060000|2020-12-10 11:17:40|3832|3826|3832|3826|3832|3826|3832|3826|0
1607599070000|2020-12-10 11:17:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|1
1607599080000|2020-12-10 11:18:00|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|0
1607599090000|2020-12-10 11:18:10|3831|3825|3831|3825|3831.5|3825.5|3831|3825|1
1607599120000|2020-12-10 11:18:40|3830|3824|3830|3824|3830|3824|3830|3824|7
1607599130000|2020-12-10 11:18:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607599160000|2020-12-10 11:19:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|10
1607599170000|2020-12-10 11:19:30|3832|3826|3832|3826|3832|3826|3832|3826|0
1607599230000|2020-12-10 11:20:30|3832.5|3826.5|3832|3826|3832.5|3826.5|3832|3826|0
1607599240000|2020-12-10 11:20:40|3832.1|3826.1|3833|3827|3833|3827|3832.1|3826.1|3
1607599270000|2020-12-10 11:21:10|||||||||4
1607599360000|2020-12-10 11:22:40|3834|3828|3834|3828|3834|3828|3834|3828|30
1607599400000|2020-12-10 11:23:20|3833|3827|3834|3828|3834|3828|3833|3827|2
1607599430000|2020-12-10 11:23:50|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|4
1607599440000|2020-12-10 11:24:00|3833|3827|3833|3827|3833|3827|3833|3827|0
1607599450000|2020-12-10 11:24:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607599500000|2020-12-10 11:25:00|3833|3827|3833|3827|3833.5|3827.5|3833|3827|2
1607599520000|2020-12-10 11:25:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1607599530000|2020-12-10 11:25:30|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|2
1607599540000|2020-12-10 11:25:40|3833|3827|3833|3827|3833|3827|3833|3827|0
1607599550000|2020-12-10 11:25:50|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|13
1607599580000|2020-12-10 11:26:20|3832|3826|3832|3826|3832|3826|3832|3826|0
1607599600000|2020-12-10 11:26:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607599610000|2020-12-10 11:26:50|3831|3825|3831|3825|3831|3825|3831|3825|0
1607599620000|2020-12-10 11:27:00|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607599770000|2020-12-10 11:29:30|3831|3825|3831|3825|3831|3825|3831|3825|0
1607599810000|2020-12-10 11:30:10|3832|3826|3832|3826|3832|3826|3832|3826|4
1607599840000|2020-12-10 11:30:40|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607599860000|2020-12-10 11:31:00|3832|3826|3832|3826|3832|3826|3832|3826|0
1607599880000|2020-12-10 11:31:20|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|8
1607599900000|2020-12-10 11:31:40|3833|3827|3833|3827|3833|3827|3833|3827|0
1607599920000|2020-12-10 11:32:00|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607600020000|2020-12-10 11:33:40|3833|3827|3833|3827|3833|3827|3833|3827|6
1607600080000|2020-12-10 11:34:40|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|0
1607600100000|2020-12-10 11:35:00|3832.5|3826.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|0
1607600130000|2020-12-10 11:35:30|3833|3827|3833|3827|3833|3827|3833|3827|0
1607600150000|2020-12-10 11:35:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|1
1607600180000|2020-12-10 11:36:20|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|1
1607600200000|2020-12-10 11:36:40|3833|3827|3833|3827|3833|3827|3833|3827|0
1607600230000|2020-12-10 11:37:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607600240000|2020-12-10 11:37:20|3833|3827|3833|3827|3833|3827|3833|3827|0
1607600250000|2020-12-10 11:37:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607600260000|2020-12-10 11:37:40|||||||||1
1607600330000|2020-12-10 11:38:50|3832|3826|3832|3826|3832|3826|3832|3826|1
1607600340000|2020-12-10 11:39:00|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|0
1607600350000|2020-12-10 11:39:10|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|2
1607600360000|2020-12-10 11:39:20|3834|3828|3834|3828|3834|3828|3834|3828|1
1607600460000|2020-12-10 11:41:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834|3828|3
1607600500000|2020-12-10 11:41:40|3834|3828|3834|3828|3834|3828|3834|3828|0
1607600580000|2020-12-10 11:43:00|||||||||4
1607600610000|2020-12-10 11:43:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1607600640000|2020-12-10 11:44:00|3834|3828|3834|3828|3834|3828|3834|3828|0
1607600650000|2020-12-10 11:44:10|3835|3829|3835|3829|3835|3829|3835|3829|1
1607600710000|2020-12-10 11:45:10|||||||||3
1607600720000|2020-12-10 11:45:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607600740000|2020-12-10 11:45:40|3836|3830|3836|3830|3836|3830|3835.5|3829.5|0
1607600790000|2020-12-10 11:46:30|||||||||1
1607600810000|2020-12-10 11:46:50|3837|3831|3836|3830|3837|3831|3836|3830|3
1607600850000|2020-12-10 11:47:30|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607600870000|2020-12-10 11:47:50|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|0
1607600890000|2020-12-10 11:48:10|3836|3830|3836|3830|3836|3830|3836|3830|0
1607600900000|2020-12-10 11:48:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|2
1607600920000|2020-12-10 11:48:40|3836|3830|3836|3830|3836|3830|3836|3830|5
1607600930000|2020-12-10 11:48:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607600940000|2020-12-10 11:49:00|3835|3829|3835|3829|3835|3829|3835|3829|0
1607600960000|2020-12-10 11:49:20|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|0
1607600970000|2020-12-10 11:49:30|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|5
1607600990000|2020-12-10 11:49:50|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|0
1607601000000|2020-12-10 11:50:00|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601040000|2020-12-10 11:50:40|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|0
1607601070000|2020-12-10 11:51:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607601080000|2020-12-10 11:51:20|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601090000|2020-12-10 11:51:30|||||||||2
1607601110000|2020-12-10 11:51:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607601140000|2020-12-10 11:52:20|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|5
1607601150000|2020-12-10 11:52:30|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601160000|2020-12-10 11:52:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835|3829|1
1607601170000|2020-12-10 11:52:50|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601200000|2020-12-10 11:53:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3
1607601230000|2020-12-10 11:53:50|3834|3828|3834|3828|3834|3828|3834|3828|0
1607601240000|2020-12-10 11:54:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1607601270000|2020-12-10 11:54:30|||||||||1
1607601300000|2020-12-10 11:55:00|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601310000|2020-12-10 11:55:10|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|8
1607601330000|2020-12-10 11:55:30|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601370000|2020-12-10 11:56:10|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|0
1607601380000|2020-12-10 11:56:20|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|2
1607601450000|2020-12-10 11:57:30|3834.5|3828.5|3835|3829|3835|3829|3834|3828|1
1607601510000|2020-12-10 11:58:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1607601520000|2020-12-10 11:58:40|3835|3829|3835|3829|3835|3829|3835|3829|2
1607601540000|2020-12-10 11:59:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835|3829|2
1607601550000|2020-12-10 11:59:10|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|0
1607601570000|2020-12-10 11:59:30|3836|3830|3836|3830|3836|3830|3836|3830|0
1607601630000|2020-12-10 12:00:30|3837|3831|3836.5|3830.5|3837|3831|3836.5|3830.5|5
1607601640000|2020-12-10 12:00:40|3837|3831|3837|3831|3837|3831|3837|3831|0
1607601660000|2020-12-10 12:01:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|2
1607601670000|2020-12-10 12:01:10|3836|3830|3836|3830|3836|3830|3836|3830|0
1607601680000|2020-12-10 12:01:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607601710000|2020-12-10 12:01:50|3835|3829|3835|3829|3835.5|3829.5|3835|3829|3
1607601720000|2020-12-10 12:02:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3
1607601730000|2020-12-10 12:02:10|3835|3829|3835|3829|3835|3829|3835|3829|0
1607601740000|2020-12-10 12:02:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607601750000|2020-12-10 12:02:30|3835|3829|3835|3829|3835|3829|3834.5|3828.5|0
1607601760000|2020-12-10 12:02:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607601770000|2020-12-10 12:02:50|3839.5|3833.5|3841|3835|3841.9|3835.9|3839.5|3833.5|71
1607601780000|2020-12-10 12:03:00|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|11
1607601790000|2020-12-10 12:03:10|3841.5|3835.5|3842.5|3836.5|3842.5|3836.5|3841|3835|11
1607601800000|2020-12-10 12:03:20|3843|3837|3842.5|3836.5|3843|3837|3842.5|3836.5|1
1607601810000|2020-12-10 12:03:30|3842|3836|3842.5|3836.5|3842.5|3836.5|3842|3836|2
1607601820000|2020-12-10 12:03:40|3843|3837|3842|3836|3843|3837|3842|3836|0
1607601830000|2020-12-10 12:03:50|3841|3835|3841.5|3835.5|3842|3836|3841|3835|12
1607601840000|2020-12-10 12:04:00|3841|3835|3841|3835|3841|3835|3841|3835|0
1607601860000|2020-12-10 12:04:20|3840.5|3834.5|3841.5|3835.5|3841.5|3835.5|3840.5|3834.5|4
1607601870000|2020-12-10 12:04:30|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|3
1607601890000|2020-12-10 12:04:50|3841|3835|3841|3835|3841|3835|3841|3835|0
1607601900000|2020-12-10 12:05:00|3841.5|3835.5|3841.5|3835.5|3842|3836|3841.5|3835.5|2
1607601910000|2020-12-10 12:05:10|3842|3836|3841|3835|3842|3836|3841|3835|5
1607601920000|2020-12-10 12:05:20|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|2
1607601930000|2020-12-10 12:05:30|3842|3836|3841.5|3835.5|3842|3836|3841|3835|3
1607601940000|2020-12-10 12:05:40|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|3
1607601950000|2020-12-10 12:05:50|3841|3835|3841|3835|3841|3835|3841|3835|0
1607601960000|2020-12-10 12:06:00|3841.5|3835.5|3841.5|3835.5|3842|3836|3841.5|3835.5|4
1607601980000|2020-12-10 12:06:20|3841|3835|3841.5|3835.5|3842|3836|3841|3835|3
1607601990000|2020-12-10 12:06:30|3842|3836|3842|3836|3842|3836|3841.5|3835.5|0
1607602000000|2020-12-10 12:06:40|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3
1607602010000|2020-12-10 12:06:50|3843|3837|3843|3837|3843|3837|3843|3837|1
1607602020000|2020-12-10 12:07:00|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|8
1607602030000|2020-12-10 12:07:10|3843|3837|3843|3837|3843|3837|3843|3837|0
1607602040000|2020-12-10 12:07:20|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842|3836|4
1607602070000|2020-12-10 12:07:50|3842|3836|3842|3836|3842|3836|3842|3836|1
1607602090000|2020-12-10 12:08:10|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|1
1607602100000|2020-12-10 12:08:20|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|2
1607602130000|2020-12-10 12:08:50|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|1
1607602140000|2020-12-10 12:09:00|3842|3836|3842|3836|3842|3836|3842|3836|0
1607602150000|2020-12-10 12:09:10|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|2
1607602160000|2020-12-10 12:09:20|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|2
1607602170000|2020-12-10 12:09:30|3841|3835|3841|3835|3841|3835|3841|3835|0
1607602180000|2020-12-10 12:09:40|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|2
1607602190000|2020-12-10 12:09:50|||||||||1
1607602220000|2020-12-10 12:10:20|3841|3835|3841.5|3835.5|3841.5|3835.5|3841|3835|2
1607602230000|2020-12-10 12:10:30|3842|3836|3841|3835|3842|3836|3841|3835|3
1607602290000|2020-12-10 12:11:30|||||||||1
1607602300000|2020-12-10 12:11:40|3840|3834|3840|3834|3840|3834|3840|3834|7
1607602310000|2020-12-10 12:11:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|2
1607602320000|2020-12-10 12:12:00|3840|3834|3840|3834|3840|3834|3840|3834|0
1607602380000|2020-12-10 12:13:00|3839|3833|3839|3833|3839.5|3833.5|3839|3833|6
1607602400000|2020-12-10 12:13:20|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1607602410000|2020-12-10 12:13:30|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|1
1607602430000|2020-12-10 12:13:50|3840|3834|3840|3834|3840|3834|3840|3834|0
1607602440000|2020-12-10 12:14:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607602470000|2020-12-10 12:14:30|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|1
1607602480000|2020-12-10 12:14:40|3839|3833|3840|3834|3840|3834|3839|3833|1
1607602520000|2020-12-10 12:15:20|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|11
1607602530000|2020-12-10 12:15:30|3839|3833|3839|3833|3839|3833|3839|3833|0
1607602540000|2020-12-10 12:15:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|1
1607602550000|2020-12-10 12:15:50|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|3
1607602570000|2020-12-10 12:16:10|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|4
1607602580000|2020-12-10 12:16:20|3839|3833|3838|3832|3839|3833|3838|3832|8
1607602610000|2020-12-10 12:16:50|3838.5|3832.5|3838|3832|3838.5|3832.5|3838|3832|3
1607602640000|2020-12-10 12:17:20|3836|3830|3836|3830|3836|3830|3835|3829|19
1607602660000|2020-12-10 12:17:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836|3830|1
1607602670000|2020-12-10 12:17:50|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|3
1607602680000|2020-12-10 12:18:00|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|1
1607602690000|2020-12-10 12:18:10|3836|3830|3836|3830|3836.5|3830.5|3836|3830|0
1607602700000|2020-12-10 12:18:20|||||||||1
1607602750000|2020-12-10 12:19:10|3839|3833|3840.5|3834.5|3840.5|3834.5|3839|3833|77
1607602760000|2020-12-10 12:19:20|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|1
1607602780000|2020-12-10 12:19:40|3839|3833|3839|3833|3839.5|3833.5|3839|3833|2
1607602790000|2020-12-10 12:19:50|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607602850000|2020-12-10 12:20:50|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|4
1607602870000|2020-12-10 12:21:10|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|3
1607602880000|2020-12-10 12:21:20|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|0
1607602920000|2020-12-10 12:22:00|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|2
1607602940000|2020-12-10 12:22:20|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|2
1607602950000|2020-12-10 12:22:30|3839|3833|3839|3833|3839|3833|3839|3833|0
1607602970000|2020-12-10 12:22:50|||||||||6
1607602980000|2020-12-10 12:23:00|3838|3832|3838.5|3832.5|3839|3833|3838|3832|4
1607602990000|2020-12-10 12:23:10|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838|3832|0
1607603010000|2020-12-10 12:23:30|||||||||2
1607603030000|2020-12-10 12:23:50|3838|3832|3838|3832|3838|3832|3838|3832|0
1607603040000|2020-12-10 12:24:00|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|2
1607603070000|2020-12-10 12:24:30|3838.4|3832.4|3838|3832|3838.4|3832.4|3838|3832|1
1607603080000|2020-12-10 12:24:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1607603090000|2020-12-10 12:24:50|3838|3832|3838|3832|3838|3832|3838|3832|0
1607603100000|2020-12-10 12:25:00|3838.4|3832.4|3838|3832|3838.5|3832.5|3838|3832|3
1607603130000|2020-12-10 12:25:30|3838.5|3832.5|3838.5|3832.5|3838.9|3832.9|3838.5|3832.5|5
1607603140000|2020-12-10 12:25:40|3838.9|3832.9|3838.5|3832.5|3838.9|3832.9|3838.5|3832.5|1
1607603150000|2020-12-10 12:25:50|3838.9|3832.9|3839.5|3833.5|3839.5|3833.5|3838.9|3832.9|2
1607603200000|2020-12-10 12:26:40|3840|3834|3840.5|3834.5|3840.5|3834.5|3840|3834|1
1607603270000|2020-12-10 12:27:50|||||||||1
1607603280000|2020-12-10 12:28:00|3840.4|3834.4|3840.5|3834.5|3840.5|3834.5|3840|3834|2
1607603350000|2020-12-10 12:29:10|3840|3834|3840|3834|3840|3834|3840|3834|5
1607603380000|2020-12-10 12:29:40|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|2
1607603400000|2020-12-10 12:30:00|3839.5|3833.5|3839|3833|3839.5|3833.5|3839|3833|2
1607603410000|2020-12-10 12:30:10|3840|3834|3839.5|3833.5|3840|3834|3839.4|3833.4|5
1607603420000|2020-12-10 12:30:20|3839.4|3833.4|3839|3833|3839.4|3833.4|3839|3833|0
1607603430000|2020-12-10 12:30:30|3838|3832|3838|3832|3838.5|3832.5|3838|3832|11
1607603440000|2020-12-10 12:30:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1607603450000|2020-12-10 12:30:50|3838|3832|3838|3832|3838|3832|3837.5|3831.5|1
1607603480000|2020-12-10 12:31:20|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|1
1607603490000|2020-12-10 12:31:30|3838.9|3832.9|3839|3833|3839|3833|3838.9|3832.9|0
1607603550000|2020-12-10 12:32:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|6
1607603570000|2020-12-10 12:32:50|3839|3833|3839|3833|3839|3833|3839|3833|0
1607603580000|2020-12-10 12:33:00|3838.5|3832.5|3838.5|3832.5|3839|3833|3838.5|3832.5|1
1607603590000|2020-12-10 12:33:10|3838|3832|3838|3832|3838|3832|3838|3832|0
1607603610000|2020-12-10 12:33:30|||||||||1
1607603620000|2020-12-10 12:33:40|||||||||1
1607603640000|2020-12-10 12:34:00|||||||||2
1607603650000|2020-12-10 12:34:10|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838.4|3832.4|1
1607603660000|2020-12-10 12:34:20|3839|3833|3839|3833|3839|3833|3839|3833|0
1607603670000|2020-12-10 12:34:30|||||||||2
1607603680000|2020-12-10 12:34:40|3838.9|3832.9|3838|3832|3838.9|3832.9|3838|3832|8
1607603690000|2020-12-10 12:34:50|||||||||12
1607603700000|2020-12-10 12:35:00|3837|3831|3837|3831|3837|3831|3837|3831|21
1607603710000|2020-12-10 12:35:10|3837.5|3831.5|3836.9|3830.9|3837.5|3831.5|3836.9|3830.9|12
1607603720000|2020-12-10 12:35:20|||||||||4
1607603730000|2020-12-10 12:35:30|3835|3829|3834|3828|3835|3829|3833|3827|23
1607603740000|2020-12-10 12:35:40|3834.5|3828.5|3835|3829|3835|3829|3834.5|3828.5|2
1607603750000|2020-12-10 12:35:50|3834.9|3828.9|3834.5|3828.5|3834.9|3828.9|3834.5|3828.5|5
1607603760000|2020-12-10 12:36:00|3834.4|3828.4|3834|3828|3834.4|3828.4|3834|3828|0
1607603770000|2020-12-10 12:36:10|3833.9|3827.9|3834.5|3828.5|3834.5|3828.5|3833.9|3827.9|8
1607603780000|2020-12-10 12:36:20|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|0
1607603790000|2020-12-10 12:36:30|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|0
1607603800000|2020-12-10 12:36:40|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|0
1607603820000|2020-12-10 12:37:00|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|3
1607603830000|2020-12-10 12:37:10|3835|3829|3835|3829|3835|3829|3835|3829|0
1607603840000|2020-12-10 12:37:20|||||||||4
1607603850000|2020-12-10 12:37:30|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|1
1607603860000|2020-12-10 12:37:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|9
1607603870000|2020-12-10 12:37:50|||||||||1
1607603900000|2020-12-10 12:38:20|3834.9|3828.9|3834.5|3828.5|3835|3829|3834.5|3828.5|4
1607603920000|2020-12-10 12:38:40|3834|3828|3833.5|3827.5|3834|3828|3833.5|3827.5|11
1607603930000|2020-12-10 12:38:50|3834.5|3828.5|3835.5|3829.5|3835.5|3829.5|3834.5|3828.5|1
1607603940000|2020-12-10 12:39:00|3836|3830|3835|3829|3836|3830|3835|3829|5
1607603990000|2020-12-10 12:39:50|||||||||1
1607604000000|2020-12-10 12:40:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|4
1607604010000|2020-12-10 12:40:10|3834.4|3828.4|3834|3828|3834.4|3828.4|3834|3828|0
1607604020000|2020-12-10 12:40:20|3834.4|3828.4|3834.5|3828.5|3834.5|3828.5|3834.4|3828.4|5
1607604030000|2020-12-10 12:40:30|3834.4|3828.4|3834|3828|3834.4|3828.4|3834|3828|0
1607604070000|2020-12-10 12:41:10|||||||||1
1607604080000|2020-12-10 12:41:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3
1607604100000|2020-12-10 12:41:40|3834|3828|3835|3829|3835|3829|3834|3828|2
1607604120000|2020-12-10 12:42:00|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|5
1607604130000|2020-12-10 12:42:10|3835.9|3829.9|3836|3830|3836|3830|3835.9|3829.9|1
1607604190000|2020-12-10 12:43:10|||||||||1
1607604220000|2020-12-10 12:43:40|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|9
1607604240000|2020-12-10 12:44:00|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607604250000|2020-12-10 12:44:10|3835|3829|3835|3829|3835|3829|3835|3829|1
1607604270000|2020-12-10 12:44:30|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|1
1607604320000|2020-12-10 12:45:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|5
1607604330000|2020-12-10 12:45:30|3835.9|3829.9|3836|3830|3836|3830|3835.9|3829.9|0
1607604350000|2020-12-10 12:45:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607604360000|2020-12-10 12:46:00|3835|3829|3835|3829|3835|3829|3835|3829|0
1607604390000|2020-12-10 12:46:30|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|2
1607604410000|2020-12-10 12:46:50|3835.4|3829.4|3835.5|3829.5|3835.5|3829.5|3835|3829|0
1607604440000|2020-12-10 12:47:20|||||||||1
1607604460000|2020-12-10 12:47:40|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|3
1607604500000|2020-12-10 12:48:20|3835.4|3829.4|3836|3830|3836|3830|3835.4|3829.4|2
1607604510000|2020-12-10 12:48:30|||||||||2
1607604520000|2020-12-10 12:48:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|1
1607604530000|2020-12-10 12:48:50|3836|3830|3836|3830|3836|3830|3836|3830|0
1607604540000|2020-12-10 12:49:00|||||||||3
1607604570000|2020-12-10 12:49:30|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|0
1607604600000|2020-12-10 12:50:00|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|7
1607604620000|2020-12-10 12:50:20|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|3834.9|3828.9|0
1607604630000|2020-12-10 12:50:30|3835|3829|3834.9|3828.9|3835.4|3829.4|3834.9|3828.9|2
1607604640000|2020-12-10 12:50:40|3835.4|3829.4|3834.9|3828.9|3835.4|3829.4|3834.9|3828.9|3
1607604690000|2020-12-10 12:51:30|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|3835.4|3829.4|4
1607604700000|2020-12-10 12:51:40|3835.5|3829.5|3835.9|3829.9|3835.9|3829.9|3835.5|3829.5|0
1607604710000|2020-12-10 12:51:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|5
1607604720000|2020-12-10 12:52:00|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|0
1607604740000|2020-12-10 12:52:20|3837.5|3831.5|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|3
1607604780000|2020-12-10 12:53:00|3838.5|3832.5|3838.4|3832.4|3838.5|3832.5|3838|3832|2
1607604800000|2020-12-10 12:53:20|||||||||1
1607604810000|2020-12-10 12:53:30|3838.5|3832.5|3837.9|3831.9|3838.5|3832.5|3837.9|3831.9|1
1607604820000|2020-12-10 12:53:40|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3
1607604840000|2020-12-10 12:54:00|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|0
1607604850000|2020-12-10 12:54:10|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|7
1607604900000|2020-12-10 12:55:00|3836.9|3830.9|3836.9|3830.9|3837.4|3831.4|3836.9|3830.9|1
1607604930000|2020-12-10 12:55:30|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|10
1607604940000|2020-12-10 12:55:40|3836|3830|3836.4|3830.4|3836.4|3830.4|3836|3830|1
1607604960000|2020-12-10 12:56:00|3836|3830|3835.9|3829.9|3836|3830|3835.9|3829.9|0
1607604970000|2020-12-10 12:56:10|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|1
1607604980000|2020-12-10 12:56:20|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|1
1607604990000|2020-12-10 12:56:30|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3835.9|3829.9|0
1607605000000|2020-12-10 12:56:40|3836.5|3830.5|3837.4|3831.4|3837.4|3831.4|3836.5|3830.5|0
1607605010000|2020-12-10 12:56:50|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|3837.9|3831.9|1
1607605020000|2020-12-10 12:57:00|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|2
1607605040000|2020-12-10 12:57:20|||||||||5
1607605050000|2020-12-10 12:57:30|||||||||1
1607605100000|2020-12-10 12:58:20|||||||||1
1607605110000|2020-12-10 12:58:30|||||||||1
1607605140000|2020-12-10 12:59:00|3837.9|3831.9|3837.4|3831.4|3837.9|3831.9|3837.4|3831.4|1
1607605190000|2020-12-10 12:59:50|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|3836.9|3830.9|1
1607605200000|2020-12-10 13:00:00|3837.4|3831.4|3838.4|3832.4|3838.4|3832.4|3837.4|3831.4|3
1607605210000|2020-12-10 13:00:10|3837.4|3831.4|3837.9|3831.9|3838.4|3832.4|3837.4|3831.4|0
1607605220000|2020-12-10 13:00:20|3837.5|3831.5|3836.9|3830.9|3837.5|3831.5|3836.9|3830.9|4
1607605230000|2020-12-10 13:00:30|3837|3831|3837.4|3831.4|3837.4|3831.4|3837|3831|4
1607605240000|2020-12-10 13:00:40|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|0
1607605250000|2020-12-10 13:00:50|3838|3832|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|2
1607605260000|2020-12-10 13:01:00|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|2
1607605270000|2020-12-10 13:01:10|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.4|3832.4|3
1607605280000|2020-12-10 13:01:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|6
1607605290000|2020-12-10 13:01:30|||||||||2
1607605300000|2020-12-10 13:01:40|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|6
1607605310000|2020-12-10 13:01:50|3840|3834|3839.4|3833.4|3840.4|3834.4|3839.4|3833.4|5
1607605320000|2020-12-10 13:02:00|3839.9|3833.9|3839.4|3833.4|3839.9|3833.9|3839.4|3833.4|1
1607605330000|2020-12-10 13:02:10|3839|3833|3837.8|3831.8|3839|3833|3837.8|3831.8|10
1607605380000|2020-12-10 13:03:00|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3837.9|3831.9|10
1607605400000|2020-12-10 13:03:20|3839.3|3833.3|3839.8|3833.8|3840.3|3834.3|3839.3|3833.3|8
1607605430000|2020-12-10 13:03:50|3840.3|3834.3|3841.8|3835.8|3842.3|3836.3|3840.3|3834.3|23
1607605440000|2020-12-10 13:04:00|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|10
1607605450000|2020-12-10 13:04:10|3839.9|3833.9|3841.8|3835.8|3842.3|3836.3|3839.9|3833.9|22
1607605460000|2020-12-10 13:04:20|3841.3|3835.3|3841.8|3835.8|3841.8|3835.8|3840.8|3834.8|8
1607605470000|2020-12-10 13:04:30|3841.9|3835.9|3841.8|3835.8|3842.3|3836.3|3841.8|3835.8|18
1607605480000|2020-12-10 13:04:40|3842.3|3836.3|3843.3|3837.3|3843.3|3837.3|3842.3|3836.3|4
1607605490000|2020-12-10 13:04:50|3843.8|3837.8|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|3
1607605500000|2020-12-10 13:05:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3843.4|3837.4|26
1607605510000|2020-12-10 13:05:10|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|5
1607605520000|2020-12-10 13:05:20|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|16
1607605530000|2020-12-10 13:05:30|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|1
1607605550000|2020-12-10 13:05:50|3843.9|3837.9|3844.3|3838.3|3844.3|3838.3|3843.9|3837.9|2
1607605560000|2020-12-10 13:06:00|3844.8|3838.8|3843.8|3837.8|3844.8|3838.8|3843.8|3837.8|6
1607605570000|2020-12-10 13:06:10|3844.3|3838.3|3843.3|3837.3|3844.3|3838.3|3843.3|3837.3|6
1607605580000|2020-12-10 13:06:20|3842.8|3836.8|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|1
1607605590000|2020-12-10 13:06:30|3841.9|3835.9|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|38
1607605600000|2020-12-10 13:06:40|3842.8|3836.8|3842.3|3836.3|3842.8|3836.8|3841.8|3835.8|0
1607605610000|2020-12-10 13:06:50|3841.9|3835.9|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|1
1607605620000|2020-12-10 13:07:00|3841.8|3835.8|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|2
1607605640000|2020-12-10 13:07:20|||||||||13
1607605650000|2020-12-10 13:07:30|3842.8|3836.8|3841.3|3835.3|3842.8|3836.8|3841.3|3835.3|0
1607605660000|2020-12-10 13:07:40|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|3
1607605670000|2020-12-10 13:07:50|3840.8|3834.8|3839.8|3833.8|3840.8|3834.8|3839.8|3833.8|3
1607605680000|2020-12-10 13:08:00|3840.3|3834.3|3839.3|3833.3|3840.3|3834.3|3839.3|3833.3|2
1607605690000|2020-12-10 13:08:10|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3
1607605700000|2020-12-10 13:08:20|3840.4|3834.4|3839.3|3833.3|3840.8|3834.8|3839.3|3833.3|1
1607605710000|2020-12-10 13:08:30|3839.8|3833.8|3839.3|3833.3|3839.8|3833.8|3839.3|3833.3|0
1607605720000|2020-12-10 13:08:40|3838.9|3832.9|3838.3|3832.3|3838.9|3832.9|3838.3|3832.3|0
1607605730000|2020-12-10 13:08:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3
1607605760000|2020-12-10 13:09:20|3838.9|3832.9|3838.8|3832.8|3838.9|3832.9|3838.8|3832.8|17
1607605780000|2020-12-10 13:09:40|3837.9|3831.9|3837.8|3831.8|3837.9|3831.9|3837.8|3831.8|8
1607605810000|2020-12-10 13:10:10|3837.9|3831.9|3838.3|3832.3|3838.3|3832.3|3837.9|3831.9|1
1607605820000|2020-12-10 13:10:20|3838.4|3832.4|3838.8|3832.8|3838.8|3832.8|3838.4|3832.4|0
1607605860000|2020-12-10 13:11:00|||||||||2
1607605870000|2020-12-10 13:11:10|3837.9|3831.9|3837.8|3831.8|3837.9|3831.9|3837.8|3831.8|0
1607605880000|2020-12-10 13:11:20|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|10
1607605890000|2020-12-10 13:11:30|3836.8|3830.8|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|3
1607605900000|2020-12-10 13:11:40|3837.3|3831.3|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|2
1607605910000|2020-12-10 13:11:50|3836.9|3830.9|3837.8|3831.8|3837.8|3831.8|3836.8|3830.8|1
1607605920000|2020-12-10 13:12:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|1
1607605930000|2020-12-10 13:12:10|3836.8|3830.8|3835.8|3829.8|3836.8|3830.8|3835.8|3829.8|9
1607605940000|2020-12-10 13:12:20|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|20
1607605950000|2020-12-10 13:12:30|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607605970000|2020-12-10 13:12:50|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|2
1607605980000|2020-12-10 13:13:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|3
1607606020000|2020-12-10 13:13:40|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|2
1607606030000|2020-12-10 13:13:50|3837.4|3831.4|3837.8|3831.8|3837.8|3831.8|3837.4|3831.4|2
1607606040000|2020-12-10 13:14:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|0
1607606060000|2020-12-10 13:14:20|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|1
1607606070000|2020-12-10 13:14:30|3836.9|3830.9|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|2
1607606080000|2020-12-10 13:14:40|3837.3|3831.3|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|0
1607606110000|2020-12-10 13:15:10|3836.8|3830.8|3835.8|3829.8|3836.8|3830.8|3835.8|3829.8|1
1607606120000|2020-12-10 13:15:20|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|16
1607606130000|2020-12-10 13:15:30|3834.8|3828.8|3836.8|3830.8|3836.8|3830.8|3834.8|3828.8|11
1607606140000|2020-12-10 13:15:40|3836.3|3830.3|3835.8|3829.8|3836.8|3830.8|3835.8|3829.8|2
1607606150000|2020-12-10 13:15:50|||||||||2
1607606170000|2020-12-10 13:16:10|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|8
1607606190000|2020-12-10 13:16:30|3836.4|3830.4|3836.8|3830.8|3836.8|3830.8|3836.4|3830.4|0
1607606200000|2020-12-10 13:16:40|3836.3|3830.3|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|2
1607606210000|2020-12-10 13:16:50|3835.9|3829.9|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|1
1607606220000|2020-12-10 13:17:00|3835.8|3829.8|3836.3|3830.3|3836.8|3830.8|3835.8|3829.8|2
1607606230000|2020-12-10 13:17:10|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607606240000|2020-12-10 13:17:20|3835.9|3829.9|3836.3|3830.3|3836.3|3830.3|3835.9|3829.9|2
1607606250000|2020-12-10 13:17:30|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|2
1607606280000|2020-12-10 13:18:00|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|2
1607606290000|2020-12-10 13:18:10|3835.9|3829.9|3836.3|3830.3|3836.3|3830.3|3835.9|3829.9|3
1607606300000|2020-12-10 13:18:20|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|0
1607606310000|2020-12-10 13:18:30|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|1
1607606330000|2020-12-10 13:18:50|3835.9|3829.9|3836.8|3830.8|3836.8|3830.8|3835.9|3829.9|0
1607606340000|2020-12-10 13:19:00|3836.3|3830.3|3836.8|3830.8|3836.8|3830.8|3836.3|3830.3|1
1607606350000|2020-12-10 13:19:10|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|9
1607606360000|2020-12-10 13:19:20|3835.9|3829.9|3836.3|3830.3|3836.3|3830.3|3835.9|3829.9|6
1607606370000|2020-12-10 13:19:30|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|2
1607606380000|2020-12-10 13:19:40|3835.8|3829.8|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|0
1607606390000|2020-12-10 13:19:50|3836.4|3830.4|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|0
1607606400000|2020-12-10 13:20:00|3836.8|3830.8|3837.3|3831.3|3837.8|3831.8|3836.8|3830.8|4
1607606410000|2020-12-10 13:20:10|3836.9|3830.9|3837.3|3831.3|3837.3|3831.3|3836.9|3830.9|0
1607606420000|2020-12-10 13:20:20|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|1
1607606430000|2020-12-10 13:20:30|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1607606460000|2020-12-10 13:21:00|3837.4|3831.4|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|1
1607606470000|2020-12-10 13:21:10|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|5
1607606480000|2020-12-10 13:21:20|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|0
1607606490000|2020-12-10 13:21:30|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1607606500000|2020-12-10 13:21:40|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|0
1607606520000|2020-12-10 13:22:00|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1607606530000|2020-12-10 13:22:10|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607606540000|2020-12-10 13:22:20|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3
1607606560000|2020-12-10 13:22:40|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|0
1607606570000|2020-12-10 13:22:50|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|1
1607606580000|2020-12-10 13:23:00|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607606620000|2020-12-10 13:23:40|3838.3|3832.3|3838.3|3832.3|3838.8|3832.8|3837.8|3831.8|2
1607606630000|2020-12-10 13:23:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607606640000|2020-12-10 13:24:00|||||||||1
1607606650000|2020-12-10 13:24:10|||||||||3
1607606680000|2020-12-10 13:24:40|3839.3|3833.3|3839.8|3833.8|3839.8|3833.8|3839.3|3833.3|0
1607606690000|2020-12-10 13:24:50|3839.3|3833.3|3838.8|3832.8|3839.8|3833.8|3838.8|3832.8|2
1607606700000|2020-12-10 13:25:00|||||||||1
1607606730000|2020-12-10 13:25:30|3839.3|3833.3|3839.8|3833.8|3839.8|3833.8|3839.3|3833.3|0
1607606740000|2020-12-10 13:25:40|3840.3|3834.3|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|12
1607606750000|2020-12-10 13:25:50|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|1
1607606760000|2020-12-10 13:26:00|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|1
1607606810000|2020-12-10 13:26:50|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607606820000|2020-12-10 13:27:00|||||||||1
1607606830000|2020-12-10 13:27:10|3838.9|3832.9|3839.3|3833.3|3839.3|3833.3|3838.9|3832.9|2
1607606850000|2020-12-10 13:27:30|||||||||1
1607606870000|2020-12-10 13:27:50|||||||||10
1607606890000|2020-12-10 13:28:10|||||||||2
1607606900000|2020-12-10 13:28:20|3839.8|3833.8|3838.8|3832.8|3839.8|3833.8|3838.8|3832.8|3
1607606930000|2020-12-10 13:28:50|3839.3|3833.3|3839.3|3833.3|3839.8|3833.8|3839.3|3833.3|9
1607606940000|2020-12-10 13:29:00|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|6
1607606950000|2020-12-10 13:29:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|1
1607606960000|2020-12-10 13:29:20|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|2
1607606970000|2020-12-10 13:29:30|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|2
1607606990000|2020-12-10 13:29:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607607000000|2020-12-10 13:30:00|3839.3|3833.3|3838.3|3832.3|3839.8|3833.8|3838.3|3832.3|1
1607607020000|2020-12-10 13:30:20|||||||||1
1607607030000|2020-12-10 13:30:30|||||||||2
1607607040000|2020-12-10 13:30:40|||||||||2
1607607050000|2020-12-10 13:30:50|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607607060000|2020-12-10 13:31:00|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|2
1607607070000|2020-12-10 13:31:10|3837.8|3831.8|3837.8|3831.8|3838.3|3832.3|3837.8|3831.8|3
1607607080000|2020-12-10 13:31:20|3838.3|3832.3|3839.3|3833.3|3839.8|3833.8|3838.3|3832.3|30
1607607090000|2020-12-10 13:31:30|3841.8|3835.8|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|8
1607607100000|2020-12-10 13:31:40|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.3|3836.3|2
1607607110000|2020-12-10 13:31:50|||||||||4
1607607120000|2020-12-10 13:32:00|||||||||4
1607607130000|2020-12-10 13:32:10|||||||||2
1607607140000|2020-12-10 13:32:20|3842.3|3836.3|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|4
1607607150000|2020-12-10 13:32:30|3841.8|3835.8|3842.8|3836.8|3842.8|3836.8|3841.8|3835.8|2
1607607160000|2020-12-10 13:32:40|3842.3|3836.3|3842.8|3836.8|3842.8|3836.8|3842.3|3836.3|6
1607607170000|2020-12-10 13:32:50|||||||||2
1607607180000|2020-12-10 13:33:00|3842.3|3836.3|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|4
1607607190000|2020-12-10 13:33:10|3842.8|3836.8|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|1
1607607200000|2020-12-10 13:33:20|3842.8|3836.8|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|2
1607607210000|2020-12-10 13:33:30|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|6
1607607220000|2020-12-10 13:33:40|||||||||1
1607607230000|2020-12-10 13:33:50|||||||||3
1607607240000|2020-12-10 13:34:00|||||||||12
1607607250000|2020-12-10 13:34:10|3842.8|3836.8|3839.3|3833.3|3842.8|3836.8|3839.3|3833.3|65
1607607260000|2020-12-10 13:34:20|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607607270000|2020-12-10 13:34:30|3837.8|3831.8|3837.8|3831.8|3838.8|3832.8|3837.8|3831.8|1
1607607280000|2020-12-10 13:34:40|3838.3|3832.3|3837.3|3831.3|3838.3|3832.3|3837.3|3831.3|1
1607607290000|2020-12-10 13:34:50|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|2
1607607300000|2020-12-10 13:35:00|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|8
1607607310000|2020-12-10 13:35:10|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|4
1607607320000|2020-12-10 13:35:20|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|3
1607607330000|2020-12-10 13:35:30|||||||||1
1607607340000|2020-12-10 13:35:40|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.3|3830.3|2
1607607350000|2020-12-10 13:35:50|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|4
1607607360000|2020-12-10 13:36:00|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|1
1607607390000|2020-12-10 13:36:30|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1607607400000|2020-12-10 13:36:40|3837.3|3831.3|3836.8|3830.8|3837.3|3831.3|3836.8|3830.8|0
1607607410000|2020-12-10 13:36:50|3837.3|3831.3|3836.8|3830.8|3837.3|3831.3|3836.3|3830.3|1
1607607420000|2020-12-10 13:37:00|3836.3|3830.3|3837.3|3831.3|3837.3|3831.3|3836.3|3830.3|0
1607607430000|2020-12-10 13:37:10|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607607440000|2020-12-10 13:37:20|3836.3|3830.3|3837.3|3831.3|3837.3|3831.3|3836.3|3830.3|0
1607607450000|2020-12-10 13:37:30|3836.8|3830.8|3836.8|3830.8|3837.3|3831.3|3836.3|3830.3|0
1607607460000|2020-12-10 13:37:40|3838.8|3832.8|3840.8|3834.8|3841.3|3835.3|3838.8|3832.8|13
1607607470000|2020-12-10 13:37:50|3841.3|3835.3|3840.3|3834.3|3841.3|3835.3|3840.3|3834.3|4
1607607480000|2020-12-10 13:38:00|3839.8|3833.8|3839.8|3833.8|3840.3|3834.3|3839.8|3833.8|0
1607607490000|2020-12-10 13:38:10|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|5
1607607500000|2020-12-10 13:38:20|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|7
1607607510000|2020-12-10 13:38:30|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|1
1607607520000|2020-12-10 13:38:40|3839.3|3833.3|3839.8|3833.8|3840.8|3834.8|3839.3|3833.3|3
1607607530000|2020-12-10 13:38:50|||||||||2
1607607540000|2020-12-10 13:39:00|3840.3|3834.3|3840.8|3834.8|3840.8|3834.8|3840.3|3834.3|2
1607607560000|2020-12-10 13:39:20|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|2
1607607570000|2020-12-10 13:39:30|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1607607590000|2020-12-10 13:39:50|3839.8|3833.8|3839.3|3833.3|3839.8|3833.8|3839.3|3833.3|1
1607607600000|2020-12-10 13:40:00|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.3|3832.3|2
1607607610000|2020-12-10 13:40:10|3839.8|3833.8|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|1
1607607620000|2020-12-10 13:40:20|3839.8|3833.8|3840.8|3834.8|3840.8|3834.8|3839.8|3833.8|5
1607607640000|2020-12-10 13:40:40|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|3841.8|3835.8|5
1607607650000|2020-12-10 13:40:50|3842.3|3836.3|3841.8|3835.8|3842.3|3836.3|3841.8|3835.8|1
1607607660000|2020-12-10 13:41:00|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|3842.8|3836.8|1
1607607670000|2020-12-10 13:41:10|3842.3|3836.3|3842.8|3836.8|3842.8|3836.8|3842.3|3836.3|74
1607607680000|2020-12-10 13:41:20|3842.3|3836.3|3842.8|3836.8|3842.8|3836.8|3842.3|3836.3|42
1607607690000|2020-12-10 13:41:30|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|86
1607607710000|2020-12-10 13:41:50|3845.8|3839.8|3846.3|3840.3|3846.8|3840.8|3845.3|3839.3|39
1607607720000|2020-12-10 13:42:00|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|6
1607607730000|2020-12-10 13:42:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|69
1607607740000|2020-12-10 13:42:20|3845.3|3839.3|3843.8|3837.8|3845.3|3839.3|3843.8|3837.8|63
1607607750000|2020-12-10 13:42:30|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|6
1607607760000|2020-12-10 13:42:40|3845.3|3839.3|3844.8|3838.8|3845.3|3839.3|3844.8|3838.8|2
1607607770000|2020-12-10 13:42:50|||||||||17
1607607780000|2020-12-10 13:43:00|3844.9|3838.9|3846.3|3840.3|3846.3|3840.3|3844.9|3838.9|24
1607607790000|2020-12-10 13:43:10|3845.8|3839.8|3845.8|3839.8|3846.3|3840.3|3845.8|3839.8|2
1607607800000|2020-12-10 13:43:20|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|4
1607607810000|2020-12-10 13:43:30|||||||||2
1607607820000|2020-12-10 13:43:40|3845.8|3839.8|3846.8|3840.8|3846.8|3840.8|3845.8|3839.8|2
1607607830000|2020-12-10 13:43:50|3846.3|3840.3|3846.8|3840.8|3846.8|3840.8|3845.8|3839.8|2
1607607840000|2020-12-10 13:44:00|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|2
1607607850000|2020-12-10 13:44:10|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|2
1607607860000|2020-12-10 13:44:20|3846.3|3840.3|3845.8|3839.8|3846.8|3840.8|3845.8|3839.8|1
1607607870000|2020-12-10 13:44:30|3846.3|3840.3|3846.8|3840.8|3846.8|3840.8|3846.3|3840.3|0
1607607880000|2020-12-10 13:44:40|3846.9|3840.9|3846.8|3840.8|3847.8|3841.8|3846.8|3840.8|6
1607607890000|2020-12-10 13:44:50|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|2
1607610600000|2020-12-10 14:30:00|3848.3|3842.3|3842.3|3836.3|3849.8|3843.8|3840.8|3834.8|315
1607610610000|2020-12-10 14:30:10|3841.8|3835.8|3845.3|3839.3|3846.3|3840.3|3841.3|3835.3|34
1607610620000|2020-12-10 14:30:20|3845.8|3839.8|3849.8|3843.8|3849.8|3843.8|3845.3|3839.3|24
1607610630000|2020-12-10 14:30:30|3848.8|3842.8|3853.8|3847.8|3853.8|3847.8|3848.8|3842.8|58
1607610640000|2020-12-10 14:30:40|3854.8|3848.8|3854.3|3848.3|3856.8|3850.8|3854.3|3848.3|45
1607610650000|2020-12-10 14:30:50|3853.8|3847.8|3852.7|3846.7|3853.8|3847.8|3850.8|3844.8|27
1607610660000|2020-12-10 14:31:00|3852.2|3846.2|3853.7|3847.7|3853.7|3847.7|3851.2|3845.2|36
1607610670000|2020-12-10 14:31:10|3854.2|3848.2|3860.7|3854.7|3861.2|3855.2|3854.2|3848.2|62
1607610680000|2020-12-10 14:31:20|3859.7|3853.7|3857.2|3851.2|3859.7|3853.7|3857.2|3851.2|36
1607610690000|2020-12-10 14:31:30|3856.7|3850.7|3858.7|3852.7|3858.7|3852.7|3855.7|3849.7|15
1607610700000|2020-12-10 14:31:40|3858.2|3852.2|3853.2|3847.2|3858.2|3852.2|3853.2|3847.2|48
1607610710000|2020-12-10 14:31:50|3851.7|3845.7|3851.7|3845.7|3852.7|3846.7|3851.2|3845.2|29
1607610720000|2020-12-10 14:32:00|3852.7|3846.7|3853.7|3847.7|3854.7|3848.7|3851.7|3845.7|26
1607610730000|2020-12-10 14:32:10|3852.7|3846.7|3855.7|3849.7|3855.7|3849.7|3852.7|3846.7|18
1607610740000|2020-12-10 14:32:20|3855.2|3849.2|3856.7|3850.7|3857.2|3851.2|3855.2|3849.2|23
1607610750000|2020-12-10 14:32:30|3857.7|3851.7|3857.2|3851.2|3857.7|3851.7|3856.7|3850.7|35
1607610760000|2020-12-10 14:32:40|3857.7|3851.7|3858.2|3852.2|3859.7|3853.7|3857.7|3851.7|24
1607610770000|2020-12-10 14:32:50|3858.7|3852.7|3856.7|3850.7|3858.7|3852.7|3855.7|3849.7|7
1607610780000|2020-12-10 14:33:00|3857.2|3851.2|3856.7|3850.7|3858.7|3852.7|3856.7|3850.7|16
1607610790000|2020-12-10 14:33:10|3857.2|3851.2|3858.2|3852.2|3858.7|3852.7|3855.7|3849.7|80
1607610800000|2020-12-10 14:33:20|3857.7|3851.7|3858.7|3852.7|3858.7|3852.7|3856.7|3850.7|51
1607610810000|2020-12-10 14:33:30|3859.2|3853.2|3854.7|3848.7|3860.7|3854.7|3854.7|3848.7|130
1607610820000|2020-12-10 14:33:40|3853.7|3847.7|3851.7|3845.7|3854.2|3848.2|3851.7|3845.7|37
1607610830000|2020-12-10 14:33:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3851.2|3845.2|10
1607610840000|2020-12-10 14:34:00|3853.7|3847.7|3857.2|3851.2|3857.7|3851.7|3853.7|3847.7|88
1607610850000|2020-12-10 14:34:10|3856.7|3850.7|3859.7|3853.7|3860.2|3854.2|3855.7|3849.7|33
1607610860000|2020-12-10 14:34:20|3860.7|3854.7|3863.2|3857.2|3863.2|3857.2|3859.2|3853.2|20
1607610870000|2020-12-10 14:34:30|3864.7|3858.7|3864.2|3858.2|3865.7|3859.7|3863.7|3857.7|35
1607610880000|2020-12-10 14:34:40|3864.7|3858.7|3862.2|3856.2|3864.7|3858.7|3861.7|3855.7|55
1607610890000|2020-12-10 14:34:50|3861.7|3855.7|3862.7|3856.7|3863.2|3857.2|3861.7|3855.7|44
1607610900000|2020-12-10 14:35:00|3863.7|3857.7|3865.7|3859.7|3866.7|3860.7|3862.7|3856.7|68
1607610910000|2020-12-10 14:35:10|3864.7|3858.7|3862.7|3856.7|3864.7|3858.7|3862.7|3856.7|35
1607610920000|2020-12-10 14:35:20|3861.7|3855.7|3865.7|3859.7|3865.7|3859.7|3861.7|3855.7|133
1607610930000|2020-12-10 14:35:30|3865.2|3859.2|3866.7|3860.7|3866.7|3860.7|3864.7|3858.7|16
1607610940000|2020-12-10 14:35:40|3866.2|3860.2|3865.7|3859.7|3867.2|3861.2|3865.2|3859.2|75
1607610950000|2020-12-10 14:35:50|3866.2|3860.2|3865.7|3859.7|3867.7|3861.7|3864.7|3858.7|156
1607610960000|2020-12-10 14:36:00|3865.2|3859.2|3864.7|3858.7|3867.7|3861.7|3864.7|3858.7|74
1607610970000|2020-12-10 14:36:10|3865.2|3859.2|3864.2|3858.2|3865.7|3859.7|3864.2|3858.2|27
1607610980000|2020-12-10 14:36:20|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3863.7|3857.7|35
1607610990000|2020-12-10 14:36:30|3864.7|3858.7|3863.2|3857.2|3864.7|3858.7|3862.7|3856.7|7
1607611000000|2020-12-10 14:36:40|3863.7|3857.7|3865.2|3859.2|3865.7|3859.7|3862.7|3856.7|6
1607611010000|2020-12-10 14:36:50|3864.7|3858.7|3866.2|3860.2|3866.2|3860.2|3863.2|3857.2|30
1607611020000|2020-12-10 14:37:00|3865.7|3859.7|3867.7|3861.7|3867.7|3861.7|3865.7|3859.7|37
1607611030000|2020-12-10 14:37:10|3868.7|3862.7|3868.7|3862.7|3869.7|3863.7|3868.7|3862.7|48
1607611040000|2020-12-10 14:37:20|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|23
1607611050000|2020-12-10 14:37:30|3870.7|3864.7|3871.7|3865.7|3871.7|3865.7|3869.7|3863.7|70
1607611060000|2020-12-10 14:37:40|3870.7|3864.7|3871.2|3865.2|3871.7|3865.7|3870.7|3864.7|40
1607611070000|2020-12-10 14:37:50|3870.7|3864.7|3869.7|3863.7|3870.7|3864.7|3869.7|3863.7|29
1607611080000|2020-12-10 14:38:00|3870.2|3864.2|3871.2|3865.2|3871.7|3865.7|3869.7|3863.7|40
1607611090000|2020-12-10 14:38:10|3870.7|3864.7|3869.7|3863.7|3871.7|3865.7|3869.7|3863.7|48
1607611100000|2020-12-10 14:38:20|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|34
1607611110000|2020-12-10 14:38:30|3868.2|3862.2|3868.7|3862.7|3868.7|3862.7|3867.7|3861.7|7
1607611120000|2020-12-10 14:38:40|3869.2|3863.2|3869.2|3863.2|3869.7|3863.7|3869.2|3863.2|8
1607611130000|2020-12-10 14:38:50|3869.7|3863.7|3869.7|3863.7|3870.7|3864.7|3869.2|3863.2|35
1607611140000|2020-12-10 14:39:00|3870.2|3864.2|3870.2|3864.2|3871.7|3865.7|3870.2|3864.2|84
1607611150000|2020-12-10 14:39:10|3869.7|3863.7|3869.2|3863.2|3869.7|3863.7|3868.7|3862.7|13
1607611160000|2020-12-10 14:39:20|3869.7|3863.7|3865.7|3859.7|3869.7|3863.7|3865.2|3859.2|56
1607611170000|2020-12-10 14:39:30|3865.2|3859.2|3864.7|3858.7|3866.7|3860.7|3864.7|3858.7|45
1607611180000|2020-12-10 14:39:40|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3864.7|3858.7|55
1607611190000|2020-12-10 14:39:50|3866.7|3860.7|3865.7|3859.7|3867.7|3861.7|3865.7|3859.7|87
1607611200000|2020-12-10 14:40:00|3866.7|3860.7|3868.7|3862.7|3868.7|3862.7|3866.7|3860.7|52
1607611210000|2020-12-10 14:40:10|3869.7|3863.7|3867.7|3861.7|3869.7|3863.7|3867.7|3861.7|27
1607611220000|2020-12-10 14:40:20|3868.7|3862.7|3869.7|3863.7|3869.7|3863.7|3867.7|3861.7|12
1607611230000|2020-12-10 14:40:30|3868.7|3862.7|3869.7|3863.7|3869.7|3863.7|3868.7|3862.7|28
1607611240000|2020-12-10 14:40:40|3868.7|3862.7|3868.2|3862.2|3868.7|3862.7|3868.2|3862.2|7
1607611250000|2020-12-10 14:40:50|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.2|3861.2|2
1607611260000|2020-12-10 14:41:00|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3867.7|3861.7|7
1607611270000|2020-12-10 14:41:10|3868.2|3862.2|3867.7|3861.7|3868.2|3862.2|3867.7|3861.7|1
1607611280000|2020-12-10 14:41:20|3868.2|3862.2|3868.2|3862.2|3868.7|3862.7|3867.7|3861.7|11
1607611290000|2020-12-10 14:41:30|3867.7|3861.7|3865.7|3859.7|3867.7|3861.7|3865.7|3859.7|24
1607611300000|2020-12-10 14:41:40|3866.2|3860.2|3864.7|3858.7|3866.2|3860.2|3864.7|3858.7|14
1607611310000|2020-12-10 14:41:50|3865.2|3859.2|3863.7|3857.7|3865.7|3859.7|3863.7|3857.7|14
1607611320000|2020-12-10 14:42:00|3868.7|3862.7|3869.2|3863.2|3870.7|3864.7|3868.2|3862.2|82
1607611330000|2020-12-10 14:42:10|3869.7|3863.7|3867.7|3861.7|3869.7|3863.7|3867.7|3861.7|81
1607611340000|2020-12-10 14:42:20|3868.7|3862.7|3869.7|3863.7|3869.7|3863.7|3868.7|3862.7|33
1607611350000|2020-12-10 14:42:30|3868.7|3862.7|3868.7|3862.7|3869.7|3863.7|3868.7|3862.7|9
1607611360000|2020-12-10 14:42:40|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|19
1607611370000|2020-12-10 14:42:50|3868.2|3862.2|3867.7|3861.7|3868.2|3862.2|3867.7|3861.7|12
1607611380000|2020-12-10 14:43:00|3868.7|3862.7|3868.2|3862.2|3868.7|3862.7|3867.7|3861.7|7
1607611390000|2020-12-10 14:43:10|3868.7|3862.7|3866.7|3860.7|3868.7|3862.7|3866.7|3860.7|52
1607611400000|2020-12-10 14:43:20|3865.7|3859.7|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|7
1607611410000|2020-12-10 14:43:30|3865.2|3859.2|3863.7|3857.7|3865.2|3859.2|3863.7|3857.7|12
1607611420000|2020-12-10 14:43:40|3864.2|3858.2|3863.2|3857.2|3864.7|3858.7|3863.2|3857.2|14
1607611430000|2020-12-10 14:43:50|3862.7|3856.7|3862.2|3856.2|3863.7|3857.7|3862.2|3856.2|39
1607611440000|2020-12-10 14:44:00|3861.7|3855.7|3862.2|3856.2|3862.7|3856.7|3861.7|3855.7|26
1607611450000|2020-12-10 14:44:10|3861.7|3855.7|3862.7|3856.7|3862.7|3856.7|3861.7|3855.7|36
1607611460000|2020-12-10 14:44:20|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|15
1607611470000|2020-12-10 14:44:30|3864.7|3858.7|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|23
1607611480000|2020-12-10 14:44:40|3865.2|3859.2|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|4
1607611490000|2020-12-10 14:44:50|||||||||1
1607611500000|2020-12-10 14:45:00|3863.7|3857.7|3863.7|3857.7|3864.7|3858.7|3863.7|3857.7|13
1607611510000|2020-12-10 14:45:10|3864.2|3858.2|3863.2|3857.2|3864.2|3858.2|3863.2|3857.2|9
1607611520000|2020-12-10 14:45:20|3863.7|3857.7|3864.7|3858.7|3864.7|3858.7|3863.2|3857.2|11
1607611530000|2020-12-10 14:45:30|3864.2|3858.2|3864.7|3858.7|3864.7|3858.7|3864.2|3858.2|8
1607611540000|2020-12-10 14:45:40|||||||||15
1607611550000|2020-12-10 14:45:50|||||||||2
1607611560000|2020-12-10 14:46:00|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3
1607611570000|2020-12-10 14:46:10|3862.7|3856.7|3863.7|3857.7|3863.7|3857.7|3862.7|3856.7|21
1607611580000|2020-12-10 14:46:20|3863.2|3857.2|3863.2|3857.2|3863.7|3857.7|3862.7|3856.7|27
1607611590000|2020-12-10 14:46:30|3863.7|3857.7|3862.7|3856.7|3863.7|3857.7|3862.7|3856.7|6
1607611610000|2020-12-10 14:46:50|||||||||5
1607611620000|2020-12-10 14:47:00|3863.7|3857.7|3862.7|3856.7|3863.7|3857.7|3862.7|3856.7|20
1607611630000|2020-12-10 14:47:10|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|60
1607611640000|2020-12-10 14:47:20|3861.7|3855.7|3862.7|3856.7|3862.7|3856.7|3861.7|3855.7|16
1607611650000|2020-12-10 14:47:30|||||||||3
1607611660000|2020-12-10 14:47:40|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3
1607611670000|2020-12-10 14:47:50|3864.7|3858.7|3863.7|3857.7|3864.7|3858.7|3863.7|3857.7|5
1607611680000|2020-12-10 14:48:00|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.2|3858.2|2
1607611690000|2020-12-10 14:48:10|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|11
1607611700000|2020-12-10 14:48:20|3866.2|3860.2|3866.2|3860.2|3866.7|3860.7|3865.7|3859.7|9
1607611710000|2020-12-10 14:48:30|3865.7|3859.7|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|14
1607611720000|2020-12-10 14:48:40|||||||||5
1607611730000|2020-12-10 14:48:50|3863.7|3857.7|3863.7|3857.7|3864.7|3858.7|3863.7|3857.7|10
1607611740000|2020-12-10 14:49:00|3863.5|3857.5|3865.5|3859.5|3865.5|3859.5|3863.5|3857.5|9
1607611750000|2020-12-10 14:49:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866|3860|6
1607611760000|2020-12-10 14:49:20|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|11
1607611770000|2020-12-10 14:49:30|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3864.5|3858.5|3
1607611780000|2020-12-10 14:49:40|3865|3859|3864.5|3858.5|3865|3859|3864.5|3858.5|3
1607611790000|2020-12-10 14:49:50|3863.5|3857.5|3864|3858|3864.5|3858.5|3863.5|3857.5|4
1607611800000|2020-12-10 14:50:00|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3863.5|3857.5|11
1607611810000|2020-12-10 14:50:10|3865|3859|3865.5|3859.5|3865.5|3859.5|3865|3859|7
1607611820000|2020-12-10 14:50:20|3866|3860|3866|3860|3866.5|3860.5|3865.5|3859.5|7
1607611830000|2020-12-10 14:50:30|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866|3860|4
1607611840000|2020-12-10 14:50:40|3866|3860|3866|3860|3866|3860|3865.5|3859.5|3
1607611850000|2020-12-10 14:50:50|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3
1607611860000|2020-12-10 14:51:00|||||||||5
1607611870000|2020-12-10 14:51:10|||||||||3
1607611880000|2020-12-10 14:51:20|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|12
1607611890000|2020-12-10 14:51:30|3866.5|3860.5|3867|3861|3867|3861|3866.5|3860.5|13
1607611900000|2020-12-10 14:51:40|3866.5|3860.5|3866|3860|3867|3861|3865.5|3859.5|21
1607611910000|2020-12-10 14:51:50|3866.5|3860.5|3867|3861|3867|3861|3866.5|3860.5|4
1607611920000|2020-12-10 14:52:00|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|1
1607611930000|2020-12-10 14:52:10|3865.5|3859.5|3864|3858|3865.5|3859.5|3864|3858|11
1607611940000|2020-12-10 14:52:20|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863|3857|14
1607611960000|2020-12-10 14:52:40|||||||||3
1607611970000|2020-12-10 14:52:50|3862.5|3856.5|3863.5|3857.5|3863.5|3857.5|3862.5|3856.5|19
1607611980000|2020-12-10 14:53:00|3862.5|3856.5|3864|3858|3864.5|3858.5|3862.5|3856.5|15
1607611990000|2020-12-10 14:53:10|3864.5|3858.5|3863.5|3857.5|3864.5|3858.5|3863|3857|14
1607612000000|2020-12-10 14:53:20|3863|3857|3863|3857|3863|3857|3863|3857|4
1607612010000|2020-12-10 14:53:30|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|1
1607612020000|2020-12-10 14:53:40|3863|3857|3864|3858|3864|3858|3863|3857|1
1607612030000|2020-12-10 14:53:50|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3862.5|3856.5|2
1607612040000|2020-12-10 14:54:00|3863|3857|3863.5|3857.5|3863.5|3857.5|3863|3857|6
1607612050000|2020-12-10 14:54:10|||||||||2
1607612060000|2020-12-10 14:54:20|3862.5|3856.5|3863|3857|3863|3857|3862.5|3856.5|7
1607612070000|2020-12-10 14:54:30|3862.5|3856.5|3863.5|3857.5|3863.5|3857.5|3862.5|3856.5|3
1607612080000|2020-12-10 14:54:40|3867.5|3861.5|3868.5|3862.5|3868.5|3862.5|3867.5|3861.5|37
1607612090000|2020-12-10 14:54:50|||||||||4
1607612100000|2020-12-10 14:55:00|3868|3862|3867.5|3861.5|3868.5|3862.5|3867.5|3861.5|12
1607612110000|2020-12-10 14:55:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|12
1607612120000|2020-12-10 14:55:20|||||||||1
1607612130000|2020-12-10 14:55:30|3868.5|3862.5|3870.5|3864.5|3874.5|3868.5|3868.5|3862.5|156
1607612140000|2020-12-10 14:55:40|3871.5|3865.5|3870.5|3864.5|3871.5|3865.5|3870.5|3864.5|48
1607612150000|2020-12-10 14:55:50|3871.5|3865.5|3873.5|3867.5|3874.5|3868.5|3871.5|3865.5|19
1607612160000|2020-12-10 14:56:00|3874|3868|3874.5|3868.5|3874.5|3868.5|3873.5|3867.5|14
1607612170000|2020-12-10 14:56:10|3875.5|3869.5|3874.5|3868.5|3875.5|3869.5|3874.5|3868.5|59
1607612180000|2020-12-10 14:56:20|||||||||2
1607612190000|2020-12-10 14:56:30|3874.4|3868.4|3873.5|3867.5|3874.4|3868.4|3873.5|3867.5|13
1607612200000|2020-12-10 14:56:40|3874.5|3868.5|3875.5|3869.5|3875.5|3869.5|3874.5|3868.5|9
1607612210000|2020-12-10 14:56:50|||||||||7
1607612220000|2020-12-10 14:57:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876|3870|6
1607612230000|2020-12-10 14:57:10|||||||||2
1607612240000|2020-12-10 14:57:20|3877.5|3871.5|3879.5|3873.5|3879.5|3873.5|3877.5|3871.5|22
1607612250000|2020-12-10 14:57:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|9
1607612260000|2020-12-10 14:57:40|3879|3873|3879.5|3873.5|3879.5|3873.5|3879|3873|1
1607612270000|2020-12-10 14:57:50|3879|3873|3878.5|3872.5|3879|3873|3878.5|3872.5|4
1607612280000|2020-12-10 14:58:00|3879.4|3873.4|3877.5|3871.5|3879.5|3873.5|3877.5|3871.5|39
1607612290000|2020-12-10 14:58:10|3876.5|3870.5|3878.5|3872.5|3878.5|3872.5|3876.5|3870.5|28
1607612300000|2020-12-10 14:58:20|3878|3872|3876.5|3870.5|3878|3872|3876.5|3870.5|5
1607612310000|2020-12-10 14:58:30|3875.5|3869.5|3877.5|3871.5|3878|3872|3875.5|3869.5|30
1607612320000|2020-12-10 14:58:40|3877|3871|3877.5|3871.5|3877.5|3871.5|3876.5|3870.5|10
1607612330000|2020-12-10 14:58:50|3878.4|3872.4|3878|3872|3878.5|3872.5|3877.5|3871.5|10
1607612340000|2020-12-10 14:59:00|3877.5|3871.5|3877|3871|3878|3872|3877|3871|37
1607612350000|2020-12-10 14:59:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877|3871|3
1607612360000|2020-12-10 14:59:20|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|28
1607612370000|2020-12-10 14:59:30|3879.5|3873.5|3879|3873|3879.5|3873.5|3878.5|3872.5|11
1607612380000|2020-12-10 14:59:40|3878.5|3872.5|3876.5|3870.5|3878.5|3872.5|3876.5|3870.5|2
1607612390000|2020-12-10 14:59:50|3876|3870|3875.5|3869.5|3876|3870|3875.5|3869.5|14
1607612400000|2020-12-10 15:00:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876|3870|93
1607612410000|2020-12-10 15:00:10|||||||||17
1607612420000|2020-12-10 15:00:20|3878.5|3872.5|3878|3872|3879.5|3873.5|3877.5|3871.5|53
1607612430000|2020-12-10 15:00:30|3878.5|3872.5|3877.5|3871.5|3878.5|3872.5|3877.5|3871.5|4
1607612440000|2020-12-10 15:00:40|3876.5|3870.5|3876|3870|3876.5|3870.5|3875.5|3869.5|27
1607612450000|2020-12-10 15:00:50|3877|3871|3876|3870|3877.5|3871.5|3876|3870|10
1607612460000|2020-12-10 15:01:00|3875.5|3869.5|3875.5|3869.5|3876.5|3870.5|3875.5|3869.5|13
1607612470000|2020-12-10 15:01:10|3875|3869|3875|3869|3875|3869|3875|3869|15
1607612480000|2020-12-10 15:01:20|3875.5|3869.5|3874.5|3868.5|3875.5|3869.5|3874.5|3868.5|2
1607612490000|2020-12-10 15:01:30|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|18
1607612500000|2020-12-10 15:01:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|10
1607612510000|2020-12-10 15:01:50|3872|3866|3870.5|3864.5|3872|3866|3870|3864|19
1607612520000|2020-12-10 15:02:00|3870|3864|3866|3860|3870|3864|3866|3860|37
1607612530000|2020-12-10 15:02:10|3865.5|3859.5|3866.5|3860.5|3866.5|3860.5|3864.5|3858.5|36
1607612540000|2020-12-10 15:02:20|3866|3860|3866.5|3860.5|3866.5|3860.5|3866|3860|3
1607612550000|2020-12-10 15:02:30|3866.4|3860.4|3864.5|3858.5|3866.4|3860.4|3864.5|3858.5|46
1607612560000|2020-12-10 15:02:40|3865.5|3859.5|3865|3859|3865.5|3859.5|3864.5|3858.5|15
1607612570000|2020-12-10 15:02:50|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|5
1607612580000|2020-12-10 15:03:00|3866.5|3860.5|3867.5|3861.5|3868.5|3862.5|3866.5|3860.5|35
1607612590000|2020-12-10 15:03:10|||||||||2
1607612600000|2020-12-10 15:03:20|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|10
1607612610000|2020-12-10 15:03:30|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|4
1607612620000|2020-12-10 15:03:40|3868|3862|3869.5|3863.5|3869.5|3863.5|3868|3862|9
1607612630000|2020-12-10 15:03:50|3869|3863|3869.5|3863.5|3869.5|3863.5|3869|3863|23
1607612640000|2020-12-10 15:04:00|3869.4|3863.4|3869|3863|3869.5|3863.5|3868.5|3862.5|9
1607612650000|2020-12-10 15:04:10|3869.4|3863.4|3868.5|3862.5|3869.5|3863.5|3868.5|3862.5|1
1607612660000|2020-12-10 15:04:20|3869.4|3863.4|3868.5|3862.5|3869.5|3863.5|3868.5|3862.5|7
1607612670000|2020-12-10 15:04:30|||||||||3
1607612680000|2020-12-10 15:04:40|3869|3863|3871|3865|3871|3865|3868.5|3862.5|5
1607612690000|2020-12-10 15:04:50|3871.4|3865.4|3869.5|3863.5|3871.5|3865.5|3869.5|3863.5|6
1607612700000|2020-12-10 15:05:00|3870|3864|3870|3864|3870.5|3864.5|3869.5|3863.5|12
1607612710000|2020-12-10 15:05:10|3869.5|3863.5|3868.5|3862.5|3870|3864|3868.5|3862.5|4
1607612720000|2020-12-10 15:05:20|3868.9|3862.9|3869.5|3863.5|3869.5|3863.5|3868.5|3862.5|4
1607612730000|2020-12-10 15:05:30|3870|3864|3869.9|3863.9|3870|3864|3869.9|3863.9|11
1607612740000|2020-12-10 15:05:40|3869.5|3863.5|3870.5|3864.5|3870.5|3864.5|3869.5|3863.5|3
1607612750000|2020-12-10 15:05:50|3870|3864|3870|3864|3870|3864|3870|3864|6
1607612760000|2020-12-10 15:06:00|3869.9|3863.9|3869.5|3863.5|3869.9|3863.9|3869.5|3863.5|3
1607612770000|2020-12-10 15:06:10|3869.9|3863.9|3870.5|3864.5|3870.5|3864.5|3869.5|3863.5|0
1607612780000|2020-12-10 15:06:20|3869.5|3863.5|3869.5|3863.5|3870|3864|3869.5|3863.5|9
1607612790000|2020-12-10 15:06:30|3868.5|3862.5|3868|3862|3868.5|3862.5|3867.5|3861.5|12
1607612800000|2020-12-10 15:06:40|3867.9|3861.9|3867.5|3861.5|3868|3862|3867.5|3861.5|5
1607612810000|2020-12-10 15:06:50|||||||||1
1607612820000|2020-12-10 15:07:00|3868.4|3862.4|3866.5|3860.5|3868.5|3862.5|3865.5|3859.5|42
1607612830000|2020-12-10 15:07:10|3866|3860|3866.5|3860.5|3866.5|3860.5|3866|3860|3
1607612840000|2020-12-10 15:07:20|3866|3860|3866|3860|3866.5|3860.5|3866|3860|4
1607612850000|2020-12-10 15:07:30|3866.5|3860.5|3864|3858|3866.5|3860.5|3863.5|3857.5|15
1607612860000|2020-12-10 15:07:40|3863.5|3857.5|3864.5|3858.5|3864.5|3858.5|3863.5|3857.5|12
1607612870000|2020-12-10 15:07:50|3864|3858|3864.5|3858.5|3864.5|3858.5|3864|3858|14
1607612880000|2020-12-10 15:08:00|3864.4|3858.4|3862.5|3856.5|3864.4|3858.4|3862.5|3856.5|23
1607612890000|2020-12-10 15:08:10|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863|3857|25
1607612900000|2020-12-10 15:08:20|||||||||1
1607612910000|2020-12-10 15:08:30|3864.5|3858.5|3863.5|3857.5|3864.5|3858.5|3863.5|3857.5|29
1607612920000|2020-12-10 15:08:40|3863|3857|3863|3857|3863|3857|3863|3857|11
1607612930000|2020-12-10 15:08:50|3861.5|3855.5|3862|3856|3862.5|3856.5|3861.5|3855.5|116
1607612940000|2020-12-10 15:09:00|3862.5|3856.5|3863.5|3857.5|3863.5|3857.5|3862.5|3856.5|20
1607612950000|2020-12-10 15:09:10|3864.5|3858.5|3863.5|3857.5|3864.5|3858.5|3863.5|3857.5|13
1607612960000|2020-12-10 15:09:20|3863.9|3857.9|3863.5|3857.5|3863.9|3857.9|3863.5|3857.5|4
1607612970000|2020-12-10 15:09:30|3862.5|3856.5|3862.5|3856.5|3863|3857|3862.5|3856.5|22
1607612980000|2020-12-10 15:09:40|3863|3857|3863|3857|3863|3857|3863|3857|4
1607612990000|2020-12-10 15:09:50|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|2
1607613000000|2020-12-10 15:10:00|3864|3858|3864.5|3858.5|3864.5|3858.5|3863.5|3857.5|6
1607613010000|2020-12-10 15:10:10|3864|3858|3863.5|3857.5|3864|3858|3863|3857|14
1607613020000|2020-12-10 15:10:20|3863|3857|3863.5|3857.5|3864.5|3858.5|3863|3857|6
1607613030000|2020-12-10 15:10:30|||||||||1
1607613040000|2020-12-10 15:10:40|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|3
1607613050000|2020-12-10 15:10:50|3862.4|3856.4|3862|3856|3862.4|3856.4|3862|3856|15
1607613060000|2020-12-10 15:11:00|3862.5|3856.5|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|4
1607613070000|2020-12-10 15:11:10|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|9
1607613080000|2020-12-10 15:11:20|||||||||3
1607613090000|2020-12-10 15:11:30|3862.9|3856.9|3865|3859|3865|3859|3862.9|3856.9|16
1607613100000|2020-12-10 15:11:40|3864.9|3858.9|3864.5|3858.5|3864.9|3858.9|3864.5|3858.5|8
1607613110000|2020-12-10 15:11:50|3864.4|3858.4|3863.5|3857.5|3864.5|3858.5|3863.5|3857.5|19
1607613120000|2020-12-10 15:12:00|3862|3856|3860.5|3854.5|3862|3856|3860.5|3854.5|30
1607613130000|2020-12-10 15:12:10|3861|3855|3861|3855|3861|3855|3860.5|3854.5|12
1607613140000|2020-12-10 15:12:20|3860.5|3854.5|3861|3855|3861.5|3855.5|3860.5|3854.5|13
1607613150000|2020-12-10 15:12:30|3861.4|3855.4|3861.5|3855.5|3861.5|3855.5|3861.4|3855.4|4
1607613160000|2020-12-10 15:12:40|3862|3856|3864.5|3858.5|3865|3859|3862|3856|15
1607613170000|2020-12-10 15:12:50|3864.4|3858.4|3865.5|3859.5|3865.5|3859.5|3864.4|3858.4|4
1607613180000|2020-12-10 15:13:00|3867.5|3861.5|3867|3861|3868.5|3862.5|3866.5|3860.5|24
1607613190000|2020-12-10 15:13:10|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|2
1607613200000|2020-12-10 15:13:20|3866.5|3860.5|3866.5|3860.5|3867|3861|3866.5|3860.5|2
1607613210000|2020-12-10 15:13:30|3867|3861|3866.5|3860.5|3867.5|3861.5|3866.5|3860.5|5
1607613220000|2020-12-10 15:13:40|||||||||3
1607613230000|2020-12-10 15:13:50|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|12
1607613240000|2020-12-10 15:14:00|3866|3860|3866.5|3860.5|3866.5|3860.5|3865.9|3859.9|7
1607613250000|2020-12-10 15:14:10|3867|3861|3868.5|3862.5|3868.5|3862.5|3867|3861|6
1607613260000|2020-12-10 15:14:20|3868|3862|3864.5|3858.5|3868.5|3862.5|3864|3858|31
1607613270000|2020-12-10 15:14:30|3864|3858|3864|3858|3864.5|3858.5|3864|3858|8
1607613280000|2020-12-10 15:14:40|3864.5|3858.5|3864|3858|3864.5|3858.5|3863.5|3857.5|7
1607613290000|2020-12-10 15:14:50|3863.9|3857.9|3862.5|3856.5|3863.9|3857.9|3862.5|3856.5|8
1607613300000|2020-12-10 15:15:00|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|60
1607613310000|2020-12-10 15:15:10|3861|3855|3862.5|3856.5|3862.5|3856.5|3860.5|3854.5|31
1607613320000|2020-12-10 15:15:20|3862.4|3856.4|3861.5|3855.5|3862.4|3856.4|3860.5|3854.5|11
1607613330000|2020-12-10 15:15:30|3861.9|3855.9|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|2
1607613340000|2020-12-10 15:15:40|3862|3856|3862|3856|3862.4|3856.4|3861.5|3855.5|2
1607613350000|2020-12-10 15:15:50|3861.5|3855.5|3862|3856|3862.5|3856.5|3861.5|3855.5|0
1607613360000|2020-12-10 15:16:00|3862.4|3856.4|3862|3856|3863.5|3857.5|3861.5|3855.5|16
1607613370000|2020-12-10 15:16:10|3861.9|3855.9|3862|3856|3862.5|3856.5|3860.5|3854.5|10
1607613380000|2020-12-10 15:16:20|3862.4|3856.4|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|9
1607613390000|2020-12-10 15:16:30|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3
1607613400000|2020-12-10 15:16:40|3861|3855|3861|3855|3861.4|3855.4|3861|3855|6
1607613410000|2020-12-10 15:16:50|3861.5|3855.5|3861|3855|3861.5|3855.5|3861|3855|1
1607613420000|2020-12-10 15:17:00|3860.5|3854.5|3861|3855|3861|3855|3860.5|3854.5|5
1607613430000|2020-12-10 15:17:10|3860.5|3854.5|3858.5|3852.5|3860.5|3854.5|3858.5|3852.5|21
1607613440000|2020-12-10 15:17:20|3859.5|3853.5|3860|3854|3860|3854|3859.5|3853.5|8
1607613450000|2020-12-10 15:17:30|3860.4|3854.4|3860.5|3854.5|3860.5|3854.5|3860|3854|1
1607613460000|2020-12-10 15:17:40|3860|3854|3860.5|3854.5|3860.5|3854.5|3860|3854|32
1607613470000|2020-12-10 15:17:50|3860.4|3854.4|3861|3855|3861.5|3855.5|3860|3854|30
1607613480000|2020-12-10 15:18:00|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|2
1607613490000|2020-12-10 15:18:10|3861|3855|3860.5|3854.5|3861|3855|3860.5|3854.5|4
1607613500000|2020-12-10 15:18:20|3861|3855|3861.5|3855.5|3861.5|3855.5|3861|3855|19
1607613510000|2020-12-10 15:18:30|3861.4|3855.4|3860.5|3854.5|3861.5|3855.5|3860.5|3854.5|8
1607613520000|2020-12-10 15:18:40|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|13
1607613530000|2020-12-10 15:18:50|3858.5|3852.5|3857.5|3851.5|3858.5|3852.5|3857.5|3851.5|26
1607613540000|2020-12-10 15:19:00|3858.5|3852.5|3857.5|3851.5|3858.5|3852.5|3857.5|3851.5|14
1607613550000|2020-12-10 15:19:10|3857|3851|3857.5|3851.5|3857.5|3851.5|3856.5|3850.5|17
1607613560000|2020-12-10 15:19:20|3857|3851|3858.5|3852.5|3858.5|3852.5|3857|3851|13
1607613570000|2020-12-10 15:19:30|3859.4|3853.4|3858.5|3852.5|3859.5|3853.5|3857.5|3851.5|529
1607613580000|2020-12-10 15:19:40|3859|3853|3859|3853|3859|3853|3858.5|3852.5|0
1607613590000|2020-12-10 15:19:50|3859.5|3853.5|3858.5|3852.5|3859.5|3853.5|3858.5|3852.5|5
1607613600000|2020-12-10 15:20:00|3858.4|3852.4|3857.5|3851.5|3858.4|3852.4|3857.5|3851.5|25
1607613610000|2020-12-10 15:20:10|3858.5|3852.5|3858|3852|3858.5|3852.5|3858|3852|3
1607613630000|2020-12-10 15:20:30|3857.9|3851.9|3857.5|3851.5|3857.9|3851.9|3856.5|3850.5|16
1607613640000|2020-12-10 15:20:40|3858|3852|3858|3852|3858|3852|3857.5|3851.5|4
1607613650000|2020-12-10 15:20:50|3858.4|3852.4|3857.5|3851.5|3858.4|3852.4|3857.5|3851.5|3
1607613660000|2020-12-10 15:21:00|3858.5|3852.5|3856.5|3850.5|3859.5|3853.5|3856|3850|36
1607613670000|2020-12-10 15:21:10|3857|3851|3856.5|3850.5|3857.5|3851.5|3855.5|3849.5|23
1607613680000|2020-12-10 15:21:20|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|7
1607613690000|2020-12-10 15:21:30|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|3
1607613700000|2020-12-10 15:21:40|3855.9|3849.9|3855.5|3849.5|3856.5|3850.5|3855.5|3849.5|7
1607613710000|2020-12-10 15:21:50|3855|3849|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|11
1607613720000|2020-12-10 15:22:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3855.5|3849.5|14
1607613730000|2020-12-10 15:22:10|||||||||1
1607613740000|2020-12-10 15:22:20|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|16
1607613750000|2020-12-10 15:22:30|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|7
1607613760000|2020-12-10 15:22:40|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|27
1607613770000|2020-12-10 15:22:50|3856|3850|3854.5|3848.5|3856.5|3850.5|3854.5|3848.5|14
1607613780000|2020-12-10 15:23:00|3855.5|3849.5|3856|3850|3856.5|3850.5|3855|3849|15
1607613790000|2020-12-10 15:23:10|3856.5|3850.5|3857|3851|3857|3851|3856.5|3850.5|1
1607613800000|2020-12-10 15:23:20|3856.9|3850.9|3856.5|3850.5|3857|3851|3856.5|3850.5|2
1607613810000|2020-12-10 15:23:30|3856|3850|3856.5|3850.5|3856.5|3850.5|3856|3850|22
1607613820000|2020-12-10 15:23:40|3855.5|3849.5|3856.5|3850.5|3856.5|3850.5|3855.5|3849.5|24
1607613830000|2020-12-10 15:23:50|3857|3851|3857|3851|3857|3851|3857|3851|1
1607613840000|2020-12-10 15:24:00|3856.5|3850.5|3857|3851|3857|3851|3856.5|3850.5|0
1607613850000|2020-12-10 15:24:10|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856|3850|10
1607613860000|2020-12-10 15:24:20|3856|3850|3858|3852|3858.5|3852.5|3856|3850|19
1607613870000|2020-12-10 15:24:30|3857.9|3851.9|3857|3851|3857.9|3851.9|3857|3851|1
1607613880000|2020-12-10 15:24:40|3856.9|3850.9|3856|3850|3856.9|3850.9|3856|3850|6
1607613890000|2020-12-10 15:24:50|||||||||3
1607613900000|2020-12-10 15:25:00|3856.4|3850.4|3857|3851|3857|3851|3856|3850|1
1607613910000|2020-12-10 15:25:10|3856.5|3850.5|3857.5|3851.5|3857.5|3851.5|3856.5|3850.5|0
1607613920000|2020-12-10 15:25:20|3858|3852|3857.5|3851.5|3858|3852|3857.5|3851.5|5
1607613930000|2020-12-10 15:25:30|3858|3852|3857.5|3851.5|3858|3852|3857.5|3851.5|3
1607613940000|2020-12-10 15:25:40|3858|3852|3858.5|3852.5|3858.5|3852.5|3857.5|3851.5|1
1607613950000|2020-12-10 15:25:50|3859|3853|3856.5|3850.5|3859|3853|3856.5|3850.5|26
1607613960000|2020-12-10 15:26:00|3857.5|3851.5|3858.5|3852.5|3858.5|3852.5|3857.5|3851.5|10
1607613970000|2020-12-10 15:26:10|3859.4|3853.4|3859|3853|3859.5|3853.5|3859|3853|5
1607613980000|2020-12-10 15:26:20|3859.5|3853.5|3858.5|3852.5|3859.5|3853.5|3858.5|3852.5|31
1607613990000|2020-12-10 15:26:30|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|57
1607614000000|2020-12-10 15:26:40|||||||||3
1607614010000|2020-12-10 15:26:50|3856|3850|3855.5|3849.5|3856.5|3850.5|3855.5|3849.5|14
1607614020000|2020-12-10 15:27:00|3856|3850|3857|3851|3857|3851|3856|3850|9
1607614030000|2020-12-10 15:27:10|3856.9|3850.9|3856.5|3850.5|3856.9|3850.9|3856.5|3850.5|1
1607614040000|2020-12-10 15:27:20|3857|3851|3857|3851|3857|3851|3856.5|3850.5|10
1607614050000|2020-12-10 15:27:30|3857.5|3851.5|3858|3852|3858.5|3852.5|3857|3851|17
1607614060000|2020-12-10 15:27:40|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|10
1607614070000|2020-12-10 15:27:50|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|11
1607614080000|2020-12-10 15:28:00|3858.4|3852.4|3858|3852|3858.5|3852.5|3858|3852|12
1607614090000|2020-12-10 15:28:10|3857.9|3851.9|3858|3852|3858.5|3852.5|3857.5|3851.5|5
1607614100000|2020-12-10 15:28:20|3858.4|3852.4|3858.5|3852.5|3858.5|3852.5|3858|3852|2
1607614110000|2020-12-10 15:28:30|||||||||1
1607614120000|2020-12-10 15:28:40|||||||||1
1607614130000|2020-12-10 15:28:50|3857.5|3851.5|3857.5|3851.5|3858|3852|3857.5|3851.5|10
1607614140000|2020-12-10 15:29:00|3857|3851|3857.5|3851.5|3857.5|3851.5|3856.9|3850.9|17
1607614150000|2020-12-10 15:29:10|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|17
1607614160000|2020-12-10 15:29:20|3856|3850|3856.5|3850.5|3856.5|3850.5|3855.5|3849.5|10
1607614170000|2020-12-10 15:29:30|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|181
1607614180000|2020-12-10 15:29:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|13
1607614190000|2020-12-10 15:29:50|||||||||8
1607614200000|2020-12-10 15:30:00|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|16
1607614210000|2020-12-10 15:30:10|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|3
1607614220000|2020-12-10 15:30:20|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|6
1607614230000|2020-12-10 15:30:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3
1607614240000|2020-12-10 15:30:40|||||||||6
1607614250000|2020-12-10 15:30:50|||||||||2
1607614260000|2020-12-10 15:31:00|||||||||19
1607614270000|2020-12-10 15:31:10|3857.7|3851.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|31
1607614280000|2020-12-10 15:31:20|3857.7|3851.7|3858.7|3852.7|3858.7|3852.7|3857.7|3851.7|47
1607614290000|2020-12-10 15:31:30|3859.7|3853.7|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|19
1607614300000|2020-12-10 15:31:40|3858.7|3852.7|3860.7|3854.7|3860.7|3854.7|3858.7|3852.7|50
1607614310000|2020-12-10 15:31:50|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3859.7|3853.7|25
1607614320000|2020-12-10 15:32:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|9
1607614330000|2020-12-10 15:32:10|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|29
1607614340000|2020-12-10 15:32:20|3861.7|3855.7|3861.6|3855.6|3861.7|3855.7|3861.6|3855.6|12
1607614350000|2020-12-10 15:32:30|3861.2|3855.2|3861.6|3855.6|3861.6|3855.6|3860.7|3854.7|33
1607614360000|2020-12-10 15:32:40|3861.2|3855.2|3860.7|3854.7|3861.2|3855.2|3860.7|3854.7|4
1607614370000|2020-12-10 15:32:50|3860.2|3854.2|3859.7|3853.7|3860.2|3854.2|3859.7|3853.7|16
1607614380000|2020-12-10 15:33:00|||||||||17
1607614390000|2020-12-10 15:33:10|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|6
1607614400000|2020-12-10 15:33:20|3860.2|3854.2|3859.7|3853.7|3860.2|3854.2|3859.7|3853.7|21
1607614410000|2020-12-10 15:33:30|||||||||1
1607614420000|2020-12-10 15:33:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|13
1607614430000|2020-12-10 15:33:50|3857.7|3851.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|15
1607614440000|2020-12-10 15:34:00|3858.2|3852.2|3858.2|3852.2|3858.7|3852.7|3857.7|3851.7|29
1607614450000|2020-12-10 15:34:10|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|12
1607614470000|2020-12-10 15:34:30|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|4
1607614480000|2020-12-10 15:34:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|11
1607614490000|2020-12-10 15:34:50|3860.7|3854.7|3859.7|3853.7|3860.7|3854.7|3859.7|3853.7|13
1607614500000|2020-12-10 15:35:00|3860.7|3854.7|3860.2|3854.2|3860.7|3854.7|3860.2|3854.2|25
1607614510000|2020-12-10 15:35:10|3860.7|3854.7|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|13
1607614520000|2020-12-10 15:35:20|3861.6|3855.6|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|8
1607614530000|2020-12-10 15:35:30|3861.1|3855.1|3861.2|3855.2|3861.6|3855.6|3860.7|3854.7|117
1607614540000|2020-12-10 15:35:40|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3860.7|3854.7|10
1607614550000|2020-12-10 15:35:50|||||||||1
1607614560000|2020-12-10 15:36:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|14
1607614580000|2020-12-10 15:36:20|3861.6|3855.6|3860.7|3854.7|3861.6|3855.6|3860.7|3854.7|7
1607614590000|2020-12-10 15:36:30|||||||||3
1607614600000|2020-12-10 15:36:40|||||||||8
1607614610000|2020-12-10 15:36:50|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|30
1607614620000|2020-12-10 15:37:00|3860.7|3854.7|3860.7|3854.7|3861.6|3855.6|3860.7|3854.7|16
1607614630000|2020-12-10 15:37:10|3861.2|3855.2|3860.7|3854.7|3861.6|3855.6|3860.7|3854.7|12
1607614640000|2020-12-10 15:37:20|||||||||9
1607614660000|2020-12-10 15:37:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|12
1607614670000|2020-12-10 15:37:50|||||||||1
1607614680000|2020-12-10 15:38:00|||||||||3
1607614690000|2020-12-10 15:38:10|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|19
1607614700000|2020-12-10 15:38:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|27
1607614710000|2020-12-10 15:38:30|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|14
1607614720000|2020-12-10 15:38:40|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|16
1607614730000|2020-12-10 15:38:50|||||||||7
1607614750000|2020-12-10 15:39:10|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|12
1607614760000|2020-12-10 15:39:20|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|5
1607614770000|2020-12-10 15:39:30|3860.7|3854.7|3859.7|3853.7|3860.7|3854.7|3859.7|3853.7|39
1607614780000|2020-12-10 15:39:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|32
1607614790000|2020-12-10 15:39:50|||||||||4
1607614800000|2020-12-10 15:40:00|3859.7|3853.7|3859.2|3853.2|3859.7|3853.7|3858.7|3852.7|17
1607614810000|2020-12-10 15:40:10|||||||||7
1607614820000|2020-12-10 15:40:20|3858.7|3852.7|3859.2|3853.2|3859.7|3853.7|3858.7|3852.7|13
1607614830000|2020-12-10 15:40:30|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1607614840000|2020-12-10 15:40:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|18
1607614850000|2020-12-10 15:40:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|8
1607614860000|2020-12-10 15:41:00|3859.7|3853.7|3860.6|3854.6|3860.6|3854.6|3859.7|3853.7|20
1607614870000|2020-12-10 15:41:10|3859.7|3853.7|3860.6|3854.6|3860.6|3854.6|3859.7|3853.7|9
1607614880000|2020-12-10 15:41:20|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3
1607614890000|2020-12-10 15:41:30|3860.1|3854.1|3859.7|3853.7|3860.1|3854.1|3859.7|3853.7|4
1607614900000|2020-12-10 15:41:40|||||||||1
1607614910000|2020-12-10 15:41:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1607614920000|2020-12-10 15:42:00|3860.2|3854.2|3860.6|3854.6|3861.6|3855.6|3860.2|3854.2|29
1607614930000|2020-12-10 15:42:10|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|2
1607614940000|2020-12-10 15:42:20|||||||||9
1607614950000|2020-12-10 15:42:30|||||||||1
1607614960000|2020-12-10 15:42:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|10
1607614970000|2020-12-10 15:42:50|3859.2|3853.2|3857.7|3851.7|3859.2|3853.2|3857.7|3851.7|14
1607614980000|2020-12-10 15:43:00|3858.2|3852.2|3856.2|3850.2|3858.7|3852.7|3856.2|3850.2|16
1607614990000|2020-12-10 15:43:10|3856.7|3850.7|3855.7|3849.7|3856.7|3850.7|3855.7|3849.7|6
1607615000000|2020-12-10 15:43:20|3856.2|3850.2|3857.2|3851.2|3857.7|3851.7|3856.2|3850.2|21
1607615010000|2020-12-10 15:43:30|3857.7|3851.7|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|8
1607615020000|2020-12-10 15:43:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|24
1607615030000|2020-12-10 15:43:50|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|22
1607615040000|2020-12-10 15:44:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3
1607615050000|2020-12-10 15:44:10|3858.2|3852.2|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|31
1607615060000|2020-12-10 15:44:20|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|6
1607615070000|2020-12-10 15:44:30|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|0
1607615080000|2020-12-10 15:44:40|||||||||105
1607615090000|2020-12-10 15:44:50|||||||||99
1607615100000|2020-12-10 15:45:00|3855.7|3849.7|3857.2|3851.2|3857.7|3851.7|3855.7|3849.7|19
1607615110000|2020-12-10 15:45:10|3857.7|3851.7|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|40
1607615120000|2020-12-10 15:45:20|3857.7|3851.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|8
1607615130000|2020-12-10 15:45:30|3857.7|3851.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|43
1607615140000|2020-12-10 15:45:40|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|12
1607615160000|2020-12-10 15:46:00|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|33
1607615170000|2020-12-10 15:46:10|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|3
1607615180000|2020-12-10 15:46:20|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3856.2|3850.2|29
1607615200000|2020-12-10 15:46:40|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|22
1607615210000|2020-12-10 15:46:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|3
1607615220000|2020-12-10 15:47:00|3858.2|3852.2|3859.2|3853.2|3859.2|3853.2|3858.2|3852.2|10
1607615230000|2020-12-10 15:47:10|3858.7|3852.7|3859.7|3853.7|3859.7|3853.7|3858.7|3852.7|1
1607615240000|2020-12-10 15:47:20|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|3
1607615250000|2020-12-10 15:47:30|3859.2|3853.2|3858.7|3852.7|3859.6|3853.6|3858.7|3852.7|4
1607615260000|2020-12-10 15:47:40|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1607615270000|2020-12-10 15:47:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1607615280000|2020-12-10 15:48:00|3859.2|3853.2|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|6
1607615290000|2020-12-10 15:48:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|2
1607615300000|2020-12-10 15:48:20|3859.7|3853.7|3859.7|3853.7|3860.6|3854.6|3859.7|3853.7|38
1607615310000|2020-12-10 15:48:30|3860.2|3854.2|3859.7|3853.7|3860.6|3854.6|3859.7|3853.7|3
1607615320000|2020-12-10 15:48:40|||||||||2
1607615330000|2020-12-10 15:48:50|3860.2|3854.2|3860.2|3854.2|3860.6|3854.6|3860.1|3854.1|7
1607615340000|2020-12-10 15:49:00|3860.1|3854.1|3861.1|3855.1|3861.6|3855.6|3859.7|3853.7|13
1607615350000|2020-12-10 15:49:10|3861.6|3855.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|8
1607615360000|2020-12-10 15:49:20|3862.1|3856.1|3863.1|3857.1|3863.6|3857.6|3862.1|3856.1|7
1607615370000|2020-12-10 15:49:30|3862.6|3856.6|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|3
1607615380000|2020-12-10 15:49:40|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1607615390000|2020-12-10 15:49:50|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3862.6|3856.6|8
1607615400000|2020-12-10 15:50:00|3862.6|3856.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|20
1607615410000|2020-12-10 15:50:10|||||||||7
1607615430000|2020-12-10 15:50:30|3862.6|3856.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|20
1607615440000|2020-12-10 15:50:40|||||||||4
1607615450000|2020-12-10 15:50:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|15
1607615460000|2020-12-10 15:51:00|3860.2|3854.2|3859.7|3853.7|3860.2|3854.2|3859.7|3853.7|11
1607615470000|2020-12-10 15:51:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3
1607615480000|2020-12-10 15:51:20|3859.2|3853.2|3859.7|3853.7|3860.2|3854.2|3859.2|3853.2|9
1607615490000|2020-12-10 15:51:30|3859.6|3853.6|3858.7|3852.7|3859.6|3853.6|3858.7|3852.7|12
1607615500000|2020-12-10 15:51:40|3857.7|3851.7|3858.2|3852.2|3858.7|3852.7|3857.7|3851.7|15
1607615510000|2020-12-10 15:51:50|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|5
1607615520000|2020-12-10 15:52:00|||||||||19
1607615530000|2020-12-10 15:52:10|3856.7|3850.7|3857.2|3851.2|3857.7|3851.7|3856.2|3850.2|12
1607615540000|2020-12-10 15:52:20|3856.7|3850.7|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|6
1607615550000|2020-12-10 15:52:30|||||||||2
1607615560000|2020-12-10 15:52:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|9
1607615570000|2020-12-10 15:52:50|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|10
1607615580000|2020-12-10 15:53:00|3858.2|3852.2|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|4
1607615590000|2020-12-10 15:53:10|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|0
1607615600000|2020-12-10 15:53:20|||||||||1
1607615610000|2020-12-10 15:53:30|||||||||2
1607615620000|2020-12-10 15:53:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|17
1607615630000|2020-12-10 15:53:50|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3
1607615640000|2020-12-10 15:54:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1607615650000|2020-12-10 15:54:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3
1607615660000|2020-12-10 15:54:20|3856.7|3850.7|3857.2|3851.2|3857.7|3851.7|3856.7|3850.7|2
1607615670000|2020-12-10 15:54:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|2
1607615680000|2020-12-10 15:54:40|||||||||2
1607615690000|2020-12-10 15:54:50|||||||||2
1607615700000|2020-12-10 15:55:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|21
1607615710000|2020-12-10 15:55:10|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|4
1607615720000|2020-12-10 15:55:20|||||||||2
1607615730000|2020-12-10 15:55:30|3856.7|3850.7|3857.2|3851.2|3857.7|3851.7|3856.7|3850.7|13
1607615740000|2020-12-10 15:55:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1607615750000|2020-12-10 15:55:50|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|4
1607615760000|2020-12-10 15:56:00|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|1
1607615770000|2020-12-10 15:56:10|||||||||1
1607615780000|2020-12-10 15:56:20|||||||||4
1607615790000|2020-12-10 15:56:30|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|34
1607615800000|2020-12-10 15:56:40|||||||||1
1607615810000|2020-12-10 15:56:50|||||||||2
1607615830000|2020-12-10 15:57:10|||||||||1
1607615840000|2020-12-10 15:57:20|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|12
1607615850000|2020-12-10 15:57:30|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|9
1607615860000|2020-12-10 15:57:40|3856.7|3850.7|3855.7|3849.7|3856.7|3850.7|3855.7|3849.7|8
1607615870000|2020-12-10 15:57:50|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|2
1607615880000|2020-12-10 15:58:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|12
1607615890000|2020-12-10 15:58:10|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|3
1607615900000|2020-12-10 15:58:20|||||||||7
1607615910000|2020-12-10 15:58:30|3857.7|3851.7|3856.2|3850.2|3858.7|3852.7|3856.2|3850.2|12
1607615920000|2020-12-10 15:58:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1607615930000|2020-12-10 15:58:50|3856.2|3850.2|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|6
1607615940000|2020-12-10 15:59:00|||||||||1
1607615950000|2020-12-10 15:59:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|105
1607615960000|2020-12-10 15:59:20|||||||||3
1607615970000|2020-12-10 15:59:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|9
1607615980000|2020-12-10 15:59:40|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|8
1607615990000|2020-12-10 15:59:50|3856.7|3850.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|12
1607616000000|2020-12-10 16:00:00|3857.2|3851.2|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|15
1607616010000|2020-12-10 16:00:10|3857.2|3851.2|3855.7|3849.7|3857.2|3851.2|3855.7|3849.7|29
1607616020000|2020-12-10 16:00:20|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1607616030000|2020-12-10 16:00:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|2
1607616040000|2020-12-10 16:00:40|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|3
1607616050000|2020-12-10 16:00:50|||||||||1
1607616060000|2020-12-10 16:01:00|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|7
1607616070000|2020-12-10 16:01:10|3854.8|3848.8|3855.2|3849.2|3855.7|3849.7|3854.7|3848.7|11
1607616080000|2020-12-10 16:01:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|5
1607616090000|2020-12-10 16:01:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|15
1607616100000|2020-12-10 16:01:40|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|8
1607616110000|2020-12-10 16:01:50|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|0
1607616120000|2020-12-10 16:02:00|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3856.2|3850.2|14
1607616130000|2020-12-10 16:02:10|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|4
1607616140000|2020-12-10 16:02:20|||||||||2
1607616150000|2020-12-10 16:02:30|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3856.2|3850.2|94
1607616160000|2020-12-10 16:02:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|4
1607616170000|2020-12-10 16:02:50|3858.2|3852.2|3858.7|3852.7|3859.2|3853.2|3858.2|3852.2|2
1607616180000|2020-12-10 16:03:00|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|2
1607616190000|2020-12-10 16:03:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.2|3854.2|7
1607616200000|2020-12-10 16:03:20|3860.2|3854.2|3860.6|3854.6|3861.1|3855.1|3860.2|3854.2|7
1607616210000|2020-12-10 16:03:30|||||||||1
1607616220000|2020-12-10 16:03:40|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|8
1607616230000|2020-12-10 16:03:50|3860.6|3854.6|3861.1|3855.1|3861.1|3855.1|3860.6|3854.6|20
1607616240000|2020-12-10 16:04:00|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|5
1607616260000|2020-12-10 16:04:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|2
1607616270000|2020-12-10 16:04:30|3859.7|3853.7|3859.7|3853.7|3860.6|3854.6|3859.7|3853.7|10
1607616280000|2020-12-10 16:04:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3
1607616290000|2020-12-10 16:04:50|||||||||1
1607616300000|2020-12-10 16:05:00|3861.1|3855.1|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|10
1607616310000|2020-12-10 16:05:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|10
1607616320000|2020-12-10 16:05:20|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|7
1607616330000|2020-12-10 16:05:30|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|15
1607616340000|2020-12-10 16:05:40|||||||||2
1607616350000|2020-12-10 16:05:50|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|3
1607616360000|2020-12-10 16:06:00|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|154
1607616370000|2020-12-10 16:06:10|3863.1|3857.1|3863.1|3857.1|3863.6|3857.6|3862.6|3856.6|7
1607616380000|2020-12-10 16:06:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3862.6|3856.6|2
1607616390000|2020-12-10 16:06:30|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|9
1607616400000|2020-12-10 16:06:40|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3
1607616410000|2020-12-10 16:06:50|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|5
1607616420000|2020-12-10 16:07:00|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|6
1607616430000|2020-12-10 16:07:10|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|15
1607616440000|2020-12-10 16:07:20|||||||||11
1607616450000|2020-12-10 16:07:30|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|46
1607616460000|2020-12-10 16:07:40|||||||||3
1607616470000|2020-12-10 16:07:50|3862.6|3856.6|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|17
1607616480000|2020-12-10 16:08:00|3863.1|3857.1|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|10
1607616490000|2020-12-10 16:08:10|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1607616500000|2020-12-10 16:08:20|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|10
1607616510000|2020-12-10 16:08:30|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|5
1607616520000|2020-12-10 16:08:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|2
1607616530000|2020-12-10 16:08:50|||||||||14
1607616540000|2020-12-10 16:09:00|3861.1|3855.1|3862.1|3856.1|3862.1|3856.1|3861.1|3855.1|2
1607616550000|2020-12-10 16:09:10|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|1
1607616570000|2020-12-10 16:09:30|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|6
1607616580000|2020-12-10 16:09:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1607616590000|2020-12-10 16:09:50|||||||||2
1607616600000|2020-12-10 16:10:00|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|16
1607616610000|2020-12-10 16:10:10|3861.6|3855.6|3859.6|3853.6|3861.6|3855.6|3859.6|3853.6|15
1607616620000|2020-12-10 16:10:20|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.7|3853.7|27
1607616630000|2020-12-10 16:10:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1607616640000|2020-12-10 16:10:40|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|7
1607616650000|2020-12-10 16:10:50|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|3
1607616660000|2020-12-10 16:11:00|||||||||1
1607616670000|2020-12-10 16:11:10|||||||||1
1607616680000|2020-12-10 16:11:20|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|23
1607616690000|2020-12-10 16:11:30|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|39
1607616700000|2020-12-10 16:11:40|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3859.2|3853.2|8
1607616720000|2020-12-10 16:12:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|2
1607616730000|2020-12-10 16:12:10|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|3
1607616740000|2020-12-10 16:12:20|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3857.7|3851.7|37
1607616750000|2020-12-10 16:12:30|3859.1|3853.1|3858.7|3852.7|3859.1|3853.1|3858.7|3852.7|11
1607616760000|2020-12-10 16:12:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|2
1607616770000|2020-12-10 16:12:50|||||||||2
1607616780000|2020-12-10 16:13:00|3859.7|3853.7|3860.6|3854.6|3861.1|3855.1|3859.7|3853.7|6
1607616790000|2020-12-10 16:13:10|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.2|3853.2|13
1607616800000|2020-12-10 16:13:20|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|0
1607616810000|2020-12-10 16:13:30|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.7|3853.7|1
1607616820000|2020-12-10 16:13:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1607616840000|2020-12-10 16:14:00|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1607616850000|2020-12-10 16:14:10|3859.6|3853.6|3860.6|3854.6|3860.6|3854.6|3859.6|3853.6|5
1607616860000|2020-12-10 16:14:20|3860.1|3854.1|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|5
1607616870000|2020-12-10 16:14:30|3859.7|3853.7|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|1
1607616880000|2020-12-10 16:14:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|4
1607616890000|2020-12-10 16:14:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|2
1607616900000|2020-12-10 16:15:00|||||||||1
1607616910000|2020-12-10 16:15:10|3861.6|3855.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|16
1607616920000|2020-12-10 16:15:20|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|4
1607616930000|2020-12-10 16:15:30|3862.6|3856.6|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|7
1607616940000|2020-12-10 16:15:40|||||||||5
1607616950000|2020-12-10 16:15:50|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|19
1607616960000|2020-12-10 16:16:00|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1607616970000|2020-12-10 16:16:10|3862.6|3856.6|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|2
1607616980000|2020-12-10 16:16:20|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|4
1607616990000|2020-12-10 16:16:30|||||||||1
1607617000000|2020-12-10 16:16:40|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|4
1607617010000|2020-12-10 16:16:50|3862.1|3856.1|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|86
1607617020000|2020-12-10 16:17:00|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|2
1607617030000|2020-12-10 16:17:10|3861.6|3855.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|11
1607617040000|2020-12-10 16:17:20|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|2
1607617050000|2020-12-10 16:17:30|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|5
1607617070000|2020-12-10 16:17:50|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|2
1607617080000|2020-12-10 16:18:00|||||||||2
1607617110000|2020-12-10 16:18:30|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|10
1607617120000|2020-12-10 16:18:40|3861.6|3855.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|1
1607617130000|2020-12-10 16:18:50|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|10
1607617140000|2020-12-10 16:19:00|3861.6|3855.6|3862.1|3856.1|3862.6|3856.6|3861.1|3855.1|2
1607617150000|2020-12-10 16:19:10|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|2
1607617160000|2020-12-10 16:19:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|2
1607617170000|2020-12-10 16:19:30|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|5
1607617180000|2020-12-10 16:19:40|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|3
1607617190000|2020-12-10 16:19:50|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|1
1607617200000|2020-12-10 16:20:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1607617210000|2020-12-10 16:20:10|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|9
1607617220000|2020-12-10 16:20:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1607617230000|2020-12-10 16:20:30|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|0
1607617240000|2020-12-10 16:20:40|3862.5|3856.5|3860.6|3854.6|3862.5|3856.5|3860.6|3854.6|43
1607617250000|2020-12-10 16:20:50|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|42
1607617260000|2020-12-10 16:21:00|3861.1|3855.1|3861.1|3855.1|3861.6|3855.6|3860.6|3854.6|8
1607617270000|2020-12-10 16:21:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|1
1607617280000|2020-12-10 16:21:20|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|6
1607617290000|2020-12-10 16:21:30|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|1
1607617300000|2020-12-10 16:21:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|2
1607617320000|2020-12-10 16:22:00|3859.6|3853.6|3861.6|3855.6|3861.6|3855.6|3859.6|3853.6|11
1607617330000|2020-12-10 16:22:10|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|3
1607617340000|2020-12-10 16:22:20|||||||||8
1607617350000|2020-12-10 16:22:30|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|21
1607617360000|2020-12-10 16:22:40|3860.6|3854.6|3861.1|3855.1|3861.1|3855.1|3860.6|3854.6|0
1607617370000|2020-12-10 16:22:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1607617380000|2020-12-10 16:23:00|||||||||2
1607617390000|2020-12-10 16:23:10|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|1
1607617400000|2020-12-10 16:23:20|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|3
1607617410000|2020-12-10 16:23:30|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|0
1607617420000|2020-12-10 16:23:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3
1607617430000|2020-12-10 16:23:50|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|8
1607617440000|2020-12-10 16:24:00|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3859.6|3853.6|3
1607617450000|2020-12-10 16:24:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1607617460000|2020-12-10 16:24:20|||||||||5
1607617470000|2020-12-10 16:24:30|||||||||2
1607617480000|2020-12-10 16:24:40|||||||||3
1607617490000|2020-12-10 16:24:50|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3
1607617500000|2020-12-10 16:25:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|2
1607617510000|2020-12-10 16:25:10|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|5
1607617520000|2020-12-10 16:25:20|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.6|3853.6|0
1607617530000|2020-12-10 16:25:30|||||||||2
1607617550000|2020-12-10 16:25:50|||||||||2
1607617560000|2020-12-10 16:26:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|12
1607617570000|2020-12-10 16:26:10|3859.2|3853.2|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|8
1607617580000|2020-12-10 16:26:20|3859.6|3853.6|3859.2|3853.2|3859.6|3853.6|3859.2|3853.2|1
1607617590000|2020-12-10 16:26:30|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|16
1607617600000|2020-12-10 16:26:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|12
1607617610000|2020-12-10 16:26:50|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1607617620000|2020-12-10 16:27:00|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|4
1607617630000|2020-12-10 16:27:10|||||||||2
1607617640000|2020-12-10 16:27:20|||||||||2
1607617650000|2020-12-10 16:27:30|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1607617660000|2020-12-10 16:27:40|3859.2|3853.2|3858.7|3852.7|3859.6|3853.6|3858.7|3852.7|4
1607617680000|2020-12-10 16:28:00|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|153
1607617690000|2020-12-10 16:28:10|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|4
1607617700000|2020-12-10 16:28:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1607617710000|2020-12-10 16:28:30|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|7
1607617720000|2020-12-10 16:28:40|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.6|3853.6|2
1607617730000|2020-12-10 16:28:50|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|25
1607617740000|2020-12-10 16:29:00|||||||||5
1607617760000|2020-12-10 16:29:20|3860.1|3854.1|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|11
1607617780000|2020-12-10 16:29:40|||||||||6
1607617790000|2020-12-10 16:29:50|3858.7|3852.7|3859.6|3853.6|3859.6|3853.6|3858.7|3852.7|12
1607617800000|2020-12-10 16:30:00|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3858.7|3852.7|9
1607617810000|2020-12-10 16:30:10|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|1
1607617820000|2020-12-10 16:30:20|||||||||5
1607617830000|2020-12-10 16:30:30|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|33
1607617840000|2020-12-10 16:30:40|||||||||3
1607617850000|2020-12-10 16:30:50|||||||||2
1607617860000|2020-12-10 16:31:00|||||||||1
1607617870000|2020-12-10 16:31:10|3859.2|3853.2|3858.7|3852.7|3859.6|3853.6|3858.7|3852.7|10
1607617890000|2020-12-10 16:31:30|3859.1|3853.1|3860.6|3854.6|3860.6|3854.6|3859.1|3853.1|46
1607617910000|2020-12-10 16:31:50|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|13
1607617920000|2020-12-10 16:32:00|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.7|3853.7|0
1607617930000|2020-12-10 16:32:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1607617940000|2020-12-10 16:32:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3858.7|3852.7|59
1607617950000|2020-12-10 16:32:30|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3859.2|3853.2|5
1607617960000|2020-12-10 16:32:40|||||||||3
1607617970000|2020-12-10 16:32:50|3859.7|3853.7|3860.6|3854.6|3860.6|3854.6|3859.7|3853.7|1
1607617980000|2020-12-10 16:33:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|9
1607618010000|2020-12-10 16:33:30|3860.6|3854.6|3860.6|3854.6|3861.6|3855.6|3860.6|3854.6|11
1607618020000|2020-12-10 16:33:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|8
1607618030000|2020-12-10 16:33:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|10
1607618040000|2020-12-10 16:34:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|13
1607618060000|2020-12-10 16:34:20|||||||||2
1607618070000|2020-12-10 16:34:30|||||||||1
1607618080000|2020-12-10 16:34:40|||||||||8
1607618090000|2020-12-10 16:34:50|||||||||1
1607618100000|2020-12-10 16:35:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|6
1607618110000|2020-12-10 16:35:10|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|1
1607618120000|2020-12-10 16:35:20|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|11
1607618130000|2020-12-10 16:35:30|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|2
1607618140000|2020-12-10 16:35:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1607618170000|2020-12-10 16:36:10|||||||||1
1607618180000|2020-12-10 16:36:20|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|47
1607618210000|2020-12-10 16:36:50|||||||||2
1607618220000|2020-12-10 16:37:00|3858.6|3852.6|3859.6|3853.6|3859.6|3853.6|3858.6|3852.6|8
1607618240000|2020-12-10 16:37:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|7
1607618250000|2020-12-10 16:37:30|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|3
1607618280000|2020-12-10 16:38:00|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|11
1607618290000|2020-12-10 16:38:10|||||||||40
1607618300000|2020-12-10 16:38:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|28
1607618320000|2020-12-10 16:38:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|9
1607618330000|2020-12-10 16:38:50|||||||||2
1607618360000|2020-12-10 16:39:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|5
1607618370000|2020-12-10 16:39:30|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|16
1607618380000|2020-12-10 16:39:40|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1607618390000|2020-12-10 16:39:50|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|5
1607618400000|2020-12-10 16:40:00|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|7
1607618410000|2020-12-10 16:40:10|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|15
1607618420000|2020-12-10 16:40:20|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|21
1607618430000|2020-12-10 16:40:30|3862.6|3856.6|3863.1|3857.1|3863.1|3857.1|3862.6|3856.6|2
1607618440000|2020-12-10 16:40:40|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|10
1607618450000|2020-12-10 16:40:50|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|16
1607618460000|2020-12-10 16:41:00|||||||||1
1607618470000|2020-12-10 16:41:10|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|5
1607618480000|2020-12-10 16:41:20|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|2
1607618490000|2020-12-10 16:41:30|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1607618510000|2020-12-10 16:41:50|||||||||2
1607618520000|2020-12-10 16:42:00|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|6
1607618530000|2020-12-10 16:42:10|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|3
1607618540000|2020-12-10 16:42:20|3861.6|3855.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|5
1607618570000|2020-12-10 16:42:50|||||||||2
1607618580000|2020-12-10 16:43:00|3861.6|3855.6|3861.6|3855.6|3862.1|3856.1|3861.6|3855.6|16
1607618590000|2020-12-10 16:43:10|||||||||2
1607618600000|2020-12-10 16:43:20|||||||||4
1607618610000|2020-12-10 16:43:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|7
1607618620000|2020-12-10 16:43:40|3861.6|3855.6|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|5
1607618630000|2020-12-10 16:43:50|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|2
1607618640000|2020-12-10 16:44:00|||||||||2
1607618650000|2020-12-10 16:44:10|3861.6|3855.6|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|17
1607618670000|2020-12-10 16:44:30|3863.1|3857.1|3863.6|3857.6|3864.1|3858.1|3863.1|3857.1|2
1607618680000|2020-12-10 16:44:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|0
1607618690000|2020-12-10 16:44:50|3863.6|3857.6|3864.1|3858.1|3864.5|3858.5|3863.6|3857.6|27
1607618700000|2020-12-10 16:45:00|3863.6|3857.6|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|0
1607618710000|2020-12-10 16:45:10|3864.5|3858.5|3864.5|3858.5|3865.5|3859.5|3864.5|3858.5|1
1607618720000|2020-12-10 16:45:20|||||||||4
1607618730000|2020-12-10 16:45:30|3865|3859|3865.5|3859.5|3865.5|3859.5|3865|3859|2
1607618740000|2020-12-10 16:45:40|3864.5|3858.5|3865|3859|3865|3859|3864.5|3858.5|12
1607618750000|2020-12-10 16:45:50|3865.5|3859.5|3864.1|3858.1|3865.5|3859.5|3863.6|3857.6|3
1607618760000|2020-12-10 16:46:00|3863.6|3857.6|3864.5|3858.5|3864.5|3858.5|3863.6|3857.6|8
1607618770000|2020-12-10 16:46:10|3864.1|3858.1|3863.1|3857.1|3864.1|3858.1|3863.1|3857.1|4
1607618780000|2020-12-10 16:46:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1607618790000|2020-12-10 16:46:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|4
1607618800000|2020-12-10 16:46:40|3864.5|3858.5|3864.1|3858.1|3864.5|3858.5|3864.1|3858.1|3
1607618820000|2020-12-10 16:47:00|3864|3858|3862.6|3856.6|3864|3858|3862.6|3856.6|2
1607618840000|2020-12-10 16:47:20|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|17
1607618860000|2020-12-10 16:47:40|||||||||2
1607618870000|2020-12-10 16:47:50|3861.1|3855.1|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|8
1607618880000|2020-12-10 16:48:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|7
1607618890000|2020-12-10 16:48:10|||||||||2
1607618900000|2020-12-10 16:48:20|3861.1|3855.1|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|3
1607618910000|2020-12-10 16:48:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|7
1607618920000|2020-12-10 16:48:40|3860.6|3854.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|16
1607618930000|2020-12-10 16:48:50|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|5
1607618940000|2020-12-10 16:49:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|2
1607618950000|2020-12-10 16:49:10|||||||||1
1607618960000|2020-12-10 16:49:20|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|5
1607618970000|2020-12-10 16:49:30|3861.6|3855.6|3862.1|3856.1|3862.6|3856.6|3861.6|3855.6|1
1607618980000|2020-12-10 16:49:40|3862.6|3856.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|4
1607618990000|2020-12-10 16:49:50|3862.1|3856.1|3862.1|3856.1|3862.6|3856.6|3861.6|3855.6|18
1607619000000|2020-12-10 16:50:00|3861.6|3855.6|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|16
1607619010000|2020-12-10 16:50:10|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|8
1607619020000|2020-12-10 16:50:20|||||||||2
1607619030000|2020-12-10 16:50:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|8
1607619040000|2020-12-10 16:50:40|3859.6|3853.6|3858.6|3852.6|3859.6|3853.6|3858.6|3852.6|11
1607619060000|2020-12-10 16:51:00|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|9
1607619070000|2020-12-10 16:51:10|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|2
1607619080000|2020-12-10 16:51:20|||||||||23
1607619090000|2020-12-10 16:51:30|3859.1|3853.1|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|3
1607619100000|2020-12-10 16:51:40|3859.1|3853.1|3859.1|3853.1|3859.6|3853.6|3859.1|3853.1|5
1607619120000|2020-12-10 16:52:00|||||||||2
1607619130000|2020-12-10 16:52:10|3858.7|3852.7|3859.6|3853.6|3859.6|3853.6|3858.6|3852.6|1
1607619140000|2020-12-10 16:52:20|||||||||3
1607619150000|2020-12-10 16:52:30|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|7
1607619160000|2020-12-10 16:52:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3
1607619170000|2020-12-10 16:52:50|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|3
1607619180000|2020-12-10 16:53:00|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|2
1607619190000|2020-12-10 16:53:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1607619200000|2020-12-10 16:53:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|4
1607619210000|2020-12-10 16:53:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|4
1607619220000|2020-12-10 16:53:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3
1607619230000|2020-12-10 16:53:50|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|11
1607619240000|2020-12-10 16:54:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1607619250000|2020-12-10 16:54:10|||||||||3
1607619260000|2020-12-10 16:54:20|3860.1|3854.1|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|6
1607619270000|2020-12-10 16:54:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|2
1607619280000|2020-12-10 16:54:40|||||||||19
1607619290000|2020-12-10 16:54:50|3859.1|3853.1|3858.6|3852.6|3859.6|3853.6|3858.6|3852.6|5
1607619300000|2020-12-10 16:55:00|3857.7|3851.7|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|18
1607619310000|2020-12-10 16:55:10|||||||||6
1607619320000|2020-12-10 16:55:20|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|27
1607619330000|2020-12-10 16:55:30|3857.7|3851.7|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|14
1607619340000|2020-12-10 16:55:40|3858.2|3852.2|3857.7|3851.7|3858.6|3852.6|3857.7|3851.7|7
1607619350000|2020-12-10 16:55:50|3858.6|3852.6|3858.2|3852.2|3858.6|3852.6|3858.2|3852.2|13
1607619360000|2020-12-10 16:56:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.2|3852.2|0
1607619380000|2020-12-10 16:56:20|||||||||18
1607619390000|2020-12-10 16:56:30|||||||||6
1607619400000|2020-12-10 16:56:40|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|8
1607619410000|2020-12-10 16:56:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1607619430000|2020-12-10 16:57:10|||||||||14
1607619440000|2020-12-10 16:57:20|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|29
1607619450000|2020-12-10 16:57:30|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3857.7|3851.7|5
1607619460000|2020-12-10 16:57:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.1|3853.1|13
1607619470000|2020-12-10 16:57:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|7
1607619480000|2020-12-10 16:58:00|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|19
1607619490000|2020-12-10 16:58:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|4
1607619500000|2020-12-10 16:58:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|7
1607619510000|2020-12-10 16:58:30|3860.6|3854.6|3859.6|3853.6|3860.6|3854.6|3859.6|3853.6|17
1607619520000|2020-12-10 16:58:40|3859.1|3853.1|3860.1|3854.1|3860.1|3854.1|3859.1|3853.1|5
1607619530000|2020-12-10 16:58:50|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|8
1607619540000|2020-12-10 16:59:00|3859.6|3853.6|3860.6|3854.6|3860.6|3854.6|3859.6|3853.6|5
1607619550000|2020-12-10 16:59:10|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|15
1607619560000|2020-12-10 16:59:20|||||||||2
1607619570000|2020-12-10 16:59:30|||||||||4
1607619580000|2020-12-10 16:59:40|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|20
1607619590000|2020-12-10 16:59:50|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|13
1607619600000|2020-12-10 17:00:00|3860.6|3854.6|3854.2|3848.2|3861.6|3855.6|3853.8|3847.8|47
1607619610000|2020-12-10 17:00:10|3857.7|3851.7|3839.4|3833.4|3857.7|3851.7|3839.4|3833.4|137
1607619620000|2020-12-10 17:00:20|3837.9|3831.9|3836.9|3830.9|3841.4|3835.4|3831.5|3825.5|151
1607619630000|2020-12-10 17:00:30|3835.9|3829.9|3839.9|3833.9|3843.9|3837.9|3833.4|3827.4|40
1607619640000|2020-12-10 17:00:40|3840.4|3834.4|3846.9|3840.9|3847.9|3841.9|3840.4|3834.4|40
1607619650000|2020-12-10 17:00:50|3845.9|3839.9|3841.9|3835.9|3845.9|3839.9|3838.9|3832.9|70
1607619660000|2020-12-10 17:01:00|3843.9|3837.9|3845.9|3839.9|3847.4|3841.4|3840.4|3834.4|52
1607619670000|2020-12-10 17:01:10|3844.4|3838.4|3841.4|3835.4|3844.4|3838.4|3841.4|3835.4|26
1607619680000|2020-12-10 17:01:20|3840.9|3834.9|3838|3832|3841.9|3835.9|3838|3832|31
1607619690000|2020-12-10 17:01:30|3837.5|3831.5|3841|3835|3841|3835|3836.1|3830.1|42
1607619700000|2020-12-10 17:01:40|3840.5|3834.5|3843.4|3837.4|3843.9|3837.9|3840.5|3834.5|19
1607619710000|2020-12-10 17:01:50|3844.4|3838.4|3844.4|3838.4|3845.9|3839.9|3844.4|3838.4|62
1607619720000|2020-12-10 17:02:00|3845.4|3839.4|3847.9|3841.9|3848.4|3842.4|3844.9|3838.9|25
1607619730000|2020-12-10 17:02:10|3848.4|3842.4|3853.4|3847.4|3853.4|3847.4|3846.9|3840.9|61
1607619740000|2020-12-10 17:02:20|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3850.4|3844.4|31
1607619750000|2020-12-10 17:02:30|3852.4|3846.4|3855.4|3849.4|3855.9|3849.9|3851.4|3845.4|34
1607619760000|2020-12-10 17:02:40|3855.9|3849.9|3853.7|3847.7|3857.6|3851.6|3853.7|3847.7|84
1607619770000|2020-12-10 17:02:50|3852.7|3846.7|3853.7|3847.7|3855.6|3849.6|3852.7|3846.7|86
1607619780000|2020-12-10 17:03:00|3853.2|3847.2|3849.3|3843.3|3853.2|3847.2|3848.3|3842.3|27
1607619790000|2020-12-10 17:03:10|3849.7|3843.7|3846.8|3840.8|3849.8|3843.8|3846.3|3840.3|20
1607619800000|2020-12-10 17:03:20|3847.3|3841.3|3844.8|3838.8|3847.8|3841.8|3844.8|3838.8|27
1607619810000|2020-12-10 17:03:30|3845.3|3839.3|3845.8|3839.8|3846.8|3840.8|3844.8|3838.8|10
1607619820000|2020-12-10 17:03:40|3844.8|3838.8|3843.9|3837.9|3845.8|3839.8|3843.4|3837.4|16
1607619830000|2020-12-10 17:03:50|3843.4|3837.4|3842.4|3836.4|3843.4|3837.4|3841.4|3835.4|5
1607619840000|2020-12-10 17:04:00|3842.9|3836.9|3840.9|3834.9|3842.9|3836.9|3840.9|3834.9|29
1607619850000|2020-12-10 17:04:10|3840.4|3834.4|3840.4|3834.4|3841.9|3835.9|3840.4|3834.4|9
1607619860000|2020-12-10 17:04:20|3839.9|3833.9|3836|3830|3839.9|3833.9|3836|3830|18
1607619870000|2020-12-10 17:04:30|3837.5|3831.5|3836|3830|3837.5|3831.5|3835.5|3829.5|10
1607619880000|2020-12-10 17:04:40|3835.5|3829.5|3834|3828|3837|3831|3833.5|3827.5|34
1607619890000|2020-12-10 17:04:50|3833.1|3827.1|3833.1|3827.1|3833.5|3827.5|3830.1|3824.1|56
1607619900000|2020-12-10 17:05:00|3832.6|3826.6|3831.1|3825.1|3837|3831|3830.6|3824.6|79
1607619910000|2020-12-10 17:05:10|3831.6|3825.6|3829.1|3823.1|3832.1|3826.1|3828.1|3822.1|35
1607619920000|2020-12-10 17:05:20|3830.1|3824.1|3833.1|3827.1|3834|3828|3830.1|3824.1|32
1607619930000|2020-12-10 17:05:30|3833.5|3827.5|3839.9|3833.9|3839.9|3833.9|3832.1|3826.1|56
1607619940000|2020-12-10 17:05:40|3840.4|3834.4|3837.5|3831.5|3841.4|3835.4|3837.5|3831.5|26
1607619950000|2020-12-10 17:05:50|3838|3832|3838.4|3832.4|3839.9|3833.9|3837.5|3831.5|17
1607619960000|2020-12-10 17:06:00|3838|3832|3838.4|3832.4|3838.9|3832.9|3836|3830|26
1607619970000|2020-12-10 17:06:10|3837|3831|3838.9|3832.9|3839.9|3833.9|3836.5|3830.5|17
1607619980000|2020-12-10 17:06:20|3838.5|3832.5|3838.4|3832.4|3838.9|3832.9|3836.5|3830.5|12
1607619990000|2020-12-10 17:06:30|3838.5|3832.5|3842.9|3836.9|3842.9|3836.9|3838.5|3832.5|15
1607620000000|2020-12-10 17:06:40|3843.9|3837.9|3839.9|3833.9|3843.9|3837.9|3839.9|3833.9|8
1607620010000|2020-12-10 17:06:50|3840.4|3834.4|3839.4|3833.4|3840.4|3834.4|3839.4|3833.4|3
1607620020000|2020-12-10 17:07:00|3840.4|3834.4|3837|3831|3841.4|3835.4|3837|3831|33
1607620030000|2020-12-10 17:07:10|3837.5|3831.5|3836|3830|3838|3832|3836|3830|6
1607620040000|2020-12-10 17:07:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|8
1607620050000|2020-12-10 17:07:30|3836|3830|3836|3830|3836|3830|3835.5|3829.5|10
1607620060000|2020-12-10 17:07:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|7
1607620070000|2020-12-10 17:07:50|3837|3831|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|12
1607620080000|2020-12-10 17:08:00|3835.5|3829.5|3834.5|3828.5|3836.5|3830.5|3834.5|3828.5|78
1607620090000|2020-12-10 17:08:10|3833.5|3827.5|3834|3828|3834.5|3828.5|3833.5|3827.5|12
1607620100000|2020-12-10 17:08:20|3834.5|3828.5|3832.1|3826.1|3834.5|3828.5|3831.6|3825.6|21
1607620110000|2020-12-10 17:08:30|3831.6|3825.6|3829.6|3823.6|3832.1|3826.1|3828.1|3822.1|44
1607620120000|2020-12-10 17:08:40|3830.6|3824.6|3830.6|3824.6|3833.5|3827.5|3830.6|3824.6|32
1607620130000|2020-12-10 17:08:50|3831.6|3825.6|3834|3828|3834.5|3828.5|3831.6|3825.6|52
1607620140000|2020-12-10 17:09:00|3834.5|3828.5|3838|3832|3838.4|3832.4|3833.5|3827.5|58
1607620150000|2020-12-10 17:09:10|3837.9|3831.9|3838.4|3832.4|3839.4|3833.4|3837.5|3831.5|63
1607620160000|2020-12-10 17:09:20|3838|3832|3838|3832|3838.9|3832.9|3837.5|3831.5|7
1607620170000|2020-12-10 17:09:30|3837.5|3831.5|3838|3832|3839.4|3833.4|3837.5|3831.5|16
1607620180000|2020-12-10 17:09:40|3838.4|3832.4|3838|3832|3841.4|3835.4|3838|3832|12
1607620190000|2020-12-10 17:09:50|3838.4|3832.4|3837|3831|3838.9|3832.9|3836|3830|18
1607620200000|2020-12-10 17:10:00|3836.5|3830.5|3833.1|3827.1|3837|3831|3832.6|3826.6|20
1607620210000|2020-12-10 17:10:10|3833.5|3827.5|3834|3828|3834|3828|3833.1|3827.1|29
1607620220000|2020-12-10 17:10:20|3833.6|3827.6|3834.5|3828.5|3834.5|3828.5|3833.5|3827.5|2
1607620230000|2020-12-10 17:10:30|3835.5|3829.5|3830.6|3824.6|3837|3831|3830.6|3824.6|43
1607620240000|2020-12-10 17:10:40|3829.6|3823.6|3827.2|3821.2|3829.6|3823.6|3826.7|3820.7|32
1607620250000|2020-12-10 17:10:50|3827.1|3821.1|3826.2|3820.2|3827.2|3821.2|3824.2|3818.2|41
1607620260000|2020-12-10 17:11:00|3825.7|3819.7|3825.2|3819.2|3826.2|3820.2|3824.7|3818.7|28
1607620270000|2020-12-10 17:11:10|3824.7|3818.7|3827.6|3821.6|3827.6|3821.6|3824.2|3818.2|34
1607620280000|2020-12-10 17:11:20|3827.7|3821.7|3829.6|3823.6|3830.1|3824.1|3827.6|3821.6|47
1607620290000|2020-12-10 17:11:30|3830.1|3824.1|3829.6|3823.6|3830.6|3824.6|3829.6|3823.6|14
1607620300000|2020-12-10 17:11:40|3830.1|3824.1|3830.6|3824.6|3830.6|3824.6|3829.6|3823.6|9
1607620310000|2020-12-10 17:11:50|3830.1|3824.1|3829.6|3823.6|3830.1|3824.1|3829.6|3823.6|11
1607620320000|2020-12-10 17:12:00|3830.1|3824.1|3830.6|3824.6|3832.6|3826.6|3829.6|3823.6|23
1607620330000|2020-12-10 17:12:10|3831.6|3825.6|3831.1|3825.1|3831.6|3825.6|3831.1|3825.1|4
1607620340000|2020-12-10 17:12:20|3830.6|3824.6|3830.6|3824.6|3831.6|3825.6|3830.6|3824.6|13
1607620350000|2020-12-10 17:12:30|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|4
1607620360000|2020-12-10 17:12:40|3832.1|3826.1|3830.6|3824.6|3832.6|3826.6|3830.6|3824.6|15
1607620370000|2020-12-10 17:12:50|3829.6|3823.6|3829.6|3823.6|3830.6|3824.6|3829.6|3823.6|42
1607620380000|2020-12-10 17:13:00|3829.1|3823.1|3827.6|3821.6|3829.1|3823.1|3827.6|3821.6|12
1607620390000|2020-12-10 17:13:10|3827.2|3821.2|3825.7|3819.7|3827.2|3821.2|3825.7|3819.7|5
1607620400000|2020-12-10 17:13:20|3826.7|3820.7|3825.7|3819.7|3826.7|3820.7|3825.2|3819.2|5
1607620410000|2020-12-10 17:13:30|3826.7|3820.7|3824.2|3818.2|3826.7|3820.7|3824.2|3818.2|18
1607620420000|2020-12-10 17:13:40|3824.7|3818.7|3823.7|3817.7|3825.2|3819.2|3823.7|3817.7|5
1607620430000|2020-12-10 17:13:50|3824.2|3818.2|3825.7|3819.7|3825.7|3819.7|3824.2|3818.2|6
1607620440000|2020-12-10 17:14:00|3826.2|3820.2|3825.7|3819.7|3827.6|3821.6|3825.2|3819.2|12
1607620450000|2020-12-10 17:14:10|3826.2|3820.2|3827.2|3821.2|3827.2|3821.2|3825.2|3819.2|4
1607620460000|2020-12-10 17:14:20|3827.6|3821.6|3828.6|3822.6|3828.6|3822.6|3827.2|3821.2|7
1607620470000|2020-12-10 17:14:30|3829.1|3823.1|3827.6|3821.6|3829.1|3823.1|3827.2|3821.2|1
1607620480000|2020-12-10 17:14:40|3827.2|3821.2|3829.1|3823.1|3829.1|3823.1|3827.2|3821.2|3
1607620490000|2020-12-10 17:14:50|3828.6|3822.6|3829.1|3823.1|3829.1|3823.1|3828.6|3822.6|2
1607620500000|2020-12-10 17:15:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607620510000|2020-12-10 17:15:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|6
1607620520000|2020-12-10 17:15:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3828.6|3822.6|4
1607620530000|2020-12-10 17:15:30|3829.1|3823.1|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|2
1607620540000|2020-12-10 17:15:40|3826.7|3820.7|3826.7|3820.7|3827.2|3821.2|3826.7|3820.7|12
1607620550000|2020-12-10 17:15:50|3827.2|3821.2|3828.6|3822.6|3828.6|3822.6|3826.7|3820.7|11
1607620560000|2020-12-10 17:16:00|3828.1|3822.1|3826.7|3820.7|3828.1|3822.1|3826.7|3820.7|20
1607620570000|2020-12-10 17:16:10|||||||||3
1607620580000|2020-12-10 17:16:20|3827.6|3821.6|3828.6|3822.6|3829.1|3823.1|3827.6|3821.6|4
1607620590000|2020-12-10 17:16:30|3827.6|3821.6|3827.2|3821.2|3828.1|3822.1|3826.7|3820.7|28
1607620600000|2020-12-10 17:16:40|3824.7|3818.7|3822.7|3816.7|3824.7|3818.7|3822.7|3816.7|17
1607620610000|2020-12-10 17:16:50|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|5
1607620620000|2020-12-10 17:17:00|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3821.7|3815.7|9
1607620630000|2020-12-10 17:17:10|3823.2|3817.2|3824.2|3818.2|3824.2|3818.2|3822.7|3816.7|16
1607620640000|2020-12-10 17:17:20|3823.7|3817.7|3820.8|3814.8|3823.7|3817.7|3820.8|3814.8|23
1607620650000|2020-12-10 17:17:30|3819.8|3813.8|3820.3|3814.3|3820.8|3814.8|3819.8|3813.8|18
1607620660000|2020-12-10 17:17:40|3819.8|3813.8|3821.7|3815.7|3821.7|3815.7|3819.8|3813.8|46
1607620670000|2020-12-10 17:17:50|3821.3|3815.3|3820.8|3814.8|3821.3|3815.3|3819.8|3813.8|48
1607620680000|2020-12-10 17:18:00|3821.7|3815.7|3824.2|3818.2|3824.7|3818.7|3821.7|3815.7|17
1607620690000|2020-12-10 17:18:10|3823.7|3817.7|3822.7|3816.7|3823.7|3817.7|3822.7|3816.7|5
1607620700000|2020-12-10 17:18:20|3822.2|3816.2|3820.8|3814.8|3822.7|3816.7|3820.8|3814.8|3
1607620710000|2020-12-10 17:18:30|3820.3|3814.3|3818.8|3812.8|3820.8|3814.8|3818.8|3812.8|130
1607620720000|2020-12-10 17:18:40|3819.3|3813.3|3817.8|3811.8|3819.3|3813.3|3817.8|3811.8|78
1607620730000|2020-12-10 17:18:50|3817.3|3811.3|3814.9|3808.9|3817.3|3811.3|3814.9|3808.9|67
1607620740000|2020-12-10 17:19:00|3815.4|3809.4|3814.9|3808.9|3816.8|3810.8|3814.9|3808.9|51
1607620750000|2020-12-10 17:19:10|3814.4|3808.4|3808.6|3802.6|3814.9|3808.9|3808.6|3802.6|60
1607620760000|2020-12-10 17:19:20|3808.1|3802.1|3803.8|3797.8|3809.1|3803.1|3803.3|3797.3|75
1607620770000|2020-12-10 17:19:30|3803.3|3797.3|3798.9|3792.9|3803.8|3797.8|3797.4|3791.4|39
1607620780000|2020-12-10 17:19:40|3798.4|3792.4|3799.4|3793.4|3799.9|3793.9|3796.4|3790.4|50
1607620790000|2020-12-10 17:19:50|3799.9|3793.9|3800.4|3794.4|3803.4|3797.4|3799.4|3793.4|40
1607620800000|2020-12-10 17:20:00|3801.4|3795.4|3806.4|3800.4|3807.9|3801.9|3801.4|3795.4|82
1607620810000|2020-12-10 17:20:10|3805.9|3799.9|3806.4|3800.4|3806.4|3800.4|3804.9|3798.9|26
1607620820000|2020-12-10 17:20:20|3806.9|3800.9|3808.4|3802.4|3810.4|3804.4|3804.4|3798.4|24
1607620830000|2020-12-10 17:20:30|3808.9|3802.9|3809.9|3803.9|3810.4|3804.4|3807.4|3801.4|615
1607620840000|2020-12-10 17:20:40|3810.4|3804.4|3809.4|3803.4|3810.4|3804.4|3808.4|3802.4|130
1607620850000|2020-12-10 17:20:50|3810.4|3804.4|3811.8|3805.8|3812.3|3806.3|3809.4|3803.4|34
1607620860000|2020-12-10 17:21:00|3811.4|3805.4|3809.4|3803.4|3812.3|3806.3|3808.9|3802.9|31
1607620870000|2020-12-10 17:21:10|3808.9|3802.9|3809.4|3803.4|3809.9|3803.9|3806.9|3800.9|33
1607620880000|2020-12-10 17:21:20|3808.9|3802.9|3808.9|3802.9|3808.9|3802.9|3806.9|3800.9|12
1607620890000|2020-12-10 17:21:30|3807.9|3801.9|3808.9|3802.9|3808.9|3802.9|3806.9|3800.9|10
1607620900000|2020-12-10 17:21:40|3807.9|3801.9|3809.4|3803.4|3810.9|3804.9|3807.9|3801.9|20
1607620910000|2020-12-10 17:21:50|3808.9|3802.9|3808.4|3802.4|3809.4|3803.4|3806.9|3800.9|9
1607620920000|2020-12-10 17:22:00|3807.9|3801.9|3810.9|3804.9|3811.8|3805.8|3807.9|3801.9|31
1607620930000|2020-12-10 17:22:10|3811.3|3805.3|3812.3|3806.3|3813.3|3807.3|3811.3|3805.3|17
1607620940000|2020-12-10 17:22:20|3812.8|3806.8|3816.3|3810.3|3816.3|3810.3|3811.8|3805.8|17
1607620950000|2020-12-10 17:22:30|3816.7|3810.7|3818.2|3812.2|3818.2|3812.2|3815.8|3809.8|25
1607620960000|2020-12-10 17:22:40|3819.2|3813.2|3819.7|3813.7|3820.7|3814.7|3818.7|3812.7|97
1607620970000|2020-12-10 17:22:50|3820.2|3814.2|3817.7|3811.7|3820.2|3814.2|3816.7|3810.7|13
1607620980000|2020-12-10 17:23:00|3818.7|3812.7|3820.2|3814.2|3820.2|3814.2|3817.7|3811.7|7
1607620990000|2020-12-10 17:23:10|3820.7|3814.7|3819.7|3813.7|3821.2|3815.2|3819.7|3813.7|15
1607621000000|2020-12-10 17:23:20|3820.2|3814.2|3821.7|3815.7|3821.7|3815.7|3820.2|3814.2|9
1607621010000|2020-12-10 17:23:30|3820.2|3814.2|3819.7|3813.7|3820.2|3814.2|3819.7|3813.7|12
1607621020000|2020-12-10 17:23:40|3820.2|3814.2|3817.2|3811.2|3820.2|3814.2|3815.8|3809.8|44
1607621030000|2020-12-10 17:23:50|3817.7|3811.7|3818.2|3812.2|3818.2|3812.2|3817.7|3811.7|10
1607621040000|2020-12-10 17:24:00|3817.7|3811.7|3815.3|3809.3|3817.7|3811.7|3814.3|3808.3|14
1607621050000|2020-12-10 17:24:10|3815.8|3809.8|3815.3|3809.3|3816.3|3810.3|3814.3|3808.3|4
1607621060000|2020-12-10 17:24:20|3814.8|3808.8|3816.3|3810.3|3816.3|3810.3|3814.8|3808.8|4
1607621070000|2020-12-10 17:24:30|3816.7|3810.7|3817.7|3811.7|3818.2|3812.2|3816.7|3810.7|2
1607621080000|2020-12-10 17:24:40|3817.2|3811.2|3816.7|3810.7|3817.2|3811.2|3816.3|3810.3|3
1607621090000|2020-12-10 17:24:50|3816.3|3810.3|3817.7|3811.7|3817.7|3811.7|3816.3|3810.3|3
1607621100000|2020-12-10 17:25:00|3818.7|3812.7|3820.7|3814.7|3820.7|3814.7|3818.7|3812.7|7
1607621110000|2020-12-10 17:25:10|3821.2|3815.2|3821.7|3815.7|3821.7|3815.7|3821.2|3815.2|6
1607621120000|2020-12-10 17:25:20|3820.7|3814.7|3823.1|3817.1|3823.1|3817.1|3820.7|3814.7|16
1607621130000|2020-12-10 17:25:30|3823.6|3817.6|3825.6|3819.6|3825.6|3819.6|3822.6|3816.6|29
1607621140000|2020-12-10 17:25:40|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|11
1607621150000|2020-12-10 17:25:50|3825.1|3819.1|3823.6|3817.6|3825.1|3819.1|3821.7|3815.7|48
1607621160000|2020-12-10 17:26:00|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3822.2|3816.2|15
1607621170000|2020-12-10 17:26:10|3822.2|3816.2|3821.7|3815.7|3822.6|3816.6|3821.7|3815.7|4
1607621180000|2020-12-10 17:26:20|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.2|3816.2|8
1607621190000|2020-12-10 17:26:30|3822.2|3816.2|3825.6|3819.6|3825.6|3819.6|3821.7|3815.7|10
1607621200000|2020-12-10 17:26:40|3824.6|3818.6|3824.6|3818.6|3825.1|3819.1|3824.1|3818.1|6
1607621210000|2020-12-10 17:26:50|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.1|3818.1|0
1607621220000|2020-12-10 17:27:00|3824.1|3818.1|3824.6|3818.6|3825.6|3819.6|3824.1|3818.1|5
1607621230000|2020-12-10 17:27:10|3823.6|3817.6|3827.1|3821.1|3828.5|3822.5|3823.6|3817.6|70
1607621240000|2020-12-10 17:27:20|3827|3821|3826.1|3820.1|3827|3821|3825.6|3819.6|11
1607621250000|2020-12-10 17:27:30|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3824.6|3818.6|8
1607621260000|2020-12-10 17:27:40|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|3
1607621270000|2020-12-10 17:27:50|3825.1|3819.1|3823.6|3817.6|3825.1|3819.1|3823.6|3817.6|7
1607621280000|2020-12-10 17:28:00|3823.1|3817.1|3825.1|3819.1|3825.1|3819.1|3823.1|3817.1|20
1607621290000|2020-12-10 17:28:10|3826.1|3820.1|3824.1|3818.1|3826.6|3820.6|3823.6|3817.6|17
1607621300000|2020-12-10 17:28:20|3823.6|3817.6|3823.1|3817.1|3824.1|3818.1|3822.6|3816.6|6
1607621310000|2020-12-10 17:28:30|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|4
1607621320000|2020-12-10 17:28:40|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|47
1607621330000|2020-12-10 17:28:50|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1607621340000|2020-12-10 17:29:00|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|4
1607621350000|2020-12-10 17:29:10|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|0
1607621360000|2020-12-10 17:29:20|3823.6|3817.6|3825.6|3819.6|3825.6|3819.6|3823.6|3817.6|8
1607621370000|2020-12-10 17:29:30|3826.1|3820.1|3824.6|3818.6|3826.1|3820.1|3824.6|3818.6|9
1607621380000|2020-12-10 17:29:40|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3823.6|3817.6|40
1607621390000|2020-12-10 17:29:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|3
1607621400000|2020-12-10 17:30:00|3825.1|3819.1|3823.1|3817.1|3825.1|3819.1|3823.1|3817.1|17
1607621410000|2020-12-10 17:30:10|3822.1|3816.1|3820.7|3814.7|3822.6|3816.6|3819.7|3813.7|22
1607621420000|2020-12-10 17:30:20|3819.7|3813.7|3820.2|3814.2|3820.7|3814.7|3819.7|3813.7|13
1607621430000|2020-12-10 17:30:30|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3819.7|3813.7|6
1607621440000|2020-12-10 17:30:40|3820.2|3814.2|3820.7|3814.7|3821.2|3815.2|3820.2|3814.2|4
1607621450000|2020-12-10 17:30:50|3821.1|3815.1|3823.6|3817.6|3823.6|3817.6|3821.1|3815.1|14
1607621460000|2020-12-10 17:31:00|3823.1|3817.1|3823.6|3817.6|3824.1|3818.1|3822.6|3816.6|22
1607621470000|2020-12-10 17:31:10|3824.6|3818.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|11
1607621480000|2020-12-10 17:31:20|3823.6|3817.6|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|17
1607621490000|2020-12-10 17:31:30|3823.1|3817.1|3824.6|3818.6|3824.6|3818.6|3823.1|3817.1|12
1607621500000|2020-12-10 17:31:40|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|14
1607621510000|2020-12-10 17:31:50|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|4
1607621520000|2020-12-10 17:32:00|3825.6|3819.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|56
1607621530000|2020-12-10 17:32:10|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3825.1|3819.1|7
1607621540000|2020-12-10 17:32:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|1
1607621550000|2020-12-10 17:32:30|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|5
1607621560000|2020-12-10 17:32:40|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|2
1607621570000|2020-12-10 17:32:50|3824.6|3818.6|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|4
1607621580000|2020-12-10 17:33:00|3823.1|3817.1|3822.6|3816.6|3823.6|3817.6|3821.7|3815.7|29
1607621590000|2020-12-10 17:33:10|3823.1|3817.1|3822.6|3816.6|3823.6|3817.6|3822.1|3816.1|6
1607621600000|2020-12-10 17:33:20|||||||||2
1607621610000|2020-12-10 17:33:30|3821.6|3815.6|3822.6|3816.6|3822.6|3816.6|3821.6|3815.6|6
1607621620000|2020-12-10 17:33:40|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3821.6|3815.6|9
1607621630000|2020-12-10 17:33:50|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|28
1607621640000|2020-12-10 17:34:00|3822.6|3816.6|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|5
1607621650000|2020-12-10 17:34:10|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|10
1607621660000|2020-12-10 17:34:20|3822.1|3816.1|3820.7|3814.7|3822.1|3816.1|3820.7|3814.7|16
1607621670000|2020-12-10 17:34:30|3821.2|3815.2|3821.6|3815.6|3821.6|3815.6|3820.7|3814.7|9
1607621680000|2020-12-10 17:34:40|3822.1|3816.1|3822.6|3816.6|3823.6|3817.6|3822.1|3816.1|16
1607621690000|2020-12-10 17:34:50|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3
1607621700000|2020-12-10 17:35:00|3822.6|3816.6|3821.2|3815.2|3822.6|3816.6|3821.2|3815.2|14
1607621710000|2020-12-10 17:35:10|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|11
1607621720000|2020-12-10 17:35:20|3822.6|3816.6|3824.1|3818.1|3824.6|3818.6|3822.6|3816.6|6
1607621730000|2020-12-10 17:35:30|3823.6|3817.6|3822.1|3816.1|3823.6|3817.6|3822.1|3816.1|6
1607621740000|2020-12-10 17:35:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|4
1607621750000|2020-12-10 17:35:50|3821.6|3815.6|3823.6|3817.6|3823.6|3817.6|3821.6|3815.6|7
1607621760000|2020-12-10 17:36:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|0
1607621770000|2020-12-10 17:36:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|2
1607621780000|2020-12-10 17:36:20|3826.6|3820.6|3826.6|3820.6|3827.5|3821.5|3826.6|3820.6|17
1607621790000|2020-12-10 17:36:30|3826.1|3820.1|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|7
1607621800000|2020-12-10 17:36:40|3826.6|3820.6|3827.1|3821.1|3827.1|3821.1|3826.1|3820.1|2
1607621820000|2020-12-10 17:37:00|3826.6|3820.6|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|5
1607621830000|2020-12-10 17:37:10|3826.5|3820.5|3825.6|3819.6|3826.5|3820.5|3824.6|3818.6|39
1607621840000|2020-12-10 17:37:20|3825.1|3819.1|3823.6|3817.6|3825.6|3819.6|3823.6|3817.6|11
1607621850000|2020-12-10 17:37:30|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|5
1607621860000|2020-12-10 17:37:40|3827.6|3821.6|3826.6|3820.6|3827.6|3821.6|3826.6|3820.6|301
1607621870000|2020-12-10 17:37:50|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|10
1607621880000|2020-12-10 17:38:00|3830.5|3824.5|3829.5|3823.5|3830.5|3824.5|3829.5|3823.5|94
1607621890000|2020-12-10 17:38:10|3830.5|3824.5|3829.5|3823.5|3830.5|3824.5|3829.5|3823.5|11
1607621900000|2020-12-10 17:38:20|3828.5|3822.5|3825.6|3819.6|3828.5|3822.5|3825.6|3819.6|41
1607621910000|2020-12-10 17:38:30|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3823.6|3817.6|38
1607621920000|2020-12-10 17:38:40|3824.6|3818.6|3824.6|3818.6|3825.1|3819.1|3824.6|3818.6|4
1607621930000|2020-12-10 17:38:50|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|13
1607621940000|2020-12-10 17:39:00|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|12
1607621950000|2020-12-10 17:39:10|3824.1|3818.1|3824.1|3818.1|3825.6|3819.6|3823.6|3817.6|17
1607621960000|2020-12-10 17:39:20|3823.6|3817.6|3822.6|3816.6|3824.1|3818.1|3822.6|3816.6|11
1607621970000|2020-12-10 17:39:30|3822.1|3816.1|3823.6|3817.6|3823.6|3817.6|3821.6|3815.6|110
1607621980000|2020-12-10 17:39:40|3824.1|3818.1|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|23
1607621990000|2020-12-10 17:39:50|3822.6|3816.6|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|22
1607622000000|2020-12-10 17:40:00|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|34
1607622010000|2020-12-10 17:40:10|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3
1607622020000|2020-12-10 17:40:20|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|16
1607622030000|2020-12-10 17:40:30|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|10
1607622050000|2020-12-10 17:40:50|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|30
1607622060000|2020-12-10 17:41:00|3823.1|3817.1|3821.6|3815.6|3823.1|3817.1|3821.6|3815.6|16
1607622070000|2020-12-10 17:41:10|3821.2|3815.2|3821.6|3815.6|3823.1|3817.1|3820.7|3814.7|20
1607622080000|2020-12-10 17:41:20|3821.2|3815.2|3821.6|3815.6|3821.6|3815.6|3821.2|3815.2|12
1607622090000|2020-12-10 17:41:30|3821.2|3815.2|3821.6|3815.6|3821.6|3815.6|3821.2|3815.2|2
1607622100000|2020-12-10 17:41:40|3821.2|3815.2|3820.7|3814.7|3821.6|3815.6|3820.7|3814.7|7
1607622110000|2020-12-10 17:41:50|3820.2|3814.2|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|12
1607622120000|2020-12-10 17:42:00|3819.7|3813.7|3819.2|3813.2|3819.7|3813.7|3818.2|3812.2|17
1607622130000|2020-12-10 17:42:10|3819.7|3813.7|3818.7|3812.7|3819.7|3813.7|3818.7|3812.7|4
1607622140000|2020-12-10 17:42:20|3819.2|3813.2|3819.7|3813.7|3819.7|3813.7|3819.2|3813.2|7
1607622160000|2020-12-10 17:42:40|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|3819.2|3813.2|12
1607622170000|2020-12-10 17:42:50|3819.7|3813.7|3819.2|3813.2|3819.7|3813.7|3819.2|3813.2|6
1607622180000|2020-12-10 17:43:00|3819.7|3813.7|3820.7|3814.7|3820.7|3814.7|3818.7|3812.7|10
1607622190000|2020-12-10 17:43:10|3821.2|3815.2|3820.7|3814.7|3821.6|3815.6|3820.7|3814.7|12
1607622200000|2020-12-10 17:43:20|||||||||1
1607622210000|2020-12-10 17:43:30|3821.6|3815.6|3821.2|3815.2|3821.6|3815.6|3821.2|3815.2|18
1607622220000|2020-12-10 17:43:40|3820.7|3814.7|3820.7|3814.7|3821.6|3815.6|3820.7|3814.7|11
1607622230000|2020-12-10 17:43:50|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|8
1607622240000|2020-12-10 17:44:00|3819.7|3813.7|3819.2|3813.2|3819.7|3813.7|3819.2|3813.2|9
1607622250000|2020-12-10 17:44:10|3818.7|3812.7|3817.7|3811.7|3818.7|3812.7|3817.7|3811.7|1
1607622260000|2020-12-10 17:44:20|3818.7|3812.7|3817.7|3811.7|3818.7|3812.7|3817.7|3811.7|7
1607622270000|2020-12-10 17:44:30|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.2|3812.2|5
1607622280000|2020-12-10 17:44:40|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|3817.7|3811.7|5
1607622290000|2020-12-10 17:44:50|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|7
1607622300000|2020-12-10 17:45:00|3818.2|3812.2|3817.7|3811.7|3818.7|3812.7|3817.7|3811.7|17
1607622310000|2020-12-10 17:45:10|3817.2|3811.2|3817.7|3811.7|3817.7|3811.7|3817.2|3811.2|7
1607622320000|2020-12-10 17:45:20|3818.2|3812.2|3817.7|3811.7|3818.7|3812.7|3817.7|3811.7|11
1607622330000|2020-12-10 17:45:30|3817.2|3811.2|3817.2|3811.2|3817.7|3811.7|3817.2|3811.2|4
1607622340000|2020-12-10 17:45:40|3817.7|3811.7|3818.7|3812.7|3818.7|3812.7|3817.7|3811.7|9
1607622350000|2020-12-10 17:45:50|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|3819.7|3813.7|5
1607622360000|2020-12-10 17:46:00|3820.6|3814.6|3821.2|3815.2|3821.2|3815.2|3820.6|3814.6|12
1607622370000|2020-12-10 17:46:10|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|10
1607622380000|2020-12-10 17:46:20|3821.6|3815.6|3821.2|3815.2|3821.6|3815.6|3821.2|3815.2|2
1607622390000|2020-12-10 17:46:30|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|0
1607622400000|2020-12-10 17:46:40|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|5
1607622410000|2020-12-10 17:46:50|3820.7|3814.7|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|3
1607622420000|2020-12-10 17:47:00|3821.6|3815.6|3822.6|3816.6|3822.6|3816.6|3821.2|3815.2|12
1607622430000|2020-12-10 17:47:10|3823.1|3817.1|3823.1|3817.1|3824.6|3818.6|3823.1|3817.1|10
1607622440000|2020-12-10 17:47:20|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|6
1607622450000|2020-12-10 17:47:30|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1607622470000|2020-12-10 17:47:50|3823.6|3817.6|3823.6|3817.6|3824.1|3818.1|3822.6|3816.6|9
1607622480000|2020-12-10 17:48:00|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|121
1607622490000|2020-12-10 17:48:10|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|8
1607622500000|2020-12-10 17:48:20|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|5
1607622510000|2020-12-10 17:48:30|3822.6|3816.6|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|8
1607622520000|2020-12-10 17:48:40|||||||||3
1607622530000|2020-12-10 17:48:50|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|5
1607622540000|2020-12-10 17:49:00|3823.1|3817.1|3822.6|3816.6|3823.1|3817.1|3822.6|3816.6|4
1607622550000|2020-12-10 17:49:10|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|5
1607622560000|2020-12-10 17:49:20|||||||||1
1607622570000|2020-12-10 17:49:30|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|4
1607622580000|2020-12-10 17:49:40|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|3
1607622590000|2020-12-10 17:49:50|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3
1607622600000|2020-12-10 17:50:00|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|2
1607622610000|2020-12-10 17:50:10|3823.1|3817.1|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|3
1607622620000|2020-12-10 17:50:20|||||||||4
1607622630000|2020-12-10 17:50:30|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|5
1607622640000|2020-12-10 17:50:40|3821.7|3815.7|3821.6|3815.6|3822.6|3816.6|3821.6|3815.6|9
1607622650000|2020-12-10 17:50:50|3822.6|3816.6|3821.6|3815.6|3822.6|3816.6|3821.6|3815.6|11
1607622660000|2020-12-10 17:51:00|3822.6|3816.6|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|10
1607622670000|2020-12-10 17:51:10|3821.6|3815.6|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|1
1607622680000|2020-12-10 17:51:20|3821.6|3815.6|3822.6|3816.6|3822.6|3816.6|3821.6|3815.6|0
1607622690000|2020-12-10 17:51:30|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|5
1607622700000|2020-12-10 17:51:40|3822.6|3816.6|3822.6|3816.6|3823.1|3817.1|3822.1|3816.1|5
1607622710000|2020-12-10 17:51:50|3821.6|3815.6|3821.6|3815.6|3822.1|3816.1|3821.2|3815.2|15
1607622720000|2020-12-10 17:52:00|3821.2|3815.2|3820.7|3814.7|3821.2|3815.2|3820.7|3814.7|6
1607622730000|2020-12-10 17:52:10|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|5
1607622740000|2020-12-10 17:52:20|||||||||2
1607622750000|2020-12-10 17:52:30|3821.7|3815.7|3822.6|3816.6|3822.6|3816.6|3821.7|3815.7|37
1607622760000|2020-12-10 17:52:40|3823.1|3817.1|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|9
1607622770000|2020-12-10 17:52:50|3822.1|3816.1|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|3
1607622780000|2020-12-10 17:53:00|3822.6|3816.6|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|6
1607622800000|2020-12-10 17:53:20|3822.6|3816.6|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|3
1607622810000|2020-12-10 17:53:30|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|3
1607622820000|2020-12-10 17:53:40|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|0
1607622830000|2020-12-10 17:53:50|||||||||2
1607622840000|2020-12-10 17:54:00|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|74
1607622860000|2020-12-10 17:54:20|||||||||4
1607622880000|2020-12-10 17:54:40|||||||||53
1607622890000|2020-12-10 17:54:50|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3
1607622900000|2020-12-10 17:55:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|2
1607622910000|2020-12-10 17:55:10|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|8
1607622930000|2020-12-10 17:55:30|||||||||1
1607622940000|2020-12-10 17:55:40|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|1
1607622950000|2020-12-10 17:55:50|3821.6|3815.6|3822.6|3816.6|3822.6|3816.6|3820.6|3814.6|15
1607622960000|2020-12-10 17:56:00|3823.1|3817.1|3823.1|3817.1|3823.6|3817.6|3823.1|3817.1|2
1607622970000|2020-12-10 17:56:10|3823.6|3817.6|3823.1|3817.1|3823.6|3817.6|3822.6|3816.6|8
1607622990000|2020-12-10 17:56:30|||||||||2
1607623000000|2020-12-10 17:56:40|||||||||1
1607623020000|2020-12-10 17:57:00|3823.6|3817.6|3823.6|3817.6|3823.6|3817.6|3823.1|3817.1|4
1607623030000|2020-12-10 17:57:10|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3823.6|3817.6|22
1607623040000|2020-12-10 17:57:20|3823.6|3817.6|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|5
1607623080000|2020-12-10 17:58:00|3821.6|3815.6|3822.6|3816.6|3822.6|3816.6|3821.6|3815.6|16
1607623090000|2020-12-10 17:58:10|3823.1|3817.1|3822.6|3816.6|3823.6|3817.6|3822.6|3816.6|8
1607623100000|2020-12-10 17:58:20|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|1
1607623110000|2020-12-10 17:58:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|7
1607623120000|2020-12-10 17:58:40|3823.1|3817.1|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|2
1607623130000|2020-12-10 17:58:50|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|1
1607623140000|2020-12-10 17:59:00|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3823.6|3817.6|3
1607623150000|2020-12-10 17:59:10|3824.6|3818.6|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|5
1607623160000|2020-12-10 17:59:20|3822.6|3816.6|3823.1|3817.1|3823.1|3817.1|3822.1|3816.1|11
1607623170000|2020-12-10 17:59:30|3822.6|3816.6|3821.6|3815.6|3822.6|3816.6|3821.6|3815.6|0
1607623180000|2020-12-10 17:59:40|3822.1|3816.1|3822.6|3816.6|3822.6|3816.6|3822.1|3816.1|1
1607623190000|2020-12-10 17:59:50|||||||||1
1607623200000|2020-12-10 18:00:00|3823.1|3817.1|3821.6|3815.6|3823.1|3817.1|3821.6|3815.6|8
1607623210000|2020-12-10 18:00:10|||||||||10
1607623220000|2020-12-10 18:00:20|3822.6|3816.6|3821.6|3815.6|3822.6|3816.6|3821.6|3815.6|6
1607623230000|2020-12-10 18:00:30|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|2
1607623250000|2020-12-10 18:00:50|||||||||2
1607623260000|2020-12-10 18:01:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|2
1607623270000|2020-12-10 18:01:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|2
1607623280000|2020-12-10 18:01:20|3823.6|3817.6|3823.6|3817.6|3824.6|3818.6|3823.6|3817.6|12
1607623290000|2020-12-10 18:01:30|||||||||1
1607623310000|2020-12-10 18:01:50|||||||||2
1607623320000|2020-12-10 18:02:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|2
1607623330000|2020-12-10 18:02:10|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|5
1607623340000|2020-12-10 18:02:20|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|3
1607623350000|2020-12-10 18:02:30|||||||||1
1607623360000|2020-12-10 18:02:40|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|7
1607623370000|2020-12-10 18:02:50|3823.6|3817.6|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|9
1607623380000|2020-12-10 18:03:00|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|4
1607623390000|2020-12-10 18:03:10|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|1
1607623400000|2020-12-10 18:03:20|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|4
1607623410000|2020-12-10 18:03:30|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|2
1607623420000|2020-12-10 18:03:40|3824.6|3818.6|3824.1|3818.1|3824.6|3818.6|3824.1|3818.1|1
1607623430000|2020-12-10 18:03:50|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.1|3818.1|7
1607623440000|2020-12-10 18:04:00|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|6
1607623450000|2020-12-10 18:04:10|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|1
1607623460000|2020-12-10 18:04:20|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|1
1607623480000|2020-12-10 18:04:40|||||||||1
1607623490000|2020-12-10 18:04:50|||||||||3
1607623500000|2020-12-10 18:05:00|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|7
1607623510000|2020-12-10 18:05:10|3824.1|3818.1|3824|3818|3824.1|3818.1|3823.6|3817.6|4
1607623520000|2020-12-10 18:05:20|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|3
1607623530000|2020-12-10 18:05:30|3823.6|3817.6|3824|3818|3824|3818|3823.6|3817.6|2
1607623540000|2020-12-10 18:05:40|3824.5|3818.5|3825|3819|3825.5|3819.5|3824|3818|5
1607623550000|2020-12-10 18:05:50|3825.5|3819.5|3826.5|3820.5|3827|3821|3825.5|3819.5|28
1607623560000|2020-12-10 18:06:00|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|12
1607623570000|2020-12-10 18:06:10|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|2
1607623580000|2020-12-10 18:06:20|||||||||1
1607623590000|2020-12-10 18:06:30|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|23
1607623600000|2020-12-10 18:06:40|3826.5|3820.5|3825.5|3819.5|3826.5|3820.5|3825.5|3819.5|11
1607623610000|2020-12-10 18:06:50|3825|3819|3825|3819|3825|3819|3825|3819|5
1607623620000|2020-12-10 18:07:00|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|1
1607623630000|2020-12-10 18:07:10|||||||||3
1607623650000|2020-12-10 18:07:30|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|15
1607623670000|2020-12-10 18:07:50|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|3
1607623680000|2020-12-10 18:08:00|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|9
1607623690000|2020-12-10 18:08:10|3823.6|3817.6|3825|3819|3825|3819|3823.6|3817.6|5
1607623700000|2020-12-10 18:08:20|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|1
1607623710000|2020-12-10 18:08:30|3825.5|3819.5|3825|3819|3825.5|3819.5|3824.5|3818.5|15
1607623720000|2020-12-10 18:08:40|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825|3819|1
1607623730000|2020-12-10 18:08:50|3825|3819|3825.5|3819.5|3825.5|3819.5|3825|3819|4
1607623740000|2020-12-10 18:09:00|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3825.5|3819.5|9
1607623750000|2020-12-10 18:09:10|3826|3820|3826|3820|3826|3820|3826|3820|0
1607623760000|2020-12-10 18:09:20|3825.5|3819.5|3827|3821|3827.5|3821.5|3825.5|3819.5|4
1607623770000|2020-12-10 18:09:30|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3825.5|3819.5|11
1607623790000|2020-12-10 18:09:50|3827|3821|3827|3821|3827|3821|3827|3821|6
1607623800000|2020-12-10 18:10:00|3826.5|3820.5|3826.5|3820.5|3827|3821|3826.5|3820.5|4
1607623810000|2020-12-10 18:10:10|3825.5|3819.5|3824.5|3818.5|3826|3820|3824.5|3818.5|11
1607623820000|2020-12-10 18:10:20|3825|3819|3823.5|3817.5|3825|3819|3823.5|3817.5|38
1607623830000|2020-12-10 18:10:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824|3818|2
1607623840000|2020-12-10 18:10:40|||||||||2
1607623850000|2020-12-10 18:10:50|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|6
1607623860000|2020-12-10 18:11:00|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824|3818|4
1607623870000|2020-12-10 18:11:10|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|54
1607623880000|2020-12-10 18:11:20|3824|3818|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|23
1607623890000|2020-12-10 18:11:30|3824|3818|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|9
1607623900000|2020-12-10 18:11:40|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|27
1607623910000|2020-12-10 18:11:50|||||||||2
1607623920000|2020-12-10 18:12:00|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|5
1607623940000|2020-12-10 18:12:20|3824|3818|3824.5|3818.5|3824.5|3818.5|3823.5|3817.5|6
1607623950000|2020-12-10 18:12:30|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|7
1607623970000|2020-12-10 18:12:50|3824|3818|3823.5|3817.5|3824|3818|3823.5|3817.5|12
1607623980000|2020-12-10 18:13:00|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|2
1607624010000|2020-12-10 18:13:30|3824|3818|3824|3818|3824.5|3818.5|3823.5|3817.5|10
1607624030000|2020-12-10 18:13:50|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|8
1607624040000|2020-12-10 18:14:00|3825|3819|3824.5|3818.5|3825.5|3819.5|3824.5|3818.5|13
1607624050000|2020-12-10 18:14:10|3825|3819|3825|3819|3825|3819|3825|3819|2
1607624060000|2020-12-10 18:14:20|3824.5|3818.5|3825|3819|3826|3820|3824.5|3818.5|3
1607624070000|2020-12-10 18:14:30|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|2
1607624090000|2020-12-10 18:14:50|3826|3820|3826|3820|3826.5|3820.5|3825.5|3819.5|5
1607624100000|2020-12-10 18:15:00|3825.5|3819.5|3825.5|3819.5|3826.5|3820.5|3825.5|3819.5|5
1607624110000|2020-12-10 18:15:10|3826|3820|3826|3820|3826.5|3820.5|3825.5|3819.5|8
1607624120000|2020-12-10 18:15:20|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|0
1607624130000|2020-12-10 18:15:30|3825|3819|3825.5|3819.5|3825.5|3819.5|3825|3819|2
1607624140000|2020-12-10 18:15:40|||||||||1
1607624150000|2020-12-10 18:15:50|||||||||1
1607624160000|2020-12-10 18:16:00|3825|3819|3825|3819|3825|3819|3825|3819|2
1607624170000|2020-12-10 18:16:10|3825.5|3819.5|3826.5|3820.5|3826.5|3820.5|3825.5|3819.5|3
1607624210000|2020-12-10 18:16:50|||||||||13
1607624220000|2020-12-10 18:17:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|2
1607624230000|2020-12-10 18:17:10|3827.5|3821.5|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|109
1607624240000|2020-12-10 18:17:20|||||||||2
1607624250000|2020-12-10 18:17:30|3828.4|3822.4|3829.9|3823.9|3830.4|3824.4|3828.4|3822.4|64
1607624260000|2020-12-10 18:17:40|3829.4|3823.4|3832.3|3826.3|3832.3|3826.3|3829.4|3823.4|29
1607624270000|2020-12-10 18:17:50|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|5
1607624280000|2020-12-10 18:18:00|3831.4|3825.4|3829.4|3823.4|3831.4|3825.4|3829.4|3823.4|15
1607624290000|2020-12-10 18:18:10|||||||||3
1607624300000|2020-12-10 18:18:20|3828.9|3822.9|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|3
1607624310000|2020-12-10 18:18:30|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3827.4|3821.4|13
1607624320000|2020-12-10 18:18:40|3829.4|3823.4|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|6
1607624340000|2020-12-10 18:19:00|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3
1607624360000|2020-12-10 18:19:20|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|0
1607624370000|2020-12-10 18:19:30|3828.9|3822.9|3827|3821|3828.9|3822.9|3825.5|3819.5|41
1607624380000|2020-12-10 18:19:40|3826.9|3820.9|3826.5|3820.5|3826.9|3820.9|3826.5|3820.5|0
1607624390000|2020-12-10 18:19:50|3826|3820|3827|3821|3827|3821|3826|3820|10
1607624400000|2020-12-10 18:20:00|3826.5|3820.5|3825.5|3819.5|3826.5|3820.5|3825.5|3819.5|13
1607624410000|2020-12-10 18:20:10|||||||||12
1607624430000|2020-12-10 18:20:30|3826|3820|3826.5|3820.5|3826.5|3820.5|3826|3820|27
1607624440000|2020-12-10 18:20:40|3827|3821|3825.5|3819.5|3827|3821|3825.5|3819.5|6
1607624460000|2020-12-10 18:21:00|||||||||2
1607624470000|2020-12-10 18:21:10|3825|3819|3825|3819|3825.5|3819.5|3825|3819|12
1607624490000|2020-12-10 18:21:30|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|2
1607624500000|2020-12-10 18:21:40|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|10
1607624520000|2020-12-10 18:22:00|3823|3817|3822.5|3816.5|3823.5|3817.5|3822|3816|18
1607624530000|2020-12-10 18:22:10|3823|3817|3823.5|3817.5|3823.5|3817.5|3823|3817|4
1607624540000|2020-12-10 18:22:20|3823|3817|3823|3817|3823|3817|3823|3817|4
1607624550000|2020-12-10 18:22:30|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|0
1607624600000|2020-12-10 18:23:20|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822|3816|6
1607624610000|2020-12-10 18:23:30|3822|3816|3821.5|3815.5|3822|3816|3821.5|3815.5|2
1607624620000|2020-12-10 18:23:40|||||||||5
1607624630000|2020-12-10 18:23:50|||||||||2
1607624640000|2020-12-10 18:24:00|3823|3817|3823|3817|3823|3817|3823|3817|29
1607624650000|2020-12-10 18:24:10|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|3
1607624660000|2020-12-10 18:24:20|3823|3817|3823|3817|3823|3817|3823|3817|0
1607624670000|2020-12-10 18:24:30|||||||||2
1607624680000|2020-12-10 18:24:40|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|0
1607624690000|2020-12-10 18:24:50|3823|3817|3823|3817|3823.5|3817.5|3823|3817|1
1607624710000|2020-12-10 18:25:10|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|0
1607624720000|2020-12-10 18:25:20|3823|3817|3823|3817|3823|3817|3823|3817|2
1607624730000|2020-12-10 18:25:30|||||||||3
1607624740000|2020-12-10 18:25:40|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|5
1607624760000|2020-12-10 18:26:00|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|21
1607624770000|2020-12-10 18:26:10|3823.5|3817.5|3823|3817|3823.5|3817.5|3823|3817|7
1607624780000|2020-12-10 18:26:20|||||||||31
1607624810000|2020-12-10 18:26:50|3822.5|3816.5|3823|3817|3823|3817|3822.5|3816.5|0
1607624830000|2020-12-10 18:27:10|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823|3817|8
1607624840000|2020-12-10 18:27:20|3823|3817|3823|3817|3823.5|3817.5|3822.5|3816.5|14
1607624850000|2020-12-10 18:27:30|3822.5|3816.5|3823|3817|3823|3817|3822.5|3816.5|11
1607624870000|2020-12-10 18:27:50|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|7
1607624880000|2020-12-10 18:28:00|3824|3818|3824|3818|3824.5|3818.5|3824|3818|4
1607624890000|2020-12-10 18:28:10|3824.5|3818.5|3823.5|3817.5|3824.5|3818.5|3823.5|3817.5|11
1607624900000|2020-12-10 18:28:20|3824|3818|3824|3818|3824|3818|3824|3818|0
1607624910000|2020-12-10 18:28:30|3824.5|3818.5|3823|3817|3824.5|3818.5|3823|3817|20
1607624920000|2020-12-10 18:28:40|3823.5|3817.5|3822.5|3816.5|3823.5|3817.5|3822.5|3816.5|3
1607624930000|2020-12-10 18:28:50|3823|3817|3822.5|3816.5|3823|3817|3822.5|3816.5|1
1607624940000|2020-12-10 18:29:00|3822|3816|3822.5|3816.5|3822.5|3816.5|3822|3816|20
1607624950000|2020-12-10 18:29:10|||||||||5
1607624960000|2020-12-10 18:29:20|3823.5|3817.5|3822.5|3816.5|3823.5|3817.5|3822.5|3816.5|3
1607624970000|2020-12-10 18:29:30|3823|3817|3823|3817|3823|3817|3823|3817|13
1607624990000|2020-12-10 18:29:50|3822.5|3816.5|3822.5|3816.5|3823|3817|3822.5|3816.5|6
1607625000000|2020-12-10 18:30:00|||||||||1
1607625020000|2020-12-10 18:30:20|3823|3817|3823|3817|3823.5|3817.5|3822.5|3816.5|8
1607625030000|2020-12-10 18:30:30|3822.5|3816.5|3823.5|3817.5|3823.5|3817.5|3822.5|3816.5|10
1607625040000|2020-12-10 18:30:40|3824.5|3818.5|3825.5|3819.5|3825.5|3819.5|3824.5|3818.5|4
1607625050000|2020-12-10 18:30:50|3825|3819|3824.5|3818.5|3825|3819|3824.5|3818.5|3
1607625060000|2020-12-10 18:31:00|3825|3819|3824.5|3818.5|3825|3819|3824.5|3818.5|20
1607625080000|2020-12-10 18:31:20|3825.5|3819.5|3825|3819|3825.5|3819.5|3825|3819|6
1607625090000|2020-12-10 18:31:30|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|1
1607625100000|2020-12-10 18:31:40|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824|3818|13
1607625110000|2020-12-10 18:31:50|3825|3819|3824|3818|3825|3819|3824|3818|3
1607625120000|2020-12-10 18:32:00|3823.5|3817.5|3824|3818|3824|3818|3823.5|3817.5|2
1607625130000|2020-12-10 18:32:10|3824.5|3818.5|3824|3818|3824.5|3818.5|3823.5|3817.5|4
1607625140000|2020-12-10 18:32:20|3823.5|3817.5|3824|3818|3824|3818|3823.5|3817.5|3
1607625160000|2020-12-10 18:32:40|3824.5|3818.5|3824|3818|3824.5|3818.5|3824|3818|3
1607625170000|2020-12-10 18:32:50|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824|3818|1
1607625180000|2020-12-10 18:33:00|3824|3818|3824|3818|3824.5|3818.5|3824|3818|4
1607625190000|2020-12-10 18:33:10|3823.5|3817.5|3824|3818|3824|3818|3823.5|3817.5|5
1607625200000|2020-12-10 18:33:20|3823.5|3817.5|3824|3818|3824|3818|3823.5|3817.5|9
1607625220000|2020-12-10 18:33:40|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|3823.5|3817.5|0
1607625240000|2020-12-10 18:34:00|3823|3817|3822.5|3816.5|3823|3817|3822|3816|9
1607625250000|2020-12-10 18:34:10|3822|3816|3818.6|3812.6|3822|3816|3818.6|3812.6|15
1607625260000|2020-12-10 18:34:20|3819.1|3813.1|3815.6|3809.6|3819.1|3813.1|3815.6|3809.6|137
1607625270000|2020-12-10 18:34:30|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|573
1607625280000|2020-12-10 18:34:40|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|3
1607625290000|2020-12-10 18:34:50|3817.6|3811.6|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|3
1607625300000|2020-12-10 18:35:00|3817.6|3811.6|3816.6|3810.6|3818.1|3812.1|3816.6|3810.6|5
1607625310000|2020-12-10 18:35:10|3817.1|3811.1|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|10
1607625320000|2020-12-10 18:35:20|3815.6|3809.6|3815.2|3809.2|3815.6|3809.6|3814.7|3808.7|8
1607625330000|2020-12-10 18:35:30|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|3814.7|3808.7|2
1607625340000|2020-12-10 18:35:40|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|6
1607625350000|2020-12-10 18:35:50|3813.7|3807.7|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|2
1607625360000|2020-12-10 18:36:00|3813.7|3807.7|3814.2|3808.2|3814.7|3808.7|3813.7|3807.7|17
1607625370000|2020-12-10 18:36:10|3814.7|3808.7|3813.7|3807.7|3815.6|3809.6|3813.7|3807.7|45
1607625380000|2020-12-10 18:36:20|3813.2|3807.2|3813.7|3807.7|3813.7|3807.7|3812.7|3806.7|5
1607625390000|2020-12-10 18:36:30|3814.7|3808.7|3813.7|3807.7|3814.7|3808.7|3813.7|3807.7|10
1607625400000|2020-12-10 18:36:40|3813.2|3807.2|3812.7|3806.7|3813.2|3807.2|3812.7|3806.7|21
1607625410000|2020-12-10 18:36:50|3813.2|3807.2|3814.7|3808.7|3814.7|3808.7|3813.2|3807.2|6
1607625420000|2020-12-10 18:37:00|3814.2|3808.2|3814.2|3808.2|3815.6|3809.6|3814.2|3808.2|22
1607625430000|2020-12-10 18:37:10|3813.7|3807.7|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|17
1607625440000|2020-12-10 18:37:20|||||||||2
1607625450000|2020-12-10 18:37:30|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|5
1607625460000|2020-12-10 18:37:40|3814.7|3808.7|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|11
1607625470000|2020-12-10 18:37:50|3815.6|3809.6|3814.7|3808.7|3815.6|3809.6|3814.7|3808.7|5
1607625480000|2020-12-10 18:38:00|3815.2|3809.2|3815.6|3809.6|3816.6|3810.6|3815.2|3809.2|8
1607625490000|2020-12-10 18:38:10|3816.1|3810.1|3816.1|3810.1|3816.1|3810.1|3815.6|3809.6|0
1607625500000|2020-12-10 18:38:20|3815.6|3809.6|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|1
1607625510000|2020-12-10 18:38:30|3816.1|3810.1|3815.6|3809.6|3816.1|3810.1|3815.6|3809.6|4
1607625520000|2020-12-10 18:38:40|3815.7|3809.7|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|6
1607625530000|2020-12-10 18:38:50|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.2|3809.2|1
1607625540000|2020-12-10 18:39:00|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|2
1607625560000|2020-12-10 18:39:20|3815.1|3809.1|3815.2|3809.2|3815.2|3809.2|3815.1|3809.1|1
1607625570000|2020-12-10 18:39:30|3814.7|3808.7|3814.2|3808.2|3815.6|3809.6|3813.7|3807.7|12
1607625580000|2020-12-10 18:39:40|3814.7|3808.7|3814.2|3808.2|3814.7|3808.7|3814.2|3808.2|3
1607625590000|2020-12-10 18:39:50|3813.7|3807.7|3814.2|3808.2|3814.7|3808.7|3813.7|3807.7|2
1607625600000|2020-12-10 18:40:00|3813.7|3807.7|3814.2|3808.2|3814.2|3808.2|3813.7|3807.7|3
1607625610000|2020-12-10 18:40:10|3815.2|3809.2|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|4
1607625620000|2020-12-10 18:40:20|||||||||3
1607625630000|2020-12-10 18:40:30|3815.2|3809.2|3815.2|3809.2|3815.2|3809.2|3814.7|3808.7|5
1607625640000|2020-12-10 18:40:40|3814.7|3808.7|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|0
1607625650000|2020-12-10 18:40:50|3815.2|3809.2|3814.7|3808.7|3815.2|3809.2|3814.7|3808.7|2
1607625660000|2020-12-10 18:41:00|3815.6|3809.6|3816.1|3810.1|3816.6|3810.6|3815.6|3809.6|33
1607625670000|2020-12-10 18:41:10|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|2
1607625680000|2020-12-10 18:41:20|||||||||2
1607625690000|2020-12-10 18:41:30|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|13
1607625700000|2020-12-10 18:41:40|||||||||1
1607625710000|2020-12-10 18:41:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|4
1607625720000|2020-12-10 18:42:00|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3813.7|3807.7|9
1607625730000|2020-12-10 18:42:10|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|3814.2|3808.2|1
1607625740000|2020-12-10 18:42:20|3813.7|3807.7|3813.7|3807.7|3814.2|3808.2|3813.7|3807.7|0
1607625750000|2020-12-10 18:42:30|3813.2|3807.2|3813.7|3807.7|3813.7|3807.7|3813.2|3807.2|15
1607625760000|2020-12-10 18:42:40|3814.2|3808.2|3814.6|3808.6|3814.6|3808.6|3813.7|3807.7|16
1607625770000|2020-12-10 18:42:50|3814.7|3808.7|3814.6|3808.6|3814.7|3808.7|3814.6|3808.6|15
1607625780000|2020-12-10 18:43:00|3814.2|3808.2|3814.7|3808.7|3814.7|3808.7|3814.2|3808.2|15
1607625790000|2020-12-10 18:43:10|3814.6|3808.6|3814.7|3808.7|3814.7|3808.7|3814.6|3808.6|37
1607625800000|2020-12-10 18:43:20|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|3814.6|3808.6|0
1607625810000|2020-12-10 18:43:30|3814.7|3808.7|3813.7|3807.7|3814.7|3808.7|3813.7|3807.7|15
1607625820000|2020-12-10 18:43:40|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|4
1607625830000|2020-12-10 18:43:50|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|8
1607625840000|2020-12-10 18:44:00|3813.2|3807.2|3811.7|3805.7|3813.2|3807.2|3811.2|3805.2|31
1607625850000|2020-12-10 18:44:10|3811.2|3805.2|3812.7|3806.7|3812.7|3806.7|3811.2|3805.2|21
1607625860000|2020-12-10 18:44:20|3812.2|3806.2|3811.7|3805.7|3812.7|3806.7|3811.7|3805.7|5
1607625870000|2020-12-10 18:44:30|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|0
1607625880000|2020-12-10 18:44:40|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3811.2|3805.2|49
1607625890000|2020-12-10 18:44:50|||||||||7
1607625900000|2020-12-10 18:45:00|3812.2|3806.2|3812.7|3806.7|3813.2|3807.2|3811.7|3805.7|24
1607625910000|2020-12-10 18:45:10|3813.2|3807.2|3813.7|3807.7|3813.7|3807.7|3813.2|3807.2|2
1607625920000|2020-12-10 18:45:20|3813.2|3807.2|3811.7|3805.7|3813.2|3807.2|3811.7|3805.7|6
1607625930000|2020-12-10 18:45:30|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3811.2|3805.2|4
1607625940000|2020-12-10 18:45:40|3812.2|3806.2|3812.2|3806.2|3812.7|3806.7|3811.7|3805.7|0
1607625950000|2020-12-10 18:45:50|3812.7|3806.7|3812.2|3806.2|3812.7|3806.7|3812.2|3806.2|2
1607625960000|2020-12-10 18:46:00|3812.7|3806.7|3813.2|3807.2|3814.2|3808.2|3812.7|3806.7|29
1607625970000|2020-12-10 18:46:10|3812.7|3806.7|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|11
1607625980000|2020-12-10 18:46:20|3813.7|3807.7|3814.2|3808.2|3814.6|3808.6|3813.7|3807.7|12
1607625990000|2020-12-10 18:46:30|3814.1|3808.1|3815.1|3809.1|3815.1|3809.1|3814.1|3808.1|4
1607626000000|2020-12-10 18:46:40|||||||||2
1607626010000|2020-12-10 18:46:50|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|4
1607626020000|2020-12-10 18:47:00|3815.1|3809.1|3815.6|3809.6|3816.1|3810.1|3815.1|3809.1|34
1607626030000|2020-12-10 18:47:10|3816.6|3810.6|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|5
1607626040000|2020-12-10 18:47:20|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|5
1607626050000|2020-12-10 18:47:30|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|2
1607626060000|2020-12-10 18:47:40|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|3813.6|3807.6|0
1607626070000|2020-12-10 18:47:50|||||||||1
1607626080000|2020-12-10 18:48:00|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|1
1607626090000|2020-12-10 18:48:10|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|54
1607626100000|2020-12-10 18:48:20|||||||||4
1607626120000|2020-12-10 18:48:40|||||||||3
1607626130000|2020-12-10 18:48:50|||||||||1
1607626140000|2020-12-10 18:49:00|3813.2|3807.2|3813.6|3807.6|3813.6|3807.6|3813.2|3807.2|9
1607626180000|2020-12-10 18:49:40|||||||||4
1607626190000|2020-12-10 18:49:50|3813.2|3807.2|3814.1|3808.1|3814.1|3808.1|3813.2|3807.2|71
1607626200000|2020-12-10 18:50:00|3813.6|3807.6|3814.6|3808.6|3814.6|3808.6|3813.6|3807.6|29
1607626210000|2020-12-10 18:50:10|3814.1|3808.1|3813.6|3807.6|3814.1|3808.1|3813.6|3807.6|13
1607626230000|2020-12-10 18:50:30|||||||||2
1607626240000|2020-12-10 18:50:40|3813.2|3807.2|3813.2|3807.2|3813.2|3807.2|3812.7|3806.7|1
1607626250000|2020-12-10 18:50:50|3813.6|3807.6|3812.7|3806.7|3813.6|3807.6|3812.7|3806.7|3
1607626260000|2020-12-10 18:51:00|3813.2|3807.2|3812.7|3806.7|3813.6|3807.6|3812.7|3806.7|8
1607626270000|2020-12-10 18:51:10|3813.2|3807.2|3813.6|3807.6|3813.6|3807.6|3812.7|3806.7|5
1607626280000|2020-12-10 18:51:20|3813.2|3807.2|3813.6|3807.6|3813.6|3807.6|3813.2|3807.2|0
1607626290000|2020-12-10 18:51:30|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|8
1607626300000|2020-12-10 18:51:40|3813.6|3807.6|3815.6|3809.6|3815.6|3809.6|3813.6|3807.6|9
1607626310000|2020-12-10 18:51:50|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|10
1607626320000|2020-12-10 18:52:00|||||||||3
1607626330000|2020-12-10 18:52:10|||||||||3
1607626340000|2020-12-10 18:52:20|3814.6|3808.6|3813.2|3807.2|3815.1|3809.1|3812.7|3806.7|24
1607626350000|2020-12-10 18:52:30|3812.2|3806.2|3811.7|3805.7|3812.7|3806.7|3811.2|3805.2|74
1607626360000|2020-12-10 18:52:40|3811.6|3805.6|3809.2|3803.2|3811.6|3805.6|3809.2|3803.2|39
1607626370000|2020-12-10 18:52:50|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|3809.7|3803.7|4
1607626380000|2020-12-10 18:53:00|3810.7|3804.7|3811.7|3805.7|3812.2|3806.2|3810.2|3804.2|42
1607626390000|2020-12-10 18:53:10|3812.2|3806.2|3811.7|3805.7|3812.2|3806.2|3811.7|3805.7|4
1607626400000|2020-12-10 18:53:20|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|3811.2|3805.2|1
1607626410000|2020-12-10 18:53:30|3810.7|3804.7|3811.7|3805.7|3811.7|3805.7|3810.7|3804.7|5
1607626420000|2020-12-10 18:53:40|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3811.2|3805.2|0
1607626430000|2020-12-10 18:53:50|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|3812.7|3806.7|10
1607626440000|2020-12-10 18:54:00|3812.2|3806.2|3813.6|3807.6|3813.6|3807.6|3811.7|3805.7|30
1607626450000|2020-12-10 18:54:10|3813.7|3807.7|3814.6|3808.6|3814.6|3808.6|3813.7|3807.7|231
1607626460000|2020-12-10 18:54:20|3813.7|3807.7|3814.6|3808.6|3814.6|3808.6|3813.7|3807.7|87
1607626470000|2020-12-10 18:54:30|3814.1|3808.1|3814.6|3808.6|3814.6|3808.6|3814.1|3808.1|19
1607626480000|2020-12-10 18:54:40|3813.2|3807.2|3813.6|3807.6|3813.6|3807.6|3812.7|3806.7|6
1607626490000|2020-12-10 18:54:50|3812.7|3806.7|3813.6|3807.6|3813.6|3807.6|3812.7|3806.7|8
1607626500000|2020-12-10 18:55:00|3814.1|3808.1|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|10
1607626510000|2020-12-10 18:55:10|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|7
1607626520000|2020-12-10 18:55:20|3814.6|3808.6|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|12
1607626530000|2020-12-10 18:55:30|3816.1|3810.1|3815.1|3809.1|3816.1|3810.1|3815.1|3809.1|6
1607626540000|2020-12-10 18:55:40|3815.6|3809.6|3814.6|3808.6|3815.6|3809.6|3814.6|3808.6|3
1607626550000|2020-12-10 18:55:50|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3813.6|3807.6|10
1607626560000|2020-12-10 18:56:00|3815.1|3809.1|3815.1|3809.1|3815.6|3809.6|3814.6|3808.6|17
1607626570000|2020-12-10 18:56:10|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|2
1607626580000|2020-12-10 18:56:20|3814.6|3808.6|3814.1|3808.1|3814.6|3808.6|3814.1|3808.1|1
1607626590000|2020-12-10 18:56:30|3813.7|3807.7|3813.6|3807.6|3813.7|3807.7|3813.6|3807.6|0
1607626600000|2020-12-10 18:56:40|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|3813.7|3807.7|0
1607626610000|2020-12-10 18:56:50|3813.6|3807.6|3813.6|3807.6|3813.7|3807.7|3813.6|3807.6|8
1607626630000|2020-12-10 18:57:10|3814.1|3808.1|3815.6|3809.6|3815.6|3809.6|3814.1|3808.1|3
1607626640000|2020-12-10 18:57:20|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|46
1607626650000|2020-12-10 18:57:30|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3815.1|3809.1|15
1607626660000|2020-12-10 18:57:40|3814.6|3808.6|3815.1|3809.1|3815.6|3809.6|3814.6|3808.6|10
1607626670000|2020-12-10 18:57:50|3815.6|3809.6|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|9
1607626680000|2020-12-10 18:58:00|||||||||2
1607626690000|2020-12-10 18:58:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3
1607626700000|2020-12-10 18:58:20|3816.6|3810.6|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|29
1607626710000|2020-12-10 18:58:30|3816.1|3810.1|3817.1|3811.1|3817.1|3811.1|3816.1|3810.1|12
1607626720000|2020-12-10 18:58:40|3817.6|3811.6|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|4
1607626730000|2020-12-10 18:58:50|||||||||6
1607626740000|2020-12-10 18:59:00|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|8
1607626750000|2020-12-10 18:59:10|3817.6|3811.6|3817.1|3811.1|3818.1|3812.1|3817.1|3811.1|4
1607626760000|2020-12-10 18:59:20|||||||||2
1607626770000|2020-12-10 18:59:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|0
1607626780000|2020-12-10 18:59:40|||||||||10
1607626790000|2020-12-10 18:59:50|3818.1|3812.1|3818.1|3812.1|3819.1|3813.1|3817.6|3811.6|56
1607626800000|2020-12-10 19:00:00|3817.6|3811.6|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|28
1607626810000|2020-12-10 19:00:10|3818.6|3812.6|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|15
1607626820000|2020-12-10 19:00:20|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|26
1607626830000|2020-12-10 19:00:30|||||||||3
1607626840000|2020-12-10 19:00:40|3817.1|3811.1|3818.1|3812.1|3818.6|3812.6|3817.1|3811.1|9
1607626850000|2020-12-10 19:00:50|3817.6|3811.6|3818.6|3812.6|3818.6|3812.6|3817.6|3811.6|1
1607626860000|2020-12-10 19:01:00|||||||||8
1607626870000|2020-12-10 19:01:10|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|10
1607626880000|2020-12-10 19:01:20|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|1
1607626890000|2020-12-10 19:01:30|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|7
1607626900000|2020-12-10 19:01:40|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|7
1607626910000|2020-12-10 19:01:50|3818.6|3812.6|3819.5|3813.5|3820.5|3814.5|3818.6|3812.6|20
1607626920000|2020-12-10 19:02:00|3819.1|3813.1|3819.5|3813.5|3819.5|3813.5|3818.6|3812.6|7
1607626930000|2020-12-10 19:02:10|3820|3814|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|21
1607626940000|2020-12-10 19:02:20|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|3819.1|3813.1|14
1607626950000|2020-12-10 19:02:30|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|27
1607626960000|2020-12-10 19:02:40|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|0
1607626970000|2020-12-10 19:02:50|3818.6|3812.6|3819.1|3813.1|3819.5|3813.5|3818.6|3812.6|2
1607626980000|2020-12-10 19:03:00|3818.6|3812.6|3818.1|3812.1|3818.6|3812.6|3818.1|3812.1|12
1607626990000|2020-12-10 19:03:10|||||||||1
1607627000000|2020-12-10 19:03:20|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|7
1607627010000|2020-12-10 19:03:30|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|29
1607627020000|2020-12-10 19:03:40|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|11
1607627030000|2020-12-10 19:03:50|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|1
1607627040000|2020-12-10 19:04:00|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|12
1607627050000|2020-12-10 19:04:10|3816.1|3810.1|3816.6|3810.6|3816.6|3810.6|3816.1|3810.1|3
1607627060000|2020-12-10 19:04:20|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3816.6|3810.6|19
1607627070000|2020-12-10 19:04:30|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3817.1|3811.1|22
1607627080000|2020-12-10 19:04:40|3818.6|3812.6|3817.6|3811.6|3818.6|3812.6|3817.6|3811.6|34
1607627090000|2020-12-10 19:04:50|||||||||12
1607627100000|2020-12-10 19:05:00|3817.1|3811.1|3815.6|3809.6|3817.1|3811.1|3815.6|3809.6|8
1607627110000|2020-12-10 19:05:10|3816.1|3810.1|3816.1|3810.1|3816.6|3810.6|3815.6|3809.6|11
1607627120000|2020-12-10 19:05:20|3815.6|3809.6|3815.6|3809.6|3816.6|3810.6|3815.6|3809.6|6
1607627130000|2020-12-10 19:05:30|3814.6|3808.6|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|25
1607627140000|2020-12-10 19:05:40|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|20
1607627150000|2020-12-10 19:05:50|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|13
1607627160000|2020-12-10 19:06:00|3815.1|3809.1|3815.6|3809.6|3815.6|3809.6|3815.1|3809.1|19
1607627180000|2020-12-10 19:06:20|3814.6|3808.6|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|16
1607627190000|2020-12-10 19:06:30|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|3816.6|3810.6|15
1607627200000|2020-12-10 19:06:40|||||||||59
1607627210000|2020-12-10 19:06:50|||||||||19
1607627220000|2020-12-10 19:07:00|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|3817.1|3811.1|17
1607627230000|2020-12-10 19:07:10|3817.6|3811.6|3816.6|3810.6|3817.6|3811.6|3816.6|3810.6|20
1607627240000|2020-12-10 19:07:20|||||||||20
1607627250000|2020-12-10 19:07:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|1
1607627260000|2020-12-10 19:07:40|||||||||8
1607627270000|2020-12-10 19:07:50|3818.5|3812.5|3816.6|3810.6|3818.5|3812.5|3816.6|3810.6|12
1607627280000|2020-12-10 19:08:00|3817.1|3811.1|3816.6|3810.6|3817.1|3811.1|3816.6|3810.6|19
1607627290000|2020-12-10 19:08:10|||||||||4
1607627300000|2020-12-10 19:08:20|3817.6|3811.6|3816.6|3810.6|3817.6|3811.6|3816.6|3810.6|20
1607627310000|2020-12-10 19:08:30|3817.6|3811.6|3817.6|3811.6|3817.6|3811.6|3816.6|3810.6|14
1607627320000|2020-12-10 19:08:40|3817.1|3811.1|3817.6|3811.6|3817.6|3811.6|3817.1|3811.1|14
1607627330000|2020-12-10 19:08:50|3818.1|3812.1|3818.5|3812.5|3819|3813|3818.1|3812.1|6
1607627340000|2020-12-10 19:09:00|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3817.6|3811.6|22
1607627350000|2020-12-10 19:09:10|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|136
1607627360000|2020-12-10 19:09:20|3818.1|3812.1|3818.1|3812.1|3818.5|3812.5|3817.6|3811.6|22
1607627370000|2020-12-10 19:09:30|3817.6|3811.6|3819|3813|3819|3813|3817.6|3811.6|1
1607627380000|2020-12-10 19:09:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3817.6|3811.6|8
1607627390000|2020-12-10 19:09:50|||||||||107
1607627400000|2020-12-10 19:10:00|3817.6|3811.6|3818.1|3812.1|3818.5|3812.5|3817.6|3811.6|41
1607627410000|2020-12-10 19:10:10|3818|3812|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|16
1607627420000|2020-12-10 19:10:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|20
1607627430000|2020-12-10 19:10:30|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.6|3811.6|23
1607627440000|2020-12-10 19:10:40|||||||||17
1607627450000|2020-12-10 19:10:50|||||||||18
1607627460000|2020-12-10 19:11:00|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|71
1607627470000|2020-12-10 19:11:10|3819.5|3813.5|3819|3813|3819.5|3813.5|3818.5|3812.5|29
1607627480000|2020-12-10 19:11:20|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|10
1607627490000|2020-12-10 19:11:30|||||||||14
1607627500000|2020-12-10 19:11:40|3818.1|3812.1|3818.1|3812.1|3818.5|3812.5|3818.1|3812.1|25
1607627510000|2020-12-10 19:11:50|3818|3812|3817.6|3811.6|3818.5|3812.5|3817.6|3811.6|16
1607627520000|2020-12-10 19:12:00|||||||||122
1607627530000|2020-12-10 19:12:10|||||||||10
1607627540000|2020-12-10 19:12:20|3818.5|3812.5|3818.1|3812.1|3818.5|3812.5|3818.1|3812.1|23
1607627550000|2020-12-10 19:12:30|3817.6|3811.6|3818.5|3812.5|3818.5|3812.5|3817.6|3811.6|50
1607627560000|2020-12-10 19:12:40|||||||||166
1607627570000|2020-12-10 19:12:50|3819.5|3813.5|3818.5|3812.5|3819.5|3813.5|3818.5|3812.5|68
1607627580000|2020-12-10 19:13:00|||||||||95
1607627590000|2020-12-10 19:13:10|3817.6|3811.6|3818.5|3812.5|3818.5|3812.5|3817.6|3811.6|43
1607627600000|2020-12-10 19:13:20|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|54
1607627610000|2020-12-10 19:13:30|3815.6|3809.6|3815.1|3809.1|3815.6|3809.6|3814.6|3808.6|79
1607627620000|2020-12-10 19:13:40|3814.6|3808.6|3815.6|3809.6|3815.6|3809.6|3814.6|3808.6|37
1607627630000|2020-12-10 19:13:50|3814.6|3808.6|3814.6|3808.6|3815.1|3809.1|3813.6|3807.6|59
1607627640000|2020-12-10 19:14:00|3813.6|3807.6|3812.2|3806.2|3813.6|3807.6|3809.7|3803.7|179
1607627650000|2020-12-10 19:14:10|3812.6|3806.6|3812.6|3806.6|3814.6|3808.6|3812.2|3806.2|218
1607627660000|2020-12-10 19:14:20|3811.7|3805.7|3812.6|3806.6|3812.6|3806.6|3810.7|3804.7|205
1607627670000|2020-12-10 19:14:30|3812.7|3806.7|3811.7|3805.7|3812.7|3806.7|3811.7|3805.7|201
1607627680000|2020-12-10 19:14:40|3811.2|3805.2|3811.2|3805.2|3812.6|3806.6|3811.2|3805.2|214
1607627690000|2020-12-10 19:14:50|3811.7|3805.7|3811.7|3805.7|3811.7|3805.7|3810.7|3804.7|514
1607627700000|2020-12-10 19:15:00|3811.2|3805.2|3811.7|3805.7|3811.7|3805.7|3810.7|3804.7|293
1607627710000|2020-12-10 19:15:10|3812.6|3806.6|3811.7|3805.7|3812.6|3806.6|3811.7|3805.7|34
1607627720000|2020-12-10 19:15:20|3812.1|3806.1|3813.1|3807.1|3813.1|3807.1|3811.7|3805.7|40
1607627730000|2020-12-10 19:15:30|3812.7|3806.7|3812.6|3806.6|3813.1|3807.1|3812.6|3806.6|6
1607627740000|2020-12-10 19:15:40|3812.7|3806.7|3812.6|3806.6|3812.7|3806.7|3812.6|3806.6|11
1607627750000|2020-12-10 19:15:50|3812.7|3806.7|3815.1|3809.1|3815.1|3809.1|3812.7|3806.7|32
1607627760000|2020-12-10 19:16:00|3814.6|3808.6|3815.1|3809.1|3815.1|3809.1|3814.6|3808.6|19
1607627770000|2020-12-10 19:16:10|3814.6|3808.6|3814.6|3808.6|3815.6|3809.6|3814.1|3808.1|22
1607627780000|2020-12-10 19:16:20|||||||||9
1607627790000|2020-12-10 19:16:30|||||||||21
1607627800000|2020-12-10 19:16:40|3815.6|3809.6|3816.6|3810.6|3816.6|3810.6|3815.6|3809.6|20
1607627810000|2020-12-10 19:16:50|||||||||50
1607627820000|2020-12-10 19:17:00|||||||||28
1607627830000|2020-12-10 19:17:10|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|3815.6|3809.6|42
1607627840000|2020-12-10 19:17:20|3814.6|3808.6|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|30
1607627850000|2020-12-10 19:17:30|||||||||7
1607627860000|2020-12-10 19:17:40|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|3815.1|3809.1|9
1607627870000|2020-12-10 19:17:50|3814.6|3808.6|3813.1|3807.1|3814.6|3808.6|3813.1|3807.1|59
1607627880000|2020-12-10 19:18:00|3812.6|3806.6|3811.7|3805.7|3812.6|3806.6|3811.7|3805.7|7
1607627890000|2020-12-10 19:18:10|||||||||14
1607627900000|2020-12-10 19:18:20|3812.2|3806.2|3812.6|3806.6|3812.6|3806.6|3812.2|3806.2|23
1607627910000|2020-12-10 19:18:30|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3813.1|3807.1|3
1607627920000|2020-12-10 19:18:40|||||||||2
1607627930000|2020-12-10 19:18:50|3812.6|3806.6|3813.1|3807.1|3813.1|3807.1|3812.6|3806.6|5
1607627940000|2020-12-10 19:19:00|3813.6|3807.6|3813.1|3807.1|3813.6|3807.6|3813.1|3807.1|2
1607627950000|2020-12-10 19:19:10|||||||||1
1607627960000|2020-12-10 19:19:20|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3812.2|3806.2|3
1607627970000|2020-12-10 19:19:30|3812.6|3806.6|3812.6|3806.6|3812.6|3806.6|3812.2|3806.2|8
1607627980000|2020-12-10 19:19:40|3812.2|3806.2|3812.6|3806.6|3813.1|3807.1|3812.2|3806.2|8
1607627990000|2020-12-10 19:19:50|3812.2|3806.2|3813.1|3807.1|3813.6|3807.6|3812.2|3806.2|7
1607648560000|2020-12-11 01:02:40|3828.8|3822.8|3829.8|3823.8|3833.3|3823.8|3828.8|3818.3|8
1607648570000|2020-12-11 01:02:50|3829.3|3823.3|3828.3|3822.3|3829.3|3823.3|3828.3|3822.3|1
1607649280000|2020-12-11 01:14:40|3837.3|3831.3|3838.3|3832.3|3838.3|3832.3|3837.3|3831.3|273
1607649290000|2020-12-11 01:14:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|2
1607649300000|2020-12-11 01:15:00|3839.8|3833.8|3840.3|3834.3|3840.3|3834.3|3839.3|3833.3|9
1607649310000|2020-12-11 01:15:10|3839.8|3833.8|3838.8|3832.8|3839.8|3833.8|3838.8|3832.8|5
1607649320000|2020-12-11 01:15:20|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|4
1607649330000|2020-12-11 01:15:30|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|0
1607649340000|2020-12-11 01:15:40|||||||||2
1607649350000|2020-12-11 01:15:50|3837.3|3831.3|3838.3|3832.3|3838.3|3832.3|3837.3|3831.3|9
1607649360000|2020-12-11 01:16:00|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|0
1607649370000|2020-12-11 01:16:10|3837.3|3831.3|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|5
1607649380000|2020-12-11 01:16:20|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|7
1607649390000|2020-12-11 01:16:30|3836.8|3830.8|3836.8|3830.8|3837.3|3831.3|3836.8|3830.8|3
1607649400000|2020-12-11 01:16:40|3837.3|3831.3|3836.8|3830.8|3837.3|3831.3|3836.8|3830.8|5
1607649410000|2020-12-11 01:16:50|3837.3|3831.3|3836.8|3830.8|3837.3|3831.3|3836.8|3830.8|1
1607649420000|2020-12-11 01:17:00|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|4
1607649430000|2020-12-11 01:17:10|3836.8|3830.8|3838.8|3832.8|3838.8|3832.8|3836.8|3830.8|16
1607649440000|2020-12-11 01:17:20|3838.3|3832.3|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|4
1607649450000|2020-12-11 01:17:30|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|2
1607649460000|2020-12-11 01:17:40|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|0
1607649470000|2020-12-11 01:17:50|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607649480000|2020-12-11 01:18:00|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|2
1607649490000|2020-12-11 01:18:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|4
1607649500000|2020-12-11 01:18:20|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|0
1607649510000|2020-12-11 01:18:30|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|4
1607649520000|2020-12-11 01:18:40|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607649530000|2020-12-11 01:18:50|3838.8|3832.8|3840.8|3834.8|3840.8|3834.8|3838.8|3832.8|5
1607649540000|2020-12-11 01:19:00|3839.8|3833.8|3838.8|3832.8|3839.8|3833.8|3838.8|3832.8|6
1607649550000|2020-12-11 01:19:10|3838.3|3832.3|3837.8|3831.8|3838.3|3832.3|3837.8|3831.8|0
1607649560000|2020-12-11 01:19:20|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|1
1607649580000|2020-12-11 01:19:40|3837.8|3831.8|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|23
1607649590000|2020-12-11 01:19:50|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|0
1607649600000|2020-12-11 01:20:00|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|14
1607649610000|2020-12-11 01:20:10|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|4
1607649620000|2020-12-11 01:20:20|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|15
1607649630000|2020-12-11 01:20:30|3838.3|3832.3|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607649640000|2020-12-11 01:20:40|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|0
1607649650000|2020-12-11 01:20:50|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1607649660000|2020-12-11 01:21:00|3838.8|3832.8|3837.3|3831.3|3838.8|3832.8|3837.3|3831.3|3
1607649670000|2020-12-11 01:21:10|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|7
1607649680000|2020-12-11 01:21:20|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|0
1607649710000|2020-12-11 01:21:50|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607649720000|2020-12-11 01:22:00|3836.8|3830.8|3835.8|3829.8|3837.3|3831.3|3835.8|3829.8|17
1607649730000|2020-12-11 01:22:10|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|1
1607649740000|2020-12-11 01:22:20|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|0
1607649750000|2020-12-11 01:22:30|||||||||1
1607649780000|2020-12-11 01:23:00|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|0
1607649790000|2020-12-11 01:23:10|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|19
1607649800000|2020-12-11 01:23:20|3837.3|3831.3|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|2
1607649810000|2020-12-11 01:23:30|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607649820000|2020-12-11 01:23:40|||||||||6
1607649830000|2020-12-11 01:23:50|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|3
1607649840000|2020-12-11 01:24:00|3836.3|3830.3|3837.3|3831.3|3837.3|3831.3|3836.3|3830.3|2
1607649850000|2020-12-11 01:24:10|||||||||1
1607649880000|2020-12-11 01:24:40|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607649890000|2020-12-11 01:24:50|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|0
1607649900000|2020-12-11 01:25:00|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|6
1607649930000|2020-12-11 01:25:30|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|5
1607649940000|2020-12-11 01:25:40|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|0
1607649950000|2020-12-11 01:25:50|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607649960000|2020-12-11 01:26:00|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|5
1607649970000|2020-12-11 01:26:10|3835.8|3829.8|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|4
1607649980000|2020-12-11 01:26:20|3835.8|3829.8|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|2
1607650000000|2020-12-11 01:26:40|3835.8|3829.8|3836.3|3830.3|3836.3|3830.3|3835.8|3829.8|1
1607650020000|2020-12-11 01:27:00|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607650030000|2020-12-11 01:27:10|3835.3|3829.3|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|1
1607650040000|2020-12-11 01:27:20|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|2
1607650050000|2020-12-11 01:27:30|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1607650060000|2020-12-11 01:27:40|3836.3|3830.3|3835.3|3829.3|3836.3|3830.3|3835.3|3829.3|1
1607650070000|2020-12-11 01:27:50|3836.3|3830.3|3836.8|3830.8|3836.8|3830.8|3836.3|3830.3|1
1607650090000|2020-12-11 01:28:10|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|0
1607650100000|2020-12-11 01:28:20|3835.8|3829.8|3836.8|3830.8|3836.8|3830.8|3835.8|3829.8|4
1607650110000|2020-12-11 01:28:30|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|0
1607650120000|2020-12-11 01:28:40|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|0
1607650140000|2020-12-11 01:29:00|||||||||1
1607650150000|2020-12-11 01:29:10|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|2
1607650160000|2020-12-11 01:29:20|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|1
1607650170000|2020-12-11 01:29:30|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|0
1607650190000|2020-12-11 01:29:50|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607650200000|2020-12-11 01:30:00|3836.3|3830.3|3837.3|3831.3|3837.3|3831.3|3836.3|3830.3|1
1607650210000|2020-12-11 01:30:10|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607650250000|2020-12-11 01:30:50|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|1
1607650260000|2020-12-11 01:31:00|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|2
1607650270000|2020-12-11 01:31:10|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|2
1607650280000|2020-12-11 01:31:20|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607650300000|2020-12-11 01:31:40|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|1
1607650320000|2020-12-11 01:32:00|3838.3|3832.3|3837.3|3831.3|3838.3|3832.3|3837.3|3831.3|1
1607650330000|2020-12-11 01:32:10|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1607650340000|2020-12-11 01:32:20|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3838.3|3832.3|2
1607650370000|2020-12-11 01:32:50|3838.3|3832.3|3838.8|3832.8|3838.8|3832.8|3837.8|3831.8|1
1607650380000|2020-12-11 01:33:00|3839.3|3833.3|3839.8|3833.8|3839.8|3833.8|3839.3|3833.3|2
1607650390000|2020-12-11 01:33:10|3839.3|3833.3|3839.8|3833.8|3839.8|3833.8|3839.3|3833.3|0
1607650410000|2020-12-11 01:33:30|3839.3|3833.3|3840.8|3834.8|3840.8|3834.8|3838.8|3832.8|4
1607650430000|2020-12-11 01:33:50|3840.3|3834.3|3840.8|3834.8|3840.8|3834.8|3840.3|3834.3|0
1607650440000|2020-12-11 01:34:00|||||||||1
1607650470000|2020-12-11 01:34:30|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|8
1607650480000|2020-12-11 01:34:40|3842.8|3836.8|3842.8|3836.8|3843.3|3837.3|3842.8|3836.8|8
1607650490000|2020-12-11 01:34:50|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3
1607650510000|2020-12-11 01:35:10|3842.8|3836.8|3842.3|3836.3|3842.8|3836.8|3842.3|3836.3|1
1607650520000|2020-12-11 01:35:20|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|5
1607650530000|2020-12-11 01:35:30|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|5
1607650540000|2020-12-11 01:35:40|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|2
1607650560000|2020-12-11 01:36:00|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607650570000|2020-12-11 01:36:10|3841.8|3835.8|3840.8|3834.8|3841.8|3835.8|3840.8|3834.8|5
1607650580000|2020-12-11 01:36:20|3840.3|3834.3|3839.8|3833.8|3840.3|3834.3|3839.8|3833.8|1
1607650600000|2020-12-11 01:36:40|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|1
1607650610000|2020-12-11 01:36:50|3838.8|3832.8|3840.3|3834.3|3840.3|3834.3|3838.8|3832.8|3
1607650620000|2020-12-11 01:37:00|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|1
1607650640000|2020-12-11 01:37:20|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|1
1607650650000|2020-12-11 01:37:30|3843.7|3837.7|3844.3|3838.3|3844.3|3838.3|3843.7|3837.7|22
1607650660000|2020-12-11 01:37:40|3844.8|3838.8|3843.8|3837.8|3844.8|3838.8|3843.8|3837.8|1
1607650670000|2020-12-11 01:37:50|3845.7|3839.7|3847.3|3841.3|3847.3|3841.3|3845.7|3839.7|17
1607650680000|2020-12-11 01:38:00|3848.3|3842.3|3850.8|3844.8|3850.8|3844.8|3848.3|3842.3|10
1607650690000|2020-12-11 01:38:10|3851.3|3845.3|3851.8|3845.8|3852.3|3846.3|3851.3|3845.3|9
1607650700000|2020-12-11 01:38:20|3852.3|3846.3|3850.3|3844.3|3852.8|3846.8|3850.3|3844.3|18
1607650710000|2020-12-11 01:38:30|3852.3|3846.3|3850.8|3844.8|3852.3|3846.3|3850.8|3844.8|3
1607650720000|2020-12-11 01:38:40|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1607650740000|2020-12-11 01:39:00|3848.8|3842.8|3849.3|3843.3|3849.3|3843.3|3848.3|3842.3|2
1607650750000|2020-12-11 01:39:10|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|4
1607650760000|2020-12-11 01:39:20|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|2
1607650770000|2020-12-11 01:39:30|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|4
1607650780000|2020-12-11 01:39:40|||||||||2
1607650800000|2020-12-11 01:40:00|3847.8|3841.8|3849.3|3843.3|3849.3|3843.3|3847.8|3841.8|9
1607650810000|2020-12-11 01:40:10|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|0
1607650820000|2020-12-11 01:40:20|3849.3|3843.3|3849.8|3843.8|3849.8|3843.8|3849.3|3843.3|1
1607650850000|2020-12-11 01:40:50|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|2
1607650860000|2020-12-11 01:41:00|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|1
1607650870000|2020-12-11 01:41:10|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|0
1607650880000|2020-12-11 01:41:20|3848.8|3842.8|3849.3|3843.3|3849.3|3843.3|3848.8|3842.8|1
1607650890000|2020-12-11 01:41:30|3848.8|3842.8|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|2
1607650920000|2020-12-11 01:42:00|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|0
1607650930000|2020-12-11 01:42:10|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3
1607650950000|2020-12-11 01:42:30|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|3847.8|3841.8|2
1607650970000|2020-12-11 01:42:50|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1607650980000|2020-12-11 01:43:00|3847.3|3841.3|3846.3|3840.3|3847.3|3841.3|3846.3|3840.3|5
1607650990000|2020-12-11 01:43:10|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|2
1607651000000|2020-12-11 01:43:20|3847.3|3841.3|3846.3|3840.3|3847.3|3841.3|3845.8|3839.8|3
1607651020000|2020-12-11 01:43:40|3847.3|3841.3|3848.3|3842.3|3848.3|3842.3|3847.3|3841.3|0
1607651040000|2020-12-11 01:44:00|3848.8|3842.8|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|1
1607651050000|2020-12-11 01:44:10|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|3847.3|3841.3|1
1607651060000|2020-12-11 01:44:20|3846.8|3840.8|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|26
1607651070000|2020-12-11 01:44:30|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|1
1607651080000|2020-12-11 01:44:40|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|1
1607651100000|2020-12-11 01:45:00|3846.8|3840.8|3845.3|3839.3|3846.8|3840.8|3845.3|3839.3|7
1607651110000|2020-12-11 01:45:10|||||||||1
1607651150000|2020-12-11 01:45:50|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|1
1607651160000|2020-12-11 01:46:00|3845.8|3839.8|3845.3|3839.3|3845.8|3839.8|3845.3|3839.3|3
1607651170000|2020-12-11 01:46:10|3844.3|3838.3|3845.3|3839.3|3845.3|3839.3|3844.3|3838.3|3
1607651200000|2020-12-11 01:46:40|||||||||1
1607651210000|2020-12-11 01:46:50|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|0
1607651220000|2020-12-11 01:47:00|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1607651230000|2020-12-11 01:47:10|||||||||1
1607651260000|2020-12-11 01:47:40|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3844.3|3838.3|2
1607651270000|2020-12-11 01:47:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1607651310000|2020-12-11 01:48:30|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|0
1607651320000|2020-12-11 01:48:40|3846.8|3840.8|3847.3|3841.3|3847.3|3841.3|3846.8|3840.8|0
1607651340000|2020-12-11 01:49:00|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|0
1607651390000|2020-12-11 01:49:50|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|1
1607651400000|2020-12-11 01:50:00|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3
1607651410000|2020-12-11 01:50:10|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|1
1607651420000|2020-12-11 01:50:20|3846.8|3840.8|3847.3|3841.3|3847.3|3841.3|3846.8|3840.8|0
1607651440000|2020-12-11 01:50:40|3846.8|3840.8|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|0
1607651450000|2020-12-11 01:50:50|3846.8|3840.8|3846.3|3840.3|3846.8|3840.8|3846.3|3840.3|1
1607651460000|2020-12-11 01:51:00|3845.3|3839.3|3845.3|3839.3|3845.8|3839.8|3845.3|3839.3|2
1607651470000|2020-12-11 01:51:10|3845.8|3839.8|3846.3|3840.3|3846.3|3840.3|3845.8|3839.8|1
1607651510000|2020-12-11 01:51:50|3846.8|3840.8|3845.8|3839.8|3846.8|3840.8|3845.8|3839.8|1
1607651520000|2020-12-11 01:52:00|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|1
1607651530000|2020-12-11 01:52:10|3845.8|3839.8|3845.3|3839.3|3845.8|3839.8|3845.3|3839.3|0
1607651540000|2020-12-11 01:52:20|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1607651550000|2020-12-11 01:52:30|3844.3|3838.3|3843.8|3837.8|3844.3|3838.3|3843.8|3837.8|1
1607651580000|2020-12-11 01:53:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|5
1607651590000|2020-12-11 01:53:10|3844.3|3838.3|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|8
1607651600000|2020-12-11 01:53:20|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1607651610000|2020-12-11 01:53:30|3844.3|3838.3|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|2
1607651620000|2020-12-11 01:53:40|3843.8|3837.8|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|1
1607651650000|2020-12-11 01:54:10|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|1
1607651660000|2020-12-11 01:54:20|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|0
1607651680000|2020-12-11 01:54:40|3845.3|3839.3|3846.3|3840.3|3846.3|3840.3|3845.3|3839.3|50
1607651690000|2020-12-11 01:54:50|3848.3|3842.3|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|32
1607651700000|2020-12-11 01:55:00|||||||||2
1607651710000|2020-12-11 01:55:10|3848.8|3842.8|3850.3|3844.3|3850.8|3844.8|3848.8|3842.8|8
1607651720000|2020-12-11 01:55:20|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|1
1607651730000|2020-12-11 01:55:30|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|3
1607651750000|2020-12-11 01:55:50|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|0
1607651760000|2020-12-11 01:56:00|3848.8|3842.8|3849.3|3843.3|3849.8|3843.8|3848.8|3842.8|4
1607651770000|2020-12-11 01:56:10|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|3849.8|3843.8|1
1607651780000|2020-12-11 01:56:20|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|0
1607651790000|2020-12-11 01:56:30|3848.8|3842.8|3848.8|3842.8|3849.3|3843.3|3848.8|3842.8|0
1607651800000|2020-12-11 01:56:40|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1607651840000|2020-12-11 01:57:20|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|0
1607651850000|2020-12-11 01:57:30|3847.8|3841.8|3848.3|3842.3|3848.3|3842.3|3847.8|3841.8|2
1607651860000|2020-12-11 01:57:40|3849.3|3843.3|3848.8|3842.8|3849.3|3843.3|3848.8|3842.8|0
1607651870000|2020-12-11 01:57:50|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|1
1607651880000|2020-12-11 01:58:00|3848.8|3842.8|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|4
1607651890000|2020-12-11 01:58:10|3848.8|3842.8|3849.3|3843.3|3849.3|3843.3|3848.8|3842.8|0
1607651910000|2020-12-11 01:58:30|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|3848.8|3842.8|0
1607651920000|2020-12-11 01:58:40|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|3848.3|3842.3|0
1607651930000|2020-12-11 01:58:50|3847.8|3841.8|3848.3|3842.3|3848.3|3842.3|3847.8|3841.8|0
1607651940000|2020-12-11 01:59:00|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|3846.3|3840.3|1
1607651950000|2020-12-11 01:59:10|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|0
1607651970000|2020-12-11 01:59:30|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1607651980000|2020-12-11 01:59:40|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.3|3839.3|2
1607651990000|2020-12-11 01:59:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|1
1607652000000|2020-12-11 02:00:00|3844.3|3838.3|3845.3|3839.3|3845.3|3839.3|3844.3|3838.3|3
1607652010000|2020-12-11 02:00:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1607652020000|2020-12-11 02:00:20|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|3
1607652040000|2020-12-11 02:00:40|3843.8|3837.8|3844.3|3838.3|3844.3|3838.3|3843.8|3837.8|1
1607652050000|2020-12-11 02:00:50|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|1
1607652080000|2020-12-11 02:01:20|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1607652090000|2020-12-11 02:01:30|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|0
1607652100000|2020-12-11 02:01:40|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1607652110000|2020-12-11 02:01:50|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|1
1607652140000|2020-12-11 02:02:20|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|0
1607652150000|2020-12-11 02:02:30|3845.3|3839.3|3845.3|3839.3|3845.8|3839.8|3845.3|3839.3|3
1607652160000|2020-12-11 02:02:40|||||||||2
1607652170000|2020-12-11 02:02:50|3844.3|3838.3|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|0
1607652180000|2020-12-11 02:03:00|3843.8|3837.8|3842.8|3836.8|3843.8|3837.8|3842.8|3836.8|4
1607652190000|2020-12-11 02:03:10|3842.3|3836.3|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|1
1607652200000|2020-12-11 02:03:20|3841.8|3835.8|3842.3|3836.3|3842.3|3836.3|3841.8|3835.8|1
1607652210000|2020-12-11 02:03:30|3842.8|3836.8|3843.3|3837.3|3843.3|3837.3|3842.3|3836.3|2
1607652220000|2020-12-11 02:03:40|3842.8|3836.8|3842.3|3836.3|3843.3|3837.3|3842.3|3836.3|1
1607652230000|2020-12-11 02:03:50|3842.8|3836.8|3842.3|3836.3|3843.3|3837.3|3842.3|3836.3|8
1607652240000|2020-12-11 02:04:00|3842.8|3836.8|3841.3|3835.3|3842.8|3836.8|3841.3|3835.3|3
1607652250000|2020-12-11 02:04:10|3841.8|3835.8|3841.3|3835.3|3842.3|3836.3|3841.3|3835.3|3
1607652260000|2020-12-11 02:04:20|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1607652270000|2020-12-11 02:04:30|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|1
1607652280000|2020-12-11 02:04:40|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|1
1607652290000|2020-12-11 02:04:50|3839.8|3833.8|3840.3|3834.3|3840.8|3834.8|3839.8|3833.8|4
1607652310000|2020-12-11 02:05:10|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1607652320000|2020-12-11 02:05:20|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|1
1607652330000|2020-12-11 02:05:30|3841.8|3835.8|3841.3|3835.3|3841.8|3835.8|3841.3|3835.3|2
1607652340000|2020-12-11 02:05:40|3840.8|3834.8|3839.8|3833.8|3841.3|3835.3|3839.8|3833.8|11
1607652350000|2020-12-11 02:05:50|3840.3|3834.3|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|1
1607652360000|2020-12-11 02:06:00|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607652380000|2020-12-11 02:06:20|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|30
1607652390000|2020-12-11 02:06:30|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|1
1607652400000|2020-12-11 02:06:40|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|1
1607652410000|2020-12-11 02:06:50|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.8|3832.8|6
1607652420000|2020-12-11 02:07:00|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607652430000|2020-12-11 02:07:10|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|1
1607652440000|2020-12-11 02:07:20|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607652450000|2020-12-11 02:07:30|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|0
1607652460000|2020-12-11 02:07:40|3838.8|3832.8|3838.3|3832.3|3838.8|3832.8|3838.3|3832.3|1
1607652470000|2020-12-11 02:07:50|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|0
1607652480000|2020-12-11 02:08:00|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|0
1607652490000|2020-12-11 02:08:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|1
1607652500000|2020-12-11 02:08:20|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|1
1607652510000|2020-12-11 02:08:30|3835.8|3829.8|3836.8|3830.8|3837.3|3831.3|3835.8|3829.8|28
1607652520000|2020-12-11 02:08:40|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|2
1607652530000|2020-12-11 02:08:50|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|0
1607652550000|2020-12-11 02:09:10|3837.8|3831.8|3836.8|3830.8|3838.3|3832.3|3836.8|3830.8|1
1607652580000|2020-12-11 02:09:40|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|1
1607652590000|2020-12-11 02:09:50|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|0
1607652600000|2020-12-11 02:10:00|3835.7|3829.7|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|3
1607652610000|2020-12-11 02:10:10|3834.8|3828.8|3835.3|3829.3|3835.3|3829.3|3834.8|3828.8|1
1607652620000|2020-12-11 02:10:20|3834.8|3828.8|3835.3|3829.3|3835.3|3829.3|3834.8|3828.8|2
1607652630000|2020-12-11 02:10:30|3835.8|3829.8|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|6
1607652650000|2020-12-11 02:10:50|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1607652660000|2020-12-11 02:11:00|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|5
1607652680000|2020-12-11 02:11:20|3834.8|3828.8|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|2
1607652690000|2020-12-11 02:11:30|3835.3|3829.3|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|6
1607652740000|2020-12-11 02:12:20|3835.8|3829.8|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|3
1607652750000|2020-12-11 02:12:30|3835.8|3829.8|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|0
1607652800000|2020-12-11 02:13:20|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607652810000|2020-12-11 02:13:30|3835.3|3829.3|3834.3|3828.3|3835.3|3829.3|3834.3|3828.3|2
1607652830000|2020-12-11 02:13:50|3835.3|3829.3|3834.3|3828.3|3835.3|3829.3|3834.3|3828.3|0
1607652860000|2020-12-11 02:14:20|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1607652870000|2020-12-11 02:14:30|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|2
1607652900000|2020-12-11 02:15:00|3835.8|3829.8|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|1
1607652920000|2020-12-11 02:15:20|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|1
1607652930000|2020-12-11 02:15:30|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|5
1607652950000|2020-12-11 02:15:50|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|3835.8|3829.8|0
1607652970000|2020-12-11 02:16:10|3836.3|3830.3|3835.8|3829.8|3836.3|3830.3|3835.8|3829.8|8
1607652980000|2020-12-11 02:16:20|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|3836.3|3830.3|1
1607652990000|2020-12-11 02:16:30|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|0
1607653030000|2020-12-11 02:17:10|3836.8|3830.8|3838.3|3832.3|3838.3|3832.3|3836.8|3830.8|5
1607653060000|2020-12-11 02:17:40|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|1
1607653080000|2020-12-11 02:18:00|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|0
1607653090000|2020-12-11 02:18:10|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607653100000|2020-12-11 02:18:20|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|0
1607653230000|2020-12-11 02:20:30|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.8|3832.8|1
1607653240000|2020-12-11 02:20:40|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607653250000|2020-12-11 02:20:50|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|2
1607653270000|2020-12-11 02:21:10|||||||||1
1607653300000|2020-12-11 02:21:40|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607653310000|2020-12-11 02:21:50|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|1
1607653330000|2020-12-11 02:22:10|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|3838.8|3832.8|0
1607653380000|2020-12-11 02:23:00|3839.3|3833.3|3840.3|3834.3|3840.3|3834.3|3839.3|3833.3|5
1607653390000|2020-12-11 02:23:10|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|0
1607653430000|2020-12-11 02:23:50|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|1
1607653470000|2020-12-11 02:24:30|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|2
1607653490000|2020-12-11 02:24:50|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|1
1607653500000|2020-12-11 02:25:00|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607653510000|2020-12-11 02:25:10|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3840.8|3834.8|3
1607653540000|2020-12-11 02:25:40|3841.3|3835.3|3840.8|3834.8|3841.3|3835.3|3840.8|3834.8|3
1607653560000|2020-12-11 02:26:00|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|3840.3|3834.3|1
1607653590000|2020-12-11 02:26:30|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|3839.8|3833.8|0
1607653620000|2020-12-11 02:27:00|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|6
1607653710000|2020-12-11 02:28:30|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|0
1607653740000|2020-12-11 02:29:00|3836.8|3830.8|3836.3|3830.3|3836.8|3830.8|3836.3|3830.3|3
1607653790000|2020-12-11 02:29:50|3835.3|3829.3|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|15
1607653800000|2020-12-11 02:30:00|3833.8|3827.8|3833.3|3827.3|3833.8|3827.8|3833.3|3827.3|3
1607653850000|2020-12-11 02:30:50|3832.8|3826.8|3833.3|3827.3|3833.3|3827.3|3832.8|3826.8|2
1607653870000|2020-12-11 02:31:10|3832.8|3826.8|3833.3|3827.3|3833.3|3827.3|3831.8|3825.8|3
1607653880000|2020-12-11 02:31:20|3833.2|3827.2|3832.7|3826.7|3833.2|3827.2|3832.3|3826.3|1
1607653890000|2020-12-11 02:31:30|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|0
1607653910000|2020-12-11 02:31:50|3832.8|3826.8|3832.8|3826.8|3832.8|3826.8|3832.7|3826.7|0
1607653920000|2020-12-11 02:32:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607653930000|2020-12-11 02:32:10|3832.8|3826.8|3832.3|3826.3|3833.3|3827.3|3831.8|3825.8|3
1607653940000|2020-12-11 02:32:20|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|3833.3|3827.3|5
1607653950000|2020-12-11 02:32:30|3832.8|3826.8|3834.3|3828.3|3834.3|3828.3|3832.3|3826.3|32
1607653960000|2020-12-11 02:32:40|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1607653970000|2020-12-11 02:32:50|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3
1607653980000|2020-12-11 02:33:00|3834.7|3828.7|3834.3|3828.3|3834.7|3828.7|3834.3|3828.3|1
1607653990000|2020-12-11 02:33:10|3833.8|3827.8|3834.3|3828.3|3834.3|3828.3|3833.8|3827.8|2
1607654000000|2020-12-11 02:33:20|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|1
1607654010000|2020-12-11 02:33:30|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|5
1607654030000|2020-12-11 02:33:50|3835.3|3829.3|3834.3|3828.3|3835.3|3829.3|3834.3|3828.3|0
1607654040000|2020-12-11 02:34:00|||||||||1
1607654050000|2020-12-11 02:34:10|3834.8|3828.8|3836.8|3830.8|3836.8|3830.8|3834.8|3828.8|8
1607654060000|2020-12-11 02:34:20|3837.3|3831.3|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|5
1607654070000|2020-12-11 02:34:30|3836.7|3830.7|3836.3|3830.3|3836.7|3830.7|3836.3|3830.3|0
1607654110000|2020-12-11 02:35:10|3836.7|3830.7|3837.3|3831.3|3837.3|3831.3|3836.7|3830.7|1
1607654120000|2020-12-11 02:35:20|3837.7|3831.7|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|0
1607654140000|2020-12-11 02:35:40|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|0
1607654150000|2020-12-11 02:35:50|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|0
1607654160000|2020-12-11 02:36:00|3837.3|3831.3|3836.3|3830.3|3837.3|3831.3|3836.3|3830.3|1
1607654180000|2020-12-11 02:36:20|3836.2|3830.2|3835.8|3829.8|3836.2|3830.2|3835.8|3829.8|0
1607654190000|2020-12-11 02:36:30|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3
1607654200000|2020-12-11 02:36:40|3835.3|3829.3|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|1
1607654210000|2020-12-11 02:36:50|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1607654220000|2020-12-11 02:37:00|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|1
1607654250000|2020-12-11 02:37:30|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1607654300000|2020-12-11 02:38:20|3834.7|3828.7|3834.3|3828.3|3834.8|3828.8|3834.3|3828.3|0
1607654310000|2020-12-11 02:38:30|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|0
1607654340000|2020-12-11 02:39:00|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1607654350000|2020-12-11 02:39:10|3834.7|3828.7|3834.3|3828.3|3834.8|3828.8|3834.3|3828.3|0
1607654360000|2020-12-11 02:39:20|3834.7|3828.7|3834.8|3828.8|3834.8|3828.8|3834.7|3828.7|0
1607654370000|2020-12-11 02:39:30|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|1
1607654410000|2020-12-11 02:40:10|3834.2|3828.2|3832.8|3826.8|3834.2|3828.2|3832.8|3826.8|7
1607654420000|2020-12-11 02:40:20|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|3832.3|3826.3|1
1607654430000|2020-12-11 02:40:30|3832.7|3826.7|3833.8|3827.8|3833.8|3827.8|3832.7|3826.7|2
1607654440000|2020-12-11 02:40:40|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|2
1607654450000|2020-12-11 02:40:50|3834.8|3828.8|3835.3|3829.3|3835.3|3829.3|3834.8|3828.8|1
1607654460000|2020-12-11 02:41:00|3834.8|3828.8|3833.8|3827.8|3834.8|3828.8|3833.8|3827.8|0
1607654470000|2020-12-11 02:41:10|3833.3|3827.3|3833.3|3827.3|3833.7|3827.7|3833.3|3827.3|0
1607654480000|2020-12-11 02:41:20|3834.3|3828.3|3833.8|3827.8|3834.3|3828.3|3833.8|3827.8|5
1607654490000|2020-12-11 02:41:30|3833.7|3827.7|3833.3|3827.3|3833.7|3827.7|3833.3|3827.3|0
1607654500000|2020-12-11 02:41:40|3833.7|3827.7|3833.8|3827.8|3833.8|3827.8|3833.7|3827.7|0
1607654520000|2020-12-11 02:42:00|3834.3|3828.3|3834.3|3828.3|3834.8|3828.8|3834.3|3828.3|1
1607654570000|2020-12-11 02:42:50|3834.7|3828.7|3835.3|3829.3|3835.3|3829.3|3834.7|3828.7|0
1607654580000|2020-12-11 02:43:00|3835.2|3829.2|3834.3|3828.3|3835.2|3829.2|3834.3|3828.3|0
1607654590000|2020-12-11 02:43:10|||||||||1
1607654600000|2020-12-11 02:43:20|3834.7|3828.7|3834.8|3828.8|3834.8|3828.8|3834.7|3828.7|0
1607654610000|2020-12-11 02:43:30|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|1
1607654630000|2020-12-11 02:43:50|3835.7|3829.7|3836.3|3830.3|3836.3|3830.3|3835.7|3829.7|0
1607654690000|2020-12-11 02:44:50|||||||||1
1607654750000|2020-12-11 02:45:50|||||||||1
1607654780000|2020-12-11 02:46:20|3835.8|3829.8|3835.3|3829.3|3835.8|3829.8|3835.3|3829.3|0
1607654810000|2020-12-11 02:46:50|||||||||1
1607654830000|2020-12-11 02:47:10|3834.8|3828.8|3834.7|3828.7|3834.8|3828.8|3834.3|3828.3|0
1607654840000|2020-12-11 02:47:20|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3833.8|3827.8|0
1607654850000|2020-12-11 02:47:30|3834.2|3828.2|3833.8|3827.8|3834.2|3828.2|3833.8|3827.8|1
1607654860000|2020-12-11 02:47:40|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|3834.3|3828.3|0
1607654910000|2020-12-11 02:48:30|3834.7|3828.7|3835.3|3829.3|3835.3|3829.3|3834.7|3828.7|0
1607654920000|2020-12-11 02:48:40|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|3834.8|3828.8|0
1607654940000|2020-12-11 02:49:00|3835.2|3829.2|3835.3|3829.3|3835.3|3829.3|3835.2|3829.2|0
1607654960000|2020-12-11 02:49:20|3834.8|3828.8|3834.8|3828.8|3835.3|3829.3|3834.8|3828.8|0
1607654970000|2020-12-11 02:49:30|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607655000000|2020-12-11 02:50:00|3834.7|3828.7|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|1
1607655030000|2020-12-11 02:50:30|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|1
1607655050000|2020-12-11 02:50:50|3834.2|3828.2|3835.2|3829.2|3835.2|3829.2|3834.2|3828.2|3
1607655060000|2020-12-11 02:51:00|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|0
1607655100000|2020-12-11 02:51:40|3834.3|3828.3|3834.2|3828.2|3834.7|3828.7|3834.2|3828.2|0
1607655110000|2020-12-11 02:51:50|||||||||1
1607655120000|2020-12-11 02:52:00|3834.3|3828.3|3834.7|3828.7|3834.7|3828.7|3834.3|3828.3|0
1607655130000|2020-12-11 02:52:10|3834.8|3828.8|3835.2|3829.2|3835.2|3829.2|3834.8|3828.8|0
1607655150000|2020-12-11 02:52:30|3834.8|3828.8|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|0
1607655160000|2020-12-11 02:52:40|3835.3|3829.3|3835.7|3829.7|3835.7|3829.7|3835.3|3829.3|0
1607655170000|2020-12-11 02:52:50|3835.8|3829.8|3836.2|3830.2|3836.2|3830.2|3835.8|3829.8|1
1607655180000|2020-12-11 02:53:00|3836.3|3830.3|3836.7|3830.7|3836.7|3830.7|3836.3|3830.3|0
1607655190000|2020-12-11 02:53:10|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|5
1607655210000|2020-12-11 02:53:30|3836.8|3830.8|3836.7|3830.7|3836.8|3830.8|3836.7|3830.7|0
1607655220000|2020-12-11 02:53:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|2
1607655240000|2020-12-11 02:54:00|3836.7|3830.7|3838.2|3832.2|3838.7|3832.7|3836.7|3830.7|20
1607655250000|2020-12-11 02:54:10|3838.7|3832.7|3841.7|3835.7|3841.7|3835.7|3838.7|3832.7|2
1607655260000|2020-12-11 02:54:20|||||||||1
1607655270000|2020-12-11 02:54:30|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|2
1607655300000|2020-12-11 02:55:00|3840.2|3834.2|3841.2|3835.2|3841.2|3835.2|3840.2|3834.2|4
1607655310000|2020-12-11 02:55:10|3840.8|3834.8|3840.7|3834.7|3840.8|3834.8|3840.7|3834.7|0
1607655320000|2020-12-11 02:55:20|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|6
1607655330000|2020-12-11 02:55:30|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|1
1607655340000|2020-12-11 02:55:40|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|1
1607655350000|2020-12-11 02:55:50|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|1
1607655360000|2020-12-11 02:56:00|3839.8|3833.8|3839.7|3833.7|3839.8|3833.8|3839.7|3833.7|1
1607655370000|2020-12-11 02:56:10|3839.3|3833.3|3839.2|3833.2|3839.3|3833.3|3839.2|3833.2|30
1607655390000|2020-12-11 02:56:30|3838.8|3832.8|3838.7|3832.7|3838.8|3832.8|3838.7|3832.7|0
1607655410000|2020-12-11 02:56:50|||||||||1
1607655420000|2020-12-11 02:57:00|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|1
1607655430000|2020-12-11 02:57:10|3837.3|3831.3|3836.2|3830.2|3837.3|3831.3|3836.2|3830.2|2
1607655440000|2020-12-11 02:57:20|3836.7|3830.7|3836.2|3830.2|3837.2|3831.2|3836.2|3830.2|1
1607655450000|2020-12-11 02:57:30|3836.7|3830.7|3835.2|3829.2|3836.7|3830.7|3835.2|3829.2|4
1607655460000|2020-12-11 02:57:40|3835.7|3829.7|3835.7|3829.7|3836.2|3830.2|3835.2|3829.2|0
1607655470000|2020-12-11 02:57:50|3835.3|3829.3|3836.2|3830.2|3836.2|3830.2|3835.2|3829.2|0
1607655480000|2020-12-11 02:58:00|3835.8|3829.8|3835.7|3829.7|3835.8|3829.8|3835.7|3829.7|0
1607655490000|2020-12-11 02:58:10|3835.8|3829.8|3837.2|3831.2|3837.2|3831.2|3835.8|3829.8|0
1607655500000|2020-12-11 02:58:20|3836.2|3830.2|3836.2|3830.2|3836.7|3830.7|3836.2|3830.2|5
1607655510000|2020-12-11 02:58:30|3835.8|3829.8|3835.2|3829.2|3835.8|3829.8|3835.2|3829.2|0
1607655520000|2020-12-11 02:58:40|3835.7|3829.7|3835.2|3829.2|3836.2|3830.2|3835.2|3829.2|0
1607655530000|2020-12-11 02:58:50|3835.3|3829.3|3835.7|3829.7|3835.7|3829.7|3835.3|3829.3|0
1607655540000|2020-12-11 02:59:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607655590000|2020-12-11 02:59:50|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3
1607655600000|2020-12-11 03:00:00|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|1
1607655630000|2020-12-11 03:00:30|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|1
1607655670000|2020-12-11 03:01:10|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607655700000|2020-12-11 03:01:40|3836.2|3830.2|3836.2|3830.2|3836.7|3830.7|3836.2|3830.2|11
1607655720000|2020-12-11 03:02:00|3836.3|3830.3|3835.7|3829.7|3836.7|3830.7|3835.7|3829.7|1
1607655730000|2020-12-11 03:02:10|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|2
1607655740000|2020-12-11 03:02:20|3834.8|3828.8|3834.7|3828.7|3834.8|3828.8|3834.7|3828.7|0
1607655760000|2020-12-11 03:02:40|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|12
1607655770000|2020-12-11 03:02:50|3834.7|3828.7|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|0
1607655790000|2020-12-11 03:03:10|3835.7|3829.7|3836.2|3830.2|3836.2|3830.2|3835.7|3829.7|0
1607655810000|2020-12-11 03:03:30|3835.8|3829.8|3835.7|3829.7|3835.8|3829.8|3835.7|3829.7|0
1607655820000|2020-12-11 03:03:40|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607655830000|2020-12-11 03:03:50|3834.8|3828.8|3834.7|3828.7|3834.8|3828.8|3834.7|3828.7|0
1607655870000|2020-12-11 03:04:30|3834.2|3828.2|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|0
1607655900000|2020-12-11 03:05:00|3833.8|3827.8|3835.2|3829.2|3835.2|3829.2|3833.8|3827.8|3
1607655940000|2020-12-11 03:05:40|3834.8|3828.8|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|1
1607655970000|2020-12-11 03:06:10|3835.3|3829.3|3835.7|3829.7|3835.7|3829.7|3835.3|3829.3|0
1607655980000|2020-12-11 03:06:20|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|0
1607655990000|2020-12-11 03:06:30|3835.8|3829.8|3835.7|3829.7|3835.8|3829.8|3835.7|3829.7|0
1607656020000|2020-12-11 03:07:00|3835.2|3829.2|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|2
1607656040000|2020-12-11 03:07:20|3834.3|3828.3|3833.7|3827.7|3834.3|3828.3|3833.7|3827.7|0
1607656060000|2020-12-11 03:07:40|3833.2|3827.2|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|4
1607656070000|2020-12-11 03:07:50|3833.2|3827.2|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|2
1607656080000|2020-12-11 03:08:00|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|1
1607656090000|2020-12-11 03:08:10|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|1
1607656100000|2020-12-11 03:08:20|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|26
1607656110000|2020-12-11 03:08:30|3831.8|3825.8|3832.7|3826.7|3832.7|3826.7|3831.8|3825.8|3
1607656120000|2020-12-11 03:08:40|3832.3|3826.3|3831.7|3825.7|3832.3|3826.3|3831.7|3825.7|0
1607656130000|2020-12-11 03:08:50|3831.8|3825.8|3831.7|3825.7|3831.8|3825.8|3831.7|3825.7|1
1607656150000|2020-12-11 03:09:10|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3831.2|3825.2|11
1607656160000|2020-12-11 03:09:20|3831.2|3825.2|3830.7|3824.7|3831.2|3825.2|3830.7|3824.7|8
1607656170000|2020-12-11 03:09:30|3830.8|3824.8|3829.7|3823.7|3831.2|3825.2|3829.7|3823.7|8
1607656180000|2020-12-11 03:09:40|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|2
1607656190000|2020-12-11 03:09:50|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1607656210000|2020-12-11 03:10:10|3830.2|3824.2|3829.7|3823.7|3830.2|3824.2|3829.7|3823.7|2
1607656220000|2020-12-11 03:10:20|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3
1607656240000|2020-12-11 03:10:40|3829.7|3823.7|3830.2|3824.2|3830.2|3824.2|3829.7|3823.7|1
1607656280000|2020-12-11 03:11:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607656290000|2020-12-11 03:11:30|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|1
1607656330000|2020-12-11 03:12:10|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3828.8|3822.8|27
1607656340000|2020-12-11 03:12:20|||||||||3
1607656350000|2020-12-11 03:12:30|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|6
1607656360000|2020-12-11 03:12:40|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3827.7|3821.7|3
1607656380000|2020-12-11 03:13:00|3827.7|3821.7|3827.2|3821.2|3827.7|3821.7|3826.7|3820.7|2
1607656390000|2020-12-11 03:13:10|3826.7|3820.7|3825.7|3819.7|3826.7|3820.7|3825.7|3819.7|3
1607656400000|2020-12-11 03:13:20|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|3
1607656420000|2020-12-11 03:13:40|3825.7|3819.7|3825.2|3819.2|3826.2|3820.2|3825.2|3819.2|9
1607656430000|2020-12-11 03:13:50|3825.7|3819.7|3826.2|3820.2|3826.2|3820.2|3825.7|3819.7|1
1607656470000|2020-12-11 03:14:30|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|2
1607656480000|2020-12-11 03:14:40|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607656490000|2020-12-11 03:14:50|3824.7|3818.7|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|1
1607656500000|2020-12-11 03:15:00|3824.7|3818.7|3824.2|3818.2|3824.7|3818.7|3823.7|3817.7|5
1607656510000|2020-12-11 03:15:10|3823.7|3817.7|3824.7|3818.7|3824.7|3818.7|3823.7|3817.7|4
1607656520000|2020-12-11 03:15:20|3825.2|3819.2|3824.7|3818.7|3825.7|3819.7|3824.2|3818.2|4
1607656530000|2020-12-11 03:15:30|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607656540000|2020-12-11 03:15:40|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|0
1607656550000|2020-12-11 03:15:50|||||||||2
1607656560000|2020-12-11 03:16:00|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|2
1607656570000|2020-12-11 03:16:10|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1607656580000|2020-12-11 03:16:20|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|2
1607656610000|2020-12-11 03:16:50|3824.7|3818.7|3824.7|3818.7|3825.2|3819.2|3824.7|3818.7|0
1607656630000|2020-12-11 03:17:10|3825.2|3819.2|3824.7|3818.7|3825.2|3819.2|3824.7|3818.7|1
1607656650000|2020-12-11 03:17:30|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|7
1607656660000|2020-12-11 03:17:40|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|3
1607656670000|2020-12-11 03:17:50|||||||||4
1607656680000|2020-12-11 03:18:00|3824.7|3818.7|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|6
1607656690000|2020-12-11 03:18:10|3825.7|3819.7|3824.7|3818.7|3825.7|3819.7|3824.7|3818.7|1
1607656700000|2020-12-11 03:18:20|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|3
1607656710000|2020-12-11 03:18:30|||||||||2
1607656720000|2020-12-11 03:18:40|3824.2|3818.2|3822.7|3816.7|3824.2|3818.2|3822.7|3816.7|12
1607656730000|2020-12-11 03:18:50|3823.2|3817.2|3824.7|3818.7|3824.7|3818.7|3823.2|3817.2|4
1607656740000|2020-12-11 03:19:00|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1607656750000|2020-12-11 03:19:10|3824.7|3818.7|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|4
1607656770000|2020-12-11 03:19:30|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|1
1607656790000|2020-12-11 03:19:50|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|1
1607656810000|2020-12-11 03:20:10|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|0
1607656820000|2020-12-11 03:20:20|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607656830000|2020-12-11 03:20:30|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|0
1607656840000|2020-12-11 03:20:40|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607656850000|2020-12-11 03:20:50|||||||||1
1607656860000|2020-12-11 03:21:00|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|0
1607656870000|2020-12-11 03:21:10|3824.7|3818.7|3826.7|3820.7|3826.7|3820.7|3824.7|3818.7|3
1607656890000|2020-12-11 03:21:30|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607656900000|2020-12-11 03:21:40|3826.7|3820.7|3827.2|3821.2|3827.2|3821.2|3826.7|3820.7|1
1607656920000|2020-12-11 03:22:00|3826.7|3820.7|3827.7|3821.7|3827.7|3821.7|3826.7|3820.7|1
1607656930000|2020-12-11 03:22:10|3827.2|3821.2|3828.2|3822.2|3828.2|3822.2|3827.2|3821.2|7
1607656940000|2020-12-11 03:22:20|3828.7|3822.7|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|0
1607656950000|2020-12-11 03:22:30|3828.7|3822.7|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|0
1607656960000|2020-12-11 03:22:40|3830.2|3824.2|3829.2|3823.2|3830.2|3824.2|3829.2|3823.2|2
1607656970000|2020-12-11 03:22:50|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607656980000|2020-12-11 03:23:00|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607656990000|2020-12-11 03:23:10|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|1
1607657000000|2020-12-11 03:23:20|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657020000|2020-12-11 03:23:40|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607657030000|2020-12-11 03:23:50|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|0
1607657040000|2020-12-11 03:24:00|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|1
1607657050000|2020-12-11 03:24:10|3827.7|3821.7|3828.7|3822.7|3828.7|3822.7|3827.7|3821.7|1
1607657070000|2020-12-11 03:24:30|||||||||1
1607657090000|2020-12-11 03:24:50|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|0
1607657110000|2020-12-11 03:25:10|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657130000|2020-12-11 03:25:30|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3827.2|3821.2|2
1607657150000|2020-12-11 03:25:50|3828.2|3822.2|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|2
1607657160000|2020-12-11 03:26:00|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607657180000|2020-12-11 03:26:20|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|0
1607657190000|2020-12-11 03:26:30|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607657200000|2020-12-11 03:26:40|3830.2|3824.2|3829.7|3823.7|3830.2|3824.2|3829.7|3823.7|0
1607657220000|2020-12-11 03:27:00|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607657230000|2020-12-11 03:27:10|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607657240000|2020-12-11 03:27:20|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607657250000|2020-12-11 03:27:30|||||||||2
1607657300000|2020-12-11 03:28:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607657320000|2020-12-11 03:28:40|3829.2|3823.2|3828.7|3822.7|3829.2|3823.2|3828.7|3822.7|2
1607657330000|2020-12-11 03:28:50|||||||||1
1607657340000|2020-12-11 03:29:00|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|1
1607657350000|2020-12-11 03:29:10|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607657390000|2020-12-11 03:29:50|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|1
1607657400000|2020-12-11 03:30:00|3828.7|3822.7|3828.2|3822.2|3828.7|3822.7|3828.2|3822.2|1
1607657410000|2020-12-11 03:30:10|3827.7|3821.7|3828.2|3822.2|3828.2|3822.2|3827.7|3821.7|0
1607657430000|2020-12-11 03:30:30|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657440000|2020-12-11 03:30:40|3827.2|3821.2|3826.7|3820.7|3827.2|3821.2|3826.7|3820.7|0
1607657450000|2020-12-11 03:30:50|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607657470000|2020-12-11 03:31:10|||||||||1
1607657480000|2020-12-11 03:31:20|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657490000|2020-12-11 03:31:30|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|1
1607657530000|2020-12-11 03:32:10|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607657540000|2020-12-11 03:32:20|3829.2|3823.2|3828.2|3822.2|3829.2|3823.2|3828.2|3822.2|0
1607657590000|2020-12-11 03:33:10|3827.7|3821.7|3828.2|3822.2|3828.2|3822.2|3827.7|3821.7|1
1607657600000|2020-12-11 03:33:20|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657610000|2020-12-11 03:33:30|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607657650000|2020-12-11 03:34:10|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|1
1607657660000|2020-12-11 03:34:20|3828.2|3822.2|3828.7|3822.7|3828.7|3822.7|3828.2|3822.2|0
1607657670000|2020-12-11 03:34:30|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|0
1607657730000|2020-12-11 03:35:30|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|3827.7|3821.7|0
1607657770000|2020-12-11 03:36:10|3827.2|3821.2|3827.7|3821.7|3827.7|3821.7|3826.7|3820.7|2
1607657780000|2020-12-11 03:36:20|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|1
1607657810000|2020-12-11 03:36:50|3827.7|3821.7|3828.2|3822.2|3828.2|3822.2|3827.7|3821.7|1
1607657830000|2020-12-11 03:37:10|3828.7|3822.7|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|2
1607657840000|2020-12-11 03:37:20|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|1
1607657920000|2020-12-11 03:38:40|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|0
1607657930000|2020-12-11 03:38:50|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607657940000|2020-12-11 03:39:00|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3828.7|3822.7|2
1607657980000|2020-12-11 03:39:40|3829.7|3823.7|3829.2|3823.2|3829.7|3823.7|3829.2|3823.2|0
1607658020000|2020-12-11 03:40:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|1
1607658030000|2020-12-11 03:40:30|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|3829.2|3823.2|0
1607658040000|2020-12-11 03:40:40|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|33
1607658060000|2020-12-11 03:41:00|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|0
1607658070000|2020-12-11 03:41:10|||||||||1
1607658080000|2020-12-11 03:41:20|3829.2|3823.2|3829.7|3823.7|3829.7|3823.7|3829.2|3823.2|0
1607658090000|2020-12-11 03:41:30|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3829.7|3823.7|2
1607658140000|2020-12-11 03:42:20|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|3829.7|3823.7|0
1607658210000|2020-12-11 03:43:30|3830.2|3824.2|3829.7|3823.7|3830.2|3824.2|3829.7|3823.7|2
1607658300000|2020-12-11 03:45:00|||||||||1
1607658360000|2020-12-11 03:46:00|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|4
1607658370000|2020-12-11 03:46:10|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|5
1607658390000|2020-12-11 03:46:30|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|3
1607658410000|2020-12-11 03:46:50|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607658430000|2020-12-11 03:47:10|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|0
1607658450000|2020-12-11 03:47:30|||||||||1
1607658500000|2020-12-11 03:48:20|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|4
1607658510000|2020-12-11 03:48:30|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|0
1607658520000|2020-12-11 03:48:40|3831.7|3825.7|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|2
1607658600000|2020-12-11 03:50:00|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607658610000|2020-12-11 03:50:10|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|2
1607658660000|2020-12-11 03:51:00|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607658700000|2020-12-11 03:51:40|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|1
1607658710000|2020-12-11 03:51:50|3830.7|3824.7|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|1
1607658830000|2020-12-11 03:53:50|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|0
1607658840000|2020-12-11 03:54:00|3831.7|3825.7|3831.2|3825.2|3831.7|3825.7|3831.2|3825.2|1
1607658870000|2020-12-11 03:54:30|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|0
1607658900000|2020-12-11 03:55:00|3832.2|3826.2|3833.2|3827.2|3833.2|3827.2|3832.2|3826.2|1
1607658910000|2020-12-11 03:55:10|3832.7|3826.7|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|13
1607658920000|2020-12-11 03:55:20|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|2
1607658960000|2020-12-11 03:56:00|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607659020000|2020-12-11 03:57:00|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|0
1607659070000|2020-12-11 03:57:50|||||||||1
1607659080000|2020-12-11 03:58:00|3830.7|3824.7|3831.2|3825.2|3831.2|3825.2|3830.7|3824.7|1
1607659090000|2020-12-11 03:58:10|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|0
1607659110000|2020-12-11 03:58:30|3833.2|3827.2|3833.2|3827.2|3833.7|3827.7|3833.2|3827.2|0
1607659140000|2020-12-11 03:59:00|||||||||7
1607659170000|2020-12-11 03:59:30|3832.7|3826.7|3832.7|3826.7|3833.2|3827.2|3832.7|3826.7|0
1607659200000|2020-12-11 04:00:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|2
1607659230000|2020-12-11 04:00:30|||||||||2
1607659280000|2020-12-11 04:01:20|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|0
1607659300000|2020-12-11 04:01:40|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|1
1607659340000|2020-12-11 04:02:20|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|0
1607659380000|2020-12-11 04:03:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|1
1607659450000|2020-12-11 04:04:10|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|0
1607659460000|2020-12-11 04:04:20|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|0
1607659480000|2020-12-11 04:04:40|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607659550000|2020-12-11 04:05:50|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|0
1607659590000|2020-12-11 04:06:30|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607659670000|2020-12-11 04:07:50|||||||||1
1607659690000|2020-12-11 04:08:10|3832.2|3826.2|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|1
1607659700000|2020-12-11 04:08:20|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|7
1607659710000|2020-12-11 04:08:30|3831.7|3825.7|3831.7|3825.7|3832.2|3826.2|3831.7|3825.7|0
1607659720000|2020-12-11 04:08:40|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|1
1607659730000|2020-12-11 04:08:50|3832.2|3826.2|3831.2|3825.2|3832.2|3826.2|3831.2|3825.2|0
1607659750000|2020-12-11 04:09:10|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607659780000|2020-12-11 04:09:40|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1607659800000|2020-12-11 04:10:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|0
1607659840000|2020-12-11 04:10:40|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|0
1607659860000|2020-12-11 04:11:00|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1607659900000|2020-12-11 04:11:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607659910000|2020-12-11 04:11:50|||||||||1
1607659920000|2020-12-11 04:12:00|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1607659930000|2020-12-11 04:12:10|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607659970000|2020-12-11 04:12:50|||||||||1
1607660050000|2020-12-11 04:14:10|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|4
1607660080000|2020-12-11 04:14:40|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|1
1607660130000|2020-12-11 04:15:30|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1607660140000|2020-12-11 04:15:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607660150000|2020-12-11 04:15:50|||||||||1
1607660160000|2020-12-11 04:16:00|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|0
1607660210000|2020-12-11 04:16:50|3832.7|3826.7|3833.2|3827.2|3833.2|3827.2|3832.7|3826.7|0
1607660220000|2020-12-11 04:17:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607660240000|2020-12-11 04:17:20|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|0
1607660250000|2020-12-11 04:17:30|3832.7|3826.7|3832.2|3826.2|3833.2|3827.2|3832.2|3826.2|0
1607660320000|2020-12-11 04:18:40|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607660340000|2020-12-11 04:19:00|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|1
1607660400000|2020-12-11 04:20:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607660430000|2020-12-11 04:20:30|||||||||1
1607660440000|2020-12-11 04:20:40|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|1
1607660450000|2020-12-11 04:20:50|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|0
1607660460000|2020-12-11 04:21:00|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|1
1607660500000|2020-12-11 04:21:40|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|0
1607660510000|2020-12-11 04:21:50|3834.7|3828.7|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|0
1607660520000|2020-12-11 04:22:00|3834.2|3828.2|3835.2|3829.2|3835.2|3829.2|3834.2|3828.2|1
1607660530000|2020-12-11 04:22:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|1
1607660540000|2020-12-11 04:22:20|3837.2|3831.2|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|3
1607660550000|2020-12-11 04:22:30|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1607660560000|2020-12-11 04:22:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|2
1607660570000|2020-12-11 04:22:50|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|0
1607660610000|2020-12-11 04:23:30|3835.7|3829.7|3836.2|3830.2|3836.2|3830.2|3835.2|3829.2|4
1607660620000|2020-12-11 04:23:40|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607660640000|2020-12-11 04:24:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607660650000|2020-12-11 04:24:10|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607660660000|2020-12-11 04:24:20|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|1
1607660700000|2020-12-11 04:25:00|3836.7|3830.7|3836.2|3830.2|3836.7|3830.7|3836.2|3830.2|0
1607660760000|2020-12-11 04:26:00|3835.7|3829.7|3836.2|3830.2|3836.2|3830.2|3835.7|3829.7|2
1607660780000|2020-12-11 04:26:20|3835.7|3829.7|3835.2|3829.2|3835.7|3829.7|3835.2|3829.2|0
1607660790000|2020-12-11 04:26:30|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|0
1607660800000|2020-12-11 04:26:40|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|0
1607660810000|2020-12-11 04:26:50|3835.1|3829.1|3833.2|3827.2|3835.1|3829.1|3833.2|3827.2|19
1607660820000|2020-12-11 04:27:00|||||||||1
1607660840000|2020-12-11 04:27:20|3833.7|3827.7|3834.2|3828.2|3834.2|3828.2|3833.7|3827.7|0
1607660930000|2020-12-11 04:28:50|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|1
1607660990000|2020-12-11 04:29:50|||||||||1
1607661000000|2020-12-11 04:30:00|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607661010000|2020-12-11 04:30:10|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|3833.2|3827.2|0
1607661040000|2020-12-11 04:30:40|3832.7|3826.7|3832.2|3826.2|3832.7|3826.7|3832.2|3826.2|1
1607661060000|2020-12-11 04:31:00|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607661080000|2020-12-11 04:31:20|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|3832.2|3826.2|2
1607661260000|2020-12-11 04:34:20|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|3832.7|3826.7|0
1607661420000|2020-12-11 04:37:00|3831.7|3825.7|3832.2|3826.2|3832.2|3826.2|3831.7|3825.7|1
1607661430000|2020-12-11 04:37:10|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607661540000|2020-12-11 04:39:00|||||||||1
1607661720000|2020-12-11 04:42:00|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|1
1607661800000|2020-12-11 04:43:20|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|3831.7|3825.7|0
1607661830000|2020-12-11 04:43:50|3832.7|3826.7|3832.2|3826.2|3832.7|3826.7|3832.2|3826.2|1
1607661850000|2020-12-11 04:44:10|3832.1|3826.1|3830.7|3824.7|3832.1|3826.1|3830.7|3824.7|20
1607661900000|2020-12-11 04:45:00|||||||||2
1607662050000|2020-12-11 04:47:30|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|3830.2|3824.2|6
1607662080000|2020-12-11 04:48:00|3830.6|3824.6|3830.2|3824.2|3830.7|3824.7|3830.2|3824.2|0
1607662090000|2020-12-11 04:48:10|3830.6|3824.6|3831.2|3825.2|3831.2|3825.2|3830.6|3824.6|0
1607662120000|2020-12-11 04:48:40|3831.1|3825.1|3831.2|3825.2|3831.2|3825.2|3831.1|3825.1|0
1607662270000|2020-12-11 04:51:10|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|3830.7|3824.7|0
1607662510000|2020-12-11 04:55:10|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|3831.2|3825.2|2
1607662530000|2020-12-11 04:55:30|3831.6|3825.6|3831.2|3825.2|3831.6|3825.6|3831.2|3825.2|0
1607662550000|2020-12-11 04:55:50|||||||||1
1607662560000|2020-12-11 04:56:00|3830.7|3824.7|3828.2|3822.2|3830.7|3824.7|3828.2|3822.2|1
1607662580000|2020-12-11 04:56:20|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|3828.7|3822.7|0
1607662600000|2020-12-11 04:56:40|3828.6|3822.6|3828.7|3822.7|3828.7|3822.7|3828.2|3822.2|1
1607662640000|2020-12-11 04:57:20|3829.1|3823.1|3829.7|3823.7|3829.7|3823.7|3829.1|3823.1|0
1607662650000|2020-12-11 04:57:30|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607662670000|2020-12-11 04:57:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607662760000|2020-12-11 04:59:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607662770000|2020-12-11 04:59:30|3829.2|3823.2|3829.1|3823.1|3829.2|3823.2|3828.6|3822.6|1
1607662800000|2020-12-11 05:00:00|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|0
1607662910000|2020-12-11 05:01:50|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607662940000|2020-12-11 05:02:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1607662950000|2020-12-11 05:02:30|||||||||1
1607662980000|2020-12-11 05:03:00|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607663010000|2020-12-11 05:03:30|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|0
1607663030000|2020-12-11 05:03:50|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3
1607663050000|2020-12-11 05:04:10|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607663060000|2020-12-11 05:04:20|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607663110000|2020-12-11 05:05:10|3829.2|3823.2|3830.1|3824.1|3830.1|3824.1|3829.2|3823.2|0
1607663180000|2020-12-11 05:06:20|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|4
1607663240000|2020-12-11 05:07:20|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1607663250000|2020-12-11 05:07:30|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607663390000|2020-12-11 05:09:50|3830.7|3824.7|3830.6|3824.6|3830.7|3824.7|3830.6|3824.6|0
1607663500000|2020-12-11 05:11:40|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3830.7|3824.7|0
1607663530000|2020-12-11 05:12:10|3830.6|3824.6|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|0
1607663550000|2020-12-11 05:12:30|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|1
1607663580000|2020-12-11 05:13:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607663610000|2020-12-11 05:13:30|||||||||1
1607663670000|2020-12-11 05:14:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|13
1607663680000|2020-12-11 05:14:40|||||||||1
1607663770000|2020-12-11 05:16:10|||||||||1
1607663800000|2020-12-11 05:16:40|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607663850000|2020-12-11 05:17:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607663900000|2020-12-11 05:18:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607663930000|2020-12-11 05:18:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607663960000|2020-12-11 05:19:20|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607663990000|2020-12-11 05:19:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607664000000|2020-12-11 05:20:00|||||||||1
1607664070000|2020-12-11 05:21:10|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607664080000|2020-12-11 05:21:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3
1607664150000|2020-12-11 05:22:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607664180000|2020-12-11 05:23:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|1
1607664270000|2020-12-11 05:24:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|2
1607664300000|2020-12-11 05:25:00|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|21
1607664330000|2020-12-11 05:25:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|2
1607664340000|2020-12-11 05:25:40|||||||||2
1607664350000|2020-12-11 05:25:50|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|0
1607664370000|2020-12-11 05:26:10|3827.1|3821.1|3826.6|3820.6|3827.1|3821.1|3826.6|3820.6|6
1607664390000|2020-12-11 05:26:30|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607664400000|2020-12-11 05:26:40|||||||||2
1607664420000|2020-12-11 05:27:00|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|10
1607664450000|2020-12-11 05:27:30|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607664470000|2020-12-11 05:27:50|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|7
1607664490000|2020-12-11 05:28:10|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607664500000|2020-12-11 05:28:20|3831.1|3825.1|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|5
1607664510000|2020-12-11 05:28:30|3831.7|3825.7|3832.1|3826.1|3832.1|3826.1|3831.7|3825.7|2
1607664550000|2020-12-11 05:29:10|3832.6|3826.6|3833.1|3827.1|3833.1|3827.1|3832.6|3826.6|0
1607664570000|2020-12-11 05:29:30|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|0
1607664580000|2020-12-11 05:29:40|3832.6|3826.6|3832.1|3826.1|3832.6|3826.6|3832.1|3826.1|1
1607664590000|2020-12-11 05:29:50|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1607664600000|2020-12-11 05:30:00|3833.1|3827.1|3832.1|3826.1|3833.1|3827.1|3832.1|3826.1|7
1607664610000|2020-12-11 05:30:10|3831.6|3825.6|3828.1|3822.1|3831.6|3825.6|3828.1|3822.1|5
1607664620000|2020-12-11 05:30:20|3828.6|3822.6|3828.6|3822.6|3829.1|3823.1|3828.6|3822.6|4
1607664630000|2020-12-11 05:30:30|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|2
1607664650000|2020-12-11 05:30:50|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607664670000|2020-12-11 05:31:10|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607664680000|2020-12-11 05:31:20|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|1
1607664690000|2020-12-11 05:31:30|||||||||5
1607664710000|2020-12-11 05:31:50|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|0
1607664750000|2020-12-11 05:32:30|||||||||1
1607664840000|2020-12-11 05:34:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607664850000|2020-12-11 05:34:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1607664870000|2020-12-11 05:34:30|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607664880000|2020-12-11 05:34:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607664890000|2020-12-11 05:34:50|3827.6|3821.6|3828.6|3822.6|3828.6|3822.6|3827.6|3821.6|0
1607664900000|2020-12-11 05:35:00|3828.1|3822.1|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|0
1607664910000|2020-12-11 05:35:10|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|0
1607664920000|2020-12-11 05:35:20|3829.1|3823.1|3829.6|3823.6|3829.6|3823.6|3829.1|3823.1|0
1607664950000|2020-12-11 05:35:50|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607664960000|2020-12-11 05:36:00|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607664990000|2020-12-11 05:36:30|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|3830.1|3824.1|0
1607665000000|2020-12-11 05:36:40|3830.6|3824.6|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|1
1607665010000|2020-12-11 05:36:50|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.1|3825.1|3
1607665020000|2020-12-11 05:37:00|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607665050000|2020-12-11 05:37:30|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|3832.1|3826.1|0
1607665060000|2020-12-11 05:37:40|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|3831.6|3825.6|0
1607665070000|2020-12-11 05:37:50|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|0
1607665080000|2020-12-11 05:38:00|||||||||1
1607665090000|2020-12-11 05:38:10|3830.6|3824.6|3831.1|3825.1|3831.1|3825.1|3830.6|3824.6|0
1607665160000|2020-12-11 05:39:20|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|0
1607665170000|2020-12-11 05:39:30|3829.6|3823.6|3830.1|3824.1|3830.1|3824.1|3829.6|3823.6|1
1607665180000|2020-12-11 05:39:40|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|3830.6|3824.6|0
1607665210000|2020-12-11 05:40:10|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|3831.1|3825.1|1
1607665220000|2020-12-11 05:40:20|3830.6|3824.6|3830.1|3824.1|3830.6|3824.6|3830.1|3824.1|0
1607665230000|2020-12-11 05:40:30|3830.6|3824.6|3829.1|3823.1|3830.6|3824.6|3829.1|3823.1|1
1607665260000|2020-12-11 05:41:00|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607665270000|2020-12-11 05:41:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607665300000|2020-12-11 05:41:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|0
1607665350000|2020-12-11 05:42:30|3830.1|3824.1|3829.1|3823.1|3830.1|3824.1|3829.1|3823.1|2
1607665360000|2020-12-11 05:42:40|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|0
1607665370000|2020-12-11 05:42:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1607665390000|2020-12-11 05:43:10|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|0
1607665440000|2020-12-11 05:44:00|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|0
1607665460000|2020-12-11 05:44:20|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607665510000|2020-12-11 05:45:10|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|0
1607665520000|2020-12-11 05:45:20|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607665570000|2020-12-11 05:46:10|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|1
1607665580000|2020-12-11 05:46:20|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607665620000|2020-12-11 05:47:00|3828.1|3822.1|3827.6|3821.6|3828.1|3822.1|3827.6|3821.6|0
1607665700000|2020-12-11 05:48:20|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3
1607665730000|2020-12-11 05:48:50|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|3
1607665760000|2020-12-11 05:49:20|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|1
1607665770000|2020-12-11 05:49:30|3825.6|3819.6|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|0
1607665780000|2020-12-11 05:49:40|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.6|3819.6|0
1607665800000|2020-12-11 05:50:00|3825.1|3819.1|3824.6|3818.6|3825.1|3819.1|3824.1|3818.1|6
1607665810000|2020-12-11 05:50:10|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|4
1607665820000|2020-12-11 05:50:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|2
1607665830000|2020-12-11 05:50:30|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1607665870000|2020-12-11 05:51:10|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|0
1607665890000|2020-12-11 05:51:30|3825.1|3819.1|3825.6|3819.6|3825.6|3819.6|3825.1|3819.1|1
1607665900000|2020-12-11 05:51:40|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1607665910000|2020-12-11 05:51:50|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3825.1|3819.1|0
1607665920000|2020-12-11 05:52:00|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|2
1607665930000|2020-12-11 05:52:10|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|1
1607665960000|2020-12-11 05:52:40|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|1
1607665970000|2020-12-11 05:52:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|1
1607666010000|2020-12-11 05:53:30|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|0
1607666030000|2020-12-11 05:53:50|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3824.1|3818.1|3
1607666040000|2020-12-11 05:54:00|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3823.6|3817.6|1
1607666050000|2020-12-11 05:54:10|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|0
1607666060000|2020-12-11 05:54:20|||||||||1
1607666080000|2020-12-11 05:54:40|3825.6|3819.6|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|0
1607666100000|2020-12-11 05:55:00|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|0
1607666120000|2020-12-11 05:55:20|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|0
1607666130000|2020-12-11 05:55:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|0
1607666140000|2020-12-11 05:55:40|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607666150000|2020-12-11 05:55:50|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607666170000|2020-12-11 05:56:10|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|3827.1|3821.1|0
1607666180000|2020-12-11 05:56:20|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|0
1607666190000|2020-12-11 05:56:30|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|3827.6|3821.6|0
1607666270000|2020-12-11 05:57:50|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|3828.1|3822.1|0
1607666280000|2020-12-11 05:58:00|3827.6|3821.6|3828.1|3822.1|3828.1|3822.1|3827.6|3821.6|2
1607666300000|2020-12-11 05:58:20|3828.6|3822.6|3828.6|3822.6|3828.6|3822.6|3828.1|3822.1|0
1607666320000|2020-12-11 05:58:40|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|3829.1|3823.1|1
1607666370000|2020-12-11 05:59:30|3829.6|3823.6|3829.1|3823.1|3829.6|3823.6|3829.1|3823.1|1
1607666390000|2020-12-11 05:59:50|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|3829.6|3823.6|0
1607666410000|2020-12-11 06:00:10|3829.1|3823.1|3830.1|3824.1|3830.1|3824.1|3829.1|3823.1|0
1607666480000|2020-12-11 06:01:20|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3829.6|3823.6|6
1607666510000|2020-12-11 06:01:50|3832.1|3826.1|3832.6|3826.6|3833.1|3827.1|3832.1|3826.1|1
1607666520000|2020-12-11 06:02:00|3833.1|3827.1|3832.6|3826.6|3833.1|3827.1|3832.6|3826.6|0
1607666530000|2020-12-11 06:02:10|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3833.6|3827.6|5
1607666540000|2020-12-11 06:02:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|8
1607666550000|2020-12-11 06:02:30|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|1
1607666560000|2020-12-11 06:02:40|3835.6|3829.6|3836.1|3830.1|3836.6|3830.6|3835.6|3829.6|2
1607666580000|2020-12-11 06:03:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607666590000|2020-12-11 06:03:10|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|1
1607666600000|2020-12-11 06:03:20|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3
1607666610000|2020-12-11 06:03:30|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|3
1607666620000|2020-12-11 06:03:40|||||||||1
1607666630000|2020-12-11 06:03:50|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1607666660000|2020-12-11 06:04:20|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|7
1607666670000|2020-12-11 06:04:30|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1607666700000|2020-12-11 06:05:00|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|1
1607666710000|2020-12-11 06:05:10|3836.1|3830.1|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|11
1607666720000|2020-12-11 06:05:20|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.1|3829.1|2
1607666740000|2020-12-11 06:05:40|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1607666750000|2020-12-11 06:05:50|3834.6|3828.6|3835.1|3829.1|3835.1|3829.1|3834.6|3828.6|2
1607666770000|2020-12-11 06:06:10|3835.6|3829.6|3837.1|3831.1|3837.1|3831.1|3835.6|3829.6|7
1607666790000|2020-12-11 06:06:30|3836.1|3830.1|3835.1|3829.1|3836.1|3830.1|3835.1|3829.1|5
1607666810000|2020-12-11 06:06:50|3834.6|3828.6|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|0
1607666840000|2020-12-11 06:07:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3
1607666850000|2020-12-11 06:07:30|3834.1|3828.1|3834.1|3828.1|3834.6|3828.6|3834.1|3828.1|0
1607666880000|2020-12-11 06:08:00|3834.6|3828.6|3833.6|3827.6|3834.6|3828.6|3833.6|3827.6|0
1607666890000|2020-12-11 06:08:10|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|3833.1|3827.1|1
1607666900000|2020-12-11 06:08:20|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|3832.6|3826.6|0
1607666910000|2020-12-11 06:08:30|3833.1|3827.1|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|0
1607666940000|2020-12-11 06:09:00|3832.6|3826.6|3833.1|3827.1|3833.6|3827.6|3832.6|3826.6|2
1607666950000|2020-12-11 06:09:10|3833.6|3827.6|3833.1|3827.1|3833.6|3827.6|3833.1|3827.1|3
1607666970000|2020-12-11 06:09:30|3835.1|3829.1|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|29
1607666980000|2020-12-11 06:09:40|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|3833.6|3827.6|0
1607666990000|2020-12-11 06:09:50|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|3834.1|3828.1|0
1607667000000|2020-12-11 06:10:00|3833.1|3827.1|3835.6|3829.6|3835.6|3829.6|3833.1|3827.1|32
1607667010000|2020-12-11 06:10:10|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607667020000|2020-12-11 06:10:20|3835.6|3829.6|3836.6|3830.6|3837.5|3831.5|3835.1|3829.1|35
1607667040000|2020-12-11 06:10:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667050000|2020-12-11 06:10:50|3837.6|3831.6|3836.1|3830.1|3838.1|3832.1|3836.1|3830.1|20
1607667070000|2020-12-11 06:11:10|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|1
1607667090000|2020-12-11 06:11:30|3835.1|3829.1|3836.6|3830.6|3836.6|3830.6|3835.1|3829.1|12
1607667100000|2020-12-11 06:11:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3
1607667120000|2020-12-11 06:12:00|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|7
1607667130000|2020-12-11 06:12:10|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|0
1607667140000|2020-12-11 06:12:20|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667180000|2020-12-11 06:13:00|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|20
1607667200000|2020-12-11 06:13:20|3835.1|3829.1|3835.6|3829.6|3835.6|3829.6|3835.1|3829.1|2
1607667220000|2020-12-11 06:13:40|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3
1607667250000|2020-12-11 06:14:10|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|2
1607667260000|2020-12-11 06:14:20|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|3
1607667280000|2020-12-11 06:14:40|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|0
1607667300000|2020-12-11 06:15:00|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667310000|2020-12-11 06:15:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1607667320000|2020-12-11 06:15:20|3838.1|3832.1|3838.6|3832.6|3839.1|3833.1|3838.1|3832.1|2
1607667330000|2020-12-11 06:15:30|3838.1|3832.1|3838.1|3832.1|3839.1|3833.1|3838.1|3832.1|0
1607667360000|2020-12-11 06:16:00|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|3
1607667370000|2020-12-11 06:16:10|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|1
1607667390000|2020-12-11 06:16:30|3837.1|3831.1|3838.1|3832.1|3838.1|3832.1|3837.1|3831.1|0
1607667400000|2020-12-11 06:16:40|3837.1|3831.1|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|2
1607667440000|2020-12-11 06:17:20|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|1
1607667450000|2020-12-11 06:17:30|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1607667480000|2020-12-11 06:18:00|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|3
1607667490000|2020-12-11 06:18:10|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|2
1607667500000|2020-12-11 06:18:20|3835.1|3829.1|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|1
1607667510000|2020-12-11 06:18:30|3834.6|3828.6|3835.1|3829.1|3835.6|3829.6|3834.6|3828.6|1
1607667520000|2020-12-11 06:18:40|||||||||2
1607667530000|2020-12-11 06:18:50|3834.6|3828.6|3834.1|3828.1|3835.1|3829.1|3834.1|3828.1|2
1607667550000|2020-12-11 06:19:10|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|3834.6|3828.6|0
1607667560000|2020-12-11 06:19:20|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|1
1607667580000|2020-12-11 06:19:40|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|1
1607667590000|2020-12-11 06:19:50|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|0
1607667610000|2020-12-11 06:20:10|3835.6|3829.6|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|1
1607667630000|2020-12-11 06:20:30|3835.6|3829.6|3835.1|3829.1|3835.6|3829.6|3835.1|3829.1|1
1607667640000|2020-12-11 06:20:40|3836.6|3830.6|3837.6|3831.6|3837.6|3831.6|3836.6|3830.6|13
1607667650000|2020-12-11 06:20:50|3837.1|3831.1|3837.6|3831.6|3837.6|3831.6|3837.1|3831.1|1
1607667660000|2020-12-11 06:21:00|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667680000|2020-12-11 06:21:20|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|1
1607667700000|2020-12-11 06:21:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667710000|2020-12-11 06:21:50|||||||||1
1607667720000|2020-12-11 06:22:00|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1607667740000|2020-12-11 06:22:20|3836.1|3830.1|3835.6|3829.6|3836.1|3830.1|3835.6|3829.6|2
1607667760000|2020-12-11 06:22:40|3835.1|3829.1|3835.6|3829.6|3835.6|3829.6|3835.1|3829.1|1
1607667770000|2020-12-11 06:22:50|3836.1|3830.1|3837.6|3831.6|3837.6|3831.6|3836.1|3830.1|6
1607667780000|2020-12-11 06:23:00|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1607667790000|2020-12-11 06:23:10|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|3837.6|3831.6|0
1607667820000|2020-12-11 06:23:40|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|1
1607667830000|2020-12-11 06:23:50|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|3838.6|3832.6|0
1607667840000|2020-12-11 06:24:00|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|3838.1|3832.1|0
1607667860000|2020-12-11 06:24:20|3837.1|3831.1|3836.1|3830.1|3838.1|3832.1|3836.1|3830.1|1
1607667870000|2020-12-11 06:24:30|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|0
1607667880000|2020-12-11 06:24:40|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|1
1607667900000|2020-12-11 06:25:00|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|3835.6|3829.6|0
1607667910000|2020-12-11 06:25:10|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|3835.1|3829.1|0
1607667920000|2020-12-11 06:25:20|3834.6|3828.6|3835.6|3829.6|3835.6|3829.6|3834.6|3828.6|1
1607667930000|2020-12-11 06:25:30|3836.1|3830.1|3836.6|3830.6|3837.1|3831.1|3836.1|3830.1|14
1607667940000|2020-12-11 06:25:40|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|3837.1|3831.1|0
1607667950000|2020-12-11 06:25:50|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|0
1607667960000|2020-12-11 06:26:00|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1607667980000|2020-12-11 06:26:20|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607668000000|2020-12-11 06:26:40|3835.6|3829.6|3836.1|3830.1|3836.1|3830.1|3835.6|3829.6|1
1607668010000|2020-12-11 06:26:50|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|3836.6|3830.6|0
1607668020000|2020-12-11 06:27:00|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|7
1607668030000|2020-12-11 06:27:10|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|3836.1|3830.1|0
1607668070000|2020-12-11 06:27:50|3836.6|3830.6|3837.1|3831.1|3837.1|3831.1|3836.6|3830.6|0
1607668080000|2020-12-11 06:28:00|3836.6|3830.6|3836.1|3830.1|3836.6|3830.6|3836.1|3830.1|0
1607668090000|2020-12-11 06:28:10|3837.6|3831.6|3837.1|3831.1|3837.6|3831.6|3837.1|3831.1|11
1607668100000|2020-12-11 06:28:20|3837.6|3831.6|3838.1|3832.1|3838.1|3832.1|3837.6|3831.6|5
1607668120000|2020-12-11 06:28:40|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|0
1607668140000|2020-12-11 06:29:00|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|2
1607668160000|2020-12-11 06:29:20|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|1
1607668180000|2020-12-11 06:29:40|||||||||1
1607668200000|2020-12-11 06:30:00|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|0
1607668210000|2020-12-11 06:30:10|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|0
1607668240000|2020-12-11 06:30:40|3839.6|3833.6|3842.1|3836.1|3842.1|3836.1|3839.6|3833.6|11
1607668250000|2020-12-11 06:30:50|||||||||1
1607668260000|2020-12-11 06:31:00|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1607668280000|2020-12-11 06:31:20|3843.1|3837.1|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|11
1607668290000|2020-12-11 06:31:30|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|3
1607668300000|2020-12-11 06:31:40|3841.5|3835.5|3841.1|3835.1|3841.5|3835.5|3841.1|3835.1|2
1607668310000|2020-12-11 06:31:50|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1607668320000|2020-12-11 06:32:00|3839.6|3833.6|3840.1|3834.1|3840.1|3834.1|3839.6|3833.6|0
1607668330000|2020-12-11 06:32:10|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|0
1607668340000|2020-12-11 06:32:20|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|0
1607668360000|2020-12-11 06:32:40|3840.6|3834.6|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|0
1607668370000|2020-12-11 06:32:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1607668380000|2020-12-11 06:33:00|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|5
1607668390000|2020-12-11 06:33:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1607668410000|2020-12-11 06:33:30|3840.1|3834.1|3839.1|3833.1|3840.1|3834.1|3839.1|3833.1|2
1607668440000|2020-12-11 06:34:00|3838.6|3832.6|3838.1|3832.1|3838.6|3832.6|3838.1|3832.1|4
1607668450000|2020-12-11 06:34:10|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|0
1607668460000|2020-12-11 06:34:20|3838.6|3832.6|3838.1|3832.1|3839.1|3833.1|3838.1|3832.1|1
1607668480000|2020-12-11 06:34:40|3838.6|3832.6|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|5
1607668500000|2020-12-11 06:35:00|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607668510000|2020-12-11 06:35:10|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|4
1607668520000|2020-12-11 06:35:20|3840.6|3834.6|3839.6|3833.6|3840.6|3834.6|3839.6|3833.6|0
1607668530000|2020-12-11 06:35:30|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|0
1607668560000|2020-12-11 06:36:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.1|3834.1|0
1607668570000|2020-12-11 06:36:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|16
1607668580000|2020-12-11 06:36:20|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|1
1607668590000|2020-12-11 06:36:30|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|1
1607668600000|2020-12-11 06:36:40|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|0
1607668610000|2020-12-11 06:36:50|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|0
1607668620000|2020-12-11 06:37:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1607668630000|2020-12-11 06:37:10|3842.1|3836.1|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|2
1607668650000|2020-12-11 06:37:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|4
1607668660000|2020-12-11 06:37:40|3844.6|3838.6|3845.1|3839.1|3845.6|3839.6|3844.6|3838.6|4
1607668670000|2020-12-11 06:37:50|3845.6|3839.6|3844.6|3838.6|3845.6|3839.6|3844.6|3838.6|1
1607668680000|2020-12-11 06:38:00|3844.1|3838.1|3844.6|3838.6|3844.6|3838.6|3844.1|3838.1|2
1607668690000|2020-12-11 06:38:10|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3
1607668700000|2020-12-11 06:38:20|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1607668710000|2020-12-11 06:38:30|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1607668720000|2020-12-11 06:38:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1607668730000|2020-12-11 06:38:50|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.6|3836.6|1
1607668750000|2020-12-11 06:39:10|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|1
1607668770000|2020-12-11 06:39:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1607668780000|2020-12-11 06:39:40|3842.6|3836.6|3842.6|3836.6|3843.1|3837.1|3842.6|3836.6|1
1607668790000|2020-12-11 06:39:50|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|3
1607668820000|2020-12-11 06:40:20|3844.6|3838.6|3844.1|3838.1|3844.6|3838.6|3844.1|3838.1|7
1607668830000|2020-12-11 06:40:30|3843.6|3837.6|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|2
1607668850000|2020-12-11 06:40:50|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.1|3836.1|0
1607668860000|2020-12-11 06:41:00|3842.1|3836.1|3843.1|3837.1|3843.1|3837.1|3842.1|3836.1|0
1607668880000|2020-12-11 06:41:20|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|3843.6|3837.6|0
1607668890000|2020-12-11 06:41:30|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|0
1607668910000|2020-12-11 06:41:50|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|1
1607668930000|2020-12-11 06:42:10|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|0
1607668940000|2020-12-11 06:42:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|6
1607668950000|2020-12-11 06:42:30|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|11
1607668960000|2020-12-11 06:42:40|3840.1|3834.1|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|1
1607668970000|2020-12-11 06:42:50|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1607668980000|2020-12-11 06:43:00|3840.1|3834.1|3839.6|3833.6|3840.6|3834.6|3839.6|3833.6|0
1607669000000|2020-12-11 06:43:20|3840.6|3834.6|3840.1|3834.1|3840.6|3834.6|3839.6|3833.6|3
1607669010000|2020-12-11 06:43:30|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607669020000|2020-12-11 06:43:40|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|5
1607669030000|2020-12-11 06:43:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607669040000|2020-12-11 06:44:00|3839.1|3833.1|3839.1|3833.1|3839.1|3833.1|3838.6|3832.6|10
1607669080000|2020-12-11 06:44:40|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|0
1607669090000|2020-12-11 06:44:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607669100000|2020-12-11 06:45:00|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|6
1607669110000|2020-12-11 06:45:10|3841.1|3835.1|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|0
1607669130000|2020-12-11 06:45:30|3840.6|3834.6|3841.6|3835.6|3841.6|3835.6|3840.6|3834.6|0
1607669140000|2020-12-11 06:45:40|3841.1|3835.1|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|2
1607669160000|2020-12-11 06:46:00|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607669170000|2020-12-11 06:46:10|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|0
1607669180000|2020-12-11 06:46:20|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|0
1607669230000|2020-12-11 06:47:10|3840|3834|3840.6|3834.6|3841.1|3835.1|3840|3834|0
1607669240000|2020-12-11 06:47:20|3840.5|3834.5|3841.1|3835.1|3841.1|3835.1|3840.1|3834.1|1
1607669250000|2020-12-11 06:47:30|3841.5|3835.5|3841.6|3835.6|3842|3836|3841.5|3835.5|0
1607669260000|2020-12-11 06:47:40|3841.5|3835.5|3841.1|3835.1|3841.5|3835.5|3841.1|3835.1|0
1607669270000|2020-12-11 06:47:50|3841|3835|3840.6|3834.6|3841|3835|3840.1|3834.1|0
1607669280000|2020-12-11 06:48:00|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|1
1607669290000|2020-12-11 06:48:10|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|3
1607669300000|2020-12-11 06:48:20|3840.1|3834.1|3840.6|3834.6|3840.6|3834.6|3839.6|3833.6|2
1607669310000|2020-12-11 06:48:30|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|2
1607669320000|2020-12-11 06:48:40|3840.6|3834.6|3840.1|3834.1|3840.6|3834.6|3840.1|3834.1|0
1607669330000|2020-12-11 06:48:50|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|3839.6|3833.6|0
1607669340000|2020-12-11 06:49:00|3840.1|3834.1|3839.6|3833.6|3840.1|3834.1|3839.6|3833.6|0
1607669350000|2020-12-11 06:49:10|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1607669390000|2020-12-11 06:49:50|3840|3834|3839.6|3833.6|3840|3834|3839.6|3833.6|0
1607669400000|2020-12-11 06:50:00|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|1
1607669410000|2020-12-11 06:50:10|3839.6|3833.6|3843.1|3837.1|3843.1|3837.1|3839.6|3833.6|7
1607669440000|2020-12-11 06:50:40|||||||||1
1607669450000|2020-12-11 06:50:50|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|1
1607669470000|2020-12-11 06:51:10|3841.6|3835.6|3842.6|3836.6|3842.6|3836.6|3841.6|3835.6|5
1607669480000|2020-12-11 06:51:20|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|0
1607669510000|2020-12-11 06:51:50|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1607669540000|2020-12-11 06:52:20|||||||||1
1607669550000|2020-12-11 06:52:30|3842|3836|3841.6|3835.6|3842.6|3836.6|3841.6|3835.6|2
1607669570000|2020-12-11 06:52:50|3841.5|3835.5|3841.1|3835.1|3841.5|3835.5|3841.1|3835.1|0
1607669580000|2020-12-11 06:53:00|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|0
1607669600000|2020-12-11 06:53:20|3842.1|3836.1|3841.1|3835.1|3842.1|3836.1|3841.1|3835.1|0
1607669620000|2020-12-11 06:53:40|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|0
1607669630000|2020-12-11 06:53:50|3842.1|3836.1|3842.5|3836.5|3842.5|3836.5|3842.1|3836.1|0
1607669640000|2020-12-11 06:54:00|3842.1|3836.1|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1607669650000|2020-12-11 06:54:10|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|0
1607669660000|2020-12-11 06:54:20|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1607669700000|2020-12-11 06:55:00|||||||||4
1607669710000|2020-12-11 06:55:10|3841|3835|3840.1|3834.1|3841|3835|3840.1|3834.1|0
1607669720000|2020-12-11 06:55:20|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|5
1607669730000|2020-12-11 06:55:30|3842.1|3836.1|3842.6|3836.6|3842.6|3836.6|3842.1|3836.1|2
1607669740000|2020-12-11 06:55:40|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|2
1607669760000|2020-12-11 06:56:00|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|3842.6|3836.6|8
1607669770000|2020-12-11 06:56:10|3841.6|3835.6|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|14
1607669790000|2020-12-11 06:56:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|1
1607669810000|2020-12-11 06:56:50|||||||||1
1607669820000|2020-12-11 06:57:00|3842.5|3836.5|3841.6|3835.6|3842.5|3836.5|3841.6|3835.6|1
1607669830000|2020-12-11 06:57:10|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1607669850000|2020-12-11 06:57:30|3841|3835|3841.1|3835.1|3841.1|3835.1|3841|3835|0
1607669890000|2020-12-11 06:58:10|3840.6|3834.6|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|0
1607669940000|2020-12-11 06:59:00|3841.5|3835.5|3841.6|3835.6|3841.6|3835.6|3841.5|3835.5|0
1607669950000|2020-12-11 06:59:10|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|2
1607669960000|2020-12-11 06:59:20|3842.5|3836.5|3842.6|3836.6|3842.6|3836.6|3842.5|3836.5|0
1607669970000|2020-12-11 06:59:30|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|3843.1|3837.1|4
1607669980000|2020-12-11 06:59:40|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|2
1607670000000|2020-12-11 07:00:00|3841.6|3835.6|3841.1|3835.1|3841.6|3835.6|3841.1|3835.1|1
1607670030000|2020-12-11 07:00:30|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|0
1607670040000|2020-12-11 07:00:40|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|0
1607670050000|2020-12-11 07:00:50|3841.5|3835.5|3841.6|3835.6|3841.6|3835.6|3841.5|3835.5|0
1607670060000|2020-12-11 07:01:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|1
1607670070000|2020-12-11 07:01:10|3841|3835|3840.6|3834.6|3841|3835|3840.6|3834.6|0
1607670110000|2020-12-11 07:01:50|3841.1|3835.1|3840.6|3834.6|3841.1|3835.1|3840.6|3834.6|1
1607670120000|2020-12-11 07:02:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|3
1607670130000|2020-12-11 07:02:10|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1607670140000|2020-12-11 07:02:20|3840.1|3834.1|3840.1|3834.1|3840.1|3834.1|3839.6|3833.6|2
1607670150000|2020-12-11 07:02:30|3840.5|3834.5|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|0
1607670160000|2020-12-11 07:02:40|||||||||1
1607670170000|2020-12-11 07:02:50|3840.5|3834.5|3840.6|3834.6|3840.6|3834.6|3840.5|3834.5|0
1607670180000|2020-12-11 07:03:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3840.6|3834.6|9
1607670190000|2020-12-11 07:03:10|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|1
1607670200000|2020-12-11 07:03:20|3842.6|3836.6|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|4
1607670220000|2020-12-11 07:03:40|3842|3836|3841.1|3835.1|3842|3836|3841.1|3835.1|0
1607670230000|2020-12-11 07:03:50|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|3841.6|3835.6|0
1607670240000|2020-12-11 07:04:00|3841.1|3835.1|3840.1|3834.1|3841.1|3835.1|3840.1|3834.1|1
1607670260000|2020-12-11 07:04:20|3839.6|3833.6|3840.1|3834.1|3840.1|3834.1|3839.6|3833.6|0
1607670280000|2020-12-11 07:04:40|3839.6|3833.6|3839.1|3833.1|3839.6|3833.6|3839.1|3833.1|5
1607670290000|2020-12-11 07:04:50|3839.5|3833.5|3839.6|3833.6|3839.6|3833.6|3839.5|3833.5|0
1607670300000|2020-12-11 07:05:00|3840.1|3834.1|3839.1|3833.1|3840.1|3834.1|3839.1|3833.1|1
1607670310000|2020-12-11 07:05:10|3839.5|3833.5|3840.1|3834.1|3840.1|3834.1|3839.5|3833.5|2
1607670320000|2020-12-11 07:05:20|3839.6|3833.6|3839.5|3833.5|3839.6|3833.6|3839.5|3833.5|0
1607670330000|2020-12-11 07:05:30|3839.1|3833.1|3840|3834|3840.1|3834.1|3839|3833|1
1607670340000|2020-12-11 07:05:40|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1607670350000|2020-12-11 07:05:50|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|4
1607670370000|2020-12-11 07:06:10|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|1
1607670390000|2020-12-11 07:06:30|||||||||1
1607670420000|2020-12-11 07:07:00|3841|3835|3841|3835|3841|3835|3841|3835|4
1607670440000|2020-12-11 07:07:20|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|0
1607670450000|2020-12-11 07:07:30|3840.6|3834.6|3841|3835|3841|3835|3840.6|3834.6|0
1607670480000|2020-12-11 07:08:00|3840.5|3834.5|3840|3834|3840.5|3834.5|3840|3834|1
1607670510000|2020-12-11 07:08:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607670530000|2020-12-11 07:08:50|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|0
1607670540000|2020-12-11 07:09:00|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|0
1607670570000|2020-12-11 07:09:30|||||||||2
1607670600000|2020-12-11 07:10:00|3839|3833|3839|3833|3839|3833|3839|3833|0
1607670620000|2020-12-11 07:10:20|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607670650000|2020-12-11 07:10:50|3840.5|3834.5|3841|3835|3841|3835|3840.5|3834.5|5
1607670680000|2020-12-11 07:11:20|3840.5|3834.5|3840|3834|3840.5|3834.5|3840|3834|1
1607670700000|2020-12-11 07:11:40|3839.6|3833.6|3840|3834|3840|3834|3839.5|3833.5|0
1607670730000|2020-12-11 07:12:10|3839|3833|3840|3834|3840|3834|3839|3833|0
1607670760000|2020-12-11 07:12:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607670780000|2020-12-11 07:13:00|3839|3833|3839|3833|3839|3833|3839|3833|0
1607670820000|2020-12-11 07:13:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|0
1607670890000|2020-12-11 07:14:50|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|7
1607670940000|2020-12-11 07:15:40|3840.1|3834.1|3839.5|3833.5|3840.1|3834.1|3839.5|3833.5|1
1607670960000|2020-12-11 07:16:00|3839|3833|3839|3833|3839|3833|3839|3833|0
1607670990000|2020-12-11 07:16:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1607671000000|2020-12-11 07:16:40|3838.6|3832.6|3839|3833|3839|3833|3838.6|3832.6|1
1607671010000|2020-12-11 07:16:50|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1607671040000|2020-12-11 07:17:20|||||||||5
1607671060000|2020-12-11 07:17:40|3839|3833|3839|3833|3839|3833|3839|3833|7
1607671070000|2020-12-11 07:17:50|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|0
1607671090000|2020-12-11 07:18:10|||||||||1
1607671110000|2020-12-11 07:18:30|||||||||2
1607671120000|2020-12-11 07:18:40|||||||||3
1607671130000|2020-12-11 07:18:50|||||||||1
1607671150000|2020-12-11 07:19:10|3839.5|3833.5|3839|3833|3839.5|3833.5|3839|3833|10
1607671160000|2020-12-11 07:19:20|3838.6|3832.6|3839|3833|3839|3833|3838.6|3832.6|0
1607671180000|2020-12-11 07:19:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3
1607671200000|2020-12-11 07:20:00|||||||||1
1607671210000|2020-12-11 07:20:10|||||||||1
1607671280000|2020-12-11 07:21:20|3836|3830|3837|3831|3837|3831|3836|3830|6
1607671290000|2020-12-11 07:21:30|3836.6|3830.6|3837|3831|3837|3831|3836.5|3830.5|0
1607671300000|2020-12-11 07:21:40|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607671320000|2020-12-11 07:22:00|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|1
1607671330000|2020-12-11 07:22:10|3835.6|3829.6|3835.5|3829.5|3835.6|3829.6|3835.5|3829.5|0
1607671360000|2020-12-11 07:22:40|||||||||1
1607671390000|2020-12-11 07:23:10|3835.1|3829.1|3835|3829|3835.1|3829.1|3834.5|3828.5|2
1607671410000|2020-12-11 07:23:30|3834.6|3828.6|3835.5|3829.5|3835.5|3829.5|3834.6|3828.6|1
1607671500000|2020-12-11 07:25:00|||||||||1
1607671520000|2020-12-11 07:25:20|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|1
1607671540000|2020-12-11 07:25:40|3835|3829|3835|3829|3835|3829|3835|3829|1
1607671550000|2020-12-11 07:25:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607671580000|2020-12-11 07:26:20|3835|3829|3835|3829|3835|3829|3835|3829|0
1607671620000|2020-12-11 07:27:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607671640000|2020-12-11 07:27:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|10
1607671650000|2020-12-11 07:27:30|3836|3830|3836|3830|3836|3830|3836|3830|0
1607671680000|2020-12-11 07:28:00|||||||||1
1607671710000|2020-12-11 07:28:30|||||||||1
1607671740000|2020-12-11 07:29:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607671760000|2020-12-11 07:29:20|3836|3830|3836|3830|3836|3830|3836|3830|1
1607671780000|2020-12-11 07:29:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607671790000|2020-12-11 07:29:50|3836|3830|3836|3830|3836|3830|3836|3830|2
1607671800000|2020-12-11 07:30:00|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607671820000|2020-12-11 07:30:20|3835|3829|3835|3829|3835|3829|3835|3829|4
1607671830000|2020-12-11 07:30:30|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607671840000|2020-12-11 07:30:40|3835|3829|3834|3828|3835|3829|3834|3828|4
1607671850000|2020-12-11 07:30:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607671860000|2020-12-11 07:31:00|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|2
1607671870000|2020-12-11 07:31:10|3833.5|3827.5|3834|3828|3834|3828|3833.5|3827.5|3
1607671880000|2020-12-11 07:31:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607671890000|2020-12-11 07:31:30|3832.6|3826.6|3832.5|3826.5|3832.6|3826.6|3832.5|3826.5|10
1607671900000|2020-12-11 07:31:40|3833|3827|3833|3827|3833|3827|3832.5|3826.5|1
1607671910000|2020-12-11 07:31:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3
1607671930000|2020-12-11 07:32:10|3833|3827|3833|3827|3833|3827|3832.5|3826.5|3
1607671940000|2020-12-11 07:32:20|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607671960000|2020-12-11 07:32:40|3833|3827|3833|3827|3833|3827|3833|3827|2
1607671970000|2020-12-11 07:32:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607671990000|2020-12-11 07:33:10|||||||||1
1607672030000|2020-12-11 07:33:50|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|9
1607672040000|2020-12-11 07:34:00|3832|3826|3832|3826|3832|3826|3832|3826|10
1607672080000|2020-12-11 07:34:40|||||||||1
1607672120000|2020-12-11 07:35:20|3832.5|3826.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|1
1607672130000|2020-12-11 07:35:30|3834|3828|3834|3828|3834|3828|3834|3828|1
1607672150000|2020-12-11 07:35:50|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607672270000|2020-12-11 07:37:50|3835.5|3829.5|3834.5|3828.5|3835.5|3829.5|3834.5|3828.5|4
1607672280000|2020-12-11 07:38:00|||||||||1
1607672290000|2020-12-11 07:38:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3
1607672320000|2020-12-11 07:38:40|3834|3828|3834|3828|3834|3828|3834|3828|2
1607672380000|2020-12-11 07:39:40|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|2
1607672390000|2020-12-11 07:39:50|3833|3827|3833|3827|3833|3827|3833|3827|0
1607672400000|2020-12-11 07:40:00|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607672430000|2020-12-11 07:40:30|3833|3827|3832.5|3826.5|3833|3827|3832.5|3826.5|1
1607672500000|2020-12-11 07:41:40|3833|3827|3833|3827|3833|3827|3833|3827|2
1607672510000|2020-12-11 07:41:50|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|0
1607672520000|2020-12-11 07:42:00|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607672540000|2020-12-11 07:42:20|3833|3827|3833|3827|3833|3827|3833|3827|2
1607672550000|2020-12-11 07:42:30|3833.5|3827.5|3834|3828|3834|3828|3833.5|3827.5|4
1607672560000|2020-12-11 07:42:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607672590000|2020-12-11 07:43:10|3835|3829|3835|3829|3835|3829|3835|3829|2
1607672620000|2020-12-11 07:43:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1607672630000|2020-12-11 07:43:50|3835|3829|3835|3829|3835|3829|3835|3829|0
1607672680000|2020-12-11 07:44:40|||||||||1
1607672740000|2020-12-11 07:45:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|0
1607672750000|2020-12-11 07:45:50|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|4
1607672760000|2020-12-11 07:46:00|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|1
1607672770000|2020-12-11 07:46:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607672780000|2020-12-11 07:46:20|||||||||1
1607672790000|2020-12-11 07:46:30|3831|3825|3831|3825|3831|3825|3831|3825|0
1607672810000|2020-12-11 07:46:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607672820000|2020-12-11 07:47:00|3831|3825|3831|3825|3831|3825|3831|3825|0
1607672830000|2020-12-11 07:47:10|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607672840000|2020-12-11 07:47:20|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|0
1607672880000|2020-12-11 07:48:00|3830|3824|3830|3824|3830|3824|3830|3824|5
1607672890000|2020-12-11 07:48:10|3829.5|3823.5|3829.5|3823.5|3830|3824|3829.5|3823.5|1
1607672900000|2020-12-11 07:48:20|3828|3822|3828|3822|3828|3822|3828|3822|8
1607672910000|2020-12-11 07:48:30|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828|3822|1
1607672920000|2020-12-11 07:48:40|3829|3823|3829|3823|3829|3823|3829|3823|0
1607672930000|2020-12-11 07:48:50|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|0
1607672940000|2020-12-11 07:49:00|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1607672950000|2020-12-11 07:49:10|3829|3823|3829|3823|3829|3823|3829|3823|1
1607672960000|2020-12-11 07:49:20|||||||||1
1607672970000|2020-12-11 07:49:30|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|1
1607672980000|2020-12-11 07:49:40|3829|3823|3829|3823|3829|3823|3829|3823|3
1607673000000|2020-12-11 07:50:00|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|1
1607673010000|2020-12-11 07:50:10|||||||||1
1607673020000|2020-12-11 07:50:20|||||||||2
1607673030000|2020-12-11 07:50:30|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|1
1607673060000|2020-12-11 07:51:00|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3
1607673070000|2020-12-11 07:51:10|3829|3823|3829|3823|3829|3823|3829|3823|4
1607673080000|2020-12-11 07:51:20|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|0
1607673090000|2020-12-11 07:51:30|3829|3823|3829|3823|3829|3823|3829|3823|3
1607673100000|2020-12-11 07:51:40|3828.5|3822.5|3829|3823|3829|3823|3828.5|3822.5|2
1607673110000|2020-12-11 07:51:50|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|0
1607673120000|2020-12-11 07:52:00|||||||||3
1607673130000|2020-12-11 07:52:10|3829|3823|3829|3823|3829|3823|3829|3823|4
1607673140000|2020-12-11 07:52:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1607673150000|2020-12-11 07:52:30|3830|3824|3830|3824|3830.5|3824.5|3830|3824|2
1607673160000|2020-12-11 07:52:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607673170000|2020-12-11 07:52:50|3831|3825|3831|3825|3831|3825|3831|3825|3
1607673180000|2020-12-11 07:53:00|||||||||1
1607673190000|2020-12-11 07:53:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607673200000|2020-12-11 07:53:20|3831|3825|3831.5|3825.5|3831.5|3825.5|3831|3825|5
1607673210000|2020-12-11 07:53:30|3831|3825|3831|3825|3831|3825|3831|3825|1
1607673220000|2020-12-11 07:53:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607673230000|2020-12-11 07:53:50|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|2
1607673240000|2020-12-11 07:54:00|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|0
1607673280000|2020-12-11 07:54:40|3831|3825|3831|3825|3831|3825|3831|3825|1
1607673290000|2020-12-11 07:54:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607673300000|2020-12-11 07:55:00|||||||||3
1607673310000|2020-12-11 07:55:10|3830|3824|3830|3824|3830|3824|3829.5|3823.5|7
1607673320000|2020-12-11 07:55:20|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|3829.5|3823.5|0
1607673330000|2020-12-11 07:55:30|3830|3824|3830|3824|3830|3824|3830|3824|1
1607673340000|2020-12-11 07:55:40|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|0
1607673350000|2020-12-11 07:55:50|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1607673360000|2020-12-11 07:56:00|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|2
1607673410000|2020-12-11 07:56:50|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1607673420000|2020-12-11 07:57:00|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|1
1607673430000|2020-12-11 07:57:10|3830|3824|3830|3824|3830|3824|3830|3824|0
1607673460000|2020-12-11 07:57:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607673470000|2020-12-11 07:57:50|3831|3825|3831|3825|3831|3825|3831|3825|0
1607673510000|2020-12-11 07:58:30|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607673520000|2020-12-11 07:58:40|||||||||2
1607673530000|2020-12-11 07:58:50|3832|3826|3832|3826|3832|3826|3832|3826|2
1607673540000|2020-12-11 07:59:00|3832.5|3826.5|3832|3826|3832.5|3826.5|3832|3826|2
1607673550000|2020-12-11 07:59:10|3831.5|3825.5|3832|3826|3832.5|3826.5|3831.5|3825.5|1
1607673560000|2020-12-11 07:59:20|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|0
1607673570000|2020-12-11 07:59:30|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|3
1607673590000|2020-12-11 07:59:50|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|0
1607673600000|2020-12-11 08:00:00|3832.5|3826.5|3832|3826|3832.5|3826.5|3831.5|3825.5|0
1607673610000|2020-12-11 08:00:10|3831.5|3825.5|3831|3825|3831.5|3825.5|3830.5|3824.5|1
1607673630000|2020-12-11 08:00:30|||||||||2
1607673640000|2020-12-11 08:00:40|3830|3824|3830|3824|3830|3824|3830|3824|0
1607673720000|2020-12-11 08:02:00|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|0
1607673740000|2020-12-11 08:02:20|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|1
1607673770000|2020-12-11 08:02:50|3831.5|3825.5|3832|3826|3832.5|3826.5|3831.5|3825.5|1
1607673800000|2020-12-11 08:03:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|1
1607673810000|2020-12-11 08:03:30|3832|3826|3832|3826|3832|3826|3832|3826|0
1607673820000|2020-12-11 08:03:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3
1607673840000|2020-12-11 08:04:00|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|0
1607673880000|2020-12-11 08:04:40|||||||||3
1607673900000|2020-12-11 08:05:00|3830.5|3824.5|3829.5|3823.5|3830.5|3824.5|3829.5|3823.5|6
1607673910000|2020-12-11 08:05:10|3829|3823|3829.5|3823.5|3829.5|3823.5|3829|3823|1
1607673920000|2020-12-11 08:05:20|3830|3824|3830|3824|3830|3824|3829.5|3823.5|1
1607673940000|2020-12-11 08:05:40|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|0
1607673950000|2020-12-11 08:05:50|3831|3825|3831|3825|3831|3825|3831|3825|1
1607673970000|2020-12-11 08:06:10|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|0
1607674010000|2020-12-11 08:06:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607674020000|2020-12-11 08:07:00|3832.5|3826.5|3831.5|3825.5|3832.5|3826.5|3831.5|3825.5|4
1607674030000|2020-12-11 08:07:10|3831|3825|3831|3825|3831|3825|3831|3825|1
1607674050000|2020-12-11 08:07:30|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607674070000|2020-12-11 08:07:50|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|1
1607674080000|2020-12-11 08:08:00|3833|3827|3833|3827|3833.5|3827.5|3833|3827|2
1607674090000|2020-12-11 08:08:10|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|1
1607674100000|2020-12-11 08:08:20|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607674110000|2020-12-11 08:08:30|3834|3828|3836|3830|3836|3830|3834|3828|10
1607674130000|2020-12-11 08:08:50|3837|3831|3837|3831|3837.5|3831.5|3837|3831|2
1607674140000|2020-12-11 08:09:00|3836.5|3830.5|3836|3830|3837|3831|3836|3830|0
1607674150000|2020-12-11 08:09:10|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|7
1607674160000|2020-12-11 08:09:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|0
1607674170000|2020-12-11 08:09:30|3836|3830|3836|3830|3836|3830|3836|3830|4
1607674180000|2020-12-11 08:09:40|3836.5|3830.5|3837|3831|3837|3831|3836.5|3830.5|1
1607674190000|2020-12-11 08:09:50|3836.5|3830.5|3836|3830|3836.5|3830.5|3836|3830|2
1607674200000|2020-12-11 08:10:00|3835.5|3829.5|3835|3829|3835.5|3829.5|3835|3829|0
1607674220000|2020-12-11 08:10:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|0
1607674230000|2020-12-11 08:10:30|3835|3829|3834|3828|3835|3829|3834|3828|0
1607674250000|2020-12-11 08:10:50|||||||||1
1607674260000|2020-12-11 08:11:00|3833.5|3827.5|3834|3828|3834|3828|3833.5|3827.5|1
1607674300000|2020-12-11 08:11:40|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607674330000|2020-12-11 08:12:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3
1607674340000|2020-12-11 08:12:20|3834|3828|3834|3828|3834|3828|3834|3828|0
1607674350000|2020-12-11 08:12:30|3833.5|3827.5|3835|3829|3835|3829|3833.5|3827.5|2
1607674360000|2020-12-11 08:12:40|3834.5|3828.5|3834|3828|3834.5|3828.5|3834|3828|2
1607674380000|2020-12-11 08:13:00|3833.5|3827.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|1
1607674400000|2020-12-11 08:13:20|3833|3827|3833|3827|3833|3827|3833|3827|1
1607674430000|2020-12-11 08:13:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607674440000|2020-12-11 08:14:00|3832|3826|3831.5|3825.5|3832|3826|3831.5|3825.5|2
1607674460000|2020-12-11 08:14:20|3832|3826|3832|3826|3832|3826|3831.5|3825.5|6
1607674470000|2020-12-11 08:14:30|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607674480000|2020-12-11 08:14:40|3832|3826|3832|3826|3832|3826|3832|3826|0
1607674490000|2020-12-11 08:14:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|0
1607674510000|2020-12-11 08:15:10|3830.5|3824.5|3830.5|3824.5|3831|3825|3830.5|3824.5|7
1607674520000|2020-12-11 08:15:20|3830|3824|3830|3824|3830.5|3824.5|3830|3824|5
1607674530000|2020-12-11 08:15:30|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|0
1607674550000|2020-12-11 08:15:50|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|0
1607674560000|2020-12-11 08:16:00|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|1
1607674570000|2020-12-11 08:16:10|3829.5|3823.5|3829|3823|3829.5|3823.5|3829|3823|1
1607674590000|2020-12-11 08:16:30|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|3828.5|3822.5|0
1607674600000|2020-12-11 08:16:40|3827.5|3821.5|3827|3821|3828|3822|3827|3821|3
1607674610000|2020-12-11 08:16:50|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|0
1607674620000|2020-12-11 08:17:00|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607674650000|2020-12-11 08:17:30|3828|3822|3828|3822|3828|3822|3828|3822|0
1607674680000|2020-12-11 08:18:00|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607674690000|2020-12-11 08:18:10|3827|3821|3828|3822|3828|3822|3827|3821|5
1607674700000|2020-12-11 08:18:20|3827|3821|3827|3821|3827.5|3821.5|3827|3821|1
1607674710000|2020-12-11 08:18:30|3827.5|3821.5|3828|3822|3828.5|3822.5|3827.5|3821.5|0
1607674740000|2020-12-11 08:19:00|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|2
1607674750000|2020-12-11 08:19:10|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607674760000|2020-12-11 08:19:20|3827|3821|3827|3821|3827.5|3821.5|3827|3821|0
1607674770000|2020-12-11 08:19:30|3826.5|3820.5|3826|3820|3826.5|3820.5|3826|3820|1
1607674780000|2020-12-11 08:19:40|3825.5|3819.5|3826|3820|3826.5|3820.5|3825.5|3819.5|6
1607674790000|2020-12-11 08:19:50|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|0
1607674800000|2020-12-11 08:20:00|3825.5|3819.5|3825|3819|3825.5|3819.5|3825|3819|8
1607674810000|2020-12-11 08:20:10|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|0
1607674820000|2020-12-11 08:20:20|3825|3819|3824.5|3818.5|3825|3819|3824.5|3818.5|1
1607674830000|2020-12-11 08:20:30|3825|3819|3825.5|3819.5|3825.5|3819.5|3825|3819|1
1607674850000|2020-12-11 08:20:50|3826|3820|3826.5|3820.5|3826.5|3820.5|3826|3820|0
1607674860000|2020-12-11 08:21:00|3825.5|3819.5|3826|3820|3826.5|3820.5|3825.5|3819.5|0
1607674870000|2020-12-11 08:21:10|3826.5|3820.5|3827|3821|3827|3821|3826.5|3820.5|6
1607674880000|2020-12-11 08:21:20|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|5
1607674910000|2020-12-11 08:21:50|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607674920000|2020-12-11 08:22:00|3826.5|3820.5|3826|3820|3826.5|3820.5|3826|3820|1
1607674930000|2020-12-11 08:22:10|3826.5|3820.5|3827|3821|3827|3821|3826.5|3820.5|1
1607674940000|2020-12-11 08:22:20|3826.5|3820.5|3827|3821|3827|3821|3826.5|3820.5|0
1607674950000|2020-12-11 08:22:30|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607674960000|2020-12-11 08:22:40|3828.5|3822.5|3828|3822|3828.5|3822.5|3827.5|3821.5|9
1607674980000|2020-12-11 08:23:00|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|2
1607675010000|2020-12-11 08:23:30|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|0
1607675020000|2020-12-11 08:23:40|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|0
1607675030000|2020-12-11 08:23:50|3827.5|3821.5|3828|3822|3828|3822|3827.5|3821.5|0
1607675060000|2020-12-11 08:24:20|3827.5|3821.5|3826|3820|3827.5|3821.5|3826|3820|2
1607675080000|2020-12-11 08:24:40|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|2
1607675100000|2020-12-11 08:25:00|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|1
1607675110000|2020-12-11 08:25:10|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|0
1607675120000|2020-12-11 08:25:20|3825.5|3819.5|3826|3820|3826|3820|3825.5|3819.5|0
1607675130000|2020-12-11 08:25:30|3825.5|3819.5|3825|3819|3825.5|3819.5|3825|3819|3
1607675150000|2020-12-11 08:25:50|||||||||9
1607675160000|2020-12-11 08:26:00|3824.5|3818.5|3825|3819|3825|3819|3824.5|3818.5|0
1607675170000|2020-12-11 08:26:10|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|1
1607675180000|2020-12-11 08:26:20|3825|3819|3825.5|3819.5|3825.5|3819.5|3825|3819|3
1607675190000|2020-12-11 08:26:30|3826|3820|3826|3820|3826|3820|3826|3820|4
1607675200000|2020-12-11 08:26:40|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|3826.5|3820.5|0
1607675210000|2020-12-11 08:26:50|3827|3821|3827|3821|3827|3821|3827|3821|5
1607675220000|2020-12-11 08:27:00|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|1
1607675230000|2020-12-11 08:27:10|3827.5|3821.5|3827|3821|3827.5|3821.5|3827|3821|0
1607675240000|2020-12-11 08:27:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|1
1607675250000|2020-12-11 08:27:30|3827|3821|3827|3821|3827.5|3821.5|3827|3821|0
1607675280000|2020-12-11 08:28:00|3826.5|3820.5|3827|3821|3827|3821|3826.5|3820.5|0
1607675290000|2020-12-11 08:28:10|||||||||1
1607675300000|2020-12-11 08:28:20|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607675320000|2020-12-11 08:28:40|3828|3822|3827|3821|3828|3822|3827|3821|0
1607675330000|2020-12-11 08:28:50|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|3827.5|3821.5|0
1607675340000|2020-12-11 08:29:00|3827|3821|3825|3819|3827|3821|3825|3819|49
1607675350000|2020-12-11 08:29:10|3825.5|3819.5|3825.5|3819.5|3825.5|3819.5|3825|3819|1
1607675370000|2020-12-11 08:29:30|||||||||1
1607675390000|2020-12-11 08:29:50|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|3824.5|3818.5|1
1607675400000|2020-12-11 08:30:00|3822|3816|3820.5|3814.5|3822|3816|3820.5|3814.5|13
1607675410000|2020-12-11 08:30:10|3821|3815|3820.5|3814.5|3821|3815|3820.5|3814.5|2
1607675420000|2020-12-11 08:30:20|3820|3814|3820|3814|3820|3814|3820|3814|8
1607675440000|2020-12-11 08:30:40|3820.5|3814.5|3821|3815|3821|3815|3820|3814|2
1607675450000|2020-12-11 08:30:50|3821.5|3815.5|3822|3816|3822.5|3816.5|3821.5|3815.5|4
1607675460000|2020-12-11 08:31:00|||||||||4
1607675470000|2020-12-11 08:31:10|3821.5|3815.5|3821|3815|3821.5|3815.5|3820.5|3814.5|2
1607675480000|2020-12-11 08:31:20|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|5
1607675490000|2020-12-11 08:31:30|3820.5|3814.5|3820|3814|3820.5|3814.5|3819.5|3813.5|2
1607675500000|2020-12-11 08:31:40|3820.5|3814.5|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|3
1607675510000|2020-12-11 08:31:50|3820|3814|3820|3814|3820|3814|3820|3814|2
1607675520000|2020-12-11 08:32:00|3819.5|3813.5|3819|3813|3819.5|3813.5|3818.5|3812.5|14
1607675530000|2020-12-11 08:32:10|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|6
1607675540000|2020-12-11 08:32:20|3819.5|3813.5|3819|3813|3819.5|3813.5|3818.5|3812.5|1
1607675550000|2020-12-11 08:32:30|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3
1607675560000|2020-12-11 08:32:40|3819|3813|3819.5|3813.5|3819.5|3813.5|3819|3813|4
1607675570000|2020-12-11 08:32:50|3820|3814|3819.5|3813.5|3820.5|3814.5|3819.5|3813.5|2
1607675580000|2020-12-11 08:33:00|3819|3813|3819|3813|3819|3813|3819|3813|3
1607675590000|2020-12-11 08:33:10|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|0
1607675600000|2020-12-11 08:33:20|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|0
1607675620000|2020-12-11 08:33:40|3818.5|3812.5|3820|3814|3820|3814|3818.5|3812.5|5
1607675680000|2020-12-11 08:34:40|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|3
1607675690000|2020-12-11 08:34:50|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|0
1607675700000|2020-12-11 08:35:00|3821|3815|3821|3815|3821|3815|3821|3815|1
1607675710000|2020-12-11 08:35:10|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|1
1607675720000|2020-12-11 08:35:20|3821|3815|3821|3815|3821|3815|3821|3815|10
1607675740000|2020-12-11 08:35:40|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|3820.5|3814.5|0
1607675750000|2020-12-11 08:35:50|3820|3814|3820|3814|3820|3814|3820|3814|0
1607675760000|2020-12-11 08:36:00|3821.5|3815.5|3820.5|3814.5|3821.5|3815.5|3820.5|3814.5|4
1607675770000|2020-12-11 08:36:10|3821|3815|3821.5|3815.5|3821.5|3815.5|3821|3815|1
1607675780000|2020-12-11 08:36:20|3822|3816|3822|3816|3822|3816|3822|3816|0
1607675790000|2020-12-11 08:36:30|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|2
1607675800000|2020-12-11 08:36:40|3822|3816|3823.5|3817.5|3823.5|3817.5|3822|3816|5
1607675820000|2020-12-11 08:37:00|3823|3817|3821|3815|3823|3817|3820.5|3814.5|8
1607675830000|2020-12-11 08:37:10|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|3
1607675840000|2020-12-11 08:37:20|3821|3815|3821|3815|3821|3815|3820.5|3814.5|1
1607675850000|2020-12-11 08:37:30|3820.5|3814.5|3821|3815|3821.5|3815.5|3820.5|3814.5|0
1607675860000|2020-12-11 08:37:40|||||||||1
1607675870000|2020-12-11 08:37:50|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|1
1607675880000|2020-12-11 08:38:00|3821.5|3815.5|3821|3815|3821.5|3815.5|3821|3815|1
1607675890000|2020-12-11 08:38:10|3820.9|3814.9|3820|3814|3820.9|3814.9|3820|3814|1
1607675900000|2020-12-11 08:38:20|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|2
1607675920000|2020-12-11 08:38:40|3818.5|3812.5|3818|3812|3818.5|3812.5|3817.5|3811.5|6
1607675930000|2020-12-11 08:38:50|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|2
1607675940000|2020-12-11 08:39:00|3817.5|3811.5|3816.5|3810.5|3817.5|3811.5|3816|3810|2
1607675950000|2020-12-11 08:39:10|3815|3809|3815.5|3809.5|3815.5|3809.5|3815|3809|7
1607675960000|2020-12-11 08:39:20|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|3
1607675970000|2020-12-11 08:39:30|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|3
1607675980000|2020-12-11 08:39:40|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|1
1607675990000|2020-12-11 08:39:50|||||||||1
1607676010000|2020-12-11 08:40:10|3812.5|3806.5|3811.5|3805.5|3812.5|3806.5|3811.5|3805.5|10
1607676020000|2020-12-11 08:40:20|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|18
1607676030000|2020-12-11 08:40:30|3811|3805|3810|3804|3811|3805|3810|3804|1
1607676040000|2020-12-11 08:40:40|3810.5|3804.5|3811|3805|3811.5|3805.5|3809|3803|9
1607676050000|2020-12-11 08:40:50|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|2
1607676060000|2020-12-11 08:41:00|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811|3805|1
1607676070000|2020-12-11 08:41:10|3811|3805|3811|3805|3811|3805|3811|3805|0
1607676080000|2020-12-11 08:41:20|3812|3806|3812|3806|3812|3806|3812|3806|2
1607676090000|2020-12-11 08:41:30|3811.5|3805.5|3810.4|3804.4|3811.5|3805.5|3809.5|3803.5|7
1607676100000|2020-12-11 08:41:40|3810.5|3804.5|3812|3806|3812|3806|3810.5|3804.5|3
1607676110000|2020-12-11 08:41:50|3812.5|3806.5|3811|3805|3812.5|3806.5|3811|3805|2
1607676120000|2020-12-11 08:42:00|3811.5|3805.5|3811|3805|3812|3806|3811|3805|3
1607676130000|2020-12-11 08:42:10|3811.5|3805.5|3813|3807|3813|3807|3811.5|3805.5|7
1607676140000|2020-12-11 08:42:20|3814|3808|3814|3808|3814|3808|3814|3808|5
1607676150000|2020-12-11 08:42:30|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607676160000|2020-12-11 08:42:40|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|0
1607676170000|2020-12-11 08:42:50|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|1
1607676180000|2020-12-11 08:43:00|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607676190000|2020-12-11 08:43:10|3814|3808|3814|3808|3814|3808|3814|3808|2
1607676200000|2020-12-11 08:43:20|3814.5|3808.5|3815|3809|3815.5|3809.5|3814.5|3808.5|2
1607676210000|2020-12-11 08:43:30|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815|3809|0
1607676220000|2020-12-11 08:43:40|3815|3809|3815|3809|3815|3809|3815|3809|1
1607676230000|2020-12-11 08:43:50|||||||||6
1607676250000|2020-12-11 08:44:10|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|7
1607676280000|2020-12-11 08:44:40|3813|3807|3814|3808|3814|3808|3813|3807|3
1607676300000|2020-12-11 08:45:00|3813.5|3807.5|3813|3807|3813.5|3807.5|3812.5|3806.5|2
1607676320000|2020-12-11 08:45:20|3812.5|3806.5|3814|3808|3814|3808|3812.5|3806.5|3
1607676330000|2020-12-11 08:45:30|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607676340000|2020-12-11 08:45:40|3814|3808|3814|3808|3814|3808|3814|3808|0
1607676360000|2020-12-11 08:46:00|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|1
1607676380000|2020-12-11 08:46:20|3813.5|3807.5|3813|3807|3813.5|3807.5|3812.5|3806.5|4
1607676390000|2020-12-11 08:46:30|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|1
1607676410000|2020-12-11 08:46:50|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|2
1607676420000|2020-12-11 08:47:00|3814.5|3808.5|3814.5|3808.5|3815|3809|3814.5|3808.5|0
1607676430000|2020-12-11 08:47:10|3815|3809|3814.5|3808.5|3815|3809|3814.5|3808.5|0
1607676440000|2020-12-11 08:47:20|3814|3808|3814|3808|3814.5|3808.5|3814|3808|0
1607676470000|2020-12-11 08:47:50|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1607676480000|2020-12-11 08:48:00|3812.5|3806.5|3812.5|3806.5|3813|3807|3812.5|3806.5|3
1607676510000|2020-12-11 08:48:30|3813|3807|3813|3807|3813|3807|3813|3807|1
1607676530000|2020-12-11 08:48:50|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|0
1607676540000|2020-12-11 08:49:00|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607676550000|2020-12-11 08:49:10|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|1
1607676560000|2020-12-11 08:49:20|3813.5|3807.5|3812|3806|3814|3808|3812|3806|7
1607676570000|2020-12-11 08:49:30|3812.5|3806.5|3813|3807|3813|3807|3812.5|3806.5|0
1607676590000|2020-12-11 08:49:50|3812|3806|3812|3806|3812|3806|3812|3806|1
1607676600000|2020-12-11 08:50:00|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812|3806|0
1607676610000|2020-12-11 08:50:10|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|0
1607676620000|2020-12-11 08:50:20|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|9
1607676630000|2020-12-11 08:50:30|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|2
1607676640000|2020-12-11 08:50:40|3811|3805|3811.1|3805.1|3811.1|3805.1|3810.6|3804.6|11
1607676660000|2020-12-11 08:51:00|3811.5|3805.5|3810.6|3804.6|3811.5|3805.5|3810.6|3804.6|1
1607676670000|2020-12-11 08:51:10|3811.1|3805.1|3811.5|3805.5|3812|3806|3811.1|3805.1|2
1607676680000|2020-12-11 08:51:20|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|3811.1|3805.1|1
1607676700000|2020-12-11 08:51:40|3810.6|3804.6|3811.1|3805.1|3811.5|3805.5|3810.6|3804.6|3
1607676710000|2020-12-11 08:51:50|3811.5|3805.5|3813|3807|3813|3807|3811.5|3805.5|1
1607676720000|2020-12-11 08:52:00|3813.5|3807.5|3809.6|3803.6|3813.5|3807.5|3809.6|3803.6|14
1607676730000|2020-12-11 08:52:10|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|3808.6|3802.6|1
1607676740000|2020-12-11 08:52:20|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|2
1607676750000|2020-12-11 08:52:30|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3807.6|3801.6|10
1607676760000|2020-12-11 08:52:40|3807.6|3801.6|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|3
1607676770000|2020-12-11 08:52:50|3807.1|3801.1|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|1
1607676780000|2020-12-11 08:53:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|9
1607676810000|2020-12-11 08:53:30|3807.6|3801.6|3808.6|3802.6|3808.6|3802.6|3807.6|3801.6|0
1607676820000|2020-12-11 08:53:40|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|0
1607676830000|2020-12-11 08:53:50|3808.6|3802.6|3808.1|3802.1|3808.6|3802.6|3808.1|3802.1|2
1607676840000|2020-12-11 08:54:00|3808.6|3802.6|3808.6|3802.6|3809.1|3803.1|3808.6|3802.6|0
1607676850000|2020-12-11 08:54:10|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|4
1607676860000|2020-12-11 08:54:20|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|1
1607676890000|2020-12-11 08:54:50|3810.1|3804.1|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|1
1607676900000|2020-12-11 08:55:00|3808.6|3802.6|3807.1|3801.1|3808.6|3802.6|3807.1|3801.1|10
1607676910000|2020-12-11 08:55:10|3806.6|3800.6|3807.6|3801.6|3808.1|3802.1|3806.6|3800.6|2
1607676920000|2020-12-11 08:55:20|3807.1|3801.1|3805.6|3799.6|3807.1|3801.1|3805.6|3799.6|26
1607676930000|2020-12-11 08:55:30|3806.1|3800.1|3805.6|3799.6|3806.1|3800.1|3804.7|3798.7|14
1607676940000|2020-12-11 08:55:40|3806.6|3800.6|3806.6|3800.6|3807.1|3801.1|3806.6|3800.6|7
1607676950000|2020-12-11 08:55:50|3806.1|3800.1|3806.6|3800.6|3806.6|3800.6|3806.1|3800.1|1
1607676960000|2020-12-11 08:56:00|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3807.1|3801.1|3
1607676970000|2020-12-11 08:56:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|0
1607676980000|2020-12-11 08:56:20|3808.1|3802.1|3809.6|3803.6|3809.6|3803.6|3808.1|3802.1|0
1607676990000|2020-12-11 08:56:30|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607677000000|2020-12-11 08:56:40|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|2
1607677010000|2020-12-11 08:56:50|3809.6|3803.6|3809.6|3803.6|3810.1|3804.1|3809.1|3803.1|0
1607677020000|2020-12-11 08:57:00|3810.1|3804.1|3810.1|3804.1|3810.5|3804.5|3809.6|3803.6|0
1607677030000|2020-12-11 08:57:10|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|3809.6|3803.6|0
1607677040000|2020-12-11 08:57:20|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|3810.1|3804.1|1
1607677060000|2020-12-11 08:57:40|3810|3804|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|0
1607677090000|2020-12-11 08:58:10|3809.6|3803.6|3810.1|3804.1|3810.1|3804.1|3809.6|3803.6|0
1607677100000|2020-12-11 08:58:20|3809.6|3803.6|3810.1|3804.1|3811|3805|3809.6|3803.6|0
1607677110000|2020-12-11 08:58:30|3810|3804|3809.6|3803.6|3810.1|3804.1|3809.6|3803.6|0
1607677120000|2020-12-11 08:58:40|3810|3804|3811|3805|3811|3805|3809.6|3803.6|3
1607677130000|2020-12-11 08:58:50|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3
1607677140000|2020-12-11 08:59:00|3811|3805|3811|3805|3811|3805|3811|3805|2
1607677150000|2020-12-11 08:59:10|3811.1|3805.1|3811|3805|3811.5|3805.5|3811|3805|0
1607677160000|2020-12-11 08:59:20|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607677170000|2020-12-11 08:59:30|3812|3806|3812.5|3806.5|3812.5|3806.5|3812|3806|1
1607677190000|2020-12-11 08:59:50|3813.5|3807.5|3814.5|3808.5|3815|3809|3813.5|3807.5|1
1607677200000|2020-12-11 09:00:00|3815|3809|3814|3808|3815.5|3809.5|3814|3808|6
1607677210000|2020-12-11 09:00:10|||||||||1
1607677230000|2020-12-11 09:00:30|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|2
1607677240000|2020-12-11 09:00:40|3813.5|3807.5|3814|3808|3814|3808|3813|3807|0
1607677250000|2020-12-11 09:00:50|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|2
1607677260000|2020-12-11 09:01:00|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|3
1607677270000|2020-12-11 09:01:10|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607677280000|2020-12-11 09:01:20|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813|3807|0
1607677290000|2020-12-11 09:01:30|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|2
1607677300000|2020-12-11 09:01:40|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|0
1607677310000|2020-12-11 09:01:50|3815.5|3809.5|3816|3810|3816|3810|3815.5|3809.5|5
1607677330000|2020-12-11 09:02:10|3816.5|3810.5|3815.5|3809.5|3816.5|3810.5|3815.5|3809.5|1
1607677340000|2020-12-11 09:02:20|3816|3810|3816|3810|3816|3810|3816|3810|2
1607677360000|2020-12-11 09:02:40|3815.5|3809.5|3816.5|3810.5|3816.5|3810.5|3815.5|3809.5|0
1607677370000|2020-12-11 09:02:50|3817|3811|3817|3811|3817|3811|3817|3811|2
1607677380000|2020-12-11 09:03:00|3817.4|3811.4|3817.5|3811.5|3817.5|3811.5|3817|3811|3
1607677390000|2020-12-11 09:03:10|3817|3811|3818|3812|3818|3812|3817|3811|2
1607677400000|2020-12-11 09:03:20|3817.9|3811.9|3818|3812|3818|3812|3817.5|3811.5|0
1607677410000|2020-12-11 09:03:30|3817.5|3811.5|3818|3812|3818|3812|3817.5|3811.5|3
1607677420000|2020-12-11 09:03:40|3818.4|3812.4|3818|3812|3818.5|3812.5|3818|3812|1
1607677430000|2020-12-11 09:03:50|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817|3811|3
1607677450000|2020-12-11 09:04:10|3817|3811|3817|3811|3817|3811|3817|3811|0
1607677460000|2020-12-11 09:04:20|3817.5|3811.5|3817|3811|3817.5|3811.5|3817|3811|0
1607677470000|2020-12-11 09:04:30|3817.5|3811.5|3818|3812|3818|3812|3817.5|3811.5|3
1607677480000|2020-12-11 09:04:40|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818|3812|1
1607677490000|2020-12-11 09:04:50|3819|3813|3819|3813|3819|3813|3818.5|3812.5|3
1607677510000|2020-12-11 09:05:10|3819.5|3813.5|3820|3814|3820|3814|3819.5|3813.5|2
1607677520000|2020-12-11 09:05:20|3819.5|3813.5|3819|3813|3819.5|3813.5|3819|3813|2
1607677530000|2020-12-11 09:05:30|3819.4|3813.4|3821|3815|3821|3815|3819.4|3813.4|0
1607677550000|2020-12-11 09:05:50|3820.9|3814.9|3820|3814|3820.9|3814.9|3820|3814|1
1607677560000|2020-12-11 09:06:00|3820.5|3814.5|3820|3814|3820.5|3814.5|3820|3814|2
1607677570000|2020-12-11 09:06:10|3819.9|3813.9|3819|3813|3819.9|3813.9|3819|3813|0
1607677580000|2020-12-11 09:06:20|3819.5|3813.5|3819.5|3813.5|3819.5|3813.5|3819|3813|0
1607677590000|2020-12-11 09:06:30|3819|3813|3819|3813|3819|3813|3819|3813|0
1607677610000|2020-12-11 09:06:50|3818.5|3812.5|3819|3813|3819|3813|3818.5|3812.5|0
1607677620000|2020-12-11 09:07:00|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|3818.5|3812.5|0
1607677630000|2020-12-11 09:07:10|3817.5|3811.5|3818.5|3812.5|3818.5|3812.5|3817.5|3811.5|1
1607677640000|2020-12-11 09:07:20|3818.4|3812.4|3817.5|3811.5|3818.4|3812.4|3817.5|3811.5|2
1607677650000|2020-12-11 09:07:30|3817.9|3811.9|3818|3812|3818|3812|3817.9|3811.9|3
1607677670000|2020-12-11 09:07:50|3817.9|3811.9|3817|3811|3817.9|3811.9|3817|3811|4
1607677680000|2020-12-11 09:08:00|3817.5|3811.5|3818|3812|3818|3812|3817.5|3811.5|2
1607677690000|2020-12-11 09:08:10|3818.4|3812.4|3819|3813|3819|3813|3818.4|3812.4|0
1607677700000|2020-12-11 09:08:20|3818.5|3812.5|3818|3812|3818.5|3812.5|3818|3812|1
1607677710000|2020-12-11 09:08:30|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1607677720000|2020-12-11 09:08:40|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|1
1607677730000|2020-12-11 09:08:50|3817.4|3811.4|3817|3811|3817.5|3811.5|3817|3811|1
1607677740000|2020-12-11 09:09:00|3816.5|3810.5|3818|3812|3818.5|3812.5|3816.5|3810.5|1
1607677750000|2020-12-11 09:09:10|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|3817.5|3811.5|0
1607677770000|2020-12-11 09:09:30|3817|3811|3818|3812|3818|3812|3817|3811|18
1607677780000|2020-12-11 09:09:40|3817|3811|3817|3811|3817|3811|3817|3811|0
1607677800000|2020-12-11 09:10:00|3817.4|3811.4|3817|3811|3817.5|3811.5|3817|3811|0
1607677820000|2020-12-11 09:10:20|3816.5|3810.5|3816|3810|3817|3811|3816|3810|0
1607677860000|2020-12-11 09:11:00|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|2
1607677870000|2020-12-11 09:11:10|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|3815.5|3809.5|0
1607677880000|2020-12-11 09:11:20|3815|3809|3815|3809|3815|3809|3815|3809|0
1607677890000|2020-12-11 09:11:30|3815.5|3809.5|3814.5|3808.5|3815.5|3809.5|3814.5|3808.5|2
1607677900000|2020-12-11 09:11:40|3814|3808|3814|3808|3814|3808|3814|3808|0
1607677910000|2020-12-11 09:11:50|3814.5|3808.5|3817.5|3811.5|3817.5|3811.5|3814.5|3808.5|14
1607677920000|2020-12-11 09:12:00|3817.4|3811.4|3817|3811|3817.4|3811.4|3817|3811|1
1607677940000|2020-12-11 09:12:20|3816.9|3810.9|3816.5|3810.5|3816.9|3810.9|3816.5|3810.5|0
1607677950000|2020-12-11 09:12:30|3816.9|3810.9|3817.5|3811.5|3817.5|3811.5|3816.9|3810.9|0
1607677960000|2020-12-11 09:12:40|3817.4|3811.4|3817|3811|3817.4|3811.4|3817|3811|1
1607677980000|2020-12-11 09:13:00|3817.5|3811.5|3817|3811|3817.5|3811.5|3816.5|3810.5|0
1607677990000|2020-12-11 09:13:10|3816.5|3810.5|3817|3811|3817|3811|3816.5|3810.5|0
1607678010000|2020-12-11 09:13:30|3816.9|3810.9|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|0
1607678020000|2020-12-11 09:13:40|3817|3811|3817.4|3811.4|3817.4|3811.4|3817|3811|0
1607678030000|2020-12-11 09:13:50|3817|3811|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|1
1607678060000|2020-12-11 09:14:20|3816.5|3810.5|3817.4|3811.4|3817.4|3811.4|3816.5|3810.5|0
1607678070000|2020-12-11 09:14:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1607678080000|2020-12-11 09:14:40|3815|3809|3815|3809|3815|3809|3815|3809|14
1607678090000|2020-12-11 09:14:50|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|1
1607678100000|2020-12-11 09:15:00|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|0
1607678110000|2020-12-11 09:15:10|3813|3807|3812.5|3806.5|3813.5|3807.5|3812.5|3806.5|4
1607678120000|2020-12-11 09:15:20|||||||||1
1607678130000|2020-12-11 09:15:30|3813|3807|3813.5|3807.5|3813.5|3807.5|3813|3807|11
1607678140000|2020-12-11 09:15:40|3814|3808|3814|3808|3814|3808|3814|3808|6
1607678150000|2020-12-11 09:15:50|3813|3807|3813|3807|3813|3807|3813|3807|0
1607678160000|2020-12-11 09:16:00|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607678170000|2020-12-11 09:16:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1607678180000|2020-12-11 09:16:20|3813|3807|3813|3807|3813|3807|3813|3807|0
1607678190000|2020-12-11 09:16:30|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|0
1607678210000|2020-12-11 09:16:50|3814|3808|3814.5|3808.5|3814.5|3808.5|3814|3808|18
1607678220000|2020-12-11 09:17:00|3815|3809|3814|3808|3815|3809|3814|3808|4
1607678230000|2020-12-11 09:17:10|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813|3807|0
1607678240000|2020-12-11 09:17:20|3813|3807|3813|3807|3813|3807|3813|3807|2
1607678250000|2020-12-11 09:17:30|3813.5|3807.5|3815|3809|3815|3809|3813.5|3807.5|2
1607678260000|2020-12-11 09:17:40|3814.5|3808.5|3815|3809|3815|3809|3814|3808|0
1607678300000|2020-12-11 09:18:20|3815.5|3809.5|3816.9|3810.9|3816.9|3810.9|3815.5|3809.5|0
1607678320000|2020-12-11 09:18:40|3816|3810|3816|3810|3816|3810|3816|3810|0
1607678350000|2020-12-11 09:19:10|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|0
1607678360000|2020-12-11 09:19:20|3814.5|3808.5|3815|3809|3815|3809|3814.5|3808.5|0
1607678370000|2020-12-11 09:19:30|3815.5|3809.5|3816|3810|3816|3810|3815|3809|0
1607678430000|2020-12-11 09:20:30|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|0
1607678440000|2020-12-11 09:20:40|3816.4|3810.4|3816|3810|3816.4|3810.4|3816|3810|2
1607678450000|2020-12-11 09:20:50|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1607678460000|2020-12-11 09:21:00|3816.5|3810.5|3816.4|3810.4|3816.5|3810.5|3816.4|3810.4|0
1607678470000|2020-12-11 09:21:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607678490000|2020-12-11 09:21:30|3817|3811|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|0
1607678520000|2020-12-11 09:22:00|3815.5|3809.5|3815|3809|3815.5|3809.5|3815|3809|2
1607678540000|2020-12-11 09:22:20|3815.9|3809.9|3816|3810|3816|3810|3815.9|3809.9|0
1607678550000|2020-12-11 09:22:30|3816.9|3810.9|3817.9|3811.9|3817.9|3811.9|3816.9|3810.9|26
1607678560000|2020-12-11 09:22:40|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607678570000|2020-12-11 09:22:50|3816|3810|3816|3810|3816|3810|3816|3810|0
1607678590000|2020-12-11 09:23:10|3815.9|3809.9|3815|3809|3815.9|3809.9|3815|3809|0
1607678610000|2020-12-11 09:23:30|3815.5|3809.5|3814.5|3808.5|3815.5|3809.5|3814.5|3808.5|1
1607678620000|2020-12-11 09:23:40|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|22
1607678630000|2020-12-11 09:23:50|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|0
1607678640000|2020-12-11 09:24:00|3813|3807|3813|3807|3813|3807|3813|3807|0
1607678650000|2020-12-11 09:24:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1607678660000|2020-12-11 09:24:20|3813|3807|3813|3807|3813|3807|3813|3807|0
1607678670000|2020-12-11 09:24:30|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1607678690000|2020-12-11 09:24:50|3812|3806|3811.5|3805.5|3812|3806|3811.5|3805.5|7
1607678700000|2020-12-11 09:25:00|3812|3806|3810|3804|3812|3806|3810|3804|7
1607678710000|2020-12-11 09:25:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|1
1607678720000|2020-12-11 09:25:20|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607678730000|2020-12-11 09:25:30|3811|3805|3811|3805|3811|3805|3811|3805|2
1607678740000|2020-12-11 09:25:40|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|2
1607678750000|2020-12-11 09:25:50|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811|3805|0
1607678760000|2020-12-11 09:26:00|3812|3806|3813|3807|3813|3807|3812|3806|8
1607678770000|2020-12-11 09:26:10|3812.5|3806.5|3814|3808|3814.5|3808.5|3812.5|3806.5|1
1607678790000|2020-12-11 09:26:30|3813.5|3807.5|3814|3808|3814|3808|3813.5|3807.5|3
1607678830000|2020-12-11 09:27:10|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|1
1607678850000|2020-12-11 09:27:30|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|2
1607678860000|2020-12-11 09:27:40|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|6
1607678870000|2020-12-11 09:27:50|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|1
1607678890000|2020-12-11 09:28:10|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|1
1607678900000|2020-12-11 09:28:20|3813|3807|3813|3807|3813|3807|3813|3807|0
1607678910000|2020-12-11 09:28:30|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|3812.5|3806.5|0
1607678930000|2020-12-11 09:28:50|3812|3806|3812|3806|3812|3806|3812|3806|0
1607678940000|2020-12-11 09:29:00|3811|3805|3811|3805|3811.5|3805.5|3811|3805|1
1607678970000|2020-12-11 09:29:30|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607678980000|2020-12-11 09:29:40|3811|3805|3810.5|3804.5|3811|3805|3810.5|3804.5|1
1607679000000|2020-12-11 09:30:00|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607679020000|2020-12-11 09:30:20|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|4
1607679030000|2020-12-11 09:30:30|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|2
1607679040000|2020-12-11 09:30:40|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|3809.1|3803.1|2
1607679050000|2020-12-11 09:30:50|3809|3803|3808.6|3802.6|3809|3803|3808.6|3802.6|0
1607679060000|2020-12-11 09:31:00|3808.1|3802.1|3809.1|3803.1|3809.1|3803.1|3808.1|3802.1|5
1607679070000|2020-12-11 09:31:10|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|3809.5|3803.5|0
1607679080000|2020-12-11 09:31:20|3809.1|3803.1|3808.6|3802.6|3809.1|3803.1|3808.1|3802.1|4
1607679090000|2020-12-11 09:31:30|3808.1|3802.1|3807.6|3801.6|3808.1|3802.1|3807.6|3801.6|0
1607679100000|2020-12-11 09:31:40|3808.5|3802.5|3808.1|3802.1|3808.5|3802.5|3808.1|3802.1|8
1607679110000|2020-12-11 09:31:50|3808.5|3802.5|3809.5|3803.5|3809.5|3803.5|3808.5|3802.5|1
1607679120000|2020-12-11 09:32:00|3809|3803|3809|3803|3809|3803|3809|3803|1
1607679140000|2020-12-11 09:32:20|3808.6|3802.6|3808.5|3802.5|3808.6|3802.6|3808.5|3802.5|0
1607679160000|2020-12-11 09:32:40|3809|3803|3809|3803|3809|3803|3808.6|3802.6|2
1607679170000|2020-12-11 09:32:50|3809.5|3803.5|3809|3803|3809.5|3803.5|3809|3803|2
1607679180000|2020-12-11 09:33:00|3808.6|3802.6|3808.5|3802.5|3808.6|3802.6|3808.5|3802.5|1
1607679220000|2020-12-11 09:33:40|3808.6|3802.6|3809|3803|3809|3803|3808.6|3802.6|4
1607679240000|2020-12-11 09:34:00|3809.1|3803.1|3810|3804|3810|3804|3809.1|3803.1|0
1607679250000|2020-12-11 09:34:10|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|0
1607679260000|2020-12-11 09:34:20|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607679270000|2020-12-11 09:34:30|3810|3804|3809.5|3803.5|3810|3804|3809.5|3803.5|1
1607679280000|2020-12-11 09:34:40|3810|3804|3810.5|3804.5|3810.5|3804.5|3810|3804|0
1607679300000|2020-12-11 09:35:00|3811|3805|3811|3805|3811.5|3805.5|3811|3805|2
1607679310000|2020-12-11 09:35:10|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607679320000|2020-12-11 09:35:20|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|2
1607679350000|2020-12-11 09:35:50|3811|3805|3811|3805|3811|3805|3811|3805|1
1607679360000|2020-12-11 09:36:00|3811.5|3805.5|3812|3806|3812|3806|3811.5|3805.5|0
1607679380000|2020-12-11 09:36:20|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|0
1607679400000|2020-12-11 09:36:40|3812.5|3806.5|3812|3806|3812.5|3806.5|3812|3806|0
1607679410000|2020-12-11 09:36:50|3812.5|3806.5|3809|3803|3812.5|3806.5|3808.5|3802.5|146
1607679420000|2020-12-11 09:37:00|3808.6|3802.6|3808.1|3802.1|3809|3803|3808.1|3802.1|4
1607679450000|2020-12-11 09:37:30|3808.5|3802.5|3807.6|3801.6|3808.5|3802.5|3807.6|3801.6|2
1607679460000|2020-12-11 09:37:40|3808.1|3802.1|3808.5|3802.5|3808.5|3802.5|3808.1|3802.1|4
1607679470000|2020-12-11 09:37:50|3808.1|3802.1|3809|3803|3809|3803|3808.1|3802.1|0
1607679480000|2020-12-11 09:38:00|3808.6|3802.6|3809|3803|3809|3803|3808.6|3802.6|2
1607679500000|2020-12-11 09:38:20|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607679520000|2020-12-11 09:38:40|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|3
1607679540000|2020-12-11 09:39:00|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|3811.5|3805.5|0
1607679550000|2020-12-11 09:39:10|3811|3805|3811|3805|3811|3805|3811|3805|3
1607679580000|2020-12-11 09:39:40|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|0
1607679590000|2020-12-11 09:39:50|3811.5|3805.5|3811|3805|3811.5|3805.5|3811|3805|1
1607679660000|2020-12-11 09:41:00|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607679670000|2020-12-11 09:41:10|3810|3804|3810|3804|3810|3804|3810|3804|3
1607679680000|2020-12-11 09:41:20|3809.5|3803.5|3808.5|3802.5|3809.5|3803.5|3808|3802|3
1607679690000|2020-12-11 09:41:30|3809|3803|3809|3803|3809|3803|3809|3803|1
1607679700000|2020-12-11 09:41:40|3809.5|3803.5|3810|3804|3810|3804|3809.5|3803.5|0
1607679730000|2020-12-11 09:42:10|3810.5|3804.5|3810|3804|3810.5|3804.5|3810|3804|3
1607679740000|2020-12-11 09:42:20|||||||||1
1607679750000|2020-12-11 09:42:30|||||||||2
1607679770000|2020-12-11 09:42:50|3810.5|3804.5|3811|3805|3811|3805|3810.5|3804.5|3
1607679780000|2020-12-11 09:43:00|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|3810.5|3804.5|0
1607679790000|2020-12-11 09:43:10|3811|3805|3811|3805|3811|3805|3811|3805|0
1607679800000|2020-12-11 09:43:20|3811.5|3805.5|3810.5|3804.5|3811.5|3805.5|3810.5|3804.5|1
1607679810000|2020-12-11 09:43:30|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|0
1607679820000|2020-12-11 09:43:40|3812|3806|3812|3806|3812|3806|3812|3806|2
1607679830000|2020-12-11 09:43:50|3812.5|3806.5|3811.5|3805.5|3812.5|3806.5|3811.5|3805.5|3
1607679840000|2020-12-11 09:44:00|||||||||1
1607679850000|2020-12-11 09:44:10|3811|3805|3811.5|3805.5|3811.5|3805.5|3811|3805|0
1607679870000|2020-12-11 09:44:30|3813|3807|3813|3807|3813|3807|3813|3807|4
1607679880000|2020-12-11 09:44:40|3813.5|3807.5|3813|3807|3813.5|3807.5|3813|3807|1
1607679890000|2020-12-11 09:44:50|3812.5|3806.5|3813.5|3807.5|3813.5|3807.5|3812.5|3806.5|1
1607679900000|2020-12-11 09:45:00|3813|3807|3814|3808|3814|3808|3813|3807|2
1607679910000|2020-12-11 09:45:10|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|2
1607679920000|2020-12-11 09:45:20|3813.5|3807.5|3814|3808|3814.5|3808.5|3813.5|3807.5|3
1607679930000|2020-12-11 09:45:30|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|2
1607679940000|2020-12-11 09:45:40|3814.5|3808.5|3814|3808|3814.5|3808.5|3814|3808|1
1607679950000|2020-12-11 09:45:50|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|32
1607679960000|2020-12-11 09:46:00|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607679980000|2020-12-11 09:46:20|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|0
1607679990000|2020-12-11 09:46:30|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|10
1607680010000|2020-12-11 09:46:50|||||||||1
1607680020000|2020-12-11 09:47:00|3815.9|3809.9|3817.4|3811.4|3817.4|3811.4|3815.9|3809.9|3
1607680030000|2020-12-11 09:47:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|1
1607680040000|2020-12-11 09:47:20|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|2
1607680050000|2020-12-11 09:47:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1607680060000|2020-12-11 09:47:40|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1607680080000|2020-12-11 09:48:00|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3817.9|3811.9|2
1607680120000|2020-12-11 09:48:40|||||||||2
1607680130000|2020-12-11 09:48:50|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|0
1607680140000|2020-12-11 09:49:00|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1607680160000|2020-12-11 09:49:20|3819.9|3813.9|3819.4|3813.4|3819.9|3813.9|3819.4|3813.4|2
1607680170000|2020-12-11 09:49:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|1
1607680180000|2020-12-11 09:49:40|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607680190000|2020-12-11 09:49:50|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607680200000|2020-12-11 09:50:00|3818.9|3812.9|3817.9|3811.9|3818.9|3812.9|3817.9|3811.9|2
1607680210000|2020-12-11 09:50:10|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607680220000|2020-12-11 09:50:20|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|0
1607680240000|2020-12-11 09:50:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|0
1607680250000|2020-12-11 09:50:50|3816.9|3810.9|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|0
1607680260000|2020-12-11 09:51:00|||||||||1
1607680270000|2020-12-11 09:51:10|||||||||1
1607680280000|2020-12-11 09:51:20|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|1
1607680290000|2020-12-11 09:51:30|3817.4|3811.4|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|1
1607680310000|2020-12-11 09:51:50|3816.9|3810.9|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|0
1607680320000|2020-12-11 09:52:00|3816.4|3810.4|3817.9|3811.9|3817.9|3811.9|3816.4|3810.4|3
1607680330000|2020-12-11 09:52:10|3817.4|3811.4|3817.9|3811.9|3818.4|3812.4|3817.4|3811.4|2
1607680340000|2020-12-11 09:52:20|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|1
1607680350000|2020-12-11 09:52:30|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|0
1607680370000|2020-12-11 09:52:50|3819.4|3813.4|3819.9|3813.9|3820.4|3814.4|3819.4|3813.4|1
1607680410000|2020-12-11 09:53:30|3821.9|3815.9|3822.9|3816.9|3822.9|3816.9|3821.9|3815.9|14
1607680430000|2020-12-11 09:53:50|3822.4|3816.4|3822.9|3816.9|3822.9|3816.9|3822.4|3816.4|1
1607680440000|2020-12-11 09:54:00|3823|3817|3824.9|3818.9|3824.9|3818.9|3823|3817|5
1607680450000|2020-12-11 09:54:10|||||||||1
1607680460000|2020-12-11 09:54:20|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|1
1607680470000|2020-12-11 09:54:30|3825.9|3819.9|3826.9|3820.9|3826.9|3820.9|3825.9|3819.9|25
1607680480000|2020-12-11 09:54:40|3827.4|3821.4|3828.9|3822.9|3828.9|3822.9|3827.4|3821.4|3
1607680490000|2020-12-11 09:54:50|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3828.4|3822.4|1
1607680500000|2020-12-11 09:55:00|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3827.9|3821.9|1
1607680510000|2020-12-11 09:55:10|3827.9|3821.9|3828.9|3822.9|3828.9|3822.9|3827.9|3821.9|2
1607680520000|2020-12-11 09:55:20|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|2
1607680530000|2020-12-11 09:55:30|3828.4|3822.4|3828.9|3822.9|3828.9|3822.9|3828.4|3822.4|1
1607680540000|2020-12-11 09:55:40|3828.4|3822.4|3826.9|3820.9|3828.4|3822.4|3826.9|3820.9|4
1607680550000|2020-12-11 09:55:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1607680560000|2020-12-11 09:56:00|3826.9|3820.9|3825.9|3819.9|3826.9|3820.9|3825.9|3819.9|4
1607680570000|2020-12-11 09:56:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|1
1607680580000|2020-12-11 09:56:20|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|1
1607680590000|2020-12-11 09:56:30|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|3
1607680600000|2020-12-11 09:56:40|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|1
1607680610000|2020-12-11 09:56:50|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|1
1607680620000|2020-12-11 09:57:00|||||||||2
1607680630000|2020-12-11 09:57:10|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|0
1607680640000|2020-12-11 09:57:20|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|0
1607680650000|2020-12-11 09:57:30|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|1
1607680680000|2020-12-11 09:58:00|3825.9|3819.9|3824.9|3818.9|3825.9|3819.9|3824.9|3818.9|8
1607680700000|2020-12-11 09:58:20|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|0
1607680710000|2020-12-11 09:58:30|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|0
1607680730000|2020-12-11 09:58:50|3823.9|3817.9|3824.9|3818.9|3824.9|3818.9|3823.9|3817.9|1
1607680740000|2020-12-11 09:59:00|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|3
1607680750000|2020-12-11 09:59:10|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.9|3817.9|2
1607680760000|2020-12-11 09:59:20|3822.9|3816.9|3820.9|3814.9|3822.9|3816.9|3820.9|3814.9|14
1607680770000|2020-12-11 09:59:30|3819.9|3813.9|3820.4|3814.4|3820.4|3814.4|3819.9|3813.9|3
1607680780000|2020-12-11 09:59:40|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|2
1607680790000|2020-12-11 09:59:50|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1607680820000|2020-12-11 10:00:20|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3818.9|3812.9|15
1607680830000|2020-12-11 10:00:30|3820.4|3814.4|3819.4|3813.4|3820.4|3814.4|3819.4|3813.4|0
1607680840000|2020-12-11 10:00:40|3819.9|3813.9|3820.4|3814.4|3820.4|3814.4|3819.9|3813.9|5
1607680860000|2020-12-11 10:01:00|3820.9|3814.9|3821.9|3815.9|3821.9|3815.9|3820.9|3814.9|2
1607680870000|2020-12-11 10:01:10|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|1
1607680890000|2020-12-11 10:01:30|||||||||1
1607680900000|2020-12-11 10:01:40|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|0
1607680910000|2020-12-11 10:01:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|2
1607680930000|2020-12-11 10:02:10|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|2
1607680940000|2020-12-11 10:02:20|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|0
1607680950000|2020-12-11 10:02:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607680960000|2020-12-11 10:02:40|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|0
1607680980000|2020-12-11 10:03:00|||||||||1
1607681000000|2020-12-11 10:03:20|||||||||177
1607681010000|2020-12-11 10:03:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|0
1607681020000|2020-12-11 10:03:40|3816.9|3810.9|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|51
1607681030000|2020-12-11 10:03:50|||||||||1
1607681040000|2020-12-11 10:04:00|3815.9|3809.9|3816.9|3810.9|3816.9|3810.9|3815.4|3809.4|6
1607681050000|2020-12-11 10:04:10|||||||||1
1607681070000|2020-12-11 10:04:30|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|0
1607681080000|2020-12-11 10:04:40|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607681100000|2020-12-11 10:05:00|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607681110000|2020-12-11 10:05:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607681120000|2020-12-11 10:05:20|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|0
1607681130000|2020-12-11 10:05:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607681140000|2020-12-11 10:05:40|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|2
1607681150000|2020-12-11 10:05:50|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|1
1607681170000|2020-12-11 10:06:10|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|0
1607681180000|2020-12-11 10:06:20|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|1
1607681200000|2020-12-11 10:06:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607681210000|2020-12-11 10:06:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|2
1607681220000|2020-12-11 10:07:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607681230000|2020-12-11 10:07:10|3819.9|3813.9|3819.9|3813.9|3820.4|3814.4|3819.9|3813.9|3
1607681240000|2020-12-11 10:07:20|||||||||1
1607681260000|2020-12-11 10:07:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|0
1607681270000|2020-12-11 10:07:50|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3
1607681280000|2020-12-11 10:08:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607681290000|2020-12-11 10:08:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|2
1607681300000|2020-12-11 10:08:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607681310000|2020-12-11 10:08:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|2
1607681330000|2020-12-11 10:08:50|3819.4|3813.4|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|0
1607681340000|2020-12-11 10:09:00|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1607681350000|2020-12-11 10:09:10|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1607681380000|2020-12-11 10:09:40|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|1
1607681390000|2020-12-11 10:09:50|3816.9|3810.9|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|1
1607681400000|2020-12-11 10:10:00|3815.9|3809.9|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|0
1607681420000|2020-12-11 10:10:20|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|2
1607681430000|2020-12-11 10:10:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1607681450000|2020-12-11 10:10:50|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3
1607681460000|2020-12-11 10:11:00|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|18
1607681470000|2020-12-11 10:11:10|3813|3807|3813|3807|3813|3807|3813|3807|3
1607681480000|2020-12-11 10:11:20|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|0
1607681490000|2020-12-11 10:11:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1607681510000|2020-12-11 10:11:50|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.5|3807.5|2
1607681520000|2020-12-11 10:12:00|||||||||7
1607681530000|2020-12-11 10:12:10|3813.5|3807.5|3813.4|3807.4|3813.5|3807.5|3813.4|3807.4|6
1607681560000|2020-12-11 10:12:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1607681580000|2020-12-11 10:13:00|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.9|3807.9|6
1607681600000|2020-12-11 10:13:20|3813.4|3807.4|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|2
1607681610000|2020-12-11 10:13:30|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|13
1607681620000|2020-12-11 10:13:40|3816.4|3810.4|3814.4|3808.4|3817.4|3811.4|3814.4|3808.4|19
1607681640000|2020-12-11 10:14:00|3814.9|3808.9|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|1
1607681650000|2020-12-11 10:14:10|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.4|3808.4|4
1607681660000|2020-12-11 10:14:20|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|9
1607681680000|2020-12-11 10:14:40|||||||||1
1607681690000|2020-12-11 10:14:50|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|11
1607681700000|2020-12-11 10:15:00|3813.5|3807.5|3813.4|3807.4|3813.9|3807.9|3813.4|3807.4|183
1607681710000|2020-12-11 10:15:10|3813|3807|3813|3807|3813|3807|3812.5|3806.5|4
1607681720000|2020-12-11 10:15:20|3813.4|3807.4|3813|3807|3813.4|3807.4|3813|3807|1
1607681730000|2020-12-11 10:15:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1607681740000|2020-12-11 10:15:40|3813|3807|3813.9|3807.9|3813.9|3807.9|3813|3807|16
1607681750000|2020-12-11 10:15:50|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|11
1607681760000|2020-12-11 10:16:00|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|1
1607681770000|2020-12-11 10:16:10|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|5
1607681790000|2020-12-11 10:16:30|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|13
1607681800000|2020-12-11 10:16:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|20
1607681810000|2020-12-11 10:16:50|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|31
1607681820000|2020-12-11 10:17:00|||||||||3
1607681830000|2020-12-11 10:17:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1607681840000|2020-12-11 10:17:20|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|4
1607681850000|2020-12-11 10:17:30|3815.4|3809.4|3815.9|3809.9|3816.4|3810.4|3815.4|3809.4|5
1607681860000|2020-12-11 10:17:40|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|9
1607681870000|2020-12-11 10:17:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|3
1607681880000|2020-12-11 10:18:00|3815.4|3809.4|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|1
1607681890000|2020-12-11 10:18:10|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|1
1607681900000|2020-12-11 10:18:20|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1607681910000|2020-12-11 10:18:30|3816.9|3810.9|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|2
1607681930000|2020-12-11 10:18:50|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|2
1607681940000|2020-12-11 10:19:00|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|4
1607681950000|2020-12-11 10:19:10|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|16
1607681960000|2020-12-11 10:19:20|3818.4|3812.4|3817.9|3811.9|3818.9|3812.9|3817.9|3811.9|6
1607681970000|2020-12-11 10:19:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607681980000|2020-12-11 10:19:40|3817.4|3811.4|3818.9|3812.9|3818.9|3812.9|3817.4|3811.4|8
1607681990000|2020-12-11 10:19:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|16
1607682010000|2020-12-11 10:20:10|3818.9|3812.9|3817.9|3811.9|3818.9|3812.9|3817.4|3811.4|17
1607682020000|2020-12-11 10:20:20|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|1
1607682030000|2020-12-11 10:20:30|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|4
1607682040000|2020-12-11 10:20:40|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|2
1607682050000|2020-12-11 10:20:50|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|1
1607682060000|2020-12-11 10:21:00|3817.4|3811.4|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|14
1607682070000|2020-12-11 10:21:10|3817.9|3811.9|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|2
1607682080000|2020-12-11 10:21:20|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|19
1607682090000|2020-12-11 10:21:30|3817.4|3811.4|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|16
1607682100000|2020-12-11 10:21:40|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|51
1607682110000|2020-12-11 10:21:50|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|11
1607682120000|2020-12-11 10:22:00|3817.9|3811.9|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|49
1607682130000|2020-12-11 10:22:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|1
1607682150000|2020-12-11 10:22:30|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|1
1607682160000|2020-12-11 10:22:40|3815.9|3809.9|3816.9|3810.9|3816.9|3810.9|3815.4|3809.4|24
1607682170000|2020-12-11 10:22:50|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|12
1607682180000|2020-12-11 10:23:00|3815.4|3809.4|3815.9|3809.9|3816.4|3810.4|3815.4|3809.4|13
1607682190000|2020-12-11 10:23:10|3815.4|3809.4|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|7
1607682200000|2020-12-11 10:23:20|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|28
1607682210000|2020-12-11 10:23:30|||||||||2
1607682220000|2020-12-11 10:23:40|||||||||9
1607682230000|2020-12-11 10:23:50|||||||||16
1607682250000|2020-12-11 10:24:10|||||||||1
1607682260000|2020-12-11 10:24:20|||||||||8
1607682270000|2020-12-11 10:24:30|||||||||7
1607682290000|2020-12-11 10:24:50|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|3813.5|3807.5|29
1607682300000|2020-12-11 10:25:00|3813.9|3807.9|3815.4|3809.4|3815.4|3809.4|3813.9|3807.9|20
1607682310000|2020-12-11 10:25:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|47
1607682320000|2020-12-11 10:25:20|3815.4|3809.4|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|4
1607682330000|2020-12-11 10:25:30|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|11
1607682340000|2020-12-11 10:25:40|3814|3808|3816.4|3810.4|3816.4|3810.4|3814|3808|15
1607682350000|2020-12-11 10:25:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|2
1607682360000|2020-12-11 10:26:00|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3
1607682400000|2020-12-11 10:26:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|4
1607682410000|2020-12-11 10:26:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|2
1607682420000|2020-12-11 10:27:00|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607682430000|2020-12-11 10:27:10|3818.4|3812.4|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|9
1607682440000|2020-12-11 10:27:20|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|1
1607682450000|2020-12-11 10:27:30|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|52
1607682470000|2020-12-11 10:27:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|12
1607682480000|2020-12-11 10:28:00|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|18
1607682490000|2020-12-11 10:28:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|2
1607682500000|2020-12-11 10:28:20|3817.9|3811.9|3820.9|3814.9|3820.9|3814.9|3817.9|3811.9|16
1607682510000|2020-12-11 10:28:30|3821.4|3815.4|3819.9|3813.9|3821.9|3815.9|3819.9|3813.9|21
1607682520000|2020-12-11 10:28:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|8
1607682530000|2020-12-11 10:28:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|5
1607682550000|2020-12-11 10:29:10|||||||||45
1607682570000|2020-12-11 10:29:30|||||||||51
1607682580000|2020-12-11 10:29:40|||||||||17
1607682600000|2020-12-11 10:30:00|||||||||6
1607682610000|2020-12-11 10:30:10|||||||||14
1607682630000|2020-12-11 10:30:30|||||||||9
1607682640000|2020-12-11 10:30:40|||||||||10
1607682660000|2020-12-11 10:31:00|||||||||16
1607682670000|2020-12-11 10:31:10|||||||||6
1607682680000|2020-12-11 10:31:20|||||||||2
1607682690000|2020-12-11 10:31:30|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.4|3811.4|58
1607682700000|2020-12-11 10:31:40|3817.4|3811.4|3816.4|3810.4|3817.9|3811.9|3816.4|3810.4|11
1607682710000|2020-12-11 10:31:50|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|5
1607682720000|2020-12-11 10:32:00|||||||||4
1607682730000|2020-12-11 10:32:10|3814.9|3808.9|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|13
1607682740000|2020-12-11 10:32:20|3814.9|3808.9|3813.9|3807.9|3814.9|3808.9|3813.9|3807.9|20
1607682750000|2020-12-11 10:32:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|19
1607682760000|2020-12-11 10:32:40|3813.9|3807.9|3817.4|3811.4|3817.4|3811.4|3813.9|3807.9|115
1607682770000|2020-12-11 10:32:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|41
1607682780000|2020-12-11 10:33:00|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1607682810000|2020-12-11 10:33:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|4
1607682820000|2020-12-11 10:33:40|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|0
1607682830000|2020-12-11 10:33:50|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|15
1607682840000|2020-12-11 10:34:00|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|53
1607682850000|2020-12-11 10:34:10|3815.4|3809.4|3815.9|3809.9|3816.4|3810.4|3814.9|3808.9|8
1607682870000|2020-12-11 10:34:30|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1607682880000|2020-12-11 10:34:40|3814.9|3808.9|3815.9|3809.9|3816.4|3810.4|3814.9|3808.9|47
1607682890000|2020-12-11 10:34:50|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|25
1607682900000|2020-12-11 10:35:00|3815.9|3809.9|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|54
1607682910000|2020-12-11 10:35:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|0
1607682920000|2020-12-11 10:35:20|3815.9|3809.9|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|15
1607682930000|2020-12-11 10:35:30|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|12
1607682950000|2020-12-11 10:35:50|3816.4|3810.4|3816.9|3810.9|3816.9|3810.9|3816.4|3810.4|2
1607682970000|2020-12-11 10:36:10|||||||||2
1607682990000|2020-12-11 10:36:30|||||||||2
1607683010000|2020-12-11 10:36:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|2
1607683020000|2020-12-11 10:37:00|3816.9|3810.9|3816.9|3810.9|3817.4|3811.4|3816.9|3810.9|7
1607683030000|2020-12-11 10:37:10|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|1
1607683060000|2020-12-11 10:37:40|||||||||2
1607683080000|2020-12-11 10:38:00|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|22
1607683090000|2020-12-11 10:38:10|3816.4|3810.4|3817.4|3811.4|3817.4|3811.4|3816.4|3810.4|29
1607683110000|2020-12-11 10:38:30|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.4|3811.4|82
1607683120000|2020-12-11 10:38:40|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|93
1607683130000|2020-12-11 10:38:50|||||||||7
1607683140000|2020-12-11 10:39:00|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|56
1607683150000|2020-12-11 10:39:10|||||||||28
1607683160000|2020-12-11 10:39:20|||||||||7
1607683200000|2020-12-11 10:40:00|||||||||6
1607683210000|2020-12-11 10:40:10|||||||||37
1607683230000|2020-12-11 10:40:30|||||||||2
1607683250000|2020-12-11 10:40:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|6
1607683260000|2020-12-11 10:41:00|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|17
1607683270000|2020-12-11 10:41:10|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3818.4|3812.4|3
1607683280000|2020-12-11 10:41:20|3819.9|3813.9|3820.9|3814.9|3821.4|3815.4|3819.9|3813.9|7
1607683290000|2020-12-11 10:41:30|3821.4|3815.4|3822.4|3816.4|3822.4|3816.4|3820.9|3814.9|11
1607683300000|2020-12-11 10:41:40|3823.4|3817.4|3824.4|3818.4|3824.4|3818.4|3822.9|3816.9|34
1607683310000|2020-12-11 10:41:50|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3
1607683320000|2020-12-11 10:42:00|3824.4|3818.4|3824.4|3818.4|3825.4|3819.4|3824.4|3818.4|11
1607683330000|2020-12-11 10:42:10|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|24
1607683340000|2020-12-11 10:42:20|3825.4|3819.4|3828.4|3822.4|3828.4|3822.4|3825.4|3819.4|34
1607683350000|2020-12-11 10:42:30|3829.4|3823.4|3829.9|3823.9|3829.9|3823.9|3829.4|3823.4|22
1607683360000|2020-12-11 10:42:40|3830.4|3824.4|3823.4|3817.4|3830.4|3824.4|3822.9|3816.9|34
1607683370000|2020-12-11 10:42:50|||||||||52
1607683380000|2020-12-11 10:43:00|3822.4|3816.4|3821.9|3815.9|3822.9|3816.9|3821.4|3815.4|44
1607683390000|2020-12-11 10:43:10|3822.4|3816.4|3822.4|3816.4|3822.4|3816.4|3821.9|3815.9|7
1607683400000|2020-12-11 10:43:20|3822.9|3816.9|3823.4|3817.4|3823.4|3817.4|3822.9|3816.9|3
1607683410000|2020-12-11 10:43:30|3823.9|3817.9|3820.4|3814.4|3823.9|3817.9|3820.4|3814.4|97
1607683420000|2020-12-11 10:43:40|3819.4|3813.4|3820.4|3814.4|3820.4|3814.4|3819.4|3813.4|8
1607683490000|2020-12-11 10:44:50|||||||||1
1607683500000|2020-12-11 10:45:00|3819.9|3813.9|3819.4|3813.4|3819.9|3813.9|3819.4|3813.4|2
1607683510000|2020-12-11 10:45:10|3818.9|3812.9|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|3
1607683520000|2020-12-11 10:45:20|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|19
1607683530000|2020-12-11 10:45:30|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607683560000|2020-12-11 10:46:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|9
1607683580000|2020-12-11 10:46:20|||||||||3
1607683590000|2020-12-11 10:46:30|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|4
1607683600000|2020-12-11 10:46:40|3817.9|3811.9|3817.4|3811.4|3817.9|3811.9|3817.4|3811.4|2
1607683610000|2020-12-11 10:46:50|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|0
1607683630000|2020-12-11 10:47:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|0
1607683640000|2020-12-11 10:47:20|3818.9|3812.9|3818.9|3812.9|3819.4|3813.4|3818.9|3812.9|5
1607683670000|2020-12-11 10:47:50|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607683690000|2020-12-11 10:48:10|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3
1607683700000|2020-12-11 10:48:20|3819.8|3813.8|3818.4|3812.4|3819.8|3813.8|3818.4|3812.4|15
1607683710000|2020-12-11 10:48:30|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|0
1607683720000|2020-12-11 10:48:40|||||||||1
1607683750000|2020-12-11 10:49:10|3819.4|3813.4|3819.9|3813.9|3819.9|3813.9|3819.4|3813.4|1
1607683760000|2020-12-11 10:49:20|3819.4|3813.4|3818.4|3812.4|3819.4|3813.4|3818.4|3812.4|13
1607683780000|2020-12-11 10:49:40|||||||||1
1607683800000|2020-12-11 10:50:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|23
1607683820000|2020-12-11 10:50:20|3819.9|3813.9|3820.9|3814.9|3820.9|3814.9|3819.9|3813.9|4
1607683830000|2020-12-11 10:50:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1607683840000|2020-12-11 10:50:40|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3
1607683880000|2020-12-11 10:51:20|||||||||2
1607683890000|2020-12-11 10:51:30|||||||||15
1607683900000|2020-12-11 10:51:40|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|28
1607683910000|2020-12-11 10:51:50|3821.4|3815.4|3820.4|3814.4|3821.4|3815.4|3820.4|3814.4|24
1607683920000|2020-12-11 10:52:00|3820.3|3814.3|3821.4|3815.4|3821.4|3815.4|3820.3|3814.3|4
1607683930000|2020-12-11 10:52:10|||||||||4
1607683940000|2020-12-11 10:52:20|3821.3|3815.3|3820.4|3814.4|3821.3|3815.3|3820.4|3814.4|12
1607683950000|2020-12-11 10:52:30|||||||||2
1607683960000|2020-12-11 10:52:40|||||||||31
1607683970000|2020-12-11 10:52:50|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.4|3814.4|9
1607683980000|2020-12-11 10:53:00|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820.4|3814.4|2
1607683990000|2020-12-11 10:53:10|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|0
1607684000000|2020-12-11 10:53:20|||||||||2
1607684010000|2020-12-11 10:53:30|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|3820.9|3814.9|0
1607684020000|2020-12-11 10:53:40|3821.4|3815.4|3820.9|3814.9|3821.4|3815.4|3820.9|3814.9|2
1607684040000|2020-12-11 10:54:00|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3820.4|3814.4|2
1607684050000|2020-12-11 10:54:10|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|1
1607684060000|2020-12-11 10:54:20|||||||||40
1607684080000|2020-12-11 10:54:40|||||||||23
1607684090000|2020-12-11 10:54:50|||||||||5
1607684120000|2020-12-11 10:55:20|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|38
1607684140000|2020-12-11 10:55:40|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|3819.9|3813.9|13
1607684160000|2020-12-11 10:56:00|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|3819.4|3813.4|0
1607684210000|2020-12-11 10:56:50|||||||||4
1607684230000|2020-12-11 10:57:10|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|20
1607684270000|2020-12-11 10:57:50|||||||||1
1607684280000|2020-12-11 10:58:00|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3817.4|3811.4|11
1607684300000|2020-12-11 10:58:20|3817.4|3811.4|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|0
1607684310000|2020-12-11 10:58:30|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|4
1607684320000|2020-12-11 10:58:40|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|0
1607684340000|2020-12-11 10:59:00|||||||||5
1607684350000|2020-12-11 10:59:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|15
1607684400000|2020-12-11 11:00:00|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|31
1607684410000|2020-12-11 11:00:10|||||||||2
1607684420000|2020-12-11 11:00:20|3816.9|3810.9|3817.4|3811.4|3817.4|3811.4|3816.4|3810.4|12
1607684440000|2020-12-11 11:00:40|||||||||3
1607684460000|2020-12-11 11:01:00|||||||||1
1607684470000|2020-12-11 11:01:10|||||||||5
1607684480000|2020-12-11 11:01:20|||||||||1
1607684490000|2020-12-11 11:01:30|||||||||23
1607684500000|2020-12-11 11:01:40|||||||||4
1607684510000|2020-12-11 11:01:50|||||||||1
1607684520000|2020-12-11 11:02:00|||||||||17
1607684530000|2020-12-11 11:02:10|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|3816.4|3810.4|12
1607684540000|2020-12-11 11:02:20|||||||||2
1607684550000|2020-12-11 11:02:30|3816.9|3810.9|3818.4|3812.4|3818.4|3812.4|3816.9|3810.9|14
1607684560000|2020-12-11 11:02:40|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|10
1607684570000|2020-12-11 11:02:50|3819.3|3813.3|3816.9|3810.9|3819.3|3813.3|3816.4|3810.4|30
1607684580000|2020-12-11 11:03:00|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|2
1607684590000|2020-12-11 11:03:10|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|31
1607684600000|2020-12-11 11:03:20|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|4
1607684610000|2020-12-11 11:03:30|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|13
1607684630000|2020-12-11 11:03:50|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|4
1607684640000|2020-12-11 11:04:00|||||||||3
1607684650000|2020-12-11 11:04:10|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|7
1607684660000|2020-12-11 11:04:20|||||||||6
1607684670000|2020-12-11 11:04:30|3818.9|3812.9|3819.4|3813.4|3819.4|3813.4|3818.9|3812.9|7
1607684680000|2020-12-11 11:04:40|||||||||10
1607684690000|2020-12-11 11:04:50|3819.3|3813.3|3817.4|3811.4|3819.3|3813.3|3817.4|3811.4|26
1607684700000|2020-12-11 11:05:00|||||||||5
1607684710000|2020-12-11 11:05:10|||||||||2
1607684720000|2020-12-11 11:05:20|3817.9|3811.9|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|41
1607684730000|2020-12-11 11:05:30|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3817.4|3811.4|8
1607684740000|2020-12-11 11:05:40|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|2
1607684750000|2020-12-11 11:05:50|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|0
1607684760000|2020-12-11 11:06:00|||||||||5
1607684770000|2020-12-11 11:06:10|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|3818.9|3812.9|2
1607684780000|2020-12-11 11:06:20|3818.8|3812.8|3817.9|3811.9|3818.8|3812.8|3817.4|3811.4|17
1607684810000|2020-12-11 11:06:50|3817.4|3811.4|3816.9|3810.9|3817.4|3811.4|3816.4|3810.4|13
1607684820000|2020-12-11 11:07:00|3816.8|3810.8|3816.4|3810.4|3816.9|3810.9|3816.4|3810.4|2
1607684830000|2020-12-11 11:07:10|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3
1607684860000|2020-12-11 11:07:40|3816.8|3810.8|3816.4|3810.4|3816.8|3810.8|3816.4|3810.4|0
1607684880000|2020-12-11 11:08:00|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|34
1607684890000|2020-12-11 11:08:10|||||||||13
1607684900000|2020-12-11 11:08:20|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|14
1607684910000|2020-12-11 11:08:30|3816.9|3810.9|3817.4|3811.4|3817.4|3811.4|3816.9|3810.9|3
1607684920000|2020-12-11 11:08:40|||||||||4
1607684930000|2020-12-11 11:08:50|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|4
1607684940000|2020-12-11 11:09:00|3817.9|3811.9|3818.9|3812.9|3818.9|3812.9|3817.9|3811.9|9
1607684950000|2020-12-11 11:09:10|3819.3|3813.3|3818.9|3812.9|3819.3|3813.3|3818.4|3812.4|5
1607684960000|2020-12-11 11:09:20|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|0
1607684970000|2020-12-11 11:09:30|3819.3|3813.3|3819.4|3813.4|3819.4|3813.4|3819.3|3813.3|0
1607684990000|2020-12-11 11:09:50|||||||||7
1607685000000|2020-12-11 11:10:00|3818.9|3812.9|3816.4|3810.4|3819.4|3813.4|3816.4|3810.4|50
1607685010000|2020-12-11 11:10:10|||||||||1
1607685030000|2020-12-11 11:10:30|3816.9|3810.9|3815.9|3809.9|3816.9|3810.9|3815.9|3809.9|3
1607685040000|2020-12-11 11:10:40|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1607685050000|2020-12-11 11:10:50|3815.9|3809.9|3815.4|3809.4|3815.9|3809.9|3815.4|3809.4|3
1607685060000|2020-12-11 11:11:00|3815.9|3809.9|3816.4|3810.4|3816.4|3810.4|3815.9|3809.9|5
1607685070000|2020-12-11 11:11:10|3816.9|3810.9|3816.9|3810.9|3817.3|3811.3|3816.4|3810.4|8
1607685080000|2020-12-11 11:11:20|3816.4|3810.4|3815.9|3809.9|3816.4|3810.4|3815.9|3809.9|32
1607685090000|2020-12-11 11:11:30|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|0
1607685100000|2020-12-11 11:11:40|3816.4|3810.4|3815.4|3809.4|3816.4|3810.4|3815.4|3809.4|10
1607685130000|2020-12-11 11:12:10|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|16
1607685140000|2020-12-11 11:12:20|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|3
1607685150000|2020-12-11 11:12:30|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3
1607685180000|2020-12-11 11:13:00|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|35
1607685190000|2020-12-11 11:13:10|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|22
1607685200000|2020-12-11 11:13:20|||||||||30
1607685220000|2020-12-11 11:13:40|3815.9|3809.9|3814.9|3808.9|3815.9|3809.9|3814.9|3808.9|10
1607685230000|2020-12-11 11:13:50|3815.4|3809.4|3814.9|3808.9|3815.4|3809.4|3814.9|3808.9|10
1607685250000|2020-12-11 11:14:10|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3815.4|3809.4|20
1607685260000|2020-12-11 11:14:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|4
1607685270000|2020-12-11 11:14:30|3814.9|3808.9|3814.4|3808.4|3814.9|3808.9|3814.4|3808.4|5
1607685280000|2020-12-11 11:14:40|3814.9|3808.9|3815.9|3809.9|3816.4|3810.4|3814.9|3808.9|20
1607685300000|2020-12-11 11:15:00|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|1
1607685310000|2020-12-11 11:15:10|3816.3|3810.3|3816.4|3810.4|3816.4|3810.4|3816.3|3810.3|21
1607685320000|2020-12-11 11:15:20|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|3817.4|3811.4|8
1607685340000|2020-12-11 11:15:40|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|7
1607685360000|2020-12-11 11:16:00|3818.8|3812.8|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|10
1607685370000|2020-12-11 11:16:10|3818.4|3812.4|3818.9|3812.9|3818.9|3812.9|3818.4|3812.4|2
1607685380000|2020-12-11 11:16:20|3818.8|3812.8|3817.4|3811.4|3818.9|3812.9|3817.4|3811.4|11
1607685390000|2020-12-11 11:16:30|3818.4|3812.4|3817.4|3811.4|3818.4|3812.4|3817.4|3811.4|15
1607685400000|2020-12-11 11:16:40|3816.9|3810.9|3816.9|3810.9|3817.4|3811.4|3816.4|3810.4|13
1607685410000|2020-12-11 11:16:50|3816.8|3810.8|3817.9|3811.9|3817.9|3811.9|3816.8|3810.8|13
1607685420000|2020-12-11 11:17:00|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|3818.4|3812.4|0
1607685430000|2020-12-11 11:17:10|||||||||1
1607685440000|2020-12-11 11:17:20|3818.3|3812.3|3817.9|3811.9|3818.3|3812.3|3817.9|3811.9|0
1607685480000|2020-12-11 11:18:00|3817.4|3811.4|3817.9|3811.9|3817.9|3811.9|3816.9|3810.9|12
1607685490000|2020-12-11 11:18:10|3818.4|3812.4|3817.9|3811.9|3818.4|3812.4|3817.9|3811.9|0
1607685500000|2020-12-11 11:18:20|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1607685510000|2020-12-11 11:18:30|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3818.3|3812.3|1
1607685520000|2020-12-11 11:18:40|3818.3|3812.3|3817.4|3811.4|3818.3|3812.3|3817.4|3811.4|7
1607685530000|2020-12-11 11:18:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|2
1607685540000|2020-12-11 11:19:00|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3818.3|3812.3|0
1607685550000|2020-12-11 11:19:10|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|0
1607685580000|2020-12-11 11:19:40|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1607685590000|2020-12-11 11:19:50|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|3817.9|3811.9|10
1607685600000|2020-12-11 11:20:00|3818.3|3812.3|3818.4|3812.4|3818.4|3812.4|3817.9|3811.9|2
1607685610000|2020-12-11 11:20:10|3817.9|3811.9|3817.9|3811.9|3818.4|3812.4|3817.4|3811.4|4
1607685650000|2020-12-11 11:20:50|3817.8|3811.8|3817.4|3811.4|3817.8|3811.8|3817.4|3811.4|0
1607685660000|2020-12-11 11:21:00|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|3816.9|3810.9|0
1607685670000|2020-12-11 11:21:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607685690000|2020-12-11 11:21:30|3817.3|3811.3|3815.9|3809.9|3817.3|3811.3|3815.9|3809.9|3
1607685700000|2020-12-11 11:21:40|3815.8|3809.8|3815.4|3809.4|3815.8|3809.8|3815.4|3809.4|1
1607685710000|2020-12-11 11:21:50|3814.4|3808.4|3814.9|3808.9|3814.9|3808.9|3814.4|3808.4|9
1607685720000|2020-12-11 11:22:00|||||||||7
1607685730000|2020-12-11 11:22:10|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|0
1607685740000|2020-12-11 11:22:20|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3814.9|3808.9|1
1607685750000|2020-12-11 11:22:30|||||||||1
1607685760000|2020-12-11 11:22:40|3815.9|3809.9|3817.3|3811.3|3817.3|3811.3|3815.9|3809.9|4
1607685770000|2020-12-11 11:22:50|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607685780000|2020-12-11 11:23:00|3817.4|3811.4|3817.8|3811.8|3817.8|3811.8|3817.4|3811.4|3
1607685860000|2020-12-11 11:24:20|3817.4|3811.4|3817.8|3811.8|3817.8|3811.8|3817.4|3811.4|4
1607685880000|2020-12-11 11:24:40|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.3|3810.3|4
1607685890000|2020-12-11 11:24:50|||||||||1
1607685900000|2020-12-11 11:25:00|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607685910000|2020-12-11 11:25:10|3816.9|3810.9|3817.3|3811.3|3817.3|3811.3|3816.9|3810.9|0
1607685930000|2020-12-11 11:25:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607685950000|2020-12-11 11:25:50|||||||||1
1607685960000|2020-12-11 11:26:00|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3
1607685990000|2020-12-11 11:26:30|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|2
1607686000000|2020-12-11 11:26:40|||||||||2
1607686020000|2020-12-11 11:27:00|3815.8|3809.8|3815.9|3809.9|3815.9|3809.9|3815.8|3809.8|6
1607686040000|2020-12-11 11:27:20|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607686060000|2020-12-11 11:27:40|3816.9|3810.9|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607686070000|2020-12-11 11:27:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607686080000|2020-12-11 11:28:00|3817.8|3811.8|3815.9|3809.9|3817.8|3811.8|3815.8|3809.8|8
1607686090000|2020-12-11 11:28:10|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|3
1607686110000|2020-12-11 11:28:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607686120000|2020-12-11 11:28:40|3815.9|3809.9|3816.3|3810.3|3816.3|3810.3|3815.9|3809.9|0
1607686140000|2020-12-11 11:29:00|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|2
1607686160000|2020-12-11 11:29:20|3815.8|3809.8|3813.9|3807.9|3815.8|3809.8|3813.9|3807.9|22
1607686170000|2020-12-11 11:29:30|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|5
1607686180000|2020-12-11 11:29:40|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|5
1607686210000|2020-12-11 11:30:10|3813.4|3807.4|3812.9|3806.9|3813.4|3807.4|3812.4|3806.4|10
1607686220000|2020-12-11 11:30:20|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3812.9|3806.9|3
1607686260000|2020-12-11 11:31:00|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|2
1607686280000|2020-12-11 11:31:20|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1607686310000|2020-12-11 11:31:50|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|2
1607686320000|2020-12-11 11:32:00|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|1
1607686330000|2020-12-11 11:32:10|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|6
1607686340000|2020-12-11 11:32:20|3814.4|3808.4|3813.9|3807.9|3814.4|3808.4|3813.9|3807.9|0
1607686350000|2020-12-11 11:32:30|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1607686360000|2020-12-11 11:32:40|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|2
1607686380000|2020-12-11 11:33:00|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|2
1607686390000|2020-12-11 11:33:10|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1607686410000|2020-12-11 11:33:30|3813.9|3807.9|3814.4|3808.4|3814.4|3808.4|3813.9|3807.9|1
1607686430000|2020-12-11 11:33:50|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|4
1607686440000|2020-12-11 11:34:00|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|3814.4|3808.4|0
1607686450000|2020-12-11 11:34:10|3813.4|3807.4|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|4
1607686460000|2020-12-11 11:34:20|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|3815.4|3809.4|1
1607686470000|2020-12-11 11:34:30|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|0
1607686500000|2020-12-11 11:35:00|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|1
1607686560000|2020-12-11 11:36:00|3816.3|3810.3|3815.9|3809.9|3816.3|3810.3|3815.9|3809.9|0
1607686600000|2020-12-11 11:36:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607686610000|2020-12-11 11:36:50|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3815.9|3809.9|3
1607686620000|2020-12-11 11:37:00|3815.8|3809.8|3814.4|3808.4|3815.8|3809.8|3814.4|3808.4|0
1607686630000|2020-12-11 11:37:10|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|0
1607686640000|2020-12-11 11:37:20|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|1
1607686660000|2020-12-11 11:37:40|3813.4|3807.4|3813.9|3807.9|3814.4|3808.4|3813.4|3807.4|1
1607686680000|2020-12-11 11:38:00|3813.4|3807.4|3814.4|3808.4|3814.4|3808.4|3813.4|3807.4|1
1607686690000|2020-12-11 11:38:10|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|0
1607686720000|2020-12-11 11:38:40|3815.4|3809.4|3815.9|3809.9|3815.9|3809.9|3815.4|3809.4|1
1607686740000|2020-12-11 11:39:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607686750000|2020-12-11 11:39:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3814.9|3808.9|0
1607686760000|2020-12-11 11:39:20|3815.4|3809.4|3816.3|3810.3|3816.3|3810.3|3815.4|3809.4|2
1607686770000|2020-12-11 11:39:30|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607686780000|2020-12-11 11:39:40|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|0
1607686820000|2020-12-11 11:40:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607686850000|2020-12-11 11:40:50|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1607686870000|2020-12-11 11:41:10|3816.8|3810.8|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|1
1607686940000|2020-12-11 11:42:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607686950000|2020-12-11 11:42:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1607686980000|2020-12-11 11:43:00|3815.3|3809.3|3814.9|3808.9|3815.3|3809.3|3814.9|3808.9|7
1607686990000|2020-12-11 11:43:10|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|3
1607687000000|2020-12-11 11:43:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607687010000|2020-12-11 11:43:30|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|3814.9|3808.9|0
1607687030000|2020-12-11 11:43:50|3815.3|3809.3|3815.8|3809.8|3815.8|3809.8|3815.3|3809.3|2
1607687040000|2020-12-11 11:44:00|||||||||2
1607687050000|2020-12-11 11:44:10|||||||||4
1607687060000|2020-12-11 11:44:20|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|1
1607687090000|2020-12-11 11:44:50|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607687100000|2020-12-11 11:45:00|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|7
1607687150000|2020-12-11 11:45:50|||||||||2
1607687160000|2020-12-11 11:46:00|3815.4|3809.4|3816.3|3810.3|3816.3|3810.3|3815.4|3809.4|3
1607687170000|2020-12-11 11:46:10|3816.8|3810.8|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|4
1607687180000|2020-12-11 11:46:20|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|1
1607687190000|2020-12-11 11:46:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|4
1607687200000|2020-12-11 11:46:40|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1607687220000|2020-12-11 11:47:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|2
1607687230000|2020-12-11 11:47:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|2
1607687250000|2020-12-11 11:47:30|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607687270000|2020-12-11 11:47:50|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607687280000|2020-12-11 11:48:00|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.3|3810.3|3
1607687320000|2020-12-11 11:48:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607687340000|2020-12-11 11:49:00|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1607687350000|2020-12-11 11:49:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|2
1607687380000|2020-12-11 11:49:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607687400000|2020-12-11 11:50:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607687430000|2020-12-11 11:50:30|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607687450000|2020-12-11 11:50:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3
1607687460000|2020-12-11 11:51:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607687470000|2020-12-11 11:51:10|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|2
1607687490000|2020-12-11 11:51:30|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|0
1607687510000|2020-12-11 11:51:50|3815.8|3809.8|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|0
1607687540000|2020-12-11 11:52:20|3815.4|3809.4|3815.3|3809.3|3815.4|3809.4|3815.3|3809.3|1
1607687550000|2020-12-11 11:52:30|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|1
1607687590000|2020-12-11 11:53:10|||||||||1
1607687680000|2020-12-11 11:54:40|3816.3|3810.3|3817.3|3811.3|3817.3|3811.3|3816.3|3810.3|4
1607687690000|2020-12-11 11:54:50|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607687720000|2020-12-11 11:55:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1607687740000|2020-12-11 11:55:40|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1607687750000|2020-12-11 11:55:50|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607687770000|2020-12-11 11:56:10|||||||||1
1607687870000|2020-12-11 11:57:50|||||||||1
1607687880000|2020-12-11 11:58:00|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1607687900000|2020-12-11 11:58:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|1
1607687920000|2020-12-11 11:58:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607687940000|2020-12-11 11:59:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607687950000|2020-12-11 11:59:10|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|0
1607688010000|2020-12-11 12:00:10|3816.8|3810.8|3817.8|3811.8|3817.8|3811.8|3816.8|3810.8|1
1607688060000|2020-12-11 12:01:00|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|0
1607688100000|2020-12-11 12:01:40|3817.8|3811.8|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|1
1607688110000|2020-12-11 12:01:50|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|1
1607688120000|2020-12-11 12:02:00|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607688130000|2020-12-11 12:02:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|5
1607688150000|2020-12-11 12:02:30|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607688170000|2020-12-11 12:02:50|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1607688180000|2020-12-11 12:03:00|3818.3|3812.3|3817.8|3811.8|3818.3|3812.3|3817.8|3811.8|2
1607688210000|2020-12-11 12:03:30|3818.3|3812.3|3817.3|3811.3|3818.3|3812.3|3817.3|3811.3|1
1607688240000|2020-12-11 12:04:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|1
1607688250000|2020-12-11 12:04:10|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|3
1607688260000|2020-12-11 12:04:20|3817.3|3811.3|3817.8|3811.8|3818.3|3812.3|3817.3|3811.3|2
1607688270000|2020-12-11 12:04:30|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|0
1607688300000|2020-12-11 12:05:00|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|2
1607688310000|2020-12-11 12:05:10|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607688320000|2020-12-11 12:05:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607688360000|2020-12-11 12:06:00|3817.3|3811.3|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|0
1607688400000|2020-12-11 12:06:40|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|1
1607688420000|2020-12-11 12:07:00|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1607688430000|2020-12-11 12:07:10|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607688440000|2020-12-11 12:07:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607688450000|2020-12-11 12:07:30|3816.8|3810.8|3816.8|3810.8|3817.3|3811.3|3816.8|3810.8|5
1607688460000|2020-12-11 12:07:40|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|0
1607688480000|2020-12-11 12:08:00|3816.8|3810.8|3815.3|3809.3|3816.8|3810.8|3815.3|3809.3|5
1607688490000|2020-12-11 12:08:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|2
1607688510000|2020-12-11 12:08:30|3814.4|3808.4|3814.8|3808.8|3814.8|3808.8|3814.4|3808.4|1
1607688520000|2020-12-11 12:08:40|3813.9|3807.9|3813.9|3807.9|3814.3|3808.3|3813.9|3807.9|0
1607688530000|2020-12-11 12:08:50|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1607688540000|2020-12-11 12:09:00|3813.9|3807.9|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|1
1607688550000|2020-12-11 12:09:10|3813.4|3807.4|3814.3|3808.3|3814.3|3808.3|3813.4|3807.4|3
1607688560000|2020-12-11 12:09:20|3813.4|3807.4|3813.9|3807.9|3813.9|3807.9|3813.4|3807.4|6
1607688580000|2020-12-11 12:09:40|3813.8|3807.8|3813.4|3807.4|3813.8|3807.8|3813.4|3807.4|0
1607688590000|2020-12-11 12:09:50|||||||||2
1607688600000|2020-12-11 12:10:00|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|5
1607688630000|2020-12-11 12:10:30|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|3813.4|3807.4|0
1607688650000|2020-12-11 12:10:50|3813.9|3807.9|3814.8|3808.8|3814.8|3808.8|3813.4|3807.4|4
1607688660000|2020-12-11 12:11:00|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607688680000|2020-12-11 12:11:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|1
1607688740000|2020-12-11 12:12:20|3814.4|3808.4|3814.8|3808.8|3815.3|3809.3|3814.4|3808.4|1
1607688830000|2020-12-11 12:13:50|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1607688840000|2020-12-11 12:14:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|7
1607688890000|2020-12-11 12:14:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.4|3806.4|2
1607688900000|2020-12-11 12:15:00|3812.8|3806.8|3812.4|3806.4|3812.8|3806.8|3812.4|3806.4|1
1607688910000|2020-12-11 12:15:10|||||||||1
1607688950000|2020-12-11 12:15:50|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1607688960000|2020-12-11 12:16:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1607688980000|2020-12-11 12:16:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|2
1607689000000|2020-12-11 12:16:40|3812.8|3806.8|3812.9|3806.9|3812.9|3806.9|3812.8|3806.8|0
1607689020000|2020-12-11 12:17:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1607689050000|2020-12-11 12:17:30|3812.9|3806.9|3812.4|3806.4|3813.3|3807.3|3812.4|3806.4|2
1607689060000|2020-12-11 12:17:40|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|5
1607689070000|2020-12-11 12:17:50|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|7
1607689080000|2020-12-11 12:18:00|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607689100000|2020-12-11 12:18:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1607689110000|2020-12-11 12:18:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607689130000|2020-12-11 12:18:50|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|4
1607689140000|2020-12-11 12:19:00|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607689160000|2020-12-11 12:19:20|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607689170000|2020-12-11 12:19:30|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|0
1607689190000|2020-12-11 12:19:50|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|2
1607689200000|2020-12-11 12:20:00|3816.3|3810.3|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|3
1607689210000|2020-12-11 12:20:10|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|3815.8|3809.8|0
1607689220000|2020-12-11 12:20:20|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1607689230000|2020-12-11 12:20:30|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|3
1607689240000|2020-12-11 12:20:40|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|1
1607689250000|2020-12-11 12:20:50|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|5
1607689260000|2020-12-11 12:21:00|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|2
1607689270000|2020-12-11 12:21:10|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|1
1607689280000|2020-12-11 12:21:20|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3816.3|3810.3|0
1607689310000|2020-12-11 12:21:50|3815.3|3809.3|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|5
1607689330000|2020-12-11 12:22:10|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|3
1607689370000|2020-12-11 12:22:50|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|0
1607689390000|2020-12-11 12:23:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3
1607689450000|2020-12-11 12:24:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|0
1607689470000|2020-12-11 12:24:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3
1607689490000|2020-12-11 12:24:50|||||||||1
1607689510000|2020-12-11 12:25:10|3813.3|3807.3|3813.8|3807.8|3813.8|3807.8|3813.3|3807.3|17
1607689520000|2020-12-11 12:25:20|3813.4|3807.4|3813.3|3807.3|3813.4|3807.4|3813.3|3807.3|0
1607689530000|2020-12-11 12:25:30|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.9|3806.9|0
1607689570000|2020-12-11 12:26:10|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1607689590000|2020-12-11 12:26:30|3812.8|3806.8|3812.4|3806.4|3812.8|3806.8|3812.4|3806.4|0
1607689600000|2020-12-11 12:26:40|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|3812.9|3806.9|1
1607689630000|2020-12-11 12:27:10|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.4|3805.4|6
1607689640000|2020-12-11 12:27:20|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|0
1607689650000|2020-12-11 12:27:30|3812.3|3806.3|3812.4|3806.4|3812.4|3806.4|3811.4|3805.4|7
1607689660000|2020-12-11 12:27:40|3811.9|3805.9|3812.4|3806.4|3812.4|3806.4|3811.9|3805.9|0
1607689670000|2020-12-11 12:27:50|3811.9|3805.9|3811.4|3805.4|3812.4|3806.4|3811.4|3805.4|2
1607689680000|2020-12-11 12:28:00|3812.4|3806.4|3811.9|3805.9|3812.4|3806.4|3811.9|3805.9|5
1607689690000|2020-12-11 12:28:10|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607689700000|2020-12-11 12:28:20|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|6
1607689710000|2020-12-11 12:28:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|2
1607689730000|2020-12-11 12:28:50|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|3
1607689740000|2020-12-11 12:29:00|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3
1607689750000|2020-12-11 12:29:10|||||||||1
1607689760000|2020-12-11 12:29:20|3812.4|3806.4|3810.9|3804.9|3812.4|3806.4|3810.9|3804.9|1
1607689770000|2020-12-11 12:29:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607689790000|2020-12-11 12:29:50|3812.4|3806.4|3812.4|3806.4|3812.4|3806.4|3811.4|3805.4|3
1607689800000|2020-12-11 12:30:00|3811.9|3805.9|3812.8|3806.8|3812.8|3806.8|3811.9|3805.9|2
1607689810000|2020-12-11 12:30:10|3812.4|3806.4|3813.3|3807.3|3813.3|3807.3|3811.4|3805.4|6
1607689820000|2020-12-11 12:30:20|3812.9|3806.9|3813.3|3807.3|3813.3|3807.3|3812.9|3806.9|1
1607689830000|2020-12-11 12:30:30|3813.8|3807.8|3813.3|3807.3|3814.3|3808.3|3813.3|3807.3|3
1607689850000|2020-12-11 12:30:50|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607689870000|2020-12-11 12:31:10|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3811.9|3805.9|1
1607689880000|2020-12-11 12:31:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607689890000|2020-12-11 12:31:30|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1607689900000|2020-12-11 12:31:40|3811.9|3805.9|3811.4|3805.4|3812.3|3806.3|3811.4|3805.4|5
1607689910000|2020-12-11 12:31:50|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|1
1607689920000|2020-12-11 12:32:00|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.9|3805.9|1
1607689930000|2020-12-11 12:32:10|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.9|3805.9|1
1607689940000|2020-12-11 12:32:20|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|0
1607689950000|2020-12-11 12:32:30|3811.4|3805.4|3812.3|3806.3|3812.3|3806.3|3811.4|3805.4|6
1607689960000|2020-12-11 12:32:40|3811.9|3805.9|3812.3|3806.3|3812.3|3806.3|3811.9|3805.9|0
1607689980000|2020-12-11 12:33:00|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|0
1607689990000|2020-12-11 12:33:10|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|3811.9|3805.9|2
1607690000000|2020-12-11 12:33:20|3811.8|3805.8|3811.4|3805.4|3811.8|3805.8|3811.4|3805.4|0
1607690010000|2020-12-11 12:33:30|3810.9|3804.9|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|10
1607690020000|2020-12-11 12:33:40|3810.9|3804.9|3811.4|3805.4|3811.9|3805.9|3810.9|3804.9|1
1607690050000|2020-12-11 12:34:10|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3
1607690070000|2020-12-11 12:34:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607690090000|2020-12-11 12:34:50|3811.9|3805.9|3811.9|3805.9|3812.3|3806.3|3811.9|3805.9|2
1607690100000|2020-12-11 12:35:00|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1607690130000|2020-12-11 12:35:30|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|1
1607690140000|2020-12-11 12:35:40|3812.4|3806.4|3812.3|3806.3|3812.4|3806.4|3812.3|3806.3|0
1607690150000|2020-12-11 12:35:50|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|2
1607690160000|2020-12-11 12:36:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607690190000|2020-12-11 12:36:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|4
1607690200000|2020-12-11 12:36:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1607690220000|2020-12-11 12:37:00|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1607690240000|2020-12-11 12:37:20|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|1
1607690250000|2020-12-11 12:37:30|3813.3|3807.3|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|0
1607690270000|2020-12-11 12:37:50|3812.8|3806.8|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|3
1607690300000|2020-12-11 12:38:20|3811.4|3805.4|3810.9|3804.9|3811.4|3805.4|3810.9|3804.9|4
1607690310000|2020-12-11 12:38:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1607690320000|2020-12-11 12:38:40|3810.9|3804.9|3810.4|3804.4|3810.9|3804.9|3810.4|3804.4|2
1607690360000|2020-12-11 12:39:20|3809.4|3803.4|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|18
1607690370000|2020-12-11 12:39:30|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1607690380000|2020-12-11 12:39:40|3809.4|3803.4|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|3
1607690390000|2020-12-11 12:39:50|3809.4|3803.4|3809.4|3803.4|3809.4|3803.4|3808.9|3802.9|0
1607690400000|2020-12-11 12:40:00|3808.9|3802.9|3808.9|3802.9|3809.4|3803.4|3808.9|3802.9|1
1607690410000|2020-12-11 12:40:10|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|3808.4|3802.4|0
1607690430000|2020-12-11 12:40:30|3808.9|3802.9|3808.4|3802.4|3808.9|3802.9|3808.4|3802.4|1
1607690450000|2020-12-11 12:40:50|||||||||2
1607690460000|2020-12-11 12:41:00|||||||||1
1607690530000|2020-12-11 12:42:10|||||||||1
1607690580000|2020-12-11 12:43:00|3808.9|3802.9|3809.4|3803.4|3809.4|3803.4|3808.9|3802.9|2
1607690610000|2020-12-11 12:43:30|||||||||1
1607690670000|2020-12-11 12:44:30|3810.4|3804.4|3810.9|3804.9|3810.9|3804.9|3810.4|3804.4|12
1607690700000|2020-12-11 12:45:00|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|0
1607690710000|2020-12-11 12:45:10|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1607690730000|2020-12-11 12:45:30|3811.4|3805.4|3810.4|3804.4|3811.4|3805.4|3810.4|3804.4|0
1607690740000|2020-12-11 12:45:40|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|0
1607690750000|2020-12-11 12:45:50|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1607690760000|2020-12-11 12:46:00|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|3809.9|3803.9|1
1607690790000|2020-12-11 12:46:30|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|3810.4|3804.4|0
1607690800000|2020-12-11 12:46:40|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|3810.9|3804.9|2
1607690810000|2020-12-11 12:46:50|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3810.9|3804.9|1
1607690820000|2020-12-11 12:47:00|3811.3|3805.3|3810.4|3804.4|3811.3|3805.3|3810.4|3804.4|2
1607690850000|2020-12-11 12:47:30|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3811.4|3805.4|3
1607690860000|2020-12-11 12:47:40|3811.8|3805.8|3811.9|3805.9|3811.9|3805.9|3811.8|3805.8|0
1607690870000|2020-12-11 12:47:50|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|3812.3|3806.3|0
1607690880000|2020-12-11 12:48:00|3813.3|3807.3|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|3
1607690890000|2020-12-11 12:48:10|||||||||2
1607690900000|2020-12-11 12:48:20|||||||||1
1607690920000|2020-12-11 12:48:40|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607690940000|2020-12-11 12:49:00|3813.8|3807.8|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|5
1607690950000|2020-12-11 12:49:10|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1607690960000|2020-12-11 12:49:20|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|2
1607690970000|2020-12-11 12:49:30|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|0
1607690980000|2020-12-11 12:49:40|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|0
1607691000000|2020-12-11 12:50:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1607691020000|2020-12-11 12:50:20|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|2
1607691030000|2020-12-11 12:50:30|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|6
1607691040000|2020-12-11 12:50:40|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|4
1607691060000|2020-12-11 12:51:00|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|1
1607691090000|2020-12-11 12:51:30|||||||||14
1607691110000|2020-12-11 12:51:50|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|12
1607691120000|2020-12-11 12:52:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|1
1607691130000|2020-12-11 12:52:10|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|2
1607691140000|2020-12-11 12:52:20|3814.3|3808.3|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|5
1607691150000|2020-12-11 12:52:30|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|3
1607691160000|2020-12-11 12:52:40|3814.8|3808.8|3814.3|3808.3|3814.8|3808.8|3814.3|3808.3|51
1607691170000|2020-12-11 12:52:50|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|1
1607691180000|2020-12-11 12:53:00|3814.3|3808.3|3813.3|3807.3|3814.3|3808.3|3813.3|3807.3|3
1607691190000|2020-12-11 12:53:10|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|11
1607691200000|2020-12-11 12:53:20|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|6
1607691210000|2020-12-11 12:53:30|3812.3|3806.3|3813.3|3807.3|3813.8|3807.8|3812.3|3806.3|2
1607691220000|2020-12-11 12:53:40|3812.8|3806.8|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607691250000|2020-12-11 12:54:10|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|6
1607691260000|2020-12-11 12:54:20|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1607691280000|2020-12-11 12:54:40|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|0
1607691300000|2020-12-11 12:55:00|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.3|3806.3|2
1607691320000|2020-12-11 12:55:20|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|0
1607691330000|2020-12-11 12:55:30|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|3812.8|3806.8|0
1607691340000|2020-12-11 12:55:40|3813.3|3807.3|3813.3|3807.3|3813.3|3807.3|3812.8|3806.8|1
1607691350000|2020-12-11 12:55:50|3813.8|3807.8|3813.3|3807.3|3813.8|3807.8|3813.3|3807.3|0
1607691430000|2020-12-11 12:57:10|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|2
1607691440000|2020-12-11 12:57:20|||||||||1
1607691460000|2020-12-11 12:57:40|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|0
1607691480000|2020-12-11 12:58:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1607691500000|2020-12-11 12:58:20|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|3814.8|3808.8|0
1607691510000|2020-12-11 12:58:30|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1607691530000|2020-12-11 12:58:50|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|3813.8|3807.8|1
1607691540000|2020-12-11 12:59:00|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|3814.3|3808.3|0
1607691550000|2020-12-11 12:59:10|3815.3|3809.3|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|5
1607691580000|2020-12-11 12:59:40|||||||||1
1607691590000|2020-12-11 12:59:50|||||||||4
1607691600000|2020-12-11 13:00:00|3814.3|3808.3|3815.3|3809.3|3815.3|3809.3|3814.3|3808.3|11
1607691620000|2020-12-11 13:00:20|||||||||2
1607691630000|2020-12-11 13:00:30|||||||||13
1607691640000|2020-12-11 13:00:40|3817.3|3811.3|3817.8|3811.8|3817.8|3811.8|3817.3|3811.3|16
1607691650000|2020-12-11 13:00:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607691660000|2020-12-11 13:01:00|3818.8|3812.8|3818.3|3812.3|3818.8|3812.8|3818.3|3812.3|2
1607691670000|2020-12-11 13:01:10|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|1
1607691680000|2020-12-11 13:01:20|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607691690000|2020-12-11 13:01:30|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|2
1607691710000|2020-12-11 13:01:50|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607691760000|2020-12-11 13:02:40|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|6
1607691770000|2020-12-11 13:02:50|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|1
1607691780000|2020-12-11 13:03:00|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|4
1607691790000|2020-12-11 13:03:10|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|3
1607691800000|2020-12-11 13:03:20|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|3817.8|3811.8|0
1607691840000|2020-12-11 13:04:00|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|1
1607691850000|2020-12-11 13:04:10|3816.8|3810.8|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|3
1607691860000|2020-12-11 13:04:20|3816.8|3810.8|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|3
1607691870000|2020-12-11 13:04:30|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|4
1607691880000|2020-12-11 13:04:40|3817.8|3811.8|3818.3|3812.3|3818.3|3812.3|3817.8|3811.8|0
1607691900000|2020-12-11 13:05:00|3817.8|3811.8|3817.8|3811.8|3818.3|3812.3|3817.3|3811.3|6
1607691910000|2020-12-11 13:05:10|3817.3|3811.3|3816.3|3810.3|3817.3|3811.3|3816.3|3810.3|5
1607691920000|2020-12-11 13:05:20|3815.8|3809.8|3816.3|3810.3|3816.3|3810.3|3815.8|3809.8|1
1607691930000|2020-12-11 13:05:30|3815.8|3809.8|3815.3|3809.3|3816.3|3810.3|3815.3|3809.3|0
1607691940000|2020-12-11 13:05:40|3816.3|3810.3|3815.8|3809.8|3816.3|3810.3|3815.8|3809.8|4
1607691950000|2020-12-11 13:05:50|3815.3|3809.3|3814.3|3808.3|3815.3|3809.3|3814.3|3808.3|3
1607691960000|2020-12-11 13:06:00|3814.8|3808.8|3815.3|3809.3|3816.3|3810.3|3814.8|3808.8|10
1607691970000|2020-12-11 13:06:10|3815.8|3809.8|3815.3|3809.3|3815.8|3809.8|3815.3|3809.3|0
1607691980000|2020-12-11 13:06:20|3814.8|3808.8|3815.3|3809.3|3815.3|3809.3|3814.8|3808.8|0
1607692000000|2020-12-11 13:06:40|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|3816.3|3810.3|1
1607692020000|2020-12-11 13:07:00|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|4
1607692030000|2020-12-11 13:07:10|3816.3|3810.3|3816.8|3810.8|3816.8|3810.8|3816.3|3810.3|2
1607692040000|2020-12-11 13:07:20|3817.3|3811.3|3817.3|3811.3|3817.3|3811.3|3816.8|3810.8|2
1607692070000|2020-12-11 13:07:50|3817.8|3811.8|3817.3|3811.3|3817.8|3811.8|3817.3|3811.3|0
1607692080000|2020-12-11 13:08:00|3816.8|3810.8|3816.3|3810.3|3816.8|3810.8|3815.3|3809.3|6
1607692090000|2020-12-11 13:08:10|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|3816.8|3810.8|0
1607692100000|2020-12-11 13:08:20|3817.3|3811.3|3818.8|3812.8|3818.8|3812.8|3817.3|3811.3|1
1607692130000|2020-12-11 13:08:50|3818.3|3812.3|3818.8|3812.8|3818.8|3812.8|3818.3|3812.3|15
1607692140000|2020-12-11 13:09:00|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|3818.3|3812.3|0
1607692150000|2020-12-11 13:09:10|3819.3|3813.3|3818.8|3812.8|3819.3|3813.3|3818.3|3812.3|3
1607692160000|2020-12-11 13:09:20|3819.8|3813.8|3820.8|3814.8|3820.8|3814.8|3819.8|3813.8|12
1607692170000|2020-12-11 13:09:30|3821.3|3815.3|3821.3|3815.3|3821.3|3815.3|3820.8|3814.8|2
1607692180000|2020-12-11 13:09:40|3820.3|3814.3|3820.3|3814.3|3820.3|3814.3|3819.3|3813.3|3
1607692190000|2020-12-11 13:09:50|3820.8|3814.8|3821.3|3815.3|3821.3|3815.3|3820.3|3814.3|1
1607692200000|2020-12-11 13:10:00|||||||||1
1607692210000|2020-12-11 13:10:10|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|0
1607692220000|2020-12-11 13:10:20|3821.7|3815.7|3822.2|3816.2|3822.2|3816.2|3821.2|3815.2|6
1607692230000|2020-12-11 13:10:30|3821.7|3815.7|3822.2|3816.2|3822.2|3816.2|3821.2|3815.2|5
1607692240000|2020-12-11 13:10:40|3822.7|3816.7|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|5
1607692250000|2020-12-11 13:10:50|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|4
1607692260000|2020-12-11 13:11:00|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|2
1607692270000|2020-12-11 13:11:10|3822.7|3816.7|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|5
1607692290000|2020-12-11 13:11:30|3822.7|3816.7|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|0
1607692300000|2020-12-11 13:11:40|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|0
1607692320000|2020-12-11 13:12:00|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|3
1607692330000|2020-12-11 13:12:10|3823.2|3817.2|3823.7|3817.7|3824.2|3818.2|3823.2|3817.2|3
1607692340000|2020-12-11 13:12:20|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3
1607692350000|2020-12-11 13:12:30|||||||||2
1607692360000|2020-12-11 13:12:40|3823.7|3817.7|3822.7|3816.7|3823.7|3817.7|3822.7|3816.7|6
1607692370000|2020-12-11 13:12:50|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|2
1607692380000|2020-12-11 13:13:00|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|0
1607692390000|2020-12-11 13:13:10|3823.2|3817.2|3822.2|3816.2|3823.2|3817.2|3822.2|3816.2|2
1607692400000|2020-12-11 13:13:20|3822.7|3816.7|3824.2|3818.2|3824.2|3818.2|3822.7|3816.7|9
1607692410000|2020-12-11 13:13:30|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.2|3818.2|0
1607692420000|2020-12-11 13:13:40|||||||||6
1607692430000|2020-12-11 13:13:50|3825.2|3819.2|3826.2|3820.2|3826.2|3820.2|3825.2|3819.2|11
1607692440000|2020-12-11 13:14:00|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607692450000|2020-12-11 13:14:10|||||||||1
1607692460000|2020-12-11 13:14:20|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|2
1607692470000|2020-12-11 13:14:30|3824.7|3818.7|3825.2|3819.2|3825.2|3819.2|3824.7|3818.7|4
1607692480000|2020-12-11 13:14:40|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|10
1607692490000|2020-12-11 13:14:50|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|3825.2|3819.2|1
1607692500000|2020-12-11 13:15:00|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|3824.7|3818.7|0
1607692510000|2020-12-11 13:15:10|3825.2|3819.2|3824.2|3818.2|3825.2|3819.2|3824.2|3818.2|3
1607692520000|2020-12-11 13:15:20|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|2
1607692530000|2020-12-11 13:15:30|3824.2|3818.2|3822.7|3816.7|3824.2|3818.2|3822.7|3816.7|4
1607692540000|2020-12-11 13:15:40|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607692550000|2020-12-11 13:15:50|3822.7|3816.7|3822.7|3816.7|3823.2|3817.2|3822.2|3816.2|2
1607692560000|2020-12-11 13:16:00|3823.2|3817.2|3823.2|3817.2|3824.2|3818.2|3822.7|3816.7|0
1607692570000|2020-12-11 13:16:10|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|2
1607692580000|2020-12-11 13:16:20|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|1
1607692590000|2020-12-11 13:16:30|3823.7|3817.7|3824.2|3818.2|3824.2|3818.2|3823.7|3817.7|1
1607692600000|2020-12-11 13:16:40|3823.7|3817.7|3823.2|3817.2|3824.2|3818.2|3823.2|3817.2|1
1607692610000|2020-12-11 13:16:50|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|1
1607692620000|2020-12-11 13:17:00|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|0
1607692650000|2020-12-11 13:17:30|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|1
1607692660000|2020-12-11 13:17:40|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|2
1607692670000|2020-12-11 13:17:50|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|0
1607692690000|2020-12-11 13:18:10|3821.7|3815.7|3822.7|3816.7|3822.7|3816.7|3821.7|3815.7|2
1607692700000|2020-12-11 13:18:20|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|0
1607692720000|2020-12-11 13:18:40|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1607692730000|2020-12-11 13:18:50|||||||||1
1607692740000|2020-12-11 13:19:00|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|1
1607692750000|2020-12-11 13:19:10|3823.2|3817.2|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|3
1607692770000|2020-12-11 13:19:30|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|2
1607692780000|2020-12-11 13:19:40|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1607692790000|2020-12-11 13:19:50|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1607692800000|2020-12-11 13:20:00|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1607692810000|2020-12-11 13:20:10|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|1
1607692820000|2020-12-11 13:20:20|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|1
1607692830000|2020-12-11 13:20:30|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3821.7|3815.7|0
1607692840000|2020-12-11 13:20:40|3821.7|3815.7|3821.7|3815.7|3822.2|3816.2|3821.7|3815.7|0
1607692850000|2020-12-11 13:20:50|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|0
1607692870000|2020-12-11 13:21:10|3822.7|3816.7|3822.2|3816.2|3823.2|3817.2|3822.2|3816.2|2
1607692880000|2020-12-11 13:21:20|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|3821.7|3815.7|0
1607692900000|2020-12-11 13:21:40|3821.2|3815.2|3820.7|3814.7|3821.2|3815.2|3820.7|3814.7|7
1607692910000|2020-12-11 13:21:50|3820.2|3814.2|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|1
1607692920000|2020-12-11 13:22:00|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3820.7|3814.7|7
1607692930000|2020-12-11 13:22:10|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|2
1607692940000|2020-12-11 13:22:20|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|0
1607692950000|2020-12-11 13:22:30|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|1
1607692960000|2020-12-11 13:22:40|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3
1607692970000|2020-12-11 13:22:50|||||||||1
1607692980000|2020-12-11 13:23:00|3821.2|3815.2|3820.2|3814.2|3821.2|3815.2|3820.2|3814.2|0
1607693010000|2020-12-11 13:23:30|3821.7|3815.7|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|5
1607693060000|2020-12-11 13:24:20|3820.7|3814.7|3820.7|3814.7|3821.2|3815.2|3820.7|3814.7|0
1607693070000|2020-12-11 13:24:30|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|3820.2|3814.2|0
1607693080000|2020-12-11 13:24:40|3820.7|3814.7|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|1
1607693100000|2020-12-11 13:25:00|3820.7|3814.7|3822.2|3816.2|3822.2|3816.2|3820.7|3814.7|0
1607693110000|2020-12-11 13:25:10|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|2
1607693120000|2020-12-11 13:25:20|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607693130000|2020-12-11 13:25:30|3822.7|3816.7|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|1
1607693150000|2020-12-11 13:25:50|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|0
1607693160000|2020-12-11 13:26:00|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|0
1607693170000|2020-12-11 13:26:10|3824.2|3818.2|3823.7|3817.7|3824.2|3818.2|3823.7|3817.7|2
1607693180000|2020-12-11 13:26:20|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607693190000|2020-12-11 13:26:30|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3
1607693200000|2020-12-11 13:26:40|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607693210000|2020-12-11 13:26:50|3822.7|3816.7|3822.2|3816.2|3822.7|3816.7|3822.2|3816.2|1
1607693220000|2020-12-11 13:27:00|3821.7|3815.7|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|0
1607693250000|2020-12-11 13:27:30|3822.2|3816.2|3821.7|3815.7|3822.2|3816.2|3821.2|3815.2|4
1607693270000|2020-12-11 13:27:50|3821.2|3815.2|3821.2|3815.2|3821.7|3815.7|3821.2|3815.2|1
1607693320000|2020-12-11 13:28:40|3820.7|3814.7|3820.7|3814.7|3820.7|3814.7|3820.2|3814.2|4
1607693330000|2020-12-11 13:28:50|3820.2|3814.2|3820.2|3814.2|3820.7|3814.7|3820.2|3814.2|3
1607693340000|2020-12-11 13:29:00|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|3821.2|3815.2|6
1607693370000|2020-12-11 13:29:30|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|6
1607693400000|2020-12-11 13:30:00|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|3822.7|3816.7|0
1607693410000|2020-12-11 13:30:10|||||||||1
1607693420000|2020-12-11 13:30:20|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3822.2|3816.2|1
1607693430000|2020-12-11 13:30:30|3823.2|3817.2|3822.2|3816.2|3823.2|3817.2|3822.2|3816.2|2
1607693440000|2020-12-11 13:30:40|3822.7|3816.7|3823.2|3817.2|3823.2|3817.2|3822.7|3816.7|1
1607693450000|2020-12-11 13:30:50|3822.7|3816.7|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|2
1607693460000|2020-12-11 13:31:00|3823.2|3817.2|3822.2|3816.2|3823.2|3817.2|3822.2|3816.2|0
1607693470000|2020-12-11 13:31:10|3822.7|3816.7|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|2
1607693480000|2020-12-11 13:31:20|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607693490000|2020-12-11 13:31:30|3823.7|3817.7|3823.2|3817.2|3823.7|3817.7|3823.2|3817.2|0
1607693500000|2020-12-11 13:31:40|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|1
1607693510000|2020-12-11 13:31:50|3823.2|3817.2|3823.7|3817.7|3823.7|3817.7|3823.2|3817.2|1
1607693520000|2020-12-11 13:32:00|3824.2|3818.2|3822.2|3816.2|3824.2|3818.2|3822.2|3816.2|5
1607693530000|2020-12-11 13:32:10|3823.2|3817.2|3824.2|3818.2|3824.2|3818.2|3823.2|3817.2|3
1607693550000|2020-12-11 13:32:30|3825.2|3819.2|3826.2|3820.2|3826.7|3820.7|3825.2|3819.2|19
1607693560000|2020-12-11 13:32:40|3826.7|3820.7|3827.2|3821.2|3827.2|3821.2|3826.2|3820.2|1
1607693570000|2020-12-11 13:32:50|||||||||1
1607693580000|2020-12-11 13:33:00|3827.7|3821.7|3827.2|3821.2|3827.7|3821.7|3827.2|3821.2|1
1607693590000|2020-12-11 13:33:10|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|4
1607693600000|2020-12-11 13:33:20|3827.2|3821.2|3827.2|3821.2|3827.7|3821.7|3826.7|3820.7|7
1607693610000|2020-12-11 13:33:30|3826.7|3820.7|3825.7|3819.7|3826.7|3820.7|3825.7|3819.7|4
1607693620000|2020-12-11 13:33:40|3826.2|3820.2|3826.2|3820.2|3826.7|3820.7|3826.2|3820.2|0
1607693630000|2020-12-11 13:33:50|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|2
1607693640000|2020-12-11 13:34:00|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607693650000|2020-12-11 13:34:10|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|4
1607693660000|2020-12-11 13:34:20|||||||||2
1607693670000|2020-12-11 13:34:30|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607693690000|2020-12-11 13:34:50|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|2
1607693710000|2020-12-11 13:35:10|3826.2|3820.2|3826.7|3820.7|3826.7|3820.7|3826.2|3820.2|1
1607693730000|2020-12-11 13:35:30|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|0
1607693740000|2020-12-11 13:35:40|3826.7|3820.7|3825.7|3819.7|3826.7|3820.7|3825.7|3819.7|3
1607693750000|2020-12-11 13:35:50|3826.2|3820.2|3826.7|3820.7|3826.7|3820.7|3826.2|3820.2|0
1607693760000|2020-12-11 13:36:00|3825.7|3819.7|3825.2|3819.2|3825.7|3819.7|3825.2|3819.2|6
1607693770000|2020-12-11 13:36:10|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|0
1607693780000|2020-12-11 13:36:20|3826.2|3820.2|3826.2|3820.2|3826.2|3820.2|3825.7|3819.7|2
1607693790000|2020-12-11 13:36:30|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|1
1607693810000|2020-12-11 13:36:50|3825.2|3819.2|3824.7|3818.7|3825.2|3819.2|3824.7|3818.7|2
1607693820000|2020-12-11 13:37:00|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|3824.2|3818.2|0
1607693870000|2020-12-11 13:37:50|3823.7|3817.7|3822.2|3816.2|3823.7|3817.7|3822.2|3816.2|20
1607693880000|2020-12-11 13:38:00|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|39
1607693910000|2020-12-11 13:38:30|||||||||1
1607693920000|2020-12-11 13:38:40|||||||||4
1607693970000|2020-12-11 13:39:30|||||||||2
1607693980000|2020-12-11 13:39:40|3822.7|3816.7|3821.7|3815.7|3822.7|3816.7|3821.7|3815.7|7
1607693990000|2020-12-11 13:39:50|||||||||10
1607694000000|2020-12-11 13:40:00|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|3822.2|3816.2|1
1607694010000|2020-12-11 13:40:10|3821.7|3815.7|3822.2|3816.2|3822.2|3816.2|3821.7|3815.7|1
1607694030000|2020-12-11 13:40:30|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|5
1607694040000|2020-12-11 13:40:40|3823.2|3817.2|3822.7|3816.7|3823.2|3817.2|3822.7|3816.7|0
1607694060000|2020-12-11 13:41:00|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|3823.2|3817.2|0
1607694080000|2020-12-11 13:41:20|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|3823.7|3817.7|1
1607694090000|2020-12-11 13:41:30|3824.2|3818.2|3825.2|3819.2|3825.2|3819.2|3824.2|3818.2|4
1607694100000|2020-12-11 13:41:40|3825.7|3819.7|3826.2|3820.2|3826.2|3820.2|3825.7|3819.7|1
1607694110000|2020-12-11 13:41:50|3826.7|3820.7|3826.2|3820.2|3827.2|3821.2|3826.2|3820.2|4
1607694120000|2020-12-11 13:42:00|3825.7|3819.7|3825.7|3819.7|3826.2|3820.2|3825.2|3819.2|3
1607694130000|2020-12-11 13:42:10|3825.2|3819.2|3826.2|3820.2|3826.2|3820.2|3825.2|3819.2|3
1607694140000|2020-12-11 13:42:20|3825.7|3819.7|3826.2|3820.2|3826.7|3820.7|3825.7|3819.7|4
1607694150000|2020-12-11 13:42:30|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3825.7|3819.7|3
1607694160000|2020-12-11 13:42:40|3826.2|3820.2|3827.7|3821.7|3827.7|3821.7|3826.2|3820.2|5
1607694170000|2020-12-11 13:42:50|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|3828.2|3822.2|5
1607694180000|2020-12-11 13:43:00|3827.7|3821.7|3826.7|3820.7|3828.2|3822.2|3826.7|3820.7|0
1607694190000|2020-12-11 13:43:10|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|3827.2|3821.2|0
1607694200000|2020-12-11 13:43:20|3827.7|3821.7|3827.2|3821.2|3827.7|3821.7|3827.2|3821.2|0
1607694220000|2020-12-11 13:43:40|3827.9|3821.9|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|1
1607694230000|2020-12-11 13:43:50|3828.3|3822.3|3827.9|3821.9|3828.3|3822.3|3827.9|3821.9|2
1607694240000|2020-12-11 13:44:00|3828.3|3822.3|3827.9|3821.9|3828.3|3822.3|3827.9|3821.9|1
1607694250000|2020-12-11 13:44:10|3828.3|3822.3|3828.3|3822.3|3828.3|3822.3|3827.4|3821.4|5
1607694260000|2020-12-11 13:44:20|3827.9|3821.9|3828.3|3822.3|3828.3|3822.3|3827.9|3821.9|6
1607694270000|2020-12-11 13:44:30|3825.9|3819.9|3826.9|3820.9|3827.4|3821.4|3825.9|3819.9|11
1607694280000|2020-12-11 13:44:40|3827.4|3821.4|3828.3|3822.3|3828.3|3822.3|3826.9|3820.9|2
1607694290000|2020-12-11 13:44:50|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|10
1607697000000|2020-12-11 14:30:00|3820.6|3814.6|3818.6|3812.6|3821.5|3815.5|3818.1|3812.1|313
1607697010000|2020-12-11 14:30:10|3819.1|3813.1|3818.6|3812.6|3820.5|3814.5|3817.6|3811.6|47
1607697020000|2020-12-11 14:30:20|3820.1|3814.1|3820.5|3814.5|3821.5|3815.5|3819.6|3813.6|27
1607697030000|2020-12-11 14:30:30|3820.1|3814.1|3820.5|3814.5|3820.5|3814.5|3818.6|3812.6|17
1607697040000|2020-12-11 14:30:40|3819.1|3813.1|3816.6|3810.6|3819.1|3813.1|3815.6|3809.6|47
1607697050000|2020-12-11 14:30:50|3816.1|3810.1|3813.1|3807.1|3816.6|3810.6|3812.6|3806.6|35
1607697060000|2020-12-11 14:31:00|3813.6|3807.6|3815.5|3809.5|3815.5|3809.5|3813.5|3807.5|24
1607697070000|2020-12-11 14:31:10|3814.5|3808.5|3817|3811|3818|3812|3814|3808|50
1607697080000|2020-12-11 14:31:20|3816.5|3810.5|3818.9|3812.9|3819.4|3813.4|3815.5|3809.5|38
1607697090000|2020-12-11 14:31:30|3819.4|3813.4|3818.4|3812.4|3819.4|3813.4|3817.5|3811.5|5
1607697100000|2020-12-11 14:31:40|3819.4|3813.4|3819.5|3813.5|3820.5|3814.5|3818.4|3812.4|32
1607697110000|2020-12-11 14:31:50|3819.4|3813.4|3820.5|3814.5|3821.5|3815.5|3818.4|3812.4|13
1607697120000|2020-12-11 14:32:00|3820|3814|3821.5|3815.5|3821.5|3815.5|3820|3814|18
1607697130000|2020-12-11 14:32:10|3821|3815|3821|3815|3821.5|3815.5|3820.5|3814.5|4
1607697140000|2020-12-11 14:32:20|3820.5|3814.5|3821.5|3815.5|3822.5|3816.5|3820.5|3814.5|16
1607697150000|2020-12-11 14:32:30|3822|3816|3822.5|3816.5|3822.5|3816.5|3821.5|3815.5|7
1607697160000|2020-12-11 14:32:40|3823.5|3817.5|3824.5|3818.5|3824.5|3818.5|3822.5|3816.5|24
1607697170000|2020-12-11 14:32:50|3824|3818|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|61
1607697180000|2020-12-11 14:33:00|3822.4|3816.4|3825.4|3819.4|3825.4|3819.4|3822.4|3816.4|22
1607697190000|2020-12-11 14:33:10|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|109
1607697200000|2020-12-11 14:33:20|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|12
1607697210000|2020-12-11 14:33:30|3826.9|3820.9|3829.4|3823.4|3829.4|3823.4|3826.9|3820.9|24
1607697220000|2020-12-11 14:33:40|3828.9|3822.9|3830.3|3824.3|3830.3|3824.3|3828.4|3822.4|63
1607697230000|2020-12-11 14:33:50|3829.9|3823.9|3830.3|3824.3|3830.3|3824.3|3829.4|3823.4|9
1607697240000|2020-12-11 14:34:00|3829.9|3823.9|3827.4|3821.4|3829.9|3823.9|3827.4|3821.4|40
1607697250000|2020-12-11 14:34:10|3828.4|3822.4|3828.9|3822.9|3829.4|3823.4|3828.4|3822.4|12
1607697260000|2020-12-11 14:34:20|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3828.4|3822.4|5
1607697270000|2020-12-11 14:34:30|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.4|3822.4|11
1607697280000|2020-12-11 14:34:40|3828.9|3822.9|3828.4|3822.4|3828.9|3822.9|3828.4|3822.4|1
1607697290000|2020-12-11 14:34:50|3829.4|3823.4|3827.4|3821.4|3829.4|3823.4|3827.4|3821.4|12
1607697300000|2020-12-11 14:35:00|3826.9|3820.9|3825.4|3819.4|3827.4|3821.4|3824.4|3818.4|55
1607697310000|2020-12-11 14:35:10|3826.4|3820.4|3826.9|3820.9|3828.4|3822.4|3826.4|3820.4|58
1607697320000|2020-12-11 14:35:20|3827.4|3821.4|3825.4|3819.4|3827.4|3821.4|3825.4|3819.4|86
1607697330000|2020-12-11 14:35:30|3825.9|3819.9|3824.5|3818.5|3825.9|3819.9|3824.5|3818.5|24
1607697340000|2020-12-11 14:35:40|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.5|3818.5|12
1607697350000|2020-12-11 14:35:50|3825.9|3819.9|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|5
1607697360000|2020-12-11 14:36:00|3824.5|3818.5|3822.5|3816.5|3825.4|3819.4|3822.5|3816.5|48
1607697370000|2020-12-11 14:36:10|3823.5|3817.5|3822.5|3816.5|3824|3818|3821.5|3815.5|61
1607697380000|2020-12-11 14:36:20|3822|3816|3822|3816|3822|3816|3821.5|3815.5|9
1607697390000|2020-12-11 14:36:30|3821.5|3815.5|3822|3816|3822|3816|3821.5|3815.5|12
1607697400000|2020-12-11 14:36:40|3822.5|3816.5|3822.5|3816.5|3822.5|3816.5|3822|3816|17
1607697410000|2020-12-11 14:36:50|3822.9|3816.9|3822.6|3816.6|3823.4|3817.4|3822.5|3816.5|11
1607697420000|2020-12-11 14:37:00|3822.1|3816.1|3823.1|3817.1|3823.1|3817.1|3822.1|3816.1|3
1607697430000|2020-12-11 14:37:10|3823.6|3817.6|3823.1|3817.1|3824.1|3818.1|3823.1|3817.1|7
1607697440000|2020-12-11 14:37:20|3823.6|3817.6|3822.1|3816.1|3823.6|3817.6|3822.1|3816.1|14
1607697450000|2020-12-11 14:37:30|3822.6|3816.6|3821.6|3815.6|3822.6|3816.6|3821.1|3815.1|14
1607697460000|2020-12-11 14:37:40|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|6
1607697470000|2020-12-11 14:37:50|3821.6|3815.6|3821.1|3815.1|3822.1|3816.1|3821.1|3815.1|2
1607697480000|2020-12-11 14:38:00|3822|3816|3821.1|3815.1|3822.1|3816.1|3821.1|3815.1|11
1607697490000|2020-12-11 14:38:10|3821.6|3815.6|3820.1|3814.1|3821.6|3815.6|3820.1|3814.1|20
1607697500000|2020-12-11 14:38:20|3820.6|3814.6|3821.6|3815.6|3822.1|3816.1|3820.6|3814.6|13
1607697510000|2020-12-11 14:38:30|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|3822.1|3816.1|4
1607697520000|2020-12-11 14:38:40|3821.6|3815.6|3820.1|3814.1|3821.6|3815.6|3820.1|3814.1|33
1607697530000|2020-12-11 14:38:50|3819.6|3813.6|3819.1|3813.1|3819.6|3813.6|3819.1|3813.1|26
1607697540000|2020-12-11 14:39:00|3818.1|3812.1|3817.6|3811.6|3818.1|3812.1|3817.1|3811.1|26
1607697550000|2020-12-11 14:39:10|3818.1|3812.1|3818.1|3812.1|3818.1|3812.1|3817.1|3811.1|2
1607697560000|2020-12-11 14:39:20|3816.1|3810.1|3819.1|3813.1|3819.1|3813.1|3816.1|3810.1|83
1607697570000|2020-12-11 14:39:30|3818.6|3812.6|3817.1|3811.1|3819.1|3813.1|3817.1|3811.1|15
1607697580000|2020-12-11 14:39:40|||||||||15
1607697590000|2020-12-11 14:39:50|||||||||5
1607697600000|2020-12-11 14:40:00|3817.6|3811.6|3817.1|3811.1|3817.6|3811.6|3816.1|3810.1|16
1607697610000|2020-12-11 14:40:10|3816.6|3810.6|3817.1|3811.1|3817.1|3811.1|3816.6|3810.6|6
1607697620000|2020-12-11 14:40:20|3816.6|3810.6|3816.1|3810.1|3816.6|3810.6|3816.1|3810.1|12
1607697630000|2020-12-11 14:40:30|3816|3810|3815.1|3809.1|3816|3810|3814.1|3808.1|89
1607697640000|2020-12-11 14:40:40|3814.6|3808.6|3814.6|3808.6|3815.1|3809.1|3814.1|3808.1|4
1607697650000|2020-12-11 14:40:50|3815.1|3809.1|3815.6|3809.6|3816.1|3810.1|3814.6|3808.6|15
1607697660000|2020-12-11 14:41:00|3815.1|3809.1|3814.6|3808.6|3815.1|3809.1|3814.6|3808.6|4
1607697670000|2020-12-11 14:41:10|3815.1|3809.1|3814.1|3808.1|3815.1|3809.1|3814.1|3808.1|11
1607697680000|2020-12-11 14:41:20|3813.6|3807.6|3813.1|3807.1|3814.1|3808.1|3813.1|3807.1|6
1607697690000|2020-12-11 14:41:30|3812.6|3806.6|3812.1|3806.1|3812.6|3806.6|3812.1|3806.1|42
1607697700000|2020-12-11 14:41:40|3811.6|3805.6|3812.1|3806.1|3812.1|3806.1|3811.1|3805.1|56
1607697710000|2020-12-11 14:41:50|3811.6|3805.6|3808.1|3802.1|3811.6|3805.6|3808.1|3802.1|241
1607697720000|2020-12-11 14:42:00|3807.6|3801.6|3808.1|3802.1|3808.1|3802.1|3807.1|3801.1|156
1607697730000|2020-12-11 14:42:10|3807.6|3801.6|3808.1|3802.1|3808.1|3802.1|3807.1|3801.1|51
1607697740000|2020-12-11 14:42:20|3808.6|3802.6|3809.6|3803.6|3810.1|3804.1|3808.6|3802.6|30
1607697750000|2020-12-11 14:42:30|3810.1|3804.1|3808.1|3802.1|3810.1|3804.1|3807.6|3801.6|205
1607697760000|2020-12-11 14:42:40|3809.1|3803.1|3808.1|3802.1|3809.1|3803.1|3808.1|3802.1|9
1607697770000|2020-12-11 14:42:50|3807.6|3801.6|3808.6|3802.6|3809.1|3803.1|3807.1|3801.1|14
1607697780000|2020-12-11 14:43:00|3808.1|3802.1|3808.1|3802.1|3808.6|3802.6|3807.1|3801.1|15
1607697790000|2020-12-11 14:43:10|3807.6|3801.6|3807.6|3801.6|3807.6|3801.6|3806.1|3800.1|18
1607697800000|2020-12-11 14:43:20|3807.1|3801.1|3806.1|3800.1|3808.1|3802.1|3806.1|3800.1|11
1607697810000|2020-12-11 14:43:30|3805.6|3799.6|3806.1|3800.1|3806.1|3800.1|3805.6|3799.6|32
1607697820000|2020-12-11 14:43:40|3805.6|3799.6|3804.2|3798.2|3806.1|3800.1|3804.2|3798.2|23
1607697830000|2020-12-11 14:43:50|3803.2|3797.2|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|23
1607697840000|2020-12-11 14:44:00|3803.2|3797.2|3804.2|3798.2|3804.2|3798.2|3802.2|3796.2|55
1607697850000|2020-12-11 14:44:10|3805.1|3799.1|3804.7|3798.7|3805.1|3799.1|3804.2|3798.2|24
1607697860000|2020-12-11 14:44:20|3805.1|3799.1|3805.1|3799.1|3805.1|3799.1|3804.7|3798.7|12
1607697870000|2020-12-11 14:44:30|3804.7|3798.7|3803.2|3797.2|3804.7|3798.7|3803.2|3797.2|12
1607697880000|2020-12-11 14:44:40|3803.7|3797.7|3803.7|3797.7|3804.2|3798.2|3803.7|3797.7|6
1607697890000|2020-12-11 14:44:50|3803.2|3797.2|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|4
1607697900000|2020-12-11 14:45:00|3804.1|3798.1|3803.7|3797.7|3804.1|3798.1|3803.2|3797.2|22
1607697910000|2020-12-11 14:45:10|3803.2|3797.2|3803.7|3797.7|3804.2|3798.2|3803.2|3797.2|27
1607697920000|2020-12-11 14:45:20|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|3803.2|3797.2|6
1607697930000|2020-12-11 14:45:30|3803.7|3797.7|3803.7|3797.7|3804.7|3798.7|3802.2|3796.2|50
1607697940000|2020-12-11 14:45:40|3803.2|3797.2|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|14
1607697950000|2020-12-11 14:45:50|3805.1|3799.1|3804.2|3798.2|3805.1|3799.1|3804.2|3798.2|10
1607697960000|2020-12-11 14:46:00|3803.2|3797.2|3804.2|3798.2|3804.2|3798.2|3803.2|3797.2|16
1607697970000|2020-12-11 14:46:10|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|1
1607697980000|2020-12-11 14:46:20|3803.2|3797.2|3803.2|3797.2|3803.7|3797.7|3803.2|3797.2|112
1607697990000|2020-12-11 14:46:30|3802.2|3796.2|3803.2|3797.2|3803.2|3797.2|3802.2|3796.2|37
1607698000000|2020-12-11 14:46:40|3804.2|3798.2|3803.2|3797.2|3804.2|3798.2|3803.2|3797.2|17
1607698010000|2020-12-11 14:46:50|3803.7|3797.7|3804.2|3798.2|3804.2|3798.2|3803.7|3797.7|232
1607698020000|2020-12-11 14:47:00|3804.7|3798.7|3805.6|3799.6|3806.1|3800.1|3804.7|3798.7|20
1607698030000|2020-12-11 14:47:10|3805.2|3799.2|3804.2|3798.2|3805.2|3799.2|3803.7|3797.7|11
1607698040000|2020-12-11 14:47:20|3804.7|3798.7|3805.6|3799.6|3805.6|3799.6|3804.7|3798.7|9
1607698050000|2020-12-11 14:47:30|3806.1|3800.1|3805.1|3799.1|3806.1|3800.1|3805.1|3799.1|2
1607698060000|2020-12-11 14:47:40|3805.2|3799.2|3805.6|3799.6|3806.1|3800.1|3805.1|3799.1|6
1607698070000|2020-12-11 14:47:50|3805.2|3799.2|3805.6|3799.6|3806.1|3800.1|3805.1|3799.1|15
1607698080000|2020-12-11 14:48:00|3805.1|3799.1|3806.1|3800.1|3807.1|3801.1|3805.1|3799.1|15
1607698090000|2020-12-11 14:48:10|3806.6|3800.6|3806.1|3800.1|3806.6|3800.6|3806.1|3800.1|14
1607698100000|2020-12-11 14:48:20|3805.1|3799.1|3806.1|3800.1|3806.1|3800.1|3805.1|3799.1|23
1607698110000|2020-12-11 14:48:30|||||||||6
1607698120000|2020-12-11 14:48:40|3806.6|3800.6|3807.6|3801.6|3807.6|3801.6|3806.1|3800.1|9
1607698130000|2020-12-11 14:48:50|3807.1|3801.1|3808.1|3802.1|3808.1|3802.1|3807.1|3801.1|7
1607698140000|2020-12-11 14:49:00|3808.6|3802.6|3808.1|3802.1|3809.1|3803.1|3808.1|3802.1|14
1607698150000|2020-12-11 14:49:10|3808.6|3802.6|3808.1|3802.1|3809.1|3803.1|3808.1|3802.1|7
1607698160000|2020-12-11 14:49:20|3808.6|3802.6|3809.6|3803.6|3809.6|3803.6|3808.6|3802.6|10
1607698170000|2020-12-11 14:49:30|3809.1|3803.1|3808.1|3802.1|3810.1|3804.1|3808.1|3802.1|10
1607698180000|2020-12-11 14:49:40|3807.8|3801.8|3808.3|3802.3|3808.8|3802.8|3807.8|3801.8|2
1607698190000|2020-12-11 14:49:50|3807.8|3801.8|3808.8|3802.8|3808.8|3802.8|3807.8|3801.8|3
1607698200000|2020-12-11 14:50:00|3807.8|3801.8|3807.9|3801.9|3808.8|3802.8|3807.8|3801.8|17
1607698210000|2020-12-11 14:50:10|3807.8|3801.8|3807.8|3801.8|3807.8|3801.8|3806.8|3800.8|30
1607698220000|2020-12-11 14:50:20|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|3808.8|3802.8|6
1607698230000|2020-12-11 14:50:30|3809.8|3803.8|3809.3|3803.3|3809.8|3803.8|3808.8|3802.8|20
1607698240000|2020-12-11 14:50:40|3809.8|3803.8|3809.3|3803.3|3809.8|3803.8|3808.8|3802.8|1
1607698250000|2020-12-11 14:50:50|3809.8|3803.8|3809.3|3803.3|3809.8|3803.8|3808.8|3802.8|13
1607698260000|2020-12-11 14:51:00|3808.8|3802.8|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|11
1607698270000|2020-12-11 14:51:10|||||||||1
1607698280000|2020-12-11 14:51:20|3809.3|3803.3|3809.8|3803.8|3809.8|3803.8|3808.8|3802.8|12
1607698290000|2020-12-11 14:51:30|3809.3|3803.3|3810.8|3804.8|3810.8|3804.8|3809.3|3803.3|4
1607698300000|2020-12-11 14:51:40|3811.3|3805.3|3812.8|3806.8|3812.8|3806.8|3811.3|3805.3|18
1607698320000|2020-12-11 14:52:00|3813.3|3807.3|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|11
1607698330000|2020-12-11 14:52:10|3812.8|3806.8|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|6
1607698340000|2020-12-11 14:52:20|3813.3|3807.3|3812.8|3806.8|3813.3|3807.3|3812.8|3806.8|4
1607698350000|2020-12-11 14:52:30|||||||||2
1607698360000|2020-12-11 14:52:40|3811.8|3805.8|3812.8|3806.8|3812.8|3806.8|3811.8|3805.8|16
1607698370000|2020-12-11 14:52:50|3813.8|3807.8|3814.3|3808.3|3814.8|3808.8|3813.8|3807.8|12
1607698380000|2020-12-11 14:53:00|3813.8|3807.8|3814.3|3808.3|3814.3|3808.3|3813.8|3807.8|1
1607698390000|2020-12-11 14:53:10|3813.8|3807.8|3814.8|3808.8|3814.8|3808.8|3813.8|3807.8|2
1607698400000|2020-12-11 14:53:20|3813.8|3807.8|3811.8|3805.8|3813.8|3807.8|3811.8|3805.8|7
1607698410000|2020-12-11 14:53:30|3812.3|3806.3|3812.3|3806.3|3812.8|3806.8|3812.3|3806.3|3
1607698420000|2020-12-11 14:53:40|3812.8|3806.8|3813.8|3807.8|3813.8|3807.8|3812.8|3806.8|11
1607698430000|2020-12-11 14:53:50|3814.3|3808.3|3813.8|3807.8|3814.3|3808.3|3813.8|3807.8|34
1607698440000|2020-12-11 14:54:00|3814.3|3808.3|3814.8|3808.8|3814.8|3808.8|3813.8|3807.8|19
1607698450000|2020-12-11 14:54:10|3814.3|3808.3|3817.8|3811.8|3817.8|3811.8|3813.8|3807.8|417
1607698460000|2020-12-11 14:54:20|3817.3|3811.3|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|38
1607698470000|2020-12-11 14:54:30|3815.8|3809.8|3817.3|3811.3|3817.3|3811.3|3815.8|3809.8|14
1607698480000|2020-12-11 14:54:40|3817.8|3811.8|3817.8|3811.8|3818.8|3812.8|3817.3|3811.3|19
1607698490000|2020-12-11 14:54:50|||||||||3
1607698500000|2020-12-11 14:55:00|3818.8|3812.8|3818.8|3812.8|3818.8|3812.8|3817.8|3811.8|14
1607698510000|2020-12-11 14:55:10|3818.3|3812.3|3816.8|3810.8|3818.3|3812.3|3816.8|3810.8|21
1607698520000|2020-12-11 14:55:20|3817.3|3811.3|3816.8|3810.8|3817.8|3811.8|3816.8|3810.8|14
1607698530000|2020-12-11 14:55:30|3817.8|3811.8|3818.3|3812.3|3818.8|3812.8|3816.8|3810.8|10
1607698540000|2020-12-11 14:55:40|3817.8|3811.8|3818.3|3812.3|3818.8|3812.8|3817.8|3811.8|15
1607698550000|2020-12-11 14:55:50|3817.8|3811.8|3820.8|3814.8|3821.7|3815.7|3817.8|3811.8|13
1607698560000|2020-12-11 14:56:00|3820.3|3814.3|3821.3|3815.3|3821.8|3815.8|3820.3|3814.3|39
1607698570000|2020-12-11 14:56:10|3820.8|3814.8|3821.8|3815.8|3821.8|3815.8|3820.8|3814.8|9
1607698580000|2020-12-11 14:56:20|3822.7|3816.7|3823.3|3817.3|3823.8|3817.8|3822.7|3816.7|42
1607698590000|2020-12-11 14:56:30|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|3822.8|3816.8|0
1607698600000|2020-12-11 14:56:40|3821.8|3815.8|3822.1|3816.1|3822.1|3816.1|3821.6|3815.6|45
1607698610000|2020-12-11 14:56:50|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|107
1607698620000|2020-12-11 14:57:00|3823.1|3817.1|3823.1|3817.1|3823.1|3817.1|3822.6|3816.6|302
1607698630000|2020-12-11 14:57:10|3822.6|3816.6|3824.6|3818.6|3824.6|3818.6|3822.6|3816.6|111
1607698640000|2020-12-11 14:57:20|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|25
1607698650000|2020-12-11 14:57:30|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|25
1607698660000|2020-12-11 14:57:40|3825.1|3819.1|3824.6|3818.6|3825.6|3819.6|3824.1|3818.1|39
1607698670000|2020-12-11 14:57:50|3825.1|3819.1|3825.1|3819.1|3825.6|3819.6|3824.6|3818.6|105
1607698680000|2020-12-11 14:58:00|3824.6|3818.6|3823.1|3817.1|3825.6|3819.6|3823.1|3817.1|18
1607698690000|2020-12-11 14:58:10|3822.6|3816.6|3822.6|3816.6|3822.6|3816.6|3822.1|3816.1|11
1607698700000|2020-12-11 14:58:20|3822.1|3816.1|3822.1|3816.1|3822.6|3816.6|3822.1|3816.1|5
1607698710000|2020-12-11 14:58:30|3821.6|3815.6|3820.6|3814.6|3822.1|3816.1|3820.6|3814.6|6
1607698720000|2020-12-11 14:58:40|3821.6|3815.6|3821.1|3815.1|3821.6|3815.6|3820.7|3814.7|12
1607698730000|2020-12-11 14:58:50|3820.7|3814.7|3821.1|3815.1|3821.1|3815.1|3820.6|3814.6|12
1607698750000|2020-12-11 14:59:10|3821.6|3815.6|3821.6|3815.6|3822.1|3816.1|3821.6|3815.6|4
1607698760000|2020-12-11 14:59:20|||||||||2
1607698770000|2020-12-11 14:59:30|3821.1|3815.1|3820.6|3814.6|3821.1|3815.1|3820.6|3814.6|9
1607698780000|2020-12-11 14:59:40|||||||||10
1607698790000|2020-12-11 14:59:50|3821.6|3815.6|3821.6|3815.6|3821.6|3815.6|3821.1|3815.1|10
1607698800000|2020-12-11 15:00:00|3822.6|3816.6|3823.6|3817.6|3824.1|3818.1|3822.6|3816.6|8
1607698810000|2020-12-11 15:00:10|3824.1|3818.1|3824.6|3818.6|3824.6|3818.6|3823.6|3817.6|14
1607698820000|2020-12-11 15:00:20|||||||||8
1607698830000|2020-12-11 15:00:30|3824.1|3818.1|3823.6|3817.6|3824.1|3818.1|3822.6|3816.6|13
1607698840000|2020-12-11 15:00:40|3822.6|3816.6|3823.6|3817.6|3823.6|3817.6|3822.6|3816.6|7
1607698860000|2020-12-11 15:01:00|3824.1|3818.1|3825.1|3819.1|3825.1|3819.1|3823.6|3817.6|46
1607698870000|2020-12-11 15:01:10|3824.6|3818.6|3825.1|3819.1|3825.1|3819.1|3824.6|3818.6|1
1607698880000|2020-12-11 15:01:20|3824.6|3818.6|3826.1|3820.1|3826.6|3820.6|3824.6|3818.6|32
1607698890000|2020-12-11 15:01:30|3825.6|3819.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|10
1607698900000|2020-12-11 15:01:40|3824.6|3818.6|3825.6|3819.6|3825.6|3819.6|3824.6|3818.6|15
1607698910000|2020-12-11 15:01:50|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|3825.1|3819.1|4
1607698920000|2020-12-11 15:02:00|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|5
1607698930000|2020-12-11 15:02:10|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|3824.6|3818.6|5
1607698940000|2020-12-11 15:02:20|3824.1|3818.1|3826.6|3820.6|3826.6|3820.6|3824.1|3818.1|43
1607698950000|2020-12-11 15:02:30|3826.1|3820.1|3827.6|3821.6|3827.6|3821.6|3825.6|3819.6|20
1607698960000|2020-12-11 15:02:40|3826.6|3820.6|3826.6|3820.6|3828.1|3822.1|3826.6|3820.6|22
1607698970000|2020-12-11 15:02:50|||||||||6
1607698980000|2020-12-11 15:03:00|3827.1|3821.1|3829.5|3823.5|3829.5|3823.5|3826.6|3820.6|30
1607698990000|2020-12-11 15:03:10|3829|3823|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|12
1607699000000|2020-12-11 15:03:20|3827.6|3821.6|3826.6|3820.6|3828.1|3822.1|3826.1|3820.1|33
1607699010000|2020-12-11 15:03:30|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|8
1607699020000|2020-12-11 15:03:40|3826.1|3820.1|3827.1|3821.1|3827.1|3821.1|3826.1|3820.1|2
1607699030000|2020-12-11 15:03:50|3827.6|3821.6|3826.6|3820.6|3827.6|3821.6|3826.6|3820.6|24
1607699040000|2020-12-11 15:04:00|3826.1|3820.1|3825.1|3819.1|3826.6|3820.6|3825.1|3819.1|26
1607699050000|2020-12-11 15:04:10|3825.6|3819.6|3825.1|3819.1|3825.6|3819.6|3824.6|3818.6|5
1607699060000|2020-12-11 15:04:20|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3825.1|3819.1|10
1607699070000|2020-12-11 15:04:30|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|4
1607699080000|2020-12-11 15:04:40|||||||||1
1607699090000|2020-12-11 15:04:50|3827.1|3821.1|3827.6|3821.6|3827.6|3821.6|3827.1|3821.1|15
1607699100000|2020-12-11 15:05:00|3828.5|3822.5|3829.5|3823.5|3829.5|3823.5|3828.1|3822.1|16
1607699110000|2020-12-11 15:05:10|||||||||12
1607699120000|2020-12-11 15:05:20|||||||||16
1607699130000|2020-12-11 15:05:30|||||||||12
1607699140000|2020-12-11 15:05:40|3829|3823|3826.6|3820.6|3829|3823|3826.6|3820.6|22
1607699150000|2020-12-11 15:05:50|3827.6|3821.6|3826.6|3820.6|3827.6|3821.6|3826.6|3820.6|9
1607699160000|2020-12-11 15:06:00|3827.1|3821.1|3826.6|3820.6|3827.6|3821.6|3826.6|3820.6|10
1607699170000|2020-12-11 15:06:10|3827.6|3821.6|3827.1|3821.1|3827.6|3821.6|3827.1|3821.1|15
1607699180000|2020-12-11 15:06:20|3826.6|3820.6|3827.1|3821.1|3827.6|3821.6|3826.6|3820.6|20
1607699190000|2020-12-11 15:06:30|3826.6|3820.6|3827.1|3821.1|3827.6|3821.6|3826.6|3820.6|23
1607699200000|2020-12-11 15:06:40|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|15
1607699210000|2020-12-11 15:06:50|||||||||13
1607699220000|2020-12-11 15:07:00|3826.6|3820.6|3827.1|3821.1|3827.6|3821.6|3826.6|3820.6|26
1607699230000|2020-12-11 15:07:10|3826.6|3820.6|3826.1|3820.1|3826.6|3820.6|3826.1|3820.1|0
1607699240000|2020-12-11 15:07:20|3825.6|3819.6|3824.6|3818.6|3825.6|3819.6|3824.6|3818.6|21
1607699250000|2020-12-11 15:07:30|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|3825.6|3819.6|38
1607699260000|2020-12-11 15:07:40|3826.1|3820.1|3826.6|3820.6|3827.6|3821.6|3826.1|3820.1|9
1607699270000|2020-12-11 15:07:50|||||||||11
1607699280000|2020-12-11 15:08:00|3826.1|3820.1|3826.1|3820.1|3826.1|3820.1|3825.6|3819.6|23
1607699290000|2020-12-11 15:08:10|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3825.6|3819.6|20
1607699300000|2020-12-11 15:08:20|3826.1|3820.1|3825.6|3819.6|3826.1|3820.1|3825.1|3819.1|24
1607699310000|2020-12-11 15:08:30|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|3826.6|3820.6|206
1607699320000|2020-12-11 15:08:40|||||||||7
1607699330000|2020-12-11 15:08:50|3826.1|3820.1|3826.6|3820.6|3826.6|3820.6|3826.1|3820.1|4
1607699340000|2020-12-11 15:09:00|||||||||25
1607699350000|2020-12-11 15:09:10|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|3826.7|3820.7|1
1607699360000|2020-12-11 15:09:20|3826.8|3820.8|3826.8|3820.8|3827.3|3821.3|3826.8|3820.8|14
1607699370000|2020-12-11 15:09:30|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|10
1607699380000|2020-12-11 15:09:40|3827.4|3821.4|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|9
1607699390000|2020-12-11 15:09:50|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|26
1607699400000|2020-12-11 15:10:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|0
1607699410000|2020-12-11 15:10:10|||||||||1
1607699420000|2020-12-11 15:10:20|||||||||11
1607699430000|2020-12-11 15:10:30|||||||||11
1607699440000|2020-12-11 15:10:40|3826.4|3820.4|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|8
1607699450000|2020-12-11 15:10:50|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|38
1607699460000|2020-12-11 15:11:00|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.4|3822.4|10
1607699470000|2020-12-11 15:11:10|3829.4|3823.4|3827.9|3821.9|3829.4|3823.4|3827.9|3821.9|166
1607699480000|2020-12-11 15:11:20|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|26
1607699490000|2020-12-11 15:11:30|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|0
1607699500000|2020-12-11 15:11:40|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|2
1607699510000|2020-12-11 15:11:50|3828.9|3822.9|3827.9|3821.9|3829.4|3823.4|3827.4|3821.4|21
1607699520000|2020-12-11 15:12:00|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|14
1607699540000|2020-12-11 15:12:20|3827.4|3821.4|3827.9|3821.9|3828.4|3822.4|3827.4|3821.4|20
1607699550000|2020-12-11 15:12:30|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|1
1607699560000|2020-12-11 15:12:40|3826.4|3820.4|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|23
1607699570000|2020-12-11 15:12:50|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|24
1607699580000|2020-12-11 15:13:00|3827.4|3821.4|3827.9|3821.9|3827.9|3821.9|3827.4|3821.4|0
1607699590000|2020-12-11 15:13:10|3827.4|3821.4|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|0
1607699600000|2020-12-11 15:13:20|3827.9|3821.9|3825.9|3819.9|3827.9|3821.9|3825.9|3819.9|22
1607699610000|2020-12-11 15:13:30|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|7
1607699620000|2020-12-11 15:13:40|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|36
1607699630000|2020-12-11 15:13:50|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|1
1607699640000|2020-12-11 15:14:00|3825.9|3819.9|3825.4|3819.4|3825.9|3819.9|3825.4|3819.4|8
1607699650000|2020-12-11 15:14:10|3825.9|3819.9|3827.4|3821.4|3827.4|3821.4|3825.9|3819.9|8
1607699660000|2020-12-11 15:14:20|3827.9|3821.9|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|17
1607699670000|2020-12-11 15:14:30|3826.9|3820.9|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|8
1607699680000|2020-12-11 15:14:40|3827.4|3821.4|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|16
1607699690000|2020-12-11 15:14:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|6
1607699700000|2020-12-11 15:15:00|3826.4|3820.4|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|7
1607699710000|2020-12-11 15:15:10|||||||||13
1607699720000|2020-12-11 15:15:20|||||||||4
1607699730000|2020-12-11 15:15:30|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|18
1607699740000|2020-12-11 15:15:40|3829.4|3823.4|3827.4|3821.4|3829.4|3823.4|3827.4|3821.4|24
1607699750000|2020-12-11 15:15:50|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3827.9|3821.9|3
1607699760000|2020-12-11 15:16:00|3827.4|3821.4|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|3
1607699770000|2020-12-11 15:16:10|3828.4|3822.4|3827.9|3821.9|3828.4|3822.4|3827.9|3821.9|17
1607699780000|2020-12-11 15:16:20|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|46
1607699790000|2020-12-11 15:16:30|3827.4|3821.4|3825.9|3819.9|3827.4|3821.4|3825.4|3819.4|13
1607699800000|2020-12-11 15:16:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|15
1607699810000|2020-12-11 15:16:50|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.4|3818.4|3
1607699820000|2020-12-11 15:17:00|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|2
1607699830000|2020-12-11 15:17:10|||||||||13
1607699840000|2020-12-11 15:17:20|||||||||3
1607699850000|2020-12-11 15:17:30|3825.4|3819.4|3824.4|3818.4|3825.4|3819.4|3823.9|3817.9|25
1607699860000|2020-12-11 15:17:40|3825.4|3819.4|3824.9|3818.9|3825.4|3819.4|3824.9|3818.9|15
1607699870000|2020-12-11 15:17:50|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|0
1607699880000|2020-12-11 15:18:00|3824.9|3818.9|3823.9|3817.9|3825.4|3819.4|3823.9|3817.9|27
1607699890000|2020-12-11 15:18:10|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3822.9|3816.9|25
1607699900000|2020-12-11 15:18:20|3822.4|3816.4|3821.4|3815.4|3822.4|3816.4|3821.4|3815.4|12
1607699910000|2020-12-11 15:18:30|3820.4|3814.4|3820.4|3814.4|3820.4|3814.4|3819.9|3813.9|20
1607699920000|2020-12-11 15:18:40|3819.9|3813.9|3820.4|3814.4|3820.4|3814.4|3819.4|3813.4|16
1607699930000|2020-12-11 15:18:50|||||||||1
1607699940000|2020-12-11 15:19:00|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|3821.4|3815.4|9
1607699950000|2020-12-11 15:19:10|3820.9|3814.9|3820.4|3814.4|3820.9|3814.9|3820.4|3814.4|31
1607699960000|2020-12-11 15:19:20|3820.9|3814.9|3821.4|3815.4|3821.4|3815.4|3820.9|3814.9|1
1607699970000|2020-12-11 15:19:30|3823.4|3817.4|3825.4|3819.4|3825.4|3819.4|3823.4|3817.4|12
1607699980000|2020-12-11 15:19:40|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|14
1607699990000|2020-12-11 15:19:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|10
1607700000000|2020-12-11 15:20:00|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.4|3818.4|30
1607700010000|2020-12-11 15:20:10|3824.4|3818.4|3825.4|3819.4|3826.4|3820.4|3824.4|3818.4|28
1607700020000|2020-12-11 15:20:20|3825.9|3819.9|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|10
1607700030000|2020-12-11 15:20:30|3825.9|3819.9|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|19
1607700040000|2020-12-11 15:20:40|3825.4|3819.4|3825.9|3819.9|3826.4|3820.4|3825.4|3819.4|9
1607700050000|2020-12-11 15:20:50|3825.4|3819.4|3826.4|3820.4|3826.4|3820.4|3824.9|3818.9|18
1607700060000|2020-12-11 15:21:00|3826.9|3820.9|3827.9|3821.9|3827.9|3821.9|3826.9|3820.9|19
1607700070000|2020-12-11 15:21:10|3827.4|3821.4|3827.4|3821.4|3828.4|3822.4|3827.4|3821.4|19
1607700080000|2020-12-11 15:21:20|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|24
1607700090000|2020-12-11 15:21:30|3825.4|3819.4|3823.9|3817.9|3825.4|3819.4|3822.9|3816.9|24
1607700100000|2020-12-11 15:21:40|3824.4|3818.4|3823.9|3817.9|3824.4|3818.4|3823.4|3817.4|15
1607700110000|2020-12-11 15:21:50|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|3824.4|3818.4|0
1607700120000|2020-12-11 15:22:00|3825.4|3819.4|3827.4|3821.4|3827.4|3821.4|3825.4|3819.4|29
1607700130000|2020-12-11 15:22:10|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.4|3820.4|12
1607700140000|2020-12-11 15:22:20|3826.4|3820.4|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|7
1607700150000|2020-12-11 15:22:30|3825.4|3819.4|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|19
1607700160000|2020-12-11 15:22:40|3826.4|3820.4|3826.9|3820.9|3827.4|3821.4|3826.4|3820.4|6
1607700170000|2020-12-11 15:22:50|3826.4|3820.4|3825.9|3819.9|3826.4|3820.4|3825.4|3819.4|2
1607700180000|2020-12-11 15:23:00|3825.4|3819.4|3825.9|3819.9|3825.9|3819.9|3825.4|3819.4|15
1607700190000|2020-12-11 15:23:10|3825.4|3819.4|3824.4|3818.4|3825.9|3819.9|3824.4|3818.4|1
1607700200000|2020-12-11 15:23:20|3824.9|3818.9|3824.4|3818.4|3824.9|3818.9|3824.4|3818.4|4
1607700210000|2020-12-11 15:23:30|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|3823.9|3817.9|164
1607700220000|2020-12-11 15:23:40|3824.4|3818.4|3825.4|3819.4|3825.4|3819.4|3823.9|3817.9|163
1607700230000|2020-12-11 15:23:50|3824.9|3818.9|3825.4|3819.4|3825.4|3819.4|3824.9|3818.9|1
1607700240000|2020-12-11 15:24:00|3824.9|3818.9|3826.4|3820.4|3826.4|3820.4|3824.4|3818.4|33
1607700250000|2020-12-11 15:24:10|3826.9|3820.9|3827.9|3821.9|3827.9|3821.9|3826.4|3820.4|117
1607700260000|2020-12-11 15:24:20|3827.4|3821.4|3827.9|3821.9|3827.9|3821.9|3827.4|3821.4|83
1607700270000|2020-12-11 15:24:30|3827.4|3821.4|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|1
1607700280000|2020-12-11 15:24:40|||||||||19
1607700290000|2020-12-11 15:24:50|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|12
1607700300000|2020-12-11 15:25:00|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|12
1607700310000|2020-12-11 15:25:10|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|4
1607700320000|2020-12-11 15:25:20|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3826.9|3820.9|3
1607700330000|2020-12-11 15:25:30|3827.4|3821.4|3826.9|3820.9|3827.4|3821.4|3826.9|3820.9|2
1607700340000|2020-12-11 15:25:40|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|3826.4|3820.4|4
1607700350000|2020-12-11 15:25:50|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|3
1607700360000|2020-12-11 15:26:00|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|26
1607700370000|2020-12-11 15:26:10|3826.9|3820.9|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|8
1607700380000|2020-12-11 15:26:20|||||||||13
1607700390000|2020-12-11 15:26:30|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|10
1607700400000|2020-12-11 15:26:40|3828.9|3822.9|3828.4|3822.4|3828.9|3822.9|3828.4|3822.4|13
1607700410000|2020-12-11 15:26:50|3827.9|3821.9|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|25
1607700420000|2020-12-11 15:27:00|3828.4|3822.4|3830.4|3824.4|3830.4|3824.4|3828.4|3822.4|23
1607700430000|2020-12-11 15:27:10|3829.4|3823.4|3829.4|3823.4|3829.9|3823.9|3829.4|3823.4|14
1607700440000|2020-12-11 15:27:20|3829.9|3823.9|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|13
1607700450000|2020-12-11 15:27:30|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|5
1607700460000|2020-12-11 15:27:40|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|0
1607700470000|2020-12-11 15:27:50|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.4|3822.4|15
1607700480000|2020-12-11 15:28:00|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3829.4|3823.4|15
1607700490000|2020-12-11 15:28:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|19
1607700510000|2020-12-11 15:28:30|3828.4|3822.4|3829.4|3823.4|3829.4|3823.4|3828.4|3822.4|7
1607700520000|2020-12-11 15:28:40|3828.9|3822.9|3826.9|3820.9|3828.9|3822.9|3826.4|3820.4|37
1607700530000|2020-12-11 15:28:50|3827.4|3821.4|3827.9|3821.9|3827.9|3821.9|3827.4|3821.4|17
1607700540000|2020-12-11 15:29:00|3828.4|3822.4|3828.4|3822.4|3828.4|3822.4|3827.9|3821.9|15
1607700550000|2020-12-11 15:29:10|3827.9|3821.9|3827.4|3821.4|3827.9|3821.9|3827.4|3821.4|17
1607700560000|2020-12-11 15:29:20|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|32
1607700570000|2020-12-11 15:29:30|||||||||5
1607700580000|2020-12-11 15:29:40|3826.9|3820.9|3827.4|3821.4|3827.4|3821.4|3826.9|3820.9|1
1607700590000|2020-12-11 15:29:50|3826.9|3820.9|3826.4|3820.4|3826.9|3820.9|3826.4|3820.4|18
1607700600000|2020-12-11 15:30:00|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|4
1607700610000|2020-12-11 15:30:10|3825.4|3819.4|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|23
1607700620000|2020-12-11 15:30:20|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|3
1607700630000|2020-12-11 15:30:30|3825.9|3819.9|3825.4|3819.4|3826.4|3820.4|3825.4|3819.4|19
1607700640000|2020-12-11 15:30:40|3825.9|3819.9|3823.9|3817.9|3826.4|3820.4|3823.9|3817.9|35
1607700650000|2020-12-11 15:30:50|3824.4|3818.4|3823.4|3817.4|3824.4|3818.4|3823.4|3817.4|5
1607700660000|2020-12-11 15:31:00|3823.9|3817.9|3824.4|3818.4|3824.4|3818.4|3823.4|3817.4|3
1607700670000|2020-12-11 15:31:10|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|24
1607700690000|2020-12-11 15:31:30|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.4|3819.4|23
1607700700000|2020-12-11 15:31:40|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|3825.4|3819.4|22
1607700710000|2020-12-11 15:31:50|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3825.9|3819.9|1
1607700720000|2020-12-11 15:32:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|32
1607700730000|2020-12-11 15:32:10|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3829.4|3823.4|3
1607700740000|2020-12-11 15:32:20|||||||||11
1607700750000|2020-12-11 15:32:30|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|3830.4|3824.4|19
1607700760000|2020-12-11 15:32:40|3829.4|3823.4|3829.4|3823.4|3829.9|3823.9|3829.4|3823.4|5
1607700770000|2020-12-11 15:32:50|3829.9|3823.9|3830.4|3824.4|3830.4|3824.4|3829.9|3823.9|20
1607700780000|2020-12-11 15:33:00|3831.4|3825.4|3830.9|3824.9|3831.4|3825.4|3830.9|3824.9|48
1607700790000|2020-12-11 15:33:10|3830.4|3824.4|3830.9|3824.9|3830.9|3824.9|3830.4|3824.4|3
1607700800000|2020-12-11 15:33:20|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|24
1607700810000|2020-12-11 15:33:30|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3830.4|3824.4|9
1607700820000|2020-12-11 15:33:40|3829.9|3823.9|3830.9|3824.9|3830.9|3824.9|3829.9|3823.9|10
1607700830000|2020-12-11 15:33:50|3831.4|3825.4|3831.4|3825.4|3831.4|3825.4|3830.9|3824.9|17
1607700840000|2020-12-11 15:34:00|3830.9|3824.9|3831.9|3825.9|3831.9|3825.9|3830.9|3824.9|13
1607700850000|2020-12-11 15:34:10|3831.4|3825.4|3831.9|3825.9|3831.9|3825.9|3831.4|3825.4|2
1607700860000|2020-12-11 15:34:20|3831.4|3825.4|3832.5|3826.5|3832.5|3826.5|3831.4|3825.4|1
1607700870000|2020-12-11 15:34:30|3831|3825|3831.5|3825.5|3831.5|3825.5|3830.5|3824.5|19
1607700880000|2020-12-11 15:34:40|3831|3825|3830.5|3824.5|3831|3825|3830.5|3824.5|2
1607700890000|2020-12-11 15:34:50|3829.5|3823.5|3828.5|3822.5|3829.5|3823.5|3828.5|3822.5|29
1607700900000|2020-12-11 15:35:00|3829|3823|3829|3823|3829|3823|3828.5|3822.5|4
1607700910000|2020-12-11 15:35:10|3828.5|3822.5|3830.5|3824.5|3830.5|3824.5|3828.5|3822.5|9
1607700920000|2020-12-11 15:35:20|3830|3824|3830|3824|3830|3824|3829|3823|4
1607700930000|2020-12-11 15:35:30|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|10
1607700940000|2020-12-11 15:35:40|||||||||4
1607700950000|2020-12-11 15:35:50|||||||||7
1607700960000|2020-12-11 15:36:00|3829.5|3823.5|3830|3824|3830|3824|3829.5|3823.5|4
1607700970000|2020-12-11 15:36:10|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|2
1607700980000|2020-12-11 15:36:20|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831|3825|6
1607701000000|2020-12-11 15:36:40|3830.5|3824.5|3831.5|3825.5|3831.5|3825.5|3830.5|3824.5|20
1607701010000|2020-12-11 15:36:50|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|2
1607701020000|2020-12-11 15:37:00|3830.5|3824.5|3831|3825|3831|3825|3830|3824|6
1607701030000|2020-12-11 15:37:10|3831.5|3825.5|3832|3826|3832|3826|3831.5|3825.5|1
1607701040000|2020-12-11 15:37:20|3831.5|3825.5|3830.5|3824.5|3832|3826|3830.5|3824.5|20
1607701060000|2020-12-11 15:37:40|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|45
1607701070000|2020-12-11 15:37:50|3832.5|3826.5|3831.5|3825.5|3832.5|3826.5|3831.5|3825.5|18
1607701080000|2020-12-11 15:38:00|||||||||5
1607701090000|2020-12-11 15:38:10|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3831.5|3825.5|4
1607701100000|2020-12-11 15:38:20|||||||||10
1607701110000|2020-12-11 15:38:30|||||||||10
1607701140000|2020-12-11 15:39:00|3833|3827|3832.5|3826.5|3833|3827|3832.5|3826.5|7
1607701150000|2020-12-11 15:39:10|3833.4|3827.4|3835.4|3829.4|3836.4|3830.4|3833.4|3827.4|24
1607701160000|2020-12-11 15:39:20|||||||||92
1607701170000|2020-12-11 15:39:30|3836.9|3830.9|3837.4|3831.4|3838.4|3832.4|3836.4|3830.4|10
1607701180000|2020-12-11 15:39:40|3838.4|3832.4|3838.4|3832.4|3839.4|3833.4|3837.9|3831.9|38
1607701190000|2020-12-11 15:39:50|3838.9|3832.9|3839.4|3833.4|3839.9|3833.9|3838.4|3832.4|31
1607701200000|2020-12-11 15:40:00|3839.9|3833.9|3838.9|3832.9|3840.4|3834.4|3838.4|3832.4|142
1607701210000|2020-12-11 15:40:10|3838.4|3832.4|3837.9|3831.9|3838.4|3832.4|3837.4|3831.4|33
1607701220000|2020-12-11 15:40:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|3
1607701230000|2020-12-11 15:40:30|3838.9|3832.9|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|7
1607701240000|2020-12-11 15:40:40|3837.4|3831.4|3837.9|3831.9|3837.9|3831.9|3837.4|3831.4|15
1607701250000|2020-12-11 15:40:50|3837.4|3831.4|3838.4|3832.4|3838.4|3832.4|3837.4|3831.4|3
1607701260000|2020-12-11 15:41:00|3839.4|3833.4|3838.9|3832.9|3839.4|3833.4|3838.9|3832.9|6
1607701270000|2020-12-11 15:41:10|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|7
1607701290000|2020-12-11 15:41:30|3839.4|3833.4|3839.9|3833.9|3839.9|3833.9|3839.4|3833.4|32
1607701300000|2020-12-11 15:41:40|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|5
1607701310000|2020-12-11 15:41:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3
1607701320000|2020-12-11 15:42:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|2
1607701330000|2020-12-11 15:42:10|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3840.9|3834.9|7
1607701340000|2020-12-11 15:42:20|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3840.9|3834.9|3
1607701350000|2020-12-11 15:42:30|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|2
1607701360000|2020-12-11 15:42:40|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|0
1607701370000|2020-12-11 15:42:50|3842.4|3836.4|3841.4|3835.4|3842.4|3836.4|3841.4|3835.4|8
1607701380000|2020-12-11 15:43:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|2
1607701390000|2020-12-11 15:43:10|3841.9|3835.9|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|19
1607701400000|2020-12-11 15:43:20|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|8
1607701420000|2020-12-11 15:43:40|3843.4|3837.4|3842.9|3836.9|3843.4|3837.4|3842.9|3836.9|15
1607701430000|2020-12-11 15:43:50|3842.4|3836.4|3841.4|3835.4|3842.4|3836.4|3841.4|3835.4|5
1607701440000|2020-12-11 15:44:00|||||||||12
1607701450000|2020-12-11 15:44:10|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3
1607701460000|2020-12-11 15:44:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|6
1607701470000|2020-12-11 15:44:30|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|35
1607701480000|2020-12-11 15:44:40|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|1
1607701490000|2020-12-11 15:44:50|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|19
1607701500000|2020-12-11 15:45:00|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|6
1607701510000|2020-12-11 15:45:10|||||||||4
1607701520000|2020-12-11 15:45:20|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|4
1607701530000|2020-12-11 15:45:30|||||||||3
1607701540000|2020-12-11 15:45:40|3838.4|3832.4|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|9
1607701550000|2020-12-11 15:45:50|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|38
1607701560000|2020-12-11 15:46:00|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3837.9|3831.9|49
1607701570000|2020-12-11 15:46:10|3840.4|3834.4|3839.4|3833.4|3840.4|3834.4|3839.4|3833.4|19
1607701590000|2020-12-11 15:46:30|3839.9|3833.9|3839.9|3833.9|3840.4|3834.4|3839.4|3833.4|20
1607701600000|2020-12-11 15:46:40|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|16
1607701610000|2020-12-11 15:46:50|3837.9|3831.9|3837.4|3831.4|3837.9|3831.9|3837.4|3831.4|6
1607701620000|2020-12-11 15:47:00|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|12
1607701630000|2020-12-11 15:47:10|||||||||12
1607701640000|2020-12-11 15:47:20|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|2
1607701650000|2020-12-11 15:47:30|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|7
1607701660000|2020-12-11 15:47:40|||||||||2
1607701670000|2020-12-11 15:47:50|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|7
1607701680000|2020-12-11 15:48:00|3838.9|3832.9|3839.4|3833.4|3839.9|3833.9|3838.9|3832.9|14
1607701690000|2020-12-11 15:48:10|||||||||1
1607701700000|2020-12-11 15:48:20|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3839.9|3833.9|3
1607701710000|2020-12-11 15:48:30|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|6
1607701720000|2020-12-11 15:48:40|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|5
1607701730000|2020-12-11 15:48:50|3841.4|3835.4|3839.9|3833.9|3841.4|3835.4|3839.9|3833.9|10
1607701740000|2020-12-11 15:49:00|3840.4|3834.4|3838.9|3832.9|3840.9|3834.9|3838.9|3832.9|14
1607701750000|2020-12-11 15:49:10|3839.4|3833.4|3839.4|3833.4|3839.9|3833.9|3838.9|3832.9|4
1607701760000|2020-12-11 15:49:20|||||||||1
1607701780000|2020-12-11 15:49:40|3839.9|3833.9|3839.4|3833.4|3839.9|3833.9|3839.4|3833.4|0
1607701790000|2020-12-11 15:49:50|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|2
1607701800000|2020-12-11 15:50:00|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3839.4|3833.4|7
1607701810000|2020-12-11 15:50:10|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|7
1607701820000|2020-12-11 15:50:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|5
1607701830000|2020-12-11 15:50:30|3839.4|3833.4|3840.4|3834.4|3840.4|3834.4|3839.4|3833.4|10
1607701850000|2020-12-11 15:50:50|||||||||2
1607701860000|2020-12-11 15:51:00|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|17
1607701870000|2020-12-11 15:51:10|3839.9|3833.9|3840.2|3834.2|3840.2|3834.2|3839.9|3833.9|4
1607701880000|2020-12-11 15:51:20|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|0
1607701890000|2020-12-11 15:51:30|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|2
1607701900000|2020-12-11 15:51:40|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|4
1607701910000|2020-12-11 15:51:50|3841.2|3835.2|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|3
1607701920000|2020-12-11 15:52:00|3843.7|3837.7|3843.7|3837.7|3844.2|3838.2|3842.7|3836.7|23
1607701930000|2020-12-11 15:52:10|3844.2|3838.2|3844.2|3838.2|3844.7|3838.7|3843.7|3837.7|10
1607701940000|2020-12-11 15:52:20|3843.7|3837.7|3843.2|3837.2|3843.7|3837.7|3842.7|3836.7|3
1607701950000|2020-12-11 15:52:30|3843.7|3837.7|3844.2|3838.2|3844.7|3838.7|3843.7|3837.7|5
1607701960000|2020-12-11 15:52:40|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|19
1607701970000|2020-12-11 15:52:50|3845.2|3839.2|3844.2|3838.2|3845.7|3839.7|3844.2|3838.2|15
1607701980000|2020-12-11 15:53:00|||||||||3
1607701990000|2020-12-11 15:53:10|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|4
1607702000000|2020-12-11 15:53:20|3845.2|3839.2|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|6
1607702010000|2020-12-11 15:53:30|3844.7|3838.7|3845.2|3839.2|3845.2|3839.2|3844.7|3838.7|11
1607702020000|2020-12-11 15:53:40|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|4
1607702030000|2020-12-11 15:53:50|||||||||3
1607702040000|2020-12-11 15:54:00|||||||||16
1607702050000|2020-12-11 15:54:10|||||||||1
1607702060000|2020-12-11 15:54:20|3845.2|3839.2|3844.7|3838.7|3845.7|3839.7|3844.7|3838.7|23
1607702070000|2020-12-11 15:54:30|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|7
1607702080000|2020-12-11 15:54:40|3844.7|3838.7|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|37
1607702090000|2020-12-11 15:54:50|3845.2|3839.2|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|2
1607702100000|2020-12-11 15:55:00|3844.7|3838.7|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|59
1607702110000|2020-12-11 15:55:10|3846.7|3840.7|3847.7|3841.7|3847.7|3841.7|3846.7|3840.7|11
1607702120000|2020-12-11 15:55:20|3847.2|3841.2|3846.7|3840.7|3847.2|3841.2|3846.7|3840.7|9
1607702130000|2020-12-11 15:55:30|3846.2|3840.2|3844.2|3838.2|3846.2|3840.2|3844.2|3838.2|20
1607702140000|2020-12-11 15:55:40|3844.7|3838.7|3844.2|3838.2|3844.7|3838.7|3844.2|3838.2|2
1607702150000|2020-12-11 15:55:50|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|1
1607702160000|2020-12-11 15:56:00|3844.2|3838.2|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|4
1607702170000|2020-12-11 15:56:10|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|7
1607702190000|2020-12-11 15:56:30|3843.7|3837.7|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|1
1607702200000|2020-12-11 15:56:40|||||||||2
1607702210000|2020-12-11 15:56:50|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|18
1607702220000|2020-12-11 15:57:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|7
1607702230000|2020-12-11 15:57:10|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|2
1607702240000|2020-12-11 15:57:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|10
1607702250000|2020-12-11 15:57:30|||||||||1
1607702260000|2020-12-11 15:57:40|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3839.7|3833.7|43
1607702270000|2020-12-11 15:57:50|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3
1607702280000|2020-12-11 15:58:00|3841.7|3835.7|3842.2|3836.2|3842.7|3836.7|3841.2|3835.2|9
1607702290000|2020-12-11 15:58:10|3841.7|3835.7|3841.2|3835.2|3841.7|3835.7|3841.2|3835.2|103
1607702300000|2020-12-11 15:58:20|3840.7|3834.7|3840.7|3834.7|3841.7|3835.7|3840.2|3834.2|17
1607702310000|2020-12-11 15:58:30|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.2|3833.2|6
1607702320000|2020-12-11 15:58:40|3839.2|3833.2|3839.2|3833.2|3839.7|3833.7|3838.7|3832.7|9
1607702330000|2020-12-11 15:58:50|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.2|3832.2|2
1607702340000|2020-12-11 15:59:00|3838.2|3832.2|3837.2|3831.2|3838.2|3832.2|3836.7|3830.7|23
1607702350000|2020-12-11 15:59:10|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|4
1607702360000|2020-12-11 15:59:20|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.7|3830.7|24
1607702370000|2020-12-11 15:59:30|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3835.7|3829.7|10
1607702380000|2020-12-11 15:59:40|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|60
1607702390000|2020-12-11 15:59:50|||||||||2
1607702400000|2020-12-11 16:00:00|3840.2|3825.2|3836.7|3830.7|3840.2|3830.7|3835.7|3825.2|12
1607702410000|2020-12-11 16:00:10|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.7|3830.7|3
1607702420000|2020-12-11 16:00:20|3837.2|3831.2|3836.7|3830.7|3837.2|3831.2|3836.2|3830.2|13
1607702430000|2020-12-11 16:00:30|3836.2|3830.2|3837.2|3831.2|3837.7|3831.7|3836.2|3830.2|8
1607702440000|2020-12-11 16:00:40|3837.7|3831.7|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|4
1607702450000|2020-12-11 16:00:50|3836.7|3830.7|3837.2|3831.2|3837.2|3831.2|3836.7|3830.7|2
1607702460000|2020-12-11 16:01:00|3835.7|3829.7|3834.7|3828.7|3835.7|3829.7|3834.7|3828.7|7
1607702470000|2020-12-11 16:01:10|3835.7|3829.7|3834.7|3828.7|3835.7|3829.7|3834.7|3828.7|10
1607702480000|2020-12-11 16:01:20|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3834.7|3828.7|20
1607702490000|2020-12-11 16:01:30|||||||||29
1607702500000|2020-12-11 16:01:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|4
1607702510000|2020-12-11 16:01:50|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|4
1607702520000|2020-12-11 16:02:00|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|9
1607702530000|2020-12-11 16:02:10|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|3
1607702540000|2020-12-11 16:02:20|||||||||2
1607702550000|2020-12-11 16:02:30|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|25
1607702560000|2020-12-11 16:02:40|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3836.2|3830.2|29
1607702570000|2020-12-11 16:02:50|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|0
1607702580000|2020-12-11 16:03:00|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|0
1607702590000|2020-12-11 16:03:10|3838.7|3832.7|3837.7|3831.7|3838.7|3832.7|3837.7|3831.7|11
1607702600000|2020-12-11 16:03:20|3838.2|3832.2|3839.7|3833.7|3839.7|3833.7|3838.2|3832.2|5
1607702610000|2020-12-11 16:03:30|3838.7|3832.7|3839.7|3833.7|3840.2|3834.2|3838.7|3832.7|20
1607702620000|2020-12-11 16:03:40|3839.2|3833.2|3840.7|3834.7|3840.7|3834.7|3839.2|3833.2|9
1607702630000|2020-12-11 16:03:50|3839.7|3833.7|3839.7|3833.7|3840.2|3834.2|3839.7|3833.7|4
1607702640000|2020-12-11 16:04:00|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|11
1607702650000|2020-12-11 16:04:10|||||||||12
1607702660000|2020-12-11 16:04:20|3842.2|3836.2|3841.7|3835.7|3842.2|3836.2|3841.7|3835.7|86
1607702670000|2020-12-11 16:04:30|3840.7|3834.7|3841.2|3835.2|3841.7|3835.7|3840.7|3834.7|14
1607702680000|2020-12-11 16:04:40|3840.7|3834.7|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|4
1607702690000|2020-12-11 16:04:50|3841.7|3835.7|3838.7|3832.7|3841.7|3835.7|3838.7|3832.7|13
1607702700000|2020-12-11 16:05:00|3839.2|3833.2|3838.2|3832.2|3839.2|3833.2|3837.7|3831.7|11
1607702710000|2020-12-11 16:05:10|3837.7|3831.7|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|0
1607702730000|2020-12-11 16:05:30|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|1
1607702740000|2020-12-11 16:05:40|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|3837.2|3831.2|5
1607702750000|2020-12-11 16:05:50|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3836.7|3830.7|1
1607702760000|2020-12-11 16:06:00|3836.7|3830.7|3836.7|3830.7|3837.7|3831.7|3836.7|3830.7|5
1607702780000|2020-12-11 16:06:20|||||||||2
1607702790000|2020-12-11 16:06:30|3837.2|3831.2|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|15
1607702800000|2020-12-11 16:06:40|||||||||1
1607702810000|2020-12-11 16:06:50|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|6
1607702820000|2020-12-11 16:07:00|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|2
1607702840000|2020-12-11 16:07:20|3838.7|3832.7|3839.7|3833.7|3839.7|3833.7|3838.2|3832.2|6
1607702850000|2020-12-11 16:07:30|3838.7|3832.7|3837.7|3831.7|3838.7|3832.7|3837.7|3831.7|5
1607702860000|2020-12-11 16:07:40|||||||||1
1607702870000|2020-12-11 16:07:50|3836.7|3830.7|3837.2|3831.2|3837.2|3831.2|3836.7|3830.7|3
1607702880000|2020-12-11 16:08:00|3837.7|3831.7|3836.7|3830.7|3837.7|3831.7|3836.7|3830.7|6
1607702890000|2020-12-11 16:08:10|3836.2|3830.2|3836.7|3830.7|3836.7|3830.7|3835.7|3829.7|7
1607702900000|2020-12-11 16:08:20|3837.2|3831.2|3836.7|3830.7|3837.7|3831.7|3836.7|3830.7|6
1607702910000|2020-12-11 16:08:30|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3
1607702920000|2020-12-11 16:08:40|3837.2|3831.2|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|3
1607702930000|2020-12-11 16:08:50|3837.2|3831.2|3837.7|3831.7|3837.7|3831.7|3837.2|3831.2|4
1607702940000|2020-12-11 16:09:00|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|3
1607702950000|2020-12-11 16:09:10|3838.2|3832.2|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|9
1607702960000|2020-12-11 16:09:20|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|2
1607702970000|2020-12-11 16:09:30|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|3837.7|3831.7|4
1607702980000|2020-12-11 16:09:40|3837.2|3831.2|3835.7|3829.7|3837.2|3831.2|3835.7|3829.7|8
1607702990000|2020-12-11 16:09:50|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|4
1607703000000|2020-12-11 16:10:00|3837.7|3831.7|3839.7|3833.7|3839.7|3833.7|3837.7|3831.7|216
1607703010000|2020-12-11 16:10:10|||||||||7
1607703020000|2020-12-11 16:10:20|||||||||1
1607703030000|2020-12-11 16:10:30|3840.2|3834.2|3840.2|3834.2|3840.7|3834.7|3840.2|3834.2|6
1607703040000|2020-12-11 16:10:40|3839.7|3833.7|3838.7|3832.7|3839.7|3833.7|3838.7|3832.7|5
1607703050000|2020-12-11 16:10:50|3837.7|3831.7|3839.2|3833.2|3839.2|3833.2|3837.7|3831.7|27
1607703060000|2020-12-11 16:11:00|3838.7|3832.7|3839.7|3833.7|3839.7|3833.7|3838.7|3832.7|7
1607703070000|2020-12-11 16:11:10|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|3
1607703080000|2020-12-11 16:11:20|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|5
1607703090000|2020-12-11 16:11:30|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|3840.6|3834.6|0
1607703110000|2020-12-11 16:11:50|||||||||2
1607703120000|2020-12-11 16:12:00|3841.6|3835.6|3842.6|3836.6|3842.6|3836.6|3841.6|3835.6|8
1607703130000|2020-12-11 16:12:10|3841.6|3835.6|3841.7|3835.7|3841.7|3835.7|3841.6|3835.6|5
1607703140000|2020-12-11 16:12:20|3842.7|3836.7|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|7
1607703150000|2020-12-11 16:12:30|3841.7|3835.7|3842.7|3836.7|3842.7|3836.7|3841.7|3835.7|1
1607703160000|2020-12-11 16:12:40|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|14
1607703170000|2020-12-11 16:12:50|||||||||4
1607703180000|2020-12-11 16:13:00|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|2
1607703190000|2020-12-11 16:13:10|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|4
1607703200000|2020-12-11 16:13:20|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|13
1607703210000|2020-12-11 16:13:30|3842.2|3836.2|3842.7|3836.7|3842.7|3836.7|3842.2|3836.2|4
1607703220000|2020-12-11 16:13:40|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|2
1607703230000|2020-12-11 16:13:50|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|17
1607703240000|2020-12-11 16:14:00|3843.2|3837.2|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|8
1607703250000|2020-12-11 16:14:10|3842.7|3836.7|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|3
1607703260000|2020-12-11 16:14:20|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|17
1607703270000|2020-12-11 16:14:30|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|5
1607703290000|2020-12-11 16:14:50|||||||||12
1607703300000|2020-12-11 16:15:00|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|11
1607703310000|2020-12-11 16:15:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1607703320000|2020-12-11 16:15:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|0
1607703330000|2020-12-11 16:15:30|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|5
1607703340000|2020-12-11 16:15:40|3843.2|3837.2|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|12
1607703350000|2020-12-11 16:15:50|||||||||7
1607703360000|2020-12-11 16:16:00|3842.2|3836.2|3842.7|3836.7|3842.7|3836.7|3841.7|3835.7|5
1607703370000|2020-12-11 16:16:10|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|9
1607703380000|2020-12-11 16:16:20|3843.2|3837.2|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|15
1607703390000|2020-12-11 16:16:30|3843.7|3837.7|3843.2|3837.2|3843.7|3837.7|3843.2|3837.2|2
1607703410000|2020-12-11 16:16:50|3842.7|3836.7|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|5
1607703420000|2020-12-11 16:17:00|3841.7|3835.7|3842.2|3836.2|3842.2|3836.2|3841.2|3835.2|22
1607703430000|2020-12-11 16:17:10|3842.7|3836.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|22
1607703440000|2020-12-11 16:17:20|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|4
1607703450000|2020-12-11 16:17:30|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|2
1607703460000|2020-12-11 16:17:40|3844.7|3838.7|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|168
1607703470000|2020-12-11 16:17:50|3844.7|3838.7|3844.2|3838.2|3844.7|3838.7|3843.7|3837.7|6
1607703480000|2020-12-11 16:18:00|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1607703490000|2020-12-11 16:18:10|3844.2|3838.2|3843.7|3837.7|3844.7|3838.7|3843.7|3837.7|1
1607703500000|2020-12-11 16:18:20|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|17
1607703510000|2020-12-11 16:18:30|3844.7|3838.7|3843.7|3837.7|3844.7|3838.7|3843.7|3837.7|2
1607703520000|2020-12-11 16:18:40|3842.7|3836.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|6
1607703530000|2020-12-11 16:18:50|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|9
1607703540000|2020-12-11 16:19:00|||||||||1
1607703550000|2020-12-11 16:19:10|||||||||2
1607703560000|2020-12-11 16:19:20|3844.7|3838.7|3844.2|3838.2|3844.7|3838.7|3843.7|3837.7|14
1607703580000|2020-12-11 16:19:40|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|1
1607703590000|2020-12-11 16:19:50|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|3
1607703600000|2020-12-11 16:20:00|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|1
1607703610000|2020-12-11 16:20:10|||||||||2
1607703620000|2020-12-11 16:20:20|3845.3|3839.3|3844.8|3838.8|3845.8|3839.8|3844.8|3838.8|6
1607703630000|2020-12-11 16:20:30|3845.8|3839.8|3842.8|3836.8|3845.8|3839.8|3842.8|3836.8|21
1607703640000|2020-12-11 16:20:40|3843.3|3837.3|3844.8|3838.8|3844.8|3838.8|3843.3|3837.3|11
1607703650000|2020-12-11 16:20:50|3845.3|3839.3|3844.8|3838.8|3845.8|3839.8|3844.8|3838.8|6
1607703660000|2020-12-11 16:21:00|3845.3|3839.3|3843.8|3837.8|3845.8|3839.8|3843.8|3837.8|8
1607703670000|2020-12-11 16:21:10|3843.3|3837.3|3843.8|3837.8|3843.8|3837.8|3843.3|3837.3|7
1607703680000|2020-12-11 16:21:20|3844.3|3838.3|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|1
1607703690000|2020-12-11 16:21:30|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|3844.3|3838.3|4
1607703700000|2020-12-11 16:21:40|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1607703710000|2020-12-11 16:21:50|3843.3|3837.3|3844.8|3838.8|3844.8|3838.8|3843.3|3837.3|4
1607703720000|2020-12-11 16:22:00|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3844.8|3838.8|12
1607703730000|2020-12-11 16:22:10|3845.8|3839.8|3845.3|3839.3|3845.8|3839.8|3845.3|3839.3|5
1607703740000|2020-12-11 16:22:20|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3844.8|3838.8|8
1607703770000|2020-12-11 16:22:50|||||||||4
1607703780000|2020-12-11 16:23:00|||||||||22
1607703790000|2020-12-11 16:23:10|||||||||4
1607703800000|2020-12-11 16:23:20|3846.7|3840.7|3847.3|3841.3|3847.3|3841.3|3846.7|3840.7|111
1607703810000|2020-12-11 16:23:30|3847.2|3841.2|3846.8|3840.8|3847.2|3841.2|3846.8|3840.8|3
1607703820000|2020-12-11 16:23:40|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|12
1607703830000|2020-12-11 16:23:50|||||||||11
1607703840000|2020-12-11 16:24:00|||||||||3
1607703880000|2020-12-11 16:24:40|||||||||2
1607703890000|2020-12-11 16:24:50|||||||||4
1607703900000|2020-12-11 16:25:00|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|3846.8|3840.8|2
1607703920000|2020-12-11 16:25:20|3846.7|3840.7|3843.8|3837.8|3846.7|3840.7|3843.8|3837.8|10
1607703930000|2020-12-11 16:25:30|3844.8|3838.8|3844.3|3838.3|3844.8|3838.8|3844.3|3838.3|4
1607703940000|2020-12-11 16:25:40|3844.8|3838.8|3843.8|3837.8|3844.8|3838.8|3843.8|3837.8|7
1607703950000|2020-12-11 16:25:50|3842.8|3836.8|3843.8|3837.8|3843.8|3837.8|3842.8|3836.8|6
1607703960000|2020-12-11 16:26:00|3843.3|3837.3|3843.8|3837.8|3843.8|3837.8|3843.3|3837.3|3
1607703970000|2020-12-11 16:26:10|3842.8|3836.8|3843.3|3837.3|3843.8|3837.8|3842.8|3836.8|5
1607703980000|2020-12-11 16:26:20|3843.8|3837.8|3843.3|3837.3|3843.8|3837.8|3843.3|3837.3|0
1607703990000|2020-12-11 16:26:30|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|3843.8|3837.8|0
1607704000000|2020-12-11 16:26:40|||||||||8
1607704010000|2020-12-11 16:26:50|||||||||2
1607704030000|2020-12-11 16:27:10|||||||||1
1607704040000|2020-12-11 16:27:20|||||||||12
1607704050000|2020-12-11 16:27:30|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|19
1607704060000|2020-12-11 16:27:40|3846.7|3840.7|3846.8|3840.8|3846.8|3840.8|3846.7|3840.7|11
1607704080000|2020-12-11 16:28:00|3847.7|3841.7|3848.7|3842.7|3848.7|3842.7|3847.7|3841.7|5
1607704090000|2020-12-11 16:28:10|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|5
1607704100000|2020-12-11 16:28:20|3849.7|3843.7|3848.7|3842.7|3849.7|3843.7|3848.7|3842.7|5
1607704110000|2020-12-11 16:28:30|3848.2|3842.2|3847.7|3841.7|3848.2|3842.2|3847.7|3841.7|10
1607704120000|2020-12-11 16:28:40|3847.8|3841.8|3848.7|3842.7|3849.7|3843.7|3847.8|3841.8|9
1607704140000|2020-12-11 16:29:00|3849.2|3843.2|3849.7|3843.7|3849.7|3843.7|3848.7|3842.7|11
1607704150000|2020-12-11 16:29:10|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|19
1607704160000|2020-12-11 16:29:20|3852.7|3846.7|3854.7|3848.7|3854.7|3848.7|3852.7|3846.7|28
1607704170000|2020-12-11 16:29:30|3853.7|3847.7|3852.7|3846.7|3854.2|3848.2|3852.7|3846.7|23
1607704180000|2020-12-11 16:29:40|3852.2|3846.2|3852.7|3846.7|3852.7|3846.7|3852.2|3846.2|3
1607704190000|2020-12-11 16:29:50|||||||||1
1607704200000|2020-12-11 16:30:00|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|7
1607704230000|2020-12-11 16:30:30|3854.2|3848.2|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|17
1607704240000|2020-12-11 16:30:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|8
1607704250000|2020-12-11 16:30:50|3852.7|3846.7|3853.2|3847.2|3853.7|3847.7|3852.7|3846.7|24
1607704260000|2020-12-11 16:31:00|3853.7|3847.7|3854.7|3848.7|3854.7|3848.7|3853.7|3847.7|2
1607704270000|2020-12-11 16:31:10|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|4
1607704280000|2020-12-11 16:31:20|3852.7|3846.7|3851.7|3845.7|3852.7|3846.7|3851.7|3845.7|24
1607704290000|2020-12-11 16:31:30|3852.7|3846.7|3853.7|3847.7|3853.7|3847.7|3852.2|3846.2|11
1607704300000|2020-12-11 16:31:40|3852.7|3846.7|3853.7|3847.7|3853.7|3847.7|3852.7|3846.7|9
1607704310000|2020-12-11 16:31:50|||||||||6
1607704320000|2020-12-11 16:32:00|||||||||8
1607704330000|2020-12-11 16:32:10|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|31
1607704340000|2020-12-11 16:32:20|||||||||7
1607704350000|2020-12-11 16:32:30|||||||||37
1607704360000|2020-12-11 16:32:40|||||||||11
1607704370000|2020-12-11 16:32:50|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|4
1607704380000|2020-12-11 16:33:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|16
1607704390000|2020-12-11 16:33:10|||||||||1
1607704400000|2020-12-11 16:33:20|3856.7|3850.7|3858.2|3852.2|3858.2|3852.2|3856.7|3850.7|62
1607704410000|2020-12-11 16:33:30|3857.7|3851.7|3856.7|3850.7|3858.7|3852.7|3855.7|3849.7|20
1607704420000|2020-12-11 16:33:40|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|7
1607704430000|2020-12-11 16:33:50|3854.7|3848.7|3853.7|3847.7|3854.7|3848.7|3853.7|3847.7|28
1607704440000|2020-12-11 16:34:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3851.7|3845.7|8
1607704450000|2020-12-11 16:34:10|3852.2|3846.2|3852.7|3846.7|3853.7|3847.7|3852.2|3846.2|7
1607704460000|2020-12-11 16:34:20|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|10
1607704470000|2020-12-11 16:34:30|3851.7|3845.7|3852.7|3846.7|3852.7|3846.7|3851.7|3845.7|9
1607704480000|2020-12-11 16:34:40|3851.7|3845.7|3850.7|3844.7|3851.7|3845.7|3850.2|3844.2|8
1607704490000|2020-12-11 16:34:50|3851.2|3845.2|3850.7|3844.7|3851.7|3845.7|3850.7|3844.7|8
1607704500000|2020-12-11 16:35:00|3851.2|3845.2|3851.7|3845.7|3851.7|3845.7|3850.7|3844.7|6
1607704510000|2020-12-11 16:35:10|3851.2|3845.2|3851.7|3845.7|3851.7|3845.7|3850.7|3844.7|4
1607704520000|2020-12-11 16:35:20|3851.2|3845.2|3851.2|3845.2|3851.7|3845.7|3851.2|3845.2|6
1607704530000|2020-12-11 16:35:30|3850.7|3844.7|3850.7|3844.7|3851.2|3845.2|3850.7|3844.7|1
1607704540000|2020-12-11 16:35:40|3851.2|3845.2|3851.2|3845.2|3851.7|3845.7|3851.2|3845.2|1
1607704550000|2020-12-11 16:35:50|3851.7|3845.7|3849.7|3843.7|3851.7|3845.7|3849.7|3843.7|13
1607704560000|2020-12-11 16:36:00|3849.2|3843.2|3848.7|3842.7|3849.7|3843.7|3848.7|3842.7|4
1607704570000|2020-12-11 16:36:10|3849.2|3843.2|3848.7|3842.7|3849.7|3843.7|3848.7|3842.7|27
1607704580000|2020-12-11 16:36:20|3848.2|3842.2|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|12
1607704590000|2020-12-11 16:36:30|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|10
1607704600000|2020-12-11 16:36:40|3846.3|3840.3|3845.3|3839.3|3846.3|3840.3|3845.3|3839.3|5
1607704610000|2020-12-11 16:36:50|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|3845.8|3839.8|2
1607704620000|2020-12-11 16:37:00|3846.7|3840.7|3845.8|3839.8|3846.7|3840.7|3845.8|3839.8|7
1607704630000|2020-12-11 16:37:10|||||||||6
1607704640000|2020-12-11 16:37:20|3846.3|3840.3|3844.8|3838.8|3846.3|3840.3|3844.8|3838.8|6
1607704650000|2020-12-11 16:37:30|||||||||2
1607704660000|2020-12-11 16:37:40|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|7
1607704670000|2020-12-11 16:37:50|3844.8|3838.8|3845.8|3839.8|3845.8|3839.8|3844.8|3838.8|3
1607704680000|2020-12-11 16:38:00|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|3845.3|3839.3|5
1607704690000|2020-12-11 16:38:10|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|3844.8|3838.8|0
1607704700000|2020-12-11 16:38:20|3843.8|3837.8|3844.8|3838.8|3844.8|3838.8|3843.8|3837.8|11
1607704710000|2020-12-11 16:38:30|||||||||3
1607704720000|2020-12-11 16:38:40|||||||||1
1607704730000|2020-12-11 16:38:50|||||||||3
1607704740000|2020-12-11 16:39:00|3845.8|3839.8|3846.7|3840.7|3846.7|3840.7|3845.8|3839.8|20
1607704750000|2020-12-11 16:39:10|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|7
1607704760000|2020-12-11 16:39:20|||||||||2
1607704770000|2020-12-11 16:39:30|3844.7|3838.7|3844.7|3838.7|3845.2|3839.2|3843.7|3837.7|9
1607704780000|2020-12-11 16:39:40|3844.6|3838.6|3843.7|3837.7|3844.6|3838.6|3843.7|3837.7|3
1607704790000|2020-12-11 16:39:50|3844.7|3838.7|3844.2|3838.2|3844.7|3838.7|3843.7|3837.7|7
1607704800000|2020-12-11 16:40:00|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1607704810000|2020-12-11 16:40:10|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|8
1607704820000|2020-12-11 16:40:20|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3843.7|3837.7|4
1607704830000|2020-12-11 16:40:30|3844.2|3838.2|3844.2|3838.2|3844.7|3838.7|3844.2|3838.2|9
1607704840000|2020-12-11 16:40:40|3843.7|3837.7|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|2
1607704850000|2020-12-11 16:40:50|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|8
1607704860000|2020-12-11 16:41:00|3843.2|3837.2|3844.2|3838.2|3844.7|3838.7|3842.7|3836.7|10
1607704870000|2020-12-11 16:41:10|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1607704880000|2020-12-11 16:41:20|||||||||1
1607704890000|2020-12-11 16:41:30|||||||||1
1607704900000|2020-12-11 16:41:40|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3
1607704910000|2020-12-11 16:41:50|||||||||3
1607704920000|2020-12-11 16:42:00|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|10
1607704940000|2020-12-11 16:42:20|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|8
1607704950000|2020-12-11 16:42:30|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|2
1607704960000|2020-12-11 16:42:40|||||||||1
1607704970000|2020-12-11 16:42:50|||||||||3
1607704980000|2020-12-11 16:43:00|||||||||1
1607704990000|2020-12-11 16:43:10|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|9
1607705010000|2020-12-11 16:43:30|||||||||4
1607705020000|2020-12-11 16:43:40|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|71
1607705030000|2020-12-11 16:43:50|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|4
1607705060000|2020-12-11 16:44:20|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3
1607705080000|2020-12-11 16:44:40|||||||||1
1607705090000|2020-12-11 16:44:50|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3845.7|3839.7|11
1607705100000|2020-12-11 16:45:00|3847.7|3841.7|3844.7|3838.7|3847.7|3841.7|3844.7|3838.7|19
1607705110000|2020-12-11 16:45:10|3845.2|3839.2|3844.7|3838.7|3845.2|3839.2|3844.7|3838.7|0
1607705120000|2020-12-11 16:45:20|3844.6|3838.6|3845.7|3839.7|3845.7|3839.7|3843.7|3837.7|59
1607705130000|2020-12-11 16:45:30|3844.7|3838.7|3845.2|3839.2|3845.2|3839.2|3844.7|3838.7|4
1607705140000|2020-12-11 16:45:40|3844.7|3838.7|3845.7|3839.7|3846.2|3840.2|3844.7|3838.7|3
1607705150000|2020-12-11 16:45:50|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|2
1607705160000|2020-12-11 16:46:00|3844.7|3838.7|3845.7|3839.7|3845.7|3839.7|3844.7|3838.7|7
1607705170000|2020-12-11 16:46:10|3846.6|3840.6|3846.7|3840.7|3846.7|3840.7|3846.6|3840.6|4
1607705180000|2020-12-11 16:46:20|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|9
1607705190000|2020-12-11 16:46:30|3846.2|3840.2|3845.7|3839.7|3846.2|3840.2|3845.7|3839.7|1
1607705200000|2020-12-11 16:46:40|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3
1607705210000|2020-12-11 16:46:50|3847.7|3841.7|3847.2|3841.2|3847.7|3841.7|3846.7|3840.7|12
1607705230000|2020-12-11 16:47:10|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|1
1607705240000|2020-12-11 16:47:20|3848.2|3842.2|3846.7|3840.7|3848.2|3842.2|3846.7|3840.7|10
1607705250000|2020-12-11 16:47:30|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|218
1607705260000|2020-12-11 16:47:40|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3846.2|3840.2|2
1607705270000|2020-12-11 16:47:50|3845.7|3839.7|3846.2|3840.2|3846.7|3840.7|3845.7|3839.7|1
1607705280000|2020-12-11 16:48:00|3845.7|3839.7|3846.2|3840.2|3846.7|3840.7|3845.7|3839.7|5
1607705290000|2020-12-11 16:48:10|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3845.7|3839.7|0
1607705300000|2020-12-11 16:48:20|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|1
1607705310000|2020-12-11 16:48:30|3846.6|3840.6|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|99
1607705320000|2020-12-11 16:48:40|||||||||1
1607705330000|2020-12-11 16:48:50|3845.2|3839.2|3843.7|3837.7|3845.2|3839.2|3843.7|3837.7|12
1607705340000|2020-12-11 16:49:00|3844.2|3838.2|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|6
1607705360000|2020-12-11 16:49:20|3844.2|3838.2|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|9
1607705370000|2020-12-11 16:49:30|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|2
1607705380000|2020-12-11 16:49:40|3844.1|3838.1|3842.7|3836.7|3844.1|3838.1|3842.7|3836.7|2
1607705390000|2020-12-11 16:49:50|||||||||2
1607705400000|2020-12-11 16:50:00|3842.2|3836.2|3842.2|3836.2|3842.7|3836.7|3842.2|3836.2|4
1607705410000|2020-12-11 16:50:10|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|0
1607705420000|2020-12-11 16:50:20|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|2
1607705430000|2020-12-11 16:50:30|3842.6|3836.6|3842.7|3836.7|3842.7|3836.7|3842.6|3836.6|1
1607705440000|2020-12-11 16:50:40|3842.2|3836.2|3841.7|3835.7|3842.2|3836.2|3841.7|3835.7|5
1607705450000|2020-12-11 16:50:50|||||||||3
1607705460000|2020-12-11 16:51:00|3842.2|3836.2|3841.7|3835.7|3842.2|3836.2|3841.7|3835.7|3
1607705470000|2020-12-11 16:51:10|||||||||4
1607705490000|2020-12-11 16:51:30|3842.7|3836.7|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|45
1607705520000|2020-12-11 16:52:00|3844.2|3838.2|3842.7|3836.7|3844.2|3838.2|3842.7|3836.7|3
1607705530000|2020-12-11 16:52:10|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1607705540000|2020-12-11 16:52:20|||||||||2
1607705550000|2020-12-11 16:52:30|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|0
1607705560000|2020-12-11 16:52:40|3843.6|3837.6|3843.2|3837.2|3843.6|3837.6|3843.2|3837.2|2
1607705570000|2020-12-11 16:52:50|3842.7|3836.7|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|2
1607705580000|2020-12-11 16:53:00|||||||||13
1607705590000|2020-12-11 16:53:10|||||||||1
1607705610000|2020-12-11 16:53:30|||||||||1
1607705620000|2020-12-11 16:53:40|||||||||4
1607705630000|2020-12-11 16:53:50|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|6
1607705640000|2020-12-11 16:54:00|3843.2|3837.2|3844.2|3838.2|3844.2|3838.2|3843.2|3837.2|6
1607705650000|2020-12-11 16:54:10|3843.7|3837.7|3844.2|3838.2|3844.2|3838.2|3843.7|3837.7|11
1607705660000|2020-12-11 16:54:20|3844.7|3838.7|3845.2|3839.2|3845.2|3839.2|3844.7|3838.7|3
1607705670000|2020-12-11 16:54:30|||||||||2
1607705680000|2020-12-11 16:54:40|3844.7|3838.7|3845.2|3839.2|3845.2|3839.2|3844.7|3838.7|5
1607705690000|2020-12-11 16:54:50|3845.7|3839.7|3846.7|3840.7|3846.7|3840.7|3845.7|3839.7|14
1607705700000|2020-12-11 16:55:00|3847.2|3841.2|3845.2|3839.2|3847.2|3841.2|3845.2|3839.2|14
1607705730000|2020-12-11 16:55:30|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.2|3839.2|13
1607705740000|2020-12-11 16:55:40|3845.7|3839.7|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|4
1607705750000|2020-12-11 16:55:50|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|2
1607705760000|2020-12-11 16:56:00|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|5
1607705780000|2020-12-11 16:56:20|3848.2|3842.2|3849.2|3843.2|3849.2|3843.2|3848.2|3842.2|9
1607705790000|2020-12-11 16:56:30|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|25
1607705810000|2020-12-11 16:56:50|3847.7|3841.7|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|8
1607705820000|2020-12-11 16:57:00|3848.2|3842.2|3847.2|3841.2|3848.7|3842.7|3847.2|3841.2|8
1607705830000|2020-12-11 16:57:10|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|5
1607705840000|2020-12-11 16:57:20|3846.2|3840.2|3846.2|3840.2|3847.2|3841.2|3846.2|3840.2|7
1607705850000|2020-12-11 16:57:30|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|1
1607705860000|2020-12-11 16:57:40|3846.2|3840.2|3846.7|3840.7|3846.7|3840.7|3846.2|3840.2|3
1607705870000|2020-12-11 16:57:50|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|3847.2|3841.2|0
1607705880000|2020-12-11 16:58:00|3846.7|3840.7|3846.2|3840.2|3847.2|3841.2|3846.2|3840.2|5
1607705890000|2020-12-11 16:58:10|||||||||2
1607705900000|2020-12-11 16:58:20|||||||||1
1607705920000|2020-12-11 16:58:40|3845.2|3839.2|3847.2|3841.2|3847.2|3841.2|3844.7|3838.7|5
1607705930000|2020-12-11 16:58:50|3847.7|3841.7|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|1
1607705940000|2020-12-11 16:59:00|3847.7|3841.7|3847.2|3841.2|3848.2|3842.2|3847.2|3841.2|8
1607705970000|2020-12-11 16:59:30|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|4
1607705980000|2020-12-11 16:59:40|||||||||1
1607705990000|2020-12-11 16:59:50|3847.2|3841.2|3847.7|3841.7|3847.7|3841.7|3847.2|3841.2|5
1607706000000|2020-12-11 17:00:00|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|3848.2|3842.2|1
1607706010000|2020-12-11 17:00:10|3848.7|3842.7|3849.2|3843.2|3849.2|3843.2|3848.7|3842.7|1
1607706020000|2020-12-11 17:00:20|3848.2|3842.2|3849.2|3843.2|3849.2|3843.2|3848.2|3842.2|3
1607706030000|2020-12-11 17:00:30|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|3848.7|3842.7|2
1607706040000|2020-12-11 17:00:40|||||||||2
1607706050000|2020-12-11 17:00:50|3849.2|3843.2|3848.7|3842.7|3849.2|3843.2|3848.7|3842.7|0
1607706060000|2020-12-11 17:01:00|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|3849.2|3843.2|7
1607706080000|2020-12-11 17:01:20|3849.1|3843.1|3848.1|3842.1|3849.1|3843.1|3848.1|3842.1|3
1607706090000|2020-12-11 17:01:30|||||||||2
1607706100000|2020-12-11 17:01:40|||||||||2
1607706110000|2020-12-11 17:01:50|||||||||1
1607706120000|2020-12-11 17:02:00|3848.6|3842.6|3850.1|3844.1|3850.1|3844.1|3848.6|3842.6|18
1607706130000|2020-12-11 17:02:10|||||||||3
1607706140000|2020-12-11 17:02:20|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|49
1607706150000|2020-12-11 17:02:30|3848.6|3842.6|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|4
1607706160000|2020-12-11 17:02:40|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|19
1607706170000|2020-12-11 17:02:50|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|2
1607706180000|2020-12-11 17:03:00|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|1
1607706190000|2020-12-11 17:03:10|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|4
1607706200000|2020-12-11 17:03:20|||||||||2
1607706210000|2020-12-11 17:03:30|3848.1|3842.1|3848.6|3842.6|3848.6|3842.6|3848.1|3842.1|3
1607706220000|2020-12-11 17:03:40|3848.1|3842.1|3849.1|3843.1|3849.1|3843.1|3848.1|3842.1|7
1607706230000|2020-12-11 17:03:50|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|1
1607706240000|2020-12-11 17:04:00|||||||||3
1607706250000|2020-12-11 17:04:10|||||||||1
1607706260000|2020-12-11 17:04:20|||||||||25
1607706270000|2020-12-11 17:04:30|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|13
1607706280000|2020-12-11 17:04:40|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|5
1607706290000|2020-12-11 17:04:50|3847.1|3841.1|3846.1|3840.1|3847.1|3841.1|3845.7|3839.7|11
1607706300000|2020-12-11 17:05:00|||||||||2
1607706310000|2020-12-11 17:05:10|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|6
1607706320000|2020-12-11 17:05:20|3845.2|3839.2|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|9
1607706340000|2020-12-11 17:05:40|3845.6|3839.6|3845.2|3839.2|3845.6|3839.6|3845.2|3839.2|2
1607706350000|2020-12-11 17:05:50|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|8
1607706360000|2020-12-11 17:06:00|3845.6|3839.6|3846.1|3840.1|3846.1|3840.1|3845.6|3839.6|2
1607706370000|2020-12-11 17:06:10|3845.6|3839.6|3845.1|3839.1|3845.6|3839.6|3845.1|3839.1|3
1607706380000|2020-12-11 17:06:20|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|8
1607706390000|2020-12-11 17:06:30|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|11
1607706400000|2020-12-11 17:06:40|||||||||1
1607706410000|2020-12-11 17:06:50|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|1
1607706420000|2020-12-11 17:07:00|||||||||2
1607706430000|2020-12-11 17:07:10|3847.6|3841.6|3847.1|3841.1|3848.1|3842.1|3847.1|3841.1|4
1607706440000|2020-12-11 17:07:20|||||||||5
1607706450000|2020-12-11 17:07:30|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|2
1607706460000|2020-12-11 17:07:40|3848.6|3842.6|3848.1|3842.1|3849|3843|3848.1|3842.1|7
1607706470000|2020-12-11 17:07:50|||||||||2
1607706480000|2020-12-11 17:08:00|||||||||5
1607706490000|2020-12-11 17:08:10|3849|3843|3849|3843|3849|3843|3849|3843|10
1607706510000|2020-12-11 17:08:30|3848.6|3842.6|3849|3843|3849|3843|3848.6|3842.6|14
1607706530000|2020-12-11 17:08:50|||||||||5
1607706540000|2020-12-11 17:09:00|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|5
1607706550000|2020-12-11 17:09:10|3850|3844|3850|3844|3850|3844|3850|3844|6
1607706560000|2020-12-11 17:09:20|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|23
1607706570000|2020-12-11 17:09:30|3849.5|3843.5|3849|3843|3850|3844|3849|3843|13
1607706580000|2020-12-11 17:09:40|3848.1|3842.1|3849|3843|3849|3843|3848.1|3842.1|10
1607706590000|2020-12-11 17:09:50|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|10
1607706600000|2020-12-11 17:10:00|3849|3843|3849.5|3843.5|3849.5|3843.5|3849|3843|2
1607706610000|2020-12-11 17:10:10|3849.1|3843.1|3848.6|3842.6|3849.1|3843.1|3848.1|3842.1|3
1607706620000|2020-12-11 17:10:20|3849|3843|3849|3843|3849|3843|3849|3843|0
1607706630000|2020-12-11 17:10:30|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3848.1|3842.1|8
1607706640000|2020-12-11 17:10:40|3849|3843|3849|3843|3849|3843|3849|3843|2
1607706650000|2020-12-11 17:10:50|3849.5|3843.5|3850|3844|3850|3844|3849.5|3843.5|7
1607706660000|2020-12-11 17:11:00|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|2
1607706670000|2020-12-11 17:11:10|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|4
1607706680000|2020-12-11 17:11:20|3850|3844|3849|3843|3850|3844|3849|3843|9
1607706700000|2020-12-11 17:11:40|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|5
1607706710000|2020-12-11 17:11:50|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|4
1607706720000|2020-12-11 17:12:00|3849.1|3843.1|3850|3844|3850|3844|3849|3843|1
1607706730000|2020-12-11 17:12:10|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3849.5|3843.5|3
1607706740000|2020-12-11 17:12:20|3849|3843|3849.5|3843.5|3849.5|3843.5|3849|3843|20
1607706750000|2020-12-11 17:12:30|3849|3843|3849.5|3843.5|3849.5|3843.5|3849|3843|2
1607706760000|2020-12-11 17:12:40|3849|3843|3849|3843|3849|3843|3849|3843|2
1607706780000|2020-12-11 17:13:00|3848|3842|3848|3842|3848|3842|3848|3842|3
1607706800000|2020-12-11 17:13:20|||||||||4
1607706810000|2020-12-11 17:13:30|||||||||2
1607706820000|2020-12-11 17:13:40|||||||||2
1607706830000|2020-12-11 17:13:50|3849|3843|3848|3842|3849|3843|3848|3842|9
1607706840000|2020-12-11 17:14:00|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3
1607706850000|2020-12-11 17:14:10|3848|3842|3848|3842|3848|3842|3848|3842|0
1607706860000|2020-12-11 17:14:20|||||||||8
1607706870000|2020-12-11 17:14:30|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|2
1607706880000|2020-12-11 17:14:40|3847.6|3841.6|3848|3842|3848|3842|3847.1|3841.1|4
1607706890000|2020-12-11 17:14:50|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|4
1607706900000|2020-12-11 17:15:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1607706910000|2020-12-11 17:15:10|||||||||2
1607706930000|2020-12-11 17:15:30|||||||||1
1607706940000|2020-12-11 17:15:40|3848|3842|3848|3842|3848|3842|3848|3842|18
1607706950000|2020-12-11 17:15:50|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|6
1607706960000|2020-12-11 17:16:00|3848|3842|3848|3842|3848|3842|3848|3842|2
1607706970000|2020-12-11 17:16:10|3847.6|3841.6|3848|3842|3848|3842|3847.6|3841.6|28
1607706980000|2020-12-11 17:16:20|3849|3843|3848.5|3842.5|3849|3843|3848.5|3842.5|12
1607706990000|2020-12-11 17:16:30|3849|3843|3848.5|3842.5|3849|3843|3848.5|3842.5|6
1607707000000|2020-12-11 17:16:40|3849|3843|3847.1|3841.1|3849|3843|3847.1|3841.1|15
1607707010000|2020-12-11 17:16:50|3847|3841|3846.1|3840.1|3847|3841|3846.1|3840.1|9
1607707020000|2020-12-11 17:17:00|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|3845.1|3839.1|5
1607707030000|2020-12-11 17:17:10|||||||||1
1607707040000|2020-12-11 17:17:20|||||||||83
1607707050000|2020-12-11 17:17:30|||||||||25
1607707070000|2020-12-11 17:17:50|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|3846.1|3840.1|7
1607707090000|2020-12-11 17:18:10|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|8
1607707100000|2020-12-11 17:18:20|3847|3841|3848|3842|3848|3842|3847|3841|14
1607707110000|2020-12-11 17:18:30|3847.5|3841.5|3848|3842|3848|3842|3847.5|3841.5|0
1607707120000|2020-12-11 17:18:40|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|3848.5|3842.5|7
1607707190000|2020-12-11 17:19:50|3844.1|3838.1|3842.6|3836.6|3844.1|3838.1|3842.1|3836.1|83
1607707200000|2020-12-11 17:20:00|3843.1|3837.1|3843.1|3837.1|3844.1|3838.1|3842.6|3836.6|11
1607707210000|2020-12-11 17:20:10|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.1|3836.1|52
1607707220000|2020-12-11 17:20:20|3843.6|3837.6|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|36
1607707230000|2020-12-11 17:20:30|3843.6|3837.6|3843.6|3837.6|3844.1|3838.1|3843.1|3837.1|7
1607707240000|2020-12-11 17:20:40|3843.1|3837.1|3843.6|3837.6|3843.6|3837.6|3843.1|3837.1|5
1607707250000|2020-12-11 17:20:50|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|3844.1|3838.1|0
1607707260000|2020-12-11 17:21:00|||||||||22
1607707270000|2020-12-11 17:21:10|3843.6|3837.6|3843.1|3837.1|3843.6|3837.6|3843.1|3837.1|29
1607707280000|2020-12-11 17:21:20|3842.6|3836.6|3843.1|3837.1|3843.1|3837.1|3842.6|3836.6|109
1607707290000|2020-12-11 17:21:30|||||||||3
1607707300000|2020-12-11 17:21:40|3842.1|3836.1|3842.1|3836.1|3842.6|3836.6|3842.1|3836.1|22
1607707310000|2020-12-11 17:21:50|||||||||5
1607707390000|2020-12-11 17:23:10|||||||||51
1607707400000|2020-12-11 17:23:20|3841.6|3835.6|3841.6|3835.6|3842.1|3836.1|3841.1|3835.1|6
1607707410000|2020-12-11 17:23:30|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|3842.1|3836.1|4
1607707420000|2020-12-11 17:23:40|3841.6|3835.6|3841.6|3835.6|3842.1|3836.1|3841.6|3835.6|1
1607707430000|2020-12-11 17:23:50|3841.1|3835.1|3840.8|3834.8|3841.1|3835.1|3840.3|3834.3|17
1607707450000|2020-12-11 17:24:10|3841.3|3835.3|3841.8|3835.8|3841.8|3835.8|3840.8|3834.8|17
1607707460000|2020-12-11 17:24:20|3840.8|3834.8|3837.8|3831.8|3840.8|3834.8|3837.8|3831.8|65
1607707470000|2020-12-11 17:24:30|3837.3|3831.3|3838.3|3832.3|3838.8|3832.8|3837.3|3831.3|26
1607707480000|2020-12-11 17:24:40|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3
1607707490000|2020-12-11 17:24:50|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|7
1607707500000|2020-12-11 17:25:00|||||||||17
1607707510000|2020-12-11 17:25:10|3837.3|3831.3|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|13
1607707520000|2020-12-11 17:25:20|||||||||4
1607707530000|2020-12-11 17:25:30|3836.8|3830.8|3836.8|3830.8|3837.8|3831.8|3836.8|3830.8|4
1607707540000|2020-12-11 17:25:40|3837.8|3831.8|3837.8|3831.8|3838.3|3832.3|3837.8|3831.8|36
1607707550000|2020-12-11 17:25:50|3837.3|3831.3|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|9
1607707560000|2020-12-11 17:26:00|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3837.3|3831.3|2
1607707580000|2020-12-11 17:26:20|3837.8|3831.8|3837.3|3831.3|3838.3|3832.3|3837.3|3831.3|14
1607707590000|2020-12-11 17:26:30|3836.8|3830.8|3837.3|3831.3|3837.8|3831.8|3836.8|3830.8|10
1607707600000|2020-12-11 17:26:40|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|9
1607707610000|2020-12-11 17:26:50|3836.8|3830.8|3837.3|3831.3|3837.3|3831.3|3836.8|3830.8|0
1607707620000|2020-12-11 17:27:00|3837.8|3831.8|3837.8|3831.8|3838.3|3832.3|3837.8|3831.8|8
1607707630000|2020-12-11 17:27:10|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|3
1607707640000|2020-12-11 17:27:20|3837.3|3831.3|3837.3|3831.3|3837.8|3831.8|3836.8|3830.8|7
1607707650000|2020-12-11 17:27:30|3837.8|3831.8|3837.3|3831.3|3837.8|3831.8|3837.3|3831.3|1
1607707660000|2020-12-11 17:27:40|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3837.8|3831.8|3
1607707670000|2020-12-11 17:27:50|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|9
1607707680000|2020-12-11 17:28:00|3836.8|3830.8|3837.8|3831.8|3837.8|3831.8|3836.8|3830.8|7
1607707690000|2020-12-11 17:28:10|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3836.8|3830.8|6
1607707700000|2020-12-11 17:28:20|||||||||2
1607707710000|2020-12-11 17:28:30|||||||||5
1607707730000|2020-12-11 17:28:50|||||||||1
1607707740000|2020-12-11 17:29:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3837.3|3831.3|5
1607707750000|2020-12-11 17:29:10|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3
1607707760000|2020-12-11 17:29:20|3837.1|3831.1|3837.1|3831.1|3837.5|3831.5|3837.1|3831.1|6
1607707770000|2020-12-11 17:29:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3836.6|3830.6|8
1607707780000|2020-12-11 17:29:40|||||||||1
1607707790000|2020-12-11 17:29:50|3838|3832|3837.5|3831.5|3838|3832|3837.5|3831.5|8
1607707800000|2020-12-11 17:30:00|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838|3832|17
1607707810000|2020-12-11 17:30:10|3838|3832|3838.5|3832.5|3838.5|3832.5|3837.6|3831.6|6
1607707820000|2020-12-11 17:30:20|3838|3832|3838|3832|3838|3832|3838|3832|3
1607707830000|2020-12-11 17:30:30|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3837.5|3831.5|5
1607707850000|2020-12-11 17:30:50|3839.5|3833.5|3840.5|3834.5|3840.5|3834.5|3839.5|3833.5|29
1607707860000|2020-12-11 17:31:00|||||||||4
1607707870000|2020-12-11 17:31:10|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|3
1607707880000|2020-12-11 17:31:20|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|4
1607707900000|2020-12-11 17:31:40|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|4
1607707910000|2020-12-11 17:31:50|3841.5|3835.5|3841|3835|3841.5|3835.5|3840.5|3834.5|14
1607707920000|2020-12-11 17:32:00|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841|3835|16
1607707930000|2020-12-11 17:32:10|3841|3835|3841|3835|3841.5|3835.5|3841|3835|1
1607707940000|2020-12-11 17:32:20|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|3841.5|3835.5|1
1607707960000|2020-12-11 17:32:40|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|22
1607707970000|2020-12-11 17:32:50|3840|3834|3839.5|3833.5|3840|3834|3839.5|3833.5|7
1607707980000|2020-12-11 17:33:00|||||||||1
1607707990000|2020-12-11 17:33:10|3840|3834|3840|3834|3840|3834|3840|3834|4
1607708000000|2020-12-11 17:33:20|3840.5|3834.5|3840|3834|3840.5|3834.5|3839.5|3833.5|3
1607708010000|2020-12-11 17:33:30|3839.5|3833.5|3840.5|3834.5|3840.5|3834.5|3839.5|3833.5|1
1607708020000|2020-12-11 17:33:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|4
1607708030000|2020-12-11 17:33:50|||||||||2
1607708080000|2020-12-11 17:34:40|||||||||2
1607708090000|2020-12-11 17:34:50|||||||||14
1607708100000|2020-12-11 17:35:00|||||||||2
1607708110000|2020-12-11 17:35:10|3840.5|3834.5|3839.5|3833.5|3840.5|3834.5|3839.5|3833.5|24
1607708120000|2020-12-11 17:35:20|3840|3834|3840|3834|3840|3834|3839.5|3833.5|5
1607708130000|2020-12-11 17:35:30|3840.5|3834.5|3840|3834|3840.5|3834.5|3840|3834|4
1607708140000|2020-12-11 17:35:40|3839.5|3833.5|3840|3834|3840|3834|3839.5|3833.5|1
1607708150000|2020-12-11 17:35:50|||||||||2
1607708160000|2020-12-11 17:36:00|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|3840.5|3834.5|1
1607708170000|2020-12-11 17:36:10|||||||||2
1607708200000|2020-12-11 17:36:40|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3
1607708210000|2020-12-11 17:36:50|3840.5|3834.5|3840|3834|3840.5|3834.5|3840|3834|5
1607708220000|2020-12-11 17:37:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|2
1607708240000|2020-12-11 17:37:20|||||||||4
1607708250000|2020-12-11 17:37:30|||||||||4
1607708260000|2020-12-11 17:37:40|||||||||1
1607708270000|2020-12-11 17:37:50|||||||||2
1607708280000|2020-12-11 17:38:00|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|79
1607708290000|2020-12-11 17:38:10|3838|3832|3838|3832|3838|3832|3838|3832|2
1607708300000|2020-12-11 17:38:20|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|5
1607708310000|2020-12-11 17:38:30|||||||||1
1607708320000|2020-12-11 17:38:40|||||||||9
1607708330000|2020-12-11 17:38:50|3837.5|3831.5|3838|3832|3838|3832|3837.5|3831.5|6
1607708350000|2020-12-11 17:39:10|||||||||7
1607708360000|2020-12-11 17:39:20|3838.5|3832.5|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|2
1607708370000|2020-12-11 17:39:30|||||||||7
1607708380000|2020-12-11 17:39:40|||||||||1
1607708390000|2020-12-11 17:39:50|3838|3832|3838|3832|3838|3832|3838|3832|4
1607708400000|2020-12-11 17:40:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3836.6|3830.6|10
1607708410000|2020-12-11 17:40:10|3837|3831|3837|3831|3837|3831|3837|3831|8
1607708420000|2020-12-11 17:40:20|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|4
1607708440000|2020-12-11 17:40:40|||||||||9
1607708450000|2020-12-11 17:40:50|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|14
1607708460000|2020-12-11 17:41:00|||||||||1
1607708470000|2020-12-11 17:41:10|3838|3832|3837.5|3831.5|3838|3832|3837.5|3831.5|3
1607708480000|2020-12-11 17:41:20|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|6
1607708490000|2020-12-11 17:41:30|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|3
1607708500000|2020-12-11 17:41:40|||||||||3
1607708510000|2020-12-11 17:41:50|3838|3832|3838|3832|3838.5|3832.5|3838|3832|3
1607708520000|2020-12-11 17:42:00|3837.5|3831.5|3838.5|3832.5|3838.5|3832.5|3837.5|3831.5|3
1607708530000|2020-12-11 17:42:10|3838|3832|3837.5|3831.5|3838|3832|3837.5|3831.5|4
1607708560000|2020-12-11 17:42:40|||||||||1
1607708570000|2020-12-11 17:42:50|||||||||2
1607708580000|2020-12-11 17:43:00|3837|3831|3837|3831|3837|3831|3835.5|3829.5|23
1607708590000|2020-12-11 17:43:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|2
1607708600000|2020-12-11 17:43:20|3837|3831|3837|3831|3837|3831|3837|3831|4
1607708610000|2020-12-11 17:43:30|3836.5|3830.5|3836.5|3830.5|3837|3831|3836.5|3830.5|9
1607708620000|2020-12-11 17:43:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|2
1607708630000|2020-12-11 17:43:50|||||||||4
1607708640000|2020-12-11 17:44:00|||||||||6
1607708650000|2020-12-11 17:44:10|||||||||2
1607708660000|2020-12-11 17:44:20|||||||||5
1607708670000|2020-12-11 17:44:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|13
1607708680000|2020-12-11 17:44:40|||||||||4
1607708690000|2020-12-11 17:44:50|||||||||6
1607708700000|2020-12-11 17:45:00|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|8
1607708710000|2020-12-11 17:45:10|||||||||5
1607708720000|2020-12-11 17:45:20|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|7
1607708730000|2020-12-11 17:45:30|||||||||2
1607708740000|2020-12-11 17:45:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|5
1607708750000|2020-12-11 17:45:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|13
1607708760000|2020-12-11 17:46:00|3834|3828|3834|3828|3834|3828|3834|3828|2
1607708770000|2020-12-11 17:46:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|0
1607708780000|2020-12-11 17:46:20|3834|3828|3833.5|3827.5|3834.1|3828.1|3833.5|3827.5|6
1607708790000|2020-12-11 17:46:30|||||||||3
1607708800000|2020-12-11 17:46:40|3833|3827|3834.5|3828.5|3834.5|3828.5|3833|3827|5
1607708810000|2020-12-11 17:46:50|||||||||17
1607708820000|2020-12-11 17:47:00|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|6
1607708840000|2020-12-11 17:47:20|||||||||1
1607708850000|2020-12-11 17:47:30|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|7
1607708860000|2020-12-11 17:47:40|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|2
1607708870000|2020-12-11 17:47:50|3834.4|3828.4|3833.9|3827.9|3834.5|3828.5|3833.9|3827.9|3
1607708880000|2020-12-11 17:48:00|3834.4|3828.4|3835.1|3829.1|3836.2|3830.2|3834.4|3828.4|8
1607708890000|2020-12-11 17:48:10|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|4
1607708900000|2020-12-11 17:48:20|3835.6|3829.6|3836.1|3830.1|3836.2|3830.2|3835.6|3829.6|2
1607708910000|2020-12-11 17:48:30|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|3836.2|3830.2|7
1607708920000|2020-12-11 17:48:40|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|1
1607708930000|2020-12-11 17:48:50|3835.2|3829.2|3836.2|3830.2|3836.2|3830.2|3835.2|3829.2|1
1607708940000|2020-12-11 17:49:00|3836.7|3830.7|3836.2|3830.2|3837.2|3831.2|3836.2|3830.2|6
1607708950000|2020-12-11 17:49:10|3835.7|3829.7|3835.7|3829.7|3836.2|3830.2|3835.7|3829.7|3
1607708990000|2020-12-11 17:49:50|||||||||2
1607709000000|2020-12-11 17:50:00|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|4
1607709010000|2020-12-11 17:50:10|3835.2|3829.2|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|1
1607709020000|2020-12-11 17:50:20|3834.2|3828.2|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|3
1607709030000|2020-12-11 17:50:30|3834.2|3828.2|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|1
1607709040000|2020-12-11 17:50:40|||||||||2
1607709060000|2020-12-11 17:51:00|3834.2|3828.2|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|4
1607709070000|2020-12-11 17:51:10|3834.2|3828.2|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|2
1607709080000|2020-12-11 17:51:20|||||||||2
1607709100000|2020-12-11 17:51:40|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|6
1607709110000|2020-12-11 17:51:50|||||||||23
1607709120000|2020-12-11 17:52:00|||||||||2
1607709130000|2020-12-11 17:52:10|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|3836.7|3830.7|10
1607709140000|2020-12-11 17:52:20|3835.7|3829.7|3835.2|3829.2|3835.7|3829.7|3835.2|3829.2|5
1607709150000|2020-12-11 17:52:30|3834.7|3828.7|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|1
1607709160000|2020-12-11 17:52:40|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|2
1607709170000|2020-12-11 17:52:50|||||||||2
1607709180000|2020-12-11 17:53:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|8
1607709190000|2020-12-11 17:53:10|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|4
1607709200000|2020-12-11 17:53:20|3835.2|3829.2|3834.7|3828.7|3835.2|3829.2|3834.7|3828.7|7
1607709210000|2020-12-11 17:53:30|||||||||2
1607709220000|2020-12-11 17:53:40|||||||||3
1607709230000|2020-12-11 17:53:50|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|2
1607709240000|2020-12-11 17:54:00|||||||||3
1607709250000|2020-12-11 17:54:10|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|8
1607709270000|2020-12-11 17:54:30|||||||||2
1607709280000|2020-12-11 17:54:40|||||||||2
1607709290000|2020-12-11 17:54:50|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|3835.7|3829.7|60
1607709300000|2020-12-11 17:55:00|3835.2|3829.2|3835.2|3829.2|3835.2|3829.2|3834.7|3828.7|6
1607709320000|2020-12-11 17:55:20|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|0
1607709330000|2020-12-11 17:55:30|||||||||2
1607709340000|2020-12-11 17:55:40|3835.2|3829.2|3835.7|3829.7|3835.7|3829.7|3835.2|3829.2|2
1607709350000|2020-12-11 17:55:50|||||||||1
1607709370000|2020-12-11 17:56:10|3836.2|3830.2|3834.2|3828.2|3836.2|3830.2|3834.2|3828.2|31
1607709380000|2020-12-11 17:56:20|3833.7|3827.7|3834.2|3828.2|3834.7|3828.7|3833.7|3827.7|2
1607709390000|2020-12-11 17:56:30|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|2
1607709400000|2020-12-11 17:56:40|||||||||2
1607709410000|2020-12-11 17:56:50|||||||||11
1607709420000|2020-12-11 17:57:00|||||||||2
1607709430000|2020-12-11 17:57:10|||||||||2
1607709450000|2020-12-11 17:57:30|||||||||5
1607709460000|2020-12-11 17:57:40|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|3834.2|3828.2|16
1607709470000|2020-12-11 17:57:50|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3833.7|3827.7|3
1607709480000|2020-12-11 17:58:00|3834.7|3828.7|3834.7|3828.7|3834.7|3828.7|3834.2|3828.2|11
1607709490000|2020-12-11 17:58:10|3834.2|3828.2|3833.7|3827.7|3834.2|3828.2|3833.7|3827.7|1
1607709500000|2020-12-11 17:58:20|||||||||4
1607709510000|2020-12-11 17:58:30|||||||||2
1607709520000|2020-12-11 17:58:40|3836.7|3830.7|3838.7|3832.7|3838.7|3832.7|3836.7|3830.7|12
1607709530000|2020-12-11 17:58:50|3838.2|3832.2|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|3
1607709540000|2020-12-11 17:59:00|||||||||1
1607709550000|2020-12-11 17:59:10|3837.2|3831.2|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|5
1607709560000|2020-12-11 17:59:20|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|2
1607709570000|2020-12-11 17:59:30|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|3
1607709580000|2020-12-11 17:59:40|3837.7|3831.7|3837.7|3831.7|3838.2|3832.2|3837.7|3831.7|6
1607709590000|2020-12-11 17:59:50|3838.2|3832.2|3838.2|3832.2|3838.7|3832.7|3838.2|3832.2|34
1607709600000|2020-12-11 18:00:00|3837.7|3831.7|3837.2|3831.2|3837.7|3831.7|3837.2|3831.2|7
1607709610000|2020-12-11 18:00:10|3837.7|3831.7|3838.7|3832.7|3838.7|3832.7|3837.7|3831.7|1
1607709630000|2020-12-11 18:00:30|||||||||2
1607709640000|2020-12-11 18:00:40|||||||||2
1607709660000|2020-12-11 18:01:00|3839.2|3833.2|3838.7|3832.7|3839.2|3833.2|3838.7|3832.7|7
1607709670000|2020-12-11 18:01:10|3839.7|3833.7|3838.7|3832.7|3839.7|3833.7|3838.7|3832.7|1
1607709690000|2020-12-11 18:01:30|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|4
1607709700000|2020-12-11 18:01:40|||||||||2
1607709710000|2020-12-11 18:01:50|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|3841.7|3835.7|6
1607709720000|2020-12-11 18:02:00|3842.2|3836.2|3841.7|3835.7|3842.7|3836.7|3841.7|3835.7|11
1607709730000|2020-12-11 18:02:10|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|32
1607709740000|2020-12-11 18:02:20|||||||||101
1607709750000|2020-12-11 18:02:30|||||||||7
1607709760000|2020-12-11 18:02:40|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.2|3833.2|203
1607709770000|2020-12-11 18:02:50|3839.2|3833.2|3839.7|3833.7|3840.2|3834.2|3839.2|3833.2|5
1607709780000|2020-12-11 18:03:00|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3840.2|3834.2|2
1607709790000|2020-12-11 18:03:10|||||||||3
1607709810000|2020-12-11 18:03:30|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.2|3833.2|5
1607709820000|2020-12-11 18:03:40|3840.7|3834.7|3841.7|3835.7|3841.7|3835.7|3840.7|3834.7|8
1607709830000|2020-12-11 18:03:50|3841.2|3835.2|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|10
1607709840000|2020-12-11 18:04:00|3841.2|3835.2|3841.2|3835.2|3841.2|3835.2|3840.7|3834.7|5
1607709850000|2020-12-11 18:04:10|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|0
1607709860000|2020-12-11 18:04:20|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.7|3833.7|3
1607709870000|2020-12-11 18:04:30|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3
1607709880000|2020-12-11 18:04:40|3841.2|3835.2|3840.7|3834.7|3841.2|3835.2|3840.7|3834.7|1
1607709890000|2020-12-11 18:04:50|||||||||3
1607709900000|2020-12-11 18:05:00|3841.2|3835.2|3841.2|3835.2|3841.7|3835.7|3840.7|3834.7|2
1607709910000|2020-12-11 18:05:10|||||||||1
1607709930000|2020-12-11 18:05:30|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|0
1607709940000|2020-12-11 18:05:40|||||||||4
1607709950000|2020-12-11 18:05:50|||||||||1
1607709990000|2020-12-11 18:06:30|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.7|3833.7|10
1607710000000|2020-12-11 18:06:40|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.2|3833.2|4
1607710010000|2020-12-11 18:06:50|||||||||2
1607710020000|2020-12-11 18:07:00|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|3840.2|3834.2|2
1607710030000|2020-12-11 18:07:10|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|3840.7|3834.7|2
1607710040000|2020-12-11 18:07:20|3839.7|3833.7|3839.7|3833.7|3840.2|3834.2|3839.7|3833.7|4
1607710050000|2020-12-11 18:07:30|||||||||2
1607710060000|2020-12-11 18:07:40|3840.2|3834.2|3839.7|3833.7|3840.7|3834.7|3839.2|3833.2|34
1607710070000|2020-12-11 18:07:50|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3
1607710080000|2020-12-11 18:08:00|3838.7|3832.7|3839.2|3833.2|3839.2|3833.2|3838.7|3832.7|5
1607710090000|2020-12-11 18:08:10|||||||||3
1607710100000|2020-12-11 18:08:20|3838.7|3832.7|3837.7|3831.7|3838.7|3832.7|3837.7|3831.7|10
1607710110000|2020-12-11 18:08:30|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|9
1607710120000|2020-12-11 18:08:40|3838.2|3832.2|3838.7|3832.7|3838.7|3832.7|3838.2|3832.2|4
1607710130000|2020-12-11 18:08:50|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|3838.2|3832.2|2
1607710140000|2020-12-11 18:09:00|||||||||4
1607710150000|2020-12-11 18:09:10|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|3838.7|3832.7|2
1607710160000|2020-12-11 18:09:20|3838.2|3832.2|3838.7|3832.7|3838.7|3832.7|3838.2|3832.2|1
1607710170000|2020-12-11 18:09:30|||||||||5
1607710180000|2020-12-11 18:09:40|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|6
1607710190000|2020-12-11 18:09:50|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3839.2|3833.2|3
1607710200000|2020-12-11 18:10:00|||||||||3
1607710210000|2020-12-11 18:10:10|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|3839.7|3833.7|5
1607710230000|2020-12-11 18:10:30|||||||||1
1607710240000|2020-12-11 18:10:40|3839.2|3833.2|3839.7|3833.7|3839.7|3833.7|3839.2|3833.2|3
1607710250000|2020-12-11 18:10:50|3840.2|3834.2|3839.7|3833.7|3840.2|3834.2|3839.7|3833.7|12
1607710260000|2020-12-11 18:11:00|3840.2|3834.2|3840.7|3834.7|3840.7|3834.7|3839.7|3833.7|0
1607710270000|2020-12-11 18:11:10|||||||||4
1607710280000|2020-12-11 18:11:20|||||||||12
1607710290000|2020-12-11 18:11:30|||||||||5
1607710310000|2020-12-11 18:11:50|3841.2|3835.2|3840.7|3834.7|3841.7|3835.7|3840.7|3834.7|12
1607710320000|2020-12-11 18:12:00|3841.2|3835.2|3841.7|3835.7|3841.7|3835.7|3841.2|3835.2|11
1607710330000|2020-12-11 18:12:10|||||||||5
1607710340000|2020-12-11 18:12:20|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|8
1607710350000|2020-12-11 18:12:30|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|6
1607710360000|2020-12-11 18:12:40|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|5
1607710370000|2020-12-11 18:12:50|||||||||5
1607710380000|2020-12-11 18:13:00|3844.2|3838.2|3843.7|3837.7|3844.2|3838.2|3843.7|3837.7|6
1607710390000|2020-12-11 18:13:10|3843.2|3837.2|3842.7|3836.7|3843.2|3837.2|3842.7|3836.7|5
1607710400000|2020-12-11 18:13:20|||||||||10
1607710410000|2020-12-11 18:13:30|3843.7|3837.7|3844.7|3838.7|3844.7|3838.7|3843.7|3837.7|39
1607710420000|2020-12-11 18:13:40|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3845.2|3839.2|3
1607710430000|2020-12-11 18:13:50|3844.7|3838.7|3844.2|3838.2|3845.2|3839.2|3844.2|3838.2|15
1607710440000|2020-12-11 18:14:00|3844.7|3838.7|3843.7|3837.7|3844.7|3838.7|3843.7|3837.7|9
1607710450000|2020-12-11 18:14:10|||||||||3
1607710470000|2020-12-11 18:14:30|||||||||2
1607710480000|2020-12-11 18:14:40|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|2
1607710490000|2020-12-11 18:14:50|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|1
1607710500000|2020-12-11 18:15:00|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1607710510000|2020-12-11 18:15:10|||||||||10
1607710520000|2020-12-11 18:15:20|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|1
1607710540000|2020-12-11 18:15:40|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|6
1607710550000|2020-12-11 18:15:50|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|5
1607710560000|2020-12-11 18:16:00|||||||||1
1607710570000|2020-12-11 18:16:10|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3845.7|3839.7|29
1607710580000|2020-12-11 18:16:20|3845.7|3839.7|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|8
1607710590000|2020-12-11 18:16:30|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1607710600000|2020-12-11 18:16:40|3844.2|3838.2|3844.7|3838.7|3844.7|3838.7|3844.2|3838.2|11
1607710620000|2020-12-11 18:17:00|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|4
1607710630000|2020-12-11 18:17:10|3844.7|3838.7|3845.2|3839.2|3845.2|3839.2|3844.7|3838.7|3
1607710640000|2020-12-11 18:17:20|3844.7|3838.7|3843.7|3837.7|3844.7|3838.7|3843.7|3837.7|2
1607710650000|2020-12-11 18:17:30|||||||||3
1607710660000|2020-12-11 18:17:40|||||||||1
1607710670000|2020-12-11 18:17:50|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|4
1607710680000|2020-12-11 18:18:00|3843.7|3837.7|3842.7|3836.7|3843.7|3837.7|3842.7|3836.7|1
1607710690000|2020-12-11 18:18:10|||||||||2
1607710700000|2020-12-11 18:18:20|3843.2|3837.2|3843.7|3837.7|3843.7|3837.7|3843.2|3837.2|20
1607710710000|2020-12-11 18:18:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|2
1607710720000|2020-12-11 18:18:40|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|3842.7|3836.7|0
1607710730000|2020-12-11 18:18:50|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|0
1607710740000|2020-12-11 18:19:00|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|0
1607710750000|2020-12-11 18:19:10|||||||||3
1607710770000|2020-12-11 18:19:30|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3
1607710780000|2020-12-11 18:19:40|||||||||4
1607710790000|2020-12-11 18:19:50|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3
1607710820000|2020-12-11 18:20:20|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|6
1607710830000|2020-12-11 18:20:30|||||||||1
1607710840000|2020-12-11 18:20:40|||||||||5
1607710860000|2020-12-11 18:21:00|||||||||3
1607710870000|2020-12-11 18:21:10|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|12
1607710880000|2020-12-11 18:21:20|3842.7|3836.7|3844.7|3838.7|3844.7|3838.7|3842.7|3836.7|25
1607710890000|2020-12-11 18:21:30|3843.7|3837.7|3842.2|3836.2|3843.7|3837.7|3841.7|3835.7|23
1607710900000|2020-12-11 18:21:40|3841.7|3835.7|3841.7|3835.7|3842.2|3836.2|3841.7|3835.7|2
1607710910000|2020-12-11 18:21:50|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|3842.2|3836.2|4
1607710920000|2020-12-11 18:22:00|3842.7|3836.7|3843.7|3837.7|3843.7|3837.7|3842.7|3836.7|3
1607710930000|2020-12-11 18:22:10|||||||||4
1607710940000|2020-12-11 18:22:20|3844.2|3838.2|3844.2|3838.2|3844.7|3838.7|3844.2|3838.2|20
1607710950000|2020-12-11 18:22:30|||||||||5
1607710960000|2020-12-11 18:22:40|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|0
1607710970000|2020-12-11 18:22:50|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3
1607710980000|2020-12-11 18:23:00|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|7
1607710990000|2020-12-11 18:23:10|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|3844.2|3838.2|1
1607711000000|2020-12-11 18:23:20|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|3843.2|3837.2|9
1607711010000|2020-12-11 18:23:30|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|3843.7|3837.7|1
1607711020000|2020-12-11 18:23:40|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|61
1607711030000|2020-12-11 18:23:50|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|3845.7|3839.7|44
1607711040000|2020-12-11 18:24:00|3846.7|3840.7|3846.7|3840.7|3847.7|3841.7|3846.7|3840.7|81
1607711050000|2020-12-11 18:24:10|||||||||8
1607711060000|2020-12-11 18:24:20|||||||||5
1607711070000|2020-12-11 18:24:30|||||||||3
1607711080000|2020-12-11 18:24:40|||||||||4
1607711090000|2020-12-11 18:24:50|||||||||3
1607711100000|2020-12-11 18:25:00|3846.2|3840.2|3845.2|3839.2|3846.2|3840.2|3844.7|3838.7|151
1607711110000|2020-12-11 18:25:10|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|3844.7|3838.7|0
1607711120000|2020-12-11 18:25:20|3845.2|3839.2|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|44
1607711130000|2020-12-11 18:25:30|3846.2|3840.2|3845.7|3839.7|3846.7|3840.7|3845.2|3839.2|31
1607711150000|2020-12-11 18:25:50|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|3846.7|3840.7|2
1607711160000|2020-12-11 18:26:00|||||||||5
1607711170000|2020-12-11 18:26:10|3847.7|3841.7|3846.7|3840.7|3847.7|3841.7|3846.7|3840.7|3
1607711180000|2020-12-11 18:26:20|||||||||2
1607711190000|2020-12-11 18:26:30|3846.2|3840.2|3846.2|3840.2|3846.7|3840.7|3846.2|3840.2|1
1607711200000|2020-12-11 18:26:40|3846.7|3840.7|3845.7|3839.7|3846.7|3840.7|3845.7|3839.7|4
1607711210000|2020-12-11 18:26:50|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|3846.2|3840.2|1
1607711220000|2020-12-11 18:27:00|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|1
1607711230000|2020-12-11 18:27:10|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3846.2|3840.2|3
1607711240000|2020-12-11 18:27:20|3845.7|3839.7|3846.2|3840.2|3846.2|3840.2|3845.7|3839.7|1
1607711250000|2020-12-11 18:27:30|3846.7|3840.7|3846.2|3840.2|3846.7|3840.7|3846.2|3840.2|25
1607711260000|2020-12-11 18:27:40|3845.7|3839.7|3845.7|3839.7|3846.2|3840.2|3845.7|3839.7|3
1607711270000|2020-12-11 18:27:50|3845.2|3839.2|3845.7|3839.7|3845.7|3839.7|3845.2|3839.2|1
1607711290000|2020-12-11 18:28:10|3845.2|3839.2|3845.2|3839.2|3845.7|3839.7|3845.2|3839.2|20
1607711300000|2020-12-11 18:28:20|3845.7|3839.7|3846.7|3840.7|3846.7|3840.7|3845.7|3839.7|2
1607711320000|2020-12-11 18:28:40|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|3847.7|3841.7|8
1607711330000|2020-12-11 18:28:50|3847.2|3841.2|3847.2|3841.2|3847.7|3841.7|3847.2|3841.2|10
1607711340000|2020-12-11 18:29:00|3847.7|3841.7|3848.2|3842.2|3848.2|3842.2|3847.7|3841.7|6
1607711350000|2020-12-11 18:29:10|3847.7|3841.7|3848.2|3842.2|3848.7|3842.7|3847.7|3841.7|1
1607711360000|2020-12-11 18:29:20|3848.7|3842.7|3847.7|3841.7|3848.7|3842.7|3847.7|3841.7|1
1607711370000|2020-12-11 18:29:30|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3
1607711380000|2020-12-11 18:29:40|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|3847.9|3841.9|1
1607711390000|2020-12-11 18:29:50|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|1
1607711420000|2020-12-11 18:30:20|||||||||5
1607711440000|2020-12-11 18:30:40|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|3846.9|3840.9|4
1607711450000|2020-12-11 18:30:50|3847.4|3841.4|3847.4|3841.4|3847.4|3841.4|3846.4|3840.4|4
1607711460000|2020-12-11 18:31:00|3846.4|3840.4|3846.9|3840.9|3847.4|3841.4|3846.4|3840.4|3
1607711470000|2020-12-11 18:31:10|3847.4|3841.4|3846.4|3840.4|3847.4|3841.4|3846.4|3840.4|2
1607711480000|2020-12-11 18:31:20|3846.9|3840.9|3846.9|3840.9|3847.4|3841.4|3846.9|3840.9|4
1607711510000|2020-12-11 18:31:50|3846.4|3840.4|3846.9|3840.9|3846.9|3840.9|3846.4|3840.4|3
1607711520000|2020-12-11 18:32:00|3846.4|3840.4|3846.4|3840.4|3846.9|3840.9|3845.9|3839.9|3
1607711540000|2020-12-11 18:32:20|||||||||1
1607711550000|2020-12-11 18:32:30|3845.9|3839.9|3846.4|3840.4|3846.4|3840.4|3845.9|3839.9|2
1607711560000|2020-12-11 18:32:40|3846.3|3840.3|3844.4|3838.4|3846.3|3840.3|3844.4|3838.4|5
1607711570000|2020-12-11 18:32:50|||||||||5
1607711580000|2020-12-11 18:33:00|3843.4|3837.4|3843.4|3837.4|3843.9|3837.9|3843.4|3837.4|7
1607711590000|2020-12-11 18:33:10|3842.4|3836.4|3842.9|3836.9|3842.9|3836.9|3842.4|3836.4|7
1607711600000|2020-12-11 18:33:20|3843.4|3837.4|3841.4|3835.4|3843.4|3837.4|3841.4|3835.4|5
1607711610000|2020-12-11 18:33:30|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|16
1607711620000|2020-12-11 18:33:40|||||||||4
1607711630000|2020-12-11 18:33:50|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|15
1607711640000|2020-12-11 18:34:00|3842.9|3836.9|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|5
1607711660000|2020-12-11 18:34:20|3844.4|3838.4|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|32
1607711670000|2020-12-11 18:34:30|||||||||1
1607711680000|2020-12-11 18:34:40|||||||||2
1607711690000|2020-12-11 18:34:50|||||||||4
1607711700000|2020-12-11 18:35:00|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|3844.4|3838.4|14
1607711710000|2020-12-11 18:35:10|3843.9|3837.9|3843.4|3837.4|3843.9|3837.9|3843.4|3837.4|9
1607711720000|2020-12-11 18:35:20|||||||||2
1607711740000|2020-12-11 18:35:40|||||||||2
1607711750000|2020-12-11 18:35:50|||||||||1
1607711770000|2020-12-11 18:36:10|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|6
1607711780000|2020-12-11 18:36:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|104
1607711790000|2020-12-11 18:36:30|3842.9|3836.9|3842.4|3836.4|3842.9|3836.9|3842.4|3836.4|8
1607711810000|2020-12-11 18:36:50|||||||||101
1607711820000|2020-12-11 18:37:00|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|7
1607711830000|2020-12-11 18:37:10|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|101
1607711840000|2020-12-11 18:37:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|2
1607711850000|2020-12-11 18:37:30|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1607711870000|2020-12-11 18:37:50|3843.4|3837.4|3842.4|3836.4|3843.4|3837.4|3842.4|3836.4|5
1607711880000|2020-12-11 18:38:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|21
1607711890000|2020-12-11 18:38:10|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|7
1607711900000|2020-12-11 18:38:20|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3841.9|3835.9|2
1607711910000|2020-12-11 18:38:30|||||||||4
1607711920000|2020-12-11 18:38:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|0
1607711930000|2020-12-11 18:38:50|||||||||2
1607711940000|2020-12-11 18:39:00|||||||||2
1607711960000|2020-12-11 18:39:20|||||||||4
1607711990000|2020-12-11 18:39:50|||||||||3
1607712010000|2020-12-11 18:40:10|3842.9|3836.9|3842.4|3836.4|3843.4|3837.4|3842.4|3836.4|2
1607712020000|2020-12-11 18:40:20|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.4|3836.4|5
1607712030000|2020-12-11 18:40:30|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|1
1607712070000|2020-12-11 18:41:10|||||||||8
1607712080000|2020-12-11 18:41:20|3841.4|3835.4|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|18
1607712090000|2020-12-11 18:41:30|3841.4|3835.4|3841.4|3835.4|3841.9|3835.9|3841.4|3835.4|0
1607712100000|2020-12-11 18:41:40|||||||||2
1607712110000|2020-12-11 18:41:50|||||||||8
1607712120000|2020-12-11 18:42:00|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|2
1607712130000|2020-12-11 18:42:10|||||||||9
1607712140000|2020-12-11 18:42:20|3841.9|3835.9|3841.9|3835.9|3841.9|3835.9|3841.4|3835.4|7
1607712150000|2020-12-11 18:42:30|||||||||1
1607712160000|2020-12-11 18:42:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3
1607712170000|2020-12-11 18:42:50|3842.9|3836.9|3842.4|3836.4|3843.4|3837.4|3842.4|3836.4|5
1607712180000|2020-12-11 18:43:00|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|3842.9|3836.9|1
1607712190000|2020-12-11 18:43:10|3843.4|3837.4|3842.9|3836.9|3843.4|3837.4|3842.9|3836.9|6
1607712200000|2020-12-11 18:43:20|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|3
1607712210000|2020-12-11 18:43:30|3844.4|3838.4|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|36
1607712220000|2020-12-11 18:43:40|||||||||1
1607712240000|2020-12-11 18:44:00|||||||||4
1607712250000|2020-12-11 18:44:10|||||||||1
1607712270000|2020-12-11 18:44:30|||||||||2
1607712300000|2020-12-11 18:45:00|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3841.9|3835.9|11
1607712310000|2020-12-11 18:45:10|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|1
1607712320000|2020-12-11 18:45:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3
1607712330000|2020-12-11 18:45:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839|3833|17
1607712340000|2020-12-11 18:45:40|||||||||5
1607712350000|2020-12-11 18:45:50|3840|3834|3840.4|3834.4|3840.4|3834.4|3840|3834|6
1607712360000|2020-12-11 18:46:00|3840|3834|3840|3834|3840|3834|3839.9|3833.9|15
1607712370000|2020-12-11 18:46:10|||||||||2
1607712380000|2020-12-11 18:46:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|0
1607712390000|2020-12-11 18:46:30|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|10
1607712400000|2020-12-11 18:46:40|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|2
1607712410000|2020-12-11 18:46:50|3840.5|3834.5|3841.4|3835.4|3841.4|3835.4|3840.5|3834.5|3
1607712420000|2020-12-11 18:47:00|3840.9|3834.9|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|4
1607712430000|2020-12-11 18:47:10|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3840.9|3834.9|1
1607712440000|2020-12-11 18:47:20|3840.9|3834.9|3839.5|3833.5|3840.9|3834.9|3839|3833|22
1607712450000|2020-12-11 18:47:30|3838.5|3832.5|3839|3833|3839|3833|3838.5|3832.5|7
1607712460000|2020-12-11 18:47:40|3838.5|3832.5|3839.5|3833.5|3839.5|3833.5|3838.5|3832.5|10
1607712470000|2020-12-11 18:47:50|||||||||2
1607712480000|2020-12-11 18:48:00|||||||||2
1607712500000|2020-12-11 18:48:20|3839|3833|3839|3833|3839|3833|3838.5|3832.5|5
1607712510000|2020-12-11 18:48:30|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|1
1607712530000|2020-12-11 18:48:50|3838.5|3832.5|3838.5|3832.5|3839.5|3833.5|3838.5|3832.5|10
1607712540000|2020-12-11 18:49:00|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|3839.5|3833.5|8
1607712550000|2020-12-11 18:49:10|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|15
1607712560000|2020-12-11 18:49:20|3839.5|3833.5|3840.4|3834.4|3840.4|3834.4|3839.5|3833.5|5
1607712570000|2020-12-11 18:49:30|||||||||1
1607712590000|2020-12-11 18:49:50|||||||||2
1607712600000|2020-12-11 18:50:00|3840.9|3834.9|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|4
1607712610000|2020-12-11 18:50:10|3840.4|3834.4|3840.9|3834.9|3841.4|3835.4|3840.4|3834.4|11
1607712620000|2020-12-11 18:50:20|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|12
1607712630000|2020-12-11 18:50:30|3839.5|3833.5|3839.9|3833.9|3839.9|3833.9|3839.4|3833.4|12
1607712650000|2020-12-11 18:50:50|||||||||3
1607712660000|2020-12-11 18:51:00|3840.4|3834.4|3839.9|3833.9|3840.4|3834.4|3839.9|3833.9|1
1607712670000|2020-12-11 18:51:10|||||||||25
1607712680000|2020-12-11 18:51:20|3840.4|3834.4|3838.5|3832.5|3840.4|3834.4|3838.5|3832.5|17
1607712690000|2020-12-11 18:51:30|||||||||9
1607712700000|2020-12-11 18:51:40|3838|3832|3838|3832|3838|3832|3838|3832|18
1607712710000|2020-12-11 18:51:50|3838.5|3832.5|3838|3832|3838.5|3832.5|3837.5|3831.5|6
1607712720000|2020-12-11 18:52:00|3837.5|3831.5|3838.5|3832.5|3838.5|3832.5|3837.5|3831.5|2
1607712730000|2020-12-11 18:52:10|||||||||7
1607712750000|2020-12-11 18:52:30|||||||||1
1607712760000|2020-12-11 18:52:40|||||||||2
1607712780000|2020-12-11 18:53:00|||||||||1
1607712790000|2020-12-11 18:53:10|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839|3833|12
1607712800000|2020-12-11 18:53:20|||||||||1
1607712810000|2020-12-11 18:53:30|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|15
1607712830000|2020-12-11 18:53:50|||||||||2
1607712840000|2020-12-11 18:54:00|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3840.4|3834.4|27
1607712870000|2020-12-11 18:54:30|||||||||6
1607712880000|2020-12-11 18:54:40|3840.4|3834.4|3840.9|3834.9|3840.9|3834.9|3840.4|3834.4|17
1607712890000|2020-12-11 18:54:50|3840.4|3834.4|3842.4|3836.4|3842.4|3836.4|3840.4|3834.4|14
1607712900000|2020-12-11 18:55:00|3843.4|3837.4|3842.4|3836.4|3843.4|3837.4|3842.4|3836.4|44
1607712910000|2020-12-11 18:55:10|||||||||10
1607712920000|2020-12-11 18:55:20|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|27
1607712930000|2020-12-11 18:55:30|3839.9|3833.9|3839.4|3833.4|3840.4|3834.4|3839.4|3833.4|6
1607712940000|2020-12-11 18:55:40|||||||||4
1607712950000|2020-12-11 18:55:50|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|8
1607712960000|2020-12-11 18:56:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|5
1607712970000|2020-12-11 18:56:10|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|5
1607712980000|2020-12-11 18:56:20|||||||||1
1607712990000|2020-12-11 18:56:30|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|23
1607713000000|2020-12-11 18:56:40|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|14
1607713010000|2020-12-11 18:56:50|3838.5|3832.5|3839.4|3833.4|3839.4|3833.4|3838.5|3832.5|5
1607713030000|2020-12-11 18:57:10|||||||||4
1607713040000|2020-12-11 18:57:20|||||||||2
1607713050000|2020-12-11 18:57:30|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|6
1607713060000|2020-12-11 18:57:40|3838|3832|3837.5|3831.5|3838|3832|3837.5|3831.5|5
1607713070000|2020-12-11 18:57:50|||||||||2
1607713080000|2020-12-11 18:58:00|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|23
1607713100000|2020-12-11 18:58:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|4
1607713120000|2020-12-11 18:58:40|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|1
1607713130000|2020-12-11 18:58:50|3838.4|3832.4|3837.5|3831.5|3838.4|3832.4|3837.5|3831.5|8
1607713140000|2020-12-11 18:59:00|3838.4|3832.4|3837.5|3831.5|3838.4|3832.4|3837.5|3831.5|7
1607713160000|2020-12-11 18:59:20|||||||||3
1607713170000|2020-12-11 18:59:30|3837.4|3831.4|3836.5|3830.5|3837.4|3831.4|3836.5|3830.5|60
1607713180000|2020-12-11 18:59:40|||||||||11
1607713190000|2020-12-11 18:59:50|||||||||7
1607713200000|2020-12-11 19:00:00|3837.5|3831.5|3838.4|3832.4|3838.4|3832.4|3837.5|3831.5|33
1607713210000|2020-12-11 19:00:10|||||||||2
1607713220000|2020-12-11 19:00:20|||||||||2
1607713230000|2020-12-11 19:00:30|3839.4|3833.4|3838.4|3832.4|3839.4|3833.4|3837.5|3831.5|27
1607713240000|2020-12-11 19:00:40|||||||||5
1607713250000|2020-12-11 19:00:50|3838|3832|3837.5|3831.5|3838|3832|3837.5|3831.5|12
1607713260000|2020-12-11 19:01:00|3837|3831|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|22
1607713270000|2020-12-11 19:01:10|||||||||7
1607713280000|2020-12-11 19:01:20|||||||||3
1607713290000|2020-12-11 19:01:30|||||||||2
1607713300000|2020-12-11 19:01:40|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|45
1607713310000|2020-12-11 19:01:50|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|8
1607713320000|2020-12-11 19:02:00|3835|3829|3835|3829|3835|3829|3834.5|3828.5|26
1607713330000|2020-12-11 19:02:10|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|1
1607713340000|2020-12-11 19:02:20|||||||||7
1607713350000|2020-12-11 19:02:30|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|23
1607713360000|2020-12-11 19:02:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|14
1607713370000|2020-12-11 19:02:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|39
1607713380000|2020-12-11 19:03:00|3834|3828|3835|3829|3835|3829|3833.5|3827.5|30
1607713390000|2020-12-11 19:03:10|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|12
1607713400000|2020-12-11 19:03:20|3835|3829|3831.5|3825.5|3835|3829|3831.5|3825.5|44
1607713410000|2020-12-11 19:03:30|||||||||14
1607713430000|2020-12-11 19:03:50|3832.5|3826.5|3832|3826|3832.5|3826.5|3831.5|3825.5|12
1607713440000|2020-12-11 19:04:00|3832.5|3826.5|3833|3827|3833|3827|3832|3826|16
1607713450000|2020-12-11 19:04:10|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|2
1607713460000|2020-12-11 19:04:20|||||||||1
1607713470000|2020-12-11 19:04:30|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|10
1607713480000|2020-12-11 19:04:40|||||||||1
1607713490000|2020-12-11 19:04:50|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|14
1607713500000|2020-12-11 19:05:00|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|21
1607713510000|2020-12-11 19:05:10|||||||||10
1607713520000|2020-12-11 19:05:20|3833.5|3827.5|3832.5|3826.5|3834.5|3828.5|3832.5|3826.5|19
1607713530000|2020-12-11 19:05:30|3831.5|3825.5|3832|3826|3833|3827|3831.5|3825.5|28
1607713540000|2020-12-11 19:05:40|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|0
1607713550000|2020-12-11 19:05:50|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|61
1607713560000|2020-12-11 19:06:00|3833|3827|3833.5|3827.5|3833.5|3827.5|3833|3827|23
1607713570000|2020-12-11 19:06:10|||||||||3
1607713580000|2020-12-11 19:06:20|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|14
1607713600000|2020-12-11 19:06:40|3835|3829|3834.5|3828.5|3835|3829|3834.5|3828.5|10
1607713610000|2020-12-11 19:06:50|3835|3829|3835.5|3829.5|3835.5|3829.5|3835|3829|99
1607713620000|2020-12-11 19:07:00|3836|3830|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|14
1607713630000|2020-12-11 19:07:10|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|46
1607713640000|2020-12-11 19:07:20|3835|3829|3835|3829|3835|3829|3835|3829|34
1607713650000|2020-12-11 19:07:30|3834.5|3828.5|3832.5|3826.5|3834.5|3828.5|3832.5|3826.5|29
1607713660000|2020-12-11 19:07:40|3831.5|3825.5|3832.5|3826.5|3832.5|3826.5|3831.5|3825.5|38
1607713670000|2020-12-11 19:07:50|3831.5|3825.5|3832|3826|3832|3826|3831.5|3825.5|11
1607713680000|2020-12-11 19:08:00|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|22
1607713690000|2020-12-11 19:08:10|3832.5|3826.5|3832|3826|3832.5|3826.5|3832|3826|1
1607713700000|2020-12-11 19:08:20|||||||||7
1607713710000|2020-12-11 19:08:30|3831.5|3825.5|3831.5|3825.5|3832|3826|3831.5|3825.5|16
1607713720000|2020-12-11 19:08:40|||||||||5
1607713730000|2020-12-11 19:08:50|3830.5|3824.5|3829.5|3823.5|3830.5|3824.5|3828.6|3822.6|74
1607713740000|2020-12-11 19:09:00|3829.1|3823.1|3830.5|3824.5|3831|3825|3829.1|3823.1|29
1607713750000|2020-12-11 19:09:10|3830|3824|3829.5|3823.5|3830|3824|3828.6|3822.6|45
1607713760000|2020-12-11 19:09:20|3829.6|3823.6|3830|3824|3830.5|3824.5|3829.6|3823.6|10
1607713770000|2020-12-11 19:09:30|3830.5|3824.5|3830|3824|3830.5|3824.5|3830|3824|3
1607713780000|2020-12-11 19:09:40|3830.5|3824.5|3831|3825|3831|3825|3830.5|3824.5|15
1607713790000|2020-12-11 19:09:50|3830.5|3824.5|3831.5|3825.5|3831.5|3825.5|3830|3824|14
1607713800000|2020-12-11 19:10:00|3831|3825|3831.5|3825.5|3832.5|3826.5|3831|3825|31
1607713810000|2020-12-11 19:10:10|3831|3825|3830|3824|3831|3825|3830|3824|28
1607713820000|2020-12-11 19:10:20|3830.5|3824.5|3830.5|3824.5|3831|3825|3830.5|3824.5|30
1607713830000|2020-12-11 19:10:30|3831|3825|3831|3825|3831|3825|3830.5|3824.5|22
1607713840000|2020-12-11 19:10:40|3831.5|3825.5|3833|3827|3833.5|3827.5|3831.5|3825.5|29
1607713850000|2020-12-11 19:10:50|3833.5|3827.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|12
1607713860000|2020-12-11 19:11:00|3833|3827|3833.5|3827.5|3834|3828|3832.5|3826.5|53
1607713870000|2020-12-11 19:11:10|3834|3828|3833.5|3827.5|3834|3828|3833.5|3827.5|106
1607713880000|2020-12-11 19:11:20|3834.5|3828.5|3834.5|3828.5|3835|3829|3834.5|3828.5|43
1607713890000|2020-12-11 19:11:30|||||||||52
1607713900000|2020-12-11 19:11:40|||||||||16
1607713910000|2020-12-11 19:11:50|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|13
1607713920000|2020-12-11 19:12:00|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|28
1607713930000|2020-12-11 19:12:10|3835.5|3829.5|3835.5|3829.5|3836|3830|3835.5|3829.5|22
1607713940000|2020-12-11 19:12:20|||||||||25
1607713950000|2020-12-11 19:12:30|||||||||13
1607713960000|2020-12-11 19:12:40|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|44
1607713970000|2020-12-11 19:12:50|3833|3827|3832.5|3826.5|3834.5|3828.5|3832.5|3826.5|22
1607713980000|2020-12-11 19:13:00|3833.5|3827.5|3833.5|3827.5|3834|3828|3833.5|3827.5|26
1607713990000|2020-12-11 19:13:10|3833|3827|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|27
1607714000000|2020-12-11 19:13:20|3832.5|3826.5|3831.5|3825.5|3832.5|3826.5|3831.5|3825.5|23
1607714010000|2020-12-11 19:13:30|||||||||41
1607714020000|2020-12-11 19:13:40|3832|3826|3830.5|3824.5|3832|3826|3830|3824|39
1607714030000|2020-12-11 19:13:50|3830|3824|3828.2|3822.2|3830|3824|3828.2|3822.2|79
1607714040000|2020-12-11 19:14:00|3828.7|3822.7|3827.7|3821.7|3828.7|3822.7|3827.7|3821.7|367
1607714050000|2020-12-11 19:14:10|3828.7|3822.7|3830.7|3824.7|3831.7|3825.7|3828.7|3822.7|502
1607714060000|2020-12-11 19:14:20|3831.7|3825.7|3830.7|3824.7|3831.7|3825.7|3830.7|3824.7|322
1607714070000|2020-12-11 19:14:30|3829.7|3823.7|3828.7|3822.7|3831.2|3825.2|3828.7|3822.7|295
1607714080000|2020-12-11 19:14:40|3829.7|3823.7|3833.7|3827.7|3833.7|3827.7|3829.2|3823.2|367
1607714090000|2020-12-11 19:14:50|3832.7|3826.7|3833.7|3827.7|3833.7|3827.7|3831.7|3825.7|297
1607714100000|2020-12-11 19:15:00|3834.7|3828.7|3834.5|3828.5|3834.7|3828.7|3833.7|3827.7|13
1607714110000|2020-12-11 19:15:10|3834|3828|3835.5|3829.5|3835.5|3829.5|3834|3828|50
1607714120000|2020-12-11 19:15:20|3835|3829|3833.5|3827.5|3836|3830|3833.5|3827.5|25
1607714130000|2020-12-11 19:15:30|3833|3827|3833|3827|3833.5|3827.5|3832.5|3826.5|15
1607714140000|2020-12-11 19:15:40|3833.5|3827.5|3833|3827|3833.5|3827.5|3833|3827|310
1607714150000|2020-12-11 19:15:50|3832.5|3826.5|3833.5|3827.5|3834|3828|3832.5|3826.5|105
1607714160000|2020-12-11 19:16:00|3834|3828|3835|3829|3835|3829|3833.5|3827.5|147
1607714170000|2020-12-11 19:16:10|3834.5|3828.5|3836|3830|3836|3830|3834.5|3828.5|20
1607714180000|2020-12-11 19:16:20|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|18
1607714190000|2020-12-11 19:16:30|3836.5|3830.5|3833.5|3827.5|3836.5|3830.5|3833.5|3827.5|34
1607714200000|2020-12-11 19:16:40|3831.5|3825.5|3832.5|3826.5|3832.5|3826.5|3831.5|3825.5|56
1607714210000|2020-12-11 19:16:50|||||||||6
1607714220000|2020-12-11 19:17:00|3832|3826|3832|3826|3832|3826|3832|3826|23
1607714230000|2020-12-11 19:17:10|3832.5|3826.5|3833|3827|3833|3827|3832.5|3826.5|13
1607714240000|2020-12-11 19:17:20|3832|3826|3833.5|3827.5|3833.5|3827.5|3832|3826|32
1607714250000|2020-12-11 19:17:30|||||||||9
1607714260000|2020-12-11 19:17:40|3834|3828|3834|3828|3834|3828|3834|3828|9
1607714270000|2020-12-11 19:17:50|3835|3829|3834|3828|3835|3829|3834|3828|22
1607714280000|2020-12-11 19:18:00|3833.5|3827.5|3832.5|3826.5|3833.5|3827.5|3832.5|3826.5|10
1607714290000|2020-12-11 19:18:10|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|3831.5|3825.5|19
1607714300000|2020-12-11 19:18:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|36
1607714310000|2020-12-11 19:18:30|||||||||5
1607714320000|2020-12-11 19:18:40|3831|3825|3831|3825|3831|3825|3831|3825|3
1607714330000|2020-12-11 19:18:50|3833.5|3827.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|12
1607714340000|2020-12-11 19:19:00|3832|3826|3833.5|3827.5|3833.5|3827.5|3832|3826|16
1607714350000|2020-12-11 19:19:10|3832.5|3826.5|3833|3827|3833|3827|3832|3826|16
1607714360000|2020-12-11 19:19:20|3833.5|3827.5|3833|3827|3833.5|3827.5|3831|3825|29
1607714370000|2020-12-11 19:19:30|3832.5|3826.5|3833|3827|3833|3827|3831.5|3825.5|3
1607714380000|2020-12-11 19:19:40|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|5
1607714390000|2020-12-11 19:19:50|3832|3826|3833.5|3827.5|3833.5|3827.5|3832|3826|30
1607907600000|2020-12-14 01:00:00|3845|3839|3839|3833|3845|3839|3837|3831|22
1607907610000|2020-12-14 01:00:10|3840|3834|3838|3832|3842|3836|3838|3832|21
1607907620000|2020-12-14 01:00:20|3840|3834|3839|3833|3840.5|3834.5|3837|3831|16
1607907630000|2020-12-14 01:00:30|3839.5|3833.5|3840|3834|3842|3836|3839.5|3833.5|16
1607907640000|2020-12-14 01:00:40|3839|3833|3839|3833|3839|3833|3837.5|3831.5|7
1607907650000|2020-12-14 01:00:50|3838.5|3832.5|3838|3832|3838.5|3832.5|3837|3831|2
1607907660000|2020-12-14 01:01:00|3838.5|3832.5|3841|3835|3842.5|3836.5|3838.5|3832.5|21
1607907670000|2020-12-14 01:01:10|3840.5|3834.5|3839.5|3833.5|3841.5|3835.5|3839|3833|12
1607907680000|2020-12-14 01:01:20|3840.5|3834.5|3838.5|3832.5|3840.5|3834.5|3838.5|3832.5|43
1607907690000|2020-12-14 01:01:30|3839|3833|3839.5|3833.5|3839.5|3833.5|3839|3833|2
1607907700000|2020-12-14 01:01:40|3839|3833|3842.5|3836.5|3842.5|3836.5|3839|3833|14
1607907710000|2020-12-14 01:01:50|3842|3836|3842|3836|3842|3836|3842|3836|8
1607907720000|2020-12-14 01:02:00|3841.5|3835.5|3842|3836|3843.5|3837.5|3841|3835|13
1607907730000|2020-12-14 01:02:10|3843.5|3837.5|3843|3837|3843.5|3837.5|3842|3836|11
1607907740000|2020-12-14 01:02:20|3842.5|3836.5|3841.5|3835.5|3842.5|3836.5|3840.5|3834.5|10
1607907750000|2020-12-14 01:02:30|3842|3836|3843|3837|3843.5|3837.5|3842|3836|5
1607907760000|2020-12-14 01:02:40|3842.5|3836.5|3841|3835|3843|3837|3840.5|3834.5|2
1607907770000|2020-12-14 01:02:50|3841.5|3835.5|3841|3835|3841.5|3835.5|3841|3835|0
1607907780000|2020-12-14 01:03:00|3842.5|3836.5|3842|3836|3842.5|3836.5|3842|3836|22
1607907790000|2020-12-14 01:03:10|3841.5|3835.5|3842|3836|3842|3836|3841.5|3835.5|5
1607907800000|2020-12-14 01:03:20|3841.5|3835.5|3839.5|3833.5|3841.5|3835.5|3839.5|3833.5|5
1607907810000|2020-12-14 01:03:30|3838.5|3832.5|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|3
1607907820000|2020-12-14 01:03:40|3838|3832|3840.5|3834.5|3841|3835|3838|3832|14
1607907830000|2020-12-14 01:03:50|3841|3835|3841.5|3835.5|3841.5|3835.5|3840.5|3834.5|0
1607907840000|2020-12-14 01:04:00|3843|3837|3843.5|3837.5|3843.5|3837.5|3842|3836|15
1607907850000|2020-12-14 01:04:10|3843|3837|3844|3838|3844.5|3838.5|3843|3837|35
1607907860000|2020-12-14 01:04:20|3843.5|3837.5|3841.5|3835.5|3843.5|3837.5|3841|3835|9
1607907870000|2020-12-14 01:04:30|3842|3836|3843|3837|3843.5|3837.5|3842|3836|7
1607907880000|2020-12-14 01:04:40|3843.5|3837.5|3843|3837|3843.5|3837.5|3843|3837|0
1607907890000|2020-12-14 01:04:50|3842|3836|3842|3836|3842|3836|3842|3836|2
1607907900000|2020-12-14 01:05:00|3842.5|3836.5|3843|3837|3843|3837|3841.5|3835.5|9
1607907910000|2020-12-14 01:05:10|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843|3837|0
1607907930000|2020-12-14 01:05:30|3842.5|3836.5|3843|3837|3843|3837|3842.5|3836.5|5
1607907940000|2020-12-14 01:05:40|3842.5|3836.5|3843|3837|3843.5|3837.5|3842.5|3836.5|5
1607907950000|2020-12-14 01:05:50|3842.5|3836.5|3842.5|3836.5|3843|3837|3842.5|3836.5|0
1607907960000|2020-12-14 01:06:00|3843.5|3837.5|3843.5|3837.5|3844.5|3838.5|3843.5|3837.5|29
1607907970000|2020-12-14 01:06:10|3844|3838|3845|3839|3845|3839|3843.5|3837.5|4
1607907980000|2020-12-14 01:06:20|3844.5|3838.5|3844|3838|3845|3839|3844|3838|0
1607907990000|2020-12-14 01:06:30|3844.5|3838.5|3844.5|3838.5|3845|3839|3844|3838|1
1607908000000|2020-12-14 01:06:40|3844|3838|3844|3838|3844|3838|3844|3838|4
1607908010000|2020-12-14 01:06:50|3843.5|3837.5|3844|3838|3844|3838|3843.5|3837.5|6
1607908020000|2020-12-14 01:07:00|3843.5|3837.5|3843|3837|3843.5|3837.5|3843|3837|0
1607908030000|2020-12-14 01:07:10|3843.5|3837.5|3843.5|3837.5|3843.5|3837.5|3843|3837|4
1607908040000|2020-12-14 01:07:20|3844.5|3838.5|3846|3840|3846|3840|3844.5|3838.5|11
1607908050000|2020-12-14 01:07:30|||||||||2
1607908060000|2020-12-14 01:07:40|3846.5|3840.5|3847.5|3841.5|3850.5|3844.5|3846.5|3840.5|43
1607908070000|2020-12-14 01:07:50|3847|3841|3846|3840|3847.5|3841.5|3846|3840|16
1607908080000|2020-12-14 01:08:00|3846.5|3840.5|3846|3840|3847.5|3841.5|3846|3840|5
1607908090000|2020-12-14 01:08:10|3846.5|3840.5|3845|3839|3846.5|3840.5|3844.5|3838.5|6
1607908100000|2020-12-14 01:08:20|3845.5|3839.5|3847.5|3841.5|3847.5|3841.5|3845|3839|10
1607908110000|2020-12-14 01:08:30|3848.5|3842.5|3847|3841|3848.5|3842.5|3847|3841|4
1607908120000|2020-12-14 01:08:40|3847.5|3841.5|3847|3841|3847.5|3841.5|3847|3841|9
1607908130000|2020-12-14 01:08:50|3847.5|3841.5|3850|3844|3851.5|3845.5|3847.5|3841.5|92
1607908140000|2020-12-14 01:09:00|3850.5|3844.5|3847.5|3841.5|3851.5|3845.5|3847|3841|38
1607908160000|2020-12-14 01:09:20|||||||||1
1607908170000|2020-12-14 01:09:30|3848|3842|3848.5|3842.5|3848.5|3842.5|3848|3842|7
1607908180000|2020-12-14 01:09:40|3848|3842|3846.5|3840.5|3848|3842|3846.5|3840.5|6
1607908190000|2020-12-14 01:09:50|3845.5|3839.5|3844.5|3838.5|3845.5|3839.5|3844.5|3838.5|14
1607908200000|2020-12-14 01:10:00|3845|3839|3845|3839|3845|3839|3845|3839|1
1607908210000|2020-12-14 01:10:10|3846|3840|3846.5|3840.5|3846.5|3840.5|3846|3840|0
1607908220000|2020-12-14 01:10:20|3846|3840|3845|3839|3846|3840|3845|3839|2
1607908230000|2020-12-14 01:10:30|3845.5|3839.5|3845.5|3839.5|3845.5|3839.5|3845|3839|3
1607908240000|2020-12-14 01:10:40|3846.5|3840.5|3847|3841|3847|3841|3846.5|3840.5|10
1607908250000|2020-12-14 01:10:50|||||||||5
1607908260000|2020-12-14 01:11:00|3847.5|3841.5|3847|3841|3847.5|3841.5|3847|3841|2
1607908270000|2020-12-14 01:11:10|3846.5|3840.5|3845.5|3839.5|3846.5|3840.5|3845.5|3839.5|24
1607908280000|2020-12-14 01:11:20|3846.5|3840.5|3846.5|3840.5|3847|3841|3846.5|3840.5|22
1607908290000|2020-12-14 01:11:30|3846|3840|3846.5|3840.5|3847.5|3841.5|3845.5|3839.5|24
1607908300000|2020-12-14 01:11:40|3845.5|3839.5|3846.5|3840.5|3846.5|3840.5|3844.5|3838.5|28
1607908310000|2020-12-14 01:11:50|3847|3841|3847|3841|3847|3841|3847|3841|36
1607908320000|2020-12-14 01:12:00|3845.5|3839.5|3846.5|3840.5|3846.5|3840.5|3845.5|3839.5|32
1607908330000|2020-12-14 01:12:10|3847|3841|3846.5|3840.5|3847|3841|3846.5|3840.5|18
1607908340000|2020-12-14 01:12:20|3847|3841|3847|3841|3847.5|3841.5|3847|3841|3
1607908350000|2020-12-14 01:12:30|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3847.5|3841.5|3
1607908360000|2020-12-14 01:12:40|3847|3841|3846.5|3840.5|3847.5|3841.5|3846|3840|0
1607908370000|2020-12-14 01:12:50|3847|3841|3846.5|3840.5|3847|3841|3846|3840|19
1607908380000|2020-12-14 01:13:00|3847.5|3841.5|3848|3842|3848.5|3842.5|3847|3841|8
1607908390000|2020-12-14 01:13:10|3848.5|3842.5|3847|3841|3848.5|3842.5|3847|3841|4
1607908400000|2020-12-14 01:13:20|||||||||2
1607908410000|2020-12-14 01:13:30|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|3846.5|3840.5|0
1607908420000|2020-12-14 01:13:40|3846|3840|3845.5|3839.5|3846|3840|3845.5|3839.5|3
1607908430000|2020-12-14 01:13:50|3845|3839|3844.5|3838.5|3845|3839|3844.5|3838.5|1
1607908440000|2020-12-14 01:14:00|3845|3839|3845.5|3839.5|3845.5|3839.5|3844.5|3838.5|8
1607908450000|2020-12-14 01:14:10|3846|3840|3847.5|3841.5|3847.5|3841.5|3846|3840|3
1607908460000|2020-12-14 01:14:20|3848.5|3842.5|3846|3840|3848.5|3842.5|3846|3840|14
1607908470000|2020-12-14 01:14:30|3845.5|3839.5|3845.5|3839.5|3846.5|3840.5|3845.5|3839.5|19
1607908480000|2020-12-14 01:14:40|||||||||6
1607908490000|2020-12-14 01:14:50|3846|3840|3846|3840|3846|3840|3846|3840|7
1607908500000|2020-12-14 01:15:00|3845.5|3839.5|3845.5|3839.5|3847|3841|3845.5|3839.5|9
1607908510000|2020-12-14 01:15:10|||||||||11
1607908520000|2020-12-14 01:15:20|3846.5|3840.5|3846|3840|3846.5|3840.5|3846|3840|16
1607908530000|2020-12-14 01:15:30|3845.5|3839.5|3844.5|3838.5|3845.5|3839.5|3844.5|3838.5|6
1607908540000|2020-12-14 01:15:40|3845|3839|3845|3839|3845.5|3839.5|3845|3839|2
1607908550000|2020-12-14 01:15:50|3845.5|3839.5|3845|3839|3845.5|3839.5|3845|3839|1
1607908560000|2020-12-14 01:16:00|3845.5|3839.5|3848|3842|3848|3842|3845.5|3839.5|39
1607908570000|2020-12-14 01:16:10|3848.5|3842.5|3849.5|3843.5|3849.5|3843.5|3848.5|3842.5|11
1607908580000|2020-12-14 01:16:20|3848.5|3842.5|3849|3843|3849.5|3843.5|3848.5|3842.5|7
1607908590000|2020-12-14 01:16:30|3849.5|3843.5|3849|3843|3849.5|3843.5|3849|3843|4
1607908600000|2020-12-14 01:16:40|3848.5|3842.5|3850.5|3844.5|3850.5|3844.5|3848.5|3842.5|6
1607908610000|2020-12-14 01:16:50|3851|3845|3850.5|3844.5|3851|3845|3850.5|3844.5|6
1607908620000|2020-12-14 01:17:00|3852|3846|3853.5|3847.5|3853.5|3847.5|3852|3846|31
1607908630000|2020-12-14 01:17:10|3853|3847|3854|3848|3854.5|3848.5|3853|3847|49
1607908640000|2020-12-14 01:17:20|3853.5|3847.5|3854|3848|3854|3848|3853.5|3847.5|1
1607908650000|2020-12-14 01:17:30|3853.5|3847.5|3854|3848|3854|3848|3853.5|3847.5|1
1607908660000|2020-12-14 01:17:40|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|4
1607908670000|2020-12-14 01:17:50|3854|3848|3854|3848|3854.5|3848.5|3854|3848|24
1607908680000|2020-12-14 01:18:00|3854.5|3848.5|3857|3851|3857.5|3851.5|3854.5|3848.5|11
1607908690000|2020-12-14 01:18:10|3857.5|3851.5|3857|3851|3858.5|3852.5|3857|3851|24
1607908700000|2020-12-14 01:18:20|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856|3850|27
1607908710000|2020-12-14 01:18:30|3856|3850|3857|3851|3857|3851|3856|3850|20
1607908720000|2020-12-14 01:18:40|3857.5|3851.5|3857|3851|3857.5|3851.5|3857|3851|2
1607908730000|2020-12-14 01:18:50|3857.5|3851.5|3859|3853|3859|3853|3857.5|3851.5|2
1607908740000|2020-12-14 01:19:00|3858.5|3852.5|3858|3852|3860.5|3854.5|3858|3852|44
1607908750000|2020-12-14 01:19:10|3857.5|3851.5|3857|3851|3858|3852|3857|3851|4
1607908760000|2020-12-14 01:19:20|3856.5|3850.5|3856|3850|3856.5|3850.5|3856|3850|3
1607908770000|2020-12-14 01:19:30|||||||||1
1607908780000|2020-12-14 01:19:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856|3850|16
1607908790000|2020-12-14 01:19:50|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|0
1607908800000|2020-12-14 01:20:00|3858|3852|3859|3853|3859|3853|3858|3852|4
1607908810000|2020-12-14 01:20:10|3859.5|3853.5|3860|3854|3860|3854|3859|3853|14
1607908820000|2020-12-14 01:20:20|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1607908830000|2020-12-14 01:20:30|3860|3854|3859.5|3853.5|3860|3854|3859.5|3853.5|0
1607908840000|2020-12-14 01:20:40|||||||||1
1607908850000|2020-12-14 01:20:50|3858.5|3852.5|3857.5|3851.5|3858.5|3852.5|3857.5|3851.5|5
1607908860000|2020-12-14 01:21:00|3858|3852|3859|3853|3859|3853|3857.5|3851.5|2
1607908870000|2020-12-14 01:21:10|3858.5|3852.5|3858|3852|3858.5|3852.5|3858|3852|2
1607908880000|2020-12-14 01:21:20|3857.5|3851.5|3857|3851|3857.5|3851.5|3857|3851|2
1607908890000|2020-12-14 01:21:30|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|1
1607908900000|2020-12-14 01:21:40|3856|3850|3856|3850|3856|3850|3855.5|3849.5|7
1607908910000|2020-12-14 01:21:50|3855.5|3849.5|3855.5|3849.5|3856|3850|3855|3849|2
1607908920000|2020-12-14 01:22:00|3855|3849|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|13
1607908930000|2020-12-14 01:22:10|3855|3849|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|0
1607908940000|2020-12-14 01:22:20|3856|3850|3856.5|3850.5|3856.5|3850.5|3855.5|3849.5|0
1607908970000|2020-12-14 01:22:50|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|4
1607908980000|2020-12-14 01:23:00|3857.5|3851.5|3858|3852|3858|3852|3857|3851|11
1607908990000|2020-12-14 01:23:10|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|1
1607909000000|2020-12-14 01:23:20|3856|3850|3856|3850|3856|3850|3856|3850|6
1607909010000|2020-12-14 01:23:30|||||||||1
1607909040000|2020-12-14 01:24:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1607909050000|2020-12-14 01:24:10|3856|3850|3856|3850|3856|3850|3856|3850|1
1607909060000|2020-12-14 01:24:20|3855.5|3849.5|3855.5|3849.5|3856|3850|3855.5|3849.5|2
1607909070000|2020-12-14 01:24:30|3856|3850|3855.5|3849.5|3856|3850|3855|3849|2
1607909080000|2020-12-14 01:24:40|3855|3849|3854|3848|3855|3849|3853.5|3847.5|10
1607909090000|2020-12-14 01:24:50|||||||||1
1607909100000|2020-12-14 01:25:00|3854.5|3848.5|3855.5|3849.5|3855.5|3849.5|3854.5|3848.5|2
1607909120000|2020-12-14 01:25:20|3855|3849|3855|3849|3855|3849|3855|3849|1
1607909130000|2020-12-14 01:25:30|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|3855.5|3849.5|0
1607909140000|2020-12-14 01:25:40|3855|3849|3854|3848|3855|3849|3854|3848|3
1607909150000|2020-12-14 01:25:50|3854.5|3848.5|3855|3849|3855|3849|3854.5|3848.5|1
1607909180000|2020-12-14 01:26:20|3854.5|3848.5|3854.5|3848.5|3854.5|3848.5|3854|3848|4
1607909190000|2020-12-14 01:26:30|3855|3849|3855|3849|3855|3849|3855|3849|1
1607909200000|2020-12-14 01:26:40|||||||||1
1607909230000|2020-12-14 01:27:10|3855.5|3849.5|3855.5|3849.5|3856|3850|3855.5|3849.5|2
1607909240000|2020-12-14 01:27:20|3855|3849|3854.5|3848.5|3855|3849|3854.5|3848.5|1
1607909250000|2020-12-14 01:27:30|3855|3849|3855|3849|3855|3849|3855|3849|2
1607909270000|2020-12-14 01:27:50|3855.5|3849.5|3856|3850|3856|3850|3855.5|3849.5|16
1607909280000|2020-12-14 01:28:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1607909290000|2020-12-14 01:28:10|3856|3850|3855.5|3849.5|3856|3850|3855.5|3849.5|1
1607909300000|2020-12-14 01:28:20|3856|3850|3856|3850|3856|3850|3856|3850|0
1607909310000|2020-12-14 01:28:30|3856.5|3850.5|3857.5|3851.5|3857.5|3851.5|3856|3850|3
1607909320000|2020-12-14 01:28:40|3857|3851|3857|3851|3857|3851|3857|3851|2
1607909330000|2020-12-14 01:28:50|3856.5|3850.5|3857|3851|3857|3851|3856.5|3850.5|0
1607909340000|2020-12-14 01:29:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1607909350000|2020-12-14 01:29:10|3857|3851|3857|3851|3857|3851|3857|3851|7
1607909360000|2020-12-14 01:29:20|3857.5|3851.5|3858|3852|3858.5|3852.5|3857|3851|4
1607909370000|2020-12-14 01:29:30|3857.5|3851.5|3856.5|3850.5|3857.5|3851.5|3856.5|3850.5|0
1607909390000|2020-12-14 01:29:50|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|2
1607909400000|2020-12-14 01:30:00|3855.5|3849.5|3856|3850|3856|3850|3855.5|3849.5|4
1607909410000|2020-12-14 01:30:10|3856.5|3850.5|3856|3850|3856.5|3850.5|3856|3850|2
1607909420000|2020-12-14 01:30:20|3855.5|3849.5|3856|3850|3856|3850|3855.5|3849.5|1
1607909430000|2020-12-14 01:30:30|3856.5|3850.5|3856|3850|3856.5|3850.5|3856|3850|0
1607909440000|2020-12-14 01:30:40|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1607909450000|2020-12-14 01:30:50|3856|3850|3856.5|3850.5|3856.5|3850.5|3856|3850|2
1607909460000|2020-12-14 01:31:00|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|2
1607909470000|2020-12-14 01:31:10|3857|3851|3857|3851|3857|3851|3857|3851|2
1607909480000|2020-12-14 01:31:20|3856.5|3850.5|3857|3851|3857|3851|3856.5|3850.5|0
1607909490000|2020-12-14 01:31:30|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|3857.5|3851.5|0
1607909500000|2020-12-14 01:31:40|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|0
1607909510000|2020-12-14 01:31:50|3857.5|3851.5|3857|3851|3857.5|3851.5|3857|3851|10
1607909520000|2020-12-14 01:32:00|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|3856.5|3850.5|0
1607909530000|2020-12-14 01:32:10|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|1
1607909540000|2020-12-14 01:32:20|3857|3851|3857.5|3851.5|3857.5|3851.5|3857|3851|0
1607909570000|2020-12-14 01:32:50|3858|3852|3857.5|3851.5|3858|3852|3857.5|3851.5|4
1607909580000|2020-12-14 01:33:00|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|1
1607909590000|2020-12-14 01:33:10|3857|3851|3857|3851|3857|3851|3857|3851|0
1607909600000|2020-12-14 01:33:20|3856.5|3850.5|3856.5|3850.5|3857|3851|3856|3850|0
1607909610000|2020-12-14 01:33:30|3856|3850|3856.5|3850.5|3856.5|3850.5|3856|3850|0
1607909640000|2020-12-14 01:34:00|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|0
1607909650000|2020-12-14 01:34:10|3857|3851|3856.5|3850.5|3857|3851|3856.5|3850.5|1
1607909660000|2020-12-14 01:34:20|||||||||9
1607909670000|2020-12-14 01:34:30|||||||||11
1607909680000|2020-12-14 01:34:40|3857|3851|3857|3851|3857|3851|3856.5|3850.5|2
1607909710000|2020-12-14 01:35:10|3857.5|3851.5|3858|3852|3858.5|3852.5|3857.5|3851.5|3
1607909720000|2020-12-14 01:35:20|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|3858.5|3852.5|0
1607909730000|2020-12-14 01:35:30|3858|3852|3858.5|3852.5|3858.5|3852.5|3858|3852|0
1607909740000|2020-12-14 01:35:40|3858|3852|3859.5|3853.5|3859.5|3853.5|3858|3852|12
1607909750000|2020-12-14 01:35:50|3859|3853|3859.5|3853.5|3859.5|3853.5|3859|3853|0
1607909760000|2020-12-14 01:36:00|3859|3853|3859|3853|3859|3853|3858.5|3852.5|5
1607909770000|2020-12-14 01:36:10|3858.5|3852.5|3859|3853|3859|3853|3858.5|3852.5|1
1607909780000|2020-12-14 01:36:20|3858.5|3852.5|3859|3853|3859|3853|3858.5|3852.5|1
1607909790000|2020-12-14 01:36:30|3859.5|3853.5|3862.5|3856.5|3862.5|3856.5|3859.5|3853.5|23
1607909800000|2020-12-14 01:36:40|3861.5|3855.5|3861|3855|3861.5|3855.5|3861|3855|4
1607909820000|2020-12-14 01:37:00|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|0
1607909830000|2020-12-14 01:37:10|||||||||1
1607909840000|2020-12-14 01:37:20|3861|3855|3861|3855|3861|3855|3861|3855|1
1607909850000|2020-12-14 01:37:30|3861.5|3855.5|3863|3857|3863|3857|3861.5|3855.5|18
1607909860000|2020-12-14 01:37:40|3862.5|3856.5|3862.5|3856.5|3863|3857|3862|3856|18
1607909870000|2020-12-14 01:37:50|3862|3856|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|7
1607909880000|2020-12-14 01:38:00|3861.5|3855.5|3862|3856|3862|3856|3861.5|3855.5|2
1607909890000|2020-12-14 01:38:10|3861.5|3855.5|3860.5|3854.5|3861.5|3855.5|3860.5|3854.5|0
1607909900000|2020-12-14 01:38:20|3861|3855|3860.5|3854.5|3861|3855|3860.5|3854.5|3
1607909910000|2020-12-14 01:38:30|||||||||1
1607909920000|2020-12-14 01:38:40|3860|3854|3860|3854|3860|3854|3860|3854|1
1607909940000|2020-12-14 01:39:00|3860.5|3854.5|3860|3854|3860.5|3854.5|3860|3854|0
1607909950000|2020-12-14 01:39:10|3859.5|3853.5|3860|3854|3860|3854|3859|3853|2
1607909960000|2020-12-14 01:39:20|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860|3854|0
1607909970000|2020-12-14 01:39:30|3861|3855|3861|3855|3861.5|3855.5|3861|3855|1
1607909980000|2020-12-14 01:39:40|3860.5|3854.5|3862.5|3856.5|3862.5|3856.5|3860.5|3854.5|3
1607909990000|2020-12-14 01:39:50|3862|3856|3862.5|3856.5|3862.5|3856.5|3862|3856|3
1607910000000|2020-12-14 01:40:00|3862|3856|3863|3857|3863|3857|3862|3856|5
1607910010000|2020-12-14 01:40:10|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3862.5|3856.5|2
1607910020000|2020-12-14 01:40:20|3862|3856|3862|3856|3862|3856|3862|3856|0
1607910050000|2020-12-14 01:40:50|3862.5|3856.5|3864|3858|3864.5|3858.5|3862.5|3856.5|23
1607910060000|2020-12-14 01:41:00|3863.5|3857.5|3864|3858|3864.5|3858.5|3863.5|3857.5|2
1607910070000|2020-12-14 01:41:10|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|0
1607910090000|2020-12-14 01:41:30|3864|3858|3864.5|3858.5|3864.5|3858.5|3864|3858|0
1607910100000|2020-12-14 01:41:40|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|4
1607910110000|2020-12-14 01:41:50|||||||||1
1607910120000|2020-12-14 01:42:00|||||||||1
1607910130000|2020-12-14 01:42:10|3863|3857|3863.5|3857.5|3863.5|3857.5|3863|3857|3
1607910140000|2020-12-14 01:42:20|3864|3858|3864|3858|3864|3858|3864|3858|1
1607910150000|2020-12-14 01:42:30|3863.5|3857.5|3864.5|3858.5|3864.5|3858.5|3863.5|3857.5|2
1607910160000|2020-12-14 01:42:40|||||||||21
1607910170000|2020-12-14 01:42:50|3864|3858|3864|3858|3864|3858|3864|3858|0
1607910180000|2020-12-14 01:43:00|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|0
1607910200000|2020-12-14 01:43:20|3863|3857|3863.5|3857.5|3863.5|3857.5|3862.5|3856.5|1
1607910210000|2020-12-14 01:43:30|3863|3857|3863|3857|3863.5|3857.5|3863|3857|1
1607910230000|2020-12-14 01:43:50|3863.5|3857.5|3863.5|3857.5|3864|3858|3863.5|3857.5|0
1607910240000|2020-12-14 01:44:00|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|4
1607910250000|2020-12-14 01:44:10|||||||||2
1607910260000|2020-12-14 01:44:20|3862.5|3856.5|3862|3856|3862.5|3856.5|3862|3856|1
1607910270000|2020-12-14 01:44:30|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|3862.5|3856.5|0
1607910280000|2020-12-14 01:44:40|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|4
1607910300000|2020-12-14 01:45:00|3863.5|3857.5|3865.5|3859.5|3865.5|3859.5|3863|3857|16
1607910310000|2020-12-14 01:45:10|3865|3859|3864.5|3858.5|3865|3859|3864.5|3858.5|0
1607910320000|2020-12-14 01:45:20|3865|3859|3865.5|3859.5|3866|3860|3864.5|3858.5|5
1607910330000|2020-12-14 01:45:30|3866|3860|3865.5|3859.5|3866|3860|3865.5|3859.5|1
1607910340000|2020-12-14 01:45:40|3866|3860|3865.5|3859.5|3866|3860|3865.5|3859.5|0
1607910350000|2020-12-14 01:45:50|3866|3860|3866|3860|3866|3860|3866|3860|0
1607910360000|2020-12-14 01:46:00|3866.5|3860.5|3866|3860|3866.5|3860.5|3866|3860|3
1607910370000|2020-12-14 01:46:10|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1607910380000|2020-12-14 01:46:20|3866|3860|3867.5|3861.5|3867.5|3861.5|3866|3860|6
1607910390000|2020-12-14 01:46:30|||||||||2
1607910400000|2020-12-14 01:46:40|3867|3861|3866.5|3860.5|3867|3861|3866|3860|2
1607910420000|2020-12-14 01:47:00|3866|3860|3866|3860|3866|3860|3866|3860|0
1607910430000|2020-12-14 01:47:10|3865.5|3859.5|3865|3859|3865.5|3859.5|3865|3859|0
1607910440000|2020-12-14 01:47:20|3864.5|3858.5|3865|3859|3865|3859|3864.5|3858.5|0
1607910480000|2020-12-14 01:48:00|3865.5|3859.5|3866.5|3860.5|3867|3861|3865.5|3859.5|11
1607910490000|2020-12-14 01:48:10|3867|3861|3867|3861|3867.5|3861.5|3866.5|3860.5|3
1607910500000|2020-12-14 01:48:20|3866.5|3860.5|3867.5|3861.5|3867.5|3861.5|3866.5|3860.5|2
1607910510000|2020-12-14 01:48:30|3867|3861|3866.5|3860.5|3867.5|3861.5|3866.5|3860.5|7
1607910520000|2020-12-14 01:48:40|3866|3860|3867|3861|3867|3861|3866|3860|2
1607910530000|2020-12-14 01:48:50|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|4
1607910540000|2020-12-14 01:49:00|3866|3860|3866|3860|3866|3860|3866|3860|4
1607910570000|2020-12-14 01:49:30|3865.5|3859.5|3866.5|3860.5|3866.5|3860.5|3865.5|3859.5|1
1607910580000|2020-12-14 01:49:40|3867|3861|3866.5|3860.5|3867|3861|3866.5|3860.5|0
1607910600000|2020-12-14 01:50:00|3867|3861|3867|3861|3867.5|3861.5|3866.5|3860.5|5
1607910610000|2020-12-14 01:50:10|3866.5|3860.5|3869|3863|3869|3863|3866.5|3860.5|6
1607910620000|2020-12-14 01:50:20|3868.5|3862.5|3868.5|3862.5|3869.5|3863.5|3868.5|3862.5|2
1607910630000|2020-12-14 01:50:30|3869|3863|3868|3862|3869|3863|3868|3862|1
1607910640000|2020-12-14 01:50:40|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1607910650000|2020-12-14 01:50:50|3868|3862|3868|3862|3868|3862|3868|3862|0
1607910660000|2020-12-14 01:51:00|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|0
1607910670000|2020-12-14 01:51:10|3868|3862|3867.5|3861.5|3868|3862|3867.5|3861.5|2
1607910680000|2020-12-14 01:51:20|3868.5|3862.5|3867.5|3861.5|3868.5|3862.5|3867.5|3861.5|4
1607910690000|2020-12-14 01:51:30|3868|3862|3868|3862|3868|3862|3868|3862|0
1607910700000|2020-12-14 01:51:40|3867.5|3861.5|3865|3859|3867.5|3861.5|3865|3859|1
1607910740000|2020-12-14 01:52:20|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|0
1607910750000|2020-12-14 01:52:30|3864|3858|3864|3858|3864|3858|3864|3858|2
1607910760000|2020-12-14 01:52:40|3863.5|3857.5|3862.5|3856.5|3863.5|3857.5|3862.5|3856.5|0
1607910770000|2020-12-14 01:52:50|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|11
1607910780000|2020-12-14 01:53:00|3862|3856|3862|3856|3862|3856|3861.5|3855.5|1
1607910790000|2020-12-14 01:53:10|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|0
1607910800000|2020-12-14 01:53:20|3861|3855|3861|3855|3861|3855|3861|3855|1
1607910810000|2020-12-14 01:53:30|3860.5|3854.5|3861.5|3855.5|3861.5|3855.5|3860.5|3854.5|2
1607910820000|2020-12-14 01:53:40|||||||||9
1607910830000|2020-12-14 01:53:50|3862.5|3856.5|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|4
1607910840000|2020-12-14 01:54:00|3862|3856|3862.5|3856.5|3862.5|3856.5|3861.5|3855.5|3
1607910850000|2020-12-14 01:54:10|3862|3856|3862|3856|3862|3856|3862|3856|3
1607910860000|2020-12-14 01:54:20|3862.5|3856.5|3861|3855|3862.5|3856.5|3860.5|3854.5|5
1607910870000|2020-12-14 01:54:30|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|1
1607910880000|2020-12-14 01:54:40|3861|3855|3860.5|3854.5|3861.5|3855.5|3860.5|3854.5|0
1607910890000|2020-12-14 01:54:50|3860|3854|3860|3854|3860.5|3854.5|3860|3854|5
1607910900000|2020-12-14 01:55:00|3860.5|3854.5|3860.5|3854.5|3861|3855|3860|3854|5
1607910910000|2020-12-14 01:55:10|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|2
1607910920000|2020-12-14 01:55:20|3862|3856|3861.5|3855.5|3862|3856|3861.5|3855.5|3
1607910930000|2020-12-14 01:55:30|3862|3856|3862|3856|3862|3856|3862|3856|0
1607910940000|2020-12-14 01:55:40|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|1
1607910960000|2020-12-14 01:56:00|3862|3856|3862|3856|3862.5|3856.5|3862|3856|6
1607910970000|2020-12-14 01:56:10|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|0
1607910980000|2020-12-14 01:56:20|3862|3856|3861.5|3855.5|3862|3856|3861.5|3855.5|4
1607910990000|2020-12-14 01:56:30|3861|3855|3861|3855|3861|3855|3861|3855|2
1607911010000|2020-12-14 01:56:50|3860|3854|3859.5|3853.5|3860|3854|3859.5|3853.5|0
1607911020000|2020-12-14 01:57:00|3860|3854|3860|3854|3860|3854|3860|3854|0
1607911040000|2020-12-14 01:57:20|||||||||1
1607911060000|2020-12-14 01:57:40|3859.5|3853.5|3860|3854|3860|3854|3859.5|3853.5|1
1607911080000|2020-12-14 01:58:00|3860.5|3854.5|3860|3854|3860.5|3854.5|3860|3854|2
1607911090000|2020-12-14 01:58:10|3859.5|3853.5|3860|3854|3860|3854|3859.5|3853.5|4
1607911100000|2020-12-14 01:58:20|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1607911110000|2020-12-14 01:58:30|3860|3854|3859.5|3853.5|3860|3854|3859.5|3853.5|2
1607911130000|2020-12-14 01:58:50|3859|3853|3859|3853|3859|3853|3859|3853|1
1607911140000|2020-12-14 01:59:00|3859.5|3853.5|3859.5|3853.5|3860|3854|3859.5|3853.5|6
1607911150000|2020-12-14 01:59:10|||||||||1
1607911160000|2020-12-14 01:59:20|3860|3854|3860.5|3854.5|3860.5|3854.5|3860|3854|2
1607911170000|2020-12-14 01:59:30|3860|3854|3860|3854|3860.5|3854.5|3860|3854|0
1607911180000|2020-12-14 01:59:40|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1607911200000|2020-12-14 02:00:00|3861|3855|3861.5|3855.5|3861.5|3855.5|3861|3855|2
1607911210000|2020-12-14 02:00:10|3860.5|3854.5|3861.5|3855.5|3861.5|3855.5|3860.5|3854.5|6
1607911220000|2020-12-14 02:00:20|3862|3856|3862.5|3856.5|3862.5|3856.5|3862|3856|0
1607911230000|2020-12-14 02:00:30|3863|3857|3863.5|3857.5|3863.5|3857.5|3863|3857|17
1607911240000|2020-12-14 02:00:40|3863|3857|3862.5|3856.5|3863|3857|3862.5|3856.5|1
1607911250000|2020-12-14 02:00:50|3863|3857|3863|3857|3863|3857|3863|3857|1
1607911260000|2020-12-14 02:01:00|3862.5|3856.5|3863|3857|3863|3857|3862.5|3856.5|1
1607911330000|2020-12-14 02:02:10|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|0
1607911340000|2020-12-14 02:02:20|3863|3857|3863|3857|3863|3857|3863|3857|0
1607911350000|2020-12-14 02:02:30|3864|3858|3864|3858|3864|3858|3864|3858|0
1607911360000|2020-12-14 02:02:40|||||||||1
1607911390000|2020-12-14 02:03:10|3863.5|3857.5|3864|3858|3864|3858|3863.5|3857.5|1
1607911410000|2020-12-14 02:03:30|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1607911420000|2020-12-14 02:03:40|3863.5|3857.5|3863|3857|3863.5|3857.5|3862.5|3856.5|0
1607911430000|2020-12-14 02:03:50|3863.5|3857.5|3863|3857|3863.5|3857.5|3863|3857|0
1607911440000|2020-12-14 02:04:00|3862.5|3856.5|3861.5|3855.5|3862.5|3856.5|3861.5|3855.5|0
1607911450000|2020-12-14 02:04:10|3861|3855|3861|3855|3861|3855|3860.5|3854.5|0
1607911460000|2020-12-14 02:04:20|3861.5|3855.5|3860.9|3854.9|3862|3856|3860.9|3854.9|0
1607911470000|2020-12-14 02:04:30|3860.5|3854.5|3860|3854|3860.5|3854.5|3860|3854|3
1607911480000|2020-12-14 02:04:40|3860.5|3854.5|3860.9|3854.9|3861|3855|3860.5|3854.5|0
1607911490000|2020-12-14 02:04:50|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|3860.5|3854.5|0
1607911500000|2020-12-14 02:05:00|3860|3854|3860|3854|3860.5|3854.5|3860|3854|0
1607911540000|2020-12-14 02:05:40|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|3859.5|3853.5|0
1607911560000|2020-12-14 02:06:00|3860.4|3854.4|3860|3854|3860.4|3854.4|3860|3854|6
1607911570000|2020-12-14 02:06:10|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1607911580000|2020-12-14 02:06:20|3860|3854|3860.4|3854.4|3860.4|3854.4|3859.5|3853.5|2
1607911590000|2020-12-14 02:06:30|3861|3855|3860.9|3854.9|3861|3855|3860.9|3854.9|2
1607911600000|2020-12-14 02:06:40|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3861|3855|0
1607911620000|2020-12-14 02:07:00|3861.9|3855.9|3863.4|3857.4|3863.4|3857.4|3861.9|3855.9|16
1607911630000|2020-12-14 02:07:10|3863|3857|3863|3857|3863|3857|3862.5|3856.5|3
1607911640000|2020-12-14 02:07:20|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3862|3856|0
1607911650000|2020-12-14 02:07:30|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|0
1607911660000|2020-12-14 02:07:40|3861.9|3855.9|3862|3856|3862|3856|3861.9|3855.9|0
1607911670000|2020-12-14 02:07:50|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862|3856|0
1607911690000|2020-12-14 02:08:10|3862|3856|3862.4|3856.4|3862.9|3856.9|3862|3856|5
1607911700000|2020-12-14 02:08:20|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|2
1607911710000|2020-12-14 02:08:30|3862.4|3856.4|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|1
1607911750000|2020-12-14 02:09:10|3862.4|3856.4|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|0
1607911760000|2020-12-14 02:09:20|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|7
1607911770000|2020-12-14 02:09:30|||||||||1
1607911780000|2020-12-14 02:09:40|||||||||2
1607911800000|2020-12-14 02:10:00|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1607911820000|2020-12-14 02:10:20|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3862.4|3856.4|0
1607911830000|2020-12-14 02:10:30|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3862.4|3856.4|0
1607911840000|2020-12-14 02:10:40|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1607911850000|2020-12-14 02:10:50|3862|3856|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|2
1607911870000|2020-12-14 02:11:10|3861.5|3855.5|3861.9|3855.9|3861.9|3855.9|3861.5|3855.5|1
1607911880000|2020-12-14 02:11:20|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1607911900000|2020-12-14 02:11:40|3860.9|3854.9|3861.4|3855.4|3862.4|3856.4|3860.9|3854.9|11
1607911910000|2020-12-14 02:11:50|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1607911920000|2020-12-14 02:12:00|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|0
1607911930000|2020-12-14 02:12:10|3861.9|3855.9|3862.4|3856.4|3862.4|3856.4|3861.9|3855.9|0
1607911940000|2020-12-14 02:12:20|||||||||2
1607911950000|2020-12-14 02:12:30|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|3861.9|3855.9|0
1607911980000|2020-12-14 02:13:00|3861.4|3855.4|3861.9|3855.9|3861.9|3855.9|3861.4|3855.4|0
1607912000000|2020-12-14 02:13:20|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1607912010000|2020-12-14 02:13:30|3861.9|3855.9|3861.4|3855.4|3861.9|3855.9|3861.4|3855.4|0
1607912030000|2020-12-14 02:13:50|||||||||6
1607912060000|2020-12-14 02:14:20|3861.9|3855.9|3862.4|3856.4|3862.9|3856.9|3861.9|3855.9|4
1607912070000|2020-12-14 02:14:30|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|0
1607912090000|2020-12-14 02:14:50|||||||||1
1607912100000|2020-12-14 02:15:00|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1607912120000|2020-12-14 02:15:20|3862.9|3856.9|3862.9|3856.9|3862.9|3856.9|3862.4|3856.4|4
1607912130000|2020-12-14 02:15:30|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|3862.4|3856.4|0
1607912180000|2020-12-14 02:16:20|3861.4|3855.4|3862.4|3856.4|3862.4|3856.4|3861.4|3855.4|3
1607912210000|2020-12-14 02:16:50|3863.4|3857.4|3862.9|3856.9|3863.4|3857.4|3862.9|3856.9|6
1607912290000|2020-12-14 02:18:10|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1607912300000|2020-12-14 02:18:20|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3
1607912310000|2020-12-14 02:18:30|||||||||1
1607912360000|2020-12-14 02:19:20|||||||||3
1607912450000|2020-12-14 02:20:50|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|0
1607912460000|2020-12-14 02:21:00|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1607912520000|2020-12-14 02:22:00|3864.4|3858.4|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|1
1607912560000|2020-12-14 02:22:40|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|2
1607912590000|2020-12-14 02:23:10|3866.4|3860.4|3865.4|3859.4|3866.4|3860.4|3865.4|3859.4|6
1607912600000|2020-12-14 02:23:20|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|1
1607912610000|2020-12-14 02:23:30|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1607912630000|2020-12-14 02:23:50|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|1
1607912670000|2020-12-14 02:24:30|3865.4|3859.4|3865.9|3859.9|3865.9|3859.9|3865.4|3859.4|1
1607912680000|2020-12-14 02:24:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|5
1607912690000|2020-12-14 02:24:50|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1607912710000|2020-12-14 02:25:10|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3
1607912720000|2020-12-14 02:25:20|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|2
1607912730000|2020-12-14 02:25:30|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|2
1607912780000|2020-12-14 02:26:20|3866.4|3860.4|3867.9|3861.9|3867.9|3861.9|3866.4|3860.4|3
1607912840000|2020-12-14 02:27:20|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607912860000|2020-12-14 02:27:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3
1607912880000|2020-12-14 02:28:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1607912900000|2020-12-14 02:28:20|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607912920000|2020-12-14 02:28:40|||||||||1
1607912950000|2020-12-14 02:29:10|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|0
1607912960000|2020-12-14 02:29:20|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|0
1607912970000|2020-12-14 02:29:30|||||||||1
1607912980000|2020-12-14 02:29:40|||||||||1
1607913000000|2020-12-14 02:30:00|3867.9|3861.9|3868.9|3862.9|3868.9|3862.9|3867.4|3861.4|20
1607913010000|2020-12-14 02:30:10|3868.4|3862.4|3867.9|3861.9|3868.4|3862.4|3867.9|3861.9|1
1607913020000|2020-12-14 02:30:20|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|0
1607913030000|2020-12-14 02:30:30|3868.4|3862.4|3867.9|3861.9|3868.9|3862.9|3867.9|3861.9|1
1607913040000|2020-12-14 02:30:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|2
1607913050000|2020-12-14 02:30:50|3866.9|3860.9|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|2
1607913060000|2020-12-14 02:31:00|3867.4|3861.4|3867.4|3861.4|3867.9|3861.9|3867.4|3861.4|0
1607913070000|2020-12-14 02:31:10|3866.9|3860.9|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1607913110000|2020-12-14 02:31:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1607913120000|2020-12-14 02:32:00|3866.9|3860.9|3865.9|3859.9|3866.9|3860.9|3865.9|3859.9|2
1607913150000|2020-12-14 02:32:30|3865.4|3859.4|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|0
1607913160000|2020-12-14 02:32:40|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1607913170000|2020-12-14 02:32:50|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1607913180000|2020-12-14 02:33:00|3865.4|3859.4|3864.9|3858.9|3865.9|3859.9|3864.9|3858.9|2
1607913190000|2020-12-14 02:33:10|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|20
1607913200000|2020-12-14 02:33:20|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.4|3857.4|2
1607913210000|2020-12-14 02:33:30|3863.9|3857.9|3863.4|3857.4|3864.4|3858.4|3863.4|3857.4|5
1607913220000|2020-12-14 02:33:40|3864.4|3858.4|3863.4|3857.4|3864.4|3858.4|3863.4|3857.4|3
1607913240000|2020-12-14 02:34:00|3864.4|3858.4|3865.4|3859.4|3865.4|3859.4|3863.9|3857.9|12
1607913250000|2020-12-14 02:34:10|3864.9|3858.9|3864.9|3858.9|3865.4|3859.4|3864.4|3858.4|6
1607913260000|2020-12-14 02:34:20|3864.4|3858.4|3862.4|3856.4|3864.4|3858.4|3862.4|3856.4|8
1607913270000|2020-12-14 02:34:30|3861.9|3855.9|3862.9|3856.9|3862.9|3856.9|3861.9|3855.9|4
1607913280000|2020-12-14 02:34:40|3863.4|3857.4|3862.4|3856.4|3863.4|3857.4|3862.4|3856.4|3
1607913290000|2020-12-14 02:34:50|3862.9|3856.9|3862.4|3856.4|3862.9|3856.9|3861.9|3855.9|2
1607913300000|2020-12-14 02:35:00|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|11
1607913320000|2020-12-14 02:35:20|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1607913330000|2020-12-14 02:35:30|3863.4|3857.4|3864.4|3858.4|3864.4|3858.4|3863.4|3857.4|9
1607913340000|2020-12-14 02:35:40|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|2
1607913350000|2020-12-14 02:35:50|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1607913360000|2020-12-14 02:36:00|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3
1607913380000|2020-12-14 02:36:20|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3863.9|3857.9|2
1607913390000|2020-12-14 02:36:30|3863.4|3857.4|3864.4|3858.4|3864.4|3858.4|3863.4|3857.4|0
1607913400000|2020-12-14 02:36:40|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|0
1607913410000|2020-12-14 02:36:50|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|2
1607913420000|2020-12-14 02:37:00|3864.4|3858.4|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|1
1607913430000|2020-12-14 02:37:10|3863.4|3857.4|3863.9|3857.9|3863.9|3857.9|3863.4|3857.4|2
1607913450000|2020-12-14 02:37:30|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1607913470000|2020-12-14 02:37:50|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|0
1607913480000|2020-12-14 02:38:00|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1607913490000|2020-12-14 02:38:10|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|0
1607913510000|2020-12-14 02:38:30|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|1
1607913520000|2020-12-14 02:38:40|3864.4|3858.4|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|0
1607913530000|2020-12-14 02:38:50|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1607913540000|2020-12-14 02:39:00|3866.4|3860.4|3867.4|3861.4|3867.4|3861.4|3866.4|3860.4|18
1607913550000|2020-12-14 02:39:10|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|5
1607913560000|2020-12-14 02:39:20|||||||||2
1607913590000|2020-12-14 02:39:50|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607913600000|2020-12-14 02:40:00|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|2
1607913610000|2020-12-14 02:40:10|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1607913620000|2020-12-14 02:40:20|3867.9|3861.9|3867.9|3861.9|3868.4|3862.4|3867.9|3861.9|10
1607913640000|2020-12-14 02:40:40|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607913650000|2020-12-14 02:40:50|3867.9|3861.9|3867.4|3861.4|3867.9|3861.9|3867.4|3861.4|0
1607913660000|2020-12-14 02:41:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|2
1607913700000|2020-12-14 02:41:40|3868.4|3862.4|3867.9|3861.9|3868.4|3862.4|3867.9|3861.9|0
1607913710000|2020-12-14 02:41:50|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|3
1607913720000|2020-12-14 02:42:00|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607913730000|2020-12-14 02:42:10|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|2
1607913740000|2020-12-14 02:42:20|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1607913760000|2020-12-14 02:42:40|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1607913770000|2020-12-14 02:42:50|3865.9|3859.9|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|2
1607913780000|2020-12-14 02:43:00|3865.4|3859.4|3865.4|3859.4|3866.4|3860.4|3865.4|3859.4|1
1607913800000|2020-12-14 02:43:20|3866.4|3860.4|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|6
1607913810000|2020-12-14 02:43:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3865.9|3859.9|0
1607913820000|2020-12-14 02:43:40|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607913830000|2020-12-14 02:43:50|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.4|3860.4|2
1607913840000|2020-12-14 02:44:00|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607913850000|2020-12-14 02:44:10|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607913880000|2020-12-14 02:44:40|3866.4|3860.4|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|1
1607913900000|2020-12-14 02:45:00|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607913920000|2020-12-14 02:45:20|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3867.9|3861.9|8
1607913930000|2020-12-14 02:45:30|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607913940000|2020-12-14 02:45:40|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1607913950000|2020-12-14 02:45:50|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|1
1607913960000|2020-12-14 02:46:00|3869.4|3863.4|3868.9|3862.9|3869.4|3863.4|3868.9|3862.9|15
1607913980000|2020-12-14 02:46:20|3868.4|3862.4|3867.9|3861.9|3868.4|3862.4|3867.4|3861.4|6
1607914010000|2020-12-14 02:46:50|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607914020000|2020-12-14 02:47:00|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|6
1607914040000|2020-12-14 02:47:20|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|0
1607914070000|2020-12-14 02:47:50|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.4|3862.4|0
1607914080000|2020-12-14 02:48:00|3867.9|3861.9|3868.9|3862.9|3868.9|3862.9|3867.9|3861.9|22
1607914090000|2020-12-14 02:48:10|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|0
1607914100000|2020-12-14 02:48:20|3867.9|3861.9|3867.4|3861.4|3867.9|3861.9|3867.4|3861.4|3
1607914130000|2020-12-14 02:48:50|3868.4|3862.4|3868.9|3862.9|3868.9|3862.9|3868.4|3862.4|1
1607914140000|2020-12-14 02:49:00|3868.4|3862.4|3867.4|3861.4|3868.4|3862.4|3867.4|3861.4|4
1607914150000|2020-12-14 02:49:10|3866.9|3860.9|3867.9|3861.9|3867.9|3861.9|3866.9|3860.9|0
1607914160000|2020-12-14 02:49:20|3867.4|3861.4|3866.4|3860.4|3867.4|3861.4|3866.4|3860.4|1
1607914180000|2020-12-14 02:49:40|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|1
1607914190000|2020-12-14 02:49:50|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1607914200000|2020-12-14 02:50:00|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.4|3860.4|16
1607914210000|2020-12-14 02:50:10|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607914230000|2020-12-14 02:50:30|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1607914240000|2020-12-14 02:50:40|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1607914270000|2020-12-14 02:51:10|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.4|3859.4|1
1607914320000|2020-12-14 02:52:00|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.4|3859.4|2
1607914330000|2020-12-14 02:52:10|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1607914340000|2020-12-14 02:52:20|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|7
1607914360000|2020-12-14 02:52:40|3865.4|3859.4|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|0
1607914370000|2020-12-14 02:52:50|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3864.9|3858.9|0
1607914390000|2020-12-14 02:53:10|3864.9|3858.9|3864.9|3858.9|3865.4|3859.4|3864.9|3858.9|1
1607914400000|2020-12-14 02:53:20|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1607914410000|2020-12-14 02:53:30|3863.9|3857.9|3862.4|3856.4|3863.9|3857.9|3862.4|3856.4|3
1607914420000|2020-12-14 02:53:40|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|3863.4|3857.4|4
1607914460000|2020-12-14 02:54:20|3863.9|3857.9|3863.4|3857.4|3863.9|3857.9|3863.4|3857.4|0
1607914470000|2020-12-14 02:54:30|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|0
1607914480000|2020-12-14 02:54:40|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|0
1607914490000|2020-12-14 02:54:50|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|0
1607914500000|2020-12-14 02:55:00|3863.9|3857.9|3864.4|3858.4|3864.4|3858.4|3863.9|3857.9|6
1607914520000|2020-12-14 02:55:20|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|0
1607914540000|2020-12-14 02:55:40|3864.4|3858.4|3865.4|3859.4|3865.4|3859.4|3864.4|3858.4|3
1607914560000|2020-12-14 02:56:00|3865.9|3859.9|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|2
1607914570000|2020-12-14 02:56:10|3866.4|3860.4|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|2
1607914590000|2020-12-14 02:56:30|3865.4|3859.4|3865.9|3859.9|3865.9|3859.9|3865.4|3859.4|0
1607914620000|2020-12-14 02:57:00|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|0
1607914630000|2020-12-14 02:57:10|3865.9|3859.9|3866.4|3860.4|3866.4|3860.4|3865.9|3859.9|0
1607914640000|2020-12-14 02:57:20|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607914650000|2020-12-14 02:57:30|3866.4|3860.4|3867.4|3861.4|3867.4|3861.4|3866.4|3860.4|3
1607914670000|2020-12-14 02:57:50|3867.9|3861.9|3867.9|3861.9|3868.4|3862.4|3867.9|3861.9|5
1607914690000|2020-12-14 02:58:10|3867.4|3861.4|3867.4|3861.4|3867.9|3861.9|3867.4|3861.4|0
1607914700000|2020-12-14 02:58:20|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3
1607914710000|2020-12-14 02:58:30|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1607914730000|2020-12-14 02:58:50|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607914740000|2020-12-14 02:59:00|3866.4|3860.4|3866.9|3860.9|3866.9|3860.9|3866.4|3860.4|0
1607914760000|2020-12-14 02:59:20|||||||||1
1607914780000|2020-12-14 02:59:40|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1607914790000|2020-12-14 02:59:50|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607914800000|2020-12-14 03:00:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1607914820000|2020-12-14 03:00:20|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1607914830000|2020-12-14 03:00:30|||||||||1
1607914840000|2020-12-14 03:00:40|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|1
1607914860000|2020-12-14 03:01:00|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1607914880000|2020-12-14 03:01:20|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|1
1607914890000|2020-12-14 03:01:30|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|3867.9|3861.9|0
1607914910000|2020-12-14 03:01:50|3867.4|3861.4|3866.9|3860.9|3867.4|3861.4|3866.9|3860.9|0
1607914920000|2020-12-14 03:02:00|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607914940000|2020-12-14 03:02:20|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|4
1607914950000|2020-12-14 03:02:30|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|3867.4|3861.4|0
1607914960000|2020-12-14 03:02:40|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|3866.9|3860.9|0
1607914980000|2020-12-14 03:03:00|3866.4|3860.4|3866.4|3860.4|3866.9|3860.9|3866.4|3860.4|2
1607915000000|2020-12-14 03:03:20|3865.9|3859.9|3865.9|3859.9|3866.4|3860.4|3865.9|3859.9|2
1607915010000|2020-12-14 03:03:30|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|2
1607915030000|2020-12-14 03:03:50|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|1
1607915040000|2020-12-14 03:04:00|3864.9|3858.9|3865.9|3859.9|3865.9|3859.9|3864.4|3858.4|5
1607915060000|2020-12-14 03:04:20|3865.4|3859.4|3864.4|3858.4|3865.4|3859.4|3864.4|3858.4|0
1607915070000|2020-12-14 03:04:30|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|3863.9|3857.9|1
1607915080000|2020-12-14 03:04:40|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|3864.4|3858.4|2
1607915090000|2020-12-14 03:04:50|||||||||3
1607915100000|2020-12-14 03:05:00|3864.9|3858.9|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|6
1607915130000|2020-12-14 03:05:30|3864.4|3858.4|3864.9|3858.9|3864.9|3858.9|3864.4|3858.4|1
1607915150000|2020-12-14 03:05:50|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|3865.9|3859.9|0
1607915160000|2020-12-14 03:06:00|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|3865.4|3859.4|0
1607915170000|2020-12-14 03:06:10|3864.9|3858.9|3864.4|3858.4|3864.9|3858.9|3864.4|3858.4|0
1607915180000|2020-12-14 03:06:20|3863.4|3857.4|3862.9|3856.9|3863.4|3857.4|3862.9|3856.9|49
1607915190000|2020-12-14 03:06:30|3862.4|3856.4|3861.9|3855.9|3862.4|3856.4|3861.9|3855.9|1
1607915220000|2020-12-14 03:07:00|3861.4|3855.4|3860.4|3854.4|3861.4|3855.4|3860.4|3854.4|5
1607915240000|2020-12-14 03:07:20|3860.9|3854.9|3861.4|3855.4|3861.4|3855.4|3860.9|3854.9|1
1607915250000|2020-12-14 03:07:30|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|6
1607915260000|2020-12-14 03:07:40|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1607915280000|2020-12-14 03:08:00|3861.4|3855.4|3860.9|3854.9|3861.4|3855.4|3860.9|3854.9|1
1607915300000|2020-12-14 03:08:20|3861.4|3855.4|3861.9|3855.9|3861.9|3855.9|3861.4|3855.4|3
1607915310000|2020-12-14 03:08:30|3861.4|3855.4|3861.9|3855.9|3861.9|3855.9|3861.4|3855.4|1
1607915360000|2020-12-14 03:09:20|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1607915380000|2020-12-14 03:09:40|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|2
1607915390000|2020-12-14 03:09:50|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3860.9|3854.9|1
1607915400000|2020-12-14 03:10:00|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.4|3854.4|0
1607915410000|2020-12-14 03:10:10|3860.4|3854.4|3860.9|3854.9|3860.9|3854.9|3860.4|3854.4|1
1607915420000|2020-12-14 03:10:20|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3860.4|3854.4|1
1607915430000|2020-12-14 03:10:30|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|1
1607915440000|2020-12-14 03:10:40|3861.4|3855.4|3860.9|3854.9|3861.4|3855.4|3860.4|3854.4|3
1607915450000|2020-12-14 03:10:50|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1607915460000|2020-12-14 03:11:00|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|0
1607915470000|2020-12-14 03:11:10|3861.4|3855.4|3860.4|3854.4|3861.4|3855.4|3860.4|3854.4|2
1607915480000|2020-12-14 03:11:20|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|0
1607915490000|2020-12-14 03:11:30|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1607915500000|2020-12-14 03:11:40|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|0
1607915510000|2020-12-14 03:11:50|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1607915520000|2020-12-14 03:12:00|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|3860.9|3854.9|1
1607915530000|2020-12-14 03:12:10|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|3861.4|3855.4|0
1607915540000|2020-12-14 03:12:20|3860.9|3854.9|3860.9|3854.9|3861.4|3855.4|3860.4|3854.4|5
1607915550000|2020-12-14 03:12:30|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|0
1607915560000|2020-12-14 03:12:40|3860.9|3854.9|3860.4|3854.4|3860.9|3854.9|3860.4|3854.4|0
1607915570000|2020-12-14 03:12:50|3859.9|3853.9|3860.4|3854.4|3860.4|3854.4|3859.9|3853.9|0
1607915590000|2020-12-14 03:13:10|3859.9|3853.9|3859.4|3853.4|3859.9|3853.9|3859.4|3853.4|2
1607915600000|2020-12-14 03:13:20|||||||||3
1607915610000|2020-12-14 03:13:30|3860.4|3854.4|3859.9|3853.9|3860.4|3854.4|3859.9|3853.9|4
1607915630000|2020-12-14 03:13:50|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|0
1607915640000|2020-12-14 03:14:00|3858.4|3852.4|3858.9|3852.9|3858.9|3852.9|3858.4|3852.4|10
1607915650000|2020-12-14 03:14:10|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1607915660000|2020-12-14 03:14:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|38
1607915680000|2020-12-14 03:14:40|3856.9|3850.9|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|6
1607915700000|2020-12-14 03:15:00|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.4|3850.4|1
1607915710000|2020-12-14 03:15:10|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|0
1607915720000|2020-12-14 03:15:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|5
1607915730000|2020-12-14 03:15:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607915740000|2020-12-14 03:15:40|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|1
1607915770000|2020-12-14 03:16:10|3855.9|3849.9|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|6
1607915780000|2020-12-14 03:16:20|3855.4|3849.4|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|18
1607915790000|2020-12-14 03:16:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607915800000|2020-12-14 03:16:40|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1607915810000|2020-12-14 03:16:50|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|0
1607915820000|2020-12-14 03:17:00|3854.4|3848.4|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|1
1607915830000|2020-12-14 03:17:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607915840000|2020-12-14 03:17:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1607915850000|2020-12-14 03:17:30|3853.9|3847.9|3853.9|3847.9|3854.4|3848.4|3853.4|3847.4|13
1607915860000|2020-12-14 03:17:40|3853.4|3847.4|3854.4|3848.4|3854.4|3848.4|3853.4|3847.4|3
1607915870000|2020-12-14 03:17:50|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|5
1607915880000|2020-12-14 03:18:00|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|1
1607915890000|2020-12-14 03:18:10|3854.4|3848.4|3853.9|3847.9|3854.4|3848.4|3853.9|3847.9|3
1607915900000|2020-12-14 03:18:20|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607915910000|2020-12-14 03:18:30|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|2
1607915920000|2020-12-14 03:18:40|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|2
1607915940000|2020-12-14 03:19:00|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|1
1607915950000|2020-12-14 03:19:10|3853.4|3847.4|3854.9|3848.9|3854.9|3848.9|3853.4|3847.4|3
1607915990000|2020-12-14 03:19:50|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607916000000|2020-12-14 03:20:00|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|1
1607916020000|2020-12-14 03:20:20|||||||||1
1607916050000|2020-12-14 03:20:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1607916060000|2020-12-14 03:21:00|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|1
1607916070000|2020-12-14 03:21:10|||||||||1
1607916090000|2020-12-14 03:21:30|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|1
1607916150000|2020-12-14 03:22:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3
1607916170000|2020-12-14 03:22:50|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|1
1607916180000|2020-12-14 03:23:00|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1607916200000|2020-12-14 03:23:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607916210000|2020-12-14 03:23:30|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|3
1607916220000|2020-12-14 03:23:40|3855.9|3849.9|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|1
1607916230000|2020-12-14 03:23:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607916240000|2020-12-14 03:24:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607916250000|2020-12-14 03:24:10|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|1
1607916260000|2020-12-14 03:24:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916270000|2020-12-14 03:24:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916300000|2020-12-14 03:25:00|||||||||2
1607916310000|2020-12-14 03:25:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|4
1607916330000|2020-12-14 03:25:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916340000|2020-12-14 03:25:40|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916380000|2020-12-14 03:26:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|2
1607916400000|2020-12-14 03:26:40|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916410000|2020-12-14 03:26:50|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607916420000|2020-12-14 03:27:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916430000|2020-12-14 03:27:10|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|0
1607916460000|2020-12-14 03:27:40|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|1
1607916470000|2020-12-14 03:27:50|||||||||1
1607916480000|2020-12-14 03:28:00|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|1
1607916500000|2020-12-14 03:28:20|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|0
1607916510000|2020-12-14 03:28:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607916520000|2020-12-14 03:28:40|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916530000|2020-12-14 03:28:50|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916540000|2020-12-14 03:29:00|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|0
1607916550000|2020-12-14 03:29:10|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|0
1607916560000|2020-12-14 03:29:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607916570000|2020-12-14 03:29:30|3857.4|3851.4|3856.9|3850.9|3857.4|3851.4|3856.4|3850.4|2
1607916580000|2020-12-14 03:29:40|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916600000|2020-12-14 03:30:00|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607916640000|2020-12-14 03:30:40|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916670000|2020-12-14 03:31:10|||||||||1
1607916700000|2020-12-14 03:31:40|||||||||1
1607916710000|2020-12-14 03:31:50|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|1
1607916720000|2020-12-14 03:32:00|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1607916740000|2020-12-14 03:32:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607916750000|2020-12-14 03:32:30|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|5
1607916760000|2020-12-14 03:32:40|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|0
1607916770000|2020-12-14 03:32:50|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|0
1607916780000|2020-12-14 03:33:00|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|1
1607916790000|2020-12-14 03:33:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916800000|2020-12-14 03:33:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607916830000|2020-12-14 03:33:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916850000|2020-12-14 03:34:10|3857.4|3851.4|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|4
1607916860000|2020-12-14 03:34:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607916930000|2020-12-14 03:35:30|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|0
1607916940000|2020-12-14 03:35:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607916950000|2020-12-14 03:35:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3
1607916960000|2020-12-14 03:36:00|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|1
1607917030000|2020-12-14 03:37:10|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1607917040000|2020-12-14 03:37:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607917120000|2020-12-14 03:38:40|||||||||1
1607917130000|2020-12-14 03:38:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607917140000|2020-12-14 03:39:00|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|2
1607917170000|2020-12-14 03:39:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607917200000|2020-12-14 03:40:00|3856.4|3850.4|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|1
1607917230000|2020-12-14 03:40:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607917250000|2020-12-14 03:40:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607917280000|2020-12-14 03:41:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607917340000|2020-12-14 03:42:20|||||||||1
1607917350000|2020-12-14 03:42:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3
1607917360000|2020-12-14 03:42:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607917380000|2020-12-14 03:43:00|||||||||1
1607917440000|2020-12-14 03:44:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|2
1607917450000|2020-12-14 03:44:10|3857.4|3851.4|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|1
1607917500000|2020-12-14 03:45:00|3856.9|3850.9|3856.9|3850.9|3857.4|3851.4|3856.9|3850.9|2
1607917560000|2020-12-14 03:46:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607917640000|2020-12-14 03:47:20|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|3
1607917680000|2020-12-14 03:48:00|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607917700000|2020-12-14 03:48:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|0
1607917720000|2020-12-14 03:48:40|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|2
1607917730000|2020-12-14 03:48:50|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|0
1607917750000|2020-12-14 03:49:10|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1607917780000|2020-12-14 03:49:40|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607917790000|2020-12-14 03:49:50|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1607917800000|2020-12-14 03:50:00|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1607917810000|2020-12-14 03:50:10|3857.9|3851.9|3857.4|3851.4|3857.9|3851.9|3857.4|3851.4|1
1607917860000|2020-12-14 03:51:00|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607917880000|2020-12-14 03:51:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607917940000|2020-12-14 03:52:20|||||||||1
1607917950000|2020-12-14 03:52:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607918000000|2020-12-14 03:53:20|||||||||1
1607918040000|2020-12-14 03:54:00|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|12
1607918060000|2020-12-14 03:54:20|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|3
1607918070000|2020-12-14 03:54:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607918090000|2020-12-14 03:54:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|37
1607918100000|2020-12-14 03:55:00|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|1
1607918120000|2020-12-14 03:55:20|3854.4|3848.4|3853.9|3847.9|3854.4|3848.4|3853.9|3847.9|3
1607918180000|2020-12-14 03:56:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607918190000|2020-12-14 03:56:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|2
1607918200000|2020-12-14 03:56:40|3854.4|3848.4|3853.4|3847.4|3854.4|3848.4|3853.4|3847.4|5
1607918220000|2020-12-14 03:57:00|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|1
1607918240000|2020-12-14 03:57:20|||||||||2
1607918250000|2020-12-14 03:57:30|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3
1607918280000|2020-12-14 03:58:00|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|4
1607918300000|2020-12-14 03:58:20|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607918310000|2020-12-14 03:58:30|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607918350000|2020-12-14 03:59:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607918360000|2020-12-14 03:59:20|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607918370000|2020-12-14 03:59:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|1
1607918380000|2020-12-14 03:59:40|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607918420000|2020-12-14 04:00:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|4
1607918440000|2020-12-14 04:00:40|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607918450000|2020-12-14 04:00:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607918470000|2020-12-14 04:01:10|||||||||2
1607918480000|2020-12-14 04:01:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|2
1607918500000|2020-12-14 04:01:40|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|0
1607918550000|2020-12-14 04:02:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|2
1607918570000|2020-12-14 04:02:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607918590000|2020-12-14 04:03:10|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|1
1607918600000|2020-12-14 04:03:20|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.4|3849.4|2
1607918610000|2020-12-14 04:03:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607918630000|2020-12-14 04:03:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607918660000|2020-12-14 04:04:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607918690000|2020-12-14 04:04:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607918710000|2020-12-14 04:05:10|3857.4|3851.4|3856.9|3850.9|3857.4|3851.4|3856.9|3850.9|1
1607918750000|2020-12-14 04:05:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607918760000|2020-12-14 04:06:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3
1607918780000|2020-12-14 04:06:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607918790000|2020-12-14 04:06:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607918820000|2020-12-14 04:07:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1607918870000|2020-12-14 04:07:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|37
1607918880000|2020-12-14 04:08:00|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|1
1607918890000|2020-12-14 04:08:10|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|1
1607918900000|2020-12-14 04:08:20|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|1
1607918920000|2020-12-14 04:08:40|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1607918960000|2020-12-14 04:09:20|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1607918990000|2020-12-14 04:09:50|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|3859.9|3853.9|0
1607919000000|2020-12-14 04:10:00|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|3
1607919010000|2020-12-14 04:10:10|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|2
1607919020000|2020-12-14 04:10:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|11
1607919030000|2020-12-14 04:10:30|3857.9|3851.9|3856.4|3850.4|3857.9|3851.9|3855.9|3849.9|2
1607919040000|2020-12-14 04:10:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1607919070000|2020-12-14 04:11:10|3856.4|3850.4|3857.4|3851.4|3857.4|3851.4|3856.4|3850.4|2
1607919080000|2020-12-14 04:11:20|3856.9|3850.9|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|0
1607919090000|2020-12-14 04:11:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607919100000|2020-12-14 04:11:40|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607919110000|2020-12-14 04:11:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|1
1607919150000|2020-12-14 04:12:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|1
1607919180000|2020-12-14 04:13:00|||||||||1
1607919190000|2020-12-14 04:13:10|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|1
1607919230000|2020-12-14 04:13:50|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|1
1607919240000|2020-12-14 04:14:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607919250000|2020-12-14 04:14:10|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.4|3850.4|1
1607919320000|2020-12-14 04:15:20|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607919350000|2020-12-14 04:15:50|||||||||1
1607919380000|2020-12-14 04:16:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607919400000|2020-12-14 04:16:40|||||||||3
1607919410000|2020-12-14 04:16:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|2
1607919440000|2020-12-14 04:17:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|1
1607919450000|2020-12-14 04:17:30|||||||||1
1607919470000|2020-12-14 04:17:50|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1607919500000|2020-12-14 04:18:20|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1607919510000|2020-12-14 04:18:30|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607919520000|2020-12-14 04:18:40|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|3857.9|3851.9|0
1607919640000|2020-12-14 04:20:40|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|3858.4|3852.4|0
1607919650000|2020-12-14 04:20:50|||||||||3
1607919710000|2020-12-14 04:21:50|||||||||1
1607919770000|2020-12-14 04:22:50|||||||||1
1607919810000|2020-12-14 04:23:30|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|5
1607919820000|2020-12-14 04:23:40|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|3859.4|3853.4|0
1607919840000|2020-12-14 04:24:00|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|3858.9|3852.9|0
1607919860000|2020-12-14 04:24:20|3859.4|3853.4|3858.9|3852.9|3859.4|3853.4|3858.9|3852.9|1
1607919870000|2020-12-14 04:24:30|3858.4|3852.4|3857.4|3851.4|3858.4|3852.4|3857.4|3851.4|6
1607919880000|2020-12-14 04:24:40|3857.9|3851.9|3854.9|3848.9|3857.9|3851.9|3854.9|3848.9|5
1607919890000|2020-12-14 04:24:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607919900000|2020-12-14 04:25:00|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|29
1607919960000|2020-12-14 04:26:00|3855.9|3849.9|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|1
1607919980000|2020-12-14 04:26:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607920000000|2020-12-14 04:26:40|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920070000|2020-12-14 04:27:50|||||||||1
1607920090000|2020-12-14 04:28:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|2
1607920110000|2020-12-14 04:28:30|3855.4|3849.4|3856.4|3850.4|3856.9|3850.9|3855.4|3849.4|1
1607920130000|2020-12-14 04:28:50|3856.9|3850.9|3856.4|3850.4|3856.9|3850.9|3856.4|3850.4|0
1607920140000|2020-12-14 04:29:00|||||||||1
1607920150000|2020-12-14 04:29:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|4
1607920160000|2020-12-14 04:29:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|2
1607920200000|2020-12-14 04:30:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920220000|2020-12-14 04:30:20|3855.9|3849.9|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|8
1607920230000|2020-12-14 04:30:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607920270000|2020-12-14 04:31:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920280000|2020-12-14 04:31:20|||||||||2
1607920300000|2020-12-14 04:31:40|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|3
1607920320000|2020-12-14 04:32:00|||||||||1
1607920330000|2020-12-14 04:32:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920390000|2020-12-14 04:33:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|2
1607920400000|2020-12-14 04:33:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607920450000|2020-12-14 04:34:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920490000|2020-12-14 04:34:50|||||||||1
1607920510000|2020-12-14 04:35:10|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|0
1607920550000|2020-12-14 04:35:50|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607920600000|2020-12-14 04:36:40|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920670000|2020-12-14 04:37:50|3854.4|3848.4|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|2
1607920680000|2020-12-14 04:38:00|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607920690000|2020-12-14 04:38:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607920920000|2020-12-14 04:42:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|5
1607920950000|2020-12-14 04:42:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607920990000|2020-12-14 04:43:10|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607921000000|2020-12-14 04:43:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|2
1607921010000|2020-12-14 04:43:30|3856.4|3850.4|3855.4|3849.4|3856.4|3850.4|3855.4|3849.4|1
1607921100000|2020-12-14 04:45:00|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|7
1607921160000|2020-12-14 04:46:00|3855.4|3849.4|3855.4|3849.4|3855.9|3849.9|3855.4|3849.4|1
1607921170000|2020-12-14 04:46:10|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607921260000|2020-12-14 04:47:40|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|1
1607921290000|2020-12-14 04:48:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607921340000|2020-12-14 04:49:00|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607921370000|2020-12-14 04:49:30|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607921460000|2020-12-14 04:51:00|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|9
1607921480000|2020-12-14 04:51:20|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|1
1607921530000|2020-12-14 04:52:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607921550000|2020-12-14 04:52:30|||||||||1
1607921680000|2020-12-14 04:54:40|||||||||1
1607921700000|2020-12-14 04:55:00|3854.9|3848.9|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|2
1607921710000|2020-12-14 04:55:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607921730000|2020-12-14 04:55:30|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607921770000|2020-12-14 04:56:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607921820000|2020-12-14 04:57:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607921960000|2020-12-14 04:59:20|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|4
1607921970000|2020-12-14 04:59:30|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|1
1607921980000|2020-12-14 04:59:40|3857.4|3851.4|3856.4|3850.4|3857.4|3851.4|3856.4|3850.4|1
1607922020000|2020-12-14 05:00:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|0
1607922050000|2020-12-14 05:00:50|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607922090000|2020-12-14 05:01:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607922100000|2020-12-14 05:01:40|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|6
1607922180000|2020-12-14 05:03:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607922220000|2020-12-14 05:03:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607922230000|2020-12-14 05:03:50|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|2
1607922330000|2020-12-14 05:05:30|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|3856.4|3850.4|0
1607922340000|2020-12-14 05:05:40|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607922440000|2020-12-14 05:07:20|||||||||1
1607922480000|2020-12-14 05:08:00|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|3
1607922540000|2020-12-14 05:09:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607922560000|2020-12-14 05:09:20|3854.9|3848.9|3854.4|3848.4|3854.9|3848.9|3854.4|3848.4|0
1607922600000|2020-12-14 05:10:00|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|6
1607922630000|2020-12-14 05:10:30|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|0
1607922640000|2020-12-14 05:10:40|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1607922700000|2020-12-14 05:11:40|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1607922730000|2020-12-14 05:12:10|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|0
1607922750000|2020-12-14 05:12:30|3851.9|3845.9|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|5
1607922770000|2020-12-14 05:12:50|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|0
1607922780000|2020-12-14 05:13:00|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|8
1607922800000|2020-12-14 05:13:20|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|2
1607922810000|2020-12-14 05:13:30|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|1
1607922830000|2020-12-14 05:13:50|3851.9|3845.9|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|10
1607922890000|2020-12-14 05:14:50|||||||||7
1607922920000|2020-12-14 05:15:20|3851.4|3845.4|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|3
1607922950000|2020-12-14 05:15:50|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1607922970000|2020-12-14 05:16:10|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|3851.9|3845.9|2
1607922980000|2020-12-14 05:16:20|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|2
1607922990000|2020-12-14 05:16:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1607923010000|2020-12-14 05:16:50|||||||||5
1607923070000|2020-12-14 05:17:50|3852.9|3846.9|3852.4|3846.4|3852.9|3846.9|3852.4|3846.4|1
1607923130000|2020-12-14 05:18:50|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1607923150000|2020-12-14 05:19:10|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|2
1607923200000|2020-12-14 05:20:00|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607923270000|2020-12-14 05:21:10|||||||||1
1607923390000|2020-12-14 05:23:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607923570000|2020-12-14 05:26:10|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607923590000|2020-12-14 05:26:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607923610000|2020-12-14 05:26:50|3855.4|3849.4|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|1
1607923640000|2020-12-14 05:27:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|2
1607923710000|2020-12-14 05:28:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|1
1607923730000|2020-12-14 05:28:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607923740000|2020-12-14 05:29:00|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607923750000|2020-12-14 05:29:10|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|2
1607923780000|2020-12-14 05:29:40|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|1
1607923800000|2020-12-14 05:30:00|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3852.4|3846.4|24
1607923810000|2020-12-14 05:30:10|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|0
1607923830000|2020-12-14 05:30:30|3852.9|3846.9|3853.4|3847.4|3853.4|3847.4|3852.9|3846.9|0
1607923840000|2020-12-14 05:30:40|3852.9|3846.9|3852.9|3846.9|3853.4|3847.4|3852.9|3846.9|0
1607923870000|2020-12-14 05:31:10|3853.4|3847.4|3852.9|3846.9|3853.4|3847.4|3852.9|3846.9|0
1607923900000|2020-12-14 05:31:40|3853.4|3847.4|3852.9|3846.9|3853.4|3847.4|3852.9|3846.9|1
1607923920000|2020-12-14 05:32:00|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607923940000|2020-12-14 05:32:20|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|2
1607923950000|2020-12-14 05:32:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|0
1607923970000|2020-12-14 05:32:50|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|0
1607924010000|2020-12-14 05:33:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|1
1607924020000|2020-12-14 05:33:40|3851.9|3845.9|3852.4|3846.4|3852.4|3846.4|3851.9|3845.9|2
1607924030000|2020-12-14 05:33:50|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|2
1607924060000|2020-12-14 05:34:20|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|2
1607924070000|2020-12-14 05:34:30|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|0
1607924080000|2020-12-14 05:34:40|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|12
1607924090000|2020-12-14 05:34:50|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|7
1607924100000|2020-12-14 05:35:00|||||||||1
1607924110000|2020-12-14 05:35:10|||||||||1
1607924120000|2020-12-14 05:35:20|3849.9|3843.9|3849.4|3843.4|3849.9|3843.9|3849.4|3843.4|1
1607924150000|2020-12-14 05:35:50|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1607924160000|2020-12-14 05:36:00|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|0
1607924170000|2020-12-14 05:36:10|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|0
1607924180000|2020-12-14 05:36:20|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|0
1607924230000|2020-12-14 05:37:10|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|3849.9|3843.9|1
1607924250000|2020-12-14 05:37:30|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|2
1607924260000|2020-12-14 05:37:40|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|0
1607924300000|2020-12-14 05:38:20|||||||||1
1607924310000|2020-12-14 05:38:30|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|1
1607924320000|2020-12-14 05:38:40|3849.4|3843.4|3849.9|3843.9|3849.9|3843.9|3849.4|3843.4|2
1607924340000|2020-12-14 05:39:00|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|3849.4|3843.4|1
1607924350000|2020-12-14 05:39:10|||||||||2
1607924360000|2020-12-14 05:39:20|||||||||2
1607924380000|2020-12-14 05:39:40|3849.9|3843.9|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|4
1607924390000|2020-12-14 05:39:50|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|0
1607924410000|2020-12-14 05:40:10|3850.4|3844.4|3849.9|3843.9|3850.4|3844.4|3849.9|3843.9|1
1607924420000|2020-12-14 05:40:20|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|3850.4|3844.4|0
1607924440000|2020-12-14 05:40:40|3851.4|3845.4|3851.9|3845.9|3851.9|3845.9|3851.4|3845.4|11
1607924460000|2020-12-14 05:41:00|3852.4|3846.4|3851.9|3845.9|3852.4|3846.4|3851.9|3845.9|0
1607924480000|2020-12-14 05:41:20|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|3851.4|3845.4|0
1607924550000|2020-12-14 05:42:30|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|3852.4|3846.4|2
1607924560000|2020-12-14 05:42:40|3853.4|3847.4|3852.9|3846.9|3853.4|3847.4|3852.9|3846.9|12
1607924580000|2020-12-14 05:43:00|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3852.9|3846.9|0
1607924590000|2020-12-14 05:43:10|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|1
1607924640000|2020-12-14 05:44:00|3852.4|3846.4|3852.9|3846.9|3852.9|3846.9|3852.4|3846.4|3
1607924680000|2020-12-14 05:44:40|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|1
1607924720000|2020-12-14 05:45:20|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|4
1607924750000|2020-12-14 05:45:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607924770000|2020-12-14 05:46:10|3852.9|3846.9|3853.4|3847.4|3853.4|3847.4|3852.9|3846.9|0
1607924820000|2020-12-14 05:47:00|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|0
1607924870000|2020-12-14 05:47:50|3852.9|3846.9|3853.4|3847.4|3853.4|3847.4|3852.9|3846.9|0
1607924880000|2020-12-14 05:48:00|3853.9|3847.9|3853.4|3847.4|3853.9|3847.9|3853.4|3847.4|2
1607924930000|2020-12-14 05:48:50|3853.9|3847.9|3854.9|3848.9|3854.9|3848.9|3853.9|3847.9|11
1607924950000|2020-12-14 05:49:10|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|3
1607924960000|2020-12-14 05:49:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|1
1607924970000|2020-12-14 05:49:30|3854.9|3848.9|3855.4|3849.4|3855.4|3849.4|3854.9|3848.9|0
1607925000000|2020-12-14 05:50:00|||||||||1
1607925010000|2020-12-14 05:50:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607925070000|2020-12-14 05:51:10|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607925090000|2020-12-14 05:51:30|3854.9|3848.9|3854.8|3848.8|3854.9|3848.9|3854.8|3848.8|2
1607925100000|2020-12-14 05:51:40|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607925120000|2020-12-14 05:52:00|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607925170000|2020-12-14 05:52:50|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|2
1607925180000|2020-12-14 05:53:00|3856.4|3850.4|3855.9|3849.9|3856.4|3850.4|3855.9|3849.9|0
1607925190000|2020-12-14 05:53:10|3855.4|3849.4|3854.9|3848.9|3855.4|3849.4|3854.9|3848.9|0
1607925200000|2020-12-14 05:53:20|3854.8|3848.8|3855.4|3849.4|3855.4|3849.4|3854.8|3848.8|0
1607925210000|2020-12-14 05:53:30|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|2
1607925240000|2020-12-14 05:54:00|3854.8|3848.8|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|0
1607925260000|2020-12-14 05:54:20|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607925300000|2020-12-14 05:55:00|3854.3|3848.3|3854.9|3848.9|3854.9|3848.9|3854.3|3848.3|0
1607925310000|2020-12-14 05:55:10|3855.3|3849.3|3854.9|3848.9|3855.3|3849.3|3854.9|3848.9|0
1607925320000|2020-12-14 05:55:20|3855.3|3849.3|3855.3|3849.3|3855.8|3849.8|3855.3|3849.3|0
1607925330000|2020-12-14 05:55:30|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|2
1607925370000|2020-12-14 05:56:10|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607925390000|2020-12-14 05:56:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607925410000|2020-12-14 05:56:50|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.4|3847.4|2
1607925420000|2020-12-14 05:57:00|3854.3|3848.3|3854.3|3848.3|3854.4|3848.4|3854.3|3848.3|0
1607925460000|2020-12-14 05:57:40|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|0
1607925490000|2020-12-14 05:58:10|||||||||1
1607925520000|2020-12-14 05:58:40|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607925530000|2020-12-14 05:58:50|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607925540000|2020-12-14 05:59:00|3854.9|3848.9|3855.3|3849.3|3855.3|3849.3|3854.9|3848.9|0
1607925560000|2020-12-14 05:59:20|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|2
1607925570000|2020-12-14 05:59:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1607925590000|2020-12-14 05:59:50|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3
1607925600000|2020-12-14 06:00:00|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|2
1607925610000|2020-12-14 06:00:10|3856.3|3850.3|3855.9|3849.9|3856.3|3850.3|3855.9|3849.9|2
1607925640000|2020-12-14 06:00:40|3855.8|3849.8|3855.3|3849.3|3855.8|3849.8|3855.3|3849.3|0
1607925650000|2020-12-14 06:00:50|3855.9|3849.9|3854.9|3848.9|3855.9|3849.9|3854.8|3848.8|6
1607925670000|2020-12-14 06:01:10|3854.8|3848.8|3854.4|3848.4|3855.3|3849.3|3854.4|3848.4|5
1607925680000|2020-12-14 06:01:20|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|3854.9|3848.9|0
1607925710000|2020-12-14 06:01:50|3855.4|3849.4|3855.9|3849.9|3855.9|3849.9|3855.4|3849.4|0
1607925720000|2020-12-14 06:02:00|3855.4|3849.4|3855.9|3849.9|3856.3|3850.3|3855.4|3849.4|3
1607925740000|2020-12-14 06:02:20|3856.3|3850.3|3856.4|3850.4|3856.4|3850.4|3856.3|3850.3|6
1607925750000|2020-12-14 06:02:30|||||||||14
1607925760000|2020-12-14 06:02:40|3856.8|3850.8|3856.9|3850.9|3856.9|3850.9|3856.8|3850.8|0
1607925770000|2020-12-14 06:02:50|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|0
1607925780000|2020-12-14 06:03:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|0
1607925810000|2020-12-14 06:03:30|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|0
1607925820000|2020-12-14 06:03:40|||||||||1
1607925840000|2020-12-14 06:04:00|3856.9|3850.9|3857.4|3851.4|3857.4|3851.4|3856.9|3850.9|1
1607925850000|2020-12-14 06:04:10|3857.3|3851.3|3856.3|3850.3|3857.3|3851.3|3856.3|3850.3|2
1607925860000|2020-12-14 06:04:20|||||||||1
1607925870000|2020-12-14 06:04:30|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|3855.9|3849.9|0
1607925880000|2020-12-14 06:04:40|3855.4|3849.4|3856.3|3850.3|3856.3|3850.3|3855.4|3849.4|0
1607925890000|2020-12-14 06:04:50|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1607925900000|2020-12-14 06:05:00|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1607925910000|2020-12-14 06:05:10|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|1
1607925960000|2020-12-14 06:06:00|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3855.8|3849.8|0
1607925970000|2020-12-14 06:06:10|3855.9|3849.9|3855.8|3849.8|3855.9|3849.9|3855.8|3849.8|0
1607925980000|2020-12-14 06:06:20|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|3855.4|3849.4|0
1607925990000|2020-12-14 06:06:30|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1607926000000|2020-12-14 06:06:40|3855.4|3849.4|3855.8|3849.8|3855.8|3849.8|3855.4|3849.4|1
1607926010000|2020-12-14 06:06:50|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1607926040000|2020-12-14 06:07:20|3855.8|3849.8|3855.9|3849.9|3856.3|3850.3|3855.8|3849.8|2
1607926050000|2020-12-14 06:07:30|3855.8|3849.8|3855.4|3849.4|3855.8|3849.8|3855.3|3849.3|0
1607926060000|2020-12-14 06:07:40|3855.3|3849.3|3854.8|3848.8|3855.3|3849.3|3854.8|3848.8|1
1607926070000|2020-12-14 06:07:50|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|3854.4|3848.4|0
1607926080000|2020-12-14 06:08:00|3854.3|3848.3|3854.4|3848.4|3854.4|3848.4|3854.3|3848.3|0
1607926110000|2020-12-14 06:08:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607926120000|2020-12-14 06:08:40|3853.9|3847.9|3853.8|3847.8|3853.9|3847.9|3853.8|3847.8|2
1607926130000|2020-12-14 06:08:50|3853.9|3847.9|3853.8|3847.8|3853.9|3847.9|3853.4|3847.4|2
1607926160000|2020-12-14 06:09:20|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.3|3847.3|0
1607926170000|2020-12-14 06:09:30|3853.3|3847.3|3853.4|3847.4|3853.4|3847.4|3853.3|3847.3|0
1607926190000|2020-12-14 06:09:50|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.8|3847.8|1
1607926200000|2020-12-14 06:10:00|3853.4|3847.4|3853.8|3847.8|3853.9|3847.9|3853.4|3847.4|3
1607926220000|2020-12-14 06:10:20|3853.4|3847.4|3853.3|3847.3|3853.4|3847.4|3853.3|3847.3|0
1607926230000|2020-12-14 06:10:30|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|3852.9|3846.9|2
1607926240000|2020-12-14 06:10:40|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1607926250000|2020-12-14 06:10:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|0
1607926260000|2020-12-14 06:11:00|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|19
1607926310000|2020-12-14 06:11:50|3854.4|3848.4|3854.9|3848.9|3854.9|3848.9|3854.4|3848.4|2
1607926320000|2020-12-14 06:12:00|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|0
1607926340000|2020-12-14 06:12:20|3854.9|3848.9|3854.3|3848.3|3854.9|3848.9|3854.3|3848.3|0
1607926350000|2020-12-14 06:12:30|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1607926380000|2020-12-14 06:13:00|3853.4|3847.4|3853.8|3847.8|3853.8|3847.8|3853.4|3847.4|1
1607926410000|2020-12-14 06:13:30|3853.9|3847.9|3853.8|3847.8|3853.9|3847.9|3853.8|3847.8|0
1607926420000|2020-12-14 06:13:40|3853.4|3847.4|3853.9|3847.9|3853.9|3847.9|3853.3|3847.3|1
1607926430000|2020-12-14 06:13:50|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|3853.8|3847.8|0
1607926450000|2020-12-14 06:14:10|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|3853.9|3847.9|0
1607926460000|2020-12-14 06:14:20|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607926470000|2020-12-14 06:14:30|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3
1607926480000|2020-12-14 06:14:40|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607926490000|2020-12-14 06:14:50|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|1
1607926510000|2020-12-14 06:15:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607926520000|2020-12-14 06:15:20|3854.8|3848.8|3854.8|3848.8|3855.3|3849.3|3854.8|3848.8|0
1607926550000|2020-12-14 06:15:50|3855.8|3849.8|3855.8|3849.8|3856.3|3850.3|3855.8|3849.8|12
1607926560000|2020-12-14 06:16:00|3856.3|3850.3|3855.8|3849.8|3856.3|3850.3|3855.8|3849.8|0
1607926570000|2020-12-14 06:16:10|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1607926580000|2020-12-14 06:16:20|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1607926590000|2020-12-14 06:16:30|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1607926650000|2020-12-14 06:17:30|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|2
1607926690000|2020-12-14 06:18:10|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1607926740000|2020-12-14 06:19:00|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.3|3848.3|1
1607926750000|2020-12-14 06:19:10|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1607926760000|2020-12-14 06:19:20|3854.8|3848.8|3855.3|3849.3|3855.3|3849.3|3854.8|3848.8|0
1607926790000|2020-12-14 06:19:50|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|0
1607926810000|2020-12-14 06:20:10|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1607926820000|2020-12-14 06:20:20|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|2
1607926830000|2020-12-14 06:20:30|3855.3|3849.3|3857.3|3851.3|3857.3|3851.3|3855.3|3849.3|12
1607926860000|2020-12-14 06:21:00|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|2
1607926870000|2020-12-14 06:21:10|3857.3|3851.3|3857.8|3851.8|3857.8|3851.8|3857.3|3851.3|11
1607926880000|2020-12-14 06:21:20|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|3856.9|3850.9|16
1607926920000|2020-12-14 06:22:00|3857.3|3851.3|3856.9|3850.9|3857.3|3851.3|3856.9|3850.9|0
1607926930000|2020-12-14 06:22:10|3857.3|3851.3|3857.8|3851.8|3857.8|3851.8|3857.3|3851.3|2
1607926970000|2020-12-14 06:22:50|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|0
1607927010000|2020-12-14 06:23:30|3858.8|3852.8|3858.3|3852.3|3858.8|3852.8|3858.3|3852.3|3
1607927020000|2020-12-14 06:23:40|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.3|3852.3|1
1607927050000|2020-12-14 06:24:10|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|5
1607927060000|2020-12-14 06:24:20|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|0
1607927070000|2020-12-14 06:24:30|3860.8|3854.8|3860.3|3854.3|3860.8|3854.8|3860.3|3854.3|10
1607927080000|2020-12-14 06:24:40|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|1
1607927090000|2020-12-14 06:24:50|3860.3|3854.3|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|0
1607927100000|2020-12-14 06:25:00|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|2
1607927110000|2020-12-14 06:25:10|3861.8|3855.8|3862.3|3856.3|3862.3|3856.3|3861.8|3855.8|3
1607927120000|2020-12-14 06:25:20|||||||||3
1607927190000|2020-12-14 06:26:30|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|6
1607927220000|2020-12-14 06:27:00|||||||||2
1607927250000|2020-12-14 06:27:30|3864.3|3858.3|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|5
1607927270000|2020-12-14 06:27:50|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|2
1607927280000|2020-12-14 06:28:00|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|0
1607927300000|2020-12-14 06:28:20|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|1
1607927310000|2020-12-14 06:28:30|3863.4|3857.4|3863.8|3857.8|3863.8|3857.8|3863.4|3857.4|1
1607927330000|2020-12-14 06:28:50|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|1
1607927340000|2020-12-14 06:29:00|3863.3|3857.3|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|0
1607927350000|2020-12-14 06:29:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|4
1607927360000|2020-12-14 06:29:20|3863.8|3857.8|3864.3|3858.3|3864.3|3858.3|3863.8|3857.8|0
1607927380000|2020-12-14 06:29:40|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|1
1607927390000|2020-12-14 06:29:50|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|1
1607927400000|2020-12-14 06:30:00|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|2
1607927410000|2020-12-14 06:30:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607927420000|2020-12-14 06:30:20|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|0
1607927430000|2020-12-14 06:30:30|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.3|3858.3|1
1607927440000|2020-12-14 06:30:40|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|6
1607927450000|2020-12-14 06:30:50|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|5
1607927460000|2020-12-14 06:31:00|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|0
1607927470000|2020-12-14 06:31:10|3864.8|3858.8|3864.3|3858.3|3865.3|3859.3|3864.3|3858.3|9
1607927480000|2020-12-14 06:31:20|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|1
1607927490000|2020-12-14 06:31:30|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1607927500000|2020-12-14 06:31:40|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|1
1607927520000|2020-12-14 06:32:00|3862.8|3856.8|3862.8|3856.8|3863.3|3857.3|3862.8|3856.8|0
1607927550000|2020-12-14 06:32:30|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.3|3855.3|14
1607927560000|2020-12-14 06:32:40|3862.3|3856.3|3862.3|3856.3|3862.8|3856.8|3862.3|3856.3|0
1607927570000|2020-12-14 06:32:50|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|3
1607927600000|2020-12-14 06:33:20|3863.3|3857.3|3862.3|3856.3|3863.3|3857.3|3862.3|3856.3|5
1607927640000|2020-12-14 06:34:00|3862.8|3856.8|3862.3|3856.3|3862.8|3856.8|3862.3|3856.3|0
1607927650000|2020-12-14 06:34:10|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|1
1607927680000|2020-12-14 06:34:40|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|0
1607927690000|2020-12-14 06:34:50|3861.8|3855.8|3862.3|3856.3|3862.3|3856.3|3861.8|3855.8|0
1607927730000|2020-12-14 06:35:30|3861.8|3855.8|3861.3|3855.3|3861.8|3855.8|3861.3|3855.3|2
1607927740000|2020-12-14 06:35:40|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|1
1607927750000|2020-12-14 06:35:50|3861.3|3855.3|3861.3|3855.3|3861.8|3855.8|3861.3|3855.3|9
1607927770000|2020-12-14 06:36:10|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|2
1607927790000|2020-12-14 06:36:30|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|0
1607927800000|2020-12-14 06:36:40|3862.3|3856.3|3861.8|3855.8|3862.3|3856.3|3861.8|3855.8|2
1607927810000|2020-12-14 06:36:50|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|0
1607927820000|2020-12-14 06:37:00|3861.8|3855.8|3861.3|3855.3|3862.3|3856.3|3861.3|3855.3|7
1607927870000|2020-12-14 06:37:50|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|9
1607927880000|2020-12-14 06:38:00|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|0
1607927920000|2020-12-14 06:38:40|3863.3|3857.3|3862.8|3856.8|3863.3|3857.3|3862.8|3856.8|3
1607927980000|2020-12-14 06:39:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|22
1607928000000|2020-12-14 06:40:00|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|17
1607928010000|2020-12-14 06:40:10|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607928020000|2020-12-14 06:40:20|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3
1607928040000|2020-12-14 06:40:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607928060000|2020-12-14 06:41:00|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|0
1607928070000|2020-12-14 06:41:10|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1607928080000|2020-12-14 06:41:20|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|1
1607928100000|2020-12-14 06:41:40|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|1
1607928110000|2020-12-14 06:41:50|3864.3|3858.3|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|4
1607928120000|2020-12-14 06:42:00|3863.3|3857.3|3864.3|3858.3|3864.3|3858.3|3863.3|3857.3|2
1607928140000|2020-12-14 06:42:20|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|1
1607928150000|2020-12-14 06:42:30|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|0
1607928180000|2020-12-14 06:43:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|0
1607928190000|2020-12-14 06:43:10|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1607928210000|2020-12-14 06:43:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607928230000|2020-12-14 06:43:50|3863.8|3857.8|3864.3|3858.3|3864.3|3858.3|3863.8|3857.8|0
1607928260000|2020-12-14 06:44:20|3863.8|3857.8|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|3
1607928280000|2020-12-14 06:44:40|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|3
1607928290000|2020-12-14 06:44:50|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607928300000|2020-12-14 06:45:00|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3
1607928330000|2020-12-14 06:45:30|3865.3|3859.3|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|21
1607928350000|2020-12-14 06:45:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|5
1607928360000|2020-12-14 06:46:00|3865.3|3859.3|3865.8|3859.8|3866.3|3860.3|3865.3|3859.3|5
1607928370000|2020-12-14 06:46:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|2
1607928380000|2020-12-14 06:46:20|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|0
1607928390000|2020-12-14 06:46:30|||||||||1
1607928410000|2020-12-14 06:46:50|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3
1607928430000|2020-12-14 06:47:10|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|7
1607928450000|2020-12-14 06:47:30|3865.3|3859.3|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|0
1607928460000|2020-12-14 06:47:40|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607928470000|2020-12-14 06:47:50|3865.3|3859.3|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|1
1607928480000|2020-12-14 06:48:00|||||||||1
1607928490000|2020-12-14 06:48:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|2
1607928500000|2020-12-14 06:48:20|3866.3|3860.3|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|2
1607928510000|2020-12-14 06:48:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607928520000|2020-12-14 06:48:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607928530000|2020-12-14 06:48:50|3867.3|3861.3|3866.3|3860.3|3867.3|3861.3|3866.3|3860.3|0
1607928540000|2020-12-14 06:49:00|||||||||1
1607928550000|2020-12-14 06:49:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|2
1607928560000|2020-12-14 06:49:20|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607928570000|2020-12-14 06:49:30|3866.8|3860.8|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|1
1607928590000|2020-12-14 06:49:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607928600000|2020-12-14 06:50:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|2
1607928610000|2020-12-14 06:50:10|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|2
1607928630000|2020-12-14 06:50:30|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|3
1607928640000|2020-12-14 06:50:40|||||||||1
1607928660000|2020-12-14 06:51:00|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|6
1607928670000|2020-12-14 06:51:10|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|7
1607928680000|2020-12-14 06:51:20|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|2
1607928690000|2020-12-14 06:51:30|||||||||1
1607928710000|2020-12-14 06:51:50|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|4
1607928720000|2020-12-14 06:52:00|3869.8|3863.8|3869.3|3863.3|3870.3|3864.3|3869.3|3863.3|1
1607928730000|2020-12-14 06:52:10|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|2
1607928740000|2020-12-14 06:52:20|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|6
1607928750000|2020-12-14 06:52:30|3868.8|3862.8|3869.8|3863.8|3870.3|3864.3|3868.8|3862.8|45
1607928760000|2020-12-14 06:52:40|3871.3|3865.3|3871.8|3865.8|3871.8|3865.8|3871.3|3865.3|33
1607928770000|2020-12-14 06:52:50|3871.3|3865.3|3872.3|3866.3|3872.3|3866.3|3871.3|3865.3|41
1607928780000|2020-12-14 06:53:00|||||||||24
1607928800000|2020-12-14 06:53:20|3871.3|3865.3|3870.3|3864.3|3871.3|3865.3|3870.3|3864.3|68
1607928810000|2020-12-14 06:53:30|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3869.8|3863.8|9
1607928840000|2020-12-14 06:54:00|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|3
1607928860000|2020-12-14 06:54:20|||||||||1
1607928880000|2020-12-14 06:54:40|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|2
1607928890000|2020-12-14 06:54:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3870.8|3864.8|0
1607928900000|2020-12-14 06:55:00|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|6
1607928910000|2020-12-14 06:55:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607928920000|2020-12-14 06:55:20|||||||||1
1607928940000|2020-12-14 06:55:40|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|8
1607928950000|2020-12-14 06:55:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607928970000|2020-12-14 06:56:10|||||||||1
1607928990000|2020-12-14 06:56:30|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|3
1607929000000|2020-12-14 06:56:40|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607929020000|2020-12-14 06:57:00|3869.8|3863.8|3869.8|3863.8|3870.3|3864.3|3869.8|3863.8|5
1607929030000|2020-12-14 06:57:10|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607929050000|2020-12-14 06:57:30|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|1
1607929060000|2020-12-14 06:57:40|3868.8|3862.8|3868.8|3862.8|3869.3|3863.3|3868.8|3862.8|3
1607929070000|2020-12-14 06:57:50|3869.3|3863.3|3868.8|3862.8|3869.3|3863.3|3868.8|3862.8|0
1607929100000|2020-12-14 06:58:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1607929110000|2020-12-14 06:58:30|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3
1607929120000|2020-12-14 06:58:40|||||||||1
1607929130000|2020-12-14 06:58:50|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607929140000|2020-12-14 06:59:00|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3867.8|3861.8|1
1607929160000|2020-12-14 06:59:20|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607929180000|2020-12-14 06:59:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|0
1607929200000|2020-12-14 07:00:00|3868.8|3862.8|3868.8|3862.8|3869.3|3863.3|3868.8|3862.8|0
1607929210000|2020-12-14 07:00:10|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607929240000|2020-12-14 07:00:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607929250000|2020-12-14 07:00:50|||||||||1
1607929260000|2020-12-14 07:01:00|||||||||1
1607929270000|2020-12-14 07:01:10|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|1
1607929280000|2020-12-14 07:01:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607929310000|2020-12-14 07:01:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1607929330000|2020-12-14 07:02:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607929350000|2020-12-14 07:02:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607929360000|2020-12-14 07:02:40|||||||||2
1607929370000|2020-12-14 07:02:50|3866.8|3860.8|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|6
1607929380000|2020-12-14 07:03:00|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|3
1607929390000|2020-12-14 07:03:10|||||||||1
1607929420000|2020-12-14 07:03:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|1
1607929430000|2020-12-14 07:03:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1607929440000|2020-12-14 07:04:00|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607929460000|2020-12-14 07:04:20|3866.3|3860.3|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|1
1607929490000|2020-12-14 07:04:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|1
1607929510000|2020-12-14 07:05:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607929540000|2020-12-14 07:05:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1607929550000|2020-12-14 07:05:50|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|0
1607929560000|2020-12-14 07:06:00|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|2
1607929580000|2020-12-14 07:06:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607929620000|2020-12-14 07:07:00|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607929670000|2020-12-14 07:07:50|3869.3|3863.3|3868.8|3862.8|3869.3|3863.3|3868.8|3862.8|4
1607929680000|2020-12-14 07:08:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607929690000|2020-12-14 07:08:10|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|3
1607929710000|2020-12-14 07:08:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607929750000|2020-12-14 07:09:10|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3
1607929760000|2020-12-14 07:09:20|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|1
1607929790000|2020-12-14 07:09:50|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1607929840000|2020-12-14 07:10:40|||||||||2
1607929850000|2020-12-14 07:10:50|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|2
1607929880000|2020-12-14 07:11:20|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607929900000|2020-12-14 07:11:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1607929910000|2020-12-14 07:11:50|||||||||1
1607929920000|2020-12-14 07:12:00|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607929950000|2020-12-14 07:12:30|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|6
1607929970000|2020-12-14 07:12:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607929990000|2020-12-14 07:13:10|||||||||1
1607930020000|2020-12-14 07:13:40|||||||||2
1607930040000|2020-12-14 07:14:00|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|1
1607930060000|2020-12-14 07:14:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607930070000|2020-12-14 07:14:30|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|6
1607930100000|2020-12-14 07:15:00|3866.3|3860.3|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|1
1607930110000|2020-12-14 07:15:10|3865.8|3859.8|3866.3|3860.3|3866.3|3860.3|3865.8|3859.8|1
1607930130000|2020-12-14 07:15:30|||||||||1
1607930140000|2020-12-14 07:15:40|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|0
1607930160000|2020-12-14 07:16:00|3866.8|3860.8|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|2
1607930170000|2020-12-14 07:16:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|1
1607930180000|2020-12-14 07:16:20|||||||||2
1607930190000|2020-12-14 07:16:30|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|5
1607930220000|2020-12-14 07:17:00|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607930230000|2020-12-14 07:17:10|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607930240000|2020-12-14 07:17:20|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|1
1607930250000|2020-12-14 07:17:30|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|2
1607930260000|2020-12-14 07:17:40|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607930270000|2020-12-14 07:17:50|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|2
1607930300000|2020-12-14 07:18:20|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607930310000|2020-12-14 07:18:30|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|6
1607930340000|2020-12-14 07:19:00|||||||||1
1607930360000|2020-12-14 07:19:20|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|5
1607930370000|2020-12-14 07:19:30|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|4
1607930380000|2020-12-14 07:19:40|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|4
1607930390000|2020-12-14 07:19:50|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.3|3858.3|3
1607930400000|2020-12-14 07:20:00|3864.3|3858.3|3864.8|3858.8|3865.3|3859.3|3864.3|3858.3|1
1607930420000|2020-12-14 07:20:20|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|0
1607930430000|2020-12-14 07:20:30|||||||||1
1607930500000|2020-12-14 07:21:40|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|2
1607930510000|2020-12-14 07:21:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607930520000|2020-12-14 07:22:00|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607930530000|2020-12-14 07:22:10|||||||||1
1607930630000|2020-12-14 07:23:50|||||||||1
1607930640000|2020-12-14 07:24:00|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|6
1607930650000|2020-12-14 07:24:10|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1607930670000|2020-12-14 07:24:30|3865.3|3859.3|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|0
1607930690000|2020-12-14 07:24:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|1
1607930700000|2020-12-14 07:25:00|3865.3|3859.3|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|1
1607930720000|2020-12-14 07:25:20|3865.3|3859.3|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|1
1607930790000|2020-12-14 07:26:30|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|1
1607930820000|2020-12-14 07:27:00|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|1
1607930830000|2020-12-14 07:27:10|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607930890000|2020-12-14 07:28:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607930900000|2020-12-14 07:28:20|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|2
1607930920000|2020-12-14 07:28:40|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607930950000|2020-12-14 07:29:10|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|1
1607930980000|2020-12-14 07:29:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1607930990000|2020-12-14 07:29:50|||||||||3
1607931000000|2020-12-14 07:30:00|3869.8|3863.8|3870.3|3864.3|3870.3|3864.3|3869.8|3863.8|3
1607931010000|2020-12-14 07:30:10|||||||||1
1607931030000|2020-12-14 07:30:30|||||||||3
1607931060000|2020-12-14 07:31:00|||||||||2
1607931070000|2020-12-14 07:31:10|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|1
1607931080000|2020-12-14 07:31:20|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|1
1607931090000|2020-12-14 07:31:30|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|0
1607931100000|2020-12-14 07:31:40|3871.3|3865.3|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|1
1607931120000|2020-12-14 07:32:00|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|1
1607931130000|2020-12-14 07:32:10|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|1
1607931140000|2020-12-14 07:32:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|1
1607931150000|2020-12-14 07:32:30|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|7
1607931160000|2020-12-14 07:32:40|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|0
1607931170000|2020-12-14 07:32:50|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|0
1607931180000|2020-12-14 07:33:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1607931200000|2020-12-14 07:33:20|||||||||1
1607931220000|2020-12-14 07:33:40|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|4
1607931260000|2020-12-14 07:34:20|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|2
1607931270000|2020-12-14 07:34:30|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|2
1607931280000|2020-12-14 07:34:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607931290000|2020-12-14 07:34:50|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607931300000|2020-12-14 07:35:00|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607931350000|2020-12-14 07:35:50|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|10
1607931360000|2020-12-14 07:36:00|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3867.8|3861.8|11
1607931380000|2020-12-14 07:36:20|||||||||1
1607931390000|2020-12-14 07:36:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607931410000|2020-12-14 07:36:50|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|4
1607931420000|2020-12-14 07:37:00|3868.3|3862.3|3869.8|3863.8|3869.8|3863.8|3868.3|3862.3|0
1607931460000|2020-12-14 07:37:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|16
1607931470000|2020-12-14 07:37:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|1
1607931490000|2020-12-14 07:38:10|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|0
1607931500000|2020-12-14 07:38:20|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607931510000|2020-12-14 07:38:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3
1607931530000|2020-12-14 07:38:50|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|12
1607931540000|2020-12-14 07:39:00|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607931550000|2020-12-14 07:39:10|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|1
1607931590000|2020-12-14 07:39:50|||||||||10
1607931600000|2020-12-14 07:40:00|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|10
1607931610000|2020-12-14 07:40:10|3868.8|3862.8|3869.8|3863.8|3869.8|3863.8|3868.8|3862.8|15
1607931620000|2020-12-14 07:40:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607931640000|2020-12-14 07:40:40|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3
1607931650000|2020-12-14 07:40:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607931660000|2020-12-14 07:41:00|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|13
1607931670000|2020-12-14 07:41:10|||||||||4
1607931680000|2020-12-14 07:41:20|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.3|3865.3|0
1607931690000|2020-12-14 07:41:30|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|1
1607931700000|2020-12-14 07:41:40|3872.3|3866.3|3871.3|3865.3|3872.3|3866.3|3871.3|3865.3|1
1607931710000|2020-12-14 07:41:50|||||||||1
1607931720000|2020-12-14 07:42:00|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|10
1607931740000|2020-12-14 07:42:20|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|7
1607931750000|2020-12-14 07:42:30|3871.3|3865.3|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|4
1607931770000|2020-12-14 07:42:50|3870.3|3864.3|3871.3|3865.3|3871.3|3865.3|3870.3|3864.3|6
1607931790000|2020-12-14 07:43:10|3870.3|3864.3|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|4
1607931800000|2020-12-14 07:43:20|3871.3|3865.3|3870.3|3864.3|3871.3|3865.3|3870.3|3864.3|1
1607931870000|2020-12-14 07:44:30|3870.8|3864.8|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|6
1607931880000|2020-12-14 07:44:40|3871.3|3865.3|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|1
1607931900000|2020-12-14 07:45:00|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|1
1607931910000|2020-12-14 07:45:10|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|1
1607931920000|2020-12-14 07:45:20|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|3
1607931930000|2020-12-14 07:45:30|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|0
1607931950000|2020-12-14 07:45:50|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|9
1607931960000|2020-12-14 07:46:00|3872.3|3866.3|3873.3|3867.3|3873.3|3867.3|3872.3|3866.3|3
1607931970000|2020-12-14 07:46:10|3872.8|3866.8|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|0
1607931980000|2020-12-14 07:46:20|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|9
1607932000000|2020-12-14 07:46:40|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|5
1607932010000|2020-12-14 07:46:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3874.8|3868.8|25
1607932020000|2020-12-14 07:47:00|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|2
1607932030000|2020-12-14 07:47:10|||||||||2
1607932040000|2020-12-14 07:47:20|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|15
1607932050000|2020-12-14 07:47:30|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|0
1607932080000|2020-12-14 07:48:00|3875.3|3869.3|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|1
1607932100000|2020-12-14 07:48:20|||||||||1
1607932110000|2020-12-14 07:48:30|||||||||1
1607932130000|2020-12-14 07:48:50|||||||||1
1607932140000|2020-12-14 07:49:00|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3
1607932150000|2020-12-14 07:49:10|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1607932180000|2020-12-14 07:49:40|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|5
1607932190000|2020-12-14 07:49:50|3875.8|3869.8|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|7
1607932200000|2020-12-14 07:50:00|3875.8|3869.8|3875.3|3869.3|3876.3|3870.3|3875.3|3869.3|2
1607932240000|2020-12-14 07:50:40|3874.8|3868.8|3873.8|3867.8|3874.8|3868.8|3873.8|3867.8|8
1607932270000|2020-12-14 07:51:10|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607932300000|2020-12-14 07:51:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|1
1607932340000|2020-12-14 07:52:20|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607932370000|2020-12-14 07:52:50|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|4
1607932390000|2020-12-14 07:53:10|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|2
1607932410000|2020-12-14 07:53:30|3871.3|3865.3|3871.8|3865.8|3871.8|3865.8|3871.3|3865.3|0
1607932420000|2020-12-14 07:53:40|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607932430000|2020-12-14 07:53:50|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|0
1607932440000|2020-12-14 07:54:00|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607932450000|2020-12-14 07:54:10|3870.3|3864.3|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|11
1607932460000|2020-12-14 07:54:20|3869.8|3863.8|3870.3|3864.3|3870.3|3864.3|3869.8|3863.8|0
1607932490000|2020-12-14 07:54:50|||||||||1
1607932500000|2020-12-14 07:55:00|3871.3|3865.3|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|2
1607932510000|2020-12-14 07:55:10|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607932540000|2020-12-14 07:55:40|3871.8|3865.8|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|0
1607932570000|2020-12-14 07:56:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3
1607932580000|2020-12-14 07:56:20|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|2
1607932620000|2020-12-14 07:57:00|3871.8|3865.8|3871.3|3865.3|3872.3|3866.3|3871.3|3865.3|2
1607932660000|2020-12-14 07:57:40|||||||||2
1607932690000|2020-12-14 07:58:10|3871.8|3865.8|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|0
1607932700000|2020-12-14 07:58:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|10
1607932710000|2020-12-14 07:58:30|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|2
1607932740000|2020-12-14 07:59:00|||||||||1
1607932750000|2020-12-14 07:59:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607932760000|2020-12-14 07:59:20|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|6
1607932770000|2020-12-14 07:59:30|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607932800000|2020-12-14 08:00:00|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|14
1607932810000|2020-12-14 08:00:10|3869.8|3863.8|3867.8|3861.8|3869.8|3863.8|3867.8|3861.8|27
1607932820000|2020-12-14 08:00:20|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|0
1607932850000|2020-12-14 08:00:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607932860000|2020-12-14 08:01:00|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|1
1607932880000|2020-12-14 08:01:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|2
1607932890000|2020-12-14 08:01:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607932900000|2020-12-14 08:01:40|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607932910000|2020-12-14 08:01:50|3867.3|3861.3|3868.3|3862.3|3868.3|3862.3|3867.3|3861.3|1
1607932920000|2020-12-14 08:02:00|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|0
1607932940000|2020-12-14 08:02:20|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|26
1607932950000|2020-12-14 08:02:30|3868.8|3862.8|3870.8|3864.8|3870.8|3864.8|3868.3|3862.3|37
1607932960000|2020-12-14 08:02:40|3871.3|3865.3|3870.8|3864.8|3871.8|3865.8|3870.8|3864.8|0
1607932970000|2020-12-14 08:02:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607932980000|2020-12-14 08:03:00|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|10
1607932990000|2020-12-14 08:03:10|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607933010000|2020-12-14 08:03:30|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607933030000|2020-12-14 08:03:50|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|6
1607933050000|2020-12-14 08:04:10|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607933070000|2020-12-14 08:04:30|||||||||1
1607933100000|2020-12-14 08:05:00|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|1
1607933120000|2020-12-14 08:05:20|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607933140000|2020-12-14 08:05:40|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|4
1607933150000|2020-12-14 08:05:50|3872.8|3866.8|3871.8|3865.8|3872.8|3866.8|3871.8|3865.8|1
1607933170000|2020-12-14 08:06:10|3871.3|3865.3|3872.3|3866.3|3872.3|3866.3|3871.3|3865.3|0
1607933180000|2020-12-14 08:06:20|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|1
1607933190000|2020-12-14 08:06:30|3871.3|3865.3|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|2
1607933200000|2020-12-14 08:06:40|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|1
1607933220000|2020-12-14 08:07:00|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|1
1607933230000|2020-12-14 08:07:10|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|1
1607933240000|2020-12-14 08:07:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|10
1607933250000|2020-12-14 08:07:30|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|3
1607933260000|2020-12-14 08:07:40|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|2
1607933270000|2020-12-14 08:07:50|3873.3|3867.3|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|0
1607933280000|2020-12-14 08:08:00|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|2
1607933290000|2020-12-14 08:08:10|3873.3|3867.3|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|0
1607933300000|2020-12-14 08:08:20|3872.8|3866.8|3871.3|3865.3|3872.8|3866.8|3871.3|3865.3|6
1607933310000|2020-12-14 08:08:30|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|2
1607933320000|2020-12-14 08:08:40|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3
1607933330000|2020-12-14 08:08:50|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|5
1607933340000|2020-12-14 08:09:00|3872.8|3866.8|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|9
1607933350000|2020-12-14 08:09:10|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.3|3867.3|8
1607933360000|2020-12-14 08:09:20|||||||||2
1607933370000|2020-12-14 08:09:30|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607933380000|2020-12-14 08:09:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|7
1607933390000|2020-12-14 08:09:50|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3
1607933400000|2020-12-14 08:10:00|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|4
1607933410000|2020-12-14 08:10:10|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|2
1607933420000|2020-12-14 08:10:20|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3
1607933430000|2020-12-14 08:10:30|3874.8|3868.8|3875.3|3869.3|3875.3|3869.3|3874.3|3868.3|9
1607933440000|2020-12-14 08:10:40|3874.8|3868.8|3875.3|3869.3|3875.8|3869.8|3874.8|3868.8|0
1607933450000|2020-12-14 08:10:50|3874.3|3868.3|3873.3|3867.3|3874.3|3868.3|3873.3|3867.3|27
1607933460000|2020-12-14 08:11:00|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|2
1607933470000|2020-12-14 08:11:10|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|1
1607933480000|2020-12-14 08:11:20|3875.3|3869.3|3874.8|3868.8|3875.3|3869.3|3874.8|3868.8|0
1607933500000|2020-12-14 08:11:40|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1607933510000|2020-12-14 08:11:50|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|0
1607933520000|2020-12-14 08:12:00|3875.3|3869.3|3874.8|3868.8|3875.3|3869.3|3874.8|3868.8|2
1607933540000|2020-12-14 08:12:20|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|1
1607933550000|2020-12-14 08:12:30|3874.3|3868.3|3875.3|3869.3|3875.3|3869.3|3874.3|3868.3|8
1607933560000|2020-12-14 08:12:40|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|4
1607933570000|2020-12-14 08:12:50|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3
1607933580000|2020-12-14 08:13:00|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|6
1607933590000|2020-12-14 08:13:10|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|4
1607933600000|2020-12-14 08:13:20|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|2
1607933610000|2020-12-14 08:13:30|3875.8|3869.8|3875.8|3869.8|3876.3|3870.3|3875.3|3869.3|1
1607933620000|2020-12-14 08:13:40|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|2
1607933640000|2020-12-14 08:14:00|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|2
1607933670000|2020-12-14 08:14:30|3875.8|3869.8|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|7
1607933680000|2020-12-14 08:14:40|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3
1607933690000|2020-12-14 08:14:50|3876.3|3870.3|3875.3|3869.3|3876.3|3870.3|3875.3|3869.3|2
1607933700000|2020-12-14 08:15:00|||||||||3
1607933710000|2020-12-14 08:15:10|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|1
1607933720000|2020-12-14 08:15:20|3875.8|3869.8|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|1
1607933730000|2020-12-14 08:15:30|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|2
1607933740000|2020-12-14 08:15:40|3875.3|3869.3|3874.8|3868.8|3875.3|3869.3|3874.8|3868.8|1
1607933750000|2020-12-14 08:15:50|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|1
1607933770000|2020-12-14 08:16:10|3875.3|3869.3|3874.8|3868.8|3875.3|3869.3|3874.8|3868.8|3
1607933800000|2020-12-14 08:16:40|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|9
1607933810000|2020-12-14 08:16:50|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|3
1607933840000|2020-12-14 08:17:20|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1607933880000|2020-12-14 08:18:00|3876.3|3870.3|3875.3|3869.3|3876.3|3870.3|3875.3|3869.3|4
1607933890000|2020-12-14 08:18:10|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607933900000|2020-12-14 08:18:20|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|0
1607933910000|2020-12-14 08:18:30|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607933920000|2020-12-14 08:18:40|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1607933930000|2020-12-14 08:18:50|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|5
1607933990000|2020-12-14 08:19:50|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607934000000|2020-12-14 08:20:00|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|1
1607934010000|2020-12-14 08:20:10|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607934020000|2020-12-14 08:20:20|3873.3|3867.3|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|5
1607934030000|2020-12-14 08:20:30|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|0
1607934050000|2020-12-14 08:20:50|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607934060000|2020-12-14 08:21:00|3873.8|3867.8|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|2
1607934070000|2020-12-14 08:21:10|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607934080000|2020-12-14 08:21:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|0
1607934090000|2020-12-14 08:21:30|3873.3|3867.3|3872.8|3866.8|3873.3|3867.3|3872.8|3866.8|2
1607934110000|2020-12-14 08:21:50|3872.3|3866.3|3872.8|3866.8|3873.3|3867.3|3872.3|3866.3|1
1607934140000|2020-12-14 08:22:20|3872.3|3866.3|3873.8|3867.8|3873.8|3867.8|3872.3|3866.3|14
1607934150000|2020-12-14 08:22:30|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607934160000|2020-12-14 08:22:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|1
1607934170000|2020-12-14 08:22:50|3873.3|3867.3|3872.8|3866.8|3873.3|3867.3|3872.8|3866.8|2
1607934180000|2020-12-14 08:23:00|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607934190000|2020-12-14 08:23:10|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|2
1607934200000|2020-12-14 08:23:20|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|1
1607934210000|2020-12-14 08:23:30|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607934220000|2020-12-14 08:23:40|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|7
1607934230000|2020-12-14 08:23:50|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607934300000|2020-12-14 08:25:00|3875.3|3869.3|3876.3|3870.3|3876.3|3870.3|3875.3|3869.3|2
1607934330000|2020-12-14 08:25:30|||||||||11
1607934340000|2020-12-14 08:25:40|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|1
1607934350000|2020-12-14 08:25:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1607934360000|2020-12-14 08:26:00|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|0
1607934370000|2020-12-14 08:26:10|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|1
1607934400000|2020-12-14 08:26:40|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|1
1607934410000|2020-12-14 08:26:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1607934430000|2020-12-14 08:27:10|3875.8|3869.8|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|1
1607934480000|2020-12-14 08:28:00|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|1
1607934490000|2020-12-14 08:28:10|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607934500000|2020-12-14 08:28:20|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|1
1607934520000|2020-12-14 08:28:40|3875.3|3869.3|3875.3|3869.3|3875.8|3869.8|3875.3|3869.3|0
1607934550000|2020-12-14 08:29:10|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607934560000|2020-12-14 08:29:20|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|0
1607934570000|2020-12-14 08:29:30|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|3
1607934580000|2020-12-14 08:29:40|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|4
1607934590000|2020-12-14 08:29:50|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|3
1607934620000|2020-12-14 08:30:20|||||||||1
1607934630000|2020-12-14 08:30:30|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|0
1607934650000|2020-12-14 08:30:50|||||||||1
1607934670000|2020-12-14 08:31:10|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|10
1607934680000|2020-12-14 08:31:20|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|27
1607934690000|2020-12-14 08:31:30|3878.8|3872.8|3878.3|3872.3|3878.8|3872.8|3878.3|3872.3|1
1607934700000|2020-12-14 08:31:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|0
1607934710000|2020-12-14 08:31:50|3878.3|3872.3|3879.3|3873.3|3879.3|3873.3|3878.3|3872.3|3
1607934720000|2020-12-14 08:32:00|3878.3|3872.3|3878.8|3872.8|3878.8|3872.8|3878.3|3872.3|4
1607934730000|2020-12-14 08:32:10|3879.3|3873.3|3878.8|3872.8|3879.3|3873.3|3878.8|3872.8|1
1607934760000|2020-12-14 08:32:40|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1607934770000|2020-12-14 08:32:50|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|5
1607934780000|2020-12-14 08:33:00|3877.3|3871.3|3877.8|3871.8|3878.3|3872.3|3877.3|3871.3|0
1607934790000|2020-12-14 08:33:10|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3877.8|3871.8|1
1607934800000|2020-12-14 08:33:20|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607934810000|2020-12-14 08:33:30|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|0
1607934820000|2020-12-14 08:33:40|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607934850000|2020-12-14 08:34:10|3877.3|3871.3|3878.3|3872.3|3878.3|3872.3|3877.3|3871.3|2
1607934860000|2020-12-14 08:34:20|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1607934870000|2020-12-14 08:34:30|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|4
1607934880000|2020-12-14 08:34:40|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|3876.8|3870.8|1
1607934890000|2020-12-14 08:34:50|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|0
1607934900000|2020-12-14 08:35:00|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|0
1607934920000|2020-12-14 08:35:20|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|0
1607934930000|2020-12-14 08:35:30|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|3876.3|3870.3|0
1607934950000|2020-12-14 08:35:50|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|3875.8|3869.8|1
1607934960000|2020-12-14 08:36:00|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1607934980000|2020-12-14 08:36:20|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|5
1607935020000|2020-12-14 08:37:00|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|0
1607935050000|2020-12-14 08:37:30|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|4
1607935060000|2020-12-14 08:37:40|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|1
1607935070000|2020-12-14 08:37:50|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|1
1607935120000|2020-12-14 08:38:40|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|2
1607935130000|2020-12-14 08:38:50|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607935160000|2020-12-14 08:39:20|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|2
1607935170000|2020-12-14 08:39:30|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607935190000|2020-12-14 08:39:50|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|2
1607935230000|2020-12-14 08:40:30|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3
1607935260000|2020-12-14 08:41:00|3874.3|3868.3|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|2
1607935270000|2020-12-14 08:41:10|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607935280000|2020-12-14 08:41:20|3873.8|3867.8|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|7
1607935320000|2020-12-14 08:42:00|||||||||1
1607935330000|2020-12-14 08:42:10|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.8|3865.8|9
1607935340000|2020-12-14 08:42:20|3871.3|3865.3|3871.8|3865.8|3871.8|3865.8|3871.3|3865.3|0
1607935360000|2020-12-14 08:42:40|3872.3|3866.3|3871.3|3865.3|3872.3|3866.3|3871.3|3865.3|2
1607935370000|2020-12-14 08:42:50|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|0
1607935380000|2020-12-14 08:43:00|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|2
1607935390000|2020-12-14 08:43:10|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|0
1607935400000|2020-12-14 08:43:20|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607935410000|2020-12-14 08:43:30|3872.8|3866.8|3872.3|3866.3|3872.8|3866.8|3872.3|3866.3|1
1607935420000|2020-12-14 08:43:40|||||||||2
1607935430000|2020-12-14 08:43:50|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|2
1607935440000|2020-12-14 08:44:00|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|0
1607935450000|2020-12-14 08:44:10|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|3
1607935460000|2020-12-14 08:44:20|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|0
1607935470000|2020-12-14 08:44:30|||||||||1
1607935480000|2020-12-14 08:44:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|0
1607935500000|2020-12-14 08:45:00|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607935510000|2020-12-14 08:45:10|3872.8|3866.8|3872.3|3866.3|3872.8|3866.8|3872.3|3866.3|0
1607935520000|2020-12-14 08:45:20|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|4
1607935530000|2020-12-14 08:45:30|3871.3|3865.3|3871.8|3865.8|3871.8|3865.8|3870.8|3864.8|9
1607935570000|2020-12-14 08:46:10|3872.3|3866.3|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|0
1607935580000|2020-12-14 08:46:20|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|2
1607935600000|2020-12-14 08:46:40|3874.3|3868.3|3873.8|3867.8|3874.3|3868.3|3873.8|3867.8|0
1607935620000|2020-12-14 08:47:00|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|0
1607935640000|2020-12-14 08:47:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.3|3866.3|2
1607935660000|2020-12-14 08:47:40|3872.3|3866.3|3871.8|3865.8|3872.3|3866.3|3871.3|3865.3|2
1607935670000|2020-12-14 08:47:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|2
1607935680000|2020-12-14 08:48:00|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|5
1607935690000|2020-12-14 08:48:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3
1607935710000|2020-12-14 08:48:30|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3
1607935740000|2020-12-14 08:49:00|3871.3|3865.3|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|2
1607935770000|2020-12-14 08:49:30|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|0
1607935790000|2020-12-14 08:49:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607935830000|2020-12-14 08:50:30|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|1
1607935840000|2020-12-14 08:50:40|3869.8|3863.8|3870.3|3864.3|3870.3|3864.3|3869.8|3863.8|3
1607935850000|2020-12-14 08:50:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607935860000|2020-12-14 08:51:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1607935870000|2020-12-14 08:51:10|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|2
1607935880000|2020-12-14 08:51:20|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|5
1607935890000|2020-12-14 08:51:30|||||||||3
1607935920000|2020-12-14 08:52:00|3869.8|3863.8|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|0
1607935940000|2020-12-14 08:52:20|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|1
1607935970000|2020-12-14 08:52:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|2
1607936000000|2020-12-14 08:53:20|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607936010000|2020-12-14 08:53:30|3871.8|3865.8|3870.8|3864.8|3871.8|3865.8|3870.3|3864.3|1
1607936020000|2020-12-14 08:53:40|3870.3|3864.3|3869.3|3863.3|3870.3|3864.3|3869.3|3863.3|0
1607936030000|2020-12-14 08:53:50|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|6
1607936040000|2020-12-14 08:54:00|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|2
1607936050000|2020-12-14 08:54:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607936060000|2020-12-14 08:54:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607936070000|2020-12-14 08:54:30|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|2
1607936090000|2020-12-14 08:54:50|3868.8|3862.8|3868.8|3862.8|3869.3|3863.3|3868.8|3862.8|1
1607936130000|2020-12-14 08:55:30|3868.3|3862.3|3867.3|3861.3|3868.3|3862.3|3867.3|3861.3|1
1607936140000|2020-12-14 08:55:40|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.3|3861.3|2
1607936150000|2020-12-14 08:55:50|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607936180000|2020-12-14 08:56:20|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607936220000|2020-12-14 08:57:00|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607936240000|2020-12-14 08:57:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607936250000|2020-12-14 08:57:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|2
1607936260000|2020-12-14 08:57:40|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607936280000|2020-12-14 08:58:00|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607936300000|2020-12-14 08:58:20|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|2
1607936310000|2020-12-14 08:58:30|||||||||1
1607936350000|2020-12-14 08:59:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|2
1607936360000|2020-12-14 08:59:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|1
1607936370000|2020-12-14 08:59:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3
1607936400000|2020-12-14 09:00:00|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607936410000|2020-12-14 09:00:10|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|0
1607936420000|2020-12-14 09:00:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607936430000|2020-12-14 09:00:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|1
1607936450000|2020-12-14 09:00:50|3869.3|3863.3|3870.3|3864.3|3870.3|3864.3|3869.3|3863.3|3
1607936460000|2020-12-14 09:01:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607936470000|2020-12-14 09:01:10|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607936480000|2020-12-14 09:01:20|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|6
1607936490000|2020-12-14 09:01:30|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607936500000|2020-12-14 09:01:40|3870.3|3864.3|3869.3|3863.3|3870.3|3864.3|3869.3|3863.3|0
1607936510000|2020-12-14 09:01:50|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|1
1607936550000|2020-12-14 09:02:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607936560000|2020-12-14 09:02:40|3868.3|3862.3|3868.8|3862.8|3868.8|3862.8|3868.3|3862.3|1
1607936570000|2020-12-14 09:02:50|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1607936580000|2020-12-14 09:03:00|3868.8|3862.8|3869.3|3863.3|3869.3|3863.3|3868.8|3862.8|0
1607936590000|2020-12-14 09:03:10|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|5
1607936600000|2020-12-14 09:03:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|0
1607936610000|2020-12-14 09:03:30|||||||||2
1607936640000|2020-12-14 09:04:00|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|1
1607936680000|2020-12-14 09:04:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|2
1607936690000|2020-12-14 09:04:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|2
1607936700000|2020-12-14 09:05:00|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|1
1607936740000|2020-12-14 09:05:40|3869.3|3863.3|3869.8|3863.8|3869.8|3863.8|3869.3|3863.3|1
1607936750000|2020-12-14 09:05:50|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|0
1607936760000|2020-12-14 09:06:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607936780000|2020-12-14 09:06:20|3869.3|3863.3|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|1
1607936790000|2020-12-14 09:06:30|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3
1607936800000|2020-12-14 09:06:40|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607936820000|2020-12-14 09:07:00|3871.3|3865.3|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|6
1607936920000|2020-12-14 09:08:40|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607936950000|2020-12-14 09:09:10|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|1
1607936970000|2020-12-14 09:09:30|3870.8|3864.8|3870.8|3864.8|3871.3|3865.3|3870.8|3864.8|1
1607937000000|2020-12-14 09:10:00|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607937010000|2020-12-14 09:10:10|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|0
1607937040000|2020-12-14 09:10:40|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607937060000|2020-12-14 09:11:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1607937080000|2020-12-14 09:11:20|||||||||1
1607937120000|2020-12-14 09:12:00|3869.3|3863.3|3869.3|3863.3|3869.8|3863.8|3869.3|3863.3|0
1607937130000|2020-12-14 09:12:10|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|0
1607937140000|2020-12-14 09:12:20|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|2
1607937160000|2020-12-14 09:12:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607937190000|2020-12-14 09:13:10|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|3
1607937200000|2020-12-14 09:13:20|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|2
1607937240000|2020-12-14 09:14:00|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|0
1607937300000|2020-12-14 09:15:00|3867.8|3861.8|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|0
1607937320000|2020-12-14 09:15:20|3868.3|3862.3|3869.3|3863.3|3869.3|3863.3|3868.3|3862.3|5
1607937330000|2020-12-14 09:15:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1607937340000|2020-12-14 09:15:40|||||||||1
1607937360000|2020-12-14 09:16:00|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607937370000|2020-12-14 09:16:10|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|0
1607937420000|2020-12-14 09:17:00|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607937430000|2020-12-14 09:17:10|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607937470000|2020-12-14 09:17:50|||||||||6
1607937480000|2020-12-14 09:18:00|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|4
1607937490000|2020-12-14 09:18:10|3867.3|3861.3|3866.3|3860.3|3867.3|3861.3|3866.3|3860.3|3
1607937500000|2020-12-14 09:18:20|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|1
1607937510000|2020-12-14 09:18:30|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|5
1607937520000|2020-12-14 09:18:40|3866.3|3860.3|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|6
1607937530000|2020-12-14 09:18:50|3865.3|3859.3|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|1
1607937540000|2020-12-14 09:19:00|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|4
1607937550000|2020-12-14 09:19:10|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|0
1607937560000|2020-12-14 09:19:20|||||||||3
1607937570000|2020-12-14 09:19:30|||||||||3
1607937600000|2020-12-14 09:20:00|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3865.8|3859.8|3
1607937620000|2020-12-14 09:20:20|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|11
1607937630000|2020-12-14 09:20:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|6
1607937680000|2020-12-14 09:21:20|3863.3|3857.3|3864.3|3858.3|3864.3|3858.3|3863.3|3857.3|3
1607937700000|2020-12-14 09:21:40|||||||||1
1607937710000|2020-12-14 09:21:50|||||||||1
1607937750000|2020-12-14 09:22:30|||||||||1
1607937780000|2020-12-14 09:23:00|||||||||1
1607937820000|2020-12-14 09:23:40|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3
1607937830000|2020-12-14 09:23:50|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|0
1607937840000|2020-12-14 09:24:00|3864.8|3858.8|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|1
1607937850000|2020-12-14 09:24:10|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.3|3858.3|2
1607937880000|2020-12-14 09:24:40|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|0
1607937890000|2020-12-14 09:24:50|||||||||1
1607937900000|2020-12-14 09:25:00|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3
1607937920000|2020-12-14 09:25:20|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|6
1607937930000|2020-12-14 09:25:30|3863.3|3857.3|3863.8|3857.8|3863.8|3857.8|3863.3|3857.3|1
1607937940000|2020-12-14 09:25:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607937950000|2020-12-14 09:25:50|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|0
1607937960000|2020-12-14 09:26:00|3864.3|3858.3|3863.8|3857.8|3864.3|3858.3|3863.8|3857.8|1
1607937980000|2020-12-14 09:26:20|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607937990000|2020-12-14 09:26:30|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|1
1607938000000|2020-12-14 09:26:40|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|0
1607938020000|2020-12-14 09:27:00|3863.8|3857.8|3863.3|3857.3|3863.8|3857.8|3863.3|3857.3|3
1607938040000|2020-12-14 09:27:20|||||||||1
1607938050000|2020-12-14 09:27:30|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|10
1607938080000|2020-12-14 09:28:00|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|0
1607938150000|2020-12-14 09:29:10|||||||||4
1607938210000|2020-12-14 09:30:10|||||||||1
1607938250000|2020-12-14 09:30:50|||||||||13
1607938270000|2020-12-14 09:31:10|||||||||1
1607938290000|2020-12-14 09:31:30|3863.8|3857.8|3864.8|3858.8|3864.8|3858.8|3863.3|3857.3|20
1607938300000|2020-12-14 09:31:40|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|2
1607938310000|2020-12-14 09:31:50|3864.3|3858.3|3865.3|3859.3|3865.3|3859.3|3864.3|3858.3|1
1607938320000|2020-12-14 09:32:00|||||||||1
1607938340000|2020-12-14 09:32:20|||||||||1
1607938350000|2020-12-14 09:32:30|3865.8|3859.8|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|3
1607938360000|2020-12-14 09:32:40|3865.3|3859.3|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|1
1607938370000|2020-12-14 09:32:50|||||||||1
1607938390000|2020-12-14 09:33:10|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|2
1607938400000|2020-12-14 09:33:20|3864.3|3858.3|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|6
1607938420000|2020-12-14 09:33:40|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|2
1607938430000|2020-12-14 09:33:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3
1607938440000|2020-12-14 09:34:00|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607938470000|2020-12-14 09:34:30|3866.8|3860.8|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|12
1607938480000|2020-12-14 09:34:40|||||||||1
1607938490000|2020-12-14 09:34:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607938500000|2020-12-14 09:35:00|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607938520000|2020-12-14 09:35:20|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607938530000|2020-12-14 09:35:30|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|1
1607938540000|2020-12-14 09:35:40|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607938560000|2020-12-14 09:36:00|||||||||5
1607938590000|2020-12-14 09:36:30|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3
1607938600000|2020-12-14 09:36:40|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3
1607938610000|2020-12-14 09:36:50|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|3870.3|3864.3|0
1607938620000|2020-12-14 09:37:00|3870.8|3864.8|3870.3|3864.3|3870.8|3864.8|3870.3|3864.3|4
1607938630000|2020-12-14 09:37:10|||||||||1
1607938650000|2020-12-14 09:37:30|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|2
1607938660000|2020-12-14 09:37:40|3871.3|3865.3|3871.3|3865.3|3872.2|3866.2|3871.3|3865.3|12
1607938670000|2020-12-14 09:37:50|3871.2|3865.2|3871.3|3865.3|3871.3|3865.3|3871.2|3865.2|1
1607938680000|2020-12-14 09:38:00|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1607938690000|2020-12-14 09:38:10|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1607938700000|2020-12-14 09:38:20|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|4
1607938710000|2020-12-14 09:38:30|||||||||3
1607938720000|2020-12-14 09:38:40|3871.7|3865.7|3872.2|3866.2|3872.2|3866.2|3871.3|3865.3|7
1607938730000|2020-12-14 09:38:50|3871.7|3865.7|3871.7|3865.7|3872.2|3866.2|3871.3|3865.3|2
1607938740000|2020-12-14 09:39:00|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|0
1607938750000|2020-12-14 09:39:10|3871.7|3865.7|3872.3|3866.3|3872.3|3866.3|3871.3|3865.3|0
1607938760000|2020-12-14 09:39:20|3872.2|3866.2|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|0
1607938770000|2020-12-14 09:39:30|3872.2|3866.2|3871.7|3865.7|3872.2|3866.2|3871.7|3865.7|0
1607938780000|2020-12-14 09:39:40|3871.3|3865.3|3872.3|3866.3|3872.3|3866.3|3871.3|3865.3|0
1607938800000|2020-12-14 09:40:00|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|3
1607938820000|2020-12-14 09:40:20|||||||||1
1607938830000|2020-12-14 09:40:30|3871.8|3865.8|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|2
1607938840000|2020-12-14 09:40:40|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|0
1607938850000|2020-12-14 09:40:50|3871.8|3865.8|3871.8|3865.8|3872.2|3866.2|3871.3|3865.3|2
1607938860000|2020-12-14 09:41:00|3871.3|3865.3|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|2
1607938870000|2020-12-14 09:41:10|3871.2|3865.2|3871.3|3865.3|3871.3|3865.3|3871.2|3865.2|0
1607938880000|2020-12-14 09:41:20|3870.3|3864.3|3870.8|3864.8|3870.8|3864.8|3870.3|3864.3|3
1607938890000|2020-12-14 09:41:30|3870.3|3864.3|3870.7|3864.7|3870.7|3864.7|3870.3|3864.3|1
1607938910000|2020-12-14 09:41:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|1
1607938920000|2020-12-14 09:42:00|3870.8|3864.8|3871.3|3865.3|3871.3|3865.3|3870.8|3864.8|3
1607938930000|2020-12-14 09:42:10|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|2
1607938950000|2020-12-14 09:42:30|3872.2|3866.2|3871.7|3865.7|3872.3|3866.3|3871.7|3865.7|6
1607938960000|2020-12-14 09:42:40|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.2|3865.2|0
1607938970000|2020-12-14 09:42:50|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.3|3864.3|1
1607938980000|2020-12-14 09:43:00|3871.2|3865.2|3868.3|3862.3|3871.3|3865.3|3867.3|3861.3|6
1607938990000|2020-12-14 09:43:10|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3
1607939000000|2020-12-14 09:43:20|||||||||3
1607939010000|2020-12-14 09:43:30|||||||||2
1607939020000|2020-12-14 09:43:40|3869.2|3863.2|3868.7|3862.7|3869.3|3863.3|3868.7|3862.7|8
1607939030000|2020-12-14 09:43:50|3868.2|3862.2|3867.2|3861.2|3868.2|3862.2|3867.2|3861.2|4
1607939040000|2020-12-14 09:44:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.2|3861.2|4
1607939050000|2020-12-14 09:44:10|3867.2|3861.2|3867.7|3861.7|3867.7|3861.7|3867.2|3861.2|0
1607939060000|2020-12-14 09:44:20|3868.2|3862.2|3867.2|3861.2|3868.2|3862.2|3867.2|3861.2|0
1607939070000|2020-12-14 09:44:30|3867.7|3861.7|3868.2|3862.2|3868.2|3862.2|3867.7|3861.7|1
1607939080000|2020-12-14 09:44:40|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|1
1607939090000|2020-12-14 09:44:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3868.7|3862.7|1
1607939100000|2020-12-14 09:45:00|3869.3|3863.3|3869.2|3863.2|3869.3|3863.3|3869.2|3863.2|0
1607939110000|2020-12-14 09:45:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|2
1607939120000|2020-12-14 09:45:20|3868.2|3862.2|3869.2|3863.2|3869.2|3863.2|3868.2|3862.2|1
1607939130000|2020-12-14 09:45:30|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3
1607939140000|2020-12-14 09:45:40|3868.8|3862.8|3868.7|3862.7|3869.2|3863.2|3868.7|3862.7|4
1607939150000|2020-12-14 09:45:50|3868.8|3862.8|3868.7|3862.7|3868.8|3862.8|3868.7|3862.7|0
1607939160000|2020-12-14 09:46:00|3868.8|3862.8|3869.8|3863.8|3869.8|3863.8|3868.8|3862.8|2
1607939180000|2020-12-14 09:46:20|3870.7|3864.7|3870.8|3864.8|3870.8|3864.8|3870.7|3864.7|0
1607939190000|2020-12-14 09:46:30|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|0
1607939200000|2020-12-14 09:46:40|3870.8|3864.8|3870.7|3864.7|3870.8|3864.8|3870.7|3864.7|0
1607939210000|2020-12-14 09:46:50|3870.3|3864.3|3870.2|3864.2|3870.8|3864.8|3870.2|3864.2|0
1607939220000|2020-12-14 09:47:00|3870.7|3864.7|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|8
1607939230000|2020-12-14 09:47:10|3870.2|3864.2|3870.7|3864.7|3870.7|3864.7|3870.2|3864.2|1
1607939240000|2020-12-14 09:47:20|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|5
1607939250000|2020-12-14 09:47:30|3870.7|3864.7|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|2
1607939260000|2020-12-14 09:47:40|3870.8|3864.8|3871.2|3865.2|3871.2|3865.2|3870.8|3864.8|5
1607939270000|2020-12-14 09:47:50|3870.8|3864.8|3870.2|3864.2|3870.8|3864.8|3870.2|3864.2|1
1607939280000|2020-12-14 09:48:00|3870.7|3864.7|3869.7|3863.7|3870.7|3864.7|3869.7|3863.7|1
1607939290000|2020-12-14 09:48:10|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|0
1607939310000|2020-12-14 09:48:30|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|7
1607939320000|2020-12-14 09:48:40|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1607939330000|2020-12-14 09:48:50|3870.8|3864.8|3871.2|3865.2|3871.3|3865.3|3870.7|3864.7|4
1607939340000|2020-12-14 09:49:00|3871.7|3865.7|3872.2|3866.2|3872.2|3866.2|3871.7|3865.7|2
1607939390000|2020-12-14 09:49:50|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|0
1607939400000|2020-12-14 09:50:00|3871.8|3865.8|3872.2|3866.2|3872.2|3866.2|3871.8|3865.8|0
1607939410000|2020-12-14 09:50:10|3871.8|3865.8|3871.3|3865.3|3871.8|3865.8|3871.3|3865.3|0
1607939420000|2020-12-14 09:50:20|3871.2|3865.2|3871.2|3865.2|3871.7|3865.7|3871.2|3865.2|0
1607939430000|2020-12-14 09:50:30|3871.7|3865.7|3870.7|3864.7|3871.7|3865.7|3870.2|3864.2|3
1607939440000|2020-12-14 09:50:40|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607939450000|2020-12-14 09:50:50|3867.7|3861.7|3867.2|3861.2|3867.7|3861.7|3867.2|3861.2|15
1607939460000|2020-12-14 09:51:00|3867.3|3861.3|3867.7|3861.7|3868.2|3862.2|3867.3|3861.3|11
1607939480000|2020-12-14 09:51:20|3868.2|3862.2|3867.2|3861.2|3868.2|3862.2|3867.2|3861.2|3
1607939490000|2020-12-14 09:51:30|3866.2|3860.2|3866.7|3860.7|3867.2|3861.2|3866.2|3860.2|5
1607939500000|2020-12-14 09:51:40|3867.2|3861.2|3866.2|3860.2|3867.2|3861.2|3866.2|3860.2|3
1607939520000|2020-12-14 09:52:00|3865.7|3859.7|3865.2|3859.2|3865.7|3859.7|3865.2|3859.2|4
1607939550000|2020-12-14 09:52:30|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1607939560000|2020-12-14 09:52:40|3866.2|3860.2|3865.7|3859.7|3866.2|3860.2|3865.7|3859.7|5
1607939570000|2020-12-14 09:52:50|3866.2|3860.2|3865.2|3859.2|3866.2|3860.2|3865.2|3859.2|1
1607939580000|2020-12-14 09:53:00|3865.7|3859.7|3865.7|3859.7|3866.2|3860.2|3865.2|3859.2|6
1607939590000|2020-12-14 09:53:10|3865.2|3859.2|3864.7|3858.7|3865.2|3859.2|3864.7|3858.7|1
1607939600000|2020-12-14 09:53:20|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1607939610000|2020-12-14 09:53:30|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|4
1607939620000|2020-12-14 09:53:40|3865.2|3859.2|3864.2|3858.2|3866.2|3860.2|3864.2|3858.2|8
1607939640000|2020-12-14 09:54:00|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.2|3858.2|2
1607939650000|2020-12-14 09:54:10|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|1
1607939660000|2020-12-14 09:54:20|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1607939670000|2020-12-14 09:54:30|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|1
1607939680000|2020-12-14 09:54:40|3864.2|3858.2|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|1
1607939690000|2020-12-14 09:54:50|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|0
1607939700000|2020-12-14 09:55:00|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|0
1607939710000|2020-12-14 09:55:10|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|1
1607939750000|2020-12-14 09:55:50|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|5
1607939770000|2020-12-14 09:56:10|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|2
1607939780000|2020-12-14 09:56:20|3865.2|3859.2|3864.2|3858.2|3865.2|3859.2|3864.2|3858.2|2
1607939810000|2020-12-14 09:56:50|||||||||4
1607939820000|2020-12-14 09:57:00|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|2
1607939850000|2020-12-14 09:57:30|3865.2|3859.2|3865.7|3859.7|3865.7|3859.7|3865.2|3859.2|0
1607939880000|2020-12-14 09:58:00|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1607939890000|2020-12-14 09:58:10|3866.3|3860.3|3866.7|3860.7|3866.7|3860.7|3866.2|3860.2|1
1607939900000|2020-12-14 09:58:20|3867.2|3861.2|3866.2|3860.2|3867.2|3861.2|3865.7|3859.7|5
1607939910000|2020-12-14 09:58:30|3866.3|3860.3|3866.7|3860.7|3867.2|3861.2|3866.2|3860.2|3
1607939920000|2020-12-14 09:58:40|3866.3|3860.3|3867.7|3861.7|3867.7|3861.7|3866.3|3860.3|2
1607939930000|2020-12-14 09:58:50|3867.8|3861.8|3868.2|3862.2|3868.3|3862.3|3867.8|3861.8|2
1607939940000|2020-12-14 09:59:00|3868.7|3862.7|3869.7|3863.7|3869.7|3863.7|3868.2|3862.2|0
1607939950000|2020-12-14 09:59:10|3869.2|3863.2|3868.7|3862.7|3869.2|3863.2|3868.7|3862.7|2
1607939960000|2020-12-14 09:59:20|||||||||5
1607939970000|2020-12-14 09:59:30|3868.2|3862.2|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|2
1607939980000|2020-12-14 09:59:40|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1607939990000|2020-12-14 09:59:50|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|10
1607940000000|2020-12-14 10:00:00|3867.2|3861.2|3867.7|3861.7|3867.7|3861.7|3867.2|3861.2|1
1607940010000|2020-12-14 10:00:10|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|0
1607940050000|2020-12-14 10:00:50|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1607940080000|2020-12-14 10:01:20|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|15
1607940140000|2020-12-14 10:02:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|2
1607940150000|2020-12-14 10:02:30|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|0
1607940170000|2020-12-14 10:02:50|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1607940180000|2020-12-14 10:03:00|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607940210000|2020-12-14 10:03:30|3871.2|3865.2|3871.2|3865.2|3871.3|3865.3|3871.2|3865.2|7
1607940220000|2020-12-14 10:03:40|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.2|3865.2|0
1607940240000|2020-12-14 10:04:00|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|1
1607940250000|2020-12-14 10:04:10|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|5
1607940300000|2020-12-14 10:05:00|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|1
1607940310000|2020-12-14 10:05:10|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|0
1607940320000|2020-12-14 10:05:20|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|1
1607940330000|2020-12-14 10:05:30|3871.2|3865.2|3872.2|3866.2|3872.2|3866.2|3871.2|3865.2|2
1607940340000|2020-12-14 10:05:40|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|18
1607940350000|2020-12-14 10:05:50|||||||||1
1607940370000|2020-12-14 10:06:10|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1607940390000|2020-12-14 10:06:30|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|9
1607940410000|2020-12-14 10:06:50|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3
1607940420000|2020-12-14 10:07:00|3871.2|3865.2|3871.2|3865.2|3871.7|3865.7|3871.2|3865.2|3
1607940430000|2020-12-14 10:07:10|3870.7|3864.7|3871.7|3865.7|3871.7|3865.7|3870.7|3864.7|1
1607940450000|2020-12-14 10:07:30|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|4
1607940460000|2020-12-14 10:07:40|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|0
1607940470000|2020-12-14 10:07:50|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1607940540000|2020-12-14 10:09:00|3870.3|3864.3|3870.7|3864.7|3870.7|3864.7|3870.3|3864.3|5
1607940560000|2020-12-14 10:09:20|3870.3|3864.3|3870.2|3864.2|3870.3|3864.3|3870.2|3864.2|1
1607940580000|2020-12-14 10:09:40|3869.7|3863.7|3869.2|3863.2|3869.7|3863.7|3869.2|3863.2|5
1607940590000|2020-12-14 10:09:50|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|13
1607940600000|2020-12-14 10:10:00|||||||||2
1607940620000|2020-12-14 10:10:20|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|19
1607940650000|2020-12-14 10:10:50|||||||||1
1607940700000|2020-12-14 10:11:40|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607940720000|2020-12-14 10:12:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|5
1607940740000|2020-12-14 10:12:20|3869.2|3863.2|3868.2|3862.2|3869.2|3863.2|3868.2|3862.2|1
1607940760000|2020-12-14 10:12:40|3868.7|3862.7|3867.2|3861.2|3868.7|3862.7|3867.2|3861.2|5
1607940770000|2020-12-14 10:12:50|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|2
1607940810000|2020-12-14 10:13:30|3867.2|3861.2|3867.7|3861.7|3867.7|3861.7|3867.2|3861.2|4
1607940820000|2020-12-14 10:13:40|3867.8|3861.8|3869.2|3863.2|3869.2|3863.2|3867.8|3861.8|10
1607940830000|2020-12-14 10:13:50|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|1
1607940840000|2020-12-14 10:14:00|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|1
1607940860000|2020-12-14 10:14:20|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607940880000|2020-12-14 10:14:40|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|2
1607940890000|2020-12-14 10:14:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607940900000|2020-12-14 10:15:00|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3
1607940910000|2020-12-14 10:15:10|||||||||1
1607940930000|2020-12-14 10:15:30|3870.2|3864.2|3870.2|3864.2|3870.7|3864.7|3870.2|3864.2|0
1607940940000|2020-12-14 10:15:40|3870.7|3864.7|3870.2|3864.2|3871.2|3865.2|3870.2|3864.2|4
1607940950000|2020-12-14 10:15:50|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|0
1607940970000|2020-12-14 10:16:10|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|0
1607941000000|2020-12-14 10:16:40|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|7
1607941040000|2020-12-14 10:17:20|3870.7|3864.7|3870.2|3864.2|3870.7|3864.7|3870.2|3864.2|3
1607941070000|2020-12-14 10:17:50|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|0
1607941080000|2020-12-14 10:18:00|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|1
1607941090000|2020-12-14 10:18:10|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1607941100000|2020-12-14 10:18:20|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|22
1607941110000|2020-12-14 10:18:30|3872.2|3866.2|3871.7|3865.7|3872.2|3866.2|3871.7|3865.7|0
1607941120000|2020-12-14 10:18:40|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1607941130000|2020-12-14 10:18:50|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|1
1607941140000|2020-12-14 10:19:00|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607941170000|2020-12-14 10:19:30|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|2
1607941180000|2020-12-14 10:19:40|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|0
1607941230000|2020-12-14 10:20:30|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3868.2|3862.2|17
1607941240000|2020-12-14 10:20:40|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1607941250000|2020-12-14 10:20:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607941260000|2020-12-14 10:21:00|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|5
1607941290000|2020-12-14 10:21:30|3870.2|3864.2|3870.7|3864.7|3870.7|3864.7|3870.2|3864.2|1
1607941300000|2020-12-14 10:21:40|3871.2|3865.2|3870.7|3864.7|3871.2|3865.2|3870.7|3864.7|1
1607941310000|2020-12-14 10:21:50|3870.2|3864.2|3870.7|3864.7|3870.7|3864.7|3870.2|3864.2|1
1607941320000|2020-12-14 10:22:00|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1607941330000|2020-12-14 10:22:10|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|2
1607941340000|2020-12-14 10:22:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|5
1607941380000|2020-12-14 10:23:00|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607941390000|2020-12-14 10:23:10|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|5
1607941400000|2020-12-14 10:23:20|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607941410000|2020-12-14 10:23:30|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1607941430000|2020-12-14 10:23:50|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607941440000|2020-12-14 10:24:00|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1607941460000|2020-12-14 10:24:20|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|1
1607941530000|2020-12-14 10:25:30|3870.2|3864.2|3870.7|3864.7|3870.7|3864.7|3870.2|3864.2|2
1607941570000|2020-12-14 10:26:10|3871.2|3865.2|3870.7|3864.7|3871.2|3865.2|3870.7|3864.7|0
1607941630000|2020-12-14 10:27:10|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607941640000|2020-12-14 10:27:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|0
1607941650000|2020-12-14 10:27:30|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607941660000|2020-12-14 10:27:40|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|0
1607941720000|2020-12-14 10:28:40|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|2
1607941740000|2020-12-14 10:29:00|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607941760000|2020-12-14 10:29:20|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|2
1607941770000|2020-12-14 10:29:30|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1607941780000|2020-12-14 10:29:40|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1607941800000|2020-12-14 10:30:00|3869.2|3863.2|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|2
1607941870000|2020-12-14 10:31:10|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3869.7|3863.7|0
1607941880000|2020-12-14 10:31:20|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|0
1607941890000|2020-12-14 10:31:30|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|0
1607941900000|2020-12-14 10:31:40|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|2
1607941920000|2020-12-14 10:32:00|3871.7|3865.7|3872.2|3866.2|3872.2|3866.2|3871.7|3865.7|1
1607941930000|2020-12-14 10:32:10|3871.2|3865.2|3872.2|3866.2|3872.2|3866.2|3871.2|3865.2|0
1607941940000|2020-12-14 10:32:20|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.2|3865.2|2
1607941960000|2020-12-14 10:32:40|3872.2|3866.2|3871.2|3865.2|3872.2|3866.2|3871.2|3865.2|1
1607941970000|2020-12-14 10:32:50|||||||||1
1607941980000|2020-12-14 10:33:00|3871.7|3865.7|3871.2|3865.2|3871.7|3865.7|3871.2|3865.2|0
1607942000000|2020-12-14 10:33:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|0
1607942020000|2020-12-14 10:33:40|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|3871.2|3865.2|0
1607942030000|2020-12-14 10:33:50|3870.7|3864.7|3871.2|3865.2|3871.2|3865.2|3870.7|3864.7|5
1607942080000|2020-12-14 10:34:40|3870.2|3864.2|3871.2|3865.2|3871.2|3865.2|3870.2|3864.2|1
1607942090000|2020-12-14 10:34:50|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|6
1607942100000|2020-12-14 10:35:00|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|2
1607942110000|2020-12-14 10:35:10|3872.2|3866.2|3873.2|3867.2|3873.2|3867.2|3872.2|3866.2|0
1607942120000|2020-12-14 10:35:20|3874.2|3868.2|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|1
1607942130000|2020-12-14 10:35:30|3874.2|3868.2|3873.2|3867.2|3874.2|3868.2|3873.2|3867.2|1
1607942140000|2020-12-14 10:35:40|3873.7|3867.7|3874.2|3868.2|3874.2|3868.2|3873.7|3867.7|2
1607942160000|2020-12-14 10:36:00|3873.7|3867.7|3874.2|3868.2|3874.2|3868.2|3873.7|3867.7|0
1607942170000|2020-12-14 10:36:10|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|1
1607942190000|2020-12-14 10:36:30|3875.2|3869.2|3875.7|3869.7|3875.7|3869.7|3875.2|3869.2|7
1607942200000|2020-12-14 10:36:40|3875.2|3869.2|3875.7|3869.7|3875.7|3869.7|3875.2|3869.2|2
1607942210000|2020-12-14 10:36:50|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|0
1607942220000|2020-12-14 10:37:00|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|10
1607942230000|2020-12-14 10:37:10|||||||||3
1607942260000|2020-12-14 10:37:40|3875.2|3869.2|3875.2|3869.2|3875.7|3869.7|3875.2|3869.2|2
1607942270000|2020-12-14 10:37:50|3875.7|3869.7|3875.2|3869.2|3875.7|3869.7|3875.2|3869.2|1
1607942280000|2020-12-14 10:38:00|||||||||6
1607942290000|2020-12-14 10:38:10|||||||||1
1607942310000|2020-12-14 10:38:30|||||||||1
1607942330000|2020-12-14 10:38:50|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|1
1607942340000|2020-12-14 10:39:00|3875.2|3869.2|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|0
1607942380000|2020-12-14 10:39:40|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|0
1607942390000|2020-12-14 10:39:50|||||||||1
1607942420000|2020-12-14 10:40:20|3875.7|3869.7|3875.7|3869.7|3875.7|3869.7|3875.2|3869.2|3
1607942440000|2020-12-14 10:40:40|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|0
1607942460000|2020-12-14 10:41:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|15
1607942470000|2020-12-14 10:41:10|||||||||11
1607942490000|2020-12-14 10:41:30|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3
1607942500000|2020-12-14 10:41:40|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|2
1607942510000|2020-12-14 10:41:50|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|110
1607942520000|2020-12-14 10:42:00|3878.7|3872.7|3887.2|3881.2|3890.7|3884.7|3878.7|3872.7|130
1607942530000|2020-12-14 10:42:10|3887.7|3881.7|3885.7|3879.7|3887.7|3881.7|3885.7|3879.7|26
1607942540000|2020-12-14 10:42:20|3887.2|3881.2|3886.7|3880.7|3887.7|3881.7|3886.7|3880.7|8
1607942550000|2020-12-14 10:42:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3885.7|3879.7|12
1607942560000|2020-12-14 10:42:40|3885.7|3879.7|3885.2|3879.2|3885.7|3879.7|3884.2|3878.2|12
1607942570000|2020-12-14 10:42:50|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|10
1607942580000|2020-12-14 10:43:00|||||||||5
1607942590000|2020-12-14 10:43:10|3884.7|3878.7|3884.7|3878.7|3885.2|3879.2|3884.2|3878.2|26
1607942600000|2020-12-14 10:43:20|3885.2|3879.2|3885.7|3879.7|3886.2|3880.2|3884.7|3878.7|9
1607942610000|2020-12-14 10:43:30|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|2
1607942630000|2020-12-14 10:43:50|3886.2|3880.2|3887.2|3881.2|3887.2|3881.2|3886.2|3880.2|18
1607942640000|2020-12-14 10:44:00|3888.2|3882.2|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|13
1607942650000|2020-12-14 10:44:10|3887.7|3881.7|3888.2|3882.2|3888.2|3882.2|3887.2|3881.2|28
1607942660000|2020-12-14 10:44:20|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|3
1607942670000|2020-12-14 10:44:30|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|1
1607942680000|2020-12-14 10:44:40|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|10
1607942700000|2020-12-14 10:45:00|3886.2|3880.2|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|3
1607942710000|2020-12-14 10:45:10|||||||||2
1607942720000|2020-12-14 10:45:20|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607942750000|2020-12-14 10:45:50|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|30
1607942760000|2020-12-14 10:46:00|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|8
1607942770000|2020-12-14 10:46:10|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|4
1607942810000|2020-12-14 10:46:50|3888.7|3882.7|3888.7|3882.7|3889.2|3883.2|3888.2|3882.2|5
1607942820000|2020-12-14 10:47:00|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|20
1607942830000|2020-12-14 10:47:10|3890.7|3884.7|3890.7|3884.7|3891.2|3885.2|3890.7|3884.7|7
1607942840000|2020-12-14 10:47:20|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607942860000|2020-12-14 10:47:40|3889.2|3883.2|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|3
1607942870000|2020-12-14 10:47:50|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|7
1607942880000|2020-12-14 10:48:00|||||||||4
1607942890000|2020-12-14 10:48:10|||||||||5
1607942900000|2020-12-14 10:48:20|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|4
1607942910000|2020-12-14 10:48:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|10
1607942920000|2020-12-14 10:48:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|1
1607942930000|2020-12-14 10:48:50|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|10
1607942940000|2020-12-14 10:49:00|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607942960000|2020-12-14 10:49:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|5
1607942970000|2020-12-14 10:49:30|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|1
1607942990000|2020-12-14 10:49:50|3888.2|3882.2|3889.2|3883.2|3889.2|3883.2|3888.2|3882.2|5
1607943000000|2020-12-14 10:50:00|3888.7|3882.7|3889.7|3883.7|3889.7|3883.7|3888.2|3882.2|14
1607943010000|2020-12-14 10:50:10|3889.2|3883.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|3
1607943070000|2020-12-14 10:51:10|||||||||1
1607943090000|2020-12-14 10:51:30|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|0
1607943100000|2020-12-14 10:51:40|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|10
1607943110000|2020-12-14 10:51:50|||||||||1
1607943120000|2020-12-14 10:52:00|||||||||3
1607943130000|2020-12-14 10:52:10|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|1
1607943140000|2020-12-14 10:52:20|||||||||3
1607943150000|2020-12-14 10:52:30|||||||||6
1607943160000|2020-12-14 10:52:40|||||||||20
1607943170000|2020-12-14 10:52:50|||||||||1
1607943180000|2020-12-14 10:53:00|3890.7|3884.7|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|26
1607943200000|2020-12-14 10:53:20|||||||||3
1607943230000|2020-12-14 10:53:50|||||||||1
1607943240000|2020-12-14 10:54:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|2
1607943250000|2020-12-14 10:54:10|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607943270000|2020-12-14 10:54:30|||||||||2
1607943310000|2020-12-14 10:55:10|||||||||1
1607943320000|2020-12-14 10:55:20|||||||||2
1607943330000|2020-12-14 10:55:30|||||||||9
1607943340000|2020-12-14 10:55:40|||||||||3
1607943350000|2020-12-14 10:55:50|||||||||1
1607943360000|2020-12-14 10:56:00|||||||||14
1607943370000|2020-12-14 10:56:10|||||||||9
1607943380000|2020-12-14 10:56:20|||||||||2
1607943400000|2020-12-14 10:56:40|||||||||10
1607943420000|2020-12-14 10:57:00|||||||||4
1607943430000|2020-12-14 10:57:10|||||||||1
1607943450000|2020-12-14 10:57:30|||||||||2
1607943470000|2020-12-14 10:57:50|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|9
1607943500000|2020-12-14 10:58:20|||||||||9
1607943510000|2020-12-14 10:58:30|||||||||12
1607943520000|2020-12-14 10:58:40|3891.7|3885.7|3894.2|3888.2|3894.2|3888.2|3891.7|3885.7|38
1607943530000|2020-12-14 10:58:50|||||||||2
1607943540000|2020-12-14 10:59:00|||||||||1
1607943590000|2020-12-14 10:59:50|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|27
1607943600000|2020-12-14 11:00:00|||||||||1
1607943610000|2020-12-14 11:00:10|3896.2|3890.2|3897.2|3891.2|3897.2|3891.2|3896.2|3890.2|5
1607943620000|2020-12-14 11:00:20|3896.7|3890.7|3896.2|3890.2|3896.7|3890.7|3896.2|3890.2|3
1607943630000|2020-12-14 11:00:30|3895.2|3889.2|3895.7|3889.7|3896.2|3890.2|3895.2|3889.2|10
1607943640000|2020-12-14 11:00:40|3895.2|3889.2|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|2
1607943650000|2020-12-14 11:00:50|3895.2|3889.2|3896.2|3890.2|3896.2|3890.2|3895.2|3889.2|4
1607943660000|2020-12-14 11:01:00|||||||||7
1607943670000|2020-12-14 11:01:10|||||||||2
1607943680000|2020-12-14 11:01:20|||||||||1
1607943690000|2020-12-14 11:01:30|||||||||1
1607943700000|2020-12-14 11:01:40|||||||||20
1607943710000|2020-12-14 11:01:50|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|14
1607943720000|2020-12-14 11:02:00|3894.2|3888.2|3893.2|3887.2|3894.2|3888.2|3893.2|3887.2|10
1607943730000|2020-12-14 11:02:10|3893.7|3887.7|3892.7|3886.7|3893.7|3887.7|3892.7|3886.7|3
1607943750000|2020-12-14 11:02:30|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|2
1607943760000|2020-12-14 11:02:40|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.2|3887.2|12
1607943770000|2020-12-14 11:02:50|||||||||1
1607943780000|2020-12-14 11:03:00|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|1
1607943810000|2020-12-14 11:03:30|3893.2|3887.2|3894.2|3888.2|3894.2|3888.2|3893.2|3887.2|2
1607943840000|2020-12-14 11:04:00|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.2|3887.2|5
1607943850000|2020-12-14 11:04:10|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|0
1607943860000|2020-12-14 11:04:20|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|0
1607943900000|2020-12-14 11:05:00|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3
1607943910000|2020-12-14 11:05:10|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|0
1607943920000|2020-12-14 11:05:20|3893.2|3887.2|3893.7|3887.7|3893.7|3887.7|3893.2|3887.2|2
1607943940000|2020-12-14 11:05:40|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|0
1607943950000|2020-12-14 11:05:50|3893.7|3887.7|3893.2|3887.2|3893.7|3887.7|3893.2|3887.2|0
1607943960000|2020-12-14 11:06:00|3893.7|3887.7|3893.2|3887.2|3893.7|3887.7|3893.2|3887.2|0
1607943970000|2020-12-14 11:06:10|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|4
1607943980000|2020-12-14 11:06:20|3892.2|3886.2|3891.7|3885.7|3892.2|3886.2|3891.7|3885.7|2
1607943990000|2020-12-14 11:06:30|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607944010000|2020-12-14 11:06:50|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|5
1607944020000|2020-12-14 11:07:00|3891.7|3885.7|3892.2|3886.2|3892.7|3886.7|3891.7|3885.7|4
1607944040000|2020-12-14 11:07:20|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|19
1607944050000|2020-12-14 11:07:30|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|0
1607944080000|2020-12-14 11:08:00|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|2
1607944090000|2020-12-14 11:08:10|3892.2|3886.2|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|2
1607944100000|2020-12-14 11:08:20|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|0
1607944110000|2020-12-14 11:08:30|||||||||2
1607944130000|2020-12-14 11:08:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|1
1607944140000|2020-12-14 11:09:00|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607944180000|2020-12-14 11:09:40|||||||||1
1607944190000|2020-12-14 11:09:50|||||||||1
1607944200000|2020-12-14 11:10:00|||||||||1
1607944210000|2020-12-14 11:10:10|3890.7|3884.7|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|5
1607944220000|2020-12-14 11:10:20|3890.7|3884.7|3891.2|3885.2|3891.2|3885.2|3890.7|3884.7|1
1607944240000|2020-12-14 11:10:40|||||||||1
1607944290000|2020-12-14 11:11:30|3890.7|3884.7|3890.7|3884.7|3891.2|3885.2|3890.7|3884.7|2
1607944310000|2020-12-14 11:11:50|||||||||2
1607944320000|2020-12-14 11:12:00|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|1
1607944350000|2020-12-14 11:12:30|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|4
1607944360000|2020-12-14 11:12:40|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|6
1607944370000|2020-12-14 11:12:50|3892.7|3886.7|3891.2|3885.2|3892.7|3886.7|3891.2|3885.2|16
1607944380000|2020-12-14 11:13:00|3890.7|3884.7|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|1
1607944390000|2020-12-14 11:13:10|3890.7|3884.7|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|2
1607944410000|2020-12-14 11:13:30|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|10
1607944450000|2020-12-14 11:14:10|3890.7|3884.7|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|1
1607944480000|2020-12-14 11:14:40|||||||||1
1607944490000|2020-12-14 11:14:50|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1607944500000|2020-12-14 11:15:00|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|1
1607944510000|2020-12-14 11:15:10|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|11
1607944530000|2020-12-14 11:15:30|||||||||8
1607944590000|2020-12-14 11:16:30|||||||||3
1607944600000|2020-12-14 11:16:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1607944610000|2020-12-14 11:16:50|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607944620000|2020-12-14 11:17:00|3889.7|3883.7|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|0
1607944630000|2020-12-14 11:17:10|3889.7|3883.7|3889.7|3883.7|3890.2|3884.2|3889.7|3883.7|1
1607944640000|2020-12-14 11:17:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1607944650000|2020-12-14 11:17:30|||||||||3
1607944660000|2020-12-14 11:17:40|||||||||1
1607944680000|2020-12-14 11:18:00|||||||||1
1607944690000|2020-12-14 11:18:10|3888.7|3882.7|3890.7|3884.7|3891.2|3885.2|3888.7|3882.7|10
1607944710000|2020-12-14 11:18:30|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|0
1607944750000|2020-12-14 11:19:10|3892.2|3886.2|3893.2|3887.2|3893.2|3887.2|3892.2|3886.2|20
1607944760000|2020-12-14 11:19:20|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|2
1607944770000|2020-12-14 11:19:30|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.2|3886.2|1
1607944780000|2020-12-14 11:19:40|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|0
1607944790000|2020-12-14 11:19:50|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|1
1607944800000|2020-12-14 11:20:00|3892.7|3886.7|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|1
1607944810000|2020-12-14 11:20:10|3893.2|3887.2|3892.2|3886.2|3893.2|3887.2|3892.2|3886.2|2
1607944830000|2020-12-14 11:20:30|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|9
1607944840000|2020-12-14 11:20:40|3892.2|3886.2|3891.7|3885.7|3892.2|3886.2|3891.2|3885.2|6
1607944890000|2020-12-14 11:21:30|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|1
1607944900000|2020-12-14 11:21:40|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|3
1607944920000|2020-12-14 11:22:00|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607944930000|2020-12-14 11:22:10|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|0
1607944950000|2020-12-14 11:22:30|3890.2|3884.2|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|15
1607944970000|2020-12-14 11:22:50|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1607944980000|2020-12-14 11:23:00|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|1
1607944990000|2020-12-14 11:23:10|3890.2|3884.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|3
1607945010000|2020-12-14 11:23:30|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|2
1607945030000|2020-12-14 11:23:50|||||||||1
1607945040000|2020-12-14 11:24:00|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|1
1607945060000|2020-12-14 11:24:20|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|4
1607945100000|2020-12-14 11:25:00|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|1
1607945140000|2020-12-14 11:25:40|||||||||1
1607945160000|2020-12-14 11:26:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|8
1607945180000|2020-12-14 11:26:20|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607945210000|2020-12-14 11:26:50|||||||||1
1607945220000|2020-12-14 11:27:00|||||||||1
1607945250000|2020-12-14 11:27:30|3890.7|3884.7|3891.2|3885.2|3891.2|3885.2|3890.7|3884.7|3
1607945270000|2020-12-14 11:27:50|||||||||3
1607945280000|2020-12-14 11:28:00|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|3
1607945290000|2020-12-14 11:28:10|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|1
1607945300000|2020-12-14 11:28:20|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607945310000|2020-12-14 11:28:30|3892.2|3886.2|3891.2|3885.2|3892.7|3886.7|3891.2|3885.2|13
1607945320000|2020-12-14 11:28:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|13
1607945330000|2020-12-14 11:28:50|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|0
1607945340000|2020-12-14 11:29:00|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|0
1607945360000|2020-12-14 11:29:20|3891.7|3885.7|3891.7|3885.7|3892.2|3886.2|3891.7|3885.7|0
1607945380000|2020-12-14 11:29:40|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|1
1607945400000|2020-12-14 11:30:00|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|1
1607945410000|2020-12-14 11:30:10|3891.7|3885.7|3891.7|3885.7|3892.2|3886.2|3891.7|3885.7|1
1607945460000|2020-12-14 11:31:00|3891.2|3885.2|3891.7|3885.7|3891.7|3885.7|3891.2|3885.2|0
1607945480000|2020-12-14 11:31:20|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1607945490000|2020-12-14 11:31:30|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.2|3886.2|3
1607945510000|2020-12-14 11:31:50|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|0
1607945520000|2020-12-14 11:32:00|3892.2|3886.2|3892.7|3886.7|3893.2|3887.2|3892.2|3886.2|1
1607945530000|2020-12-14 11:32:10|3892.2|3886.2|3892.7|3886.7|3892.7|3886.7|3892.2|3886.2|1
1607945550000|2020-12-14 11:32:30|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|0
1607945560000|2020-12-14 11:32:40|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|0
1607945600000|2020-12-14 11:33:20|3893.2|3887.2|3892.2|3886.2|3893.2|3887.2|3892.2|3886.2|6
1607945620000|2020-12-14 11:33:40|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|8
1607945640000|2020-12-14 11:34:00|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|0
1607945650000|2020-12-14 11:34:10|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|0
1607945670000|2020-12-14 11:34:30|3892.2|3886.2|3893.2|3887.2|3893.2|3887.2|3892.2|3886.2|1
1607945680000|2020-12-14 11:34:40|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|0
1607945690000|2020-12-14 11:34:50|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|0
1607945730000|2020-12-14 11:35:30|3891.7|3885.7|3891.2|3885.2|3891.7|3885.7|3891.2|3885.2|1
1607945750000|2020-12-14 11:35:50|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|2
1607945770000|2020-12-14 11:36:10|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607945810000|2020-12-14 11:36:50|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1607945820000|2020-12-14 11:37:00|3891.2|3885.2|3889.7|3883.7|3891.2|3885.2|3889.2|3883.2|9
1607945830000|2020-12-14 11:37:10|3889.2|3883.2|3889.7|3883.7|3889.7|3883.7|3889.2|3883.2|0
1607945840000|2020-12-14 11:37:20|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|11
1607945870000|2020-12-14 11:37:50|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607945880000|2020-12-14 11:38:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|0
1607945900000|2020-12-14 11:38:20|3890.2|3884.2|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|0
1607945920000|2020-12-14 11:38:40|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1607945940000|2020-12-14 11:39:00|3889.7|3883.7|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|0
1607945950000|2020-12-14 11:39:10|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1607945960000|2020-12-14 11:39:20|||||||||1
1607945980000|2020-12-14 11:39:40|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607945990000|2020-12-14 11:39:50|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|0
1607946000000|2020-12-14 11:40:00|3890.2|3884.2|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|4
1607946010000|2020-12-14 11:40:10|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.7|3883.7|0
1607946020000|2020-12-14 11:40:20|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1607946070000|2020-12-14 11:41:10|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|1
1607946080000|2020-12-14 11:41:20|3888.7|3882.7|3887.2|3881.2|3889.2|3883.2|3887.2|3881.2|18
1607946090000|2020-12-14 11:41:30|3888.7|3882.7|3889.2|3883.2|3889.2|3883.2|3888.7|3882.7|12
1607946100000|2020-12-14 11:41:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|20
1607946120000|2020-12-14 11:42:00|3891.2|3885.2|3891.7|3885.7|3892.2|3886.2|3891.2|3885.2|3
1607946130000|2020-12-14 11:42:10|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|3892.2|3886.2|0
1607946140000|2020-12-14 11:42:20|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|3891.7|3885.7|0
1607946150000|2020-12-14 11:42:30|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607946170000|2020-12-14 11:42:50|3890.7|3884.7|3891.7|3885.7|3891.7|3885.7|3890.7|3884.7|2
1607946190000|2020-12-14 11:43:10|3892.2|3886.2|3890.7|3884.7|3892.2|3886.2|3890.7|3884.7|12
1607946200000|2020-12-14 11:43:20|3890.2|3884.2|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|3
1607946220000|2020-12-14 11:43:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1607946260000|2020-12-14 11:44:20|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|0
1607946270000|2020-12-14 11:44:30|3890.2|3884.2|3890.2|3884.2|3890.7|3884.7|3890.2|3884.2|0
1607946280000|2020-12-14 11:44:40|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.2|3883.2|10
1607946290000|2020-12-14 11:44:50|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1607946300000|2020-12-14 11:45:00|3889.7|3883.7|3890.2|3884.2|3890.2|3884.2|3889.2|3883.2|2
1607946350000|2020-12-14 11:45:50|||||||||1
1607946360000|2020-12-14 11:46:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|1
1607946470000|2020-12-14 11:47:50|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|1
1607946510000|2020-12-14 11:48:30|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|4
1607946520000|2020-12-14 11:48:40|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|0
1607946530000|2020-12-14 11:48:50|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607946540000|2020-12-14 11:49:00|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|2
1607946560000|2020-12-14 11:49:20|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|3891.2|3885.2|0
1607946590000|2020-12-14 11:49:50|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|3890.7|3884.7|2
1607946610000|2020-12-14 11:50:10|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|0
1607946630000|2020-12-14 11:50:30|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|5
1607946640000|2020-12-14 11:50:40|||||||||1
1607946680000|2020-12-14 11:51:20|3889.2|3883.2|3890.2|3884.2|3890.2|3884.2|3889.2|3883.2|2
1607946700000|2020-12-14 11:51:40|3889.7|3883.7|3889.2|3883.2|3889.7|3883.7|3889.2|3883.2|1
1607946710000|2020-12-14 11:51:50|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|2
1607946740000|2020-12-14 11:52:20|||||||||1
1607946750000|2020-12-14 11:52:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1607946780000|2020-12-14 11:53:00|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|2
1607946830000|2020-12-14 11:53:50|||||||||1
1607946840000|2020-12-14 11:54:00|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|1
1607946880000|2020-12-14 11:54:40|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.2|3882.2|5
1607946900000|2020-12-14 11:55:00|3889.2|3883.2|3889.7|3883.7|3889.7|3883.7|3889.2|3883.2|8
1607946910000|2020-12-14 11:55:10|3889.2|3883.2|3888.7|3882.7|3889.2|3883.2|3888.7|3882.7|37
1607946920000|2020-12-14 11:55:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607946930000|2020-12-14 11:55:30|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|1
1607946960000|2020-12-14 11:56:00|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607946990000|2020-12-14 11:56:30|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|3888.7|3882.7|1
1607947000000|2020-12-14 11:56:40|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|0
1607947010000|2020-12-14 11:56:50|3888.7|3882.7|3888.2|3882.2|3888.7|3882.7|3888.2|3882.2|0
1607947020000|2020-12-14 11:57:00|3888.7|3882.7|3888.2|3882.2|3888.7|3882.7|3888.2|3882.2|1
1607947030000|2020-12-14 11:57:10|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3
1607947040000|2020-12-14 11:57:20|||||||||2
1607947060000|2020-12-14 11:57:40|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|2
1607947070000|2020-12-14 11:57:50|||||||||11
1607947090000|2020-12-14 11:58:10|3886.2|3880.2|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|3
1607947110000|2020-12-14 11:58:30|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1607947170000|2020-12-14 11:59:30|3887.7|3881.7|3887.7|3881.7|3888.2|3882.2|3887.7|3881.7|3
1607947190000|2020-12-14 11:59:50|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607947200000|2020-12-14 12:00:00|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1607947210000|2020-12-14 12:00:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|20
1607947220000|2020-12-14 12:00:20|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|8
1607947230000|2020-12-14 12:00:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607947260000|2020-12-14 12:01:00|3885.7|3879.7|3886.2|3880.2|3886.2|3880.2|3885.7|3879.7|2
1607947270000|2020-12-14 12:01:10|3885.2|3879.2|3885.7|3879.7|3886.2|3880.2|3885.2|3879.2|6
1607947280000|2020-12-14 12:01:20|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|7
1607947290000|2020-12-14 12:01:30|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|1
1607947300000|2020-12-14 12:01:40|||||||||2
1607947320000|2020-12-14 12:02:00|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|0
1607947330000|2020-12-14 12:02:10|||||||||4
1607947350000|2020-12-14 12:02:30|3885.2|3879.2|3884.7|3878.7|3885.7|3879.7|3884.7|3878.7|13
1607947370000|2020-12-14 12:02:50|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|6
1607947380000|2020-12-14 12:03:00|3884.7|3878.7|3884.2|3878.2|3885.2|3879.2|3884.2|3878.2|8
1607947390000|2020-12-14 12:03:10|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|2
1607947410000|2020-12-14 12:03:30|3884.2|3878.2|3884.7|3878.7|3884.7|3878.7|3884.2|3878.2|3
1607947420000|2020-12-14 12:03:40|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.2|3877.2|10
1607947430000|2020-12-14 12:03:50|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607947440000|2020-12-14 12:04:00|||||||||1
1607947450000|2020-12-14 12:04:10|||||||||11
1607947460000|2020-12-14 12:04:20|||||||||1
1607947470000|2020-12-14 12:04:30|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607947480000|2020-12-14 12:04:40|3883.2|3877.2|3884.7|3878.7|3884.7|3878.7|3883.2|3877.2|39
1607947500000|2020-12-14 12:05:00|3884.2|3878.2|3884.2|3878.2|3884.7|3878.7|3884.2|3878.2|2
1607947520000|2020-12-14 12:05:20|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|0
1607947530000|2020-12-14 12:05:30|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|1
1607947550000|2020-12-14 12:05:50|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|1
1607947570000|2020-12-14 12:06:10|||||||||1
1607947580000|2020-12-14 12:06:20|3885.2|3879.2|3885.2|3879.2|3885.7|3879.7|3885.2|3879.2|0
1607947590000|2020-12-14 12:06:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|0
1607947600000|2020-12-14 12:06:40|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607947620000|2020-12-14 12:07:00|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|2
1607947630000|2020-12-14 12:07:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607947660000|2020-12-14 12:07:40|||||||||7
1607947730000|2020-12-14 12:08:50|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|5
1607947740000|2020-12-14 12:09:00|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|2
1607947760000|2020-12-14 12:09:20|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|0
1607947770000|2020-12-14 12:09:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607947780000|2020-12-14 12:09:40|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|5
1607947790000|2020-12-14 12:09:50|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|1
1607947800000|2020-12-14 12:10:00|||||||||50
1607947830000|2020-12-14 12:10:30|3886.2|3880.2|3887.2|3881.2|3887.2|3881.2|3886.2|3880.2|2
1607947840000|2020-12-14 12:10:40|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1607947850000|2020-12-14 12:10:50|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|28
1607947860000|2020-12-14 12:11:00|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|4
1607947870000|2020-12-14 12:11:10|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|1
1607947880000|2020-12-14 12:11:20|||||||||1
1607947890000|2020-12-14 12:11:30|3885.7|3879.7|3885.2|3879.2|3885.7|3879.7|3885.2|3879.2|2
1607947910000|2020-12-14 12:11:50|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1607947920000|2020-12-14 12:12:00|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.2|3879.2|6
1607947970000|2020-12-14 12:12:50|||||||||1
1607947980000|2020-12-14 12:13:00|3886.2|3880.2|3885.2|3879.2|3886.2|3880.2|3885.2|3879.2|1
1607947990000|2020-12-14 12:13:10|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3
1607948010000|2020-12-14 12:13:30|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607948040000|2020-12-14 12:14:00|3884.2|3878.2|3884.7|3878.7|3884.7|3878.7|3884.2|3878.2|5
1607948050000|2020-12-14 12:14:10|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607948060000|2020-12-14 12:14:20|3884.7|3878.7|3884.2|3878.2|3884.7|3878.7|3884.2|3878.2|0
1607948080000|2020-12-14 12:14:40|3883.2|3877.2|3883.2|3877.2|3883.7|3877.7|3883.2|3877.2|2
1607948090000|2020-12-14 12:14:50|3883.7|3877.7|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|1
1607948120000|2020-12-14 12:15:20|3882.7|3876.7|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|12
1607948140000|2020-12-14 12:15:40|||||||||1
1607948150000|2020-12-14 12:15:50|3883.7|3877.7|3883.2|3877.2|3883.7|3877.7|3883.2|3877.2|2
1607948170000|2020-12-14 12:16:10|3882.7|3876.7|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|0
1607948190000|2020-12-14 12:16:30|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|9
1607948200000|2020-12-14 12:16:40|||||||||1
1607948210000|2020-12-14 12:16:50|3880.7|3874.7|3880.7|3874.7|3881.2|3875.2|3880.7|3874.7|1
1607948220000|2020-12-14 12:17:00|3880.2|3874.2|3881.2|3875.2|3881.2|3875.2|3880.2|3874.2|1
1607948250000|2020-12-14 12:17:30|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|16
1607948260000|2020-12-14 12:17:40|3881.2|3875.2|3881.7|3875.7|3881.7|3875.7|3881.2|3875.2|3
1607948280000|2020-12-14 12:18:00|||||||||1
1607948300000|2020-12-14 12:18:20|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1607948310000|2020-12-14 12:18:30|3880.7|3874.7|3881.2|3875.2|3881.2|3875.2|3880.7|3874.7|2
1607948340000|2020-12-14 12:19:00|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|2
1607948350000|2020-12-14 12:19:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|8
1607948360000|2020-12-14 12:19:20|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|29
1607948370000|2020-12-14 12:19:30|3882.2|3876.2|3881.2|3875.2|3882.2|3876.2|3881.2|3875.2|2
1607948400000|2020-12-14 12:20:00|3880.7|3874.7|3880.7|3874.7|3881.2|3875.2|3880.7|3874.7|0
1607948420000|2020-12-14 12:20:20|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1607948430000|2020-12-14 12:20:30|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|2
1607948440000|2020-12-14 12:20:40|||||||||1
1607948450000|2020-12-14 12:20:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1607948460000|2020-12-14 12:21:00|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.2|3875.2|2
1607948520000|2020-12-14 12:22:00|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1607948590000|2020-12-14 12:23:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|1
1607948620000|2020-12-14 12:23:40|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607948650000|2020-12-14 12:24:10|3883.7|3877.7|3883.2|3877.2|3883.7|3877.7|3883.2|3877.2|0
1607948720000|2020-12-14 12:25:20|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|0
1607948730000|2020-12-14 12:25:30|||||||||1
1607948740000|2020-12-14 12:25:40|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607948760000|2020-12-14 12:26:00|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607948770000|2020-12-14 12:26:10|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|1
1607948780000|2020-12-14 12:26:20|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607948800000|2020-12-14 12:26:40|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|5
1607948810000|2020-12-14 12:26:50|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|1
1607948820000|2020-12-14 12:27:00|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607948830000|2020-12-14 12:27:10|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607948860000|2020-12-14 12:27:40|3883.2|3877.2|3883.2|3877.2|3883.7|3877.7|3883.2|3877.2|0
1607948870000|2020-12-14 12:27:50|||||||||1
1607948880000|2020-12-14 12:28:00|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|0
1607948890000|2020-12-14 12:28:10|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|0
1607948910000|2020-12-14 12:28:30|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|0
1607948920000|2020-12-14 12:28:40|3883.7|3877.7|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|1
1607948930000|2020-12-14 12:28:50|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|1
1607948940000|2020-12-14 12:29:00|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607949010000|2020-12-14 12:30:10|3885.7|3879.7|3885.2|3879.2|3886.2|3880.2|3885.2|3879.2|8
1607949050000|2020-12-14 12:30:50|||||||||1
1607949120000|2020-12-14 12:32:00|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|2
1607949130000|2020-12-14 12:32:10|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607949170000|2020-12-14 12:32:50|||||||||2
1607949180000|2020-12-14 12:33:00|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|2
1607949190000|2020-12-14 12:33:10|3886.7|3880.7|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|2
1607949200000|2020-12-14 12:33:20|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|6
1607949220000|2020-12-14 12:33:40|3887.7|3881.7|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|0
1607949230000|2020-12-14 12:33:50|||||||||1
1607949240000|2020-12-14 12:34:00|3886.7|3880.7|3887.7|3881.7|3887.7|3881.7|3886.7|3880.7|5
1607949250000|2020-12-14 12:34:10|3887.2|3881.2|3886.7|3880.7|3887.2|3881.2|3886.7|3880.7|0
1607949260000|2020-12-14 12:34:20|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|1
1607949270000|2020-12-14 12:34:30|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|0
1607949280000|2020-12-14 12:34:40|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|11
1607949300000|2020-12-14 12:35:00|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|2
1607949310000|2020-12-14 12:35:10|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|1
1607949330000|2020-12-14 12:35:30|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|4
1607949380000|2020-12-14 12:36:20|3887.2|3881.2|3887.7|3881.7|3888.2|3882.2|3887.2|3881.2|1
1607949390000|2020-12-14 12:36:30|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|6
1607949400000|2020-12-14 12:36:40|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607949410000|2020-12-14 12:36:50|3887.7|3881.7|3886.7|3880.7|3887.7|3881.7|3886.7|3880.7|5
1607949420000|2020-12-14 12:37:00|3887.2|3881.2|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|2
1607949440000|2020-12-14 12:37:20|3886.2|3880.2|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|5
1607949460000|2020-12-14 12:37:40|3886.2|3880.2|3885.2|3879.2|3886.2|3880.2|3885.2|3879.2|4
1607949470000|2020-12-14 12:37:50|3885.7|3879.7|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|0
1607949480000|2020-12-14 12:38:00|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.2|3879.2|3
1607949490000|2020-12-14 12:38:10|3884.2|3878.2|3884.2|3878.2|3884.7|3878.7|3883.7|3877.7|9
1607949510000|2020-12-14 12:38:30|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|1
1607949540000|2020-12-14 12:39:00|3885.2|3879.2|3884.7|3878.7|3885.2|3879.2|3884.7|3878.7|0
1607949550000|2020-12-14 12:39:10|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607949560000|2020-12-14 12:39:20|3884.7|3878.7|3884.7|3878.7|3885.2|3879.2|3884.7|3878.7|1
1607949570000|2020-12-14 12:39:30|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607949580000|2020-12-14 12:39:40|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1607949590000|2020-12-14 12:39:50|3886.2|3880.2|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|2
1607949600000|2020-12-14 12:40:00|3886.2|3880.2|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|0
1607949660000|2020-12-14 12:41:00|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|2
1607949670000|2020-12-14 12:41:10|3887.2|3881.2|3888.2|3882.2|3888.2|3882.2|3887.2|3881.2|0
1607949680000|2020-12-14 12:41:20|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|2
1607949700000|2020-12-14 12:41:40|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|7
1607949720000|2020-12-14 12:42:00|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.7|3879.7|1
1607949740000|2020-12-14 12:42:20|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607949750000|2020-12-14 12:42:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1607949760000|2020-12-14 12:42:40|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|1
1607949770000|2020-12-14 12:42:50|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|0
1607949780000|2020-12-14 12:43:00|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|1
1607949790000|2020-12-14 12:43:10|3885.2|3879.2|3884.7|3878.7|3885.2|3879.2|3884.7|3878.7|3
1607949800000|2020-12-14 12:43:20|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|0
1607949830000|2020-12-14 12:43:50|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|0
1607949840000|2020-12-14 12:44:00|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607949850000|2020-12-14 12:44:10|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|2
1607949880000|2020-12-14 12:44:40|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|1
1607949890000|2020-12-14 12:44:50|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607949920000|2020-12-14 12:45:20|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607949930000|2020-12-14 12:45:30|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607949940000|2020-12-14 12:45:40|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|1
1607949970000|2020-12-14 12:46:10|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3
1607949980000|2020-12-14 12:46:20|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|0
1607950030000|2020-12-14 12:47:10|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|5
1607950040000|2020-12-14 12:47:20|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|1
1607950080000|2020-12-14 12:48:00|3884.2|3878.2|3884.7|3878.7|3884.7|3878.7|3884.2|3878.2|2
1607950100000|2020-12-14 12:48:20|||||||||2
1607950110000|2020-12-14 12:48:30|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607950130000|2020-12-14 12:48:50|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|1
1607950140000|2020-12-14 12:49:00|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607950150000|2020-12-14 12:49:10|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|1
1607950160000|2020-12-14 12:49:20|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607950180000|2020-12-14 12:49:40|3883.7|3877.7|3884.2|3878.2|3884.2|3878.2|3883.7|3877.7|0
1607950190000|2020-12-14 12:49:50|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|1
1607950230000|2020-12-14 12:50:30|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|2
1607950260000|2020-12-14 12:51:00|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607950270000|2020-12-14 12:51:10|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607950280000|2020-12-14 12:51:20|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|0
1607950290000|2020-12-14 12:51:30|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607950300000|2020-12-14 12:51:40|3883.2|3877.2|3883.7|3877.7|3883.7|3877.7|3883.2|3877.2|0
1607950310000|2020-12-14 12:51:50|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607950330000|2020-12-14 12:52:10|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|3883.7|3877.7|1
1607950340000|2020-12-14 12:52:20|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|2
1607950370000|2020-12-14 12:52:50|3884.2|3878.2|3885.2|3879.2|3885.2|3879.2|3884.2|3878.2|100
1607950380000|2020-12-14 12:53:00|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|1
1607950390000|2020-12-14 12:53:10|3886.2|3880.2|3885.7|3879.7|3886.2|3880.2|3885.2|3879.2|1
1607950410000|2020-12-14 12:53:30|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|3886.2|3880.2|0
1607950420000|2020-12-14 12:53:40|3885.7|3879.7|3886.2|3880.2|3886.2|3880.2|3885.7|3879.7|0
1607950430000|2020-12-14 12:53:50|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3
1607950450000|2020-12-14 12:54:10|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1607950460000|2020-12-14 12:54:20|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1607950490000|2020-12-14 12:54:50|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1607950600000|2020-12-14 12:56:40|3887.7|3881.7|3888.2|3882.2|3888.2|3882.2|3887.7|3881.7|1
1607950660000|2020-12-14 12:57:40|||||||||1
1607950670000|2020-12-14 12:57:50|||||||||2
1607950680000|2020-12-14 12:58:00|3888.7|3882.7|3888.2|3882.2|3888.7|3882.7|3888.2|3882.2|9
1607950690000|2020-12-14 12:58:10|3888.7|3882.7|3888.2|3882.2|3889.1|3883.1|3888.2|3882.2|1
1607950710000|2020-12-14 12:58:30|||||||||1
1607950730000|2020-12-14 12:58:50|||||||||9
1607950740000|2020-12-14 12:59:00|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|7
1607950750000|2020-12-14 12:59:10|3887.2|3881.2|3887.7|3881.7|3887.7|3881.7|3887.2|3881.2|2
1607950760000|2020-12-14 12:59:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607950770000|2020-12-14 12:59:30|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|1
1607950780000|2020-12-14 12:59:40|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|1
1607950790000|2020-12-14 12:59:50|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|3887.7|3881.7|0
1607950800000|2020-12-14 13:00:00|3888.2|3882.2|3887.7|3881.7|3888.2|3882.2|3887.2|3881.2|4
1607950810000|2020-12-14 13:00:10|3888.2|3882.2|3888.2|3882.2|3888.7|3882.7|3887.7|3881.7|2
1607950840000|2020-12-14 13:00:40|3889.1|3883.1|3888.2|3882.2|3889.1|3883.1|3888.2|3882.2|2
1607950850000|2020-12-14 13:00:50|3887.7|3881.7|3887.7|3881.7|3888.2|3882.2|3887.2|3881.2|6
1607950860000|2020-12-14 13:01:00|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|3887.2|3881.2|0
1607950890000|2020-12-14 13:01:30|3887.7|3881.7|3886.7|3880.7|3887.7|3881.7|3886.7|3880.7|5
1607950910000|2020-12-14 13:01:50|3886.2|3880.2|3886.2|3880.2|3886.7|3880.7|3886.2|3880.2|0
1607950920000|2020-12-14 13:02:00|3886.7|3880.7|3886.2|3880.2|3886.7|3880.7|3885.7|3879.7|3
1607950930000|2020-12-14 13:02:10|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.2|3880.2|0
1607950940000|2020-12-14 13:02:20|3886.2|3880.2|3884.2|3878.2|3886.2|3880.2|3884.2|3878.2|20
1607950950000|2020-12-14 13:02:30|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|3884.7|3878.7|2
1607950960000|2020-12-14 13:02:40|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.2|3877.2|4
1607950970000|2020-12-14 13:02:50|3883.2|3877.2|3882.2|3876.2|3883.2|3877.2|3881.7|3875.7|43
1607950980000|2020-12-14 13:03:00|3881.7|3875.7|3882.2|3876.2|3882.7|3876.7|3881.7|3875.7|3
1607950990000|2020-12-14 13:03:10|3882.7|3876.7|3882.2|3876.2|3882.7|3876.7|3882.2|3876.2|5
1607951000000|2020-12-14 13:03:20|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|27
1607951020000|2020-12-14 13:03:40|3882.2|3876.2|3882.7|3876.7|3882.7|3876.7|3882.2|3876.2|0
1607951030000|2020-12-14 13:03:50|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607951040000|2020-12-14 13:04:00|3883.7|3877.7|3882.7|3876.7|3883.7|3877.7|3882.7|3876.7|2
1607951050000|2020-12-14 13:04:10|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1607951060000|2020-12-14 13:04:20|3882.7|3876.7|3881.7|3875.7|3882.7|3876.7|3881.7|3875.7|1
1607951070000|2020-12-14 13:04:30|3882.2|3876.2|3882.7|3876.7|3882.7|3876.7|3882.2|3876.2|1
1607951080000|2020-12-14 13:04:40|3882.2|3876.2|3882.7|3876.7|3882.7|3876.7|3882.2|3876.2|0
1607951090000|2020-12-14 13:04:50|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1607951100000|2020-12-14 13:05:00|3882.7|3876.7|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|4
1607951110000|2020-12-14 13:05:10|3882.2|3876.2|3883.2|3877.2|3883.2|3877.2|3882.2|3876.2|5
1607951120000|2020-12-14 13:05:20|3882.7|3876.7|3883.2|3877.2|3883.2|3877.2|3882.7|3876.7|2
1607951130000|2020-12-14 13:05:30|3884.2|3878.2|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|2
1607951140000|2020-12-14 13:05:40|||||||||1
1607951160000|2020-12-14 13:06:00|3884.1|3878.1|3883.7|3877.7|3884.2|3878.2|3883.7|3877.7|1
1607951190000|2020-12-14 13:06:30|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|0
1607951210000|2020-12-14 13:06:50|3882.7|3876.7|3882.2|3876.2|3882.7|3876.7|3882.2|3876.2|2
1607951220000|2020-12-14 13:07:00|3882.7|3876.7|3882.7|3876.7|3883.2|3877.2|3882.7|3876.7|4
1607951230000|2020-12-14 13:07:10|3883.2|3877.2|3882.7|3876.7|3883.2|3877.2|3882.7|3876.7|3
1607951240000|2020-12-14 13:07:20|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|1
1607951250000|2020-12-14 13:07:30|3881.7|3875.7|3881.7|3875.7|3882.2|3876.2|3881.7|3875.7|2
1607951260000|2020-12-14 13:07:40|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1607951280000|2020-12-14 13:08:00|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|1
1607951290000|2020-12-14 13:08:10|3883.2|3877.2|3882.7|3876.7|3883.2|3877.2|3882.2|3876.2|2
1607951300000|2020-12-14 13:08:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1607951310000|2020-12-14 13:08:30|3883.2|3877.2|3881.2|3875.2|3883.2|3877.2|3881.2|3875.2|6
1607951320000|2020-12-14 13:08:40|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|0
1607951330000|2020-12-14 13:08:50|3881.2|3875.2|3881.7|3875.7|3882.2|3876.2|3881.2|3875.2|2
1607951340000|2020-12-14 13:09:00|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3880.7|3874.7|10
1607951350000|2020-12-14 13:09:10|3880.7|3874.7|3881.2|3875.2|3881.2|3875.2|3880.7|3874.7|0
1607951360000|2020-12-14 13:09:20|3880.7|3874.7|3881.2|3875.2|3881.2|3875.2|3880.7|3874.7|4
1607951370000|2020-12-14 13:09:30|3880.7|3874.7|3880.7|3874.7|3881.2|3875.2|3880.7|3874.7|2
1607951380000|2020-12-14 13:09:40|3881.2|3875.2|3880.7|3874.7|3881.2|3875.2|3880.7|3874.7|1
1607951390000|2020-12-14 13:09:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1607951400000|2020-12-14 13:10:00|||||||||1
1607951430000|2020-12-14 13:10:30|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|1
1607951440000|2020-12-14 13:10:40|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|0
1607951470000|2020-12-14 13:11:10|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|0
1607951480000|2020-12-14 13:11:20|3882.2|3876.2|3881.7|3875.7|3882.2|3876.2|3881.7|3875.7|5
1607951490000|2020-12-14 13:11:30|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|0
1607951520000|2020-12-14 13:12:00|3880.7|3874.7|3881.2|3875.2|3881.2|3875.2|3880.7|3874.7|1
1607951540000|2020-12-14 13:12:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607951550000|2020-12-14 13:12:30|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|1
1607951560000|2020-12-14 13:12:40|3881.7|3875.7|3881.6|3875.6|3881.7|3875.7|3881.2|3875.2|1
1607951570000|2020-12-14 13:12:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.1|3875.1|0
1607951590000|2020-12-14 13:13:10|3881.1|3875.1|3881.2|3875.2|3881.2|3875.2|3881.1|3875.1|0
1607951600000|2020-12-14 13:13:20|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|3881.7|3875.7|2
1607951610000|2020-12-14 13:13:30|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|3
1607951620000|2020-12-14 13:13:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1607951640000|2020-12-14 13:14:00|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|0
1607951660000|2020-12-14 13:14:20|3881.6|3875.6|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|15
1607951670000|2020-12-14 13:14:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|2
1607951710000|2020-12-14 13:15:10|3883.1|3877.1|3882.1|3876.1|3883.1|3877.1|3882.1|3876.1|22
1607951720000|2020-12-14 13:15:20|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.2|3876.2|22
1607951740000|2020-12-14 13:15:40|3883.1|3877.1|3883.1|3877.1|3883.6|3877.6|3883.1|3877.1|0
1607951760000|2020-12-14 13:16:00|3883.6|3877.6|3883.1|3877.1|3883.6|3877.6|3883.1|3877.1|0
1607951790000|2020-12-14 13:16:30|3882.1|3876.1|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|8
1607951800000|2020-12-14 13:16:40|3882.2|3876.2|3882.6|3876.6|3882.6|3876.6|3882.2|3876.2|1
1607951810000|2020-12-14 13:16:50|3882.2|3876.2|3882.1|3876.1|3882.2|3876.2|3882.1|3876.1|0
1607951820000|2020-12-14 13:17:00|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|12
1607951840000|2020-12-14 13:17:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|3
1607951850000|2020-12-14 13:17:30|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|1
1607951860000|2020-12-14 13:17:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607951870000|2020-12-14 13:17:50|3881.2|3875.2|3881.1|3875.1|3881.2|3875.2|3881.1|3875.1|0
1607951880000|2020-12-14 13:18:00|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|0
1607951890000|2020-12-14 13:18:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1607951900000|2020-12-14 13:18:20|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|0
1607951910000|2020-12-14 13:18:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607951950000|2020-12-14 13:19:10|3880.6|3874.6|3881.1|3875.1|3881.1|3875.1|3880.6|3874.6|2
1607951970000|2020-12-14 13:19:30|3880.7|3874.7|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|3
1607951980000|2020-12-14 13:19:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.2|3874.2|3
1607951990000|2020-12-14 13:19:50|3880.6|3874.6|3879.6|3873.6|3880.6|3874.6|3879.2|3873.2|12
1607952020000|2020-12-14 13:20:20|3879.1|3873.1|3879.1|3873.1|3879.2|3873.2|3879.1|3873.1|2
1607952030000|2020-12-14 13:20:30|||||||||9
1607952040000|2020-12-14 13:20:40|3879.2|3873.2|3879.6|3873.6|3879.6|3873.6|3879.2|3873.2|4
1607952050000|2020-12-14 13:20:50|3879.2|3873.2|3879.1|3873.1|3879.2|3873.2|3878.6|3872.6|1
1607952060000|2020-12-14 13:21:00|3878.2|3872.2|3880.1|3874.1|3880.1|3874.1|3878.2|3872.2|4
1607952070000|2020-12-14 13:21:10|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.6|3873.6|1
1607952080000|2020-12-14 13:21:20|||||||||1
1607952090000|2020-12-14 13:21:30|3880.6|3874.6|3881.1|3875.1|3881.1|3875.1|3880.6|3874.6|1
1607952100000|2020-12-14 13:21:40|3881.2|3875.2|3882.1|3876.1|3882.1|3876.1|3881.2|3875.2|0
1607952110000|2020-12-14 13:21:50|3882.6|3876.6|3882.2|3876.2|3882.6|3876.6|3882.1|3876.1|0
1607952120000|2020-12-14 13:22:00|3882.7|3876.7|3882.6|3876.6|3883.1|3877.1|3882.2|3876.2|4
1607952130000|2020-12-14 13:22:10|3883.1|3877.1|3882.2|3876.2|3883.1|3877.1|3882.1|3876.1|2
1607952140000|2020-12-14 13:22:20|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|0
1607952150000|2020-12-14 13:22:30|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.2|3876.2|2
1607952160000|2020-12-14 13:22:40|||||||||9
1607952170000|2020-12-14 13:22:50|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.6|3876.6|3
1607952180000|2020-12-14 13:23:00|3883.1|3877.1|3883.1|3877.1|3884.1|3878.1|3883.1|3877.1|4
1607952200000|2020-12-14 13:23:20|3883.6|3877.6|3883.1|3877.1|3883.6|3877.6|3883.1|3877.1|2
1607952220000|2020-12-14 13:23:40|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|2
1607952240000|2020-12-14 13:24:00|3882.7|3876.7|3883.1|3877.1|3883.1|3877.1|3882.1|3876.1|0
1607952260000|2020-12-14 13:24:20|3883.6|3877.6|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|1
1607952270000|2020-12-14 13:24:30|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|0
1607952280000|2020-12-14 13:24:40|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|0
1607952290000|2020-12-14 13:24:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1607952300000|2020-12-14 13:25:00|3883.1|3877.1|3883.1|3877.1|3884.1|3878.1|3883.1|3877.1|5
1607952310000|2020-12-14 13:25:10|3884.1|3878.1|3883.1|3877.1|3884.1|3878.1|3883.1|3877.1|1
1607952320000|2020-12-14 13:25:20|3883.2|3877.2|3883.6|3877.6|3884.1|3878.1|3883.1|3877.1|3
1607952330000|2020-12-14 13:25:30|3883.1|3877.1|3882.6|3876.6|3883.1|3877.1|3882.6|3876.6|0
1607952350000|2020-12-14 13:25:50|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|3882.7|3876.7|1
1607952360000|2020-12-14 13:26:00|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|0
1607952370000|2020-12-14 13:26:10|3882.7|3876.7|3882.6|3876.6|3883.1|3877.1|3882.2|3876.2|5
1607952380000|2020-12-14 13:26:20|3883.1|3877.1|3883.1|3877.1|3883.2|3877.2|3883.1|3877.1|0
1607952390000|2020-12-14 13:26:30|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|1
1607952400000|2020-12-14 13:26:40|3883.6|3877.6|3884.6|3878.6|3884.6|3878.6|3883.6|3877.6|4
1607952410000|2020-12-14 13:26:50|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|3884.2|3878.2|0
1607952420000|2020-12-14 13:27:00|3884.6|3878.6|3885.2|3879.2|3885.7|3879.7|3884.2|3878.2|14
1607952430000|2020-12-14 13:27:10|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|0
1607952460000|2020-12-14 13:27:40|3885.2|3879.2|3885.7|3879.7|3885.7|3879.7|3885.2|3879.2|1
1607952490000|2020-12-14 13:28:10|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|0
1607952510000|2020-12-14 13:28:30|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|3885.7|3879.7|40
1607952520000|2020-12-14 13:28:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.1|3880.1|2
1607952530000|2020-12-14 13:28:50|3888.1|3882.1|3888.6|3882.6|3888.6|3882.6|3888.1|3882.1|13
1607952540000|2020-12-14 13:29:00|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3
1607952560000|2020-12-14 13:29:20|3888.1|3882.1|3888.2|3882.2|3888.2|3882.2|3888.1|3882.1|0
1607952570000|2020-12-14 13:29:30|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|6
1607952580000|2020-12-14 13:29:40|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|2
1607952590000|2020-12-14 13:29:50|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|1
1607952600000|2020-12-14 13:30:00|3889.2|3883.2|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|17
1607952610000|2020-12-14 13:30:10|3889.6|3883.6|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|3
1607952620000|2020-12-14 13:30:20|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1607952630000|2020-12-14 13:30:30|3888.6|3882.6|3888.1|3882.1|3888.6|3882.6|3888.1|3882.1|4
1607952640000|2020-12-14 13:30:40|3888.2|3882.2|3888.1|3882.1|3888.2|3882.2|3888.1|3882.1|0
1607952650000|2020-12-14 13:30:50|3888.2|3882.2|3888.1|3882.1|3888.2|3882.2|3888.1|3882.1|0
1607952660000|2020-12-14 13:31:00|3887.7|3881.7|3887.2|3881.2|3887.7|3881.7|3887.2|3881.2|13
1607952670000|2020-12-14 13:31:10|3887.7|3881.7|3887.6|3881.6|3887.7|3881.7|3887.2|3881.2|3
1607952690000|2020-12-14 13:31:30|3887.7|3881.7|3887.6|3881.6|3887.7|3881.7|3887.2|3881.2|0
1607952700000|2020-12-14 13:31:40|3887.2|3881.2|3887.7|3881.7|3888.1|3882.1|3887.2|3881.2|3
1607952710000|2020-12-14 13:31:50|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|0
1607952720000|2020-12-14 13:32:00|3888.1|3882.1|3888.2|3882.2|3888.2|3882.2|3888.1|3882.1|1
1607952730000|2020-12-14 13:32:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1607952740000|2020-12-14 13:32:20|3887.2|3881.2|3887.6|3881.6|3887.6|3881.6|3887.2|3881.2|11
1607952750000|2020-12-14 13:32:30|3887.7|3881.7|3888.1|3882.1|3888.1|3882.1|3887.7|3881.7|1
1607952800000|2020-12-14 13:33:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|0
1607952810000|2020-12-14 13:33:30|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|0
1607952820000|2020-12-14 13:33:40|3888.6|3882.6|3888.1|3882.1|3888.6|3882.6|3888.1|3882.1|3
1607952830000|2020-12-14 13:33:50|3888.6|3882.6|3888.6|3882.6|3889.1|3883.1|3888.6|3882.6|0
1607952840000|2020-12-14 13:34:00|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|0
1607952850000|2020-12-14 13:34:10|3889.6|3883.6|3889.6|3883.6|3890.1|3884.1|3889.1|3883.1|4
1607952860000|2020-12-14 13:34:20|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1607952870000|2020-12-14 13:34:30|3889.6|3883.6|3890.6|3884.6|3890.6|3884.6|3889.6|3883.6|2
1607952880000|2020-12-14 13:34:40|3891.1|3885.1|3890.1|3884.1|3891.1|3885.1|3890.1|3884.1|1
1607952900000|2020-12-14 13:35:00|3890.6|3884.6|3890.1|3884.1|3890.6|3884.6|3889.6|3883.6|4
1607952920000|2020-12-14 13:35:20|3890.6|3884.6|3891.1|3885.1|3891.1|3885.1|3890.6|3884.6|3
1607952930000|2020-12-14 13:35:30|3891.6|3885.6|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|3
1607952950000|2020-12-14 13:35:50|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|3
1607952960000|2020-12-14 13:36:00|||||||||1
1607952980000|2020-12-14 13:36:20|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|3891.6|3885.6|2
1607952990000|2020-12-14 13:36:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|0
1607953000000|2020-12-14 13:36:40|||||||||1
1607953010000|2020-12-14 13:36:50|||||||||1
1607953020000|2020-12-14 13:37:00|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3891.6|3885.6|4
1607953030000|2020-12-14 13:37:10|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|7
1607953050000|2020-12-14 13:37:30|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|10
1607953060000|2020-12-14 13:37:40|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3890.6|3884.6|0
1607953070000|2020-12-14 13:37:50|3890.6|3884.6|3890.1|3884.1|3890.6|3884.6|3889.6|3883.6|3
1607953080000|2020-12-14 13:38:00|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|3890.6|3884.6|2
1607953110000|2020-12-14 13:38:30|3891.1|3885.1|3890.1|3884.1|3891.1|3885.1|3890.1|3884.1|1
1607953140000|2020-12-14 13:39:00|||||||||2
1607953180000|2020-12-14 13:39:40|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|5
1607953190000|2020-12-14 13:39:50|3890.1|3884.1|3889.6|3883.6|3890.1|3884.1|3889.6|3883.6|3
1607953200000|2020-12-14 13:40:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|0
1607953210000|2020-12-14 13:40:10|3889.6|3883.6|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|4
1607953220000|2020-12-14 13:40:20|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|4
1607953240000|2020-12-14 13:40:40|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|3888.6|3882.6|10
1607953250000|2020-12-14 13:40:50|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.1|3881.1|11
1607953260000|2020-12-14 13:41:00|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3887.6|3881.6|0
1607953300000|2020-12-14 13:41:40|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|3887.6|3881.6|0
1607953310000|2020-12-14 13:41:50|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|18
1607953330000|2020-12-14 13:42:10|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|7
1607953340000|2020-12-14 13:42:20|3885.7|3879.7|3886.1|3880.1|3886.1|3880.1|3885.2|3879.2|0
1607953350000|2020-12-14 13:42:30|3885.2|3879.2|3886.1|3880.1|3886.1|3880.1|3885.2|3879.2|25
1607953370000|2020-12-14 13:42:50|3885.2|3879.2|3885.6|3879.6|3885.6|3879.6|3885.2|3879.2|3
1607953380000|2020-12-14 13:43:00|3886.6|3880.6|3887.1|3881.1|3887.1|3881.1|3886.6|3880.6|18
1607953390000|2020-12-14 13:43:10|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|0
1607953400000|2020-12-14 13:43:20|3886.1|3880.1|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|0
1607953420000|2020-12-14 13:43:40|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|0
1607953440000|2020-12-14 13:44:00|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|1
1607953450000|2020-12-14 13:44:10|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|3
1607953460000|2020-12-14 13:44:20|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|4
1607953480000|2020-12-14 13:44:40|3886.6|3880.6|3886.1|3880.1|3886.6|3880.6|3886.1|3880.1|6
1607953490000|2020-12-14 13:44:50|3885.6|3879.6|3885.6|3879.6|3886.1|3880.1|3885.6|3879.6|3
1607956200000|2020-12-14 14:30:00|3884.6|3878.6|3885.1|3879.1|3885.6|3879.6|3882.1|3876.1|365
1607956210000|2020-12-14 14:30:10|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3883.6|3877.6|65
1607956220000|2020-12-14 14:30:20|3885.6|3879.6|3882.6|3876.6|3885.6|3879.6|3881.1|3875.1|135
1607956230000|2020-12-14 14:30:30|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3881.1|3875.1|6
1607956240000|2020-12-14 14:30:40|3883.6|3877.6|3885.6|3879.6|3886.1|3880.1|3883.6|3877.6|282
1607956250000|2020-12-14 14:30:50|3886.1|3880.1|3886.1|3880.1|3887.1|3881.1|3885.6|3879.6|4
1607956260000|2020-12-14 14:31:00|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3886.1|3880.1|41
1607956270000|2020-12-14 14:31:10|3886.6|3880.6|3886.6|3880.6|3887.1|3881.1|3886.6|3880.6|12
1607956280000|2020-12-14 14:31:20|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3886.6|3880.6|11
1607956290000|2020-12-14 14:31:30|3888.6|3882.6|3888.6|3882.6|3889.1|3883.1|3888.1|3882.1|10
1607956300000|2020-12-14 14:31:40|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|6
1607956310000|2020-12-14 14:31:50|3887.1|3881.1|3888.1|3882.1|3888.1|3882.1|3886.6|3880.6|86
1607956320000|2020-12-14 14:32:00|3888.6|3882.6|3889.1|3883.1|3890.1|3884.1|3888.1|3882.1|26
1607956330000|2020-12-14 14:32:10|3888.6|3882.6|3888.6|3882.6|3889.1|3883.1|3888.1|3882.1|5
1607956340000|2020-12-14 14:32:20|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.1|3882.1|3
1607956350000|2020-12-14 14:32:30|3889.1|3883.1|3888.6|3882.6|3889.1|3883.1|3888.1|3882.1|10
1607956360000|2020-12-14 14:32:40|3889.1|3883.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|6
1607956370000|2020-12-14 14:32:50|3889.1|3883.1|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|4
1607956380000|2020-12-14 14:33:00|3888.1|3882.1|3888.1|3882.1|3889.1|3883.1|3888.1|3882.1|6
1607956390000|2020-12-14 14:33:10|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|3887.1|3881.1|5
1607956400000|2020-12-14 14:33:20|3886.6|3880.6|3886.6|3880.6|3886.6|3880.6|3886.1|3880.1|10
1607956410000|2020-12-14 14:33:30|3886.1|3880.1|3886.6|3880.6|3886.6|3880.6|3885.1|3879.1|33
1607956420000|2020-12-14 14:33:40|3887.6|3881.6|3887.1|3881.1|3887.6|3881.6|3886.1|3880.1|35
1607956430000|2020-12-14 14:33:50|3886.1|3880.1|3885.1|3879.1|3886.6|3880.6|3885.1|3879.1|17
1607956440000|2020-12-14 14:34:00|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|37
1607956450000|2020-12-14 14:34:10|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|18
1607956460000|2020-12-14 14:34:20|3887.1|3881.1|3886.6|3880.6|3887.1|3881.1|3886.1|3880.1|9
1607956470000|2020-12-14 14:34:30|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|12
1607956480000|2020-12-14 14:34:40|3884.6|3878.6|3887.6|3881.6|3887.6|3881.6|3884.1|3878.1|21
1607956490000|2020-12-14 14:34:50|3888.1|3882.1|3887.1|3881.1|3888.1|3882.1|3887.1|3881.1|16
1607956500000|2020-12-14 14:35:00|3887.6|3881.6|3888.1|3882.1|3888.1|3882.1|3887.1|3881.1|26
1607956510000|2020-12-14 14:35:10|3888.6|3882.6|3887.6|3881.6|3889.1|3883.1|3887.6|3881.6|28
1607956520000|2020-12-14 14:35:20|3888.1|3882.1|3887.6|3881.6|3888.1|3882.1|3887.1|3881.1|25
1607956530000|2020-12-14 14:35:30|3888.1|3882.1|3888.1|3882.1|3888.6|3882.6|3887.1|3881.1|13
1607956540000|2020-12-14 14:35:40|||||||||9
1607956550000|2020-12-14 14:35:50|3887.1|3881.1|3886.1|3880.1|3887.1|3881.1|3886.1|3880.1|13
1607956560000|2020-12-14 14:36:00|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|46
1607956570000|2020-12-14 14:36:10|3883.1|3877.1|3882.1|3876.1|3883.1|3877.1|3881.6|3875.6|89
1607956580000|2020-12-14 14:36:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|286
1607956590000|2020-12-14 14:36:30|3881.6|3875.6|3880.1|3874.1|3881.6|3875.6|3880.1|3874.1|84
1607956600000|2020-12-14 14:36:40|3879.1|3873.1|3879.1|3873.1|3880.6|3874.6|3879.1|3873.1|73
1607956610000|2020-12-14 14:36:50|3878.6|3872.6|3880.1|3874.1|3880.6|3874.6|3878.6|3872.6|73
1607956620000|2020-12-14 14:37:00|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|35
1607956630000|2020-12-14 14:37:10|3879.6|3873.6|3880.1|3874.1|3880.6|3874.6|3879.1|3873.1|94
1607956640000|2020-12-14 14:37:20|3879.1|3873.1|3880.1|3874.1|3880.6|3874.6|3879.1|3873.1|19
1607956650000|2020-12-14 14:37:30|3880.6|3874.6|3883.1|3877.1|3883.1|3877.1|3880.1|3874.1|17
1607956660000|2020-12-14 14:37:40|3882.6|3876.6|3884.1|3878.1|3884.1|3878.1|3882.6|3876.6|24
1607956670000|2020-12-14 14:37:50|3885.1|3879.1|3883.6|3877.6|3885.1|3879.1|3883.1|3877.1|38
1607956680000|2020-12-14 14:38:00|3884.1|3878.1|3880.1|3874.1|3884.1|3878.1|3880.1|3874.1|22
1607956690000|2020-12-14 14:38:10|3880.6|3874.6|3883.1|3877.1|3884.1|3878.1|3880.1|3874.1|22
1607956700000|2020-12-14 14:38:20|3883.6|3877.6|3883.1|3877.1|3884.1|3878.1|3883.1|3877.1|10
1607956710000|2020-12-14 14:38:30|3884.1|3878.1|3884.1|3878.1|3885.1|3879.1|3883.1|3877.1|25
1607956720000|2020-12-14 14:38:40|3883.6|3877.6|3882.6|3876.6|3883.6|3877.6|3882.6|3876.6|3
1607956730000|2020-12-14 14:38:50|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3882.6|3876.6|1
1607956740000|2020-12-14 14:39:00|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.1|3877.1|11
1607956750000|2020-12-14 14:39:10|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|35
1607956760000|2020-12-14 14:39:20|3883.6|3877.6|3881.1|3875.1|3884.1|3878.1|3881.1|3875.1|68
1607956770000|2020-12-14 14:39:30|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|4
1607956780000|2020-12-14 14:39:40|3880.1|3874.1|3882.1|3876.1|3882.1|3876.1|3879.1|3873.1|72
1607956790000|2020-12-14 14:39:50|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.1|3876.1|2
1607956800000|2020-12-14 14:40:00|3882.1|3876.1|3881.1|3875.1|3883.1|3877.1|3881.1|3875.1|22
1607956810000|2020-12-14 14:40:10|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|34
1607956820000|2020-12-14 14:40:20|3881.1|3875.1|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|25
1607956830000|2020-12-14 14:40:30|3881.1|3875.1|3879.6|3873.6|3881.1|3875.1|3879.6|3873.6|119
1607956840000|2020-12-14 14:40:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|38
1607956850000|2020-12-14 14:40:50|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|26
1607956860000|2020-12-14 14:41:00|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|29
1607956870000|2020-12-14 14:41:10|3879.1|3873.1|3878.6|3872.6|3879.1|3873.1|3878.6|3872.6|26
1607956880000|2020-12-14 14:41:20|3879.1|3873.1|3879.6|3873.6|3880.1|3874.1|3879.1|3873.1|10
1607956890000|2020-12-14 14:41:30|3879.1|3873.1|3879.6|3873.6|3880.1|3874.1|3879.1|3873.1|13
1607956900000|2020-12-14 14:41:40|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|2
1607956910000|2020-12-14 14:41:50|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|12
1607956920000|2020-12-14 14:42:00|3878.6|3872.6|3879.1|3873.1|3880.1|3874.1|3878.6|3872.6|17
1607956930000|2020-12-14 14:42:10|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|10
1607956940000|2020-12-14 14:42:20|||||||||7
1607956950000|2020-12-14 14:42:30|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|23
1607956960000|2020-12-14 14:42:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|17
1607956970000|2020-12-14 14:42:50|3881.6|3875.6|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|8
1607956980000|2020-12-14 14:43:00|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|6
1607956990000|2020-12-14 14:43:10|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|11
1607957000000|2020-12-14 14:43:20|3879.6|3873.6|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|8
1607957010000|2020-12-14 14:43:30|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|3
1607957020000|2020-12-14 14:43:40|||||||||1
1607957030000|2020-12-14 14:43:50|3880.6|3874.6|3881.1|3875.1|3881.1|3875.1|3880.6|3874.6|2
1607957040000|2020-12-14 14:44:00|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3880.1|3874.1|68
1607957050000|2020-12-14 14:44:10|3882.1|3876.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|8
1607957060000|2020-12-14 14:44:20|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|22
1607957070000|2020-12-14 14:44:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|5
1607957080000|2020-12-14 14:44:40|3879.6|3873.6|3880.6|3874.6|3881.1|3875.1|3879.6|3873.6|13
1607957090000|2020-12-14 14:44:50|3881.1|3875.1|3880.1|3874.1|3881.1|3875.1|3880.1|3874.1|4
1607957100000|2020-12-14 14:45:00|3879.1|3873.1|3878.6|3872.6|3879.6|3873.6|3878.1|3872.1|20
1607957110000|2020-12-14 14:45:10|3878.1|3872.1|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|10
1607957120000|2020-12-14 14:45:20|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|251
1607957130000|2020-12-14 14:45:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|20
1607957140000|2020-12-14 14:45:40|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|5
1607957150000|2020-12-14 14:45:50|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|8
1607957160000|2020-12-14 14:46:00|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|25
1607957170000|2020-12-14 14:46:10|3881.1|3875.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|11
1607957180000|2020-12-14 14:46:20|||||||||9
1607957190000|2020-12-14 14:46:30|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|9
1607957200000|2020-12-14 14:46:40|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|51
1607957210000|2020-12-14 14:46:50|3880.6|3874.6|3879.1|3873.1|3881.1|3875.1|3879.1|3873.1|60
1607957220000|2020-12-14 14:47:00|3879.6|3873.6|3878.6|3872.6|3879.6|3873.6|3878.6|3872.6|409
1607957230000|2020-12-14 14:47:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|55
1607957240000|2020-12-14 14:47:20|3878.6|3872.6|3881.1|3875.1|3881.1|3875.1|3878.6|3872.6|63
1607957250000|2020-12-14 14:47:30|||||||||29
1607957260000|2020-12-14 14:47:40|||||||||40
1607957270000|2020-12-14 14:47:50|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|56
1607957280000|2020-12-14 14:48:00|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.1|3875.1|24
1607957290000|2020-12-14 14:48:10|||||||||4
1607957300000|2020-12-14 14:48:20|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|64
1607957310000|2020-12-14 14:48:30|3881.6|3875.6|3881.6|3875.6|3882.1|3876.1|3881.6|3875.6|7
1607957320000|2020-12-14 14:48:40|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|40
1607957330000|2020-12-14 14:48:50|||||||||7
1607957340000|2020-12-14 14:49:00|||||||||8
1607957350000|2020-12-14 14:49:10|3881.1|3875.1|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|11
1607957360000|2020-12-14 14:49:20|3882.1|3876.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|3
1607957370000|2020-12-14 14:49:30|||||||||16
1607957380000|2020-12-14 14:49:40|3882.1|3876.1|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|4
1607957390000|2020-12-14 14:49:50|3881.1|3875.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|4
1607957400000|2020-12-14 14:50:00|3880.6|3874.6|3880.1|3874.1|3880.6|3874.6|3880.1|3874.1|20
1607957410000|2020-12-14 14:50:10|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|11
1607957430000|2020-12-14 14:50:30|3880.1|3874.1|3880.1|3874.1|3881.1|3875.1|3880.1|3874.1|6
1607957440000|2020-12-14 14:50:40|||||||||5
1607957450000|2020-12-14 14:50:50|3879.1|3873.1|3878.6|3872.6|3879.1|3873.1|3878.1|3872.1|74
1607957460000|2020-12-14 14:51:00|3878.1|3872.1|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|16
1607957470000|2020-12-14 14:51:10|||||||||3
1607957480000|2020-12-14 14:51:20|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|14
1607957490000|2020-12-14 14:51:30|||||||||3
1607957500000|2020-12-14 14:51:40|3881.6|3875.6|3879.6|3873.6|3881.6|3875.6|3879.1|3873.1|22
1607957510000|2020-12-14 14:51:50|3879.1|3873.1|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|282
1607957520000|2020-12-14 14:52:00|3881.1|3875.1|3882.1|3876.1|3882.1|3876.1|3881.1|3875.1|12
1607957530000|2020-12-14 14:52:10|||||||||4
1607957540000|2020-12-14 14:52:20|||||||||56
1607957550000|2020-12-14 14:52:30|3881.1|3875.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|21
1607957560000|2020-12-14 14:52:40|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|15
1607957570000|2020-12-14 14:52:50|||||||||4
1607957580000|2020-12-14 14:53:00|||||||||27
1607957590000|2020-12-14 14:53:10|3881.6|3875.6|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|8
1607957600000|2020-12-14 14:53:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|17
1607957610000|2020-12-14 14:53:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607957620000|2020-12-14 14:53:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|13
1607957630000|2020-12-14 14:53:50|3880.1|3874.1|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|27
1607957640000|2020-12-14 14:54:00|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|15
1607957650000|2020-12-14 14:54:10|||||||||31
1607957660000|2020-12-14 14:54:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|106
1607957670000|2020-12-14 14:54:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|31
1607957680000|2020-12-14 14:54:40|3880.6|3874.6|3880.1|3874.1|3880.6|3874.6|3879.1|3873.1|35
1607957690000|2020-12-14 14:54:50|3879.6|3873.6|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|7
1607957700000|2020-12-14 14:55:00|3879.6|3873.6|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|15
1607957710000|2020-12-14 14:55:10|3879.6|3873.6|3881.1|3875.1|3881.1|3875.1|3879.6|3873.6|20
1607957720000|2020-12-14 14:55:20|3879.1|3873.1|3878.6|3872.6|3880|3874|3878.1|3872.1|59
1607957730000|2020-12-14 14:55:30|3878.1|3872.1|3878.1|3872.1|3879.1|3873.1|3878.1|3872.1|23
1607957740000|2020-12-14 14:55:40|3878.6|3872.6|3878.1|3872.1|3879.1|3873.1|3878.1|3872.1|16
1607957750000|2020-12-14 14:55:50|3879|3873|3878.6|3872.6|3879.1|3873.1|3878.1|3872.1|17
1607957760000|2020-12-14 14:56:00|3878.1|3872.1|3878.1|3872.1|3879.1|3873.1|3878.1|3872.1|106
1607957770000|2020-12-14 14:56:10|3879.1|3873.1|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|13
1607957780000|2020-12-14 14:56:20|3879|3873|3879.6|3873.6|3879.6|3873.6|3879|3873|52
1607957790000|2020-12-14 14:56:30|3881|3875|3881|3875|3881|3875|3881|3875|49
1607957800000|2020-12-14 14:56:40|3880.5|3874.5|3879.6|3873.6|3880.5|3874.5|3879.6|3873.6|9
1607957810000|2020-12-14 14:56:50|3879.1|3873.1|3879.1|3873.1|3880|3874|3879.1|3873.1|10
1607957820000|2020-12-14 14:57:00|3880|3874|3879.6|3873.6|3880.1|3874.1|3879|3873|17
1607957830000|2020-12-14 14:57:10|3879.1|3873.1|3880|3874|3880|3874|3879.1|3873.1|4
1607957840000|2020-12-14 14:57:20|3881|3875|3881|3875|3881.6|3875.6|3881|3875|11
1607957850000|2020-12-14 14:57:30|3880.5|3874.5|3880.6|3874.6|3880.6|3874.6|3880.5|3874.5|6
1607957860000|2020-12-14 14:57:40|3881|3875|3880.1|3874.1|3881|3875|3880.1|3874.1|1
1607957870000|2020-12-14 14:57:50|3880|3874|3880.1|3874.1|3880.5|3874.5|3880|3874|1
1607957880000|2020-12-14 14:58:00|3880.6|3874.6|3880.5|3874.5|3880.6|3874.6|3880.5|3874.5|8
1607957890000|2020-12-14 14:58:10|3880.6|3874.6|3880.5|3874.5|3880.6|3874.6|3880.5|3874.5|4
1607957900000|2020-12-14 14:58:20|3880.6|3874.6|3880|3874|3880.6|3874.6|3880|3874|9
1607957910000|2020-12-14 14:58:30|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|6
1607957920000|2020-12-14 14:58:40|3881|3875|3881|3875|3881|3875|3881|3875|6
1607957930000|2020-12-14 14:58:50|||||||||3
1607957940000|2020-12-14 14:59:00|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|6
1607957950000|2020-12-14 14:59:10|3880|3874|3880.5|3874.5|3880.5|3874.5|3880|3874|13
1607957960000|2020-12-14 14:59:20|3881|3875|3881|3875|3881|3875|3880.6|3874.6|1
1607957970000|2020-12-14 14:59:30|3880.6|3874.6|3881|3875|3881|3875|3880.6|3874.6|4
1607957980000|2020-12-14 14:59:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880|3874|16
1607957990000|2020-12-14 14:59:50|3880.5|3874.5|3880.5|3874.5|3881|3875|3880.1|3874.1|16
1607958000000|2020-12-14 15:00:00|3880.1|3874.1|3881.6|3875.6|3881.6|3875.6|3880.1|3874.1|11
1607958010000|2020-12-14 15:00:10|3881|3875|3881.5|3875.5|3882|3876|3881|3875|8
1607958020000|2020-12-14 15:00:20|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|11
1607958030000|2020-12-14 15:00:30|3880.1|3874.1|3881|3875|3881|3875|3880.1|3874.1|5
1607958040000|2020-12-14 15:00:40|3881.1|3875.1|3881.1|3875.1|3882|3876|3881.1|3875.1|9
1607958050000|2020-12-14 15:00:50|3881|3875|3881|3875|3881|3875|3881|3875|20
1607958060000|2020-12-14 15:01:00|3880.6|3874.6|3881|3875|3881|3875|3880.6|3874.6|15
1607958070000|2020-12-14 15:01:10|3880.6|3874.6|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|46
1607958080000|2020-12-14 15:01:20|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|5
1607958090000|2020-12-14 15:01:30|||||||||5
1607958100000|2020-12-14 15:01:40|3880|3874|3880|3874|3880|3874|3880|3874|0
1607958110000|2020-12-14 15:01:50|||||||||8
1607958120000|2020-12-14 15:02:00|3880.6|3874.6|3881|3875|3881.5|3875.5|3880.6|3874.6|14
1607958130000|2020-12-14 15:02:10|3881.1|3875.1|3881|3875|3881.1|3875.1|3881|3875|11
1607958140000|2020-12-14 15:02:20|3881.6|3875.6|3882|3876|3882|3876|3881.6|3875.6|1
1607958150000|2020-12-14 15:02:30|||||||||9
1607958160000|2020-12-14 15:02:40|3881|3875|3881|3875|3881|3875|3881|3875|19
1607958170000|2020-12-14 15:02:50|3881.5|3875.5|3882|3876|3882|3876|3881.5|3875.5|13
1607958180000|2020-12-14 15:03:00|3881|3875|3881.5|3875.5|3882|3876|3881|3875|29
1607958190000|2020-12-14 15:03:10|3882|3876|3882|3876|3882|3876|3882|3876|54
1607958200000|2020-12-14 15:03:20|||||||||13
1607958210000|2020-12-14 15:03:30|||||||||2
1607958220000|2020-12-14 15:03:40|3881|3875|3881|3875|3881.5|3875.5|3881|3875|18
1607958230000|2020-12-14 15:03:50|3881.5|3875.5|3881.5|3875.5|3881.5|3875.5|3881|3875|21
1607958240000|2020-12-14 15:04:00|3881|3875|3881|3875|3881.5|3875.5|3881|3875|6
1607958250000|2020-12-14 15:04:10|||||||||3
1607958260000|2020-12-14 15:04:20|3881.5|3875.5|3881|3875|3881.5|3875.5|3881|3875|7
1607958270000|2020-12-14 15:04:30|3880|3874|3878|3872|3880|3874|3878|3872|32
1607958280000|2020-12-14 15:04:40|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|11
1607958290000|2020-12-14 15:04:50|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|8
1607958300000|2020-12-14 15:05:00|3879|3873|3879|3873|3879|3873|3878|3872|19
1607958310000|2020-12-14 15:05:10|3880|3874|3880|3874|3880|3874|3880|3874|8
1607958320000|2020-12-14 15:05:20|||||||||1
1607958330000|2020-12-14 15:05:30|3879|3873|3879.5|3873.5|3880|3874|3879|3873|13
1607958340000|2020-12-14 15:05:40|3879|3873|3880|3874|3880|3874|3879|3873|1
1607958360000|2020-12-14 15:06:00|3879.5|3873.5|3880|3874|3880|3874|3879|3873|7
1607958370000|2020-12-14 15:06:10|3879|3873|3879|3873|3879|3873|3879|3873|5
1607958380000|2020-12-14 15:06:20|3879.5|3873.5|3879.5|3873.5|3880|3874|3879.5|3873.5|10
1607958390000|2020-12-14 15:06:30|3879|3873|3880|3874|3880|3874|3879|3873|1
1607958400000|2020-12-14 15:06:40|3881|3875|3879|3873|3881|3875|3879|3873|31
1607958410000|2020-12-14 15:06:50|3878|3872|3878|3872|3878|3872|3878|3872|23
1607958420000|2020-12-14 15:07:00|3879|3873|3879|3873|3879|3873|3879|3873|4
1607958430000|2020-12-14 15:07:10|3878.1|3872.1|3879|3873|3879|3873|3878.1|3872.1|8
1607958440000|2020-12-14 15:07:20|3878.5|3872.5|3879|3873|3879|3873|3878.5|3872.5|37
1607958450000|2020-12-14 15:07:30|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|63
1607958460000|2020-12-14 15:07:40|||||||||1
1607958470000|2020-12-14 15:07:50|3879.5|3873.5|3879|3873|3880|3874|3878.5|3872.5|133
1607958480000|2020-12-14 15:08:00|3880|3874|3879.5|3873.5|3880|3874|3879|3873|66
1607958490000|2020-12-14 15:08:10|3880|3874|3880|3874|3880|3874|3880|3874|13
1607958520000|2020-12-14 15:08:40|3880.5|3874.5|3880|3874|3881|3875|3880|3874|7
1607958530000|2020-12-14 15:08:50|3880.5|3874.5|3880|3874|3880.5|3874.5|3880|3874|52
1607958540000|2020-12-14 15:09:00|3879|3873|3879.5|3873.5|3880|3874|3879|3873|5
1607958550000|2020-12-14 15:09:10|3879|3873|3879.5|3873.5|3879.5|3873.5|3879|3873|0
1607958560000|2020-12-14 15:09:20|3880|3874|3879.5|3873.5|3880|3874|3879|3873|10
1607958570000|2020-12-14 15:09:30|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|10
1607958580000|2020-12-14 15:09:40|3879|3873|3879.5|3873.5|3880|3874|3879|3873|4
1607958590000|2020-12-14 15:09:50|3879|3873|3881|3875|3881|3875|3879|3873|25
1607958600000|2020-12-14 15:10:00|3882|3876|3882|3876|3882|3876|3881.5|3875.5|77
1607958610000|2020-12-14 15:10:10|||||||||20
1607958620000|2020-12-14 15:10:20|||||||||1
1607958650000|2020-12-14 15:10:50|||||||||10
1607958660000|2020-12-14 15:11:00|||||||||2
1607958670000|2020-12-14 15:11:10|3883|3877|3884|3878|3884|3878|3883|3877|73
1607958680000|2020-12-14 15:11:20|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|2
1607958690000|2020-12-14 15:11:30|3884|3878|3885|3879|3885|3879|3884|3878|28
1607958700000|2020-12-14 15:11:40|3884.5|3878.5|3884|3878|3885|3879|3884|3878|8
1607958710000|2020-12-14 15:11:50|||||||||2
1607958720000|2020-12-14 15:12:00|3884.5|3878.5|3885|3879|3885|3879|3884|3878|21
1607958730000|2020-12-14 15:12:10|3884.5|3878.5|3885|3879|3885|3879|3884|3878|8
1607958740000|2020-12-14 15:12:20|3884|3878|3884|3878|3884|3878|3884|3878|25
1607958750000|2020-12-14 15:12:30|||||||||1
1607958760000|2020-12-14 15:12:40|3885|3879|3885|3879|3885|3879|3885|3879|29
1607958770000|2020-12-14 15:12:50|||||||||14
1607958780000|2020-12-14 15:13:00|||||||||11
1607958790000|2020-12-14 15:13:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|101
1607958800000|2020-12-14 15:13:20|3885|3879|3885|3879|3885|3879|3885|3879|2
1607958810000|2020-12-14 15:13:30|||||||||28
1607958820000|2020-12-14 15:13:40|3884|3878|3884|3878|3884|3878|3884|3878|47
1607958830000|2020-12-14 15:13:50|3883|3877|3884|3878|3884|3878|3883|3877|20
1607958840000|2020-12-14 15:14:00|3884.5|3878.5|3884|3878|3884.5|3878.5|3883.1|3877.1|20
1607958850000|2020-12-14 15:14:10|3883.5|3877.5|3883.5|3877.5|3884|3878|3883.5|3877.5|4
1607958860000|2020-12-14 15:14:20|||||||||1
1607958870000|2020-12-14 15:14:30|||||||||6
1607958880000|2020-12-14 15:14:40|3884|3878|3885.5|3879.5|3886|3880|3884|3878|13
1607958890000|2020-12-14 15:14:50|3885.1|3879.1|3885|3879|3886|3880|3885|3879|46
1607958900000|2020-12-14 15:15:00|3884.5|3878.5|3884|3878|3884.5|3878.5|3884|3878|10
1607958910000|2020-12-14 15:15:10|3884.5|3878.5|3884.1|3878.1|3885|3879|3884.1|3878.1|6
1607958920000|2020-12-14 15:15:20|3884|3878|3884|3878|3884|3878|3884|3878|3
1607958930000|2020-12-14 15:15:30|3883.1|3877.1|3883.5|3877.5|3883.5|3877.5|3883.1|3877.1|13
1607958940000|2020-12-14 15:15:40|3884|3878|3884.5|3878.5|3885.1|3879.1|3884|3878|12
1607958950000|2020-12-14 15:15:50|3885|3879|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|1
1607958960000|2020-12-14 15:16:00|3884.6|3878.6|3884.5|3878.5|3884.6|3878.6|3884.5|3878.5|2
1607958970000|2020-12-14 15:16:10|3885|3879|3885|3879|3885|3879|3885|3879|1
1607958980000|2020-12-14 15:16:20|3884.5|3878.5|3884.1|3878.1|3884.5|3878.5|3884.1|3878.1|5
1607958990000|2020-12-14 15:16:30|3884.5|3878.5|3884.1|3878.1|3885|3879|3884.1|3878.1|16
1607959000000|2020-12-14 15:16:40|3884.6|3878.6|3885|3879|3885|3879|3884.1|3878.1|4
1607959010000|2020-12-14 15:16:50|3886.1|3880.1|3885|3879|3886.1|3880.1|3885|3879|33
1607959020000|2020-12-14 15:17:00|3884.1|3878.1|3883.5|3877.5|3884.1|3878.1|3883.1|3877.1|12
1607959030000|2020-12-14 15:17:10|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|16
1607959040000|2020-12-14 15:17:20|3884.5|3878.5|3884.5|3878.5|3885|3879|3884.5|3878.5|3
1607959050000|2020-12-14 15:17:30|3885|3879|3885|3879|3885|3879|3885|3879|0
1607959080000|2020-12-14 15:18:00|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|0
1607959090000|2020-12-14 15:18:10|||||||||3
1607959100000|2020-12-14 15:18:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1607959110000|2020-12-14 15:18:30|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|13
1607959120000|2020-12-14 15:18:40|3884.5|3878.5|3884|3878|3884.5|3878.5|3884|3878|4
1607959130000|2020-12-14 15:18:50|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|6
1607959140000|2020-12-14 15:19:00|3883.1|3877.1|3883.6|3877.6|3884.1|3878.1|3883.1|3877.1|29
1607959150000|2020-12-14 15:19:10|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|3
1607959160000|2020-12-14 15:19:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1607959180000|2020-12-14 15:19:40|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|5
1607959190000|2020-12-14 15:19:50|||||||||2
1607959200000|2020-12-14 15:20:00|3883.6|3877.6|3882.1|3876.1|3884.1|3878.1|3882.1|3876.1|74
1607959210000|2020-12-14 15:20:10|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|6
1607959220000|2020-12-14 15:20:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1607959230000|2020-12-14 15:20:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|1
1607959240000|2020-12-14 15:20:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607959250000|2020-12-14 15:20:50|3881.6|3875.6|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|6
1607959260000|2020-12-14 15:21:00|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|7
1607959270000|2020-12-14 15:21:10|3880.1|3874.1|3880.6|3874.6|3881.1|3875.1|3880.1|3874.1|3
1607959280000|2020-12-14 15:21:20|3880.1|3874.1|3880.6|3874.6|3880.6|3874.6|3880.1|3874.1|8
1607959290000|2020-12-14 15:21:30|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|2
1607959300000|2020-12-14 15:21:40|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.1|3874.1|1
1607959310000|2020-12-14 15:21:50|3881.1|3875.1|3880.6|3874.6|3881.1|3875.1|3880.6|3874.6|1
1607959320000|2020-12-14 15:22:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|4
1607959330000|2020-12-14 15:22:10|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|4
1607959350000|2020-12-14 15:22:30|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|6
1607959360000|2020-12-14 15:22:40|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.1|3876.1|10
1607959380000|2020-12-14 15:23:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3881.1|3875.1|17
1607959390000|2020-12-14 15:23:10|3881.1|3875.1|3881|3875|3881.1|3875.1|3880.1|3874.1|17
1607959400000|2020-12-14 15:23:20|3881.5|3875.5|3880.6|3874.6|3881.5|3875.5|3880.6|3874.6|4
1607959410000|2020-12-14 15:23:30|3881|3875|3880.1|3874.1|3881|3875|3880|3874|25
1607959420000|2020-12-14 15:23:40|3880|3874|3879|3873|3880.1|3874.1|3879|3873|33
1607959430000|2020-12-14 15:23:50|3878|3872|3876.1|3870.1|3878|3872|3876.1|3870.1|153
1607959440000|2020-12-14 15:24:00|3876.6|3870.6|3876.1|3870.1|3876.6|3870.6|3875.6|3869.6|11
1607959450000|2020-12-14 15:24:10|3876.6|3870.6|3876.1|3870.1|3876.6|3870.6|3876.1|3870.1|16
1607959460000|2020-12-14 15:24:20|3876.6|3870.6|3875.1|3869.1|3876.6|3870.6|3875.1|3869.1|42
1607959470000|2020-12-14 15:24:30|3874.1|3868.1|3874.1|3868.1|3874.6|3868.6|3874.1|3868.1|15
1607959480000|2020-12-14 15:24:40|3875.1|3869.1|3876.1|3870.1|3876.1|3870.1|3874.1|3868.1|45
1607959490000|2020-12-14 15:24:50|3875.1|3869.1|3876.1|3870.1|3876.1|3870.1|3875.1|3869.1|65
1607959500000|2020-12-14 15:25:00|3875.1|3869.1|3877.1|3871.1|3877.1|3871.1|3875.1|3869.1|8
1607959510000|2020-12-14 15:25:10|||||||||6
1607959520000|2020-12-14 15:25:20|3878|3872|3878.1|3872.1|3878.1|3872.1|3878|3872|27
1607959530000|2020-12-14 15:25:30|||||||||17
1607959540000|2020-12-14 15:25:40|3876.1|3870.1|3877.1|3871.1|3877.1|3871.1|3876.1|3870.1|4
1607959550000|2020-12-14 15:25:50|||||||||7
1607959560000|2020-12-14 15:26:00|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.6|3871.6|4
1607959570000|2020-12-14 15:26:10|||||||||1
1607959580000|2020-12-14 15:26:20|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|32
1607959590000|2020-12-14 15:26:30|3878.1|3872.1|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|33
1607959600000|2020-12-14 15:26:40|||||||||18
1607959620000|2020-12-14 15:27:00|||||||||30
1607959630000|2020-12-14 15:27:10|3880.1|3874.1|3879.6|3873.6|3880.1|3874.1|3879.6|3873.6|6
1607959640000|2020-12-14 15:27:20|3879.1|3873.1|3880.1|3874.1|3880.1|3874.1|3879.1|3873.1|27
1607959660000|2020-12-14 15:27:40|3881.1|3875.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|22
1607959670000|2020-12-14 15:27:50|||||||||22
1607959680000|2020-12-14 15:28:00|||||||||12
1607959690000|2020-12-14 15:28:10|3881.6|3875.6|3883.1|3877.1|3883.1|3877.1|3881.6|3875.6|27
1607959700000|2020-12-14 15:28:20|||||||||35
1607959710000|2020-12-14 15:28:30|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3881.6|3875.6|20
1607959720000|2020-12-14 15:28:40|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|7
1607959730000|2020-12-14 15:28:50|3881.6|3875.6|3882|3876|3882.1|3876.1|3881.6|3875.6|7
1607959740000|2020-12-14 15:29:00|3881.6|3875.6|3879.6|3873.6|3882|3876|3879.6|3873.6|12
1607959750000|2020-12-14 15:29:10|3879.1|3873.1|3879.1|3873.1|3879.6|3873.6|3879.1|3873.1|10
1607959760000|2020-12-14 15:29:20|||||||||2
1607959780000|2020-12-14 15:29:40|3880|3874|3880|3874|3880|3874|3880|3874|12
1607959790000|2020-12-14 15:29:50|3880.1|3874.1|3881.1|3875.1|3881.1|3875.1|3880.1|3874.1|31
1607959800000|2020-12-14 15:30:00|3881.6|3875.6|3883|3877|3883|3877|3881.6|3875.6|76
1607959810000|2020-12-14 15:30:10|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|55
1607959820000|2020-12-14 15:30:20|3883.5|3877.5|3883|3877|3884|3878|3883|3877|24
1607959830000|2020-12-14 15:30:30|3883.5|3877.5|3883.5|3877.5|3884|3878|3883|3877|10
1607959840000|2020-12-14 15:30:40|3884|3878|3884|3878|3884|3878|3884|3878|17
1607959860000|2020-12-14 15:31:00|3883.5|3877.5|3884|3878|3884|3878|3883|3877|33
1607959870000|2020-12-14 15:31:10|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|11
1607959880000|2020-12-14 15:31:20|3885.5|3879.5|3886|3880|3886|3880|3885|3879|16
1607959890000|2020-12-14 15:31:30|3885|3879|3885|3879|3885|3879|3885|3879|77
1607959900000|2020-12-14 15:31:40|3885.1|3879.1|3884|3878|3885.1|3879.1|3884|3878|32
1607959910000|2020-12-14 15:31:50|3885|3879|3885|3879|3885|3879|3885|3879|27
1607959920000|2020-12-14 15:32:00|||||||||7
1607959930000|2020-12-14 15:32:10|3886|3880|3886|3880|3886|3880|3886|3880|3
1607959940000|2020-12-14 15:32:20|3885|3879|3885.5|3879.5|3885.5|3879.5|3885|3879|8
1607959950000|2020-12-14 15:32:30|3885|3879|3885|3879|3885|3879|3885|3879|17
1607959960000|2020-12-14 15:32:40|3886|3880|3886|3880|3886|3880|3886|3880|21
1607959970000|2020-12-14 15:32:50|||||||||79
1607959980000|2020-12-14 15:33:00|3886.1|3880.1|3886|3880|3886.1|3880.1|3886|3880|165
1607959990000|2020-12-14 15:33:10|3885|3879|3886|3880|3886|3880|3885|3879|12
1607960000000|2020-12-14 15:33:20|3885|3879|3884.1|3878.1|3885|3879|3884|3878|87
1607960010000|2020-12-14 15:33:30|3884.5|3878.5|3883.1|3877.1|3885|3879|3883.1|3877.1|75
1607960020000|2020-12-14 15:33:40|3882.6|3876.6|3881.1|3875.1|3883.1|3877.1|3881.1|3875.1|12
1607960030000|2020-12-14 15:33:50|3882.1|3876.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|6
1607960040000|2020-12-14 15:34:00|3880.1|3874.1|3877.6|3871.6|3881.1|3875.1|3877.6|3871.6|130
1607960050000|2020-12-14 15:34:10|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.1|3871.1|49
1607960060000|2020-12-14 15:34:20|3878.1|3872.1|3879.1|3873.1|3879.1|3873.1|3878.1|3872.1|26
1607960070000|2020-12-14 15:34:30|3878.6|3872.6|3878.1|3872.1|3879.1|3873.1|3878.1|3872.1|17
1607960080000|2020-12-14 15:34:40|3879.1|3873.1|3879.6|3873.6|3880.1|3874.1|3879.1|3873.1|12
1607960090000|2020-12-14 15:34:50|3879.1|3873.1|3881.1|3875.1|3881.1|3875.1|3879.1|3873.1|72
1607960100000|2020-12-14 15:35:00|3881.6|3875.6|3883.1|3877.1|3883.1|3877.1|3881.6|3875.6|16
1607960110000|2020-12-14 15:35:10|3882.6|3876.6|3882.1|3876.1|3883.1|3877.1|3882.1|3876.1|35
1607960120000|2020-12-14 15:35:20|||||||||25
1607960130000|2020-12-14 15:35:30|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|14
1607960140000|2020-12-14 15:35:40|||||||||6
1607960150000|2020-12-14 15:35:50|||||||||11
1607960160000|2020-12-14 15:36:00|3880.1|3874.1|3880.1|3874.1|3880.6|3874.6|3879.1|3873.1|31
1607960170000|2020-12-14 15:36:10|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|5
1607960180000|2020-12-14 15:36:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1607960190000|2020-12-14 15:36:30|3880.1|3874.1|3880.6|3874.6|3880.6|3874.6|3880.1|3874.1|7
1607960200000|2020-12-14 15:36:40|3880.1|3874.1|3882.1|3876.1|3882.1|3876.1|3880.1|3874.1|13
1607960210000|2020-12-14 15:36:50|3881.1|3875.1|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|4
1607960220000|2020-12-14 15:37:00|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|12
1607960230000|2020-12-14 15:37:10|3882.6|3876.6|3882.1|3876.1|3883.1|3877.1|3882.1|3876.1|6
1607960240000|2020-12-14 15:37:20|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.6|3876.6|6
1607960250000|2020-12-14 15:37:30|3882.1|3876.1|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|18
1607960260000|2020-12-14 15:37:40|3882.6|3876.6|3884.1|3878.1|3884.1|3878.1|3882.6|3876.6|105
1607960270000|2020-12-14 15:37:50|3884.6|3878.6|3884.6|3878.6|3885.1|3879.1|3884.1|3878.1|78
1607960280000|2020-12-14 15:38:00|3884.1|3878.1|3886.1|3880.1|3886.1|3880.1|3884.1|3878.1|115
1607960290000|2020-12-14 15:38:10|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|33
1607960300000|2020-12-14 15:38:20|||||||||82
1607960310000|2020-12-14 15:38:30|3885.1|3879.1|3885.6|3879.6|3885.6|3879.6|3885.1|3879.1|35
1607960320000|2020-12-14 15:38:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|1
1607960330000|2020-12-14 15:38:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1607960340000|2020-12-14 15:39:00|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|57
1607960350000|2020-12-14 15:39:10|||||||||50
1607960360000|2020-12-14 15:39:20|3885.6|3879.6|3885.6|3879.6|3886.1|3880.1|3885.1|3879.1|31
1607960370000|2020-12-14 15:39:30|3886.1|3880.1|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|21
1607960380000|2020-12-14 15:39:40|3884.1|3878.1|3884.6|3878.6|3885.1|3879.1|3884.1|3878.1|11
1607960390000|2020-12-14 15:39:50|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1607960400000|2020-12-14 15:40:00|3884.1|3878.1|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|14
1607960410000|2020-12-14 15:40:10|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|12
1607960420000|2020-12-14 15:40:20|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.1|3878.1|3
1607960430000|2020-12-14 15:40:30|3884.1|3878.1|3884.1|3878.1|3884.6|3878.6|3883.1|3877.1|14
1607960440000|2020-12-14 15:40:40|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|77
1607960450000|2020-12-14 15:40:50|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|33
1607960460000|2020-12-14 15:41:00|3883.1|3877.1|3883.6|3877.6|3883.6|3877.6|3883.1|3877.1|3
1607960470000|2020-12-14 15:41:10|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|4
1607960490000|2020-12-14 15:41:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1607960500000|2020-12-14 15:41:40|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|1
1607960510000|2020-12-14 15:41:50|||||||||1
1607960520000|2020-12-14 15:42:00|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3
1607960530000|2020-12-14 15:42:10|3884.6|3878.6|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|8
1607960540000|2020-12-14 15:42:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1607960550000|2020-12-14 15:42:30|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|2
1607960560000|2020-12-14 15:42:40|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|0
1607960580000|2020-12-14 15:43:00|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|3885.6|3879.6|2
1607960590000|2020-12-14 15:43:10|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|0
1607960600000|2020-12-14 15:43:20|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|5
1607960610000|2020-12-14 15:43:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|2
1607960630000|2020-12-14 15:43:50|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|7
1607960640000|2020-12-14 15:44:00|3884.1|3878.1|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|5
1607960650000|2020-12-14 15:44:10|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|4
1607960660000|2020-12-14 15:44:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|1
1607960690000|2020-12-14 15:44:50|||||||||6
1607960700000|2020-12-14 15:45:00|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|16
1607960710000|2020-12-14 15:45:10|3883.1|3877.1|3883.1|3877.1|3883.6|3877.6|3883.1|3877.1|11
1607960720000|2020-12-14 15:45:20|||||||||15
1607960730000|2020-12-14 15:45:30|||||||||15
1607960740000|2020-12-14 15:45:40|||||||||1
1607960750000|2020-12-14 15:45:50|3882.6|3876.6|3881.6|3875.6|3883.1|3877.1|3881.1|3875.1|31
1607960760000|2020-12-14 15:46:00|3881.1|3875.1|3881.1|3875.1|3882.1|3876.1|3881.1|3875.1|27
1607960770000|2020-12-14 15:46:10|||||||||32
1607960780000|2020-12-14 15:46:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|25
1607960790000|2020-12-14 15:46:30|3881.1|3875.1|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|17
1607960800000|2020-12-14 15:46:40|3880.1|3874.1|3881.6|3875.6|3881.6|3875.6|3880.1|3874.1|34
1607960810000|2020-12-14 15:46:50|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|16
1607960820000|2020-12-14 15:47:00|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3881.6|3875.6|23
1607960830000|2020-12-14 15:47:10|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|3882.6|3876.6|34
1607960840000|2020-12-14 15:47:20|3883.1|3877.1|3882.1|3876.1|3883.1|3877.1|3882.1|3876.1|25
1607960850000|2020-12-14 15:47:30|3882.6|3876.6|3882.1|3876.1|3882.6|3876.6|3882.1|3876.1|31
1607960860000|2020-12-14 15:47:40|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3882.6|3876.6|20
1607960870000|2020-12-14 15:47:50|||||||||26
1607960880000|2020-12-14 15:48:00|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|29
1607960890000|2020-12-14 15:48:10|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|268
1607960900000|2020-12-14 15:48:20|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|13
1607960920000|2020-12-14 15:48:40|||||||||40
1607960930000|2020-12-14 15:48:50|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|20
1607960940000|2020-12-14 15:49:00|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|49
1607960950000|2020-12-14 15:49:10|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|26
1607960960000|2020-12-14 15:49:20|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|6
1607960990000|2020-12-14 15:49:50|||||||||1
1607961000000|2020-12-14 15:50:00|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|9
1607961010000|2020-12-14 15:50:10|3885.1|3879.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|5
1607961020000|2020-12-14 15:50:20|3885.1|3879.1|3883.6|3877.6|3885.1|3879.1|3883.6|3877.6|15
1607961030000|2020-12-14 15:50:30|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1607961060000|2020-12-14 15:51:00|3884.6|3878.6|3885.1|3879.1|3885.1|3879.1|3884.6|3878.6|5
1607961070000|2020-12-14 15:51:10|||||||||1
1607961080000|2020-12-14 15:51:20|3884.1|3878.1|3883.6|3877.6|3884.1|3878.1|3883.6|3877.6|9
1607961090000|2020-12-14 15:51:30|||||||||1
1607961100000|2020-12-14 15:51:40|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|0
1607961110000|2020-12-14 15:51:50|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|2
1607961120000|2020-12-14 15:52:00|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|19
1607961140000|2020-12-14 15:52:20|||||||||121
1607961150000|2020-12-14 15:52:30|||||||||4
1607961160000|2020-12-14 15:52:40|3886.1|3880.1|3884.6|3878.6|3886.1|3880.1|3884.6|3878.6|23
1607961170000|2020-12-14 15:52:50|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|1
1607961180000|2020-12-14 15:53:00|3885.1|3879.1|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|12
1607961190000|2020-12-14 15:53:10|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1607961200000|2020-12-14 15:53:20|3885.6|3879.6|3885.1|3879.1|3885.6|3879.6|3885.1|3879.1|3
1607961210000|2020-12-14 15:53:30|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|5
1607961220000|2020-12-14 15:53:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|8
1607961230000|2020-12-14 15:53:50|3885.6|3879.6|3885.1|3879.1|3886.1|3880.1|3885.1|3879.1|7
1607961240000|2020-12-14 15:54:00|||||||||1
1607961260000|2020-12-14 15:54:20|3884.1|3878.1|3885.1|3879.1|3885.1|3879.1|3884.1|3878.1|57
1607961270000|2020-12-14 15:54:30|||||||||1
1607961280000|2020-12-14 15:54:40|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|44
1607961310000|2020-12-14 15:55:10|||||||||1
1607961330000|2020-12-14 15:55:30|||||||||1
1607961350000|2020-12-14 15:55:50|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|2
1607961390000|2020-12-14 15:56:30|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|6
1607961400000|2020-12-14 15:56:40|3883.6|3877.6|3884.1|3878.1|3884.1|3878.1|3883.6|3877.6|7
1607961410000|2020-12-14 15:56:50|||||||||1
1607961420000|2020-12-14 15:57:00|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|5
1607961430000|2020-12-14 15:57:10|||||||||1
1607961440000|2020-12-14 15:57:20|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|3884.1|3878.1|4
1607961460000|2020-12-14 15:57:40|3884.6|3878.6|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|1
1607961470000|2020-12-14 15:57:50|3884.6|3878.6|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|13
1607961500000|2020-12-14 15:58:20|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|1
1607961510000|2020-12-14 15:58:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|0
1607961520000|2020-12-14 15:58:40|||||||||1
1607961540000|2020-12-14 15:59:00|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|27
1607961550000|2020-12-14 15:59:10|3884.1|3878.1|3884.1|3878.1|3885.1|3879.1|3884.1|3878.1|2
1607961560000|2020-12-14 15:59:20|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|3883.1|3877.1|21
1607961570000|2020-12-14 15:59:30|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|3883.6|3877.6|1
1607961580000|2020-12-14 15:59:40|3883.1|3877.1|3884.1|3878.1|3884.1|3878.1|3883.1|3877.1|17
1607961590000|2020-12-14 15:59:50|3884.6|3878.6|3884.6|3878.6|3885.1|3879.1|3884.6|3878.6|7
1607961600000|2020-12-14 16:00:00|3884.1|3878.1|3884.6|3878.6|3884.6|3878.6|3884.1|3878.1|3
1607961610000|2020-12-14 16:00:10|3884.1|3878.1|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|3
1607961620000|2020-12-14 16:00:20|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3
1607961630000|2020-12-14 16:00:30|3884.1|3878.1|3884.1|3878.1|3884.6|3878.6|3884.1|3878.1|3
1607961640000|2020-12-14 16:00:40|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|3884.6|3878.6|0
1607961660000|2020-12-14 16:01:00|||||||||7
1607961680000|2020-12-14 16:01:20|3885.1|3879.1|3886.1|3880.1|3886.1|3880.1|3885.1|3879.1|32
1607961690000|2020-12-14 16:01:30|||||||||5
1607961700000|2020-12-14 16:01:40|||||||||70
1607961710000|2020-12-14 16:01:50|3885.6|3879.6|3886.1|3880.1|3886.1|3880.1|3885.6|3879.6|14
1607961720000|2020-12-14 16:02:00|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|4
1607961740000|2020-12-14 16:02:20|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3886.1|3880.1|3
1607961750000|2020-12-14 16:02:30|||||||||14
1607961760000|2020-12-14 16:02:40|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|8
1607961770000|2020-12-14 16:02:50|3885.6|3879.6|3883.1|3877.1|3885.6|3879.6|3882.6|3876.6|14
1607961780000|2020-12-14 16:03:00|3882.6|3876.6|3883.1|3877.1|3883.1|3877.1|3882.6|3876.6|15
1607961800000|2020-12-14 16:03:20|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|3882.1|3876.1|8
1607961810000|2020-12-14 16:03:30|3881.6|3875.6|3882.1|3876.1|3882.1|3876.1|3881.6|3875.6|7
1607961820000|2020-12-14 16:03:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|5
1607961830000|2020-12-14 16:03:50|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|2
1607961840000|2020-12-14 16:04:00|3882.1|3876.1|3882.1|3876.1|3883.1|3877.1|3882.1|3876.1|21
1607961850000|2020-12-14 16:04:10|||||||||1
1607961860000|2020-12-14 16:04:20|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|1
1607961870000|2020-12-14 16:04:30|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3
1607961880000|2020-12-14 16:04:40|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|0
1607961890000|2020-12-14 16:04:50|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|3880.6|3874.6|1
1607961900000|2020-12-14 16:05:00|3881.1|3875.1|3881.1|3875.1|3881.1|3875.1|3880.6|3874.6|1
1607961910000|2020-12-14 16:05:10|3881.6|3875.6|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|7
1607961920000|2020-12-14 16:05:20|3881.6|3875.6|3881.6|3875.6|3881.6|3875.6|3881.1|3875.1|1
1607961930000|2020-12-14 16:05:30|3881.1|3875.1|3881.6|3875.6|3882.1|3876.1|3881.1|3875.1|1
1607961940000|2020-12-14 16:05:40|3881.1|3875.1|3881.1|3875.1|3881.6|3875.6|3881.1|3875.1|3
1607961950000|2020-12-14 16:05:50|3881.6|3875.6|3882.1|3876.1|3882.6|3876.6|3881.6|3875.6|5
1607961960000|2020-12-14 16:06:00|3882.6|3876.6|3884.1|3878.1|3884.1|3878.1|3882.6|3876.6|29
1607962020000|2020-12-14 16:07:00|||||||||1
1607962030000|2020-12-14 16:07:10|3884.6|3878.6|3885|3879|3885|3879|3884.6|3878.6|5
1607962050000|2020-12-14 16:07:30|3884.1|3878.1|3885|3879|3885|3879|3884.1|3878.1|4
1607962070000|2020-12-14 16:07:50|||||||||4
1607962090000|2020-12-14 16:08:10|3885.1|3879.1|3886|3880|3886|3880|3885.1|3879.1|2
1607962100000|2020-12-14 16:08:20|||||||||6
1607962110000|2020-12-14 16:08:30|3885.6|3879.6|3885.1|3879.1|3886|3880|3885.1|3879.1|13
1607962120000|2020-12-14 16:08:40|3885.6|3879.6|3886|3880|3886|3880|3885.6|3879.6|3
1607962140000|2020-12-14 16:09:00|3886.1|3880.1|3888.6|3882.6|3888.6|3882.6|3886.1|3880.1|24
1607962150000|2020-12-14 16:09:10|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888|3882|5
1607962160000|2020-12-14 16:09:20|3888.6|3882.6|3889.1|3883.1|3889.1|3883.1|3888.6|3882.6|55
1607962170000|2020-12-14 16:09:30|||||||||11
1607962180000|2020-12-14 16:09:40|3890|3884|3890|3884|3890.1|3884.1|3890|3884|8
1607962190000|2020-12-14 16:09:50|3890.1|3884.1|3890|3884|3890.1|3884.1|3890|3884|1
1607962200000|2020-12-14 16:10:00|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|11
1607962220000|2020-12-14 16:10:20|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3889.1|3883.1|17
1607962230000|2020-12-14 16:10:30|||||||||9
1607962240000|2020-12-14 16:10:40|3889|3883|3889|3883|3889|3883|3889|3883|5
1607962250000|2020-12-14 16:10:50|3888.1|3882.1|3888.1|3882.1|3888.1|3882.1|3888|3882|50
1607962260000|2020-12-14 16:11:00|3888|3882|3887|3881|3888.1|3882.1|3887|3881|43
1607962270000|2020-12-14 16:11:10|||||||||3
1607962280000|2020-12-14 16:11:20|3886|3880|3886|3880|3886|3880|3886|3880|46
1607962290000|2020-12-14 16:11:30|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|3885.1|3879.1|16
1607962300000|2020-12-14 16:11:40|3885|3879|3885|3879|3885|3879|3885|3879|2
1607962310000|2020-12-14 16:11:50|||||||||4
1607962320000|2020-12-14 16:12:00|3886|3880|3886|3880|3886|3880|3886|3880|59
1607962330000|2020-12-14 16:12:10|3886.5|3880.5|3887|3881|3887|3881|3886|3880|32
1607962360000|2020-12-14 16:12:40|||||||||1
1607962370000|2020-12-14 16:12:50|||||||||1
1607962380000|2020-12-14 16:13:00|||||||||1
1607962390000|2020-12-14 16:13:10|3886|3880|3886|3880|3886|3880|3886|3880|12
1607962400000|2020-12-14 16:13:20|||||||||2
1607962420000|2020-12-14 16:13:40|3885|3879|3885|3879|3885|3879|3885|3879|28
1607962430000|2020-12-14 16:13:50|||||||||6
1607962440000|2020-12-14 16:14:00|3884.5|3878.5|3884|3878|3885|3879|3884|3878|1
1607962450000|2020-12-14 16:14:10|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|3
1607962460000|2020-12-14 16:14:20|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|2
1607962470000|2020-12-14 16:14:30|3884|3878|3883|3877|3884|3878|3883|3877|2
1607962490000|2020-12-14 16:14:50|3882.5|3876.5|3883|3877|3883|3877|3882|3876|19
1607962500000|2020-12-14 16:15:00|3882.5|3876.5|3882|3876|3883|3877|3882|3876|5
1607962520000|2020-12-14 16:15:20|3883|3877|3882|3876|3883|3877|3882|3876|14
1607962570000|2020-12-14 16:16:10|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|3
1607962580000|2020-12-14 16:16:20|3882|3876|3882|3876|3882|3876|3882|3876|7
1607962590000|2020-12-14 16:16:30|||||||||6
1607962600000|2020-12-14 16:16:40|3880.5|3874.5|3880|3874|3880.5|3874.5|3880|3874|23
1607962620000|2020-12-14 16:17:00|3880.5|3874.5|3880|3874|3880.5|3874.5|3880|3874|8
1607962630000|2020-12-14 16:17:10|3879|3873|3879|3873|3879.5|3873.5|3878.5|3872.5|14
1607962640000|2020-12-14 16:17:20|3878.5|3872.5|3879|3873|3879|3873|3878|3872|4
1607962650000|2020-12-14 16:17:30|3878|3872|3878|3872|3878.5|3872.5|3878|3872|14
1607962660000|2020-12-14 16:17:40|3877|3871|3877|3871|3877|3871|3877|3871|2
1607962680000|2020-12-14 16:18:00|3878|3872|3878|3872|3878|3872|3878|3872|17
1607962690000|2020-12-14 16:18:10|3878.5|3872.5|3878|3872|3878.5|3872.5|3878|3872|17
1607962700000|2020-12-14 16:18:20|||||||||1
1607962710000|2020-12-14 16:18:30|3877|3871|3877|3871|3877.1|3871.1|3877|3871|12
1607962720000|2020-12-14 16:18:40|3876|3870|3876|3870|3876|3870|3876|3870|10
1607962730000|2020-12-14 16:18:50|3876.5|3870.5|3877|3871|3877|3871|3876.1|3870.1|8
1607962740000|2020-12-14 16:19:00|||||||||13
1607962760000|2020-12-14 16:19:20|||||||||17
1607962770000|2020-12-14 16:19:30|3877.1|3871.1|3877|3871|3877.1|3871.1|3877|3871|9
1607962780000|2020-12-14 16:19:40|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|4
1607962800000|2020-12-14 16:20:00|||||||||11
1607962810000|2020-12-14 16:20:10|3879|3873|3880|3874|3880|3874|3879|3873|13
1607962820000|2020-12-14 16:20:20|3879.5|3873.5|3881|3875|3881|3875|3879.5|3873.5|24
1607962830000|2020-12-14 16:20:30|3880.5|3874.5|3880|3874|3880.5|3874.5|3880|3874|4
1607962840000|2020-12-14 16:20:40|||||||||4
1607962850000|2020-12-14 16:20:50|||||||||1
1607962860000|2020-12-14 16:21:00|3881|3875|3880|3874|3881|3875|3880|3874|34
1607962880000|2020-12-14 16:21:20|||||||||1
1607962890000|2020-12-14 16:21:30|3881|3875|3881|3875|3881|3875|3881|3875|2
1607962900000|2020-12-14 16:21:40|3880|3874|3881|3875|3881|3875|3880|3874|6
1607962920000|2020-12-14 16:22:00|3882|3876|3882|3876|3882|3876|3882|3876|6
1607962930000|2020-12-14 16:22:10|3883|3877|3883|3877|3883|3877|3883|3877|12
1607962940000|2020-12-14 16:22:20|3884|3878|3884|3878|3884|3878|3884|3878|15
1607962950000|2020-12-14 16:22:30|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|7
1607962960000|2020-12-14 16:22:40|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|9
1607962970000|2020-12-14 16:22:50|||||||||2
1607962980000|2020-12-14 16:23:00|||||||||1
1607962990000|2020-12-14 16:23:10|3883.5|3877.5|3887|3881|3887|3881|3883.5|3877.5|73
1607963000000|2020-12-14 16:23:20|3886|3880|3886|3880|3886|3880|3886|3880|5
1607963010000|2020-12-14 16:23:30|3886.5|3880.5|3887|3881|3887|3881|3886.5|3880.5|21
1607963050000|2020-12-14 16:24:10|3886.5|3880.5|3886|3880|3887|3881|3886|3880|10
1607963060000|2020-12-14 16:24:20|||||||||1
1607963070000|2020-12-14 16:24:30|3887|3881|3887|3881|3887|3881|3886.5|3880.5|12
1607963080000|2020-12-14 16:24:40|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|4
1607963090000|2020-12-14 16:24:50|3887|3881|3887|3881|3887|3881|3887|3881|1
1607963100000|2020-12-14 16:25:00|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|1
1607963110000|2020-12-14 16:25:10|3887|3881|3886|3880|3887|3881|3886|3880|3
1607963130000|2020-12-14 16:25:30|||||||||1
1607963140000|2020-12-14 16:25:40|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|17
1607963160000|2020-12-14 16:26:00|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885|3879|5
1607963170000|2020-12-14 16:26:10|3885|3879|3885|3879|3885|3879|3885|3879|1
1607963190000|2020-12-14 16:26:30|3884|3878|3884|3878|3884|3878|3884|3878|16
1607963200000|2020-12-14 16:26:40|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|20
1607963210000|2020-12-14 16:26:50|3884|3878|3884|3878|3884|3878|3884|3878|1
1607963220000|2020-12-14 16:27:00|3885|3879|3885|3879|3885|3879|3884.5|3878.5|11
1607963230000|2020-12-14 16:27:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|4
1607963240000|2020-12-14 16:27:20|3885|3879|3886|3880|3886|3880|3885|3879|4
1607963260000|2020-12-14 16:27:40|3887|3881|3887|3881|3887|3881|3886.5|3880.5|5
1607963270000|2020-12-14 16:27:50|3887.5|3881.5|3888|3882|3888|3882|3887.5|3881.5|13
1607963280000|2020-12-14 16:28:00|3887|3881|3887|3881|3887|3881|3887|3881|13
1607963290000|2020-12-14 16:28:10|||||||||1
1607963300000|2020-12-14 16:28:20|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|8
1607963310000|2020-12-14 16:28:30|3885.5|3879.5|3885.5|3879.5|3886|3880|3885.5|3879.5|7
1607963320000|2020-12-14 16:28:40|3886|3880|3887|3881|3887|3881|3886|3880|3
1607963330000|2020-12-14 16:28:50|||||||||1
1607963360000|2020-12-14 16:29:20|3886|3880|3886|3880|3886|3880|3885.5|3879.5|5
1607963370000|2020-12-14 16:29:30|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886|3880|0
1607963380000|2020-12-14 16:29:40|3886|3880|3886|3880|3886.5|3880.5|3886|3880|0
1607963390000|2020-12-14 16:29:50|||||||||3
1607963400000|2020-12-14 16:30:00|3885|3879|3885|3879|3885|3879|3885|3879|1
1607963410000|2020-12-14 16:30:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|2
1607963420000|2020-12-14 16:30:20|3886|3880|3886|3880|3886|3880|3886|3880|0
1607963430000|2020-12-14 16:30:30|3885|3879|3885|3879|3885|3879|3885|3879|3
1607963440000|2020-12-14 16:30:40|3884|3878|3884|3878|3884|3878|3884|3878|8
1607963450000|2020-12-14 16:30:50|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884|3878|3
1607963470000|2020-12-14 16:31:10|3885|3879|3884.5|3878.5|3885|3879|3884.5|3878.5|5
1607963480000|2020-12-14 16:31:20|3885|3879|3885|3879|3885|3879|3884.5|3878.5|2
1607963500000|2020-12-14 16:31:40|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|1
1607963510000|2020-12-14 16:31:50|3885|3879|3885|3879|3885.5|3879.5|3885|3879|4
1607963520000|2020-12-14 16:32:00|3884|3878|3884.5|3878.5|3884.5|3878.5|3884|3878|16
1607963530000|2020-12-14 16:32:10|3885|3879|3885|3879|3885|3879|3884.5|3878.5|5
1607963540000|2020-12-14 16:32:20|3886|3880|3885|3879|3886|3880|3885|3879|2
1607963550000|2020-12-14 16:32:30|||||||||3
1607963560000|2020-12-14 16:32:40|3885.5|3879.5|3886|3880|3886|3880|3885.5|3879.5|0
1607963570000|2020-12-14 16:32:50|||||||||1
1607963580000|2020-12-14 16:33:00|3886.5|3880.5|3887|3881|3887|3881|3886|3880|5
1607963610000|2020-12-14 16:33:30|3886|3880|3887|3881|3887|3881|3886|3880|12
1607963630000|2020-12-14 16:33:50|||||||||4
1607963650000|2020-12-14 16:34:10|||||||||1
1607963660000|2020-12-14 16:34:20|3887.5|3881.5|3889|3883|3889|3883|3887.5|3881.5|12
1607963670000|2020-12-14 16:34:30|3888|3882|3887.5|3881.5|3888|3882|3887.5|3881.5|19
1607963680000|2020-12-14 16:34:40|||||||||2
1607963690000|2020-12-14 16:34:50|3888|3882|3888|3882|3888|3882|3888|3882|0
1607963700000|2020-12-14 16:35:00|3887.5|3881.5|3887|3881|3887.5|3881.5|3886|3880|15
1607963710000|2020-12-14 16:35:10|3886|3880|3885|3879|3886|3880|3885|3879|20
1607963720000|2020-12-14 16:35:20|3884|3878|3884.5|3878.5|3884.5|3878.5|3884|3878|3
1607963730000|2020-12-14 16:35:30|3885|3879|3885|3879|3885|3879|3885|3879|0
1607963740000|2020-12-14 16:35:40|3886|3880|3885.5|3879.5|3886|3880|3885.5|3879.5|6
1607963750000|2020-12-14 16:35:50|3886|3880|3885.5|3879.5|3886|3880|3885.5|3879.5|1
1607963760000|2020-12-14 16:36:00|3885|3879|3885|3879|3885.5|3879.5|3885|3879|10
1607963770000|2020-12-14 16:36:10|||||||||3
1607963780000|2020-12-14 16:36:20|||||||||2
1607963800000|2020-12-14 16:36:40|||||||||6
1607963810000|2020-12-14 16:36:50|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|16
1607963820000|2020-12-14 16:37:00|3883|3877|3883|3877|3883.5|3877.5|3883|3877|4
1607963830000|2020-12-14 16:37:10|||||||||1
1607963840000|2020-12-14 16:37:20|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|8
1607963850000|2020-12-14 16:37:30|||||||||1
1607963860000|2020-12-14 16:37:40|3883.5|3877.5|3882|3876|3883.5|3877.5|3882|3876|8
1607963880000|2020-12-14 16:38:00|3881.1|3875.1|3880|3874|3881.1|3875.1|3880|3874|39
1607963890000|2020-12-14 16:38:10|||||||||4
1607963900000|2020-12-14 16:38:20|||||||||1
1607963910000|2020-12-14 16:38:30|||||||||7
1607963920000|2020-12-14 16:38:40|||||||||5
1607963930000|2020-12-14 16:38:50|3879|3873|3879|3873|3879|3873|3879|3873|12
1607963940000|2020-12-14 16:39:00|3878|3872|3878|3872|3878.5|3872.5|3878|3872|29
1607963950000|2020-12-14 16:39:10|3878.5|3872.5|3879|3873|3879|3873|3878.5|3872.5|8
1607963960000|2020-12-14 16:39:20|3878.5|3872.5|3880|3874|3880|3874|3878.5|3872.5|37
1607963970000|2020-12-14 16:39:30|3879.5|3873.5|3879.5|3873.5|3880|3874|3879|3873|15
1607963980000|2020-12-14 16:39:40|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|3
1607963990000|2020-12-14 16:39:50|3880|3874|3879.5|3873.5|3880|3874|3879.5|3873.5|45
1607964000000|2020-12-14 16:40:00|3880|3874|3880|3874|3880|3874|3879.5|3873.5|2
1607964010000|2020-12-14 16:40:10|||||||||1
1607964030000|2020-12-14 16:40:30|||||||||1
1607964050000|2020-12-14 16:40:50|||||||||5
1607964060000|2020-12-14 16:41:00|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879|3873|17
1607964070000|2020-12-14 16:41:10|3880|3874|3880|3874|3880|3874|3880|3874|4
1607964080000|2020-12-14 16:41:20|||||||||6
1607964090000|2020-12-14 16:41:30|||||||||1
1607964120000|2020-12-14 16:42:00|3880.1|3874.1|3882|3876|3882|3876|3880|3874|15
1607964130000|2020-12-14 16:42:10|||||||||21
1607964140000|2020-12-14 16:42:20|||||||||2
1607964150000|2020-12-14 16:42:30|||||||||6
1607964170000|2020-12-14 16:42:50|||||||||2
1607964180000|2020-12-14 16:43:00|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|0
1607964200000|2020-12-14 16:43:20|||||||||2
1607964210000|2020-12-14 16:43:30|3882|3876|3882|3876|3882|3876|3882|3876|24
1607964220000|2020-12-14 16:43:40|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|3
1607964230000|2020-12-14 16:43:50|||||||||17
1607964240000|2020-12-14 16:44:00|3883.5|3877.5|3884.5|3878.5|3884.5|3878.5|3883|3877|64
1607964250000|2020-12-14 16:44:10|3884|3878|3884|3878|3884|3878|3884|3878|0
1607964260000|2020-12-14 16:44:20|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|3
1607964320000|2020-12-14 16:45:20|||||||||1
1607964340000|2020-12-14 16:45:40|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|21
1607964350000|2020-12-14 16:45:50|3883.5|3877.5|3883|3877|3884|3878|3883|3877|9
1607964360000|2020-12-14 16:46:00|3884|3878|3884|3878|3884|3878|3883.5|3877.5|8
1607964370000|2020-12-14 16:46:10|3883.5|3877.5|3883|3877|3884|3878|3883|3877|12
1607964380000|2020-12-14 16:46:20|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|19
1607964390000|2020-12-14 16:46:30|3882.1|3876.1|3882|3876|3882.1|3876.1|3882|3876|19
1607964400000|2020-12-14 16:46:40|||||||||2
1607964410000|2020-12-14 16:46:50|||||||||1
1607964420000|2020-12-14 16:47:00|||||||||7
1607964430000|2020-12-14 16:47:10|||||||||4
1607964440000|2020-12-14 16:47:20|||||||||5
1607964460000|2020-12-14 16:47:40|||||||||3
1607964480000|2020-12-14 16:48:00|3883|3877|3883|3877|3883|3877|3883|3877|8
1607964500000|2020-12-14 16:48:20|||||||||1
1607964510000|2020-12-14 16:48:30|||||||||3
1607964520000|2020-12-14 16:48:40|||||||||4
1607964530000|2020-12-14 16:48:50|||||||||6
1607964540000|2020-12-14 16:49:00|3883.5|3877.5|3883|3877|3884|3878|3883|3877|8
1607964550000|2020-12-14 16:49:10|3882|3876|3882|3876|3882|3876|3882|3876|2
1607964570000|2020-12-14 16:49:30|||||||||12
1607964580000|2020-12-14 16:49:40|||||||||53
1607964590000|2020-12-14 16:49:50|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|1
1607964600000|2020-12-14 16:50:00|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|3
1607964610000|2020-12-14 16:50:10|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|1
1607964620000|2020-12-14 16:50:20|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|2
1607964630000|2020-12-14 16:50:30|3883|3877|3883.5|3877.5|3883.5|3877.5|3883|3877|1
1607964640000|2020-12-14 16:50:40|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|4
1607964650000|2020-12-14 16:50:50|||||||||1
1607964660000|2020-12-14 16:51:00|3883|3877|3884|3878|3884|3878|3883|3877|2
1607964680000|2020-12-14 16:51:20|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3
1607964700000|2020-12-14 16:51:40|3884|3878|3884|3878|3884|3878|3883.5|3877.5|1
1607964710000|2020-12-14 16:51:50|3883|3877|3883|3877|3883|3877|3882|3876|201
1607964720000|2020-12-14 16:52:00|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|19
1607964730000|2020-12-14 16:52:10|3883.5|3877.5|3884|3878|3884|3878|3883.5|3877.5|2
1607964750000|2020-12-14 16:52:30|3884.5|3878.5|3884|3878|3884.5|3878.5|3884|3878|7
1607964790000|2020-12-14 16:53:10|||||||||4
1607964810000|2020-12-14 16:53:30|||||||||7
1607964840000|2020-12-14 16:54:00|||||||||11
1607964890000|2020-12-14 16:54:50|||||||||1
1607964900000|2020-12-14 16:55:00|||||||||7
1607964910000|2020-12-14 16:55:10|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|12
1607964920000|2020-12-14 16:55:20|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|13
1607964930000|2020-12-14 16:55:30|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|2
1607964940000|2020-12-14 16:55:40|3885|3879|3884.5|3878.5|3885|3879|3884.5|3878.5|6
1607964950000|2020-12-14 16:55:50|3885|3879|3885|3879|3886|3880|3885|3879|6
1607964960000|2020-12-14 16:56:00|3885.5|3879.5|3884.5|3878.5|3885.5|3879.5|3884|3878|24
1607964970000|2020-12-14 16:56:10|3884|3878|3884.5|3878.5|3885|3879|3884|3878|3
1607964980000|2020-12-14 16:56:20|3885|3879|3884.5|3878.5|3885|3879|3884.5|3878.5|3
1607964990000|2020-12-14 16:56:30|3884|3878|3884|3878|3884|3878|3884|3878|5
1607965010000|2020-12-14 16:56:50|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|7
1607965030000|2020-12-14 16:57:10|3884|3878|3884|3878|3884|3878|3884|3878|8
1607965040000|2020-12-14 16:57:20|3885|3879|3884|3878|3885|3879|3884|3878|5
1607965050000|2020-12-14 16:57:30|||||||||1
1607965070000|2020-12-14 16:57:50|3884.5|3878.5|3884|3878|3884.5|3878.5|3884|3878|2
1607965080000|2020-12-14 16:58:00|3884.5|3878.5|3885|3879|3885|3879|3884|3878|2
1607965090000|2020-12-14 16:58:10|||||||||1
1607965120000|2020-12-14 16:58:40|3885.5|3879.5|3886|3880|3886|3880|3885.5|3879.5|5
1607965130000|2020-12-14 16:58:50|3887|3881|3887|3881|3887|3881|3886|3880|37
1607965140000|2020-12-14 16:59:00|3886.5|3880.5|3887|3881|3887|3881|3886.5|3880.5|46
1607965150000|2020-12-14 16:59:10|3888|3882|3887.5|3881.5|3888|3882|3887|3881|23
1607965160000|2020-12-14 16:59:20|3888|3882|3888|3882|3888|3882|3888|3882|28
1607965170000|2020-12-14 16:59:30|||||||||3
1607965190000|2020-12-14 16:59:50|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3
1607965200000|2020-12-14 17:00:00|3889|3883|3889|3883|3889|3883|3889|3883|4
1607965210000|2020-12-14 17:00:10|||||||||5
1607965220000|2020-12-14 17:00:20|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|7
1607965230000|2020-12-14 17:00:30|3889|3883|3889|3883|3889|3883|3889|3883|1
1607965240000|2020-12-14 17:00:40|||||||||1
1607965250000|2020-12-14 17:00:50|||||||||1
1607965320000|2020-12-14 17:02:00|3889.5|3883.5|3889.5|3883.5|3890|3884|3889|3883|12
1607965330000|2020-12-14 17:02:10|3890|3884|3890|3884|3890|3884|3890|3884|2
1607965340000|2020-12-14 17:02:20|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|2
1607965350000|2020-12-14 17:02:30|3891|3885|3890|3884|3891|3885|3890|3884|61
1607965360000|2020-12-14 17:02:40|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|5
1607965380000|2020-12-14 17:03:00|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|5
1607965390000|2020-12-14 17:03:10|||||||||2
1607965400000|2020-12-14 17:03:20|||||||||4
1607965410000|2020-12-14 17:03:30|3890|3884|3890.5|3884.5|3891|3885|3890|3884|27
1607965420000|2020-12-14 17:03:40|3891|3885|3891|3885|3891|3885|3890.5|3884.5|1
1607965430000|2020-12-14 17:03:50|||||||||1
1607965450000|2020-12-14 17:04:10|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1607965460000|2020-12-14 17:04:20|3890|3884|3889|3883|3890.5|3884.5|3889|3883|16
1607965470000|2020-12-14 17:04:30|3888|3882|3888|3882|3888|3882|3888|3882|36
1607965480000|2020-12-14 17:04:40|3889|3883|3890|3884|3890|3884|3889|3883|5
1607965500000|2020-12-14 17:05:00|3890.5|3884.5|3891|3885|3891|3885|3890|3884|6
1607965510000|2020-12-14 17:05:10|3890.5|3884.5|3890|3884|3891|3885|3890|3884|2
1607965540000|2020-12-14 17:05:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|9
1607965550000|2020-12-14 17:05:50|||||||||3
1607965560000|2020-12-14 17:06:00|3891|3885|3892|3886|3892|3886|3891|3885|21
1607965570000|2020-12-14 17:06:10|3892.5|3886.5|3892|3886|3892.5|3886.5|3892|3886|9
1607965580000|2020-12-14 17:06:20|||||||||1
1607965590000|2020-12-14 17:06:30|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|1
1607965610000|2020-12-14 17:06:50|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|6
1607965620000|2020-12-14 17:07:00|3893|3887|3893|3887|3893|3887|3892.5|3886.5|5
1607965630000|2020-12-14 17:07:10|3894|3888|3894|3888|3894|3888|3894|3888|13
1607965640000|2020-12-14 17:07:20|||||||||17
1607965650000|2020-12-14 17:07:30|3895|3889|3895|3889|3895|3889|3894.5|3888.5|36
1607965660000|2020-12-14 17:07:40|||||||||7
1607965670000|2020-12-14 17:07:50|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|3
1607965680000|2020-12-14 17:08:00|||||||||5
1607965690000|2020-12-14 17:08:10|3895.5|3889.5|3895|3889|3895.5|3889.5|3895|3889|1
1607965700000|2020-12-14 17:08:20|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|5
1607965710000|2020-12-14 17:08:30|3894|3888|3894|3888|3894|3888|3894|3888|2
1607965720000|2020-12-14 17:08:40|||||||||17
1607965730000|2020-12-14 17:08:50|||||||||7
1607965740000|2020-12-14 17:09:00|3893.5|3887.5|3895|3889|3895|3889|3893.5|3887.5|13
1607965760000|2020-12-14 17:09:20|||||||||1
1607965780000|2020-12-14 17:09:40|3894|3888|3894.5|3888.5|3895|3889|3894|3888|15
1607965800000|2020-12-14 17:10:00|3895|3889|3894.5|3888.5|3895|3889|3894.5|3888.5|3
1607965810000|2020-12-14 17:10:10|3895|3889|3894|3888|3895|3889|3894|3888|2
1607965820000|2020-12-14 17:10:20|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|0
1607965840000|2020-12-14 17:10:40|3895.5|3889.5|3896|3890|3896|3890|3895.5|3889.5|58
1607965850000|2020-12-14 17:10:50|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895|3889|1
1607965860000|2020-12-14 17:11:00|3895|3889|3895.5|3889.5|3896|3890|3895|3889|7
1607965870000|2020-12-14 17:11:10|||||||||1
1607965890000|2020-12-14 17:11:30|3894|3888|3893|3887|3894|3888|3893|3887|70
1607965900000|2020-12-14 17:11:40|||||||||15
1607965910000|2020-12-14 17:11:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|0
1607965920000|2020-12-14 17:12:00|3893|3887|3894|3888|3895|3889|3893|3887|3
1607965930000|2020-12-14 17:12:10|||||||||1
1607965940000|2020-12-14 17:12:20|||||||||1
1607965950000|2020-12-14 17:12:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3
1607965970000|2020-12-14 17:12:50|3893|3887|3893|3887|3893|3887|3893|3887|2
1607965990000|2020-12-14 17:13:10|3894|3888|3894|3888|3894|3888|3894|3888|2
1607966000000|2020-12-14 17:13:20|3893|3887|3894|3888|3894|3888|3893|3887|11
1607966010000|2020-12-14 17:13:30|||||||||1
1607966020000|2020-12-14 17:13:40|3894.5|3888.5|3893.5|3887.5|3894.5|3888.5|3893.5|3887.5|15
1607966030000|2020-12-14 17:13:50|3894|3888|3893.5|3887.5|3894|3888|3893.5|3887.5|1
1607966040000|2020-12-14 17:14:00|3894|3888|3893|3887|3894|3888|3893|3887|0
1607966050000|2020-12-14 17:14:10|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|4
1607966060000|2020-12-14 17:14:20|3893|3887|3891|3885|3893|3887|3891|3885|28
1607966070000|2020-12-14 17:14:30|3892|3886|3892|3886|3892|3886|3891|3885|10
1607966080000|2020-12-14 17:14:40|3893|3887|3893|3887|3893|3887|3893|3887|4
1607966090000|2020-12-14 17:14:50|||||||||3
1607966100000|2020-12-14 17:15:00|||||||||3
1607966120000|2020-12-14 17:15:20|3892.5|3886.5|3892.5|3886.5|3893|3887|3892|3886|6
1607966130000|2020-12-14 17:15:30|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|2
1607966140000|2020-12-14 17:15:40|3892|3886|3891|3885|3892|3886|3891|3885|2
1607966150000|2020-12-14 17:15:50|||||||||39
1607966160000|2020-12-14 17:16:00|||||||||2
1607966170000|2020-12-14 17:16:10|3892|3886|3891|3885|3892|3886|3891|3885|23
1607966180000|2020-12-14 17:16:20|||||||||25
1607966190000|2020-12-14 17:16:30|3890|3884|3890|3884|3890|3884|3890|3884|1
1607966200000|2020-12-14 17:16:40|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|10
1607966210000|2020-12-14 17:16:50|3891|3885|3891|3885|3891|3885|3891|3885|2
1607966220000|2020-12-14 17:17:00|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|2
1607966230000|2020-12-14 17:17:10|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|5
1607966240000|2020-12-14 17:17:20|3890|3884|3890.5|3884.5|3890.5|3884.5|3890|3884|3
1607966250000|2020-12-14 17:17:30|3891|3885|3890.5|3884.5|3891|3885|3890.5|3884.5|3
1607966260000|2020-12-14 17:17:40|3891|3885|3891|3885|3891|3885|3891|3885|0
1607966270000|2020-12-14 17:17:50|3890.5|3884.5|3890|3884|3890.5|3884.5|3889.5|3883.5|29
1607966280000|2020-12-14 17:18:00|3890.5|3884.5|3891|3885|3891|3885|3890|3884|3
1607966290000|2020-12-14 17:18:10|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|3
1607966310000|2020-12-14 17:18:30|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|2
1607966320000|2020-12-14 17:18:40|||||||||1
1607966330000|2020-12-14 17:18:50|||||||||274
1607966390000|2020-12-14 17:19:50|||||||||8
1607966400000|2020-12-14 17:20:00|||||||||1
1607966420000|2020-12-14 17:20:20|||||||||1
1607966430000|2020-12-14 17:20:30|3889|3883|3890|3884|3890|3884|3889|3883|14
1607966450000|2020-12-14 17:20:50|||||||||1
1607966460000|2020-12-14 17:21:00|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|3
1607966470000|2020-12-14 17:21:10|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|2
1607966480000|2020-12-14 17:21:20|3890|3884|3890|3884|3890|3884|3890|3884|2
1607966490000|2020-12-14 17:21:30|||||||||1
1607966500000|2020-12-14 17:21:40|||||||||2
1607966510000|2020-12-14 17:21:50|3889|3883|3889|3883|3889.5|3883.5|3889|3883|2
1607966520000|2020-12-14 17:22:00|3890|3884|3890|3884|3890|3884|3889.5|3883.5|9
1607966540000|2020-12-14 17:22:20|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|2
1607966570000|2020-12-14 17:22:50|3892|3886|3892|3886|3892|3886|3891|3885|22
1607966580000|2020-12-14 17:23:00|3891|3885|3892|3886|3892|3886|3891|3885|10
1607966600000|2020-12-14 17:23:20|3892.5|3886.5|3892|3886|3892.5|3886.5|3892|3886|0
1607966630000|2020-12-14 17:23:50|3893|3887|3893|3887|3893|3887|3893|3887|2
1607966670000|2020-12-14 17:24:30|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|1
1607966690000|2020-12-14 17:24:50|||||||||1
1607966700000|2020-12-14 17:25:00|3892|3886|3892.5|3886.5|3893|3887|3892|3886|15
1607966710000|2020-12-14 17:25:10|3892|3886|3893|3887|3893|3887|3892|3886|0
1607966720000|2020-12-14 17:25:20|||||||||1
1607966730000|2020-12-14 17:25:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|9
1607966740000|2020-12-14 17:25:40|3893|3887|3893|3887|3893|3887|3893|3887|36
1607966770000|2020-12-14 17:26:10|3893.5|3887.5|3893|3887|3893.9|3887.9|3893|3887|3
1607966780000|2020-12-14 17:26:20|3893.9|3887.9|3893|3887|3893.9|3887.9|3893|3887|9
1607966790000|2020-12-14 17:26:30|3893.9|3887.9|3893|3887|3893.9|3887.9|3893|3887|5
1607966800000|2020-12-14 17:26:40|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|0
1607966810000|2020-12-14 17:26:50|3893|3887|3893|3887|3893|3887|3893|3887|1
1607966820000|2020-12-14 17:27:00|3893.9|3887.9|3893|3887|3893.9|3887.9|3893|3887|7
1607966840000|2020-12-14 17:27:20|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|3
1607966850000|2020-12-14 17:27:30|3893.9|3887.9|3893.5|3887.5|3893.9|3887.9|3893.5|3887.5|2
1607966860000|2020-12-14 17:27:40|3893.9|3887.9|3894|3888|3894|3888|3893|3887|20
1607966870000|2020-12-14 17:27:50|||||||||5
1607966880000|2020-12-14 17:28:00|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|5
1607966890000|2020-12-14 17:28:10|3894|3888|3895|3889|3895|3889|3894|3888|28
1607966910000|2020-12-14 17:28:30|3894|3888|3894|3888|3894|3888|3894|3888|3
1607966930000|2020-12-14 17:28:50|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|42
1607966940000|2020-12-14 17:29:00|||||||||3
1607966950000|2020-12-14 17:29:10|||||||||2
1607966960000|2020-12-14 17:29:20|||||||||8
1607966970000|2020-12-14 17:29:30|||||||||2
1607966980000|2020-12-14 17:29:40|||||||||23
1607967000000|2020-12-14 17:30:00|||||||||1
1607967020000|2020-12-14 17:30:20|||||||||4
1607967030000|2020-12-14 17:30:30|||||||||1
1607967050000|2020-12-14 17:30:50|3894|3888|3894.5|3888.5|3895|3889|3894|3888|7
1607967060000|2020-12-14 17:31:00|3894|3888|3895|3889|3895|3889|3894|3888|2
1607967070000|2020-12-14 17:31:10|3894|3888|3895|3889|3895|3889|3894|3888|6
1607967080000|2020-12-14 17:31:20|3894.9|3888.9|3894|3888|3894.9|3888.9|3894|3888|2
1607967110000|2020-12-14 17:31:50|||||||||1
1607967120000|2020-12-14 17:32:00|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|7
1607967140000|2020-12-14 17:32:20|||||||||1
1607967150000|2020-12-14 17:32:30|3895.5|3889.5|3895.5|3889.5|3896|3890|3895.5|3889.5|13
1607967160000|2020-12-14 17:32:40|3896|3890|3895|3889|3896|3890|3895|3889|7
1607967170000|2020-12-14 17:32:50|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|6
1607967180000|2020-12-14 17:33:00|3896|3890|3895.5|3889.5|3896|3890|3895.5|3889.5|0
1607967190000|2020-12-14 17:33:10|3896|3890|3896|3890|3896|3890|3896|3890|4
1607967200000|2020-12-14 17:33:20|3895|3889|3895|3889|3895|3889|3895|3889|1
1607967210000|2020-12-14 17:33:30|3894|3888|3894|3888|3894|3888|3894|3888|6
1607967220000|2020-12-14 17:33:40|||||||||1
1607967230000|2020-12-14 17:33:50|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|24
1607967240000|2020-12-14 17:34:00|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|5
1607967250000|2020-12-14 17:34:10|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|0
1607967260000|2020-12-14 17:34:20|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1607967270000|2020-12-14 17:34:30|3895|3889|3895|3889|3895|3889|3894.5|3888.5|0
1607967280000|2020-12-14 17:34:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|6
1607967290000|2020-12-14 17:34:50|||||||||5
1607967300000|2020-12-14 17:35:00|3895|3889|3895|3889|3895|3889|3895|3889|1
1607967320000|2020-12-14 17:35:20|||||||||3
1607967330000|2020-12-14 17:35:30|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|16
1607967340000|2020-12-14 17:35:40|3894.9|3888.9|3894|3888|3895|3889|3894|3888|3
1607967350000|2020-12-14 17:35:50|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|3
1607967360000|2020-12-14 17:36:00|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|3895.5|3889.5|2
1607967370000|2020-12-14 17:36:10|3896|3890|3895.5|3889.5|3896|3890|3895.5|3889.5|2
1607967380000|2020-12-14 17:36:20|3895|3889|3895|3889|3895|3889|3895|3889|0
1607967390000|2020-12-14 17:36:30|||||||||1
1607967410000|2020-12-14 17:36:50|||||||||10
1607967420000|2020-12-14 17:37:00|||||||||6
1607967440000|2020-12-14 17:37:20|3894|3888|3894|3888|3894|3888|3894|3888|10
1607967460000|2020-12-14 17:37:40|||||||||1
1607967470000|2020-12-14 17:37:50|||||||||2
1607967480000|2020-12-14 17:38:00|||||||||13
1607967500000|2020-12-14 17:38:20|3893.5|3887.5|3893.5|3887.5|3894|3888|3893.5|3887.5|4
1607967510000|2020-12-14 17:38:30|3893|3887|3893|3887|3893|3887|3893|3887|2
1607967540000|2020-12-14 17:39:00|||||||||3
1607967550000|2020-12-14 17:39:10|||||||||18
1607967560000|2020-12-14 17:39:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|2
1607967570000|2020-12-14 17:39:30|3893|3887|3893|3887|3893|3887|3893|3887|2
1607967580000|2020-12-14 17:39:40|3892.9|3886.9|3892.5|3886.5|3892.9|3886.9|3892.5|3886.5|3
1607967590000|2020-12-14 17:39:50|3893|3887|3893|3887|3893|3887|3893|3887|1
1607967600000|2020-12-14 17:40:00|||||||||18
1607967610000|2020-12-14 17:40:10|||||||||2
1607967620000|2020-12-14 17:40:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|7
1607967630000|2020-12-14 17:40:30|3894|3888|3893.5|3887.5|3894|3888|3893|3887|6
1607967640000|2020-12-14 17:40:40|3893|3887|3893|3887|3893|3887|3893|3887|2
1607967650000|2020-12-14 17:40:50|3892|3886|3892|3886|3892|3886|3892|3886|20
1607967670000|2020-12-14 17:41:10|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|8
1607967690000|2020-12-14 17:41:30|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|14
1607967700000|2020-12-14 17:41:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1607967730000|2020-12-14 17:42:10|||||||||1
1607967750000|2020-12-14 17:42:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3
1607967760000|2020-12-14 17:42:40|3894|3888|3894|3888|3894|3888|3894|3888|0
1607967800000|2020-12-14 17:43:20|||||||||1
1607967850000|2020-12-14 17:44:10|||||||||4
1607967860000|2020-12-14 17:44:20|3893|3887|3893|3887|3893|3887|3893|3887|9
1607967870000|2020-12-14 17:44:30|3892.4|3886.4|3892.5|3886.5|3892.9|3886.9|3892.4|3886.4|7
1607967880000|2020-12-14 17:44:40|3893|3887|3893|3887|3893|3887|3893|3887|0
1607967910000|2020-12-14 17:45:10|3892|3886|3892|3886|3892|3886|3892|3886|3
1607967920000|2020-12-14 17:45:20|||||||||25
1607967930000|2020-12-14 17:45:30|3892.5|3886.5|3890.5|3884.5|3893|3887|3890.5|3884.5|8
1607967940000|2020-12-14 17:45:40|3891|3885|3890|3884|3891|3885|3890|3884|7
1607967950000|2020-12-14 17:45:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3
1607967960000|2020-12-14 17:46:00|3890|3884|3890|3884|3890|3884|3890|3884|6
1607967970000|2020-12-14 17:46:10|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|3
1607967990000|2020-12-14 17:46:30|3889|3883|3889.5|3883.5|3889.5|3883.5|3889|3883|2
1607968000000|2020-12-14 17:46:40|3890|3884|3890|3884|3890|3884|3889|3883|13
1607968010000|2020-12-14 17:46:50|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889|3883|6
1607968020000|2020-12-14 17:47:00|3890|3884|3889.5|3883.5|3890|3884|3889|3883|2
1607968030000|2020-12-14 17:47:10|3890|3884|3890|3884|3890|3884|3889.5|3883.5|3
1607968050000|2020-12-14 17:47:30|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|52
1607968060000|2020-12-14 17:47:40|3891|3885|3891|3885|3891|3885|3891|3885|27
1607968070000|2020-12-14 17:47:50|||||||||35
1607968080000|2020-12-14 17:48:00|||||||||1
1607968090000|2020-12-14 17:48:10|||||||||3
1607968100000|2020-12-14 17:48:20|||||||||7
1607968110000|2020-12-14 17:48:30|3890.5|3884.5|3890.5|3884.5|3891|3885|3890.5|3884.5|26
1607968120000|2020-12-14 17:48:40|3892|3886|3892|3886|3892|3886|3892|3886|4
1607968140000|2020-12-14 17:49:00|||||||||13
1607968150000|2020-12-14 17:49:10|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|2
1607968160000|2020-12-14 17:49:20|3892|3886|3891|3885|3892|3886|3891|3885|6
1607968170000|2020-12-14 17:49:30|||||||||1
1607968190000|2020-12-14 17:49:50|||||||||1
1607968210000|2020-12-14 17:50:10|3892|3886|3891|3885|3892|3886|3891|3885|4
1607968220000|2020-12-14 17:50:20|3891.5|3885.5|3891|3885|3892|3886|3891|3885|4
1607968230000|2020-12-14 17:50:30|3890.5|3884.5|3890.5|3884.5|3891|3885|3890.5|3884.5|14
1607968250000|2020-12-14 17:50:50|||||||||4
1607968260000|2020-12-14 17:51:00|3890|3884|3889|3883|3890.5|3884.5|3889|3883|17
1607968270000|2020-12-14 17:51:10|||||||||1
1607968280000|2020-12-14 17:51:20|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|8
1607968290000|2020-12-14 17:51:30|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|1
1607968310000|2020-12-14 17:51:50|3889|3883|3889|3883|3889|3883|3889|3883|1
1607968320000|2020-12-14 17:52:00|||||||||1
1607968330000|2020-12-14 17:52:10|3888|3882|3888|3882|3888|3882|3888|3882|3
1607968340000|2020-12-14 17:52:20|||||||||1
1607968350000|2020-12-14 17:52:30|3889|3883|3889|3883|3889|3883|3889|3883|61
1607968360000|2020-12-14 17:52:40|3888|3882|3888|3882|3888|3882|3888|3882|9
1607968370000|2020-12-14 17:52:50|3889|3883|3889|3883|3889|3883|3889|3883|3
1607968380000|2020-12-14 17:53:00|||||||||3
1607968400000|2020-12-14 17:53:20|3890|3884|3890|3884|3890|3884|3890|3884|5
1607968410000|2020-12-14 17:53:30|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|4
1607968420000|2020-12-14 17:53:40|3889.9|3883.9|3890|3884|3890|3884|3889.5|3883.5|2
1607968430000|2020-12-14 17:53:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|1
1607968460000|2020-12-14 17:54:20|3890|3884|3890|3884|3890|3884|3890|3884|0
1607968470000|2020-12-14 17:54:30|||||||||2
1607968480000|2020-12-14 17:54:40|3891|3885|3890|3884|3891|3885|3890|3884|8
1607968490000|2020-12-14 17:54:50|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|2
1607968500000|2020-12-14 17:55:00|||||||||1
1607968530000|2020-12-14 17:55:30|3891|3885|3891|3885|3891|3885|3891|3885|3
1607968540000|2020-12-14 17:55:40|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|1
1607968550000|2020-12-14 17:55:50|3891|3885|3890|3884|3891|3885|3890|3884|7
1607968560000|2020-12-14 17:56:00|3889|3883|3889|3883|3889|3883|3889|3883|8
1607968580000|2020-12-14 17:56:20|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|4
1607968590000|2020-12-14 17:56:30|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889|3883|2
1607968620000|2020-12-14 17:57:00|3890|3884|3890|3884|3890|3884|3890|3884|0
1607968630000|2020-12-14 17:57:10|3889.9|3883.9|3889.9|3883.9|3890|3884|3889.9|3883.9|1
1607968640000|2020-12-14 17:57:20|3890|3884|3890|3884|3890|3884|3890|3884|0
1607968670000|2020-12-14 17:57:50|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|3890.5|3884.5|2
1607968680000|2020-12-14 17:58:00|3890.9|3884.9|3891|3885|3891|3885|3890.5|3884.5|7
1607968690000|2020-12-14 17:58:10|3890.9|3884.9|3890.5|3884.5|3890.9|3884.9|3890.5|3884.5|5
1607968700000|2020-12-14 17:58:20|3890|3884|3889.9|3883.9|3890|3884|3889.9|3883.9|2
1607968720000|2020-12-14 17:58:40|3889.5|3883.5|3888.9|3882.9|3889.5|3883.5|3888.9|3882.9|4
1607968730000|2020-12-14 17:58:50|3889|3883|3889|3883|3889|3883|3889|3883|0
1607968750000|2020-12-14 17:59:10|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.5|3883.5|5
1607968760000|2020-12-14 17:59:20|3890|3884|3890|3884|3890|3884|3890|3884|0
1607968770000|2020-12-14 17:59:30|||||||||3
1607968780000|2020-12-14 17:59:40|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|3889.9|3883.9|0
1607968790000|2020-12-14 17:59:50|3890|3884|3890|3884|3890|3884|3890|3884|1
1607968800000|2020-12-14 18:00:00|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|1
1607968820000|2020-12-14 18:00:20|3890|3884|3890|3884|3890|3884|3889.9|3883.9|5
1607968830000|2020-12-14 18:00:30|3889.9|3883.9|3890|3884|3890|3884|3889.9|3883.9|1
1607968850000|2020-12-14 18:00:50|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|5
1607968860000|2020-12-14 18:01:00|3891|3885|3891|3885|3891|3885|3891|3885|0
1607968870000|2020-12-14 18:01:10|3891.4|3885.4|3891.9|3885.9|3892|3886|3891.4|3885.4|3
1607968890000|2020-12-14 18:01:30|3892|3886|3892|3886|3892|3886|3892|3886|0
1607968900000|2020-12-14 18:01:40|3892.5|3886.5|3892.5|3886.5|3892.9|3886.9|3892.5|3886.5|9
1607968910000|2020-12-14 18:01:50|3892.9|3886.9|3893|3887|3893|3887|3892|3886|7
1607968920000|2020-12-14 18:02:00|3893.5|3887.5|3893.5|3887.5|3893.9|3887.9|3893|3887|8
1607968930000|2020-12-14 18:02:10|3893.9|3887.9|3892.9|3886.9|3893.9|3887.9|3892.9|3886.9|2
1607968940000|2020-12-14 18:02:20|3893|3887|3893|3887|3893|3887|3893|3887|0
1607968950000|2020-12-14 18:02:30|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1607968960000|2020-12-14 18:02:40|3893|3887|3893|3887|3893|3887|3893|3887|11
1607968970000|2020-12-14 18:02:50|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|3
1607968980000|2020-12-14 18:03:00|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|8
1607968990000|2020-12-14 18:03:10|3893.5|3887.5|3893.9|3887.9|3893.9|3887.9|3893.5|3887.5|14
1607969000000|2020-12-14 18:03:20|3893.5|3887.5|3893.9|3887.9|3893.9|3887.9|3893.5|3887.5|7
1607969010000|2020-12-14 18:03:30|3892.9|3886.9|3892.9|3886.9|3893|3887|3892.9|3886.9|13
1607969020000|2020-12-14 18:03:40|||||||||10
1607969030000|2020-12-14 18:03:50|3892.5|3886.5|3892|3886|3892.5|3886.5|3892|3886|4
1607969040000|2020-12-14 18:04:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|4
1607969050000|2020-12-14 18:04:10|3893|3887|3892.9|3886.9|3893|3887|3892.5|3886.5|1
1607969070000|2020-12-14 18:04:30|3892.5|3886.5|3892|3886|3892.5|3886.5|3892|3886|3
1607969090000|2020-12-14 18:04:50|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|2
1607969100000|2020-12-14 18:05:00|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1607969110000|2020-12-14 18:05:10|||||||||1
1607969120000|2020-12-14 18:05:20|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|5
1607969130000|2020-12-14 18:05:30|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1607969140000|2020-12-14 18:05:40|3893|3887|3892.9|3886.9|3893|3887|3892.9|3886.9|0
1607969160000|2020-12-14 18:06:00|3893|3887|3893.9|3887.9|3893.9|3887.9|3893|3887|10
1607969170000|2020-12-14 18:06:10|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|28
1607969190000|2020-12-14 18:06:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893|3887|29
1607969200000|2020-12-14 18:06:40|3893|3887|3892.9|3886.9|3893|3887|3892.9|3886.9|4
1607969210000|2020-12-14 18:06:50|3893|3887|3893|3887|3893|3887|3892.9|3886.9|0
1607969230000|2020-12-14 18:07:10|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|15
1607969240000|2020-12-14 18:07:20|3892.9|3886.9|3893.5|3887.5|3893.5|3887.5|3892.9|3886.9|10
1607969250000|2020-12-14 18:07:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|43
1607969260000|2020-12-14 18:07:40|3894.9|3888.9|3894.9|3888.9|3895|3889|3894.9|3888.9|0
1607969270000|2020-12-14 18:07:50|3894|3888|3894|3888|3894|3888|3894|3888|11
1607969280000|2020-12-14 18:08:00|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|13
1607969290000|2020-12-14 18:08:10|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|2
1607969300000|2020-12-14 18:08:20|3894|3888|3895.9|3889.9|3895.9|3889.9|3894|3888|10
1607969310000|2020-12-14 18:08:30|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|3895.4|3889.4|4
1607969320000|2020-12-14 18:08:40|3895|3889|3894.9|3888.9|3895.5|3889.5|3894.9|3888.9|3
1607969340000|2020-12-14 18:09:00|||||||||3
1607969380000|2020-12-14 18:09:40|3894|3888|3892.9|3886.9|3894|3888|3892.9|3886.9|71
1607969390000|2020-12-14 18:09:50|3892.4|3886.4|3892.4|3886.4|3892.9|3886.9|3892.4|3886.4|10
1607969400000|2020-12-14 18:10:00|3892.9|3886.9|3891.9|3885.9|3892.9|3886.9|3891.9|3885.9|1
1607969410000|2020-12-14 18:10:10|3891.4|3885.4|3891.5|3885.5|3891.9|3885.9|3891.4|3885.4|15
1607969420000|2020-12-14 18:10:20|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|0
1607969440000|2020-12-14 18:10:40|||||||||2
1607969450000|2020-12-14 18:10:50|3892|3886|3892|3886|3892|3886|3891.9|3885.9|1
1607969470000|2020-12-14 18:11:10|3892.9|3886.9|3893|3887|3893|3887|3892.9|3886.9|10
1607969480000|2020-12-14 18:11:20|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3
1607969500000|2020-12-14 18:11:40|3893|3887|3893.9|3887.9|3893.9|3887.9|3893|3887|11
1607969510000|2020-12-14 18:11:50|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|3893.4|3887.4|5
1607969520000|2020-12-14 18:12:00|3893.9|3887.9|3893.4|3887.4|3893.9|3887.9|3892.9|3886.9|8
1607969530000|2020-12-14 18:12:10|||||||||1
1607969540000|2020-12-14 18:12:20|3892.9|3886.9|3893.4|3887.4|3893.4|3887.4|3892.9|3886.9|1
1607969550000|2020-12-14 18:12:30|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.5|3887.5|2
1607969570000|2020-12-14 18:12:50|3894|3888|3894|3888|3894|3888|3894|3888|1
1607969590000|2020-12-14 18:13:10|3893.9|3887.9|3894.4|3888.4|3894.4|3888.4|3893.9|3887.9|10
1607969600000|2020-12-14 18:13:20|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.5|3888.5|1
1607969610000|2020-12-14 18:13:30|3894.5|3888.5|3894.9|3888.9|3894.9|3888.9|3894.4|3888.4|9
1607969650000|2020-12-14 18:14:10|3893.9|3887.9|3894.5|3888.5|3894.5|3888.5|3893.9|3887.9|8
1607969660000|2020-12-14 18:14:20|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.5|3888.5|2
1607969670000|2020-12-14 18:14:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1607969690000|2020-12-14 18:14:50|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|2
1607969700000|2020-12-14 18:15:00|3894.5|3888.5|3894|3888|3894.5|3888.5|3893.9|3887.9|7
1607969720000|2020-12-14 18:15:20|||||||||2
1607969730000|2020-12-14 18:15:30|3893|3887|3893|3887|3893.5|3887.5|3893|3887|1
1607969740000|2020-12-14 18:15:40|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1607969750000|2020-12-14 18:15:50|3893|3887|3893|3887|3893|3887|3893|3887|0
1607969780000|2020-12-14 18:16:20|||||||||1
1607969790000|2020-12-14 18:16:30|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|3892.9|3886.9|0
1607969810000|2020-12-14 18:16:50|3892|3886|3892|3886|3892|3886|3892|3886|42
1607969830000|2020-12-14 18:17:10|3891|3885|3891|3885|3891|3885|3891|3885|1
1607969840000|2020-12-14 18:17:20|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|5
1607969850000|2020-12-14 18:17:30|3892|3886|3891|3885|3892|3886|3891|3885|39
1607969860000|2020-12-14 18:17:40|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|2
1607969870000|2020-12-14 18:17:50|3892|3886|3892|3886|3892|3886|3892|3886|0
1607969880000|2020-12-14 18:18:00|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|4
1607969910000|2020-12-14 18:18:30|3893|3887|3893|3887|3893|3887|3893|3887|21
1607969940000|2020-12-14 18:19:00|3892|3886|3892|3886|3892|3886|3892|3886|14
1607969990000|2020-12-14 18:19:50|3891|3885|3891|3885|3891|3885|3891|3885|4
1607970000000|2020-12-14 18:20:00|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|3
1607970010000|2020-12-14 18:20:10|3892|3886|3892|3886|3892|3886|3892|3886|0
1607970020000|2020-12-14 18:20:20|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|1
1607970030000|2020-12-14 18:20:30|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|2
1607970050000|2020-12-14 18:20:50|3892|3886|3891.5|3885.5|3892|3886|3891.5|3885.5|1
1607970060000|2020-12-14 18:21:00|3891|3885|3891.5|3885.5|3891.5|3885.5|3891|3885|4
1607970070000|2020-12-14 18:21:10|3890|3884|3890.5|3884.5|3891|3885|3890|3884|21
1607970080000|2020-12-14 18:21:20|3891|3885|3891|3885|3891|3885|3890.5|3884.5|1
1607970090000|2020-12-14 18:21:30|3890.5|3884.5|3890|3884|3890.5|3884.5|3890|3884|2
1607970100000|2020-12-14 18:21:40|3890.5|3884.5|3891|3885|3891|3885|3890|3884|6
1607970110000|2020-12-14 18:21:50|||||||||5
1607970120000|2020-12-14 18:22:00|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|6
1607970130000|2020-12-14 18:22:10|3891|3885|3892|3886|3892|3886|3891|3885|11
1607970140000|2020-12-14 18:22:20|||||||||1
1607970150000|2020-12-14 18:22:30|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|6
1607970160000|2020-12-14 18:22:40|3892|3886|3892|3886|3892|3886|3892|3886|11
1607970200000|2020-12-14 18:23:20|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|5
1607970210000|2020-12-14 18:23:30|3891.9|3885.9|3892|3886|3892|3886|3891.9|3885.9|0
1607970230000|2020-12-14 18:23:50|||||||||2
1607970240000|2020-12-14 18:24:00|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|1
1607970250000|2020-12-14 18:24:10|3891|3885|3892|3886|3892|3886|3891|3885|52
1607970260000|2020-12-14 18:24:20|||||||||2
1607970270000|2020-12-14 18:24:30|||||||||2
1607970280000|2020-12-14 18:24:40|||||||||1
1607970290000|2020-12-14 18:24:50|3893|3887|3893.5|3887.5|3894|3888|3893|3887|34
1607970310000|2020-12-14 18:25:10|3893.4|3887.4|3893.5|3887.5|3893.9|3887.9|3893|3887|3
1607970320000|2020-12-14 18:25:20|||||||||1
1607970330000|2020-12-14 18:25:30|3894|3888|3894|3888|3894|3888|3893.5|3887.5|11
1607970340000|2020-12-14 18:25:40|3893|3887|3893|3887|3893.5|3887.5|3893|3887|11
1607970350000|2020-12-14 18:25:50|||||||||1
1607970360000|2020-12-14 18:26:00|||||||||1
1607970390000|2020-12-14 18:26:30|||||||||1
1607970400000|2020-12-14 18:26:40|||||||||1
1607970420000|2020-12-14 18:27:00|||||||||1
1607970450000|2020-12-14 18:27:30|3892|3886|3892.5|3886.5|3893|3887|3892|3886|53
1607970460000|2020-12-14 18:27:40|3892|3886|3892|3886|3892|3886|3892|3886|0
1607970470000|2020-12-14 18:27:50|3892.5|3886.5|3892.5|3886.5|3893|3887|3892.5|3886.5|4
1607970480000|2020-12-14 18:28:00|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|10
1607970490000|2020-12-14 18:28:10|3892|3886|3893|3887|3893|3887|3892|3886|4
1607970500000|2020-12-14 18:28:20|||||||||1
1607970510000|2020-12-14 18:28:30|||||||||1
1607970520000|2020-12-14 18:28:40|||||||||1
1607970550000|2020-12-14 18:29:10|||||||||2
1607970580000|2020-12-14 18:29:40|3894|3888|3894|3888|3894|3888|3894|3888|3
1607970600000|2020-12-14 18:30:00|3895|3889|3894.5|3888.5|3895|3889|3894.5|3888.5|21
1607970610000|2020-12-14 18:30:10|3894.9|3888.9|3894.5|3888.5|3895|3889|3894.5|3888.5|7
1607970620000|2020-12-14 18:30:20|3895|3889|3895|3889|3895|3889|3894.5|3888.5|5
1607970630000|2020-12-14 18:30:30|||||||||1
1607970640000|2020-12-14 18:30:40|3894.9|3888.9|3895|3889|3895|3889|3894.5|3888.5|4
1607970660000|2020-12-14 18:31:00|3894.5|3888.5|3895|3889|3895|3889|3894|3888|9
1607970690000|2020-12-14 18:31:30|3894.5|3888.5|3894.5|3888.5|3895|3889|3894.5|3888.5|3
1607970720000|2020-12-14 18:32:00|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|5
1607970730000|2020-12-14 18:32:10|3894|3888|3894|3888|3894|3888|3894|3888|0
1607970740000|2020-12-14 18:32:20|||||||||10
1607970760000|2020-12-14 18:32:40|||||||||1
1607970780000|2020-12-14 18:33:00|||||||||36
1607970790000|2020-12-14 18:33:10|3893|3887|3893.5|3887.5|3893.5|3887.5|3893|3887|14
1607970800000|2020-12-14 18:33:20|3893|3887|3893|3887|3893.5|3887.5|3893|3887|5
1607970830000|2020-12-14 18:33:50|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|4
1607970840000|2020-12-14 18:34:00|3893.9|3887.9|3893.5|3887.5|3893.9|3887.9|3893|3887|7
1607970850000|2020-12-14 18:34:10|||||||||1
1607970860000|2020-12-14 18:34:20|3893|3887|3893|3887|3893.5|3887.5|3893|3887|2
1607970870000|2020-12-14 18:34:30|3893.5|3887.5|3893|3887|3894|3888|3893|3887|3
1607970900000|2020-12-14 18:35:00|3894|3888|3893.5|3887.5|3894|3888|3893.5|3887.5|4
1607970910000|2020-12-14 18:35:10|3893|3887|3894|3888|3894|3888|3893|3887|30
1607970920000|2020-12-14 18:35:20|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|5
1607970930000|2020-12-14 18:35:30|3893.9|3887.9|3894|3888|3894|3888|3893.9|3887.9|4
1607970950000|2020-12-14 18:35:50|||||||||4
1607970990000|2020-12-14 18:36:30|3893|3887|3893|3887|3893|3887|3893|3887|4
1607971020000|2020-12-14 18:37:00|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|32
1607971040000|2020-12-14 18:37:20|||||||||1
1607971050000|2020-12-14 18:37:30|||||||||1
1607971060000|2020-12-14 18:37:40|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|20
1607971070000|2020-12-14 18:37:50|3892|3886|3892.5|3886.5|3892.5|3886.5|3892|3886|0
1607971080000|2020-12-14 18:38:00|3893|3887|3893|3887|3893|3887|3893|3887|0
1607971090000|2020-12-14 18:38:10|||||||||16
1607971100000|2020-12-14 18:38:20|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|3892.5|3886.5|2
1607971120000|2020-12-14 18:38:40|3892|3886|3892|3886|3892|3886|3892|3886|0
1607971130000|2020-12-14 18:38:50|||||||||2
1607971140000|2020-12-14 18:39:00|||||||||5
1607971170000|2020-12-14 18:39:30|||||||||1
1607971190000|2020-12-14 18:39:50|3891.5|3885.5|3890|3884|3891.5|3885.5|3890|3884|9
1607971200000|2020-12-14 18:40:00|3891|3885|3891|3885|3891|3885|3890.5|3884.5|12
1607971210000|2020-12-14 18:40:10|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|1
1607971220000|2020-12-14 18:40:20|3890.5|3884.5|3891|3885|3891|3885|3890.5|3884.5|0
1607971230000|2020-12-14 18:40:30|||||||||9
1607971240000|2020-12-14 18:40:40|||||||||3
1607971260000|2020-12-14 18:41:00|3891.5|3885.5|3891.5|3885.5|3892|3886|3891.5|3885.5|3
1607971290000|2020-12-14 18:41:30|3892|3886|3892|3886|3892|3886|3892|3886|1
1607971310000|2020-12-14 18:41:50|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|3891.5|3885.5|24
1607971320000|2020-12-14 18:42:00|3892|3886|3891|3885|3892|3886|3891|3885|50
1607971330000|2020-12-14 18:42:10|||||||||29
1607971350000|2020-12-14 18:42:30|3890|3884|3889|3883|3890|3884|3889|3883|45
1607971360000|2020-12-14 18:42:40|3888.5|3882.5|3888.5|3882.5|3889|3883|3888.5|3882.5|17
1607971370000|2020-12-14 18:42:50|3888|3882|3888.5|3882.5|3888.5|3882.5|3888|3882|0
1607971380000|2020-12-14 18:43:00|3889|3883|3889|3883|3889|3883|3889|3883|4
1607971390000|2020-12-14 18:43:10|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|0
1607971400000|2020-12-14 18:43:20|3889|3883|3888.5|3882.5|3889|3883|3888|3882|3
1607971410000|2020-12-14 18:43:30|3889|3883|3888|3882|3889|3883|3888|3882|2
1607971430000|2020-12-14 18:43:50|||||||||1
1607971440000|2020-12-14 18:44:00|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|3888.5|3882.5|6
1607971450000|2020-12-14 18:44:10|3888|3882|3888|3882|3888|3882|3888|3882|90
1607971460000|2020-12-14 18:44:20|||||||||18
1607971490000|2020-12-14 18:44:50|||||||||13
1607971500000|2020-12-14 18:45:00|||||||||1
1607971510000|2020-12-14 18:45:10|||||||||1
1607971520000|2020-12-14 18:45:20|3889|3883|3890|3884|3890|3884|3889|3883|45
1607971530000|2020-12-14 18:45:30|||||||||2
1607971550000|2020-12-14 18:45:50|3889|3883|3890|3884|3890|3884|3889|3883|17
1607971560000|2020-12-14 18:46:00|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889|3883|8
1607971570000|2020-12-14 18:46:10|3890|3884|3889.5|3883.5|3890|3884|3889.5|3883.5|3
1607971600000|2020-12-14 18:46:40|||||||||1
1607971620000|2020-12-14 18:47:00|3890|3884|3889.5|3883.5|3890|3884|3889.5|3883.5|1
1607971630000|2020-12-14 18:47:10|3889|3883|3889.5|3883.5|3889.5|3883.5|3889|3883|14
1607971640000|2020-12-14 18:47:20|3889|3883|3889|3883|3889|3883|3889|3883|14
1607971670000|2020-12-14 18:47:50|3889.5|3883.5|3889.5|3883.5|3890|3884|3889.5|3883.5|6
1607971680000|2020-12-14 18:48:00|3890|3884|3889.5|3883.5|3890|3884|3889.5|3883.5|4
1607971690000|2020-12-14 18:48:10|3889|3883|3889|3883|3889|3883|3889|3883|0
1607971700000|2020-12-14 18:48:20|||||||||45
1607971710000|2020-12-14 18:48:30|3890|3884|3889|3883|3890|3884|3889|3883|3
1607971720000|2020-12-14 18:48:40|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|3889.5|3883.5|6
1607971730000|2020-12-14 18:48:50|3890|3884|3890|3884|3890|3884|3890|3884|4
1607971740000|2020-12-14 18:49:00|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|7
1607971750000|2020-12-14 18:49:10|3889.5|3883.5|3890|3884|3890|3884|3889.5|3883.5|1
1607971770000|2020-12-14 18:49:30|3889.9|3883.9|3888|3882|3889.9|3883.9|3888|3882|30
1607971780000|2020-12-14 18:49:40|3889|3883|3889.5|3883.5|3889.5|3883.5|3889|3883|8
1607971790000|2020-12-14 18:49:50|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|1
1607971800000|2020-12-14 18:50:00|3889|3883|3889|3883|3889|3883|3888.9|3882.9|0
1607971810000|2020-12-14 18:50:10|3888.9|3882.9|3888.9|3882.9|3889|3883|3888.9|3882.9|2
1607971820000|2020-12-14 18:50:20|3887.9|3881.9|3888|3882|3888|3882|3887.9|3881.9|24
1607971830000|2020-12-14 18:50:30|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|4
1607971840000|2020-12-14 18:50:40|3888.5|3882.5|3888.9|3882.9|3888.9|3882.9|3888.5|3882.5|2
1607971850000|2020-12-14 18:50:50|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|3887.9|3881.9|6
1607971860000|2020-12-14 18:51:00|||||||||11
1607971870000|2020-12-14 18:51:10|||||||||2
1607971890000|2020-12-14 18:51:30|||||||||8
1607971910000|2020-12-14 18:51:50|3886.9|3880.9|3886|3880|3886.9|3880.9|3885|3879|37
1607971920000|2020-12-14 18:52:00|3886.5|3880.5|3886.9|3880.9|3886.9|3880.9|3886.5|3880.5|5
1607971940000|2020-12-14 18:52:20|3887|3881|3887.4|3881.4|3887.4|3881.4|3886.9|3880.9|8
1607971960000|2020-12-14 18:52:40|||||||||4
1607971980000|2020-12-14 18:53:00|3887.5|3881.5|3887|3881|3887.9|3881.9|3886.9|3880.9|2
1607972000000|2020-12-14 18:53:20|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|3886.9|3880.9|1
1607972010000|2020-12-14 18:53:30|3887|3881|3886.9|3880.9|3887|3881|3886.9|3880.9|2
1607972020000|2020-12-14 18:53:40|||||||||1
1607972040000|2020-12-14 18:54:00|3886.5|3880.5|3886.5|3880.5|3886.9|3880.9|3886.5|3880.5|8
1607972050000|2020-12-14 18:54:10|3886.4|3880.4|3885|3879|3886.9|3880.9|3884.9|3878.9|18
1607972060000|2020-12-14 18:54:20|3884.9|3878.9|3884|3878|3885.5|3879.5|3884|3878|41
1607972070000|2020-12-14 18:54:30|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883|3877|5
1607972080000|2020-12-14 18:54:40|||||||||2
1607972090000|2020-12-14 18:54:50|3883.4|3877.4|3883.4|3877.4|3883.5|3877.5|3883.4|3877.4|24
1607972100000|2020-12-14 18:55:00|3882.9|3876.9|3882.9|3876.9|3883.9|3877.9|3882.9|3876.9|50
1607972110000|2020-12-14 18:55:10|3883|3877|3883.4|3877.4|3883.4|3877.4|3883|3877|13
1607972120000|2020-12-14 18:55:20|3883.9|3877.9|3883.4|3877.4|3883.9|3877.9|3883.4|3877.4|8
1607972130000|2020-12-14 18:55:30|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3
1607972140000|2020-12-14 18:55:40|3883.4|3877.4|3881.4|3875.4|3883.9|3877.9|3881.4|3875.4|112
1607972150000|2020-12-14 18:55:50|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|3881.9|3875.9|0
1607972160000|2020-12-14 18:56:00|3882|3876|3882.9|3876.9|3882.9|3876.9|3882|3876|8
1607972180000|2020-12-14 18:56:20|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|5
1607972190000|2020-12-14 18:56:30|3883.5|3877.5|3883.9|3877.9|3883.9|3877.9|3883.5|3877.5|0
1607972200000|2020-12-14 18:56:40|3883.5|3877.5|3883.4|3877.4|3883.5|3877.5|3883.4|3877.4|7
1607972210000|2020-12-14 18:56:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|0
1607972220000|2020-12-14 18:57:00|3883.5|3877.5|3883.9|3877.9|3883.9|3877.9|3883.5|3877.5|2
1607972230000|2020-12-14 18:57:10|||||||||3
1607972240000|2020-12-14 18:57:20|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3883.4|3877.4|4
1607972280000|2020-12-14 18:58:00|3883.4|3877.4|3883.4|3877.4|3883.4|3877.4|3882.9|3876.9|83
1607972290000|2020-12-14 18:58:10|3883.5|3877.5|3883.4|3877.4|3883.5|3877.5|3883.4|3877.4|4
1607972310000|2020-12-14 18:58:30|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.5|3877.5|4
1607972320000|2020-12-14 18:58:40|3884.4|3878.4|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|1
1607972350000|2020-12-14 18:59:10|||||||||1
1607972360000|2020-12-14 18:59:20|3883.9|3877.9|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|11
1607972370000|2020-12-14 18:59:30|||||||||1
1607972380000|2020-12-14 18:59:40|||||||||1
1607972390000|2020-12-14 18:59:50|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|1
1607972400000|2020-12-14 19:00:00|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|3885.9|3879.9|8
1607972410000|2020-12-14 19:00:10|3885.5|3879.5|3885.9|3879.9|3885.9|3879.9|3885.5|3879.5|2
1607972420000|2020-12-14 19:00:20|3885.5|3879.5|3883.9|3877.9|3885.5|3879.5|3883.9|3877.9|118
1607972430000|2020-12-14 19:00:30|3883|3877|3883|3877|3883|3877|3883|3877|44
1607972440000|2020-12-14 19:00:40|3883.9|3877.9|3882|3876|3883.9|3877.9|3882|3876|45
1607972450000|2020-12-14 19:00:50|3882.5|3876.5|3882.9|3876.9|3882.9|3876.9|3882.5|3876.5|6
1607972460000|2020-12-14 19:01:00|3883|3877|3883.9|3877.9|3884|3878|3883|3877|12
1607972470000|2020-12-14 19:01:10|3884|3878|3884|3878|3884|3878|3883.9|3877.9|0
1607972490000|2020-12-14 19:01:30|||||||||3
1607972500000|2020-12-14 19:01:40|3883|3877|3882|3876|3883|3877|3882|3876|18
1607972510000|2020-12-14 19:01:50|3882.5|3876.5|3883|3877|3883|3877|3882.5|3876.5|0
1607972520000|2020-12-14 19:02:00|||||||||1
1607972530000|2020-12-14 19:02:10|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|14
1607972540000|2020-12-14 19:02:20|3883.4|3877.4|3883.5|3877.5|3883.5|3877.5|3883.4|3877.4|39
1607972550000|2020-12-14 19:02:30|||||||||1
1607972560000|2020-12-14 19:02:40|||||||||5
1607972570000|2020-12-14 19:02:50|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|3883.9|3877.9|10
1607972580000|2020-12-14 19:03:00|3883|3877|3882.9|3876.9|3883|3877|3882.9|3876.9|9
1607972590000|2020-12-14 19:03:10|3883|3877|3883|3877|3883|3877|3883|3877|0
1607972610000|2020-12-14 19:03:30|3883.5|3877.5|3883|3877|3883.5|3877.5|3883|3877|6
1607972640000|2020-12-14 19:04:00|3883.5|3877.5|3883.9|3877.9|3883.9|3877.9|3883.5|3877.5|10
1607972650000|2020-12-14 19:04:10|3883|3877|3883|3877|3883|3877|3883|3877|5
1607972660000|2020-12-14 19:04:20|3883.4|3877.4|3883.9|3877.9|3883.9|3877.9|3883|3877|4
1607972700000|2020-12-14 19:05:00|||||||||10
1607972710000|2020-12-14 19:05:10|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|2
1607972720000|2020-12-14 19:05:20|3882|3876|3882.5|3876.5|3882.5|3876.5|3881.9|3875.9|9
1607972730000|2020-12-14 19:05:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|5
1607972740000|2020-12-14 19:05:40|3883|3877|3882.4|3876.4|3883|3877|3882|3876|8
1607972750000|2020-12-14 19:05:50|3882|3876|3882.4|3876.4|3882.4|3876.4|3881.9|3875.9|14
1607972760000|2020-12-14 19:06:00|3882.9|3876.9|3882|3876|3882.9|3876.9|3882|3876|11
1607972770000|2020-12-14 19:06:10|3881.9|3875.9|3881.9|3875.9|3882|3876|3881.9|3875.9|0
1607972780000|2020-12-14 19:06:20|3882|3876|3878.5|3872.5|3882.4|3876.4|3878.5|3872.5|44
1607972790000|2020-12-14 19:06:30|3878.9|3872.9|3877.5|3871.5|3878.9|3872.9|3877.5|3871.5|39
1607972800000|2020-12-14 19:06:40|3878|3872|3879|3873|3879|3873|3878|3872|50
1607972810000|2020-12-14 19:06:50|3880|3874|3880|3874|3880.5|3874.5|3880|3874|8
1607972820000|2020-12-14 19:07:00|3880.9|3874.9|3882|3876|3882|3876|3880|3874|23
1607972830000|2020-12-14 19:07:10|3882.5|3876.5|3882.4|3876.4|3882.9|3876.9|3882|3876|9
1607972840000|2020-12-14 19:07:20|3882.9|3876.9|3882.4|3876.4|3882.9|3876.9|3882|3876|12
1607972850000|2020-12-14 19:07:30|3882.9|3876.9|3883.9|3877.9|3883.9|3877.9|3882.9|3876.9|5
1607972860000|2020-12-14 19:07:40|3883.5|3877.5|3882.5|3876.5|3883.5|3877.5|3882.5|3876.5|49
1607972870000|2020-12-14 19:07:50|3883|3877|3882|3876|3883|3877|3882|3876|7
1607972880000|2020-12-14 19:08:00|3883|3877|3884|3878|3884|3878|3883|3877|35
1607972890000|2020-12-14 19:08:10|3883.5|3877.5|3883.5|3877.5|3884|3878|3883|3877|11
1607972900000|2020-12-14 19:08:20|3884|3878|3884.5|3878.5|3884.5|3878.5|3884|3878|5
1607972910000|2020-12-14 19:08:30|3884|3878|3885|3879|3885.5|3879.5|3884|3878|18
1607972920000|2020-12-14 19:08:40|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3
1607972930000|2020-12-14 19:08:50|3885|3879|3885|3879|3885|3879|3884.5|3878.5|3
1607972940000|2020-12-14 19:09:00|3884.5|3878.5|3884.5|3878.5|3885|3879|3884|3878|9
1607972950000|2020-12-14 19:09:10|3885|3879|3884|3878|3885|3879|3884|3878|4
1607972960000|2020-12-14 19:09:20|3884.5|3878.5|3884.5|3878.5|3885|3879|3884.5|3878.5|6
1607972970000|2020-12-14 19:09:30|3884|3878|3884|3878|3884.5|3878.5|3884|3878|4
1607972980000|2020-12-14 19:09:40|||||||||24
1607972990000|2020-12-14 19:09:50|||||||||1
1607973000000|2020-12-14 19:10:00|3885|3879|3884|3878|3885|3879|3884|3878|28
1607973010000|2020-12-14 19:10:10|3885|3879|3884.5|3878.5|3885|3879|3884|3878|19
1607973020000|2020-12-14 19:10:20|3884|3878|3885.5|3879.5|3886.5|3880.5|3884|3878|27
1607973030000|2020-12-14 19:10:30|3886|3880|3885|3879|3886|3880|3884.5|3878.5|8
1607973040000|2020-12-14 19:10:40|3884.5|3878.5|3883|3877|3884.5|3878.5|3882.5|3876.5|49
1607973050000|2020-12-14 19:10:50|3882.5|3876.5|3883|3877|3883.5|3877.5|3882.5|3876.5|8
1607973060000|2020-12-14 19:11:00|3883.5|3877.5|3884|3878|3885|3879|3883.5|3877.5|13
1607973070000|2020-12-14 19:11:10|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|1
1607973080000|2020-12-14 19:11:20|3884|3878|3884|3878|3885|3879|3884|3878|35
1607973090000|2020-12-14 19:11:30|3882|3876|3882|3876|3882|3876|3882|3876|19
1607973100000|2020-12-14 19:11:40|||||||||3
1607973110000|2020-12-14 19:11:50|3881|3875|3880|3874|3881|3875|3879.5|3873.5|60
1607973120000|2020-12-14 19:12:00|3880.5|3874.5|3880|3874|3881|3875|3880|3874|21
1607973130000|2020-12-14 19:12:10|3879|3873|3880|3874|3880|3874|3879|3873|29
1607973140000|2020-12-14 19:12:20|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|0
1607973150000|2020-12-14 19:12:30|||||||||1
1607973160000|2020-12-14 19:12:40|3880|3874|3880|3874|3880.5|3874.5|3880|3874|3
1607973170000|2020-12-14 19:12:50|3879.5|3873.5|3879.5|3873.5|3880|3874|3879.5|3873.5|10
1607973180000|2020-12-14 19:13:00|3880|3874|3880.5|3874.5|3881|3875|3880|3874|12
1607973190000|2020-12-14 19:13:10|3880|3874|3881|3875|3881|3875|3880|3874|9
1607973200000|2020-12-14 19:13:20|3880|3874|3880|3874|3881|3875|3880|3874|26
1607973210000|2020-12-14 19:13:30|3879|3873|3879|3873|3880|3874|3879|3873|38
1607973220000|2020-12-14 19:13:40|3878|3872|3878|3872|3878|3872|3878|3872|14
1607973230000|2020-12-14 19:13:50|3877|3871|3877.4|3871.4|3878|3872|3877|3871|25
1607973240000|2020-12-14 19:14:00|3876.9|3870.9|3876|3870|3877|3871|3875.9|3869.9|96
1607973250000|2020-12-14 19:14:10|3875.9|3869.9|3877|3871|3877|3871|3875.9|3869.9|31
1607973260000|2020-12-14 19:14:20|3876.5|3870.5|3875.5|3869.5|3876.5|3870.5|3875|3869|54
1607973270000|2020-12-14 19:14:30|3875|3869|3875|3869|3876|3870|3875|3869|56
1607973280000|2020-12-14 19:14:40|3874|3868|3874|3868|3874|3868|3874|3868|56
1607973290000|2020-12-14 19:14:50|3876.4|3870.4|3877.5|3871.5|3877.5|3871.5|3876.4|3870.4|242
1607973300000|2020-12-14 19:15:00|3877.9|3871.9|3878|3872|3878|3872|3877|3871|20
1607973310000|2020-12-14 19:15:10|3878.5|3872.5|3879.5|3873.5|3879.5|3873.5|3878|3872|42
1607973320000|2020-12-14 19:15:20|3880|3874|3882|3876|3882.5|3876.5|3880|3874|3
1607973330000|2020-12-14 19:15:30|3881|3875|3880|3874|3881|3875|3879.5|3873.5|45
1607973340000|2020-12-14 19:15:40|3879.5|3873.5|3881.5|3875.5|3881.5|3875.5|3879.5|3873.5|48
1607973350000|2020-12-14 19:15:50|3881|3875|3881.5|3875.5|3881.5|3875.5|3881|3875|0
1607973360000|2020-12-14 19:16:00|3881|3875|3881|3875|3881|3875|3881|3875|15
1607973370000|2020-12-14 19:16:10|||||||||9
1607973380000|2020-12-14 19:16:20|||||||||2
1607973390000|2020-12-14 19:16:30|3880.5|3874.5|3883|3877|3883|3877|3880.5|3874.5|24
1607973400000|2020-12-14 19:16:40|3883.5|3877.5|3883|3877|3884|3878|3883|3877|12
1607973410000|2020-12-14 19:16:50|||||||||3
1607973420000|2020-12-14 19:17:00|||||||||28
1607973450000|2020-12-14 19:17:30|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|4
1607973460000|2020-12-14 19:17:40|||||||||2
1607973470000|2020-12-14 19:17:50|3883|3877|3883|3877|3883|3877|3883|3877|0
1607973480000|2020-12-14 19:18:00|3882|3876|3882|3876|3882|3876|3882|3876|11
1607973490000|2020-12-14 19:18:10|3883|3877|3883|3877|3883|3877|3883|3877|14
1607973500000|2020-12-14 19:18:20|||||||||23
1607973510000|2020-12-14 19:18:30|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|3882.9|3876.9|6
1607973530000|2020-12-14 19:18:50|||||||||7
1607973540000|2020-12-14 19:19:00|||||||||6
1607973550000|2020-12-14 19:19:10|3884.4|3878.4|3884.4|3878.4|3884.4|3878.4|3883.9|3877.9|57
1607973560000|2020-12-14 19:19:20|3884.9|3878.9|3884.9|3878.9|3884.9|3878.9|3883.9|3877.9|5
1607973570000|2020-12-14 19:19:30|3884.5|3878.5|3884.9|3878.9|3884.9|3878.9|3884.4|3878.4|2
1607973580000|2020-12-14 19:19:40|3884.4|3878.4|3885.4|3879.4|3885.4|3879.4|3884.4|3878.4|39
1607973590000|2020-12-14 19:19:50|3884.9|3878.9|3884.4|3878.4|3884.9|3878.9|3883.9|3877.9|31
1607994000000|2020-12-15 01:00:00|3886.3|3880.3|3885.8|3879.8|3887.3|3881.3|3885.3|3879.3|12
1607994010000|2020-12-15 01:00:10|3885.3|3879.3|3886.8|3880.8|3887.3|3881.3|3885.3|3879.3|13
1607994020000|2020-12-15 01:00:20|3886.3|3880.3|3885.3|3879.3|3887.3|3881.3|3885.3|3879.3|24
1607994030000|2020-12-15 01:00:30|3885.8|3879.8|3886.8|3880.8|3887.3|3881.3|3885.8|3879.8|5
1607994040000|2020-12-15 01:00:40|3886.3|3880.3|3884.8|3878.8|3886.3|3880.3|3883.8|3877.8|4
1607994050000|2020-12-15 01:00:50|3885.3|3879.3|3884.3|3878.3|3885.3|3879.3|3884.3|3878.3|4
1607994060000|2020-12-15 01:01:00|3883.8|3877.8|3883.8|3877.8|3884.3|3878.3|3883.3|3877.3|14
1607994070000|2020-12-15 01:01:10|3884.3|3878.3|3884.3|3878.3|3884.3|3878.3|3882.8|3876.8|10
1607994080000|2020-12-15 01:01:20|||||||||2
1607994090000|2020-12-15 01:01:30|3885.3|3879.3|3885.8|3879.8|3885.8|3879.8|3885.3|3879.3|9
1607994100000|2020-12-15 01:01:40|3885.3|3879.3|3883.8|3877.8|3885.3|3879.3|3883.8|3877.8|4
1607994110000|2020-12-15 01:01:50|3884.3|3878.3|3883.8|3877.8|3884.3|3878.3|3883.8|3877.8|2
1607994120000|2020-12-15 01:02:00|3884.3|3878.3|3882.3|3876.3|3884.3|3878.3|3882.3|3876.3|9
1607994130000|2020-12-15 01:02:10|3883.3|3877.3|3882.3|3876.3|3883.3|3877.3|3881.8|3875.8|7
1607994140000|2020-12-15 01:02:20|3881.8|3875.8|3881.8|3875.8|3882.3|3876.3|3880.8|3874.8|8
1607994150000|2020-12-15 01:02:30|3882.3|3876.3|3879.8|3873.8|3882.3|3876.3|3879.8|3873.8|12
1607994160000|2020-12-15 01:02:40|3880.3|3874.3|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|0
1607994170000|2020-12-15 01:02:50|3880.3|3874.3|3880.3|3874.3|3880.8|3874.8|3879.8|3873.8|4
1607994180000|2020-12-15 01:03:00|3879.8|3873.8|3880.8|3874.8|3881.3|3875.3|3878.8|3872.8|29
1607994190000|2020-12-15 01:03:10|3881.3|3875.3|3880.3|3874.3|3881.8|3875.8|3879.8|3873.8|5
1607994200000|2020-12-15 01:03:20|3879.3|3873.3|3878.3|3872.3|3879.3|3873.3|3877.8|3871.8|4
1607994210000|2020-12-15 01:03:30|3878.8|3872.8|3880.3|3874.3|3880.3|3874.3|3878.8|3872.8|11
1607994220000|2020-12-15 01:03:40|3879.8|3873.8|3880.3|3874.3|3880.3|3874.3|3879.8|3873.8|2
1607994230000|2020-12-15 01:03:50|3879.8|3873.8|3880.3|3874.3|3880.8|3874.8|3879.8|3873.8|8
1607994240000|2020-12-15 01:04:00|3879.8|3873.8|3879.3|3873.3|3879.8|3873.8|3879.3|3873.3|5
1607994250000|2020-12-15 01:04:10|3878.8|3872.8|3879.3|3873.3|3879.3|3873.3|3878.8|3872.8|1
1607994260000|2020-12-15 01:04:20|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.3|3873.3|1
1607994270000|2020-12-15 01:04:30|3880.3|3874.3|3880.8|3874.8|3880.8|3874.8|3880.3|3874.3|0
1607994280000|2020-12-15 01:04:40|3880.3|3874.3|3880.3|3874.3|3880.8|3874.8|3880.3|3874.3|0
1607994290000|2020-12-15 01:04:50|3878.8|3872.8|3880.3|3874.3|3880.3|3874.3|3878.8|3872.8|14
1607994300000|2020-12-15 01:05:00|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.3|3874.3|1
1607994310000|2020-12-15 01:05:10|3880.3|3874.3|3881.8|3875.8|3881.8|3875.8|3880.3|3874.3|9
1607994320000|2020-12-15 01:05:20|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|33
1607994340000|2020-12-15 01:05:40|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|9
1607994350000|2020-12-15 01:05:50|3882.3|3876.3|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|0
1607994360000|2020-12-15 01:06:00|3883.2|3877.2|3882.8|3876.8|3883.3|3877.3|3882.3|3876.3|36
1607994370000|2020-12-15 01:06:10|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|27
1607994380000|2020-12-15 01:06:20|3883.8|3877.8|3884.3|3878.3|3885.3|3879.3|3883.8|3877.8|7
1607994390000|2020-12-15 01:06:30|3883.8|3877.8|3883.8|3877.8|3884.8|3878.8|3883.3|3877.3|12
1607994400000|2020-12-15 01:06:40|3883.3|3877.3|3884.3|3878.3|3884.3|3878.3|3883.3|3877.3|2
1607994410000|2020-12-15 01:06:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1607994420000|2020-12-15 01:07:00|3884.3|3878.3|3884.8|3878.8|3885.3|3879.3|3884.3|3878.3|23
1607994430000|2020-12-15 01:07:10|3885.3|3879.3|3886.3|3880.3|3886.3|3880.3|3884.8|3878.8|6
1607994440000|2020-12-15 01:07:20|3885.8|3879.8|3887.3|3881.3|3887.3|3881.3|3885.8|3879.8|7
1607994450000|2020-12-15 01:07:30|3886.8|3880.8|3887.3|3881.3|3887.7|3881.7|3886.8|3880.8|2
1607994460000|2020-12-15 01:07:40|3888.3|3882.3|3889.3|3883.3|3889.8|3883.8|3888.3|3882.3|19
1607994470000|2020-12-15 01:07:50|3889.8|3883.8|3889.3|3883.3|3889.8|3883.8|3888.8|3882.8|16
1607994480000|2020-12-15 01:08:00|3888.8|3882.8|3888.3|3882.3|3889.3|3883.3|3888.3|3882.3|10
1607994490000|2020-12-15 01:08:10|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3887.8|3881.8|5
1607994500000|2020-12-15 01:08:20|3888.3|3882.3|3888.3|3882.3|3888.8|3882.8|3888.3|3882.3|2
1607994510000|2020-12-15 01:08:30|3887.8|3881.8|3888.3|3882.3|3888.3|3882.3|3887.8|3881.8|4
1607994540000|2020-12-15 01:09:00|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|1
1607994550000|2020-12-15 01:09:10|||||||||2
1607994560000|2020-12-15 01:09:20|3886.8|3880.8|3887.8|3881.8|3887.8|3881.8|3886.8|3880.8|4
1607994570000|2020-12-15 01:09:30|3887.3|3881.3|3888.3|3882.3|3888.3|3882.3|3887.3|3881.3|4
1607994590000|2020-12-15 01:09:50|3888.8|3882.8|3889.8|3883.8|3889.8|3883.8|3888.8|3882.8|1
1607994600000|2020-12-15 01:10:00|||||||||2
1607994610000|2020-12-15 01:10:10|3890.3|3884.3|3889.8|3883.8|3890.8|3884.8|3889.8|3883.8|27
1607994620000|2020-12-15 01:10:20|3889.3|3883.3|3888.8|3882.8|3889.8|3883.8|3888.8|3882.8|5
1607994630000|2020-12-15 01:10:30|3889.3|3883.3|3888.8|3882.8|3889.3|3883.3|3888.8|3882.8|3
1607994640000|2020-12-15 01:10:40|3889.3|3883.3|3888.8|3882.8|3889.3|3883.3|3888.8|3882.8|0
1607994650000|2020-12-15 01:10:50|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1607994660000|2020-12-15 01:11:00|3887.8|3881.8|3888.3|3882.3|3888.3|3882.3|3887.8|3881.8|0
1607994670000|2020-12-15 01:11:10|3887.8|3881.8|3888.3|3882.3|3888.3|3882.3|3887.8|3881.8|0
1607994680000|2020-12-15 01:11:20|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|0
1607994690000|2020-12-15 01:11:30|3888.8|3882.8|3888.3|3882.3|3888.8|3882.8|3888.3|3882.3|5
1607994700000|2020-12-15 01:11:40|3887.8|3881.8|3888.3|3882.3|3888.8|3882.8|3887.8|3881.8|2
1607994710000|2020-12-15 01:11:50|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|3888.8|3882.8|0
1607994720000|2020-12-15 01:12:00|3889.3|3883.3|3889.3|3883.3|3889.8|3883.8|3888.8|3882.8|10
1607994730000|2020-12-15 01:12:10|3889.8|3883.8|3888.3|3882.3|3889.8|3883.8|3888.3|3882.3|3
1607994740000|2020-12-15 01:12:20|3888.8|3882.8|3887.8|3881.8|3888.8|3882.8|3887.8|3881.8|5
1607994750000|2020-12-15 01:12:30|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3887.8|3881.8|5
1607994760000|2020-12-15 01:12:40|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|3887.8|3881.8|0
1607994770000|2020-12-15 01:12:50|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|3888.3|3882.3|1
1607994780000|2020-12-15 01:13:00|3888.8|3882.8|3887.3|3881.3|3888.8|3882.8|3887.3|3881.3|3
1607994790000|2020-12-15 01:13:10|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|3886.8|3880.8|0
1607994800000|2020-12-15 01:13:20|3887.3|3881.3|3886.8|3880.8|3887.3|3881.3|3886.3|3880.3|0
1607994810000|2020-12-15 01:13:30|3887.3|3881.3|3885.3|3879.3|3887.3|3881.3|3884.8|3878.8|10
1607994820000|2020-12-15 01:13:40|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|3885.8|3879.8|0
1607994830000|2020-12-15 01:13:50|3886.3|3880.3|3885.8|3879.8|3886.3|3880.3|3885.8|3879.8|3
1607994850000|2020-12-15 01:14:10|3885.3|3879.3|3884.8|3878.8|3885.3|3879.3|3884.8|3878.8|0
1607994860000|2020-12-15 01:14:20|3885.3|3879.3|3885.3|3879.3|3885.8|3879.8|3885.3|3879.3|0
1607994870000|2020-12-15 01:14:30|3885.8|3879.8|3884.8|3878.8|3885.8|3879.8|3884.8|3878.8|4
1607994880000|2020-12-15 01:14:40|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|3885.3|3879.3|0
1607994890000|2020-12-15 01:14:50|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|3884.8|3878.8|0
1607994900000|2020-12-15 01:15:00|3884.3|3878.3|3883.3|3877.3|3884.3|3878.3|3882.8|3876.8|11
1607994910000|2020-12-15 01:15:10|3882.8|3876.8|3881.8|3875.8|3882.8|3876.8|3881.8|3875.8|11
1607994930000|2020-12-15 01:15:30|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|4
1607994940000|2020-12-15 01:15:40|3882.3|3876.3|3882.8|3876.8|3882.8|3876.8|3882.3|3876.3|2
1607994950000|2020-12-15 01:15:50|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|3883.3|3877.3|0
1607994960000|2020-12-15 01:16:00|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|3882.8|3876.8|0
1607994970000|2020-12-15 01:16:10|3882.3|3876.3|3881.8|3875.8|3882.3|3876.3|3881.8|3875.8|1
1607994980000|2020-12-15 01:16:20|3882.3|3876.3|3881.8|3875.8|3882.3|3876.3|3881.8|3875.8|2
1607994990000|2020-12-15 01:16:30|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|3882.3|3876.3|5
1607995000000|2020-12-15 01:16:40|3881.8|3875.8|3879.8|3873.8|3881.8|3875.8|3878.8|3872.8|22
1607995010000|2020-12-15 01:16:50|3879.3|3873.3|3878.8|3872.8|3879.8|3873.8|3878.8|3872.8|8
1607995020000|2020-12-15 01:17:00|3877.8|3871.8|3879.8|3873.8|3880.3|3874.3|3877.8|3871.8|6
1607995030000|2020-12-15 01:17:10|3880.3|3874.3|3881.3|3875.3|3881.3|3875.3|3880.3|3874.3|6
1607995040000|2020-12-15 01:17:20|3880.8|3874.8|3879.8|3873.8|3880.8|3874.8|3879.8|3873.8|0
1607995050000|2020-12-15 01:17:30|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|1
1607995060000|2020-12-15 01:17:40|3879.8|3873.8|3878.8|3872.8|3879.8|3873.8|3878.3|3872.3|6
1607995070000|2020-12-15 01:17:50|||||||||1
1607995080000|2020-12-15 01:18:00|||||||||1
1607995090000|2020-12-15 01:18:10|3878.3|3872.3|3878.8|3872.8|3878.8|3872.8|3878.3|3872.3|4
1607995100000|2020-12-15 01:18:20|3878.3|3872.3|3876.8|3870.8|3878.3|3872.3|3876.8|3870.8|18
1607995110000|2020-12-15 01:18:30|3877.3|3871.3|3877.8|3871.8|3877.8|3871.8|3876.8|3870.8|2
1607995120000|2020-12-15 01:18:40|3877.3|3871.3|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|0
1607995130000|2020-12-15 01:18:50|3877.3|3871.3|3876.8|3870.8|3877.3|3871.3|3876.8|3870.8|1
1607995140000|2020-12-15 01:19:00|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|2
1607995150000|2020-12-15 01:19:10|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607995160000|2020-12-15 01:19:20|3877.3|3871.3|3876.8|3870.8|3877.8|3871.8|3876.8|3870.8|0
1607995170000|2020-12-15 01:19:30|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|1
1607995180000|2020-12-15 01:19:40|3876.8|3870.8|3875.8|3869.8|3876.8|3870.8|3875.8|3869.8|16
1607995190000|2020-12-15 01:19:50|3876.3|3870.3|3876.3|3870.3|3876.8|3870.8|3875.8|3869.8|10
1607995200000|2020-12-15 01:20:00|3876.8|3870.8|3877.8|3871.8|3877.8|3871.8|3876.8|3870.8|10
1607995210000|2020-12-15 01:20:10|3877.3|3871.3|3876.8|3870.8|3877.8|3871.8|3876.8|3870.8|7
1607995220000|2020-12-15 01:20:20|||||||||9
1607995230000|2020-12-15 01:20:30|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|2
1607995240000|2020-12-15 01:20:40|3876.8|3870.8|3876.8|3870.8|3877.8|3871.8|3876.8|3870.8|2
1607995250000|2020-12-15 01:20:50|3875.8|3869.8|3876.3|3870.3|3876.3|3870.3|3875.8|3869.8|36
1607995260000|2020-12-15 01:21:00|3876.8|3870.8|3876.3|3870.3|3876.8|3870.8|3876.3|3870.3|1
1607995270000|2020-12-15 01:21:10|3876.8|3870.8|3875.8|3869.8|3876.8|3870.8|3875.8|3869.8|1
1607995280000|2020-12-15 01:21:20|||||||||1
1607995300000|2020-12-15 01:21:40|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|2
1607995310000|2020-12-15 01:21:50|3876.3|3870.3|3875.8|3869.8|3876.3|3870.3|3875.8|3869.8|1
1607995320000|2020-12-15 01:22:00|3876.3|3870.3|3877.3|3871.3|3877.3|3871.3|3876.3|3870.3|6
1607995330000|2020-12-15 01:22:10|3877.7|3871.7|3878.3|3872.3|3878.3|3872.3|3877.3|3871.3|6
1607995340000|2020-12-15 01:22:20|3878.8|3872.8|3879.3|3873.3|3879.8|3873.8|3878.3|3872.3|4
1607995350000|2020-12-15 01:22:30|3879.8|3873.8|3879.3|3873.3|3879.8|3873.8|3878.8|3872.8|2
1607995360000|2020-12-15 01:22:40|3879.7|3873.7|3879.3|3873.3|3879.8|3873.8|3879.3|3873.3|0
1607995370000|2020-12-15 01:22:50|3879.8|3873.8|3880.3|3874.3|3880.3|3874.3|3879.8|3873.8|0
1607995380000|2020-12-15 01:23:00|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1607995390000|2020-12-15 01:23:10|3880.3|3874.3|3880.3|3874.3|3880.8|3874.8|3880.3|3874.3|4
1607995400000|2020-12-15 01:23:20|3880.8|3874.8|3880.3|3874.3|3880.8|3874.8|3880.3|3874.3|1
1607995430000|2020-12-15 01:23:50|3880.8|3874.8|3881.3|3875.3|3881.8|3875.8|3880.3|3874.3|14
1607995440000|2020-12-15 01:24:00|3881.7|3875.7|3881.8|3875.8|3881.8|3875.8|3881.7|3875.7|0
1607995450000|2020-12-15 01:24:10|3882.7|3876.7|3881.8|3875.8|3882.7|3876.7|3881.8|3875.8|11
1607995460000|2020-12-15 01:24:20|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3881.3|3875.3|3
1607995470000|2020-12-15 01:24:30|3881.8|3875.8|3881.3|3875.3|3881.8|3875.8|3881.3|3875.3|0
1607995480000|2020-12-15 01:24:40|3880.8|3874.8|3881.3|3875.3|3881.3|3875.3|3880.8|3874.8|0
1607995500000|2020-12-15 01:25:00|3880.8|3874.8|3880.3|3874.3|3880.8|3874.8|3880.3|3874.3|0
1607995510000|2020-12-15 01:25:10|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|0
1607995520000|2020-12-15 01:25:20|3881.3|3875.3|3880.8|3874.8|3881.3|3875.3|3880.3|3874.3|2
1607995530000|2020-12-15 01:25:30|3880.3|3874.3|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|0
1607995540000|2020-12-15 01:25:40|3880.3|3874.3|3880.3|3874.3|3880.8|3874.8|3880.3|3874.3|2
1607995550000|2020-12-15 01:25:50|3880.8|3874.8|3880.8|3874.8|3880.8|3874.8|3880.3|3874.3|2
1607995560000|2020-12-15 01:26:00|3880.3|3874.3|3879.8|3873.8|3880.3|3874.3|3879.8|3873.8|2
1607995580000|2020-12-15 01:26:20|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|0
1607995590000|2020-12-15 01:26:30|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1607995600000|2020-12-15 01:26:40|3880.3|3874.3|3880.3|3874.3|3880.3|3874.3|3879.8|3873.8|4
1607995610000|2020-12-15 01:26:50|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|3879.8|3873.8|0
1607995620000|2020-12-15 01:27:00|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|2
1607995630000|2020-12-15 01:27:10|3879.7|3873.7|3878.8|3872.8|3879.8|3873.8|3878.8|3872.8|1
1607995670000|2020-12-15 01:27:50|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|3879.3|3873.3|0
1607995680000|2020-12-15 01:28:00|3878.8|3872.8|3877.8|3871.8|3879.3|3873.3|3877.8|3871.8|2
1607995690000|2020-12-15 01:28:10|||||||||2
1607995700000|2020-12-15 01:28:20|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3877.8|3871.8|1
1607995710000|2020-12-15 01:28:30|3877.8|3871.8|3877.8|3871.8|3878.3|3872.3|3877.8|3871.8|0
1607995720000|2020-12-15 01:28:40|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|2
1607995730000|2020-12-15 01:28:50|3879.3|3873.3|3878.3|3872.3|3879.3|3873.3|3878.3|3872.3|0
1607995750000|2020-12-15 01:29:10|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|3878.8|3872.8|1
1607995780000|2020-12-15 01:29:40|3878.3|3872.3|3878.8|3872.8|3878.8|3872.8|3878.3|3872.3|1
1607995800000|2020-12-15 01:30:00|3878.3|3872.3|3877.8|3871.8|3878.3|3872.3|3877.8|3871.8|1
1607995810000|2020-12-15 01:30:10|3877.3|3871.3|3877.3|3871.3|3877.8|3871.8|3877.3|3871.3|2
1607995820000|2020-12-15 01:30:20|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|0
1607995830000|2020-12-15 01:30:30|3877.3|3871.3|3877.8|3871.8|3877.8|3871.8|3877.3|3871.3|0
1607995850000|2020-12-15 01:30:50|3877.3|3871.3|3876.8|3870.8|3877.3|3871.3|3876.8|3870.8|1
1607995860000|2020-12-15 01:31:00|3877.3|3871.3|3877.8|3871.8|3877.8|3871.8|3877.2|3871.2|8
1607995870000|2020-12-15 01:31:10|3876.8|3870.8|3877.3|3871.3|3877.3|3871.3|3876.8|3870.8|2
1607995880000|2020-12-15 01:31:20|3877.7|3871.7|3877.3|3871.3|3877.8|3871.8|3877.3|3871.3|1
1607995890000|2020-12-15 01:31:30|3876.8|3870.8|3876.8|3870.8|3877.3|3871.3|3876.8|3870.8|0
1607995920000|2020-12-15 01:32:00|3876.7|3870.7|3876.8|3870.8|3876.8|3870.8|3876.7|3870.7|4
1607995930000|2020-12-15 01:32:10|3876.7|3870.7|3876.8|3870.8|3876.8|3870.8|3876.7|3870.7|0
1607995950000|2020-12-15 01:32:30|3877.2|3871.2|3876.8|3870.8|3877.2|3871.2|3876.8|3870.8|9
1607995960000|2020-12-15 01:32:40|3877.2|3871.2|3876.8|3870.8|3877.2|3871.2|3876.8|3870.8|0
1607995980000|2020-12-15 01:33:00|||||||||1
1607996000000|2020-12-15 01:33:20|3876.7|3870.7|3877.2|3871.2|3877.7|3871.7|3876.7|3870.7|7
1607996010000|2020-12-15 01:33:30|3876.8|3870.8|3877.7|3871.7|3877.7|3871.7|3876.8|3870.8|1
1607996020000|2020-12-15 01:33:40|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1607996030000|2020-12-15 01:33:50|3877.7|3871.7|3877.8|3871.8|3878.2|3872.2|3877.7|3871.7|3
1607996040000|2020-12-15 01:34:00|3877.7|3871.7|3877.2|3871.2|3877.7|3871.7|3877.2|3871.2|5
1607996050000|2020-12-15 01:34:10|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607996060000|2020-12-15 01:34:20|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|1
1607996070000|2020-12-15 01:34:30|3877.8|3871.8|3878.2|3872.2|3878.2|3872.2|3877.8|3871.8|0
1607996080000|2020-12-15 01:34:40|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.7|3871.7|0
1607996090000|2020-12-15 01:34:50|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|0
1607996100000|2020-12-15 01:35:00|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1607996110000|2020-12-15 01:35:10|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607996120000|2020-12-15 01:35:20|3877.7|3871.7|3877.8|3871.8|3877.8|3871.8|3877.7|3871.7|0
1607996130000|2020-12-15 01:35:30|3877.7|3871.7|3877.8|3871.8|3877.8|3871.8|3877.7|3871.7|0
1607996150000|2020-12-15 01:35:50|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|3878.3|3872.3|0
1607996160000|2020-12-15 01:36:00|3878.2|3872.2|3877.8|3871.8|3878.2|3872.2|3877.8|3871.8|0
1607996170000|2020-12-15 01:36:10|3877.7|3871.7|3877.8|3871.8|3877.8|3871.8|3877.7|3871.7|0
1607996180000|2020-12-15 01:36:20|3878.2|3872.2|3878.8|3872.8|3878.8|3872.8|3878.2|3872.2|0
1607996200000|2020-12-15 01:36:40|3879.2|3873.2|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|0
1607996210000|2020-12-15 01:36:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|2
1607996220000|2020-12-15 01:37:00|3879.7|3873.7|3878.8|3872.8|3879.7|3873.7|3878.8|3872.8|2
1607996230000|2020-12-15 01:37:10|3878.7|3872.7|3878.8|3872.8|3879.2|3873.2|3878.7|3872.7|2
1607996270000|2020-12-15 01:37:50|3878.3|3872.3|3878.2|3872.2|3878.3|3872.3|3878.2|3872.2|0
1607996280000|2020-12-15 01:38:00|3878.3|3872.3|3878.2|3872.2|3878.8|3872.8|3878.2|3872.2|3
1607996290000|2020-12-15 01:38:10|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607996300000|2020-12-15 01:38:20|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|0
1607996310000|2020-12-15 01:38:30|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|3877.8|3871.8|0
1607996330000|2020-12-15 01:38:50|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|0
1607996340000|2020-12-15 01:39:00|3878.7|3872.7|3878.2|3872.2|3878.8|3872.8|3878.2|3872.2|2
1607996350000|2020-12-15 01:39:10|3878.3|3872.3|3877.8|3871.8|3878.3|3872.3|3877.8|3871.8|0
1607996360000|2020-12-15 01:39:20|3877.7|3871.7|3877.8|3871.8|3877.8|3871.8|3877.7|3871.7|0
1607996370000|2020-12-15 01:39:30|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|3877.3|3871.3|1
1607996380000|2020-12-15 01:39:40|3876.8|3870.8|3877.3|3871.3|3877.3|3871.3|3876.8|3870.8|2
1607996390000|2020-12-15 01:39:50|3876.8|3870.8|3875.8|3869.8|3876.8|3870.8|3875.8|3869.8|9
1607996400000|2020-12-15 01:40:00|3874.7|3868.7|3875.3|3869.3|3875.7|3869.7|3874.7|3868.7|125
1607996410000|2020-12-15 01:40:10|3875.2|3869.2|3874.3|3868.3|3875.2|3869.2|3874.3|3868.3|6
1607996420000|2020-12-15 01:40:20|3874.8|3868.8|3874.3|3868.3|3875.3|3869.3|3874.3|3868.3|20
1607996430000|2020-12-15 01:40:30|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3874.3|3868.3|2
1607996440000|2020-12-15 01:40:40|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|3
1607996460000|2020-12-15 01:41:00|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|0
1607996470000|2020-12-15 01:41:10|||||||||1
1607996490000|2020-12-15 01:41:30|||||||||1
1607996500000|2020-12-15 01:41:40|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|0
1607996510000|2020-12-15 01:41:50|3874.7|3868.7|3874.3|3868.3|3874.7|3868.7|3874.3|3868.3|1
1607996520000|2020-12-15 01:42:00|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|0
1607996550000|2020-12-15 01:42:30|3873.3|3867.3|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|13
1607996560000|2020-12-15 01:42:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|2
1607996570000|2020-12-15 01:42:50|3873.3|3867.3|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|5
1607996580000|2020-12-15 01:43:00|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|1
1607996590000|2020-12-15 01:43:10|3874.8|3868.8|3875.3|3869.3|3875.3|3869.3|3874.8|3868.8|0
1607996600000|2020-12-15 01:43:20|3875.8|3869.8|3874.8|3868.8|3875.8|3869.8|3874.8|3868.8|2
1607996610000|2020-12-15 01:43:30|3875.3|3869.3|3875.8|3869.8|3875.8|3869.8|3875.3|3869.3|3
1607996620000|2020-12-15 01:43:40|3874.8|3868.8|3875.8|3869.8|3875.8|3869.8|3874.8|3868.8|5
1607996630000|2020-12-15 01:43:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|1
1607996640000|2020-12-15 01:44:00|3874.8|3868.8|3874.8|3868.8|3874.8|3868.8|3873.8|3867.8|3
1607996650000|2020-12-15 01:44:10|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|7
1607996660000|2020-12-15 01:44:20|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|1
1607996670000|2020-12-15 01:44:30|3873.3|3867.3|3873.8|3867.8|3873.8|3867.8|3873.3|3867.3|4
1607996680000|2020-12-15 01:44:40|||||||||4
1607996690000|2020-12-15 01:44:50|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|5
1607996700000|2020-12-15 01:45:00|3872.8|3866.8|3873.3|3867.3|3873.8|3867.8|3872.8|3866.8|0
1607996720000|2020-12-15 01:45:20|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|0
1607996750000|2020-12-15 01:45:50|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|3873.3|3867.3|2
1607996760000|2020-12-15 01:46:00|3869.8|3863.8|3867.3|3861.3|3869.8|3863.8|3866.8|3860.8|43
1607996770000|2020-12-15 01:46:10|3867.8|3861.8|3865.8|3859.8|3867.8|3861.8|3865.8|3859.8|11
1607996780000|2020-12-15 01:46:20|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3
1607996790000|2020-12-15 01:46:30|3866.8|3860.8|3867.3|3861.3|3867.8|3861.8|3866.8|3860.8|3
1607996800000|2020-12-15 01:46:40|3867.8|3861.8|3866.8|3860.8|3867.8|3861.8|3866.8|3860.8|2
1607996810000|2020-12-15 01:46:50|3867.3|3861.3|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|2
1607996820000|2020-12-15 01:47:00|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|14
1607996830000|2020-12-15 01:47:10|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|9
1607996840000|2020-12-15 01:47:20|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|4
1607996850000|2020-12-15 01:47:30|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|2
1607996870000|2020-12-15 01:47:50|3864.8|3858.8|3865.8|3859.8|3865.8|3859.8|3864.8|3858.8|8
1607996880000|2020-12-15 01:48:00|3865.3|3859.3|3866.3|3860.3|3866.8|3860.8|3864.8|3858.8|51
1607996890000|2020-12-15 01:48:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|1
1607996910000|2020-12-15 01:48:30|3867.3|3861.3|3865.8|3859.8|3867.3|3861.3|3865.8|3859.8|15
1607996920000|2020-12-15 01:48:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|4
1607996930000|2020-12-15 01:48:50|3867.3|3861.3|3868.3|3862.3|3868.8|3862.8|3867.3|3861.3|5
1607996940000|2020-12-15 01:49:00|||||||||2
1607996950000|2020-12-15 01:49:10|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3868.3|3862.3|7
1607996960000|2020-12-15 01:49:20|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607996970000|2020-12-15 01:49:30|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|12
1607996990000|2020-12-15 01:49:50|3867.3|3861.3|3867.3|3861.3|3867.8|3861.8|3866.8|3860.8|12
1607997000000|2020-12-15 01:50:00|3866.8|3860.8|3867.8|3861.8|3867.8|3861.8|3866.8|3860.8|2
1607997010000|2020-12-15 01:50:10|3868.3|3862.3|3866.8|3860.8|3868.3|3862.3|3866.8|3860.8|24
1607997030000|2020-12-15 01:50:30|3867.3|3861.3|3865.8|3859.8|3867.3|3861.3|3865.8|3859.8|32
1607997040000|2020-12-15 01:50:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|4
1607997050000|2020-12-15 01:50:50|3866.3|3860.3|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|0
1607997060000|2020-12-15 01:51:00|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1607997070000|2020-12-15 01:51:10|3867.7|3861.7|3867.3|3861.3|3867.7|3861.7|3866.8|3860.8|3
1607997080000|2020-12-15 01:51:20|3866.8|3860.8|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1607997100000|2020-12-15 01:51:40|3867.7|3861.7|3867.3|3861.3|3867.8|3861.8|3867.3|3861.3|2
1607997120000|2020-12-15 01:52:00|3866.8|3860.8|3865.8|3859.8|3866.8|3860.8|3865.3|3859.3|6
1607997130000|2020-12-15 01:52:10|3865.3|3859.3|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|6
1607997140000|2020-12-15 01:52:20|3864.8|3858.8|3865.8|3859.8|3865.8|3859.8|3864.8|3858.8|6
1607997150000|2020-12-15 01:52:30|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|2
1607997160000|2020-12-15 01:52:40|3865.3|3859.3|3865.3|3859.3|3866.3|3860.3|3865.3|3859.3|12
1607997190000|2020-12-15 01:53:10|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|7
1607997200000|2020-12-15 01:53:20|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|2
1607997210000|2020-12-15 01:53:30|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|3
1607997220000|2020-12-15 01:53:40|3865.3|3859.3|3864.8|3858.8|3865.8|3859.8|3864.8|3858.8|3
1607997230000|2020-12-15 01:53:50|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|1
1607997240000|2020-12-15 01:54:00|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607997250000|2020-12-15 01:54:10|3866.3|3860.3|3867.3|3861.3|3867.8|3861.8|3866.3|3860.3|4
1607997260000|2020-12-15 01:54:20|3866.8|3860.8|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|0
1607997270000|2020-12-15 01:54:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|1
1607997280000|2020-12-15 01:54:40|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607997290000|2020-12-15 01:54:50|3867.3|3861.3|3867.8|3861.8|3867.8|3861.8|3867.3|3861.3|0
1607997300000|2020-12-15 01:55:00|3867.3|3861.3|3865.8|3859.8|3867.3|3861.3|3865.8|3859.8|12
1607997310000|2020-12-15 01:55:10|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|1
1607997320000|2020-12-15 01:55:20|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|1
1607997330000|2020-12-15 01:55:30|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1607997350000|2020-12-15 01:55:50|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|2
1607997360000|2020-12-15 01:56:00|3866.3|3860.3|3866.3|3860.3|3866.8|3860.8|3865.8|3859.8|0
1607997370000|2020-12-15 01:56:10|3865.8|3859.8|3865.3|3859.3|3866.3|3860.3|3865.3|3859.3|4
1607997380000|2020-12-15 01:56:20|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|0
1607997390000|2020-12-15 01:56:30|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607997400000|2020-12-15 01:56:40|3865.3|3859.3|3865.8|3859.8|3865.8|3859.8|3864.8|3858.8|3
1607997410000|2020-12-15 01:56:50|3866.3|3860.3|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|0
1607997420000|2020-12-15 01:57:00|3865.3|3859.3|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|8
1607997430000|2020-12-15 01:57:10|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|1
1607997440000|2020-12-15 01:57:20|3865.2|3859.2|3864.8|3858.8|3865.2|3859.2|3864.8|3858.8|0
1607997450000|2020-12-15 01:57:30|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|1
1607997460000|2020-12-15 01:57:40|3864.7|3858.7|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|1
1607997480000|2020-12-15 01:58:00|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|5
1607997490000|2020-12-15 01:58:10|3865.8|3859.8|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|2
1607997510000|2020-12-15 01:58:30|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|0
1607997530000|2020-12-15 01:58:50|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|1
1607997540000|2020-12-15 01:59:00|3866.3|3860.3|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|1
1607997550000|2020-12-15 01:59:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607997560000|2020-12-15 01:59:20|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607997570000|2020-12-15 01:59:30|||||||||1
1607997600000|2020-12-15 02:00:00|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|6
1607997610000|2020-12-15 02:00:10|3866.2|3860.2|3865.8|3859.8|3866.2|3860.2|3865.8|3859.8|2
1607997620000|2020-12-15 02:00:20|3865.3|3859.3|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|1
1607997630000|2020-12-15 02:00:30|3866.2|3860.2|3866.3|3860.3|3866.3|3860.3|3866.2|3860.2|2
1607997640000|2020-12-15 02:00:40|3866.7|3860.7|3866.8|3860.8|3866.8|3860.8|3866.7|3860.7|1
1607997670000|2020-12-15 02:01:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|2
1607997680000|2020-12-15 02:01:20|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|1
1607997700000|2020-12-15 02:01:40|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|0
1607997710000|2020-12-15 02:01:50|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|1
1607997720000|2020-12-15 02:02:00|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3
1607997730000|2020-12-15 02:02:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|0
1607997740000|2020-12-15 02:02:20|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607997750000|2020-12-15 02:02:30|3867.2|3861.2|3867.3|3861.3|3867.8|3861.8|3867.2|3861.2|1
1607997760000|2020-12-15 02:02:40|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607997790000|2020-12-15 02:03:10|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|4
1607997800000|2020-12-15 02:03:20|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|1
1607997810000|2020-12-15 02:03:30|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|1
1607997850000|2020-12-15 02:04:10|3866.8|3860.8|3866.3|3860.3|3867.3|3861.3|3866.3|3860.3|5
1607997890000|2020-12-15 02:04:50|3866.8|3860.8|3867.3|3861.3|3867.3|3861.3|3866.8|3860.8|0
1607997900000|2020-12-15 02:05:00|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|2
1607997910000|2020-12-15 02:05:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607997920000|2020-12-15 02:05:20|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|4
1607997930000|2020-12-15 02:05:30|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|1
1607997940000|2020-12-15 02:05:40|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607997950000|2020-12-15 02:05:50|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|8
1607997960000|2020-12-15 02:06:00|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|0
1607997980000|2020-12-15 02:06:20|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.3|3859.3|2
1607998000000|2020-12-15 02:06:40|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|3
1607998010000|2020-12-15 02:06:50|3866.8|3860.8|3866.3|3860.3|3866.8|3860.8|3866.3|3860.3|3
1607998020000|2020-12-15 02:07:00|3865.8|3859.8|3866.8|3860.8|3866.8|3860.8|3865.8|3859.8|2
1607998030000|2020-12-15 02:07:10|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3865.8|3859.8|4
1607998050000|2020-12-15 02:07:30|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607998060000|2020-12-15 02:07:40|||||||||1
1607998080000|2020-12-15 02:08:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1607998090000|2020-12-15 02:08:10|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|1
1607998110000|2020-12-15 02:08:30|3866.2|3860.2|3865.7|3859.7|3866.2|3860.2|3865.7|3859.7|1
1607998120000|2020-12-15 02:08:40|3865.8|3859.8|3866.3|3860.3|3866.7|3860.7|3865.8|3859.8|3
1607998130000|2020-12-15 02:08:50|3866.7|3860.7|3866.8|3860.8|3866.8|3860.8|3866.7|3860.7|0
1607998140000|2020-12-15 02:09:00|3866.7|3860.7|3866.3|3860.3|3866.7|3860.7|3866.3|3860.3|1
1607998150000|2020-12-15 02:09:10|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1607998180000|2020-12-15 02:09:40|3866.3|3860.3|3866.2|3860.2|3866.3|3860.3|3866.2|3860.2|0
1607998190000|2020-12-15 02:09:50|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.2|3860.2|1
1607998200000|2020-12-15 02:10:00|3866.7|3860.7|3866.8|3860.8|3866.8|3860.8|3866.7|3860.7|0
1607998210000|2020-12-15 02:10:10|3866.7|3860.7|3866.3|3860.3|3866.7|3860.7|3866.3|3860.3|0
1607998220000|2020-12-15 02:10:20|3866.2|3860.2|3866.3|3860.3|3866.3|3860.3|3865.7|3859.7|0
1607998230000|2020-12-15 02:10:30|3865.8|3859.8|3865.7|3859.7|3865.8|3859.8|3865.7|3859.7|6
1607998240000|2020-12-15 02:10:40|3865.8|3859.8|3866.3|3860.3|3866.3|3860.3|3865.7|3859.7|1
1607998270000|2020-12-15 02:11:10|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|0
1607998280000|2020-12-15 02:11:20|3866.8|3860.8|3866.7|3860.7|3867.2|3861.2|3866.7|3860.7|1
1607998290000|2020-12-15 02:11:30|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|1
1607998400000|2020-12-15 02:13:20|3867.8|3861.8|3868.2|3862.2|3868.2|3862.2|3867.8|3861.8|7
1607998410000|2020-12-15 02:13:30|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1607998420000|2020-12-15 02:13:40|||||||||2
1607998470000|2020-12-15 02:14:30|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1607998490000|2020-12-15 02:14:50|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1607998500000|2020-12-15 02:15:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|1
1607998570000|2020-12-15 02:16:10|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607998590000|2020-12-15 02:16:30|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|3
1607998600000|2020-12-15 02:16:40|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1607998660000|2020-12-15 02:17:40|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607998680000|2020-12-15 02:18:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1607998690000|2020-12-15 02:18:10|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|6
1607998720000|2020-12-15 02:18:40|||||||||1
1607998730000|2020-12-15 02:18:50|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|0
1607998740000|2020-12-15 02:19:00|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|3867.8|3861.8|0
1607998760000|2020-12-15 02:19:20|3867.7|3861.7|3867.8|3861.8|3867.8|3861.8|3867.7|3861.7|1
1607998770000|2020-12-15 02:19:30|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|4
1607998780000|2020-12-15 02:19:40|3868.8|3862.8|3868.7|3862.7|3868.8|3862.8|3868.7|3862.7|0
1607998800000|2020-12-15 02:20:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|1
1607998810000|2020-12-15 02:20:10|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1607998820000|2020-12-15 02:20:20|3868.7|3862.7|3868.3|3862.3|3868.7|3862.7|3868.3|3862.3|5
1607998840000|2020-12-15 02:20:40|3868.7|3862.7|3868.3|3862.3|3868.7|3862.7|3868.2|3862.2|2
1607998860000|2020-12-15 02:21:00|3867.8|3861.8|3867.7|3861.7|3867.8|3861.8|3867.7|3861.7|0
1607998880000|2020-12-15 02:21:20|||||||||1
1607998890000|2020-12-15 02:21:30|||||||||3
1607998920000|2020-12-15 02:22:00|||||||||1
1607998940000|2020-12-15 02:22:20|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|3867.3|3861.3|14
1607998950000|2020-12-15 02:22:30|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|3866.8|3860.8|0
1607998970000|2020-12-15 02:22:50|3866.7|3860.7|3866.2|3860.2|3866.7|3860.7|3866.2|3860.2|2
1607998980000|2020-12-15 02:23:00|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607998990000|2020-12-15 02:23:10|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|4
1607999000000|2020-12-15 02:23:20|3866.7|3860.7|3865.8|3859.8|3866.7|3860.7|3865.8|3859.8|14
1607999060000|2020-12-15 02:24:20|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|13
1607999070000|2020-12-15 02:24:30|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.3|3859.3|2
1607999080000|2020-12-15 02:24:40|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|1
1607999100000|2020-12-15 02:25:00|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.3|3859.3|4
1607999110000|2020-12-15 02:25:10|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607999120000|2020-12-15 02:25:20|3865.7|3859.7|3865.3|3859.3|3865.7|3859.7|3865.3|3859.3|1
1607999150000|2020-12-15 02:25:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|2
1607999160000|2020-12-15 02:26:00|3864.7|3858.7|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|0
1607999180000|2020-12-15 02:26:20|||||||||1
1607999200000|2020-12-15 02:26:40|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|4
1607999220000|2020-12-15 02:27:00|3864.8|3858.8|3865.8|3859.8|3865.8|3859.8|3864.8|3858.8|1
1607999230000|2020-12-15 02:27:10|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|3865.7|3859.7|0
1607999240000|2020-12-15 02:27:20|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|1
1607999250000|2020-12-15 02:27:30|3865.8|3859.8|3865.7|3859.7|3865.8|3859.8|3865.3|3859.3|3
1607999280000|2020-12-15 02:28:00|3866.2|3860.2|3865.7|3859.7|3866.2|3860.2|3865.7|3859.7|1
1607999320000|2020-12-15 02:28:40|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|0
1607999360000|2020-12-15 02:29:20|3865.7|3859.7|3866.3|3860.3|3866.3|3860.3|3865.7|3859.7|0
1607999370000|2020-12-15 02:29:30|3866.7|3860.7|3865.7|3859.7|3866.7|3860.7|3865.7|3859.7|2
1607999380000|2020-12-15 02:29:40|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|3865.8|3859.8|4
1607999390000|2020-12-15 02:29:50|3865.7|3859.7|3865.8|3859.8|3865.8|3859.8|3865.7|3859.7|0
1607999400000|2020-12-15 02:30:00|3865.7|3859.7|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|2
1607999410000|2020-12-15 02:30:10|3866.7|3860.7|3865.8|3859.8|3866.7|3860.7|3865.8|3859.8|2
1607999420000|2020-12-15 02:30:20|3865.7|3859.7|3865.3|3859.3|3865.7|3859.7|3865.3|3859.3|1
1607999430000|2020-12-15 02:30:30|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|0
1607999440000|2020-12-15 02:30:40|3865.7|3859.7|3865.3|3859.3|3865.7|3859.7|3865.3|3859.3|0
1607999450000|2020-12-15 02:30:50|3864.8|3858.8|3863.8|3857.8|3864.8|3858.8|3863.8|3857.8|25
1607999460000|2020-12-15 02:31:00|3864.3|3858.3|3862.8|3856.8|3864.3|3858.3|3862.8|3856.8|22
1607999470000|2020-12-15 02:31:10|3863.2|3857.2|3863.8|3857.8|3864.2|3858.2|3862.8|3856.8|1
1607999480000|2020-12-15 02:31:20|3864.2|3858.2|3864.3|3858.3|3864.3|3858.3|3864.2|3858.2|0
1607999500000|2020-12-15 02:31:40|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1607999510000|2020-12-15 02:31:50|3865.3|3859.3|3866.3|3860.3|3866.3|3860.3|3865.3|3859.3|1
1607999520000|2020-12-15 02:32:00|3866.2|3860.2|3865.8|3859.8|3866.2|3860.2|3865.8|3859.8|0
1607999530000|2020-12-15 02:32:10|3866.3|3860.3|3867.7|3861.7|3867.7|3861.7|3866.3|3860.3|3
1607999540000|2020-12-15 02:32:20|3867.3|3861.3|3868.8|3862.8|3868.8|3862.8|3867.3|3861.3|19
1607999550000|2020-12-15 02:32:30|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|9
1607999560000|2020-12-15 02:32:40|3869.7|3863.7|3870.3|3864.3|3870.7|3864.7|3869.3|3863.3|5
1607999570000|2020-12-15 02:32:50|3869.8|3863.8|3870.3|3864.3|3870.3|3864.3|3869.8|3863.8|0
1607999580000|2020-12-15 02:33:00|3869.8|3863.8|3870.3|3864.3|3870.3|3864.3|3869.8|3863.8|7
1607999600000|2020-12-15 02:33:20|3870.7|3864.7|3873.7|3867.7|3873.8|3867.8|3870.7|3864.7|15
1607999610000|2020-12-15 02:33:30|3873.8|3867.8|3873.7|3867.7|3873.8|3867.8|3873.7|3867.7|0
1607999620000|2020-12-15 02:33:40|||||||||11
1607999640000|2020-12-15 02:34:00|3873.8|3867.8|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|1
1607999650000|2020-12-15 02:34:10|3874.7|3868.7|3874.3|3868.3|3874.7|3868.7|3874.3|3868.3|32
1607999660000|2020-12-15 02:34:20|3873.8|3867.8|3874.2|3868.2|3874.7|3868.7|3873.8|3867.8|6
1607999670000|2020-12-15 02:34:30|3873.7|3867.7|3873.8|3867.8|3873.8|3867.8|3873.7|3867.7|8
1607999680000|2020-12-15 02:34:40|3874.2|3868.2|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|4
1607999690000|2020-12-15 02:34:50|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|0
1607999700000|2020-12-15 02:35:00|3873.7|3867.7|3872.7|3866.7|3873.7|3867.7|3872.7|3866.7|5
1607999730000|2020-12-15 02:35:30|3872.8|3866.8|3873.7|3867.7|3873.7|3867.7|3872.8|3866.8|12
1607999740000|2020-12-15 02:35:40|3873.8|3867.8|3873.3|3867.3|3873.8|3867.8|3873.3|3867.3|3
1607999770000|2020-12-15 02:36:10|3872.8|3866.8|3873.7|3867.7|3873.7|3867.7|3872.7|3866.7|8
1607999780000|2020-12-15 02:36:20|3873.8|3867.8|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|1
1607999790000|2020-12-15 02:36:30|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|8
1607999800000|2020-12-15 02:36:40|3874.8|3868.8|3877.2|3871.2|3877.3|3871.3|3874.8|3868.8|23
1607999810000|2020-12-15 02:36:50|3876.7|3870.7|3876.2|3870.2|3876.7|3870.7|3875.7|3869.7|10
1607999820000|2020-12-15 02:37:00|3875.7|3869.7|3874.7|3868.7|3876.2|3870.2|3874.7|3868.7|5
1607999830000|2020-12-15 02:37:10|3874.2|3868.2|3874.7|3868.7|3874.7|3868.7|3873.8|3867.8|4
1607999840000|2020-12-15 02:37:20|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3873.8|3867.8|6
1607999850000|2020-12-15 02:37:30|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|0
1607999870000|2020-12-15 02:37:50|3874.2|3868.2|3874.3|3868.3|3874.3|3868.3|3873.7|3867.7|3
1607999880000|2020-12-15 02:38:00|3874.2|3868.2|3874.8|3868.8|3874.8|3868.8|3874.2|3868.2|1
1607999890000|2020-12-15 02:38:10|3875.7|3869.7|3875.3|3869.3|3875.7|3869.7|3875.3|3869.3|1
1607999900000|2020-12-15 02:38:20|3874.8|3868.8|3874.3|3868.3|3874.8|3868.8|3874.3|3868.3|4
1607999910000|2020-12-15 02:38:30|3873.8|3867.8|3873.7|3867.7|3874.3|3868.3|3873.7|3867.7|0
1607999920000|2020-12-15 02:38:40|3873.8|3867.8|3873.8|3867.8|3873.8|3867.8|3873.7|3867.7|0
1607999930000|2020-12-15 02:38:50|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|0
1607999940000|2020-12-15 02:39:00|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.7|3867.7|2
1607999950000|2020-12-15 02:39:10|3873.8|3867.8|3873.7|3867.7|3874.3|3868.3|3873.7|3867.7|0
1607999960000|2020-12-15 02:39:20|3873.8|3867.8|3874.7|3868.7|3874.7|3868.7|3873.8|3867.8|0
1607999970000|2020-12-15 02:39:30|3873.8|3867.8|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|4
1607999990000|2020-12-15 02:39:50|3874.7|3868.7|3874.3|3868.3|3874.7|3868.7|3874.3|3868.3|0
1608000000000|2020-12-15 02:40:00|3873.7|3867.7|3872.8|3866.8|3873.8|3867.8|3872.8|3866.8|2
1608000040000|2020-12-15 02:40:40|3872.3|3866.3|3871.7|3865.7|3872.3|3866.3|3871.7|3865.7|2
1608000050000|2020-12-15 02:40:50|3871.3|3865.3|3871.7|3865.7|3871.7|3865.7|3871.3|3865.3|0
1608000060000|2020-12-15 02:41:00|3871.8|3865.8|3871.7|3865.7|3871.8|3865.8|3871.3|3865.3|0
1608000070000|2020-12-15 02:41:10|3871.3|3865.3|3871.7|3865.7|3871.7|3865.7|3870.8|3864.8|2
1608000080000|2020-12-15 02:41:20|||||||||2
1608000090000|2020-12-15 02:41:30|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1608000120000|2020-12-15 02:42:00|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|3870.8|3864.8|0
1608000130000|2020-12-15 02:42:10|3871.3|3865.3|3869.8|3863.8|3871.3|3865.3|3869.8|3863.8|1
1608000140000|2020-12-15 02:42:20|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3
1608000160000|2020-12-15 02:42:40|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1608000170000|2020-12-15 02:42:50|3868.8|3862.8|3868.3|3862.3|3868.8|3862.8|3867.8|3861.8|8
1608000180000|2020-12-15 02:43:00|3867.8|3861.8|3868.7|3862.7|3868.8|3862.8|3867.8|3861.8|2
1608000190000|2020-12-15 02:43:10|3868.8|3862.8|3868.7|3862.7|3868.8|3862.8|3868.3|3862.3|6
1608000200000|2020-12-15 02:43:20|||||||||4
1608000210000|2020-12-15 02:43:30|3868.3|3862.3|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|3
1608000220000|2020-12-15 02:43:40|3868.2|3862.2|3867.8|3861.8|3868.3|3862.3|3867.8|3861.8|0
1608000230000|2020-12-15 02:43:50|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|0
1608000240000|2020-12-15 02:44:00|3867.8|3861.8|3868.3|3862.3|3868.3|3862.3|3867.8|3861.8|1
1608000250000|2020-12-15 02:44:10|3868.7|3862.7|3868.7|3862.7|3868.8|3862.8|3868.7|3862.7|0
1608000260000|2020-12-15 02:44:20|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|3868.3|3862.3|0
1608000270000|2020-12-15 02:44:30|3868.7|3862.7|3868.8|3862.8|3868.8|3862.8|3868.7|3862.7|1
1608000280000|2020-12-15 02:44:40|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|3869.3|3863.3|1
1608000290000|2020-12-15 02:44:50|3869.2|3863.2|3868.7|3862.7|3869.2|3863.2|3868.7|3862.7|0
1608000300000|2020-12-15 02:45:00|3867.8|3861.8|3868.2|3862.2|3868.2|3862.2|3867.8|3861.8|1
1608000310000|2020-12-15 02:45:10|3868.3|3862.3|3868.2|3862.2|3868.7|3862.7|3868.2|3862.2|2
1608000320000|2020-12-15 02:45:20|3868.7|3862.7|3868.2|3862.2|3868.7|3862.7|3868.2|3862.2|1
1608000330000|2020-12-15 02:45:30|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|3868.8|3862.8|0
1608000340000|2020-12-15 02:45:40|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|3869.2|3863.2|0
1608000350000|2020-12-15 02:45:50|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.2|3863.2|2
1608000360000|2020-12-15 02:46:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1608000370000|2020-12-15 02:46:10|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|2
1608000380000|2020-12-15 02:46:20|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|3870.7|3864.7|0
1608000390000|2020-12-15 02:46:30|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|3869.7|3863.7|8
1608000410000|2020-12-15 02:46:50|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|0
1608000420000|2020-12-15 02:47:00|3869.7|3863.7|3868.7|3862.7|3869.7|3863.7|3868.7|3862.7|4
1608000430000|2020-12-15 02:47:10|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1608000440000|2020-12-15 02:47:20|3867.8|3861.8|3867.7|3861.7|3867.8|3861.8|3867.7|3861.7|0
1608000470000|2020-12-15 02:47:50|3868.2|3862.2|3868.7|3862.7|3868.7|3862.7|3868.2|3862.2|2
1608000480000|2020-12-15 02:48:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1608000490000|2020-12-15 02:48:10|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1608000510000|2020-12-15 02:48:30|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3
1608000540000|2020-12-15 02:49:00|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|6
1608000550000|2020-12-15 02:49:10|3867.8|3861.8|3868.2|3862.2|3868.2|3862.2|3867.8|3861.8|2
1608000560000|2020-12-15 02:49:20|3867.7|3861.7|3867.8|3861.8|3867.8|3861.8|3867.7|3861.7|0
1608000570000|2020-12-15 02:49:30|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|2
1608000590000|2020-12-15 02:49:50|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1608000600000|2020-12-15 02:50:00|3868.7|3862.7|3868.2|3862.2|3868.7|3862.7|3868.2|3862.2|5
1608000610000|2020-12-15 02:50:10|3868.7|3862.7|3868.2|3862.2|3868.7|3862.7|3868.2|3862.2|1
1608000620000|2020-12-15 02:50:20|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|3868.7|3862.7|0
1608000660000|2020-12-15 02:51:00|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|0
1608000670000|2020-12-15 02:51:10|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|3867.7|3861.7|0
1608000690000|2020-12-15 02:51:30|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|3866.7|3860.7|5
1608000700000|2020-12-15 02:51:40|3866.2|3860.2|3866.7|3860.7|3866.7|3860.7|3866.2|3860.2|1
1608000710000|2020-12-15 02:51:50|3866.2|3860.2|3866.7|3860.7|3866.7|3860.7|3866.2|3860.2|2
1608000720000|2020-12-15 02:52:00|3865.8|3859.8|3866.2|3860.2|3866.7|3860.7|3865.7|3859.7|4
1608000730000|2020-12-15 02:52:10|3865.7|3859.7|3866.7|3860.7|3866.7|3860.7|3865.7|3859.7|1
1608000740000|2020-12-15 02:52:20|||||||||5
1608000750000|2020-12-15 02:52:30|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|0
1608000760000|2020-12-15 02:52:40|3865.7|3859.7|3864.7|3858.7|3865.7|3859.7|3864.7|3858.7|2
1608000770000|2020-12-15 02:52:50|3864.8|3858.8|3865.7|3859.7|3865.7|3859.7|3864.8|3858.8|2
1608000780000|2020-12-15 02:53:00|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|3865.2|3859.2|0
1608000790000|2020-12-15 02:53:10|3864.8|3858.8|3864.7|3858.7|3865.2|3859.2|3864.7|3858.7|4
1608000810000|2020-12-15 02:53:30|3864.8|3858.8|3864.7|3858.7|3864.8|3858.8|3864.7|3858.7|4
1608000820000|2020-12-15 02:53:40|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|0
1608000830000|2020-12-15 02:53:50|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1608000840000|2020-12-15 02:54:00|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.7|3857.7|2
1608000850000|2020-12-15 02:54:10|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|2
1608000860000|2020-12-15 02:54:20|3864.7|3858.7|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|2
1608000870000|2020-12-15 02:54:30|3863.8|3857.8|3863.7|3857.7|3863.8|3857.8|3863.7|3857.7|0
1608000890000|2020-12-15 02:54:50|3862.7|3856.7|3863.7|3857.7|3863.7|3857.7|3862.7|3856.7|6
1608000900000|2020-12-15 02:55:00|3864.2|3858.2|3864.7|3858.7|3864.7|3858.7|3864.2|3858.2|2
1608000910000|2020-12-15 02:55:10|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1608000920000|2020-12-15 02:55:20|3864.7|3858.7|3865.2|3859.2|3865.2|3859.2|3864.7|3858.7|1
1608000940000|2020-12-15 02:55:40|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|0
1608000980000|2020-12-15 02:56:20|||||||||2
1608001000000|2020-12-15 02:56:40|3864.8|3858.8|3865.2|3859.2|3865.2|3859.2|3864.8|3858.8|1
1608001010000|2020-12-15 02:56:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.7|3858.7|0
1608001020000|2020-12-15 02:57:00|3864.7|3858.7|3863.8|3857.8|3864.7|3858.7|3863.8|3857.8|1
1608001030000|2020-12-15 02:57:10|3863.7|3857.7|3863.8|3857.8|3863.8|3857.8|3863.7|3857.7|0
1608001050000|2020-12-15 02:57:30|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.2|3857.2|6
1608001060000|2020-12-15 02:57:40|3863.8|3857.8|3863.2|3857.2|3863.8|3857.8|3863.2|3857.2|4
1608001070000|2020-12-15 02:57:50|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.2|3857.2|0
1608001080000|2020-12-15 02:58:00|3862.8|3856.8|3862.7|3856.7|3862.8|3856.8|3862.7|3856.7|4
1608001090000|2020-12-15 02:58:10|||||||||6
1608001100000|2020-12-15 02:58:20|3863.2|3857.2|3862.7|3856.7|3863.2|3857.2|3862.7|3856.7|1
1608001110000|2020-12-15 02:58:30|3859.7|3853.7|3859.2|3853.2|3859.7|3853.7|3858.8|3852.8|20
1608001120000|2020-12-15 02:58:40|3858.8|3852.8|3859.2|3853.2|3859.2|3853.2|3858.8|3852.8|4
1608001130000|2020-12-15 02:58:50|3858.8|3852.8|3858.3|3852.3|3858.8|3852.8|3858.3|3852.3|6
1608001140000|2020-12-15 02:59:00|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|4
1608001150000|2020-12-15 02:59:10|3857.7|3851.7|3857.8|3851.8|3857.8|3851.8|3857.7|3851.7|5
1608001160000|2020-12-15 02:59:20|3858.2|3852.2|3858.7|3852.7|3858.7|3852.7|3857.8|3851.8|6
1608001170000|2020-12-15 02:59:30|3857.8|3851.8|3858.7|3852.7|3858.7|3852.7|3857.8|3851.8|5
1608001180000|2020-12-15 02:59:40|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|2
1608001190000|2020-12-15 02:59:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.2|3852.2|0
1608001200000|2020-12-15 03:00:00|3858.2|3852.2|3856.8|3850.8|3858.8|3852.8|3856.8|3850.8|7
1608001210000|2020-12-15 03:00:10|3857.7|3851.7|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|5
1608001220000|2020-12-15 03:00:20|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|0
1608001230000|2020-12-15 03:00:30|3857.3|3851.3|3857.8|3851.8|3857.8|3851.8|3857.3|3851.3|5
1608001240000|2020-12-15 03:00:40|3857.3|3851.3|3857.7|3851.7|3857.8|3851.8|3857.3|3851.3|0
1608001250000|2020-12-15 03:00:50|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|1
1608001260000|2020-12-15 03:01:00|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3857.8|3851.8|7
1608001270000|2020-12-15 03:01:10|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|0
1608001280000|2020-12-15 03:01:20|3859.8|3853.8|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|0
1608001290000|2020-12-15 03:01:30|3858.8|3852.8|3859.3|3853.3|3859.3|3853.3|3858.8|3852.8|1
1608001300000|2020-12-15 03:01:40|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|0
1608001310000|2020-12-15 03:01:50|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|4
1608001320000|2020-12-15 03:02:00|3859.8|3853.8|3859.3|3853.3|3860.3|3854.3|3859.3|3853.3|9
1608001330000|2020-12-15 03:02:10|3858.8|3852.8|3859.7|3853.7|3859.7|3853.7|3858.8|3852.8|0
1608001340000|2020-12-15 03:02:20|3859.8|3853.8|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|1
1608001350000|2020-12-15 03:02:30|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|5
1608001360000|2020-12-15 03:02:40|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|2
1608001390000|2020-12-15 03:03:10|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3860.8|3854.8|8
1608001400000|2020-12-15 03:03:20|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|0
1608001410000|2020-12-15 03:03:30|3861.2|3855.2|3861.8|3855.8|3861.8|3855.8|3860.8|3854.8|4
1608001430000|2020-12-15 03:03:50|3861.7|3855.7|3861.8|3855.8|3861.8|3855.8|3861.7|3855.7|0
1608001440000|2020-12-15 03:04:00|3861.7|3855.7|3860.8|3854.8|3861.7|3855.7|3860.8|3854.8|1
1608001450000|2020-12-15 03:04:10|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3860.8|3854.8|6
1608001460000|2020-12-15 03:04:20|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|0
1608001480000|2020-12-15 03:04:40|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|5
1608001520000|2020-12-15 03:05:20|3861.7|3855.7|3861.8|3855.8|3861.8|3855.8|3861.2|3855.2|3
1608001530000|2020-12-15 03:05:30|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1608001540000|2020-12-15 03:05:40|3861.2|3855.2|3860.8|3854.8|3861.2|3855.2|3860.8|3854.8|4
1608001560000|2020-12-15 03:06:00|3861.7|3855.7|3861.2|3855.2|3861.7|3855.7|3861.2|3855.2|4
1608001570000|2020-12-15 03:06:10|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1608001580000|2020-12-15 03:06:20|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|2
1608001590000|2020-12-15 03:06:30|3860.8|3854.8|3860.7|3854.7|3861.2|3855.2|3860.7|3854.7|1
1608001600000|2020-12-15 03:06:40|3861.2|3855.2|3861.2|3855.2|3861.7|3855.7|3861.2|3855.2|0
1608001620000|2020-12-15 03:07:00|3861.7|3855.7|3860.8|3854.8|3861.7|3855.7|3860.8|3854.8|2
1608001630000|2020-12-15 03:07:10|3860.7|3854.7|3860.8|3854.8|3860.8|3854.8|3860.7|3854.7|0
1608001640000|2020-12-15 03:07:20|3860.7|3854.7|3859.7|3853.7|3860.7|3854.7|3859.7|3853.7|23
1608001650000|2020-12-15 03:07:30|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|10
1608001660000|2020-12-15 03:07:40|3858.7|3852.7|3858.7|3852.7|3858.8|3852.8|3858.7|3852.7|0
1608001670000|2020-12-15 03:07:50|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1608001680000|2020-12-15 03:08:00|3858.7|3852.7|3858.8|3852.8|3858.8|3852.8|3858.7|3852.7|9
1608001690000|2020-12-15 03:08:10|3858.7|3852.7|3857.8|3851.8|3858.8|3852.8|3857.8|3851.8|9
1608001700000|2020-12-15 03:08:20|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3858.2|3852.2|2
1608001710000|2020-12-15 03:08:30|3858.2|3852.2|3856.8|3850.8|3858.8|3852.8|3856.8|3850.8|13
1608001720000|2020-12-15 03:08:40|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.7|3849.7|52
1608001730000|2020-12-15 03:08:50|3854.7|3848.7|3853.8|3847.8|3854.7|3848.7|3853.7|3847.7|29
1608001740000|2020-12-15 03:09:00|3854.2|3848.2|3854.2|3848.2|3855.8|3849.8|3854.2|3848.2|11
1608001750000|2020-12-15 03:09:10|3853.8|3847.8|3854.2|3848.2|3854.7|3848.7|3853.7|3847.7|7
1608001760000|2020-12-15 03:09:20|3853.8|3847.8|3854.2|3848.2|3854.7|3848.7|3853.7|3847.7|2
1608001770000|2020-12-15 03:09:30|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.2|3848.2|2
1608001780000|2020-12-15 03:09:40|3853.7|3847.7|3853.7|3847.7|3854.7|3848.7|3853.7|3847.7|4
1608001790000|2020-12-15 03:09:50|3853.8|3847.8|3854.7|3848.7|3854.7|3848.7|3853.8|3847.8|8
1608001820000|2020-12-15 03:10:20|3853.7|3847.7|3853.8|3847.8|3854.7|3848.7|3853.7|3847.7|58
1608001830000|2020-12-15 03:10:30|3855.2|3849.2|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|6
1608001840000|2020-12-15 03:10:40|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|1
1608001850000|2020-12-15 03:10:50|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3854.8|3848.8|2
1608001860000|2020-12-15 03:11:00|3856.2|3850.2|3855.3|3849.3|3856.2|3850.2|3854.7|3848.7|4
1608001870000|2020-12-15 03:11:10|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|1
1608001880000|2020-12-15 03:11:20|3854.8|3848.8|3856.7|3850.7|3856.7|3850.7|3854.8|3848.8|6
1608001890000|2020-12-15 03:11:30|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3
1608001900000|2020-12-15 03:11:40|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.7|3850.7|0
1608001910000|2020-12-15 03:11:50|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|3
1608001920000|2020-12-15 03:12:00|3857.2|3851.2|3856.2|3850.2|3857.2|3851.2|3856.2|3850.2|6
1608001930000|2020-12-15 03:12:10|3855.8|3849.8|3855.7|3849.7|3856.8|3850.8|3855.2|3849.2|4
1608001940000|2020-12-15 03:12:20|3855.8|3849.8|3856.2|3850.2|3856.2|3850.2|3855.8|3849.8|1
1608001950000|2020-12-15 03:12:30|3855.8|3849.8|3856.2|3850.2|3856.2|3850.2|3855.8|3849.8|7
1608001960000|2020-12-15 03:12:40|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3854.7|3848.7|3
1608001970000|2020-12-15 03:12:50|3855.3|3849.3|3855.2|3849.2|3855.8|3849.8|3855.2|3849.2|0
1608001980000|2020-12-15 03:13:00|||||||||1
1608001990000|2020-12-15 03:13:10|3854.8|3848.8|3856.2|3850.2|3856.2|3850.2|3854.8|3848.8|7
1608002000000|2020-12-15 03:13:20|3855.8|3849.8|3855.7|3849.7|3855.8|3849.8|3855.2|3849.2|0
1608002010000|2020-12-15 03:13:30|3855.3|3849.3|3854.3|3848.3|3855.3|3849.3|3854.3|3848.3|14
1608002020000|2020-12-15 03:13:40|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|2
1608002040000|2020-12-15 03:14:00|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|1
1608002060000|2020-12-15 03:14:20|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|2
1608002070000|2020-12-15 03:14:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|0
1608002080000|2020-12-15 03:14:40|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|13
1608002090000|2020-12-15 03:14:50|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1608002100000|2020-12-15 03:15:00|3854.3|3848.3|3853.8|3847.8|3854.3|3848.3|3853.8|3847.8|0
1608002110000|2020-12-15 03:15:10|||||||||4
1608002120000|2020-12-15 03:15:20|||||||||8
1608002130000|2020-12-15 03:15:30|||||||||1
1608002160000|2020-12-15 03:16:00|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|1
1608002170000|2020-12-15 03:16:10|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|5
1608002180000|2020-12-15 03:16:20|||||||||1
1608002200000|2020-12-15 03:16:40|3853.7|3847.7|3853.8|3847.8|3854.3|3848.3|3852.8|3846.8|11
1608002220000|2020-12-15 03:17:00|3854.3|3848.3|3853.8|3847.8|3854.3|3848.3|3853.8|3847.8|2
1608002230000|2020-12-15 03:17:10|3853.7|3847.7|3852.8|3846.8|3853.7|3847.7|3852.8|3846.8|4
1608002240000|2020-12-15 03:17:20|3852.3|3846.3|3853.3|3847.3|3853.3|3847.3|3851.8|3845.8|2
1608002250000|2020-12-15 03:17:30|3852.8|3846.8|3851.3|3845.3|3852.8|3846.8|3851.3|3845.3|10
1608002260000|2020-12-15 03:17:40|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.3|3845.3|3
1608002270000|2020-12-15 03:17:50|3852.3|3846.3|3853.3|3847.3|3853.3|3847.3|3852.3|3846.3|0
1608002280000|2020-12-15 03:18:00|3852.8|3846.8|3852.3|3846.3|3852.8|3846.8|3852.3|3846.3|4
1608002290000|2020-12-15 03:18:10|3852.7|3846.7|3852.8|3846.8|3852.8|3846.8|3852.7|3846.7|0
1608002300000|2020-12-15 03:18:20|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|5
1608002310000|2020-12-15 03:18:30|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.3|3845.3|4
1608002320000|2020-12-15 03:18:40|3852.3|3846.3|3852.8|3846.8|3852.8|3846.8|3851.8|3845.8|7
1608002330000|2020-12-15 03:18:50|||||||||1
1608002340000|2020-12-15 03:19:00|3853.3|3847.3|3852.8|3846.8|3853.8|3847.8|3852.8|3846.8|4
1608002350000|2020-12-15 03:19:10|3853.3|3847.3|3852.8|3846.8|3853.3|3847.3|3852.8|3846.8|3
1608002360000|2020-12-15 03:19:20|3853.3|3847.3|3852.8|3846.8|3853.8|3847.8|3852.8|3846.8|4
1608002380000|2020-12-15 03:19:40|3853.3|3847.3|3853.8|3847.8|3853.8|3847.8|3853.3|3847.3|1
1608002390000|2020-12-15 03:19:50|3854.3|3848.3|3854.8|3848.8|3854.8|3848.8|3854.3|3848.3|10
1608002400000|2020-12-15 03:20:00|3854.7|3848.7|3853.8|3847.8|3854.7|3848.7|3853.8|3847.8|5
1608002410000|2020-12-15 03:20:10|3854.2|3848.2|3853.8|3847.8|3854.7|3848.7|3853.8|3847.8|1
1608002420000|2020-12-15 03:20:20|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|1
1608002430000|2020-12-15 03:20:30|3852.8|3846.8|3853.8|3847.8|3853.8|3847.8|3852.8|3846.8|1
1608002440000|2020-12-15 03:20:40|3853.3|3847.3|3853.3|3847.3|3853.8|3847.8|3853.3|3847.3|1
1608002450000|2020-12-15 03:20:50|3852.8|3846.8|3853.8|3847.8|3853.8|3847.8|3852.8|3846.8|3
1608002460000|2020-12-15 03:21:00|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|3853.3|3847.3|0
1608002470000|2020-12-15 03:21:10|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|1
1608002480000|2020-12-15 03:21:20|3851.8|3845.8|3852.8|3846.8|3852.8|3846.8|3851.8|3845.8|1
1608002510000|2020-12-15 03:21:50|3853.2|3847.2|3853.8|3847.8|3853.8|3847.8|3853.2|3847.2|1
1608002520000|2020-12-15 03:22:00|3853.3|3847.3|3851.8|3845.8|3853.3|3847.3|3851.8|3845.8|6
1608002530000|2020-12-15 03:22:10|3852.2|3846.2|3851.8|3845.8|3852.3|3846.3|3851.8|3845.8|5
1608002540000|2020-12-15 03:22:20|3852.3|3846.3|3852.8|3846.8|3853.2|3847.2|3852.3|3846.3|4
1608002550000|2020-12-15 03:22:30|3852.7|3846.7|3852.8|3846.8|3852.8|3846.8|3852.7|3846.7|0
1608002560000|2020-12-15 03:22:40|3853.2|3847.2|3852.8|3846.8|3853.2|3847.2|3852.8|3846.8|2
1608002570000|2020-12-15 03:22:50|3853.2|3847.2|3852.7|3846.7|3853.8|3847.8|3852.7|3846.7|3
1608002580000|2020-12-15 03:23:00|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1608002590000|2020-12-15 03:23:10|3852.7|3846.7|3852.8|3846.8|3852.8|3846.8|3852.7|3846.7|3
1608002600000|2020-12-15 03:23:20|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3
1608002610000|2020-12-15 03:23:30|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.3|3846.3|2
1608002620000|2020-12-15 03:23:40|3853.3|3847.3|3852.8|3846.8|3853.3|3847.3|3852.3|3846.3|2
1608002640000|2020-12-15 03:24:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608002650000|2020-12-15 03:24:10|||||||||1
1608002660000|2020-12-15 03:24:20|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|1
1608002680000|2020-12-15 03:24:40|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608002690000|2020-12-15 03:24:50|3852.8|3846.8|3851.8|3845.8|3852.8|3846.8|3851.7|3845.7|2
1608002700000|2020-12-15 03:25:00|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|1
1608002730000|2020-12-15 03:25:30|3852.7|3846.7|3852.3|3846.3|3852.7|3846.7|3851.7|3845.7|16
1608002740000|2020-12-15 03:25:40|3852.7|3846.7|3852.8|3846.8|3852.8|3846.8|3852.7|3846.7|0
1608002750000|2020-12-15 03:25:50|3853.7|3847.7|3853.3|3847.3|3853.7|3847.7|3853.2|3847.2|1
1608002770000|2020-12-15 03:26:10|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|1
1608002780000|2020-12-15 03:26:20|3854.2|3848.2|3854.7|3848.7|3854.7|3848.7|3853.7|3847.7|4
1608002840000|2020-12-15 03:27:20|3853.8|3847.8|3854.2|3848.2|3854.2|3848.2|3853.8|3847.8|7
1608002850000|2020-12-15 03:27:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|7
1608002860000|2020-12-15 03:27:40|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|0
1608002880000|2020-12-15 03:28:00|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608002890000|2020-12-15 03:28:10|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1608002900000|2020-12-15 03:28:20|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|4
1608002910000|2020-12-15 03:28:30|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|10
1608002920000|2020-12-15 03:28:40|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|0
1608002930000|2020-12-15 03:28:50|3853.3|3847.3|3854.3|3848.3|3854.3|3848.3|3853.2|3847.2|4
1608002940000|2020-12-15 03:29:00|3854.7|3848.7|3853.7|3847.7|3854.7|3848.7|3853.7|3847.7|5
1608002950000|2020-12-15 03:29:10|3852.8|3846.8|3853.3|3847.3|3853.3|3847.3|3852.8|3846.8|2
1608002960000|2020-12-15 03:29:20|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|0
1608002980000|2020-12-15 03:29:40|3853.2|3847.2|3853.3|3847.3|3853.3|3847.3|3853.2|3847.2|1
1608002990000|2020-12-15 03:29:50|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|2
1608003000000|2020-12-15 03:30:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608003010000|2020-12-15 03:30:10|3852.8|3846.8|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|0
1608003020000|2020-12-15 03:30:20|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|4
1608003030000|2020-12-15 03:30:30|3851.8|3845.8|3852.3|3846.3|3852.3|3846.3|3851.8|3845.8|3
1608003050000|2020-12-15 03:30:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608003060000|2020-12-15 03:31:00|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|3852.3|3846.3|1
1608003070000|2020-12-15 03:31:10|3851.8|3845.8|3852.3|3846.3|3852.3|3846.3|3851.8|3845.8|1
1608003080000|2020-12-15 03:31:20|||||||||1
1608003100000|2020-12-15 03:31:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|11
1608003140000|2020-12-15 03:32:20|3853.3|3847.3|3853.2|3847.2|3853.3|3847.3|3853.2|3847.2|6
1608003150000|2020-12-15 03:32:30|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3852.8|3846.8|1
1608003160000|2020-12-15 03:32:40|3854.3|3848.3|3854.3|3848.3|3854.7|3848.7|3854.3|3848.3|0
1608003170000|2020-12-15 03:32:50|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|1
1608003180000|2020-12-15 03:33:00|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|24
1608003190000|2020-12-15 03:33:10|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|2
1608003200000|2020-12-15 03:33:20|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|3
1608003210000|2020-12-15 03:33:30|||||||||3
1608003220000|2020-12-15 03:33:40|3853.8|3847.8|3853.7|3847.7|3853.8|3847.8|3853.7|3847.7|0
1608003240000|2020-12-15 03:34:00|3853.3|3847.3|3853.7|3847.7|3853.7|3847.7|3852.8|3846.8|3
1608003290000|2020-12-15 03:34:50|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3
1608003300000|2020-12-15 03:35:00|3852.8|3846.8|3852.7|3846.7|3853.3|3847.3|3852.7|3846.7|1
1608003320000|2020-12-15 03:35:20|||||||||1
1608003330000|2020-12-15 03:35:30|3852.8|3846.8|3853.7|3847.7|3853.7|3847.7|3852.8|3846.8|4
1608003340000|2020-12-15 03:35:40|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1608003350000|2020-12-15 03:35:50|3852.7|3846.7|3853.2|3847.2|3853.2|3847.2|3852.7|3846.7|0
1608003370000|2020-12-15 03:36:10|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|0
1608003380000|2020-12-15 03:36:20|3853.3|3847.3|3853.3|3847.3|3853.7|3847.7|3852.8|3846.8|1
1608003390000|2020-12-15 03:36:30|3853.7|3847.7|3853.8|3847.8|3853.8|3847.8|3853.7|3847.7|0
1608003420000|2020-12-15 03:37:00|3853.7|3847.7|3852.8|3846.8|3853.7|3847.7|3852.8|3846.8|2
1608003430000|2020-12-15 03:37:10|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608003460000|2020-12-15 03:37:40|3852.8|3846.8|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|1
1608003500000|2020-12-15 03:38:20|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|3852.8|3846.8|0
1608003510000|2020-12-15 03:38:30|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|1
1608003530000|2020-12-15 03:38:50|||||||||1
1608003540000|2020-12-15 03:39:00|3852.2|3846.2|3852.7|3846.7|3852.8|3846.8|3851.8|3845.8|8
1608003550000|2020-12-15 03:39:10|3853.2|3847.2|3853.3|3847.3|3853.7|3847.7|3853.2|3847.2|5
1608003560000|2020-12-15 03:39:20|3852.8|3846.8|3852.7|3846.7|3852.8|3846.8|3852.7|3846.7|1
1608003590000|2020-12-15 03:39:50|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|13
1608003610000|2020-12-15 03:40:10|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.7|3845.7|4
1608003630000|2020-12-15 03:40:30|3852.2|3846.2|3852.7|3846.7|3852.7|3846.7|3852.2|3846.2|2
1608003650000|2020-12-15 03:40:50|3852.3|3846.3|3852.2|3846.2|3852.3|3846.3|3852.2|3846.2|0
1608003660000|2020-12-15 03:41:00|3852.7|3846.7|3852.3|3846.3|3852.7|3846.7|3852.3|3846.3|2
1608003670000|2020-12-15 03:41:10|3852.2|3846.2|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|0
1608003680000|2020-12-15 03:41:20|||||||||1
1608003690000|2020-12-15 03:41:30|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|0
1608003710000|2020-12-15 03:41:50|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3851.7|3845.7|0
1608003720000|2020-12-15 03:42:00|3851.7|3845.7|3852.3|3846.3|3852.3|3846.3|3851.7|3845.7|2
1608003730000|2020-12-15 03:42:10|3852.7|3846.7|3852.3|3846.3|3852.7|3846.7|3852.3|3846.3|3
1608003740000|2020-12-15 03:42:20|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|1
1608003750000|2020-12-15 03:42:30|3851.7|3845.7|3852.2|3846.2|3852.2|3846.2|3851.7|3845.7|4
1608003760000|2020-12-15 03:42:40|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.7|3845.7|0
1608003770000|2020-12-15 03:42:50|3851.8|3845.8|3852.3|3846.3|3852.3|3846.3|3851.8|3845.8|1
1608003780000|2020-12-15 03:43:00|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608003790000|2020-12-15 03:43:10|3852.3|3846.3|3852.2|3846.2|3852.3|3846.3|3852.2|3846.2|0
1608003800000|2020-12-15 03:43:20|3852.7|3846.7|3851.8|3845.8|3852.7|3846.7|3851.8|3845.8|2
1608003810000|2020-12-15 03:43:30|3852.2|3846.2|3851.8|3845.8|3852.2|3846.2|3851.8|3845.8|0
1608003830000|2020-12-15 03:43:50|||||||||2
1608003840000|2020-12-15 03:44:00|3851.2|3845.2|3850.7|3844.7|3851.7|3845.7|3850.7|3844.7|13
1608003940000|2020-12-15 03:45:40|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3850.8|3844.8|3
1608003950000|2020-12-15 03:45:50|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|2
1608003960000|2020-12-15 03:46:00|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|3851.7|3845.7|0
1608003970000|2020-12-15 03:46:10|||||||||1
1608003980000|2020-12-15 03:46:20|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|1
1608003990000|2020-12-15 03:46:30|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.7|3845.7|0
1608004010000|2020-12-15 03:46:50|3851.8|3845.8|3852.2|3846.2|3852.2|3846.2|3851.7|3845.7|2
1608004020000|2020-12-15 03:47:00|3852.7|3846.7|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|4
1608004030000|2020-12-15 03:47:10|3851.8|3845.8|3852.7|3846.7|3852.7|3846.7|3851.8|3845.8|1
1608004040000|2020-12-15 03:47:20|3852.2|3846.2|3851.7|3845.7|3852.2|3846.2|3851.7|3845.7|2
1608004080000|2020-12-15 03:48:00|||||||||1
1608004100000|2020-12-15 03:48:20|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|4
1608004110000|2020-12-15 03:48:30|3851.3|3845.3|3851.7|3845.7|3851.7|3845.7|3851.3|3845.3|1
1608004130000|2020-12-15 03:48:50|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.7|3845.7|0
1608004160000|2020-12-15 03:49:20|3851.8|3845.8|3851.7|3845.7|3851.8|3845.8|3851.7|3845.7|1
1608004200000|2020-12-15 03:50:00|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|3851.8|3845.8|0
1608004210000|2020-12-15 03:50:10|3852.2|3846.2|3852.2|3846.2|3852.2|3846.2|3851.8|3845.8|4
1608004240000|2020-12-15 03:50:40|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|2
1608004250000|2020-12-15 03:50:50|3852.8|3846.8|3853.2|3847.2|3853.2|3847.2|3852.8|3846.8|2
1608004260000|2020-12-15 03:51:00|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1608004320000|2020-12-15 03:52:00|3853.2|3847.2|3852.7|3846.7|3853.2|3847.2|3852.7|3846.7|2
1608004330000|2020-12-15 03:52:10|||||||||1
1608004340000|2020-12-15 03:52:20|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|9
1608004360000|2020-12-15 03:52:40|3852.7|3846.7|3853.2|3847.2|3853.2|3847.2|3852.7|3846.7|1
1608004370000|2020-12-15 03:52:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608004380000|2020-12-15 03:53:00|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|4
1608004410000|2020-12-15 03:53:30|||||||||1
1608004420000|2020-12-15 03:53:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608004430000|2020-12-15 03:53:50|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|6
1608004440000|2020-12-15 03:54:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|6
1608004450000|2020-12-15 03:54:10|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|5
1608004460000|2020-12-15 03:54:20|||||||||3
1608004470000|2020-12-15 03:54:30|3857.2|3851.2|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|4
1608004500000|2020-12-15 03:55:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|2
1608004520000|2020-12-15 03:55:20|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1608004550000|2020-12-15 03:55:50|3857.8|3851.8|3857.7|3851.7|3857.8|3851.8|3857.7|3851.7|2
1608004620000|2020-12-15 03:57:00|3858.7|3852.7|3857.7|3851.7|3858.7|3852.7|3857.7|3851.7|4
1608004650000|2020-12-15 03:57:30|||||||||2
1608004660000|2020-12-15 03:57:40|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|2
1608004670000|2020-12-15 03:57:50|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|1
1608004680000|2020-12-15 03:58:00|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|8
1608004690000|2020-12-15 03:58:10|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1608004710000|2020-12-15 03:58:30|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|3
1608004720000|2020-12-15 03:58:40|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|0
1608004730000|2020-12-15 03:58:50|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|28
1608004740000|2020-12-15 03:59:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1608004750000|2020-12-15 03:59:10|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|1
1608004760000|2020-12-15 03:59:20|3857.8|3851.8|3858.7|3852.7|3858.7|3852.7|3857.8|3851.8|14
1608004790000|2020-12-15 03:59:50|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|9
1608004810000|2020-12-15 04:00:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|9
1608004820000|2020-12-15 04:00:20|3856.7|3850.7|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|2
1608004840000|2020-12-15 04:00:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608004940000|2020-12-15 04:02:20|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|1
1608004970000|2020-12-15 04:02:50|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3
1608004980000|2020-12-15 04:03:00|3856.8|3850.8|3857.7|3851.7|3857.7|3851.7|3856.8|3850.8|1
1608005000000|2020-12-15 04:03:20|||||||||1
1608005020000|2020-12-15 04:03:40|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|0
1608005040000|2020-12-15 04:04:00|||||||||2
1608005050000|2020-12-15 04:04:10|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608005070000|2020-12-15 04:04:30|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|0
1608005080000|2020-12-15 04:04:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|2
1608005110000|2020-12-15 04:05:10|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|2
1608005170000|2020-12-15 04:06:10|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1608005180000|2020-12-15 04:06:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608005200000|2020-12-15 04:06:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|2
1608005220000|2020-12-15 04:07:00|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|1
1608005240000|2020-12-15 04:07:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3
1608005250000|2020-12-15 04:07:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608005300000|2020-12-15 04:08:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3
1608005310000|2020-12-15 04:08:30|3854.8|3848.8|3855.7|3849.7|3855.7|3849.7|3854.8|3848.8|1
1608005370000|2020-12-15 04:09:30|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.2|3849.2|3
1608005380000|2020-12-15 04:09:40|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3854.7|3848.7|2
1608005410000|2020-12-15 04:10:10|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|1
1608005420000|2020-12-15 04:10:20|||||||||1
1608005460000|2020-12-15 04:11:00|3856.7|3850.7|3855.7|3849.7|3856.7|3850.7|3855.7|3849.7|2
1608005520000|2020-12-15 04:12:00|3855.2|3849.2|3854.7|3848.7|3855.7|3849.7|3854.7|3848.7|2
1608005530000|2020-12-15 04:12:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3
1608005570000|2020-12-15 04:12:50|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3
1608005590000|2020-12-15 04:13:10|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3
1608005640000|2020-12-15 04:14:00|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|0
1608005660000|2020-12-15 04:14:20|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|4
1608005670000|2020-12-15 04:14:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608005680000|2020-12-15 04:14:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|2
1608005720000|2020-12-15 04:15:20|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1608005730000|2020-12-15 04:15:30|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608005830000|2020-12-15 04:17:10|||||||||1
1608005850000|2020-12-15 04:17:30|||||||||2
1608005890000|2020-12-15 04:18:10|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|0
1608005910000|2020-12-15 04:18:30|||||||||2
1608005970000|2020-12-15 04:19:30|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|0
1608006040000|2020-12-15 04:20:40|||||||||1
1608006120000|2020-12-15 04:22:00|||||||||1
1608006130000|2020-12-15 04:22:10|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|3
1608006150000|2020-12-15 04:22:30|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|5
1608006190000|2020-12-15 04:23:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608006210000|2020-12-15 04:23:30|||||||||3
1608006220000|2020-12-15 04:23:40|||||||||1
1608006270000|2020-12-15 04:24:30|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|3
1608006300000|2020-12-15 04:25:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|0
1608006330000|2020-12-15 04:25:30|||||||||1
1608006340000|2020-12-15 04:25:40|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|2
1608006400000|2020-12-15 04:26:40|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1608006420000|2020-12-15 04:27:00|3855.8|3849.8|3856.7|3850.7|3856.7|3850.7|3855.8|3849.8|2
1608006450000|2020-12-15 04:27:30|||||||||3
1608006460000|2020-12-15 04:27:40|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|0
1608006470000|2020-12-15 04:27:50|3856.8|3850.8|3857.2|3851.2|3857.2|3851.2|3856.8|3850.8|1
1608006480000|2020-12-15 04:28:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608006490000|2020-12-15 04:28:10|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|1
1608006510000|2020-12-15 04:28:30|3857.2|3851.2|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|3
1608006520000|2020-12-15 04:28:40|3857.7|3851.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|2
1608006530000|2020-12-15 04:28:50|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|1
1608006540000|2020-12-15 04:29:00|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608006560000|2020-12-15 04:29:20|3858.2|3852.2|3857.7|3851.7|3858.2|3852.2|3857.7|3851.7|1
1608006600000|2020-12-15 04:30:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3
1608006680000|2020-12-15 04:31:20|||||||||1
1608006690000|2020-12-15 04:31:30|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3860.2|3854.2|6
1608006700000|2020-12-15 04:31:40|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|2
1608006710000|2020-12-15 04:31:50|3859.7|3853.7|3859.7|3853.7|3860.2|3854.2|3859.7|3853.7|2
1608006730000|2020-12-15 04:32:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1608006740000|2020-12-15 04:32:20|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|2
1608006750000|2020-12-15 04:32:30|||||||||1
1608006770000|2020-12-15 04:32:50|||||||||1
1608006800000|2020-12-15 04:33:20|||||||||2
1608006810000|2020-12-15 04:33:30|||||||||1
1608006820000|2020-12-15 04:33:40|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|0
1608006830000|2020-12-15 04:33:50|||||||||1
1608006850000|2020-12-15 04:34:10|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|1
1608006870000|2020-12-15 04:34:30|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1608006900000|2020-12-15 04:35:00|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|2
1608006940000|2020-12-15 04:35:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608007050000|2020-12-15 04:37:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|4
1608007060000|2020-12-15 04:37:40|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|5
1608007110000|2020-12-15 04:38:30|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3856.7|3850.7|2
1608007120000|2020-12-15 04:38:40|||||||||1
1608007140000|2020-12-15 04:39:00|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|0
1608007200000|2020-12-15 04:40:00|3856.2|3850.2|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|1
1608007220000|2020-12-15 04:40:20|||||||||2
1608007350000|2020-12-15 04:42:30|3856.2|3850.2|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|8
1608007390000|2020-12-15 04:43:10|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1608007400000|2020-12-15 04:43:20|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|2
1608007410000|2020-12-15 04:43:30|3855.8|3849.8|3856.2|3850.2|3856.7|3850.7|3855.8|3849.8|1
1608007430000|2020-12-15 04:43:50|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|0
1608007460000|2020-12-15 04:44:20|3856.7|3850.7|3855.7|3849.7|3856.7|3850.7|3855.7|3849.7|2
1608007490000|2020-12-15 04:44:50|3855.2|3849.2|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|0
1608007500000|2020-12-15 04:45:00|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|1
1608007540000|2020-12-15 04:45:40|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|0
1608007550000|2020-12-15 04:45:50|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|1
1608007610000|2020-12-15 04:46:50|3854.8|3848.8|3855.2|3849.2|3855.2|3849.2|3854.8|3848.8|1
1608007620000|2020-12-15 04:47:00|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|2
1608007640000|2020-12-15 04:47:20|||||||||1
1608007650000|2020-12-15 04:47:30|||||||||2
1608007660000|2020-12-15 04:47:40|||||||||1
1608007680000|2020-12-15 04:48:00|||||||||1
1608007700000|2020-12-15 04:48:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|5
1608007710000|2020-12-15 04:48:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|2
1608007770000|2020-12-15 04:49:30|3853.7|3847.7|3854.7|3848.7|3854.7|3848.7|3853.7|3847.7|1
1608007810000|2020-12-15 04:50:10|||||||||1
1608007840000|2020-12-15 04:50:40|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|2
1608007880000|2020-12-15 04:51:20|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608007890000|2020-12-15 04:51:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3
1608007910000|2020-12-15 04:51:50|3853.7|3847.7|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|1
1608008000000|2020-12-15 04:53:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3
1608008070000|2020-12-15 04:54:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|1
1608008080000|2020-12-15 04:54:40|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|1
1608008250000|2020-12-15 04:57:30|||||||||2
1608008300000|2020-12-15 04:58:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|2
1608008310000|2020-12-15 04:58:30|3854.7|3848.7|3855.7|3849.7|3855.7|3849.7|3854.7|3848.7|1
1608008320000|2020-12-15 04:58:40|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1608008350000|2020-12-15 04:59:10|3854.7|3848.7|3855.2|3849.2|3855.2|3849.2|3854.7|3848.7|0
1608008380000|2020-12-15 04:59:40|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608008420000|2020-12-15 05:00:20|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|1
1608008430000|2020-12-15 05:00:30|||||||||1
1608008490000|2020-12-15 05:01:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1608008550000|2020-12-15 05:02:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|1
1608008560000|2020-12-15 05:02:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608008570000|2020-12-15 05:02:50|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|2
1608008610000|2020-12-15 05:03:30|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|1
1608008620000|2020-12-15 05:03:40|||||||||1
1608008660000|2020-12-15 05:04:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1608008670000|2020-12-15 05:04:30|3854.7|3848.7|3855.2|3849.2|3855.2|3849.2|3854.7|3848.7|2
1608008680000|2020-12-15 05:04:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608008700000|2020-12-15 05:05:00|3855.2|3849.2|3854.7|3848.7|3855.7|3849.7|3854.7|3848.7|2
1608008740000|2020-12-15 05:05:40|3853.8|3847.8|3853.7|3847.7|3853.8|3847.8|3853.7|3847.7|1
1608008750000|2020-12-15 05:05:50|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1608008770000|2020-12-15 05:06:10|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|1
1608008830000|2020-12-15 05:07:10|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3852.7|3846.7|5
1608008860000|2020-12-15 05:07:40|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608008890000|2020-12-15 05:08:10|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|4
1608008910000|2020-12-15 05:08:30|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608008930000|2020-12-15 05:08:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|2
1608008960000|2020-12-15 05:09:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1608009040000|2020-12-15 05:10:40|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608009080000|2020-12-15 05:11:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1608009110000|2020-12-15 05:11:50|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|1
1608009140000|2020-12-15 05:12:20|3855.2|3849.2|3855.7|3849.7|3855.7|3849.7|3855.2|3849.2|2
1608009170000|2020-12-15 05:12:50|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1608009180000|2020-12-15 05:13:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009200000|2020-12-15 05:13:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|1
1608009240000|2020-12-15 05:14:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009300000|2020-12-15 05:15:00|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1608009310000|2020-12-15 05:15:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009320000|2020-12-15 05:15:20|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|0
1608009340000|2020-12-15 05:15:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009460000|2020-12-15 05:17:40|||||||||1
1608009710000|2020-12-15 05:21:50|||||||||4
1608009880000|2020-12-15 05:24:40|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|1
1608009890000|2020-12-15 05:24:50|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3
1608009900000|2020-12-15 05:25:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009940000|2020-12-15 05:25:40|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|1
1608009950000|2020-12-15 05:25:50|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|2
1608009970000|2020-12-15 05:26:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608009990000|2020-12-15 05:26:30|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|4
1608010020000|2020-12-15 05:27:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|1
1608010060000|2020-12-15 05:27:40|||||||||8
1608010070000|2020-12-15 05:27:50|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|1
1608010120000|2020-12-15 05:28:40|3857.7|3851.7|3857.2|3851.2|3857.7|3851.7|3857.2|3851.2|2
1608010190000|2020-12-15 05:29:50|3856.7|3850.7|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|1
1608010200000|2020-12-15 05:30:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|11
1608010220000|2020-12-15 05:30:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608010230000|2020-12-15 05:30:30|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|1
1608010240000|2020-12-15 05:30:40|3854.7|3848.7|3855.2|3849.2|3855.2|3849.2|3854.7|3848.7|0
1608010250000|2020-12-15 05:30:50|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|4
1608010280000|2020-12-15 05:31:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|3
1608010300000|2020-12-15 05:31:40|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|4
1608010320000|2020-12-15 05:32:00|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608010330000|2020-12-15 05:32:10|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|1
1608010340000|2020-12-15 05:32:20|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|8
1608010350000|2020-12-15 05:32:30|3851.7|3845.7|3852.2|3846.2|3852.2|3846.2|3851.7|3845.7|4
1608010360000|2020-12-15 05:32:40|3851.7|3845.7|3853.2|3847.2|3853.2|3847.2|3851.7|3845.7|11
1608010370000|2020-12-15 05:32:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608010380000|2020-12-15 05:33:00|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1608010390000|2020-12-15 05:33:10|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3852.7|3846.7|4
1608010400000|2020-12-15 05:33:20|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608010410000|2020-12-15 05:33:30|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|1
1608010420000|2020-12-15 05:33:40|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|1
1608010430000|2020-12-15 05:33:50|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|3852.7|3846.7|0
1608010440000|2020-12-15 05:34:00|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|0
1608010460000|2020-12-15 05:34:20|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|2
1608010470000|2020-12-15 05:34:30|||||||||2
1608010490000|2020-12-15 05:34:50|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|3
1608010500000|2020-12-15 05:35:00|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|2
1608010510000|2020-12-15 05:35:10|3853.7|3847.7|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|4
1608010520000|2020-12-15 05:35:20|3854.2|3848.2|3854.6|3848.6|3854.6|3848.6|3854.2|3848.2|3
1608010530000|2020-12-15 05:35:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1608010560000|2020-12-15 05:36:00|3853.7|3847.7|3853.7|3847.7|3854.1|3848.1|3853.7|3847.7|3
1608010570000|2020-12-15 05:36:10|3854.2|3848.2|3853.7|3847.7|3854.2|3848.2|3853.7|3847.7|0
1608010580000|2020-12-15 05:36:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|0
1608010590000|2020-12-15 05:36:30|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608010620000|2020-12-15 05:37:00|3854.2|3848.2|3856.2|3850.2|3856.2|3850.2|3854.2|3848.2|10
1608010630000|2020-12-15 05:37:10|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1608010640000|2020-12-15 05:37:20|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|2
1608010650000|2020-12-15 05:37:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608010660000|2020-12-15 05:37:40|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|0
1608010670000|2020-12-15 05:37:50|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|0
1608010720000|2020-12-15 05:38:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608010730000|2020-12-15 05:38:50|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1608010740000|2020-12-15 05:39:00|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|2
1608010750000|2020-12-15 05:39:10|3855.1|3849.1|3854.7|3848.7|3855.2|3849.2|3854.7|3848.7|0
1608010790000|2020-12-15 05:39:50|3855.2|3849.2|3854.7|3848.7|3855.2|3849.2|3854.7|3848.7|0
1608010800000|2020-12-15 05:40:00|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3854.7|3848.7|0
1608010810000|2020-12-15 05:40:10|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608010830000|2020-12-15 05:40:30|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|14
1608010840000|2020-12-15 05:40:40|3854.7|3848.7|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|23
1608010850000|2020-12-15 05:40:50|3854.6|3848.6|3854.2|3848.2|3854.6|3848.6|3854.2|3848.2|0
1608010860000|2020-12-15 05:41:00|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|17
1608010870000|2020-12-15 05:41:10|3854.6|3848.6|3854.7|3848.7|3854.7|3848.7|3854.6|3848.6|1
1608010880000|2020-12-15 05:41:20|3854.6|3848.6|3852.7|3846.7|3854.6|3848.6|3852.7|3846.7|11
1608010900000|2020-12-15 05:41:40|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|3853.2|3847.2|2
1608010910000|2020-12-15 05:41:50|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|3853.7|3847.7|0
1608010920000|2020-12-15 05:42:00|3853.2|3847.2|3853.7|3847.7|3853.7|3847.7|3853.2|3847.2|0
1608010940000|2020-12-15 05:42:20|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|3854.2|3848.2|1
1608010950000|2020-12-15 05:42:30|3853.7|3847.7|3854.2|3848.2|3854.2|3848.2|3853.7|3847.7|0
1608010960000|2020-12-15 05:42:40|3854.7|3848.7|3854.6|3848.6|3854.7|3848.7|3854.6|3848.6|0
1608010990000|2020-12-15 05:43:10|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|3854.7|3848.7|0
1608011020000|2020-12-15 05:43:40|3854.2|3848.2|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|3
1608011050000|2020-12-15 05:44:10|3854.6|3848.6|3854.7|3848.7|3854.7|3848.7|3854.6|3848.6|0
1608011080000|2020-12-15 05:44:40|3855.6|3849.6|3855.2|3849.2|3855.6|3849.6|3855.2|3849.2|2
1608011090000|2020-12-15 05:44:50|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1608011100000|2020-12-15 05:45:00|3856.2|3850.2|3856.2|3850.2|3856.7|3850.7|3855.7|3849.7|6
1608011110000|2020-12-15 05:45:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608011120000|2020-12-15 05:45:20|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3855.7|3849.7|3
1608011130000|2020-12-15 05:45:30|3855.7|3849.7|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|1
1608011140000|2020-12-15 05:45:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.2|3850.2|0
1608011210000|2020-12-15 05:46:50|3857.2|3851.2|3856.7|3850.7|3857.2|3851.2|3856.7|3850.7|2
1608011230000|2020-12-15 05:47:10|||||||||5
1608011280000|2020-12-15 05:48:00|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3
1608011320000|2020-12-15 05:48:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608011330000|2020-12-15 05:48:50|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|1
1608011340000|2020-12-15 05:49:00|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|0
1608011360000|2020-12-15 05:49:20|3857.2|3851.2|3856.6|3850.6|3857.2|3851.2|3856.6|3850.6|2
1608011370000|2020-12-15 05:49:30|3856.7|3850.7|3856.7|3850.7|3857.2|3851.2|3856.6|3850.6|0
1608011380000|2020-12-15 05:49:40|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|2
1608011400000|2020-12-15 05:50:00|3858.6|3852.6|3858.2|3852.2|3858.7|3852.7|3858.2|3852.2|16
1608011410000|2020-12-15 05:50:10|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|1
1608011420000|2020-12-15 05:50:20|3858.7|3852.7|3859.2|3853.2|3859.2|3853.2|3858.7|3852.7|6
1608011440000|2020-12-15 05:50:40|3859.7|3853.7|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|2
1608011450000|2020-12-15 05:50:50|3859.7|3853.7|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|1
1608011460000|2020-12-15 05:51:00|3858.7|3852.7|3859.2|3853.2|3859.2|3853.2|3858.7|3852.7|2
1608011480000|2020-12-15 05:51:20|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608011490000|2020-12-15 05:51:30|||||||||1
1608011500000|2020-12-15 05:51:40|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|0
1608011540000|2020-12-15 05:52:20|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|2
1608011550000|2020-12-15 05:52:30|3858.7|3852.7|3859.2|3853.2|3859.7|3853.7|3858.7|3852.7|3
1608011560000|2020-12-15 05:52:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|3
1608011580000|2020-12-15 05:53:00|3858.7|3852.7|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|0
1608011590000|2020-12-15 05:53:10|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|0
1608011600000|2020-12-15 05:53:20|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|5
1608011630000|2020-12-15 05:53:50|3861.6|3855.6|3861.7|3855.7|3861.7|3855.7|3861.6|3855.6|11
1608011650000|2020-12-15 05:54:10|||||||||3
1608011670000|2020-12-15 05:54:30|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|1
1608011680000|2020-12-15 05:54:40|3860.7|3854.7|3861.7|3855.7|3861.7|3855.7|3860.7|3854.7|2
1608011690000|2020-12-15 05:54:50|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|0
1608011700000|2020-12-15 05:55:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1608011710000|2020-12-15 05:55:10|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1608011730000|2020-12-15 05:55:30|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608011740000|2020-12-15 05:55:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608011750000|2020-12-15 05:55:50|3859.2|3853.2|3859.6|3853.6|3859.6|3853.6|3859.2|3853.2|0
1608011760000|2020-12-15 05:56:00|3859.7|3853.7|3860.2|3854.2|3860.2|3854.2|3859.6|3853.6|0
1608011770000|2020-12-15 05:56:10|3859.7|3853.7|3860.7|3854.7|3861.2|3855.2|3859.7|3853.7|1
1608011780000|2020-12-15 05:56:20|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|2
1608011800000|2020-12-15 05:56:40|3860.7|3854.7|3861.6|3855.6|3861.7|3855.7|3860.7|3854.7|1
1608011810000|2020-12-15 05:56:50|3861.7|3855.7|3861.2|3855.2|3861.7|3855.7|3861.2|3855.2|0
1608011820000|2020-12-15 05:57:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|0
1608011830000|2020-12-15 05:57:10|3860.6|3854.6|3860.2|3854.2|3860.6|3854.6|3860.2|3854.2|1
1608011840000|2020-12-15 05:57:20|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608011910000|2020-12-15 05:58:30|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|0
1608011990000|2020-12-15 05:59:50|3859.2|3853.2|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|4
1608012010000|2020-12-15 06:00:10|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|4
1608012020000|2020-12-15 06:00:20|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608012030000|2020-12-15 06:00:30|3856.7|3850.7|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|12
1608012040000|2020-12-15 06:00:40|||||||||1
1608012100000|2020-12-15 06:01:40|||||||||1
1608012130000|2020-12-15 06:02:10|3856.7|3850.7|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|1
1608012160000|2020-12-15 06:02:40|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|2
1608012170000|2020-12-15 06:02:50|3855.7|3849.7|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|0
1608012180000|2020-12-15 06:03:00|3855.7|3849.7|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|0
1608012200000|2020-12-15 06:03:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608012230000|2020-12-15 06:03:50|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|5
1608012240000|2020-12-15 06:04:00|3855.7|3849.7|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|6
1608012280000|2020-12-15 06:04:40|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|11
1608012310000|2020-12-15 06:05:10|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|2
1608012340000|2020-12-15 06:05:40|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608012390000|2020-12-15 06:06:30|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|4
1608012420000|2020-12-15 06:07:00|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|2
1608012430000|2020-12-15 06:07:10|3856.2|3850.2|3857.7|3851.7|3857.7|3851.7|3856.2|3850.2|4
1608012440000|2020-12-15 06:07:20|3857.6|3851.6|3857.7|3851.7|3857.7|3851.7|3857.6|3851.6|0
1608012460000|2020-12-15 06:07:40|3857.2|3851.2|3857.6|3851.6|3857.6|3851.6|3857.2|3851.2|0
1608012480000|2020-12-15 06:08:00|3857.2|3851.2|3855.7|3849.7|3857.2|3851.2|3855.7|3849.7|3
1608012490000|2020-12-15 06:08:10|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.2|3850.2|10
1608012500000|2020-12-15 06:08:20|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|4
1608012520000|2020-12-15 06:08:40|3856.7|3850.7|3857.1|3851.1|3857.1|3851.1|3856.7|3850.7|4
1608012530000|2020-12-15 06:08:50|3856.6|3850.6|3855.7|3849.7|3856.6|3850.6|3855.7|3849.7|3
1608012550000|2020-12-15 06:09:10|3855.2|3849.2|3854.7|3848.7|3855.7|3849.7|3854.7|3848.7|1
1608012570000|2020-12-15 06:09:30|3854.2|3848.2|3854.7|3848.7|3854.7|3848.7|3854.2|3848.2|8
1608012590000|2020-12-15 06:09:50|3855.7|3849.7|3855.2|3849.2|3855.7|3849.7|3855.2|3849.2|3
1608012600000|2020-12-15 06:10:00|3855.7|3849.7|3855.6|3849.6|3855.7|3849.7|3855.2|3849.2|0
1608012610000|2020-12-15 06:10:10|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|2
1608012630000|2020-12-15 06:10:30|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|3855.7|3849.7|0
1608012640000|2020-12-15 06:10:40|3855.6|3849.6|3855.7|3849.7|3855.7|3849.7|3855.6|3849.6|0
1608012660000|2020-12-15 06:11:00|3856.2|3850.2|3856.6|3850.6|3856.6|3850.6|3856.2|3850.2|3
1608012670000|2020-12-15 06:11:10|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|0
1608012680000|2020-12-15 06:11:20|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3855.7|3849.7|0
1608012710000|2020-12-15 06:11:50|3855.7|3849.7|3856.7|3850.7|3856.7|3850.7|3855.7|3849.7|1
1608012720000|2020-12-15 06:12:00|3856.6|3850.6|3855.7|3849.7|3856.6|3850.6|3855.7|3849.7|8
1608012760000|2020-12-15 06:12:40|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3
1608012780000|2020-12-15 06:13:00|3856.2|3850.2|3856.6|3850.6|3856.7|3850.7|3856.2|3850.2|0
1608012790000|2020-12-15 06:13:10|3856.7|3850.7|3856.7|3850.7|3856.7|3850.7|3856.6|3850.6|0
1608012810000|2020-12-15 06:13:30|3857.6|3851.6|3856.7|3850.7|3857.6|3851.6|3856.7|3850.7|2
1608012830000|2020-12-15 06:13:50|3857.6|3851.6|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|11
1608012840000|2020-12-15 06:14:00|3857.2|3851.2|3858.2|3852.2|3858.2|3852.2|3857.2|3851.2|2
1608012850000|2020-12-15 06:14:10|3858.7|3852.7|3858.6|3852.6|3858.7|3852.7|3858.6|3852.6|0
1608012860000|2020-12-15 06:14:20|3858.7|3852.7|3858.6|3852.6|3858.7|3852.7|3858.2|3852.2|0
1608012870000|2020-12-15 06:14:30|3858.2|3852.2|3858.6|3852.6|3858.6|3852.6|3858.2|3852.2|0
1608012880000|2020-12-15 06:14:40|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1608012890000|2020-12-15 06:14:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608012900000|2020-12-15 06:15:00|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|3858.7|3852.7|0
1608012910000|2020-12-15 06:15:10|3859.1|3853.1|3859.2|3853.2|3859.2|3853.2|3859.1|3853.1|4
1608012920000|2020-12-15 06:15:20|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|0
1608012930000|2020-12-15 06:15:30|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|2
1608012950000|2020-12-15 06:15:50|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1608012980000|2020-12-15 06:16:20|3860.6|3854.6|3860.2|3854.2|3860.6|3854.6|3860.2|3854.2|1
1608012990000|2020-12-15 06:16:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1608013000000|2020-12-15 06:16:40|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|1
1608013010000|2020-12-15 06:16:50|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|0
1608013020000|2020-12-15 06:17:00|3861.2|3855.2|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|0
1608013030000|2020-12-15 06:17:10|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|5
1608013040000|2020-12-15 06:17:20|3861.1|3855.1|3862.2|3856.2|3862.2|3856.2|3861.1|3855.1|5
1608013050000|2020-12-15 06:17:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1608013070000|2020-12-15 06:17:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|5
1608013080000|2020-12-15 06:18:00|3864.1|3858.1|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|2
1608013100000|2020-12-15 06:18:20|3864.6|3858.6|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|4
1608013110000|2020-12-15 06:18:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|1
1608013130000|2020-12-15 06:18:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1608013140000|2020-12-15 06:19:00|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|2
1608013160000|2020-12-15 06:19:20|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1608013170000|2020-12-15 06:19:30|3863.7|3857.7|3863.6|3857.6|3863.7|3857.7|3863.6|3857.6|1
1608013180000|2020-12-15 06:19:40|3864.1|3858.1|3864.6|3858.6|3864.6|3858.6|3864.1|3858.1|0
1608013190000|2020-12-15 06:19:50|3863.6|3857.6|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|5
1608013200000|2020-12-15 06:20:00|||||||||1
1608013210000|2020-12-15 06:20:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1608013220000|2020-12-15 06:20:20|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1608013260000|2020-12-15 06:21:00|3863.7|3857.7|3864.1|3858.1|3864.6|3858.6|3863.6|3857.6|2
1608013270000|2020-12-15 06:21:10|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|1
1608013290000|2020-12-15 06:21:30|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|1
1608013300000|2020-12-15 06:21:40|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|0
1608013310000|2020-12-15 06:21:50|3862.7|3856.7|3862.6|3856.6|3862.7|3856.7|3862.6|3856.6|1
1608013320000|2020-12-15 06:22:00|3862.2|3856.2|3861.7|3855.7|3862.2|3856.2|3861.6|3855.6|2
1608013330000|2020-12-15 06:22:10|3861.6|3855.6|3860.7|3854.7|3861.7|3855.7|3860.7|3854.7|8
1608013340000|2020-12-15 06:22:20|3861.2|3855.2|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|2
1608013350000|2020-12-15 06:22:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1608013360000|2020-12-15 06:22:40|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|2
1608013370000|2020-12-15 06:22:50|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1608013380000|2020-12-15 06:23:00|3862.2|3856.2|3861.7|3855.7|3862.2|3856.2|3861.7|3855.7|2
1608013400000|2020-12-15 06:23:20|3861.6|3855.6|3859.7|3853.7|3861.6|3855.6|3859.7|3853.7|11
1608013440000|2020-12-15 06:24:00|3860.1|3854.1|3860.1|3854.1|3860.7|3854.7|3860.1|3854.1|0
1608013450000|2020-12-15 06:24:10|3860.6|3854.6|3860.7|3854.7|3860.7|3854.7|3860.6|3854.6|0
1608013460000|2020-12-15 06:24:20|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|0
1608013470000|2020-12-15 06:24:30|3859.7|3853.7|3859.6|3853.6|3859.7|3853.7|3859.6|3853.6|0
1608013490000|2020-12-15 06:24:50|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608013500000|2020-12-15 06:25:00|3860.2|3854.2|3860.7|3854.7|3860.7|3854.7|3860.2|3854.2|2
1608013510000|2020-12-15 06:25:10|3861.6|3855.6|3861.2|3855.2|3861.7|3855.7|3861.2|3855.2|1
1608013520000|2020-12-15 06:25:20|3861.6|3855.6|3861.7|3855.7|3861.7|3855.7|3861.6|3855.6|0
1608013530000|2020-12-15 06:25:30|3861.6|3855.6|3860.7|3854.7|3861.6|3855.6|3860.2|3854.2|5
1608013540000|2020-12-15 06:25:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1608013550000|2020-12-15 06:25:50|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|1
1608013560000|2020-12-15 06:26:00|3860.7|3854.7|3861.6|3855.6|3861.6|3855.6|3860.6|3854.6|1
1608013570000|2020-12-15 06:26:10|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|1
1608013590000|2020-12-15 06:26:30|3861.6|3855.6|3862.1|3856.1|3862.6|3856.6|3861.6|3855.6|2
1608013600000|2020-12-15 06:26:40|3862.6|3856.6|3862.1|3856.1|3862.6|3856.6|3862.1|3856.1|0
1608013610000|2020-12-15 06:26:50|3862.2|3856.2|3863.6|3857.6|3863.6|3857.6|3862.2|3856.2|6
1608013620000|2020-12-15 06:27:00|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|4
1608013630000|2020-12-15 06:27:10|||||||||1
1608013640000|2020-12-15 06:27:20|3863.1|3857.1|3863.7|3857.7|3863.7|3857.7|3863.1|3857.1|2
1608013650000|2020-12-15 06:27:30|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|1
1608013670000|2020-12-15 06:27:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1608013680000|2020-12-15 06:28:00|3863.7|3857.7|3863.6|3857.6|3863.7|3857.7|3863.6|3857.6|0
1608013700000|2020-12-15 06:28:20|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1608013710000|2020-12-15 06:28:30|3862.6|3856.6|3862.6|3856.6|3862.7|3856.7|3862.6|3856.6|1
1608013760000|2020-12-15 06:29:20|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3861.7|3855.7|0
1608013770000|2020-12-15 06:29:30|3862.1|3856.1|3862.6|3856.6|3862.7|3856.7|3861.6|3855.6|2
1608013790000|2020-12-15 06:29:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1608013800000|2020-12-15 06:30:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1608013810000|2020-12-15 06:30:10|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1608013820000|2020-12-15 06:30:20|3861.7|3855.7|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|0
1608013830000|2020-12-15 06:30:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1608013840000|2020-12-15 06:30:40|3861.1|3855.1|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|2
1608013850000|2020-12-15 06:30:50|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|0
1608013870000|2020-12-15 06:31:10|3861.2|3855.2|3862.1|3856.1|3862.1|3856.1|3861.2|3855.2|0
1608013890000|2020-12-15 06:31:30|3861.7|3855.7|3862.1|3856.1|3862.6|3856.6|3861.7|3855.7|3
1608013910000|2020-12-15 06:31:50|3861.7|3855.7|3861.1|3855.1|3861.7|3855.7|3861.1|3855.1|1
1608013920000|2020-12-15 06:32:00|3860.6|3854.6|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1608013930000|2020-12-15 06:32:10|3860.1|3854.1|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|0
1608013980000|2020-12-15 06:33:00|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|2
1608014010000|2020-12-15 06:33:30|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|6
1608014020000|2020-12-15 06:33:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|0
1608014040000|2020-12-15 06:34:00|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|2
1608014080000|2020-12-15 06:34:40|3860.7|3854.7|3861.1|3855.1|3861.1|3855.1|3860.7|3854.7|1
1608014100000|2020-12-15 06:35:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1608014110000|2020-12-15 06:35:10|3861.7|3855.7|3862.1|3856.1|3862.1|3856.1|3861.6|3855.6|0
1608014120000|2020-12-15 06:35:20|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|0
1608014140000|2020-12-15 06:35:40|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|1
1608014160000|2020-12-15 06:36:00|3861.7|3855.7|3861.6|3855.6|3862.6|3856.6|3861.6|3855.6|1
1608014170000|2020-12-15 06:36:10|3861.1|3855.1|3862.1|3856.1|3862.1|3856.1|3861.1|3855.1|0
1608014180000|2020-12-15 06:36:20|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|0
1608014200000|2020-12-15 06:36:40|3862.7|3856.7|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|1
1608014220000|2020-12-15 06:37:00|3863.1|3857.1|3862.6|3856.6|3863.1|3857.1|3862.6|3856.6|0
1608014230000|2020-12-15 06:37:10|3862.7|3856.7|3862.6|3856.6|3862.7|3856.7|3862.6|3856.6|0
1608014250000|2020-12-15 06:37:30|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|2
1608014260000|2020-12-15 06:37:40|3861.7|3855.7|3862.6|3856.6|3862.6|3856.6|3861.7|3855.7|1
1608014270000|2020-12-15 06:37:50|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|1
1608014280000|2020-12-15 06:38:00|3863.1|3857.1|3862.7|3856.7|3863.1|3857.1|3862.7|3856.7|1
1608014290000|2020-12-15 06:38:10|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|1
1608014300000|2020-12-15 06:38:20|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1608014310000|2020-12-15 06:38:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|5
1608014340000|2020-12-15 06:39:00|3862.7|3856.7|3863.6|3857.6|3863.6|3857.6|3862.7|3856.7|1
1608014360000|2020-12-15 06:39:20|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1608014370000|2020-12-15 06:39:30|3863.2|3857.2|3863.6|3857.6|3863.6|3857.6|3863.2|3857.2|0
1608014390000|2020-12-15 06:39:50|3864.6|3858.6|3864.6|3858.6|3864.7|3858.7|3864.6|3858.6|3
1608014410000|2020-12-15 06:40:10|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|1
1608014430000|2020-12-15 06:40:30|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|0
1608014440000|2020-12-15 06:40:40|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|0
1608014480000|2020-12-15 06:41:20|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1608014490000|2020-12-15 06:41:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1608014500000|2020-12-15 06:41:40|3864.6|3858.6|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|0
1608014520000|2020-12-15 06:42:00|3863.6|3857.6|3863.1|3857.1|3863.6|3857.6|3863.1|3857.1|1
1608014540000|2020-12-15 06:42:20|3862.7|3856.7|3862.6|3856.6|3862.7|3856.7|3862.6|3856.6|0
1608014550000|2020-12-15 06:42:30|3862.1|3856.1|3861.7|3855.7|3862.1|3856.1|3861.6|3855.6|10
1608014560000|2020-12-15 06:42:40|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1608014570000|2020-12-15 06:42:50|3862.6|3856.6|3862.2|3856.2|3862.6|3856.6|3862.1|3856.1|2
1608014580000|2020-12-15 06:43:00|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|0
1608014590000|2020-12-15 06:43:10|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1608014600000|2020-12-15 06:43:20|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|1
1608014610000|2020-12-15 06:43:30|3863.6|3857.6|3863.7|3857.7|3863.7|3857.7|3863.6|3857.6|0
1608014620000|2020-12-15 06:43:40|3863.2|3857.2|3863.1|3857.1|3863.2|3857.2|3863.1|3857.1|5
1608014630000|2020-12-15 06:43:50|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1608014640000|2020-12-15 06:44:00|3863.1|3857.1|3863.6|3857.6|3863.6|3857.6|3863.1|3857.1|0
1608014650000|2020-12-15 06:44:10|3863.7|3857.7|3864.7|3858.7|3864.7|3858.7|3863.7|3857.7|24
1608014660000|2020-12-15 06:44:20|3864.6|3858.6|3863.7|3857.7|3864.6|3858.6|3863.7|3857.7|3
1608014680000|2020-12-15 06:44:40|3864.1|3858.1|3864.1|3858.1|3864.2|3858.2|3864.1|3858.1|2
1608014690000|2020-12-15 06:44:50|3863.7|3857.7|3864.1|3858.1|3864.1|3858.1|3863.7|3857.7|1
1608014700000|2020-12-15 06:45:00|3864.2|3858.2|3864.2|3858.2|3864.7|3858.7|3864.2|3858.2|0
1608014710000|2020-12-15 06:45:10|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1608014720000|2020-12-15 06:45:20|3863.6|3857.6|3863.7|3857.7|3863.7|3857.7|3863.6|3857.6|0
1608014750000|2020-12-15 06:45:50|3862.7|3856.7|3863.1|3857.1|3863.1|3857.1|3862.7|3856.7|2
1608014760000|2020-12-15 06:46:00|3863.2|3857.2|3864.6|3858.6|3864.6|3858.6|3863.2|3857.2|2
1608014770000|2020-12-15 06:46:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1608014780000|2020-12-15 06:46:20|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1608014790000|2020-12-15 06:46:30|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|0
1608014800000|2020-12-15 06:46:40|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1608014810000|2020-12-15 06:46:50|3864.1|3858.1|3864.1|3858.1|3864.6|3858.6|3864.1|3858.1|0
1608014820000|2020-12-15 06:47:00|3863.7|3857.7|3863.7|3857.7|3864.1|3858.1|3863.7|3857.7|1
1608014830000|2020-12-15 06:47:10|3864.1|3858.1|3864.6|3858.6|3864.6|3858.6|3863.7|3857.7|0
1608014840000|2020-12-15 06:47:20|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.6|3857.6|0
1608014850000|2020-12-15 06:47:30|3863.2|3857.2|3863.2|3857.2|3863.7|3857.7|3863.2|3857.2|2
1608014870000|2020-12-15 06:47:50|3862.7|3856.7|3863.2|3857.2|3863.2|3857.2|3862.7|3856.7|0
1608014880000|2020-12-15 06:48:00|3863.7|3857.7|3863.2|3857.2|3863.7|3857.7|3863.2|3857.2|1
1608014900000|2020-12-15 06:48:20|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1608014920000|2020-12-15 06:48:40|3863.2|3857.2|3863.7|3857.7|3863.7|3857.7|3863.2|3857.2|2
1608014930000|2020-12-15 06:48:50|3863.2|3857.2|3863.2|3857.2|3863.7|3857.7|3863.2|3857.2|0
1608014940000|2020-12-15 06:49:00|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|0
1608014960000|2020-12-15 06:49:20|||||||||2
1608014980000|2020-12-15 06:49:40|3863.2|3857.2|3863.7|3857.7|3863.7|3857.7|3863.2|3857.2|0
1608014990000|2020-12-15 06:49:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1608015010000|2020-12-15 06:50:10|3862.7|3856.7|3863.2|3857.2|3863.2|3857.2|3862.7|3856.7|0
1608015020000|2020-12-15 06:50:20|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1608015040000|2020-12-15 06:50:40|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|0
1608015050000|2020-12-15 06:50:50|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|0
1608015080000|2020-12-15 06:51:20|3862.6|3856.6|3862.7|3856.7|3862.7|3856.7|3861.7|3855.7|3
1608015090000|2020-12-15 06:51:30|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1608015110000|2020-12-15 06:51:50|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|3861.7|3855.7|0
1608015130000|2020-12-15 06:52:10|3862.2|3856.2|3862.7|3856.7|3862.7|3856.7|3862.2|3856.2|1
1608015140000|2020-12-15 06:52:20|3863.2|3857.2|3862.7|3856.7|3863.2|3857.2|3862.7|3856.7|0
1608015160000|2020-12-15 06:52:40|3862.6|3856.6|3861.7|3855.7|3862.7|3856.7|3861.7|3855.7|6
1608015200000|2020-12-15 06:53:20|||||||||1
1608015210000|2020-12-15 06:53:30|3861.2|3855.2|3860.7|3854.7|3861.2|3855.2|3860.7|3854.7|1
1608015220000|2020-12-15 06:53:40|3860.6|3854.6|3859.2|3853.2|3860.6|3854.6|3859.2|3853.2|10
1608015230000|2020-12-15 06:53:50|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|2
1608015300000|2020-12-15 06:55:00|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|0
1608015310000|2020-12-15 06:55:10|3860.2|3854.2|3861.7|3855.7|3861.7|3855.7|3860.2|3854.2|6
1608015340000|2020-12-15 06:55:40|3861.6|3855.6|3859.7|3853.7|3861.6|3855.6|3859.7|3853.7|4
1608015360000|2020-12-15 06:56:00|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|2
1608015400000|2020-12-15 06:56:40|3861.2|3855.2|3861.2|3855.2|3861.6|3855.6|3861.2|3855.2|1
1608015420000|2020-12-15 06:57:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|1
1608015450000|2020-12-15 06:57:30|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|1
1608015470000|2020-12-15 06:57:50|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|2
1608015480000|2020-12-15 06:58:00|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.2|3854.2|1
1608015500000|2020-12-15 06:58:20|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|0
1608015510000|2020-12-15 06:58:30|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608015520000|2020-12-15 06:58:40|3859.6|3853.6|3860.2|3854.2|3860.2|3854.2|3859.6|3853.6|10
1608015530000|2020-12-15 06:58:50|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608015540000|2020-12-15 06:59:00|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|4
1608015550000|2020-12-15 06:59:10|3860.7|3854.7|3859.7|3853.7|3860.7|3854.7|3859.7|3853.7|0
1608015560000|2020-12-15 06:59:20|3859.6|3853.6|3859.7|3853.7|3859.7|3853.7|3859.6|3853.6|0
1608015570000|2020-12-15 06:59:30|3858.7|3852.7|3858.7|3852.7|3859.2|3853.2|3858.7|3852.7|6
1608015580000|2020-12-15 06:59:40|3859.2|3853.2|3859.2|3853.2|3859.7|3853.7|3859.2|3853.2|2
1608015600000|2020-12-15 07:00:00|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|0
1608015620000|2020-12-15 07:00:20|3859.2|3853.2|3859.7|3853.7|3859.7|3853.7|3859.2|3853.2|0
1608015640000|2020-12-15 07:00:40|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|0
1608015660000|2020-12-15 07:01:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608015670000|2020-12-15 07:01:10|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|5
1608015700000|2020-12-15 07:01:40|3861.2|3855.2|3861.6|3855.6|3861.7|3855.7|3861.2|3855.2|1
1608015720000|2020-12-15 07:02:00|3862.2|3856.2|3862.6|3856.6|3862.6|3856.6|3861.6|3855.6|2
1608015730000|2020-12-15 07:02:10|||||||||1
1608015770000|2020-12-15 07:02:50|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|3863.1|3857.1|2
1608015780000|2020-12-15 07:03:00|3863.6|3857.6|3862.6|3856.6|3863.6|3857.6|3862.6|3856.6|3
1608015790000|2020-12-15 07:03:10|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862.1|3856.1|0
1608015820000|2020-12-15 07:03:40|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3
1608015830000|2020-12-15 07:03:50|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|2
1608015840000|2020-12-15 07:04:00|3863.6|3857.6|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|13
1608015850000|2020-12-15 07:04:10|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3865.1|3859.1|4
1608015870000|2020-12-15 07:04:30|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3
1608015880000|2020-12-15 07:04:40|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|1
1608015890000|2020-12-15 07:04:50|3864.6|3858.6|3865.1|3859.1|3865.1|3859.1|3864.6|3858.6|3
1608015900000|2020-12-15 07:05:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|0
1608015910000|2020-12-15 07:05:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|7
1608015920000|2020-12-15 07:05:20|3867.1|3861.1|3866.6|3860.6|3867.1|3861.1|3866.6|3860.6|1
1608015930000|2020-12-15 07:05:30|3866.1|3860.1|3866.6|3860.6|3866.6|3860.6|3866.1|3860.1|0
1608015940000|2020-12-15 07:05:40|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1608015950000|2020-12-15 07:05:50|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|2
1608015960000|2020-12-15 07:06:00|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|2
1608015980000|2020-12-15 07:06:20|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3
1608015990000|2020-12-15 07:06:30|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|2
1608016000000|2020-12-15 07:06:40|||||||||3
1608016020000|2020-12-15 07:07:00|3868.1|3862.1|3868.6|3862.6|3868.6|3862.6|3868.1|3862.1|3
1608016040000|2020-12-15 07:07:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|5
1608016050000|2020-12-15 07:07:30|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|2
1608016060000|2020-12-15 07:07:40|3868.1|3862.1|3867.6|3861.6|3868.6|3862.6|3867.6|3861.6|3
1608016070000|2020-12-15 07:07:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1608016080000|2020-12-15 07:08:00|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|2
1608016090000|2020-12-15 07:08:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.1|3862.1|0
1608016100000|2020-12-15 07:08:20|3868.1|3862.1|3868.6|3862.6|3868.6|3862.6|3868.1|3862.1|0
1608016120000|2020-12-15 07:08:40|||||||||2
1608016130000|2020-12-15 07:08:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|1
1608016190000|2020-12-15 07:09:50|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|0
1608016210000|2020-12-15 07:10:10|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|0
1608016240000|2020-12-15 07:10:40|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|7
1608016260000|2020-12-15 07:11:00|3867.7|3861.7|3868.6|3862.6|3868.6|3862.6|3867.7|3861.7|1
1608016280000|2020-12-15 07:11:20|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|18
1608016290000|2020-12-15 07:11:30|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1608016300000|2020-12-15 07:11:40|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|1
1608016310000|2020-12-15 07:11:50|3869.1|3863.1|3869.6|3863.6|3869.6|3863.6|3869.1|3863.1|3
1608016320000|2020-12-15 07:12:00|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|3
1608016330000|2020-12-15 07:12:10|3869.1|3863.1|3869.2|3863.2|3869.6|3863.6|3869.1|3863.1|1
1608016340000|2020-12-15 07:12:20|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|0
1608016350000|2020-12-15 07:12:30|3868.7|3862.7|3869.1|3863.1|3869.1|3863.1|3868.6|3862.6|2
1608016370000|2020-12-15 07:12:50|3869.2|3863.2|3869.6|3863.6|3869.6|3863.6|3869.2|3863.2|1
1608016400000|2020-12-15 07:13:20|||||||||1
1608016430000|2020-12-15 07:13:50|3868.6|3862.6|3869.1|3863.1|3869.6|3863.6|3868.6|3862.6|1
1608016440000|2020-12-15 07:14:00|3868.7|3862.7|3868.6|3862.6|3868.7|3862.7|3868.6|3862.6|0
1608016480000|2020-12-15 07:14:40|3867.7|3861.7|3867.6|3861.6|3867.7|3861.7|3867.6|3861.6|6
1608016500000|2020-12-15 07:15:00|3866.6|3860.6|3866.2|3860.2|3866.6|3860.6|3865.7|3859.7|4
1608016510000|2020-12-15 07:15:10|3863.7|3857.7|3864.6|3858.6|3864.6|3858.6|3863.7|3857.7|20
1608016520000|2020-12-15 07:15:20|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3864.7|3858.7|3
1608016530000|2020-12-15 07:15:30|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|3863.7|3857.7|4
1608016560000|2020-12-15 07:16:00|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.1|3858.1|10
1608016570000|2020-12-15 07:16:10|||||||||1
1608016580000|2020-12-15 07:16:20|3863.7|3857.7|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|3
1608016590000|2020-12-15 07:16:30|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1608016600000|2020-12-15 07:16:40|3864.1|3858.1|3863.7|3857.7|3864.1|3858.1|3863.7|3857.7|2
1608016630000|2020-12-15 07:17:10|||||||||2
1608016640000|2020-12-15 07:17:20|3864.2|3858.2|3863.7|3857.7|3864.2|3858.2|3863.7|3857.7|4
1608016650000|2020-12-15 07:17:30|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|3862.6|3856.6|14
1608016670000|2020-12-15 07:17:50|3862.7|3856.7|3863.2|3857.2|3863.2|3857.2|3862.7|3856.7|1
1608016680000|2020-12-15 07:18:00|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1608016710000|2020-12-15 07:18:30|||||||||5
1608016730000|2020-12-15 07:18:50|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|0
1608016740000|2020-12-15 07:19:00|3863.7|3857.7|3863.6|3857.6|3863.7|3857.7|3863.6|3857.6|1
1608016780000|2020-12-15 07:19:40|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|3862.7|3856.7|1
1608016790000|2020-12-15 07:19:50|3863.6|3857.6|3862.7|3856.7|3863.6|3857.6|3862.7|3856.7|0
1608016800000|2020-12-15 07:20:00|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.2|3857.2|1
1608016810000|2020-12-15 07:20:10|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|2
1608016820000|2020-12-15 07:20:20|3863.6|3857.6|3863.2|3857.2|3863.6|3857.6|3863.2|3857.2|0
1608016830000|2020-12-15 07:20:30|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|3863.6|3857.6|0
1608016840000|2020-12-15 07:20:40|3861.7|3855.7|3860.7|3854.7|3861.7|3855.7|3860.7|3854.7|7
1608016850000|2020-12-15 07:20:50|3861.2|3855.2|3860.2|3854.2|3861.2|3855.2|3860.2|3854.2|17
1608016860000|2020-12-15 07:21:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|0
1608016870000|2020-12-15 07:21:10|3860.2|3854.2|3860.6|3854.6|3860.6|3854.6|3860.2|3854.2|6
1608016890000|2020-12-15 07:21:30|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|0
1608016900000|2020-12-15 07:21:40|3860.2|3854.2|3860.1|3854.1|3860.2|3854.2|3860.1|3854.1|0
1608016910000|2020-12-15 07:21:50|3860.6|3854.6|3861.2|3855.2|3861.2|3855.2|3860.6|3854.6|0
1608016920000|2020-12-15 07:22:00|3860.7|3854.7|3861.6|3855.6|3861.6|3855.6|3860.7|3854.7|2
1608016930000|2020-12-15 07:22:10|3861.7|3855.7|3861.6|3855.6|3861.7|3855.7|3861.6|3855.6|0
1608016940000|2020-12-15 07:22:20|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|2
1608016950000|2020-12-15 07:22:30|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|6
1608016960000|2020-12-15 07:22:40|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1608016980000|2020-12-15 07:23:00|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|0
1608016990000|2020-12-15 07:23:10|3859.6|3853.6|3859.6|3853.6|3860.2|3854.2|3859.6|3853.6|1
1608017010000|2020-12-15 07:23:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3
1608017020000|2020-12-15 07:23:40|3858.2|3852.2|3858.1|3852.1|3858.2|3852.2|3858.1|3852.1|0
1608017040000|2020-12-15 07:24:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3
1608017050000|2020-12-15 07:24:10|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3857.7|3851.7|1
1608017060000|2020-12-15 07:24:20|3858.1|3852.1|3857.6|3851.6|3858.6|3852.6|3857.6|3851.6|9
1608017070000|2020-12-15 07:24:30|3857.7|3851.7|3858.1|3852.1|3858.1|3852.1|3857.7|3851.7|1
1608017090000|2020-12-15 07:24:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608017110000|2020-12-15 07:25:10|3858.1|3852.1|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|0
1608017140000|2020-12-15 07:25:40|3858.1|3852.1|3858.6|3852.6|3858.6|3852.6|3858.1|3852.1|0
1608017150000|2020-12-15 07:25:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017160000|2020-12-15 07:26:00|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608017170000|2020-12-15 07:26:10|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|0
1608017180000|2020-12-15 07:26:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1608017190000|2020-12-15 07:26:30|3858.2|3852.2|3857.6|3851.6|3858.2|3852.2|3857.6|3851.6|0
1608017200000|2020-12-15 07:26:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017210000|2020-12-15 07:26:50|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|0
1608017220000|2020-12-15 07:27:00|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3857.7|3851.7|1
1608017230000|2020-12-15 07:27:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3857.6|3851.6|1
1608017250000|2020-12-15 07:27:30|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|4
1608017260000|2020-12-15 07:27:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017280000|2020-12-15 07:28:00|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1608017290000|2020-12-15 07:28:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017300000|2020-12-15 07:28:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608017310000|2020-12-15 07:28:30|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017320000|2020-12-15 07:28:40|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|1
1608017330000|2020-12-15 07:28:50|3858.6|3852.6|3859.1|3853.1|3859.1|3853.1|3858.6|3852.6|2
1608017340000|2020-12-15 07:29:00|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3859.1|3853.1|1
1608017350000|2020-12-15 07:29:10|3858.7|3852.7|3859.6|3853.6|3859.6|3853.6|3858.7|3852.7|1
1608017370000|2020-12-15 07:29:30|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1608017380000|2020-12-15 07:29:40|3859.2|3853.2|3859.6|3853.6|3859.7|3853.7|3859.2|3853.2|15
1608017390000|2020-12-15 07:29:50|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|0
1608017400000|2020-12-15 07:30:00|3859.6|3853.6|3860.6|3854.6|3860.6|3854.6|3859.6|3853.6|0
1608017430000|2020-12-15 07:30:30|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1608017440000|2020-12-15 07:30:40|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1608017490000|2020-12-15 07:31:30|3859.7|3853.7|3860.1|3854.1|3860.1|3854.1|3859.7|3853.7|7
1608017500000|2020-12-15 07:31:40|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|3859.7|3853.7|0
1608017520000|2020-12-15 07:32:00|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|6
1608017530000|2020-12-15 07:32:10|3861.1|3855.1|3859.6|3853.6|3861.6|3855.6|3859.6|3853.6|5
1608017550000|2020-12-15 07:32:30|||||||||4
1608017560000|2020-12-15 07:32:40|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1608017580000|2020-12-15 07:33:00|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3859.1|3853.1|2
1608017590000|2020-12-15 07:33:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608017610000|2020-12-15 07:33:30|3859.1|3853.1|3858.7|3852.7|3859.1|3853.1|3858.7|3852.7|5
1608017620000|2020-12-15 07:33:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608017630000|2020-12-15 07:33:50|3857.7|3851.7|3857.1|3851.1|3857.7|3851.7|3857.1|3851.1|5
1608017640000|2020-12-15 07:34:00|3857.2|3851.2|3858.6|3852.6|3858.6|3852.6|3857.2|3851.2|2
1608017650000|2020-12-15 07:34:10|3858.2|3852.2|3858.6|3852.6|3858.6|3852.6|3858.2|3852.2|0
1608017690000|2020-12-15 07:34:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|1
1608017710000|2020-12-15 07:35:10|3857.7|3851.7|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|1
1608017730000|2020-12-15 07:35:30|3857.7|3851.7|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|1
1608017740000|2020-12-15 07:35:40|3857.7|3851.7|3858.6|3852.6|3858.6|3852.6|3857.7|3851.7|4
1608017750000|2020-12-15 07:35:50|3856.7|3850.7|3857.6|3851.6|3857.6|3851.6|3856.7|3850.7|22
1608017780000|2020-12-15 07:36:20|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|0
1608017790000|2020-12-15 07:36:30|||||||||1
1608017800000|2020-12-15 07:36:40|3857.1|3851.1|3857.6|3851.6|3857.7|3851.7|3857.1|3851.1|1
1608017810000|2020-12-15 07:36:50|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608017820000|2020-12-15 07:37:00|3858.6|3852.6|3857.7|3851.7|3858.6|3852.6|3857.7|3851.7|3
1608017830000|2020-12-15 07:37:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1608017840000|2020-12-15 07:37:20|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|0
1608017850000|2020-12-15 07:37:30|3858.2|3852.2|3857.6|3851.6|3858.2|3852.2|3857.6|3851.6|4
1608017870000|2020-12-15 07:37:50|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3856.7|3850.7|2
1608017890000|2020-12-15 07:38:10|3858.2|3852.2|3858.6|3852.6|3858.6|3852.6|3858.2|3852.2|3
1608017920000|2020-12-15 07:38:40|3858.1|3852.1|3858.2|3852.2|3858.6|3852.6|3858.1|3852.1|3
1608017930000|2020-12-15 07:38:50|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608017940000|2020-12-15 07:39:00|3857.6|3851.6|3858.2|3852.2|3858.2|3852.2|3857.6|3851.6|2
1608017960000|2020-12-15 07:39:20|3857.7|3851.7|3857.6|3851.6|3857.7|3851.7|3857.6|3851.6|0
1608017980000|2020-12-15 07:39:40|3857.7|3851.7|3857.7|3851.7|3858.6|3852.6|3857.7|3851.7|2
1608017990000|2020-12-15 07:39:50|3857.6|3851.6|3858.6|3852.6|3858.6|3852.6|3857.6|3851.6|1
1608018010000|2020-12-15 07:40:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1608018020000|2020-12-15 07:40:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608018060000|2020-12-15 07:41:00|3860.2|3854.2|3860.6|3854.6|3860.6|3854.6|3860.2|3854.2|1
1608018070000|2020-12-15 07:41:10|3860.7|3854.7|3860.7|3854.7|3861.1|3855.1|3860.7|3854.7|2
1608018080000|2020-12-15 07:41:20|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1608018090000|2020-12-15 07:41:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1608018100000|2020-12-15 07:41:40|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|3860.7|3854.7|2
1608018110000|2020-12-15 07:41:50|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|1
1608018130000|2020-12-15 07:42:10|3859.7|3853.7|3860.6|3854.6|3860.6|3854.6|3859.7|3853.7|3
1608018140000|2020-12-15 07:42:20|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|0
1608018150000|2020-12-15 07:42:30|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|1
1608018200000|2020-12-15 07:43:20|||||||||2
1608018210000|2020-12-15 07:43:30|||||||||1
1608018230000|2020-12-15 07:43:50|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|0
1608018240000|2020-12-15 07:44:00|3860.6|3854.6|3860.6|3854.6|3861.2|3855.2|3860.6|3854.6|1
1608018260000|2020-12-15 07:44:20|3860.2|3854.2|3860.6|3854.6|3860.6|3854.6|3860.2|3854.2|0
1608018270000|2020-12-15 07:44:30|||||||||1
1608018300000|2020-12-15 07:45:00|3861.1|3855.1|3861.1|3855.1|3861.1|3855.1|3860.6|3854.6|1
1608018330000|2020-12-15 07:45:30|3861.2|3855.2|3861.1|3855.1|3861.2|3855.2|3861.1|3855.1|0
1608018340000|2020-12-15 07:45:40|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|0
1608018350000|2020-12-15 07:45:50|3861.2|3855.2|3861.2|3855.2|3861.2|3855.2|3861.1|3855.1|0
1608018360000|2020-12-15 07:46:00|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|0
1608018390000|2020-12-15 07:46:30|||||||||2
1608018400000|2020-12-15 07:46:40|3860.7|3854.7|3860.6|3854.6|3860.7|3854.7|3860.6|3854.6|2
1608018430000|2020-12-15 07:47:10|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|3
1608018440000|2020-12-15 07:47:20|3860.1|3854.1|3860.2|3854.2|3860.2|3854.2|3860.1|3854.1|0
1608018460000|2020-12-15 07:47:40|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|2
1608018490000|2020-12-15 07:48:10|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|1
1608018530000|2020-12-15 07:48:50|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3
1608018550000|2020-12-15 07:49:10|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1608018560000|2020-12-15 07:49:20|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608018570000|2020-12-15 07:49:30|3859.1|3853.1|3858.6|3852.6|3859.1|3853.1|3858.6|3852.6|0
1608018620000|2020-12-15 07:50:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|2
1608018660000|2020-12-15 07:51:00|3858.6|3852.6|3859.1|3853.1|3859.1|3853.1|3858.6|3852.6|0
1608018720000|2020-12-15 07:52:00|3858.6|3852.6|3859.1|3853.1|3859.1|3853.1|3858.6|3852.6|2
1608018760000|2020-12-15 07:52:40|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608018800000|2020-12-15 07:53:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1608018810000|2020-12-15 07:53:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|5
1608018820000|2020-12-15 07:53:40|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|7
1608018840000|2020-12-15 07:54:00|||||||||1
1608018850000|2020-12-15 07:54:10|3856.6|3850.6|3857.6|3851.6|3857.6|3851.6|3856.6|3850.6|3
1608018860000|2020-12-15 07:54:20|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|1
1608018900000|2020-12-15 07:55:00|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608018950000|2020-12-15 07:55:50|||||||||3
1608018970000|2020-12-15 07:56:10|3857.6|3851.6|3857.1|3851.1|3857.6|3851.6|3857.1|3851.1|3
1608019000000|2020-12-15 07:56:40|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608019020000|2020-12-15 07:57:00|3856.1|3850.1|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|4
1608019050000|2020-12-15 07:57:30|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|8
1608019080000|2020-12-15 07:58:00|3855.6|3849.6|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|1
1608019110000|2020-12-15 07:58:30|3855.7|3849.7|3856.1|3850.1|3856.1|3850.1|3855.6|3849.6|1
1608019120000|2020-12-15 07:58:40|3856.6|3850.6|3855.6|3849.6|3856.6|3850.6|3855.6|3849.6|3
1608019130000|2020-12-15 07:58:50|||||||||1
1608019140000|2020-12-15 07:59:00|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|2
1608019150000|2020-12-15 07:59:10|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1608019190000|2020-12-15 07:59:50|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608019200000|2020-12-15 08:00:00|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|1
1608019210000|2020-12-15 08:00:10|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|2
1608019220000|2020-12-15 08:00:20|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.6|3848.6|4
1608019240000|2020-12-15 08:00:40|3855.1|3849.1|3854.6|3848.6|3855.1|3849.1|3854.6|3848.6|4
1608019260000|2020-12-15 08:01:00|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3852.6|3846.6|16
1608019270000|2020-12-15 08:01:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|3
1608019280000|2020-12-15 08:01:20|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|2
1608019300000|2020-12-15 08:01:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|0
1608019310000|2020-12-15 08:01:50|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|2
1608019320000|2020-12-15 08:02:00|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|19
1608019330000|2020-12-15 08:02:10|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|1
1608019340000|2020-12-15 08:02:20|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3854.1|3848.1|6
1608019350000|2020-12-15 08:02:30|3853.6|3847.6|3852.6|3846.6|3853.6|3847.6|3852.6|3846.6|2
1608019360000|2020-12-15 08:02:40|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|0
1608019380000|2020-12-15 08:03:00|3851.6|3845.6|3852.1|3846.1|3852.6|3846.6|3851.6|3845.6|13
1608019400000|2020-12-15 08:03:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1608019410000|2020-12-15 08:03:30|3852.1|3846.1|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|17
1608019420000|2020-12-15 08:03:40|||||||||3
1608019430000|2020-12-15 08:03:50|||||||||1
1608019440000|2020-12-15 08:04:00|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|1
1608019450000|2020-12-15 08:04:10|3850.6|3844.6|3852.1|3846.1|3852.1|3846.1|3850.6|3844.6|2
1608019470000|2020-12-15 08:04:30|3851.7|3845.7|3852.6|3846.6|3852.6|3846.6|3851.7|3845.7|1
1608019480000|2020-12-15 08:04:40|3852.1|3846.1|3851.6|3845.6|3852.1|3846.1|3851.1|3845.1|16
1608019490000|2020-12-15 08:04:50|||||||||4
1608019500000|2020-12-15 08:05:00|3850.6|3844.6|3851.1|3845.1|3851.6|3845.6|3850.6|3844.6|11
1608019510000|2020-12-15 08:05:10|3850.6|3844.6|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|3
1608019520000|2020-12-15 08:05:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|4
1608019530000|2020-12-15 08:05:30|3849.6|3843.6|3850.6|3844.6|3850.6|3844.6|3849.6|3843.6|4
1608019540000|2020-12-15 08:05:40|||||||||1
1608019550000|2020-12-15 08:05:50|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|2
1608019560000|2020-12-15 08:06:00|3851.6|3845.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|6
1608019570000|2020-12-15 08:06:10|3851.1|3845.1|3851.6|3845.6|3851.6|3845.6|3851.1|3845.1|0
1608019580000|2020-12-15 08:06:20|||||||||1
1608019600000|2020-12-15 08:06:40|3851.1|3845.1|3851.6|3845.6|3851.6|3845.6|3851.1|3845.1|4
1608019620000|2020-12-15 08:07:00|3850.6|3844.6|3850.6|3844.6|3851.6|3845.6|3850.6|3844.6|11
1608019630000|2020-12-15 08:07:10|3848.6|3842.6|3848.1|3842.1|3848.6|3842.6|3847.6|3841.6|15
1608019640000|2020-12-15 08:07:20|3848.6|3842.6|3847.1|3841.1|3848.6|3842.6|3846.6|3840.6|17
1608019650000|2020-12-15 08:07:30|3847.6|3841.6|3846.6|3840.6|3847.6|3841.6|3846.6|3840.6|25
1608019660000|2020-12-15 08:07:40|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3846.6|3840.6|8
1608019670000|2020-12-15 08:07:50|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.1|3840.1|1
1608019680000|2020-12-15 08:08:00|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|7
1608019690000|2020-12-15 08:08:10|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|4
1608019700000|2020-12-15 08:08:20|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|2
1608019710000|2020-12-15 08:08:30|3846.6|3840.6|3846.1|3840.1|3846.6|3840.6|3845.6|3839.6|2
1608019720000|2020-12-15 08:08:40|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|3845.6|3839.6|8
1608019730000|2020-12-15 08:08:50|||||||||1
1608019740000|2020-12-15 08:09:00|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|6
1608019750000|2020-12-15 08:09:10|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|2
1608019760000|2020-12-15 08:09:20|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|0
1608019770000|2020-12-15 08:09:30|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|1
1608019780000|2020-12-15 08:09:40|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3846.6|3840.6|4
1608019790000|2020-12-15 08:09:50|3846.6|3840.6|3846.1|3840.1|3846.6|3840.6|3845.6|3839.6|16
1608019800000|2020-12-15 08:10:00|3846.6|3840.6|3845.6|3839.6|3846.6|3840.6|3845.6|3839.6|12
1608019810000|2020-12-15 08:10:10|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|3844.6|3838.6|2
1608019820000|2020-12-15 08:10:20|3845.1|3839.1|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|3
1608019830000|2020-12-15 08:10:30|3844.1|3838.1|3844.6|3838.6|3845.1|3839.1|3844.1|3838.1|8
1608019840000|2020-12-15 08:10:40|3845.1|3839.1|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|2
1608019850000|2020-12-15 08:10:50|3845.1|3839.1|3845.6|3839.6|3845.6|3839.6|3845.1|3839.1|5
1608019860000|2020-12-15 08:11:00|3846.1|3840.1|3846.1|3840.1|3846.6|3840.6|3846.1|3840.1|0
1608019880000|2020-12-15 08:11:20|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|2
1608019900000|2020-12-15 08:11:40|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|0
1608019910000|2020-12-15 08:11:50|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3846.6|3840.6|2
1608019920000|2020-12-15 08:12:00|3846.6|3840.6|3847.1|3841.1|3847.6|3841.6|3846.6|3840.6|9
1608019930000|2020-12-15 08:12:10|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608019940000|2020-12-15 08:12:20|3847.1|3841.1|3845.6|3839.6|3847.1|3841.1|3845.6|3839.6|5
1608019950000|2020-12-15 08:12:30|3845.1|3839.1|3844.6|3838.6|3845.1|3839.1|3844.6|3838.6|8
1608019960000|2020-12-15 08:12:40|3845.1|3839.1|3845.6|3839.6|3846.1|3840.1|3845.1|3839.1|4
1608019980000|2020-12-15 08:13:00|3846.1|3840.1|3847.1|3841.1|3847.1|3841.1|3846.1|3840.1|2
1608019990000|2020-12-15 08:13:10|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608020010000|2020-12-15 08:13:30|3847.1|3841.1|3846.6|3840.6|3847.6|3841.6|3846.6|3840.6|9
1608020020000|2020-12-15 08:13:40|||||||||1
1608020030000|2020-12-15 08:13:50|3847.1|3841.1|3846.6|3840.6|3847.1|3841.1|3846.6|3840.6|0
1608020040000|2020-12-15 08:14:00|3847.1|3841.1|3847.6|3841.6|3847.6|3841.6|3847.1|3841.1|0
1608020060000|2020-12-15 08:14:20|||||||||5
1608020090000|2020-12-15 08:14:50|||||||||1
1608020100000|2020-12-15 08:15:00|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|2
1608020110000|2020-12-15 08:15:10|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608020120000|2020-12-15 08:15:20|||||||||2
1608020130000|2020-12-15 08:15:30|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|0
1608020140000|2020-12-15 08:15:40|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608020160000|2020-12-15 08:16:00|3848.1|3842.1|3848.6|3842.6|3848.6|3842.6|3848.1|3842.1|1
1608020180000|2020-12-15 08:16:20|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|6
1608020190000|2020-12-15 08:16:30|3849.6|3843.6|3848.6|3842.6|3849.6|3843.6|3848.6|3842.6|1
1608020210000|2020-12-15 08:16:50|3849.1|3843.1|3848.6|3842.6|3849.6|3843.6|3848.6|3842.6|7
1608020220000|2020-12-15 08:17:00|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|0
1608020230000|2020-12-15 08:17:10|3848.6|3842.6|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|1
1608020240000|2020-12-15 08:17:20|3847.6|3841.6|3848.1|3842.1|3848.1|3842.1|3847.6|3841.6|10
1608020260000|2020-12-15 08:17:40|3847.6|3841.6|3847.1|3841.1|3847.6|3841.6|3847.1|3841.1|0
1608020270000|2020-12-15 08:17:50|3846.6|3840.6|3847.1|3841.1|3847.1|3841.1|3846.6|3840.6|2
1608020280000|2020-12-15 08:18:00|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608020290000|2020-12-15 08:18:10|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|3847.1|3841.1|1
1608020300000|2020-12-15 08:18:20|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|3846.6|3840.6|0
1608020310000|2020-12-15 08:18:30|3847.6|3841.6|3847.1|3841.1|3848.1|3842.1|3846.6|3840.6|22
1608020330000|2020-12-15 08:18:50|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|0
1608020340000|2020-12-15 08:19:00|3846.7|3840.7|3847.1|3841.1|3847.1|3841.1|3846.7|3840.7|1
1608020350000|2020-12-15 08:19:10|3847.6|3841.6|3848.6|3842.6|3848.6|3842.6|3847.6|3841.6|0
1608020370000|2020-12-15 08:19:30|3848.1|3842.1|3847.6|3841.6|3848.6|3842.6|3847.6|3841.6|7
1608020380000|2020-12-15 08:19:40|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|3848.1|3842.1|0
1608020390000|2020-12-15 08:19:50|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|0
1608020400000|2020-12-15 08:20:00|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|4
1608020410000|2020-12-15 08:20:10|3849.1|3843.1|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|1
1608020420000|2020-12-15 08:20:20|3848.6|3842.6|3849.6|3843.6|3849.6|3843.6|3848.6|3842.6|1
1608020440000|2020-12-15 08:20:40|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|1
1608020460000|2020-12-15 08:21:00|||||||||2
1608020480000|2020-12-15 08:21:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3849.6|3843.6|5
1608020490000|2020-12-15 08:21:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1608020510000|2020-12-15 08:21:50|3850.1|3844.1|3850.1|3844.1|3850.6|3844.6|3849.6|3843.6|3
1608020520000|2020-12-15 08:22:00|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3849.6|3843.6|3
1608020540000|2020-12-15 08:22:20|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1608020550000|2020-12-15 08:22:30|||||||||6
1608020560000|2020-12-15 08:22:40|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|8
1608020590000|2020-12-15 08:23:10|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|11
1608020610000|2020-12-15 08:23:30|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|1
1608020620000|2020-12-15 08:23:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3
1608020630000|2020-12-15 08:23:50|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1608020640000|2020-12-15 08:24:00|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|17
1608020650000|2020-12-15 08:24:10|||||||||1
1608020660000|2020-12-15 08:24:20|3849.6|3843.6|3849.1|3843.1|3849.6|3843.6|3849.1|3843.1|16
1608020670000|2020-12-15 08:24:30|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|0
1608020680000|2020-12-15 08:24:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3848.6|3842.6|3
1608020700000|2020-12-15 08:25:00|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1608020710000|2020-12-15 08:25:10|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|4
1608020730000|2020-12-15 08:25:30|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1608020740000|2020-12-15 08:25:40|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|4
1608020750000|2020-12-15 08:25:50|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|4
1608020760000|2020-12-15 08:26:00|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|2
1608020770000|2020-12-15 08:26:10|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|20
1608020780000|2020-12-15 08:26:20|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|5
1608020790000|2020-12-15 08:26:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1608020800000|2020-12-15 08:26:40|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|4
1608020810000|2020-12-15 08:26:50|||||||||2
1608020820000|2020-12-15 08:27:00|3851.6|3845.6|3851.6|3845.6|3852.1|3846.1|3851.6|3845.6|5
1608020830000|2020-12-15 08:27:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1608020840000|2020-12-15 08:27:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|2
1608020850000|2020-12-15 08:27:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3851.6|3845.6|9
1608020860000|2020-12-15 08:27:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1608020880000|2020-12-15 08:28:00|3851.1|3845.1|3851.6|3845.6|3851.6|3845.6|3851.1|3845.1|1
1608020890000|2020-12-15 08:28:10|3852.6|3846.6|3851.6|3845.6|3852.6|3846.6|3851.6|3845.6|10
1608020910000|2020-12-15 08:28:30|||||||||1
1608020920000|2020-12-15 08:28:40|3850.7|3844.7|3850.6|3844.6|3850.7|3844.7|3850.6|3844.6|8
1608020940000|2020-12-15 08:29:00|||||||||1
1608020950000|2020-12-15 08:29:10|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|1
1608020960000|2020-12-15 08:29:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|1
1608020970000|2020-12-15 08:29:30|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3851.6|3845.6|1
1608020980000|2020-12-15 08:29:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|19
1608020990000|2020-12-15 08:29:50|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3
1608021000000|2020-12-15 08:30:00|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|5
1608021020000|2020-12-15 08:30:20|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|0
1608021030000|2020-12-15 08:30:30|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|3
1608021040000|2020-12-15 08:30:40|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1608021050000|2020-12-15 08:30:50|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|0
1608021060000|2020-12-15 08:31:00|3851.6|3845.6|3852.1|3846.1|3852.6|3846.6|3851.6|3845.6|2
1608021070000|2020-12-15 08:31:10|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|0
1608021080000|2020-12-15 08:31:20|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|1
1608021090000|2020-12-15 08:31:30|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|6
1608021110000|2020-12-15 08:31:50|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|2
1608021120000|2020-12-15 08:32:00|3853.6|3847.6|3856.1|3850.1|3856.6|3850.6|3853.6|3847.6|31
1608021130000|2020-12-15 08:32:10|3856.6|3850.6|3857.6|3851.6|3857.6|3851.6|3856.6|3850.6|6
1608021140000|2020-12-15 08:32:20|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|4
1608021150000|2020-12-15 08:32:30|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|18
1608021160000|2020-12-15 08:32:40|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|3857.1|3851.1|2
1608021170000|2020-12-15 08:32:50|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|5
1608021180000|2020-12-15 08:33:00|3857.1|3851.1|3858.1|3852.1|3858.6|3852.6|3857.1|3851.1|13
1608021190000|2020-12-15 08:33:10|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|1
1608021200000|2020-12-15 08:33:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1608021210000|2020-12-15 08:33:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|7
1608021230000|2020-12-15 08:33:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|5
1608021240000|2020-12-15 08:34:00|3855.6|3849.6|3854.1|3848.1|3855.6|3849.6|3854.1|3848.1|2
1608021250000|2020-12-15 08:34:10|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1608021260000|2020-12-15 08:34:20|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|3
1608021270000|2020-12-15 08:34:30|3851.6|3845.6|3852.1|3846.1|3852.6|3846.6|3851.1|3845.1|22
1608021280000|2020-12-15 08:34:40|3852.6|3846.6|3852.1|3846.1|3852.6|3846.6|3852.1|3846.1|1
1608021290000|2020-12-15 08:34:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1608021300000|2020-12-15 08:35:00|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1608021310000|2020-12-15 08:35:10|3851.7|3845.7|3852.1|3846.1|3852.1|3846.1|3851.7|3845.7|1
1608021320000|2020-12-15 08:35:20|3851.6|3845.6|3853.1|3847.1|3853.1|3847.1|3851.6|3845.6|1
1608021330000|2020-12-15 08:35:30|3852.7|3846.7|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|1
1608021340000|2020-12-15 08:35:40|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1608021350000|2020-12-15 08:35:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|2
1608021360000|2020-12-15 08:36:00|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|0
1608021370000|2020-12-15 08:36:10|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1608021380000|2020-12-15 08:36:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|2
1608021400000|2020-12-15 08:36:40|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|7
1608021410000|2020-12-15 08:36:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|2
1608021420000|2020-12-15 08:37:00|3852.1|3846.1|3851.6|3845.6|3852.6|3846.6|3851.1|3845.1|5
1608021450000|2020-12-15 08:37:30|3851.1|3845.1|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|6
1608021460000|2020-12-15 08:37:40|3851.6|3845.6|3851.1|3845.1|3851.6|3845.6|3851.1|3845.1|3
1608021470000|2020-12-15 08:37:50|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|0
1608021480000|2020-12-15 08:38:00|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|4
1608021490000|2020-12-15 08:38:10|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|0
1608021500000|2020-12-15 08:38:20|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|0
1608021520000|2020-12-15 08:38:40|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|4
1608021540000|2020-12-15 08:39:00|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|4
1608021550000|2020-12-15 08:39:10|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1608021560000|2020-12-15 08:39:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|2
1608021580000|2020-12-15 08:39:40|3850.6|3844.6|3850.1|3844.1|3850.6|3844.6|3850.1|3844.1|0
1608021590000|2020-12-15 08:39:50|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1608021600000|2020-12-15 08:40:00|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|1
1608021620000|2020-12-15 08:40:20|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|3850.1|3844.1|0
1608021630000|2020-12-15 08:40:30|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|3849.6|3843.6|0
1608021650000|2020-12-15 08:40:50|3849.1|3843.1|3848.6|3842.6|3849.1|3843.1|3848.6|3842.6|2
1608021670000|2020-12-15 08:41:10|||||||||4
1608021680000|2020-12-15 08:41:20|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|3847.6|3841.6|13
1608021690000|2020-12-15 08:41:30|3848.1|3842.1|3847.6|3841.6|3848.1|3842.1|3847.6|3841.6|2
1608021700000|2020-12-15 08:41:40|3848.1|3842.1|3848.6|3842.6|3848.6|3842.6|3848.1|3842.1|1
1608021720000|2020-12-15 08:42:00|3848.1|3842.1|3847.6|3841.6|3848.1|3842.1|3847.6|3841.6|1
1608021730000|2020-12-15 08:42:10|3848.6|3842.6|3848.6|3842.6|3848.6|3842.6|3848.1|3842.1|1
1608021780000|2020-12-15 08:43:00|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|1
1608021810000|2020-12-15 08:43:30|3849.6|3843.6|3850.1|3844.1|3850.1|3844.1|3849.6|3843.6|0
1608021820000|2020-12-15 08:43:40|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|3849.1|3843.1|15
1608021830000|2020-12-15 08:43:50|3850.6|3844.6|3849.6|3843.6|3850.6|3844.6|3849.6|3843.6|1
1608021840000|2020-12-15 08:44:00|3850.1|3844.1|3850.6|3844.6|3850.6|3844.6|3850.1|3844.1|3
1608021870000|2020-12-15 08:44:30|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|1
1608021890000|2020-12-15 08:44:50|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3851.6|3845.6|1
1608021900000|2020-12-15 08:45:00|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|1
1608021930000|2020-12-15 08:45:30|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|3
1608021960000|2020-12-15 08:46:00|||||||||6
1608021970000|2020-12-15 08:46:10|||||||||1
1608021980000|2020-12-15 08:46:20|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|3
1608021990000|2020-12-15 08:46:30|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3851.6|3845.6|3
1608022000000|2020-12-15 08:46:40|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3850.6|3844.6|3
1608022020000|2020-12-15 08:47:00|3851.1|3845.1|3851.1|3845.1|3851.1|3845.1|3850.6|3844.6|1
1608022040000|2020-12-15 08:47:20|3850.6|3844.6|3850.6|3844.6|3851.1|3845.1|3850.6|3844.6|1
1608022050000|2020-12-15 08:47:30|||||||||2
1608022070000|2020-12-15 08:47:50|3849.6|3843.6|3848.6|3842.6|3849.6|3843.6|3848.6|3842.6|1
1608022080000|2020-12-15 08:48:00|3849.1|3843.1|3849.6|3843.6|3849.6|3843.6|3849.1|3843.1|4
1608022100000|2020-12-15 08:48:20|||||||||5
1608022110000|2020-12-15 08:48:30|3850.1|3844.1|3851.6|3845.6|3851.6|3845.6|3850.1|3844.1|3
1608022120000|2020-12-15 08:48:40|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1608022130000|2020-12-15 08:48:50|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1608022140000|2020-12-15 08:49:00|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|1
1608022150000|2020-12-15 08:49:10|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|3
1608022160000|2020-12-15 08:49:20|3853.6|3847.6|3854.6|3848.6|3854.6|3848.6|3853.6|3847.6|3
1608022170000|2020-12-15 08:49:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|6
1608022190000|2020-12-15 08:49:50|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|0
1608022220000|2020-12-15 08:50:20|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|2
1608022230000|2020-12-15 08:50:30|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3852.6|3846.6|2
1608022240000|2020-12-15 08:50:40|3853.1|3847.1|3853.6|3847.6|3853.6|3847.6|3853.1|3847.1|0
1608022250000|2020-12-15 08:50:50|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1608022260000|2020-12-15 08:51:00|3852.6|3846.6|3853.6|3847.6|3853.6|3847.6|3852.6|3846.6|1
1608022270000|2020-12-15 08:51:10|3854.1|3848.1|3853.6|3847.6|3854.1|3848.1|3853.6|3847.6|0
1608022280000|2020-12-15 08:51:20|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1608022300000|2020-12-15 08:51:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|1
1608022370000|2020-12-15 08:52:50|3853.6|3847.6|3854.6|3848.6|3854.6|3848.6|3853.6|3847.6|7
1608022400000|2020-12-15 08:53:20|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|10
1608022410000|2020-12-15 08:53:30|3855.6|3849.6|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|11
1608022420000|2020-12-15 08:53:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1608022440000|2020-12-15 08:54:00|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|1
1608022460000|2020-12-15 08:54:20|3855.6|3849.6|3856.6|3850.6|3856.6|3850.6|3855.6|3849.6|1
1608022480000|2020-12-15 08:54:40|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1608022490000|2020-12-15 08:54:50|3856.6|3850.6|3855.6|3849.6|3856.6|3850.6|3855.6|3849.6|1
1608022500000|2020-12-15 08:55:00|3856.1|3850.1|3857.1|3851.1|3857.1|3851.1|3856.1|3850.1|0
1608022510000|2020-12-15 08:55:10|3857.6|3851.6|3858.6|3852.6|3858.6|3852.6|3857.6|3851.6|1
1608022520000|2020-12-15 08:55:20|3859.6|3853.6|3859.1|3853.1|3859.6|3853.6|3858.6|3852.6|11
1608022530000|2020-12-15 08:55:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608022560000|2020-12-15 08:56:00|3859.1|3853.1|3858.1|3852.1|3859.6|3853.6|3858.1|3852.1|6
1608022570000|2020-12-15 08:56:10|||||||||1
1608022580000|2020-12-15 08:56:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|0
1608022610000|2020-12-15 08:56:50|3858.1|3852.1|3860.1|3854.1|3860.1|3854.1|3858.1|3852.1|10
1608022620000|2020-12-15 08:57:00|3859.6|3853.6|3858.6|3852.6|3859.6|3853.6|3858.6|3852.6|1
1608022630000|2020-12-15 08:57:10|3859.6|3853.6|3860.1|3854.1|3860.1|3854.1|3859.6|3853.6|3
1608022640000|2020-12-15 08:57:20|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|9
1608022670000|2020-12-15 08:57:50|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|5
1608022680000|2020-12-15 08:58:00|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|3
1608022690000|2020-12-15 08:58:10|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|2
1608022700000|2020-12-15 08:58:20|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|1
1608022710000|2020-12-15 08:58:30|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|10
1608022720000|2020-12-15 08:58:40|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|5
1608022730000|2020-12-15 08:58:50|3861.1|3855.1|3860.1|3854.1|3861.1|3855.1|3860.1|3854.1|1
1608022740000|2020-12-15 08:59:00|3860.6|3854.6|3860.1|3854.1|3860.6|3854.6|3860.1|3854.1|0
1608022750000|2020-12-15 08:59:10|3860.6|3854.6|3860.6|3854.6|3860.6|3854.6|3860.1|3854.1|1
1608022760000|2020-12-15 08:59:20|3861.6|3855.6|3861.1|3855.1|3861.6|3855.6|3861.1|3855.1|3
1608022770000|2020-12-15 08:59:30|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|3861.6|3855.6|1
1608022780000|2020-12-15 08:59:40|3861.1|3855.1|3861.6|3855.6|3861.6|3855.6|3861.1|3855.1|13
1608022790000|2020-12-15 08:59:50|||||||||2
1608022800000|2020-12-15 09:00:00|3861.1|3855.1|3858.6|3852.6|3861.1|3855.1|3858.6|3852.6|11
1608022820000|2020-12-15 09:00:20|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|1
1608022830000|2020-12-15 09:00:30|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|3858.6|3852.6|0
1608022840000|2020-12-15 09:00:40|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|3859.1|3853.1|0
1608022860000|2020-12-15 09:01:00|3858.6|3852.6|3858.1|3852.1|3858.6|3852.6|3858.1|3852.1|0
1608022880000|2020-12-15 09:01:20|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|4
1608022890000|2020-12-15 09:01:30|||||||||2
1608022900000|2020-12-15 09:01:40|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608022950000|2020-12-15 09:02:30|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|3857.6|3851.6|6
1608022980000|2020-12-15 09:03:00|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|1
1608022990000|2020-12-15 09:03:10|||||||||2
1608023000000|2020-12-15 09:03:20|3856.5|3850.5|3855.6|3849.6|3856.6|3850.6|3855.6|3849.6|15
1608023010000|2020-12-15 09:03:30|3854.6|3848.6|3854.1|3848.1|3854.6|3848.6|3853.6|3847.6|10
1608023020000|2020-12-15 09:03:40|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|3
1608023030000|2020-12-15 09:03:50|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1608023070000|2020-12-15 09:04:30|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|3
1608023080000|2020-12-15 09:04:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608023100000|2020-12-15 09:05:00|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3854.6|3848.6|1
1608023110000|2020-12-15 09:05:10|3855.1|3849.1|3855.1|3849.1|3855.6|3849.6|3854.6|3848.6|1
1608023150000|2020-12-15 09:05:50|3855.5|3849.5|3855.1|3849.1|3855.5|3849.5|3855.1|3849.1|0
1608023160000|2020-12-15 09:06:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608023180000|2020-12-15 09:06:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|4
1608023190000|2020-12-15 09:06:30|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608023200000|2020-12-15 09:06:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|1
1608023210000|2020-12-15 09:06:50|3855.5|3849.5|3855.1|3849.1|3855.6|3849.6|3855.1|3849.1|1
1608023220000|2020-12-15 09:07:00|3854.6|3848.6|3854.6|3848.6|3855.6|3849.6|3854.6|3848.6|2
1608023230000|2020-12-15 09:07:10|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|1
1608023240000|2020-12-15 09:07:20|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1608023250000|2020-12-15 09:07:30|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608023270000|2020-12-15 09:07:50|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3857.1|3851.1|1
1608023280000|2020-12-15 09:08:00|3857.1|3851.1|3857.6|3851.6|3857.6|3851.6|3856.6|3850.6|0
1608023290000|2020-12-15 09:08:10|3857.1|3851.1|3857.1|3851.1|3857.6|3851.6|3856.6|3850.6|15
1608023310000|2020-12-15 09:08:30|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|1
1608023320000|2020-12-15 09:08:40|3855.6|3849.6|3855.1|3849.1|3855.6|3849.6|3854.6|3848.6|5
1608023330000|2020-12-15 09:08:50|3854.6|3848.6|3855.6|3849.6|3855.6|3849.6|3854.6|3848.6|1
1608023340000|2020-12-15 09:09:00|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|3856.1|3850.1|0
1608023350000|2020-12-15 09:09:10|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1608023360000|2020-12-15 09:09:20|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|2
1608023370000|2020-12-15 09:09:30|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|0
1608023380000|2020-12-15 09:09:40|3855.1|3849.1|3855.6|3849.6|3855.6|3849.6|3855.1|3849.1|0
1608023390000|2020-12-15 09:09:50|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|0
1608023400000|2020-12-15 09:10:00|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608023410000|2020-12-15 09:10:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3
1608023460000|2020-12-15 09:11:00|3853.1|3847.1|3852.6|3846.6|3853.1|3847.1|3852.6|3846.6|1
1608023480000|2020-12-15 09:11:20|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1608023510000|2020-12-15 09:11:50|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|1
1608023520000|2020-12-15 09:12:00|3852.6|3846.6|3851.6|3845.6|3852.6|3846.6|3851.6|3845.6|2
1608023540000|2020-12-15 09:12:20|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|1
1608023550000|2020-12-15 09:12:30|||||||||1
1608023570000|2020-12-15 09:12:50|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1608023590000|2020-12-15 09:13:10|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1608023610000|2020-12-15 09:13:30|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|0
1608023630000|2020-12-15 09:13:50|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|2
1608023650000|2020-12-15 09:14:10|3853.6|3847.6|3853.1|3847.1|3853.6|3847.6|3853.1|3847.1|1
1608023660000|2020-12-15 09:14:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1608023670000|2020-12-15 09:14:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1608023680000|2020-12-15 09:14:40|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1608023690000|2020-12-15 09:14:50|3852.1|3846.1|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|0
1608023720000|2020-12-15 09:15:20|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|3852.1|3846.1|0
1608023730000|2020-12-15 09:15:30|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.1|3846.1|1
1608023740000|2020-12-15 09:15:40|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|3853.6|3847.6|1
1608023750000|2020-12-15 09:15:50|3852.6|3846.6|3853.1|3847.1|3853.1|3847.1|3852.6|3846.6|0
1608023780000|2020-12-15 09:16:20|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|3852.6|3846.6|0
1608023790000|2020-12-15 09:16:30|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|3853.1|3847.1|0
1608023810000|2020-12-15 09:16:50|3853.6|3847.6|3854.6|3848.6|3854.6|3848.6|3853.6|3847.6|4
1608023820000|2020-12-15 09:17:00|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|4
1608023830000|2020-12-15 09:17:10|3854.6|3848.6|3855.1|3849.1|3855.1|3849.1|3854.6|3848.6|1
1608023840000|2020-12-15 09:17:20|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|0
1608023860000|2020-12-15 09:17:40|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|3855.1|3849.1|2
1608023920000|2020-12-15 09:18:40|3855.5|3849.5|3856.6|3850.6|3856.6|3850.6|3855.1|3849.1|1
1608023930000|2020-12-15 09:18:50|3856.5|3850.5|3856.6|3850.6|3856.6|3850.6|3856.1|3850.1|1
1608023940000|2020-12-15 09:19:00|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.6|3849.6|1
1608023970000|2020-12-15 09:19:30|3855.5|3849.5|3854.1|3848.1|3855.5|3849.5|3854.1|3848.1|2
1608023980000|2020-12-15 09:19:40|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|3854.6|3848.6|1
1608024060000|2020-12-15 09:21:00|||||||||1
1608024080000|2020-12-15 09:21:20|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|3854.1|3848.1|1
1608024090000|2020-12-15 09:21:30|3853.6|3847.6|3854.1|3848.1|3854.1|3848.1|3853.6|3847.6|0
1608024100000|2020-12-15 09:21:40|3854.5|3848.5|3854.6|3848.6|3854.6|3848.6|3854.5|3848.5|0
1608024120000|2020-12-15 09:22:00|3854.1|3848.1|3854.6|3848.6|3854.6|3848.6|3854.1|3848.1|1
1608024130000|2020-12-15 09:22:10|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3855.6|3849.6|3
1608024140000|2020-12-15 09:22:20|3856.1|3850.1|3855.6|3849.6|3856.1|3850.1|3855.1|3849.1|5
1608024170000|2020-12-15 09:22:50|3856.6|3850.6|3856.1|3850.1|3856.6|3850.6|3856.1|3850.1|4
1608024200000|2020-12-15 09:23:20|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|3856.6|3850.6|0
1608024230000|2020-12-15 09:23:50|3857.1|3851.1|3856.1|3850.1|3857.1|3851.1|3856.1|3850.1|3
1608024240000|2020-12-15 09:24:00|3856.6|3850.6|3858.6|3852.6|3858.6|3852.6|3856.6|3850.6|18
1608024250000|2020-12-15 09:24:10|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|3858.1|3852.1|0
1608024260000|2020-12-15 09:24:20|3858.2|3852.2|3860.1|3854.1|3860.6|3854.6|3858.2|3852.2|17
1608024270000|2020-12-15 09:24:30|3860.6|3854.6|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|27
1608024280000|2020-12-15 09:24:40|3861.1|3855.1|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|1
1608024300000|2020-12-15 09:25:00|||||||||1
1608024330000|2020-12-15 09:25:30|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|1
1608024360000|2020-12-15 09:26:00|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608024380000|2020-12-15 09:26:20|3860.5|3854.5|3860.1|3854.1|3860.5|3854.5|3859.6|3853.6|9
1608024390000|2020-12-15 09:26:30|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|3859.6|3853.6|0
1608024400000|2020-12-15 09:26:40|3860.1|3854.1|3859.6|3853.6|3860.1|3854.1|3859.6|3853.6|0
1608024420000|2020-12-15 09:27:00|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|3860.1|3854.1|2
1608024450000|2020-12-15 09:27:30|3860.6|3854.6|3863.6|3857.6|3864.1|3858.1|3860.6|3854.6|18
1608024460000|2020-12-15 09:27:40|3864.1|3858.1|3864.6|3858.6|3864.6|3858.6|3864.1|3858.1|2
1608024470000|2020-12-15 09:27:50|3863.6|3857.6|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|4
1608024480000|2020-12-15 09:28:00|3863.6|3857.6|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|5
1608024490000|2020-12-15 09:28:10|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3864.6|3858.6|6
1608024500000|2020-12-15 09:28:20|3865.1|3859.1|3867.1|3861.1|3867.1|3861.1|3865.1|3859.1|4
1608024510000|2020-12-15 09:28:30|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|1
1608024520000|2020-12-15 09:28:40|3866.6|3860.6|3866.6|3860.6|3868.1|3862.1|3866.6|3860.6|28
1608024530000|2020-12-15 09:28:50|3866.1|3860.1|3866.6|3860.6|3866.6|3860.6|3865.6|3859.6|1
1608024540000|2020-12-15 09:29:00|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3
1608024550000|2020-12-15 09:29:10|3869.1|3863.1|3869.6|3863.6|3870.6|3864.6|3869.1|3863.1|82
1608024560000|2020-12-15 09:29:20|3870.6|3864.6|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|11
1608024570000|2020-12-15 09:29:30|3869.6|3863.6|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|6
1608024580000|2020-12-15 09:29:40|3870.6|3864.6|3869.1|3863.1|3870.6|3864.6|3869.1|3863.1|7
1608024590000|2020-12-15 09:29:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1608024600000|2020-12-15 09:30:00|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|2
1608024610000|2020-12-15 09:30:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|7
1608024620000|2020-12-15 09:30:20|3869.6|3863.6|3872.1|3866.1|3872.6|3866.6|3869.6|3863.6|28
1608024630000|2020-12-15 09:30:30|3872.5|3866.5|3870.6|3864.6|3872.6|3866.6|3870.6|3864.6|4
1608024640000|2020-12-15 09:30:40|3871.6|3865.6|3871.1|3865.1|3871.6|3865.6|3871.1|3865.1|7
1608024650000|2020-12-15 09:30:50|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|3871.6|3865.6|0
1608024660000|2020-12-15 09:31:00|3872.1|3866.1|3871.6|3865.6|3872.1|3866.1|3871.1|3865.1|4
1608024670000|2020-12-15 09:31:10|3872.6|3866.6|3871.6|3865.6|3872.6|3866.6|3870.6|3864.6|11
1608024680000|2020-12-15 09:31:20|3872.1|3866.1|3871.6|3865.6|3872.1|3866.1|3871.6|3865.6|4
1608024690000|2020-12-15 09:31:30|3871.1|3865.1|3870.1|3864.1|3871.1|3865.1|3869.1|3863.1|12
1608024700000|2020-12-15 09:31:40|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|2
1608024710000|2020-12-15 09:31:50|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1608024720000|2020-12-15 09:32:00|3867.6|3861.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|3
1608024730000|2020-12-15 09:32:10|3869.6|3863.6|3868.6|3862.6|3869.6|3863.6|3868.6|3862.6|4
1608024740000|2020-12-15 09:32:20|3870.6|3864.6|3870.6|3864.6|3871.1|3865.1|3870.6|3864.6|13
1608024750000|2020-12-15 09:32:30|3871.1|3865.1|3871.1|3865.1|3871.6|3865.6|3870.6|3864.6|5
1608024760000|2020-12-15 09:32:40|3870.6|3864.6|3870.1|3864.1|3871.1|3865.1|3870.1|3864.1|1
1608024770000|2020-12-15 09:32:50|3869.6|3863.6|3872.1|3866.1|3872.1|3866.1|3869.6|3863.6|4
1608024780000|2020-12-15 09:33:00|3871.6|3865.6|3872.1|3866.1|3872.1|3866.1|3871.6|3865.6|4
1608024790000|2020-12-15 09:33:10|3871.6|3865.6|3872.1|3866.1|3872.6|3866.6|3871.6|3865.6|4
1608024800000|2020-12-15 09:33:20|3872.6|3866.6|3871.6|3865.6|3872.6|3866.6|3871.6|3865.6|4
1608024810000|2020-12-15 09:33:30|3871.1|3865.1|3871.1|3865.1|3871.1|3865.1|3870.1|3864.1|1
1608024830000|2020-12-15 09:33:50|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|1
1608024840000|2020-12-15 09:34:00|3870.1|3864.1|3869.6|3863.6|3870.1|3864.1|3869.6|3863.6|0
1608024850000|2020-12-15 09:34:10|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3870.1|3864.1|3
1608024870000|2020-12-15 09:34:30|3869.6|3863.6|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|1
1608024890000|2020-12-15 09:34:50|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|0
1608024910000|2020-12-15 09:35:10|3868.6|3862.6|3867.6|3861.6|3868.6|3862.6|3867.6|3861.6|2
1608024920000|2020-12-15 09:35:20|3868.1|3862.1|3867.6|3861.6|3868.1|3862.1|3867.6|3861.6|0
1608024940000|2020-12-15 09:35:40|3868.1|3862.1|3867.6|3861.6|3868.1|3862.1|3867.6|3861.6|21
1608024950000|2020-12-15 09:35:50|||||||||1
1608024960000|2020-12-15 09:36:00|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|8
1608024970000|2020-12-15 09:36:10|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|5
1608024980000|2020-12-15 09:36:20|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|9
1608024990000|2020-12-15 09:36:30|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|4
1608025010000|2020-12-15 09:36:50|3866.6|3860.6|3865.6|3859.6|3866.6|3860.6|3865.6|3859.6|3
1608025020000|2020-12-15 09:37:00|3866.1|3860.1|3866.6|3860.6|3866.6|3860.6|3866.1|3860.1|4
1608025040000|2020-12-15 09:37:20|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|1
1608025050000|2020-12-15 09:37:30|3866.6|3860.6|3865.6|3859.6|3866.6|3860.6|3865.6|3859.6|1
1608025060000|2020-12-15 09:37:40|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3
1608025070000|2020-12-15 09:37:50|3866.5|3860.5|3864.6|3858.6|3866.5|3860.5|3864.6|3858.6|3
1608025080000|2020-12-15 09:38:00|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3865.1|3859.1|4
1608025090000|2020-12-15 09:38:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1608025110000|2020-12-15 09:38:30|3865|3859|3865.1|3859.1|3865.1|3859.1|3865|3859|0
1608025120000|2020-12-15 09:38:40|3865.6|3859.6|3865.1|3859.1|3865.6|3859.6|3865.1|3859.1|0
1608025140000|2020-12-15 09:39:00|3865.6|3859.6|3866.1|3860.1|3866.1|3860.1|3865.6|3859.6|1
1608025150000|2020-12-15 09:39:10|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1608025160000|2020-12-15 09:39:20|3866.1|3860.1|3867.1|3861.1|3867.1|3861.1|3866.1|3860.1|0
1608025170000|2020-12-15 09:39:30|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|0
1608025180000|2020-12-15 09:39:40|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1608025190000|2020-12-15 09:39:50|3867.6|3861.6|3867.6|3861.6|3868.6|3862.6|3867.6|3861.6|6
1608025200000|2020-12-15 09:40:00|3868.1|3862.1|3866.6|3860.6|3868.1|3862.1|3866.6|3860.6|7
1608025230000|2020-12-15 09:40:30|3866.1|3860.1|3866.6|3860.6|3866.6|3860.6|3865.6|3859.6|3
1608025240000|2020-12-15 09:40:40|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|0
1608025260000|2020-12-15 09:41:00|3865.6|3859.6|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|2
1608025270000|2020-12-15 09:41:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1608025280000|2020-12-15 09:41:20|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|2
1608025300000|2020-12-15 09:41:40|3864.1|3858.1|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|11
1608025310000|2020-12-15 09:41:50|||||||||1
1608025320000|2020-12-15 09:42:00|||||||||8
1608025330000|2020-12-15 09:42:10|||||||||4
1608025350000|2020-12-15 09:42:30|||||||||4
1608025370000|2020-12-15 09:42:50|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|1
1608025380000|2020-12-15 09:43:00|3865.1|3859.1|3865.1|3859.1|3865.6|3859.6|3865.1|3859.1|2
1608025390000|2020-12-15 09:43:10|3864.6|3858.6|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|12
1608025410000|2020-12-15 09:43:30|3864.1|3858.1|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|2
1608025440000|2020-12-15 09:44:00|3864.1|3858.1|3863.6|3857.6|3864.6|3858.6|3863.6|3857.6|5
1608025450000|2020-12-15 09:44:10|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1608025460000|2020-12-15 09:44:20|3863.6|3857.6|3864.1|3858.1|3864.1|3858.1|3863.6|3857.6|0
1608025470000|2020-12-15 09:44:30|3863.6|3857.6|3863.6|3857.6|3864.1|3858.1|3863.6|3857.6|0
1608025480000|2020-12-15 09:44:40|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|3864.1|3858.1|1
1608025490000|2020-12-15 09:44:50|3864.6|3858.6|3865.6|3859.6|3865.6|3859.6|3864.6|3858.6|1
1608025500000|2020-12-15 09:45:00|3865.1|3859.1|3865.6|3859.6|3865.6|3859.6|3865.1|3859.1|3
1608025510000|2020-12-15 09:45:10|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|3865.1|3859.1|1
1608025520000|2020-12-15 09:45:20|3865.6|3859.6|3865.6|3859.6|3866.6|3860.6|3865.6|3859.6|3
1608025530000|2020-12-15 09:45:30|3866.1|3860.1|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|2
1608025540000|2020-12-15 09:45:40|3866.1|3860.1|3865.6|3859.6|3866.1|3860.1|3865.6|3859.6|0
1608025550000|2020-12-15 09:45:50|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|3866.1|3860.1|2
1608025560000|2020-12-15 09:46:00|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1608025570000|2020-12-15 09:46:10|||||||||5
1608025580000|2020-12-15 09:46:20|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3867.1|3861.1|3
1608025590000|2020-12-15 09:46:30|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|3866.6|3860.6|0
1608025600000|2020-12-15 09:46:40|3867.5|3861.5|3867.1|3861.1|3867.5|3861.5|3867.1|3861.1|2
1608025610000|2020-12-15 09:46:50|3866.6|3860.6|3867.1|3861.1|3867.1|3861.1|3866.6|3860.6|1
1608025620000|2020-12-15 09:47:00|3867.5|3861.5|3866.6|3860.6|3867.5|3861.5|3866.6|3860.6|2
1608025630000|2020-12-15 09:47:10|3867.1|3861.1|3867.1|3861.1|3867.5|3861.5|3867.1|3861.1|2
1608025640000|2020-12-15 09:47:20|3867.6|3861.6|3867.1|3861.1|3867.6|3861.6|3867.1|3861.1|0
1608025680000|2020-12-15 09:48:00|3867.5|3861.5|3867.6|3861.6|3867.6|3861.6|3867.5|3861.5|0
1608025690000|2020-12-15 09:48:10|3868.5|3862.5|3868.6|3862.6|3868.6|3862.6|3868.5|3862.5|4
1608025700000|2020-12-15 09:48:20|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|4
1608025710000|2020-12-15 09:48:30|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|0
1608025730000|2020-12-15 09:48:50|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|2
1608025740000|2020-12-15 09:49:00|3869.1|3863.1|3869.1|3863.1|3869.6|3863.6|3869.1|3863.1|2
1608025750000|2020-12-15 09:49:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1608025760000|2020-12-15 09:49:20|3869.1|3863.1|3869.6|3863.6|3869.6|3863.6|3868.6|3862.6|2
1608025770000|2020-12-15 09:49:30|3870.6|3864.6|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|4
1608025780000|2020-12-15 09:49:40|3870.1|3864.1|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|3
1608025790000|2020-12-15 09:49:50|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|3870.6|3864.6|6
1608025800000|2020-12-15 09:50:00|3869.6|3863.6|3869|3863|3869.6|3863.6|3869|3863|1
1608025810000|2020-12-15 09:50:10|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1608025820000|2020-12-15 09:50:20|3868|3862|3868|3862|3868.5|3862.5|3868|3862|0
1608025830000|2020-12-15 09:50:30|3868.5|3862.5|3867.5|3861.5|3868.5|3862.5|3867.5|3861.5|1
1608025840000|2020-12-15 09:50:40|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|6
1608025850000|2020-12-15 09:50:50|3869|3863|3868.5|3862.5|3869|3863|3868.5|3862.5|0
1608025860000|2020-12-15 09:51:00|||||||||7
1608025870000|2020-12-15 09:51:10|||||||||9
1608025880000|2020-12-15 09:51:20|||||||||9
1608025890000|2020-12-15 09:51:30|3867.5|3861.5|3866|3860|3867.5|3861.5|3865.5|3859.5|32
1608025900000|2020-12-15 09:51:40|3865.5|3859.5|3866.5|3860.5|3866.5|3860.5|3865.5|3859.5|2
1608025910000|2020-12-15 09:51:50|3867|3861|3866.5|3860.5|3867|3861|3866.5|3860.5|0
1608025920000|2020-12-15 09:52:00|3868.5|3862.5|3867.5|3861.5|3868.5|3862.5|3867.5|3861.5|13
1608025940000|2020-12-15 09:52:20|3868|3862|3868|3862|3868.5|3862.5|3868|3862|2
1608025950000|2020-12-15 09:52:30|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|3867.5|3861.5|0
1608025970000|2020-12-15 09:52:50|3867|3861|3867|3861|3867|3861|3867|3861|0
1608025980000|2020-12-15 09:53:00|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1608025990000|2020-12-15 09:53:10|3866|3860|3866|3860|3866|3860|3866|3860|1
1608026000000|2020-12-15 09:53:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026010000|2020-12-15 09:53:30|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|2
1608026030000|2020-12-15 09:53:50|3866|3860|3865.5|3859.5|3866|3860|3865.5|3859.5|1
1608026040000|2020-12-15 09:54:00|3865|3859|3865|3859|3865|3859|3865|3859|1
1608026050000|2020-12-15 09:54:10|3864.6|3858.6|3865.5|3859.5|3865.5|3859.5|3864.5|3858.5|2
1608026060000|2020-12-15 09:54:20|3864.5|3858.5|3865|3859|3865|3859|3864.5|3858.5|2
1608026070000|2020-12-15 09:54:30|3865.5|3859.5|3865|3859|3865.5|3859.5|3864.6|3858.6|1
1608026090000|2020-12-15 09:54:50|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026100000|2020-12-15 09:55:00|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|2
1608026110000|2020-12-15 09:55:10|3866|3860|3866.5|3860.5|3866.5|3860.5|3865.5|3859.5|2
1608026120000|2020-12-15 09:55:20|3866|3860|3866|3860|3866.5|3860.5|3866|3860|0
1608026140000|2020-12-15 09:55:40|3866.5|3860.5|3866|3860|3866.5|3860.5|3866|3860|0
1608026150000|2020-12-15 09:55:50|3865.6|3859.6|3866|3860|3866|3860|3865.5|3859.5|1
1608026170000|2020-12-15 09:56:10|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026180000|2020-12-15 09:56:20|3866|3860|3866.5|3860.5|3866.5|3860.5|3866|3860|2
1608026200000|2020-12-15 09:56:40|||||||||1
1608026210000|2020-12-15 09:56:50|3867|3861|3867.5|3861.5|3867.5|3861.5|3867|3861|0
1608026220000|2020-12-15 09:57:00|3868|3862|3868|3862|3868|3862|3868|3862|5
1608026230000|2020-12-15 09:57:10|3867.6|3861.6|3867.5|3861.5|3867.6|3861.6|3867.5|3861.5|0
1608026240000|2020-12-15 09:57:20|3867|3861|3867|3861|3867|3861|3867|3861|2
1608026260000|2020-12-15 09:57:40|3866.6|3860.6|3867.5|3861.5|3867.5|3861.5|3866.6|3860.6|2
1608026270000|2020-12-15 09:57:50|3867|3861|3867|3861|3867|3861|3867|3861|0
1608026290000|2020-12-15 09:58:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1608026310000|2020-12-15 09:58:30|3866.1|3860.1|3866|3860|3866.1|3860.1|3866|3860|2
1608026320000|2020-12-15 09:58:40|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|3865.6|3859.6|0
1608026330000|2020-12-15 09:58:50|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026340000|2020-12-15 09:59:00|3866|3860|3866|3860|3866|3860|3866|3860|1
1608026360000|2020-12-15 09:59:20|3865|3859|3865|3859|3865|3859|3865|3859|1
1608026370000|2020-12-15 09:59:30|3864.5|3858.5|3864|3858|3864.5|3858.5|3863.6|3857.6|6
1608026380000|2020-12-15 09:59:40|3863.6|3857.6|3863.6|3857.6|3864|3858|3863.5|3857.5|3
1608026390000|2020-12-15 09:59:50|3863.5|3857.5|3864|3858|3864|3858|3863.5|3857.5|1
1608026400000|2020-12-15 10:00:00|3864.1|3858.1|3864.5|3858.5|3864.5|3858.5|3864.1|3858.1|0
1608026430000|2020-12-15 10:00:30|3864.6|3858.6|3865|3859|3865|3859|3864.6|3858.6|1
1608026440000|2020-12-15 10:00:40|3864.5|3858.5|3864.6|3858.6|3864.6|3858.6|3864.5|3858.5|0
1608026470000|2020-12-15 10:01:10|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|0
1608026480000|2020-12-15 10:01:20|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|3864.6|3858.6|0
1608026490000|2020-12-15 10:01:30|3865.5|3859.5|3865.6|3859.6|3866.1|3860.1|3865.5|3859.5|4
1608026500000|2020-12-15 10:01:40|3866|3860|3866|3860|3866|3860|3866|3860|1
1608026510000|2020-12-15 10:01:50|3866.5|3860.5|3866.6|3860.6|3866.6|3860.6|3866.5|3860.5|0
1608026540000|2020-12-15 10:02:20|3866|3860|3866|3860|3866|3860|3866|3860|0
1608026560000|2020-12-15 10:02:40|3866.5|3860.5|3866|3860|3866.5|3860.5|3866|3860|1
1608026570000|2020-12-15 10:02:50|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026580000|2020-12-15 10:03:00|3865.6|3859.6|3865.5|3859.5|3866|3860|3865.5|3859.5|1
1608026610000|2020-12-15 10:03:30|||||||||4
1608026620000|2020-12-15 10:03:40|3866|3860|3866|3860|3866|3860|3866|3860|2
1608026650000|2020-12-15 10:04:10|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|3866.5|3860.5|0
1608026670000|2020-12-15 10:04:30|3866|3860|3866|3860|3866|3860|3866|3860|0
1608026680000|2020-12-15 10:04:40|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026730000|2020-12-15 10:05:30|||||||||1
1608026760000|2020-12-15 10:06:00|3865|3859|3865|3859|3865|3859|3865|3859|0
1608026770000|2020-12-15 10:06:10|3864.6|3858.6|3865|3859|3865|3859|3864.6|3858.6|1
1608026780000|2020-12-15 10:06:20|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|3865.5|3859.5|0
1608026820000|2020-12-15 10:07:00|||||||||2
1608026850000|2020-12-15 10:07:30|3864.5|3858.5|3865.5|3859.5|3865.5|3859.5|3864.5|3858.5|0
1608026860000|2020-12-15 10:07:40|3865|3859|3865|3859|3865|3859|3864.6|3858.6|1
1608026880000|2020-12-15 10:08:00|3864.6|3858.6|3865|3859|3865|3859|3864.5|3858.5|2
1608026920000|2020-12-15 10:08:40|3864.5|3858.5|3863.6|3857.6|3864.5|3858.5|3863.6|3857.6|4
1608026930000|2020-12-15 10:08:50|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|3863.5|3857.5|0
1608026940000|2020-12-15 10:09:00|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|3864.5|3858.5|2
1608026950000|2020-12-15 10:09:10|3864|3858|3863.5|3857.5|3864|3858|3863.5|3857.5|0
1608026960000|2020-12-15 10:09:20|3864|3858|3861.6|3855.6|3864|3858|3861.6|3855.6|5
1608026970000|2020-12-15 10:09:30|3861.5|3855.5|3861.5|3855.5|3861.5|3855.5|3860.5|3854.5|7
1608026980000|2020-12-15 10:09:40|3861.6|3855.6|3860.6|3854.6|3861.6|3855.6|3860.5|3854.5|0
1608026990000|2020-12-15 10:09:50|3861|3855|3860.6|3854.6|3861.1|3855.1|3860.6|3854.6|0
1608027000000|2020-12-15 10:10:00|3860.5|3854.5|3861|3855|3861|3855|3860.5|3854.5|1
1608027010000|2020-12-15 10:10:10|3861.5|3855.5|3861.6|3855.6|3861.6|3855.6|3861.5|3855.5|0
1608027020000|2020-12-15 10:10:20|3862|3856|3862|3856|3862|3856|3862|3856|1
1608027040000|2020-12-15 10:10:40|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|3862.1|3856.1|0
1608027050000|2020-12-15 10:10:50|3862.5|3856.5|3862|3856|3862.5|3856.5|3862|3856|0
1608027060000|2020-12-15 10:11:00|3862.1|3856.1|3862.6|3856.6|3862.6|3856.6|3862|3856|0
1608027070000|2020-12-15 10:11:10|3863.5|3857.5|3863.6|3857.6|3863.6|3857.6|3863.5|3857.5|3
1608027090000|2020-12-15 10:11:30|3864|3858|3863.6|3857.6|3864|3858|3863.6|3857.6|2
1608027120000|2020-12-15 10:12:00|3864.1|3858.1|3864.6|3858.6|3864.6|3858.6|3863.6|3857.6|3
1608027130000|2020-12-15 10:12:10|3865|3859|3865|3859|3865|3859|3865|3859|0
1608027160000|2020-12-15 10:12:40|3864.6|3858.6|3864.5|3858.5|3864.6|3858.6|3864.5|3858.5|0
1608027170000|2020-12-15 10:12:50|3864.6|3858.6|3864.6|3858.6|3865|3859|3864.5|3858.5|0
1608027180000|2020-12-15 10:13:00|3865|3859|3864.6|3858.6|3865|3859|3864.6|3858.6|2
1608027210000|2020-12-15 10:13:30|3864.5|3858.5|3864.6|3858.6|3864.6|3858.6|3864.5|3858.5|6
1608027220000|2020-12-15 10:13:40|3864.5|3858.5|3865.5|3859.5|3865.5|3859.5|3864.5|3858.5|16
1608027230000|2020-12-15 10:13:50|3866|3860|3866|3860|3866|3860|3866|3860|1
1608027240000|2020-12-15 10:14:00|3866.5|3860.5|3866.6|3860.6|3866.6|3860.6|3866.5|3860.5|0
1608027250000|2020-12-15 10:14:10|3866.5|3860.5|3867|3861|3867|3861|3866.5|3860.5|1
1608027270000|2020-12-15 10:14:30|3867.5|3861.5|3867.5|3861.5|3868|3862|3867.5|3861.5|6
1608027280000|2020-12-15 10:14:40|3867|3861|3867|3861|3867|3861|3867|3861|2
1608027300000|2020-12-15 10:15:00|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1608027320000|2020-12-15 10:15:20|3868|3862|3869|3863|3869|3863|3867.6|3861.6|23
1608027330000|2020-12-15 10:15:30|3867.6|3861.6|3868.1|3862.1|3868.1|3862.1|3867.6|3861.6|7
1608027340000|2020-12-15 10:15:40|3868|3862|3868|3862|3868|3862|3868|3862|0
1608027350000|2020-12-15 10:15:50|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1608027360000|2020-12-15 10:16:00|3868.5|3862.5|3868.6|3862.6|3868.6|3862.6|3868.5|3862.5|4
1608027370000|2020-12-15 10:16:10|3868.5|3862.5|3869|3863|3869|3863|3868.5|3862.5|3
1608027380000|2020-12-15 10:16:20|3869.5|3863.5|3869|3863|3869.5|3863.5|3869|3863|1
1608027390000|2020-12-15 10:16:30|3868.5|3862.5|3868|3862|3868.5|3862.5|3868|3862|2
1608027400000|2020-12-15 10:16:40|3868.5|3862.5|3868|3862|3868.5|3862.5|3868|3862|1
1608027420000|2020-12-15 10:17:00|3868.1|3862.1|3868|3862|3868.5|3862.5|3868|3862|5
1608027450000|2020-12-15 10:17:30|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1608027470000|2020-12-15 10:17:50|3868.1|3862.1|3868|3862|3868.1|3862.1|3868|3862|1
1608027480000|2020-12-15 10:18:00|3867.6|3861.6|3868.5|3862.5|3868.5|3862.5|3867.6|3861.6|3
1608027490000|2020-12-15 10:18:10|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.5|3862.5|2
1608027500000|2020-12-15 10:18:20|3868.5|3862.5|3868.5|3862.5|3868.6|3862.6|3868.5|3862.5|0
1608027510000|2020-12-15 10:18:30|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|2
1608027520000|2020-12-15 10:18:40|3868.5|3862.5|3868|3862|3868.5|3862.5|3868|3862|2
1608027530000|2020-12-15 10:18:50|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1608027540000|2020-12-15 10:19:00|3867.1|3861.1|3867|3861|3867.5|3861.5|3867|3861|21
1608027550000|2020-12-15 10:19:10|3867.6|3861.6|3868|3862|3868|3862|3867.6|3861.6|2
1608027560000|2020-12-15 10:19:20|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|3867.6|3861.6|0
1608027570000|2020-12-15 10:19:30|3867.5|3861.5|3867.6|3861.6|3867.6|3861.6|3867.5|3861.5|2
1608027590000|2020-12-15 10:19:50|3867|3861|3869|3863|3869|3863|3866.6|3860.6|11
1608027600000|2020-12-15 10:20:00|3868.5|3862.5|3869.1|3863.1|3869.1|3863.1|3868.1|3862.1|3
1608027610000|2020-12-15 10:20:10|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|4
1608027620000|2020-12-15 10:20:20|3868.6|3862.6|3868.1|3862.1|3868.6|3862.6|3868.1|3862.1|0
1608027630000|2020-12-15 10:20:30|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|0
1608027650000|2020-12-15 10:20:50|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|3868.1|3862.1|0
1608027660000|2020-12-15 10:21:00|3868.6|3862.6|3869.6|3863.6|3869.6|3863.6|3868.6|3862.6|4
1608027670000|2020-12-15 10:21:10|3869.5|3863.5|3869|3863|3869.5|3863.5|3869|3863|5
1608027680000|2020-12-15 10:21:20|3870.1|3864.1|3869.6|3863.6|3870.6|3864.6|3869.6|3863.6|12
1608027690000|2020-12-15 10:21:30|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|4
1608027700000|2020-12-15 10:21:40|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.1|3863.1|5
1608027720000|2020-12-15 10:22:00|3868.6|3862.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|4
1608027760000|2020-12-15 10:22:40|3867.6|3861.6|3868.6|3862.6|3868.6|3862.6|3867.6|3861.6|3
1608027770000|2020-12-15 10:22:50|||||||||1
1608027780000|2020-12-15 10:23:00|3869.1|3863.1|3868.6|3862.6|3869.1|3863.1|3868.6|3862.6|1
1608027790000|2020-12-15 10:23:10|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|15
1608027800000|2020-12-15 10:23:20|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|1
1608027820000|2020-12-15 10:23:40|3869|3863|3868.5|3862.5|3869|3863|3868.5|3862.5|0
1608027830000|2020-12-15 10:23:50|3868.6|3862.6|3869|3863|3869|3863|3868.6|3862.6|2
1608027840000|2020-12-15 10:24:00|||||||||1
1608027860000|2020-12-15 10:24:20|3868.5|3862.5|3869.5|3863.5|3869.5|3863.5|3868.5|3862.5|3
1608027880000|2020-12-15 10:24:40|3869|3863|3869|3863|3869|3863|3869|3863|12
1608027890000|2020-12-15 10:24:50|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1608027900000|2020-12-15 10:25:00|3869.1|3863.1|3870|3864|3870.5|3864.5|3869|3863|5
1608027910000|2020-12-15 10:25:10|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|1
1608027920000|2020-12-15 10:25:20|3870|3864|3870|3864|3870|3864|3870|3864|2
1608027930000|2020-12-15 10:25:30|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|0
1608027940000|2020-12-15 10:25:40|3870|3864|3869.6|3863.6|3870|3864|3869.5|3863.5|0
1608027950000|2020-12-15 10:25:50|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3870.5|3864.5|3
1608027960000|2020-12-15 10:26:00|3870|3864|3869.6|3863.6|3870.5|3864.5|3869.5|3863.5|5
1608027970000|2020-12-15 10:26:10|3871|3865|3870.6|3864.6|3871|3865|3870.6|3864.6|6
1608027980000|2020-12-15 10:26:20|3870.5|3864.5|3869.6|3863.6|3870.5|3864.5|3869.5|3863.5|9
1608027990000|2020-12-15 10:26:30|3869.5|3863.5|3869|3863|3869.5|3863.5|3869|3863|0
1608028010000|2020-12-15 10:26:50|3869.5|3863.5|3870|3864|3870|3864|3869.5|3863.5|2
1608028020000|2020-12-15 10:27:00|3869.5|3863.5|3869.6|3863.6|3869.6|3863.6|3869.5|3863.5|1
1608028030000|2020-12-15 10:27:10|3870|3864|3870.6|3864.6|3870.6|3864.6|3870|3864|2
1608028040000|2020-12-15 10:27:20|3870|3864|3870|3864|3870|3864|3870|3864|6
1608028050000|2020-12-15 10:27:30|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|1
1608028060000|2020-12-15 10:27:40|3869.6|3863.6|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|0
1608028070000|2020-12-15 10:27:50|3869.6|3863.6|3869.5|3863.5|3869.6|3863.6|3869.5|3863.5|0
1608028080000|2020-12-15 10:28:00|3869|3863|3869|3863|3869|3863|3869|3863|1
1608028090000|2020-12-15 10:28:10|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|0
1608028100000|2020-12-15 10:28:20|3869|3863|3869|3863|3869|3863|3869|3863|0
1608028120000|2020-12-15 10:28:40|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|3868.5|3862.5|0
1608028130000|2020-12-15 10:28:50|3869|3863|3869|3863|3869|3863|3869|3863|0
1608028140000|2020-12-15 10:29:00|3869.5|3863.5|3869|3863|3869.5|3863.5|3869|3863|2
1608028150000|2020-12-15 10:29:10|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|3869.1|3863.1|0
1608028190000|2020-12-15 10:29:50|3868|3862|3869|3863|3869|3863|3868|3862|3
1608028210000|2020-12-15 10:30:10|3869.1|3863.1|3870|3864|3870|3864|3869.1|3863.1|2
1608028220000|2020-12-15 10:30:20|||||||||1
1608028240000|2020-12-15 10:30:40|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|3869.6|3863.6|0
1608028250000|2020-12-15 10:30:50|3869|3863|3869|3863|3869|3863|3868.6|3862.6|2
1608028260000|2020-12-15 10:31:00|3869.6|3863.6|3869.6|3863.6|3870|3864|3869.6|3863.6|3
1608028270000|2020-12-15 10:31:10|3868.6|3862.6|3869|3863|3869|3863|3868.6|3862.6|3
1608028280000|2020-12-15 10:31:20|3869.1|3863.1|3870.5|3864.5|3870.5|3864.5|3869.1|3863.1|15
1608028300000|2020-12-15 10:31:40|3871|3865|3871|3865|3871|3865|3871|3865|3
1608028320000|2020-12-15 10:32:00|3871.5|3865.5|3870.6|3864.6|3871.5|3865.5|3870.6|3864.6|1
1608028330000|2020-12-15 10:32:10|3870.5|3864.5|3869.5|3863.5|3870.5|3864.5|3869.5|3863.5|32
1608028340000|2020-12-15 10:32:20|3870|3864|3870|3864|3870|3864|3870|3864|1
1608028390000|2020-12-15 10:33:10|3869.5|3863.5|3869.5|3863.5|3869.5|3863.5|3869|3863|3
1608028400000|2020-12-15 10:33:20|3871|3865|3871|3865|3871|3865|3870.6|3864.6|11
1608028410000|2020-12-15 10:33:30|3871.1|3865.1|3872|3866|3872.5|3866.5|3871.1|3865.1|21
1608028420000|2020-12-15 10:33:40|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|0
1608028430000|2020-12-15 10:33:50|3871.6|3865.6|3871.5|3865.5|3871.6|3865.6|3871.5|3865.5|0
1608028440000|2020-12-15 10:34:00|||||||||2
1608028460000|2020-12-15 10:34:20|3872|3866|3873|3867|3873|3867|3872|3866|6
1608028470000|2020-12-15 10:34:30|3872.5|3866.5|3872|3866|3872.5|3866.5|3872|3866|2
1608028480000|2020-12-15 10:34:40|3871.6|3865.6|3872|3866|3872|3866|3871.6|3865.6|1
1608028490000|2020-12-15 10:34:50|3871.6|3865.6|3872|3866|3872|3866|3871.6|3865.6|1
1608028500000|2020-12-15 10:35:00|3871.6|3865.6|3871.5|3865.5|3872.5|3866.5|3871.5|3865.5|7
1608028510000|2020-12-15 10:35:10|3872|3866|3872|3866|3872|3866|3871.5|3865.5|2
1608028520000|2020-12-15 10:35:20|3871.5|3865.5|3872.5|3866.5|3872.5|3866.5|3871.5|3865.5|3
1608028560000|2020-12-15 10:36:00|3873|3867|3872.5|3866.5|3873|3867|3872.5|3866.5|8
1608028580000|2020-12-15 10:36:20|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|9
1608028590000|2020-12-15 10:36:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608028600000|2020-12-15 10:36:40|||||||||9
1608028610000|2020-12-15 10:36:50|3873.6|3867.6|3874|3868|3874|3868|3873.5|3867.5|3
1608028620000|2020-12-15 10:37:00|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1608028630000|2020-12-15 10:37:10|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|3873.6|3867.6|1
1608028640000|2020-12-15 10:37:20|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|1
1608028650000|2020-12-15 10:37:30|3873.6|3867.6|3873.5|3867.5|3873.6|3867.6|3873.5|3867.5|0
1608028660000|2020-12-15 10:37:40|3873|3867|3873|3867|3873|3867|3873|3867|3
1608028670000|2020-12-15 10:37:50|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|1
1608028680000|2020-12-15 10:38:00|3873|3867|3873.5|3867.5|3873.5|3867.5|3873|3867|4
1608028690000|2020-12-15 10:38:10|||||||||1
1608028710000|2020-12-15 10:38:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|4
1608028720000|2020-12-15 10:38:40|||||||||5
1608028740000|2020-12-15 10:39:00|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|9
1608028750000|2020-12-15 10:39:10|3874|3868|3874.5|3868.5|3874.5|3868.5|3874|3868|1
1608028760000|2020-12-15 10:39:20|||||||||1
1608028780000|2020-12-15 10:39:40|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|4
1608028820000|2020-12-15 10:40:20|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|1
1608028860000|2020-12-15 10:41:00|3873|3867|3873|3867|3873|3867|3873|3867|2
1608028870000|2020-12-15 10:41:10|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|0
1608028880000|2020-12-15 10:41:20|3874|3868|3874|3868|3874|3868|3874|3868|1
1608028890000|2020-12-15 10:41:30|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|1
1608028900000|2020-12-15 10:41:40|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|9
1608028920000|2020-12-15 10:42:00|3873|3867|3873|3867|3873|3867|3873|3867|2
1608028930000|2020-12-15 10:42:10|3873.5|3867.5|3872.5|3866.5|3873.5|3867.5|3872.5|3866.5|1
1608028990000|2020-12-15 10:43:10|3873|3867|3872.5|3866.5|3873|3867|3872.5|3866.5|5
1608029010000|2020-12-15 10:43:30|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|3873.5|3867.5|5
1608029020000|2020-12-15 10:43:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|5
1608029060000|2020-12-15 10:44:20|||||||||2
1608029070000|2020-12-15 10:44:30|3872.6|3866.6|3873.5|3867.5|3873.5|3867.5|3872.6|3866.6|15
1608029100000|2020-12-15 10:45:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3873.5|3867.5|3
1608029110000|2020-12-15 10:45:10|3874|3868|3874|3868|3874|3868|3874|3868|5
1608029130000|2020-12-15 10:45:30|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|1
1608029200000|2020-12-15 10:46:40|3873.5|3867.5|3874.5|3868.5|3874.5|3868.5|3873.5|3867.5|1
1608029210000|2020-12-15 10:46:50|||||||||1
1608029220000|2020-12-15 10:47:00|3874|3868|3874|3868|3874|3868|3874|3868|2
1608029230000|2020-12-15 10:47:10|3873.5|3867.5|3874.5|3868.5|3874.5|3868.5|3873.5|3867.5|4
1608029240000|2020-12-15 10:47:20|3874|3868|3874|3868|3874|3868|3874|3868|0
1608029260000|2020-12-15 10:47:40|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608029280000|2020-12-15 10:48:00|||||||||20
1608029290000|2020-12-15 10:48:10|||||||||7
1608029310000|2020-12-15 10:48:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|13
1608029340000|2020-12-15 10:49:00|3876.5|3870.5|3876|3870|3876.5|3870.5|3876|3870|1
1608029350000|2020-12-15 10:49:10|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608029380000|2020-12-15 10:49:40|||||||||4
1608029390000|2020-12-15 10:49:50|3877|3871|3876.5|3870.5|3877.5|3871.5|3876.5|3870.5|3
1608029420000|2020-12-15 10:50:20|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|4
1608029450000|2020-12-15 10:50:50|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|1
1608029460000|2020-12-15 10:51:00|3876|3870|3876.5|3870.5|3876.5|3870.5|3876|3870|1
1608029470000|2020-12-15 10:51:10|3877|3871|3877|3871|3877|3871|3876.5|3870.5|5
1608029480000|2020-12-15 10:51:20|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608029490000|2020-12-15 10:51:30|3877|3871|3877.5|3871.5|3877.5|3871.5|3876.5|3870.5|2
1608029520000|2020-12-15 10:52:00|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|2
1608029530000|2020-12-15 10:52:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3
1608029540000|2020-12-15 10:52:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1608029550000|2020-12-15 10:52:30|3876.5|3870.5|3877|3871|3877|3871|3876.5|3870.5|0
1608029560000|2020-12-15 10:52:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1608029580000|2020-12-15 10:53:00|||||||||1
1608029590000|2020-12-15 10:53:10|3877.5|3871.5|3877|3871|3877.5|3871.5|3877|3871|3
1608029610000|2020-12-15 10:53:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608029620000|2020-12-15 10:53:40|3876|3870|3878.5|3872.5|3878.5|3872.5|3876|3870|12
1608029630000|2020-12-15 10:53:50|3879|3873|3879.5|3873.5|3879.5|3873.5|3878.5|3872.5|1
1608029640000|2020-12-15 10:54:00|3879|3873|3879|3873|3879|3873|3879|3873|1
1608029650000|2020-12-15 10:54:10|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1608029670000|2020-12-15 10:54:30|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|10
1608029690000|2020-12-15 10:54:50|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|6
1608029700000|2020-12-15 10:55:00|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|4
1608029710000|2020-12-15 10:55:10|3879.5|3873.5|3879|3873|3879.5|3873.5|3879|3873|0
1608029720000|2020-12-15 10:55:20|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|11
1608029730000|2020-12-15 10:55:30|||||||||1
1608029750000|2020-12-15 10:55:50|3881|3875|3881|3875|3881|3875|3881|3875|4
1608029760000|2020-12-15 10:56:00|3880.5|3874.5|3880.5|3874.5|3881|3875|3880.5|3874.5|5
1608029800000|2020-12-15 10:56:40|||||||||10
1608029810000|2020-12-15 10:56:50|||||||||1
1608029820000|2020-12-15 10:57:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|12
1608029830000|2020-12-15 10:57:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|1
1608029840000|2020-12-15 10:57:20|3877|3871|3877.5|3871.5|3877.5|3871.5|3877|3871|13
1608029850000|2020-12-15 10:57:30|3877|3871|3877|3871|3877|3871|3877|3871|1
1608029870000|2020-12-15 10:57:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608029880000|2020-12-15 10:58:00|3876|3870|3876|3870|3876|3870|3876|3870|0
1608029890000|2020-12-15 10:58:10|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|1
1608029910000|2020-12-15 10:58:30|3875.5|3869.5|3876.5|3870.5|3876.5|3870.5|3875.5|3869.5|14
1608029940000|2020-12-15 10:59:00|3877.5|3871.5|3878|3872|3878|3872|3877|3871|12
1608029950000|2020-12-15 10:59:10|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1608029960000|2020-12-15 10:59:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|5
1608029970000|2020-12-15 10:59:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|8
1608029980000|2020-12-15 10:59:40|3879|3873|3879|3873|3879|3873|3879|3873|0
1608029990000|2020-12-15 10:59:50|3879.4|3873.4|3879.5|3873.5|3879.5|3873.5|3879.4|3873.4|0
1608030000000|2020-12-15 11:00:00|3879|3873|3877.5|3871.5|3879|3873|3877.5|3871.5|6
1608030010000|2020-12-15 11:00:10|3878|3872|3877.5|3871.5|3878|3872|3877.5|3871.5|2
1608030020000|2020-12-15 11:00:20|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|2
1608030030000|2020-12-15 11:00:30|3877|3871|3878.5|3872.5|3878.5|3872.5|3877|3871|25
1608030050000|2020-12-15 11:00:50|||||||||4
1608030060000|2020-12-15 11:01:00|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3
1608030090000|2020-12-15 11:01:30|||||||||1
1608030140000|2020-12-15 11:02:20|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|2
1608030150000|2020-12-15 11:02:30|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3
1608030170000|2020-12-15 11:02:50|3879|3873|3879|3873|3879|3873|3879|3873|1
1608030190000|2020-12-15 11:03:10|3878.5|3872.5|3878.5|3872.5|3879.5|3873.5|3878.5|3872.5|9
1608030200000|2020-12-15 11:03:20|||||||||3
1608030210000|2020-12-15 11:03:30|3879|3873|3879|3873|3879|3873|3879|3873|4
1608030220000|2020-12-15 11:03:40|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1608030230000|2020-12-15 11:03:50|3879|3873|3878.5|3872.5|3879|3873|3878.5|3872.5|3
1608030240000|2020-12-15 11:04:00|||||||||1
1608030290000|2020-12-15 11:04:50|||||||||1
1608030300000|2020-12-15 11:05:00|||||||||3
1608030310000|2020-12-15 11:05:10|3879|3873|3879|3873|3879|3873|3879|3873|2
1608030340000|2020-12-15 11:05:40|3879.5|3873.5|3878.5|3872.5|3879.5|3873.5|3878.5|3872.5|2
1608030360000|2020-12-15 11:06:00|3879|3873|3879|3873|3879|3873|3878.5|3872.5|1
1608030370000|2020-12-15 11:06:10|||||||||3
1608030380000|2020-12-15 11:06:20|3878.5|3872.5|3878.5|3872.5|3879|3873|3878.5|3872.5|0
1608030420000|2020-12-15 11:07:00|||||||||1
1608030430000|2020-12-15 11:07:10|||||||||1
1608030450000|2020-12-15 11:07:30|3879|3873|3878.5|3872.5|3879|3873|3878.5|3872.5|7
1608030470000|2020-12-15 11:07:50|||||||||9
1608030480000|2020-12-15 11:08:00|||||||||1
1608030490000|2020-12-15 11:08:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|8
1608030510000|2020-12-15 11:08:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|2
1608030520000|2020-12-15 11:08:40|3879|3873|3879|3873|3879|3873|3879|3873|2
1608030530000|2020-12-15 11:08:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|2
1608030550000|2020-12-15 11:09:10|3879|3873|3878|3872|3879|3873|3877.5|3871.5|3
1608030570000|2020-12-15 11:09:30|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|15
1608030600000|2020-12-15 11:10:00|3879|3873|3878.5|3872.5|3879|3873|3878.5|3872.5|15
1608030640000|2020-12-15 11:10:40|||||||||1
1608030660000|2020-12-15 11:11:00|||||||||1
1608030670000|2020-12-15 11:11:10|3879|3873|3879|3873|3879|3873|3879|3873|4
1608030680000|2020-12-15 11:11:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1608030710000|2020-12-15 11:11:50|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|1
1608030720000|2020-12-15 11:12:00|3878|3872|3877.5|3871.5|3878|3872|3877.5|3871.5|2
1608030740000|2020-12-15 11:12:20|3877|3871|3877|3871|3877|3871|3877|3871|1
1608030750000|2020-12-15 11:12:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608030760000|2020-12-15 11:12:40|3877|3871|3877|3871|3877|3871|3877|3871|2
1608030770000|2020-12-15 11:12:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608030780000|2020-12-15 11:13:00|3877|3871|3877|3871|3877|3871|3877|3871|1
1608030810000|2020-12-15 11:13:30|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|5
1608030820000|2020-12-15 11:13:40|3877|3871|3877|3871|3877|3871|3877|3871|1
1608030840000|2020-12-15 11:14:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608030860000|2020-12-15 11:14:20|3876|3870|3876|3870|3876|3870|3876|3870|1
1608030890000|2020-12-15 11:14:50|||||||||2
1608030900000|2020-12-15 11:15:00|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|4
1608030910000|2020-12-15 11:15:10|3876.5|3870.5|3876|3870|3876.5|3870.5|3876|3870|4
1608030930000|2020-12-15 11:15:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608030960000|2020-12-15 11:16:00|3876|3870|3875.5|3869.5|3876.5|3870.5|3875.5|3869.5|1
1608031000000|2020-12-15 11:16:40|3876|3870|3876|3870|3876|3870|3876|3870|1
1608031020000|2020-12-15 11:17:00|3876.5|3870.5|3877|3871|3877.5|3871.5|3876.5|3870.5|2
1608031040000|2020-12-15 11:17:20|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608031080000|2020-12-15 11:18:00|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|1
1608031120000|2020-12-15 11:18:40|3876|3870|3876.5|3870.5|3876.5|3870.5|3876|3870|3
1608031140000|2020-12-15 11:19:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877|3871|1
1608031150000|2020-12-15 11:19:10|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|2
1608031170000|2020-12-15 11:19:30|3877|3871|3877.5|3871.5|3877.5|3871.5|3877|3871|0
1608031190000|2020-12-15 11:19:50|3878|3872|3878|3872|3878|3872|3878|3872|1
1608031200000|2020-12-15 11:20:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877|3871|3
1608031210000|2020-12-15 11:20:10|3877|3871|3877.5|3871.5|3877.5|3871.5|3877|3871|0
1608031220000|2020-12-15 11:20:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1608031240000|2020-12-15 11:20:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031250000|2020-12-15 11:20:50|3876|3870|3876|3870|3876|3870|3876|3870|1
1608031280000|2020-12-15 11:21:20|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|2
1608031300000|2020-12-15 11:21:40|3876|3870|3876|3870|3876|3870|3876|3870|0
1608031320000|2020-12-15 11:22:00|||||||||2
1608031330000|2020-12-15 11:22:10|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031340000|2020-12-15 11:22:20|3876|3870|3876|3870|3876|3870|3876|3870|1
1608031360000|2020-12-15 11:22:40|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031380000|2020-12-15 11:23:00|3876|3870|3876|3870|3876|3870|3876|3870|1
1608031390000|2020-12-15 11:23:10|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|2
1608031420000|2020-12-15 11:23:40|3876|3870|3876.5|3870.5|3876.5|3870.5|3876|3870|1
1608031430000|2020-12-15 11:23:50|3876|3870|3876|3870|3876|3870|3876|3870|0
1608031460000|2020-12-15 11:24:20|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031470000|2020-12-15 11:24:30|3876|3870|3876.5|3870.5|3876.5|3870.5|3876|3870|1
1608031490000|2020-12-15 11:24:50|||||||||2
1608031500000|2020-12-15 11:25:00|3876|3870|3876|3870|3876|3870|3875.5|3869.5|2
1608031540000|2020-12-15 11:25:40|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608031550000|2020-12-15 11:25:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|4
1608031620000|2020-12-15 11:27:00|3876|3870|3876|3870|3876|3870|3876|3870|1
1608031650000|2020-12-15 11:27:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031680000|2020-12-15 11:28:00|3876|3870|3876|3870|3876|3870|3876|3870|0
1608031720000|2020-12-15 11:28:40|3876.5|3870.5|3876|3870|3876.5|3870.5|3876|3870|1
1608031780000|2020-12-15 11:29:40|3875.5|3869.5|3877|3871|3877|3871|3875.5|3869.5|4
1608031790000|2020-12-15 11:29:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031800000|2020-12-15 11:30:00|3876|3870|3876|3870|3876|3870|3876|3870|0
1608031820000|2020-12-15 11:30:20|3876.5|3870.5|3876|3870|3876.5|3870.5|3876|3870|3
1608031830000|2020-12-15 11:30:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608031840000|2020-12-15 11:30:40|3877|3871|3877|3871|3877|3871|3877|3871|1
1608031860000|2020-12-15 11:31:00|3877.5|3871.5|3876.5|3870.5|3877.5|3871.5|3876.5|3870.5|1
1608031880000|2020-12-15 11:31:20|||||||||1
1608031900000|2020-12-15 11:31:40|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|1
1608031910000|2020-12-15 11:31:50|3877|3871|3877|3871|3877|3871|3877|3871|0
1608031930000|2020-12-15 11:32:10|3877.5|3871.5|3877|3871|3877.5|3871.5|3877|3871|2
1608031940000|2020-12-15 11:32:20|3876.5|3870.5|3877.5|3871.5|3877.5|3871.5|3876.5|3870.5|3
1608031970000|2020-12-15 11:32:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1608031980000|2020-12-15 11:33:00|3877|3871|3877|3871|3877|3871|3877|3871|2
1608032010000|2020-12-15 11:33:30|3876.5|3870.5|3877|3871|3877|3871|3876.5|3870.5|4
1608032020000|2020-12-15 11:33:40|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608032060000|2020-12-15 11:34:20|3877|3871|3877|3871|3877|3871|3877|3871|4
1608032090000|2020-12-15 11:34:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608032100000|2020-12-15 11:35:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|1
1608032120000|2020-12-15 11:35:20|3878|3872|3878|3872|3878|3872|3878|3872|2
1608032130000|2020-12-15 11:35:30|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|3
1608032140000|2020-12-15 11:35:40|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|2
1608032150000|2020-12-15 11:35:50|3878.5|3872.5|3878|3872|3878.5|3872.5|3878|3872|2
1608032160000|2020-12-15 11:36:00|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|5
1608032210000|2020-12-15 11:36:50|3877|3871|3877|3871|3877|3871|3877|3871|0
1608032220000|2020-12-15 11:37:00|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608032230000|2020-12-15 11:37:10|3877|3871|3877|3871|3877|3871|3877|3871|1
1608032250000|2020-12-15 11:37:30|||||||||1
1608032270000|2020-12-15 11:37:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608032310000|2020-12-15 11:38:30|3877|3871|3877|3871|3877|3871|3877|3871|3
1608032320000|2020-12-15 11:38:40|||||||||1
1608032330000|2020-12-15 11:38:50|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608032340000|2020-12-15 11:39:00|3878|3872|3878|3872|3878|3872|3878|3872|1
1608032450000|2020-12-15 11:40:50|||||||||1
1608032460000|2020-12-15 11:41:00|3878.5|3872.5|3878|3872|3878.5|3872.5|3878|3872|3
1608032470000|2020-12-15 11:41:10|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1608032520000|2020-12-15 11:42:00|3878|3872|3878|3872|3878|3872|3878|3872|6
1608032550000|2020-12-15 11:42:30|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|4
1608032560000|2020-12-15 11:42:40|3879|3873|3878.5|3872.5|3879|3873|3878.5|3872.5|0
1608032580000|2020-12-15 11:43:00|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879|3873|2
1608032600000|2020-12-15 11:43:20|3880.4|3874.4|3880.5|3874.5|3880.5|3874.5|3880.4|3874.4|28
1608032610000|2020-12-15 11:43:30|||||||||5
1608032620000|2020-12-15 11:43:40|||||||||2
1608032630000|2020-12-15 11:43:50|3880.4|3874.4|3880.5|3874.5|3880.5|3874.5|3880.4|3874.4|9
1608032640000|2020-12-15 11:44:00|3880.4|3874.4|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|3
1608032650000|2020-12-15 11:44:10|3879.5|3873.5|3877.5|3871.5|3879.5|3873.5|3877.5|3871.5|9
1608032660000|2020-12-15 11:44:20|3878|3872|3878.5|3872.5|3878.5|3872.5|3877.5|3871.5|3
1608032670000|2020-12-15 11:44:30|3879|3873|3879|3873|3879.5|3873.5|3879|3873|2
1608032700000|2020-12-15 11:45:00|3879.5|3873.5|3878.5|3872.5|3879.5|3873.5|3878.5|3872.5|0
1608032730000|2020-12-15 11:45:30|3878|3872|3878|3872|3878|3872|3878|3872|2
1608032760000|2020-12-15 11:46:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608032770000|2020-12-15 11:46:10|3878|3872|3878.5|3872.5|3878.5|3872.5|3877.5|3871.5|8
1608032820000|2020-12-15 11:47:00|3878.4|3872.4|3877.5|3871.5|3878.4|3872.4|3877.4|3871.4|2
1608032840000|2020-12-15 11:47:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1608032890000|2020-12-15 11:48:10|3876.5|3870.5|3876.5|3870.5|3877|3871|3876.5|3870.5|2
1608032900000|2020-12-15 11:48:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1608032910000|2020-12-15 11:48:30|3877.5|3871.5|3877|3871|3877.5|3871.5|3877|3871|4
1608032920000|2020-12-15 11:48:40|3877.5|3871.5|3877|3871|3877.5|3871.5|3877|3871|0
1608032930000|2020-12-15 11:48:50|3877.4|3871.4|3877|3871|3877.4|3871.4|3877|3871|1
1608032950000|2020-12-15 11:49:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877|3871|3
1608032960000|2020-12-15 11:49:20|3877|3871|3877|3871|3877|3871|3877|3871|2
1608032990000|2020-12-15 11:49:50|3876.5|3870.5|3877.5|3871.5|3877.5|3871.5|3876.5|3870.5|1
1608033020000|2020-12-15 11:50:20|3877|3871|3877|3871|3877|3871|3877|3871|0
1608033030000|2020-12-15 11:50:30|3877.5|3871.5|3878.5|3872.5|3878.5|3872.5|3877.5|3871.5|6
1608033040000|2020-12-15 11:50:40|3878|3872|3878.5|3872.5|3878.5|3872.5|3878|3872|1
1608033050000|2020-12-15 11:50:50|3878|3872|3878|3872|3878|3872|3878|3872|0
1608033060000|2020-12-15 11:51:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.4|3872.4|0
1608033090000|2020-12-15 11:51:30|3878|3872|3878|3872|3878|3872|3878|3872|0
1608033100000|2020-12-15 11:51:40|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608033120000|2020-12-15 11:52:00|3878.4|3872.4|3877.5|3871.5|3878.4|3872.4|3877.5|3871.5|1
1608033130000|2020-12-15 11:52:10|3877|3871|3877|3871|3877|3871|3877|3871|1
1608033150000|2020-12-15 11:52:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1608033160000|2020-12-15 11:52:40|3876.9|3870.9|3876.5|3870.5|3876.9|3870.9|3876.5|3870.5|1
1608033170000|2020-12-15 11:52:50|3877|3871|3876.9|3870.9|3877|3871|3876.9|3870.9|1
1608033180000|2020-12-15 11:53:00|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|1
1608033190000|2020-12-15 11:53:10|3876.4|3870.4|3876.5|3870.5|3876.5|3870.5|3876.4|3870.4|0
1608033200000|2020-12-15 11:53:20|3876.4|3870.4|3876.4|3870.4|3876.5|3870.5|3876.4|3870.4|7
1608033210000|2020-12-15 11:53:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|24
1608033220000|2020-12-15 11:53:40|||||||||4
1608033230000|2020-12-15 11:53:50|3876|3870|3876.4|3870.4|3876.4|3870.4|3876|3870|1
1608033240000|2020-12-15 11:54:00|3876|3870|3875.5|3869.5|3876|3870|3875.5|3869.5|3
1608033250000|2020-12-15 11:54:10|||||||||5
1608033260000|2020-12-15 11:54:20|||||||||10
1608033290000|2020-12-15 11:54:50|||||||||1
1608033300000|2020-12-15 11:55:00|||||||||2
1608033310000|2020-12-15 11:55:10|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|0
1608033320000|2020-12-15 11:55:20|3875.5|3869.5|3875.4|3869.4|3875.5|3869.5|3875.4|3869.4|0
1608033330000|2020-12-15 11:55:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|1
1608033340000|2020-12-15 11:55:40|3875|3869|3875|3869|3875|3869|3875|3869|5
1608033360000|2020-12-15 11:56:00|3874.5|3868.5|3874.4|3868.4|3874.5|3868.5|3874.4|3868.4|0
1608033370000|2020-12-15 11:56:10|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608033420000|2020-12-15 11:57:00|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|4
1608033430000|2020-12-15 11:57:10|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|18
1608033440000|2020-12-15 11:57:20|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|1
1608033450000|2020-12-15 11:57:30|3873|3867|3872.9|3866.9|3873.4|3867.4|3872.9|3866.9|6
1608033460000|2020-12-15 11:57:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.4|3866.4|9
1608033470000|2020-12-15 11:57:50|3872.4|3866.4|3872.5|3866.5|3872.5|3866.5|3871.5|3865.5|5
1608033480000|2020-12-15 11:58:00|3872|3866|3872.5|3866.5|3872.5|3866.5|3872|3866|4
1608033490000|2020-12-15 11:58:10|3872|3866|3872.5|3866.5|3872.5|3866.5|3872|3866|5
1608033500000|2020-12-15 11:58:20|||||||||1
1608033510000|2020-12-15 11:58:30|3872.4|3866.4|3872.5|3866.5|3872.5|3866.5|3872.4|3866.4|5
1608033520000|2020-12-15 11:58:40|3872.4|3866.4|3872|3866|3872.4|3866.4|3872|3866|4
1608033540000|2020-12-15 11:59:00|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|1
1608033550000|2020-12-15 11:59:10|3871.4|3865.4|3871.5|3865.5|3871.5|3865.5|3871.4|3865.4|7
1608033560000|2020-12-15 11:59:20|3871.4|3865.4|3871.4|3865.4|3871.5|3865.5|3871.4|3865.4|0
1608033570000|2020-12-15 11:59:30|3871.5|3865.5|3872|3866|3872|3866|3871.5|3865.5|0
1608033580000|2020-12-15 11:59:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872|3866|0
1608033600000|2020-12-15 12:00:00|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|1
1608033630000|2020-12-15 12:00:30|3872.4|3866.4|3871.4|3865.4|3872.4|3866.4|3871.4|3865.4|3
1608033650000|2020-12-15 12:00:50|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|0
1608033660000|2020-12-15 12:01:00|3871.4|3865.4|3872|3866|3872|3866|3871.4|3865.4|1
1608033670000|2020-12-15 12:01:10|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|3871.5|3865.5|0
1608033690000|2020-12-15 12:01:30|3872|3866|3872|3866|3872|3866|3872|3866|1
1608033700000|2020-12-15 12:01:40|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|0
1608033750000|2020-12-15 12:02:30|3872.4|3866.4|3872.4|3866.4|3872.5|3866.5|3872.4|3866.4|3
1608033760000|2020-12-15 12:02:40|3872.5|3866.5|3872.4|3866.4|3872.5|3866.5|3872.4|3866.4|0
1608033770000|2020-12-15 12:02:50|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.4|3866.4|0
1608033780000|2020-12-15 12:03:00|3872.4|3866.4|3872|3866|3872.4|3866.4|3872|3866|3
1608033790000|2020-12-15 12:03:10|||||||||1
1608033800000|2020-12-15 12:03:20|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|3872.5|3866.5|0
1608033810000|2020-12-15 12:03:30|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|4
1608033820000|2020-12-15 12:03:40|3872.9|3866.9|3873.4|3867.4|3873.4|3867.4|3872.5|3866.5|3
1608033830000|2020-12-15 12:03:50|3873|3867|3873.4|3867.4|3873.4|3867.4|3873|3867|0
1608033840000|2020-12-15 12:04:00|3872.5|3866.5|3872.5|3866.5|3873|3867|3872.4|3866.4|2
1608033850000|2020-12-15 12:04:10|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1608033860000|2020-12-15 12:04:20|3872.5|3866.5|3872.4|3866.4|3873.4|3867.4|3872.4|3866.4|1
1608033870000|2020-12-15 12:04:30|3872|3866|3871.5|3865.5|3872|3866|3871.5|3865.5|1
1608033880000|2020-12-15 12:04:40|3872|3866|3872|3866|3872|3866|3871.5|3865.5|2
1608033890000|2020-12-15 12:04:50|||||||||1
1608033900000|2020-12-15 12:05:00|3872.4|3866.4|3872.5|3866.5|3872.5|3866.5|3872.4|3866.4|0
1608033910000|2020-12-15 12:05:10|3873.5|3867.5|3874.5|3868.5|3875|3869|3873.5|3867.5|35
1608033920000|2020-12-15 12:05:20|3874|3868|3874|3868|3874|3868|3874|3868|0
1608033930000|2020-12-15 12:05:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608033960000|2020-12-15 12:06:00|3874.4|3868.4|3874.5|3868.5|3874.9|3868.9|3874.4|3868.4|2
1608033970000|2020-12-15 12:06:10|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.4|3869.4|1
1608033980000|2020-12-15 12:06:20|3875.4|3869.4|3876|3870|3876|3870|3875|3869|1
1608033990000|2020-12-15 12:06:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.4|3869.4|1
1608034000000|2020-12-15 12:06:40|3875|3869|3875|3869|3875.4|3869.4|3874.5|3868.5|0
1608034020000|2020-12-15 12:07:00|3875.5|3869.5|3875|3869|3875.5|3869.5|3875|3869|3
1608034030000|2020-12-15 12:07:10|3875.5|3869.5|3875|3869|3875.5|3869.5|3875|3869|0
1608034050000|2020-12-15 12:07:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608034070000|2020-12-15 12:07:50|3875.4|3869.4|3874.5|3868.5|3875.4|3869.4|3874.5|3868.5|1
1608034080000|2020-12-15 12:08:00|||||||||1
1608034100000|2020-12-15 12:08:20|3875|3869|3875.5|3869.5|3875.5|3869.5|3875|3869|1
1608034110000|2020-12-15 12:08:30|3875|3869|3875|3869|3875|3869|3875|3869|0
1608034120000|2020-12-15 12:08:40|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608034130000|2020-12-15 12:08:50|3875|3869|3875|3869|3875.5|3869.5|3875|3869|1
1608034140000|2020-12-15 12:09:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3
1608034180000|2020-12-15 12:09:40|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|0
1608034190000|2020-12-15 12:09:50|3874.4|3868.4|3874.4|3868.4|3874.5|3868.5|3874.4|3868.4|3
1608034200000|2020-12-15 12:10:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|3
1608034210000|2020-12-15 12:10:10|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3
1608034220000|2020-12-15 12:10:20|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608034260000|2020-12-15 12:11:00|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|2
1608034270000|2020-12-15 12:11:10|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|0
1608034280000|2020-12-15 12:11:20|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|1
1608034290000|2020-12-15 12:11:30|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3874.4|3868.4|3
1608034300000|2020-12-15 12:11:40|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3
1608034310000|2020-12-15 12:11:50|3874.4|3868.4|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|0
1608034320000|2020-12-15 12:12:00|3874.4|3868.4|3874.4|3868.4|3874.5|3868.5|3874.4|3868.4|8
1608034330000|2020-12-15 12:12:10|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.4|3868.4|9
1608034350000|2020-12-15 12:12:30|||||||||139
1608034380000|2020-12-15 12:13:00|3875|3869|3875|3869|3875|3869|3874.5|3868.5|5
1608034410000|2020-12-15 12:13:30|3874.5|3868.5|3875|3869|3875.5|3869.5|3874.5|3868.5|6
1608034420000|2020-12-15 12:13:40|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3
1608034440000|2020-12-15 12:14:00|3874.5|3868.5|3875|3869|3875|3869|3874.5|3868.5|7
1608034460000|2020-12-15 12:14:20|3875.5|3869.5|3877.5|3871.5|3877.5|3871.5|3875.5|3869.5|6
1608034480000|2020-12-15 12:14:40|3877|3871|3877.5|3871.5|3878|3872|3877|3871|6
1608034490000|2020-12-15 12:14:50|3878|3872|3877|3871|3878|3872|3877|3871|0
1608034500000|2020-12-15 12:15:00|||||||||2
1608034510000|2020-12-15 12:15:10|||||||||1
1608034550000|2020-12-15 12:15:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608034560000|2020-12-15 12:16:00|3876|3870|3876.5|3870.5|3876.5|3870.5|3875.5|3869.5|8
1608034570000|2020-12-15 12:16:10|3877|3871|3876.5|3870.5|3877|3871|3876.5|3870.5|0
1608034590000|2020-12-15 12:16:30|3876|3870|3875.5|3869.5|3876.5|3870.5|3875.5|3869.5|7
1608034630000|2020-12-15 12:17:10|3875|3869|3875|3869|3875|3869|3874.5|3868.5|1
1608034640000|2020-12-15 12:17:20|||||||||1
1608034650000|2020-12-15 12:17:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|1
1608034690000|2020-12-15 12:18:10|3875|3869|3875|3869|3875|3869|3875|3869|0
1608034700000|2020-12-15 12:18:20|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608034730000|2020-12-15 12:18:50|||||||||1
1608034740000|2020-12-15 12:19:00|3875|3869|3874.5|3868.5|3875|3869|3874.5|3868.5|13
1608034750000|2020-12-15 12:19:10|3875|3869|3875|3869|3875|3869|3875|3869|0
1608034780000|2020-12-15 12:19:40|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608034790000|2020-12-15 12:19:50|||||||||1
1608034820000|2020-12-15 12:20:20|3874.5|3868.5|3874.5|3868.5|3875|3869|3874.5|3868.5|5
1608034830000|2020-12-15 12:20:30|3875|3869|3875|3869|3875|3869|3875|3869|1
1608034840000|2020-12-15 12:20:40|3875.5|3869.5|3874.5|3868.5|3875.5|3869.5|3874.5|3868.5|3
1608034850000|2020-12-15 12:20:50|3875|3869|3875.5|3869.5|3875.5|3869.5|3875|3869|0
1608034860000|2020-12-15 12:21:00|3875|3869|3875|3869|3875|3869|3875|3869|1
1608034870000|2020-12-15 12:21:10|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608034880000|2020-12-15 12:21:20|3875|3869|3875|3869|3875|3869|3875|3869|2
1608034890000|2020-12-15 12:21:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608034940000|2020-12-15 12:22:20|3875|3869|3875|3869|3875|3869|3875|3869|4
1608034950000|2020-12-15 12:22:30|3874.5|3868.5|3875.5|3869.5|3875.5|3869.5|3874.5|3868.5|5
1608035020000|2020-12-15 12:23:40|||||||||1
1608035030000|2020-12-15 12:23:50|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1608035040000|2020-12-15 12:24:00|3877.5|3871.5|3876|3870|3877.5|3871.5|3876|3870|12
1608035090000|2020-12-15 12:24:50|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|0
1608035100000|2020-12-15 12:25:00|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|2
1608035120000|2020-12-15 12:25:20|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608035140000|2020-12-15 12:25:40|3876|3870|3876|3870|3876|3870|3876|3870|0
1608035170000|2020-12-15 12:26:10|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608035220000|2020-12-15 12:27:00|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|2
1608035240000|2020-12-15 12:27:20|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|4
1608035270000|2020-12-15 12:27:50|3876|3870|3876|3870|3876|3870|3876|3870|0
1608035280000|2020-12-15 12:28:00|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608035290000|2020-12-15 12:28:10|3875|3869|3874.5|3868.5|3875|3869|3874.5|3868.5|1
1608035300000|2020-12-15 12:28:20|3875|3869|3875|3869|3875|3869|3874.5|3868.5|1
1608035310000|2020-12-15 12:28:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608035320000|2020-12-15 12:28:40|||||||||2
1608035340000|2020-12-15 12:29:00|3875|3869|3875|3869|3875.5|3869.5|3875|3869|2
1608035350000|2020-12-15 12:29:10|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608035370000|2020-12-15 12:29:30|3875|3869|3874.5|3868.5|3875|3869|3874.5|3868.5|0
1608035380000|2020-12-15 12:29:40|3875|3869|3875|3869|3875|3869|3875|3869|1
1608035390000|2020-12-15 12:29:50|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|0
1608035410000|2020-12-15 12:30:10|3875|3869|3874.5|3868.5|3875|3869|3874.5|3868.5|3
1608035420000|2020-12-15 12:30:20|||||||||2
1608035430000|2020-12-15 12:30:30|||||||||8
1608035450000|2020-12-15 12:30:50|||||||||1
1608035460000|2020-12-15 12:31:00|3873.5|3867.5|3874|3868|3874.5|3868.5|3873.5|3867.5|7
1608035470000|2020-12-15 12:31:10|3874.5|3868.5|3873.5|3867.5|3874.5|3868.5|3873.5|3867.5|0
1608035510000|2020-12-15 12:31:50|3873|3867|3873.5|3867.5|3873.5|3867.5|3873|3867|5
1608035520000|2020-12-15 12:32:00|3874.5|3868.5|3874|3868|3874.5|3868.5|3874|3868|6
1608035530000|2020-12-15 12:32:10|3873.5|3867.5|3874|3868|3874|3868|3873.5|3867.5|1
1608035550000|2020-12-15 12:32:30|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|3874.5|3868.5|2
1608035560000|2020-12-15 12:32:40|3874|3868|3874|3868|3874|3868|3874|3868|1
1608035570000|2020-12-15 12:32:50|3874.5|3868.5|3875|3869|3875.5|3869.5|3874.5|3868.5|0
1608035580000|2020-12-15 12:33:00|3875.5|3869.5|3876|3870|3876|3870|3875.5|3869.5|3
1608035590000|2020-12-15 12:33:10|3877.4|3871.4|3877.5|3871.5|3877.5|3871.5|3877.4|3871.4|16
1608035600000|2020-12-15 12:33:20|3878|3872|3878|3872|3878|3872|3878|3872|0
1608035610000|2020-12-15 12:33:30|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608035630000|2020-12-15 12:33:50|3876.5|3870.5|3877|3871|3877|3871|3876.5|3870.5|3
1608035640000|2020-12-15 12:34:00|3877.5|3871.5|3877|3871|3877.5|3871.5|3877|3871|1
1608035660000|2020-12-15 12:34:20|3876.5|3870.5|3877|3871|3877|3871|3876.5|3870.5|1
1608035670000|2020-12-15 12:34:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|0
1608035680000|2020-12-15 12:34:40|3876|3870|3875.5|3869.5|3876|3870|3875.5|3869.5|2
1608035700000|2020-12-15 12:35:00|3876|3870|3876|3870|3876|3870|3876|3870|1
1608035720000|2020-12-15 12:35:20|3876.5|3870.5|3876|3870|3876.5|3870.5|3876|3870|0
1608035730000|2020-12-15 12:35:30|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|3876.5|3870.5|1
1608035760000|2020-12-15 12:36:00|3876|3870|3876|3870|3876|3870|3876|3870|2
1608035780000|2020-12-15 12:36:20|3875|3869|3875|3869|3875|3869|3875|3869|2
1608035790000|2020-12-15 12:36:30|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|0
1608035800000|2020-12-15 12:36:40|3876|3870|3876.5|3870.5|3876.5|3870.5|3876|3870|1
1608035820000|2020-12-15 12:37:00|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3876.5|3870.5|7
1608035830000|2020-12-15 12:37:10|3877|3871|3878|3872|3878|3872|3877|3871|0
1608035840000|2020-12-15 12:37:20|3877.5|3871.5|3878|3872|3878|3872|3877.5|3871.5|0
1608035850000|2020-12-15 12:37:30|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608035880000|2020-12-15 12:38:00|3877|3871|3877|3871|3877.5|3871.5|3877|3871|1
1608035890000|2020-12-15 12:38:10|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|3877.5|3871.5|0
1608035900000|2020-12-15 12:38:20|3877.6|3871.6|3880.5|3874.5|3880.5|3874.5|3877.6|3871.6|17
1608035910000|2020-12-15 12:38:30|||||||||6
1608035920000|2020-12-15 12:38:40|3881|3875|3881.5|3875.5|3881.5|3875.5|3881|3875|5
1608035930000|2020-12-15 12:38:50|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|3880.5|3874.5|2
1608035940000|2020-12-15 12:39:00|3881|3875|3881|3875|3881|3875|3881|3875|6
1608035950000|2020-12-15 12:39:10|3881.5|3875.5|3880.5|3874.5|3881.5|3875.5|3880.5|3874.5|1
1608035960000|2020-12-15 12:39:20|||||||||4
1608035990000|2020-12-15 12:39:50|3880|3874|3879.5|3873.5|3880.5|3874.5|3879.5|3873.5|3
1608036000000|2020-12-15 12:40:00|3880|3874|3880|3874|3880|3874|3880|3874|4
1608036010000|2020-12-15 12:40:10|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1608036020000|2020-12-15 12:40:20|3880|3874|3880|3874|3880|3874|3880|3874|2
1608036030000|2020-12-15 12:40:30|3880.5|3874.5|3880|3874|3880.5|3874.5|3880|3874|2
1608036040000|2020-12-15 12:40:40|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1608036050000|2020-12-15 12:40:50|||||||||1
1608036120000|2020-12-15 12:42:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3
1608036150000|2020-12-15 12:42:30|||||||||52
1608036160000|2020-12-15 12:42:40|3879|3873|3879|3873|3879|3873|3879|3873|1
1608036180000|2020-12-15 12:43:00|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|3878.5|3872.5|0
1608036190000|2020-12-15 12:43:10|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|47
1608036200000|2020-12-15 12:43:20|||||||||1
1608036230000|2020-12-15 12:43:50|||||||||1
1608036240000|2020-12-15 12:44:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|10
1608036250000|2020-12-15 12:44:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|0
1608036260000|2020-12-15 12:44:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|0
1608036270000|2020-12-15 12:44:30|3879.9|3873.9|3879.4|3873.4|3879.9|3873.9|3879.4|3873.4|0
1608036290000|2020-12-15 12:44:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.4|3873.4|0
1608036300000|2020-12-15 12:45:00|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1608036320000|2020-12-15 12:45:20|3878.9|3872.9|3879.5|3873.5|3879.5|3873.5|3878.9|3872.9|3
1608036330000|2020-12-15 12:45:30|3879.4|3873.4|3879|3873|3879.4|3873.4|3879|3873|0
1608036350000|2020-12-15 12:45:50|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1608036360000|2020-12-15 12:46:00|3879|3873|3879|3873|3879|3873|3879|3873|1
1608036370000|2020-12-15 12:46:10|3878.5|3872.5|3878.9|3872.9|3879|3873|3878.5|3872.5|2
1608036400000|2020-12-15 12:46:40|3879|3873|3879|3873|3879|3873|3879|3873|0
1608036410000|2020-12-15 12:46:50|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1608036420000|2020-12-15 12:47:00|3879.5|3873.5|3879.5|3873.5|3880.4|3874.4|3879.5|3873.5|12
1608036430000|2020-12-15 12:47:10|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|3879.4|3873.4|0
1608036450000|2020-12-15 12:47:30|3879.9|3873.9|3879.9|3873.9|3880.4|3874.4|3879.9|3873.9|4
1608036470000|2020-12-15 12:47:50|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|2
1608036480000|2020-12-15 12:48:00|3879|3873|3880|3874|3880.4|3874.4|3879|3873|5
1608036490000|2020-12-15 12:48:10|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1608036500000|2020-12-15 12:48:20|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|3879.5|3873.5|1
1608036510000|2020-12-15 12:48:30|3879.9|3873.9|3879.4|3873.4|3879.9|3873.9|3879.4|3873.4|1
1608036520000|2020-12-15 12:48:40|3879.5|3873.5|3880|3874|3880|3874|3879.5|3873.5|0
1608036530000|2020-12-15 12:48:50|3880.4|3874.4|3881|3875|3881|3875|3880.4|3874.4|2
1608036540000|2020-12-15 12:49:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|1
1608036550000|2020-12-15 12:49:10|3880|3874|3880|3874|3880|3874|3880|3874|1
1608036560000|2020-12-15 12:49:20|3880.4|3874.4|3880.5|3874.5|3880.5|3874.5|3880.4|3874.4|0
1608036570000|2020-12-15 12:49:30|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3881.4|3875.4|3
1608036600000|2020-12-15 12:50:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3880.4|3874.4|4
1608036610000|2020-12-15 12:50:10|3880.5|3874.5|3880.4|3874.4|3880.5|3874.5|3880.4|3874.4|0
1608036620000|2020-12-15 12:50:20|3879.9|3873.9|3879.5|3873.5|3879.9|3873.9|3879.5|3873.5|1
1608036630000|2020-12-15 12:50:30|3879.9|3873.9|3879.4|3873.4|3880|3874|3879.4|3873.4|5
1608036650000|2020-12-15 12:50:50|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|9
1608036660000|2020-12-15 12:51:00|||||||||3
1608036690000|2020-12-15 12:51:30|||||||||6
1608036720000|2020-12-15 12:52:00|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3875.5|3869.5|24
1608036730000|2020-12-15 12:52:10|3876|3870|3876.4|3870.4|3876.4|3870.4|3875.5|3869.5|2
1608036740000|2020-12-15 12:52:20|3876.5|3870.5|3878.4|3872.4|3878.4|3872.4|3876.5|3870.5|5
1608036760000|2020-12-15 12:52:40|||||||||3
1608036780000|2020-12-15 12:53:00|||||||||4
1608036790000|2020-12-15 12:53:10|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|2
1608036810000|2020-12-15 12:53:30|3879.4|3873.4|3878.4|3872.4|3879.4|3873.4|3878.4|3872.4|1
1608036860000|2020-12-15 12:54:20|||||||||1
1608036880000|2020-12-15 12:54:40|||||||||1
1608036890000|2020-12-15 12:54:50|||||||||2
1608036900000|2020-12-15 12:55:00|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|3878.9|3872.9|5
1608036920000|2020-12-15 12:55:20|3878.5|3872.5|3878.4|3872.4|3878.5|3872.5|3878.4|3872.4|0
1608036940000|2020-12-15 12:55:40|||||||||15
1608036950000|2020-12-15 12:55:50|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|3875.5|3869.5|7
1608036970000|2020-12-15 12:56:10|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|0
1608037010000|2020-12-15 12:56:50|||||||||10
1608037020000|2020-12-15 12:57:00|||||||||4
1608037070000|2020-12-15 12:57:50|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.4|3869.4|8
1608037080000|2020-12-15 12:58:00|3876.4|3870.4|3875.4|3869.4|3876.4|3870.4|3875.4|3869.4|6
1608037090000|2020-12-15 12:58:10|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|0
1608037100000|2020-12-15 12:58:20|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1608037110000|2020-12-15 12:58:30|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|3875.9|3869.9|0
1608037120000|2020-12-15 12:58:40|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1608037170000|2020-12-15 12:59:30|3876.9|3870.9|3876.4|3870.4|3877.4|3871.4|3876.4|3870.4|3
1608037200000|2020-12-15 13:00:00|3876.9|3870.9|3875.9|3869.9|3877.9|3871.9|3875.5|3869.5|28
1608037210000|2020-12-15 13:00:10|3876.4|3870.4|3875.4|3869.4|3876.4|3870.4|3875.4|3869.4|5
1608037220000|2020-12-15 13:00:20|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|1
1608037230000|2020-12-15 13:00:30|3875.9|3869.9|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|9
1608037240000|2020-12-15 13:00:40|3875.5|3869.5|3875.9|3869.9|3876.4|3870.4|3875.5|3869.5|5
1608037250000|2020-12-15 13:00:50|3876|3870|3875.5|3869.5|3876.4|3870.4|3875.5|3869.5|2
1608037260000|2020-12-15 13:01:00|3875.9|3869.9|3875.4|3869.4|3875.9|3869.9|3875.4|3869.4|1
1608037290000|2020-12-15 13:01:30|3875.9|3869.9|3876.4|3870.4|3876.4|3870.4|3875.9|3869.9|1
1608037300000|2020-12-15 13:01:40|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|14
1608037310000|2020-12-15 13:01:50|3877.9|3871.9|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|5
1608037320000|2020-12-15 13:02:00|3877.4|3871.4|3876.4|3870.4|3877.9|3871.9|3876.4|3870.4|3
1608037330000|2020-12-15 13:02:10|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3875.9|3869.9|3
1608037340000|2020-12-15 13:02:20|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|1
1608037350000|2020-12-15 13:02:30|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3876.9|3870.9|2
1608037360000|2020-12-15 13:02:40|3877.4|3871.4|3877|3871|3877.9|3871.9|3876.9|3870.9|2
1608037370000|2020-12-15 13:02:50|3877.4|3871.4|3876.9|3870.9|3877.4|3871.4|3875.9|3869.9|7
1608037380000|2020-12-15 13:03:00|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.4|3869.4|7
1608037390000|2020-12-15 13:03:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1608037400000|2020-12-15 13:03:20|3876.9|3870.9|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|5
1608037410000|2020-12-15 13:03:30|3877.4|3871.4|3878.4|3872.4|3878.4|3872.4|3877.4|3871.4|0
1608037420000|2020-12-15 13:03:40|3877.9|3871.9|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|1
1608037430000|2020-12-15 13:03:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1608037450000|2020-12-15 13:04:10|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.4|3869.4|3
1608037460000|2020-12-15 13:04:20|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|0
1608037480000|2020-12-15 13:04:40|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|3
1608037490000|2020-12-15 13:04:50|3877.4|3871.4|3877.9|3871.9|3877.9|3871.9|3877.4|3871.4|1
1608037500000|2020-12-15 13:05:00|3877.4|3871.4|3876.9|3870.9|3878.4|3872.4|3876.4|3870.4|16
1608037510000|2020-12-15 13:05:10|3877.4|3871.4|3878.4|3872.4|3878.5|3872.5|3876.9|3870.9|10
1608037520000|2020-12-15 13:05:20|||||||||2
1608037530000|2020-12-15 13:05:30|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3
1608037540000|2020-12-15 13:05:40|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|3878.4|3872.4|2
1608037550000|2020-12-15 13:05:50|3879.4|3873.4|3878.4|3872.4|3879.4|3873.4|3878.4|3872.4|8
1608037560000|2020-12-15 13:06:00|3877.4|3871.4|3877.4|3871.4|3877.9|3871.9|3877.4|3871.4|7
1608037570000|2020-12-15 13:06:10|3878.4|3872.4|3879.4|3873.4|3879.4|3873.4|3877.9|3871.9|9
1608037580000|2020-12-15 13:06:20|3878.9|3872.9|3878.4|3872.4|3878.9|3872.9|3878.4|3872.4|1
1608037590000|2020-12-15 13:06:30|||||||||1
1608037600000|2020-12-15 13:06:40|3878.9|3872.9|3879.4|3873.4|3879.4|3873.4|3878.4|3872.4|3
1608037610000|2020-12-15 13:06:50|3878.9|3872.9|3879.4|3873.4|3879.4|3873.4|3878.9|3872.9|4
1608037620000|2020-12-15 13:07:00|3878.9|3872.9|3878.4|3872.4|3878.9|3872.9|3878.4|3872.4|2
1608037630000|2020-12-15 13:07:10|3878.5|3872.5|3878.4|3872.4|3879.4|3873.4|3878.4|3872.4|4
1608037640000|2020-12-15 13:07:20|3877.9|3871.9|3878.4|3872.4|3878.4|3872.4|3877.9|3871.9|3
1608037660000|2020-12-15 13:07:40|3878.9|3872.9|3879.9|3873.9|3879.9|3873.9|3878.9|3872.9|3
1608037670000|2020-12-15 13:07:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1608037680000|2020-12-15 13:08:00|||||||||6
1608037700000|2020-12-15 13:08:20|||||||||11
1608037710000|2020-12-15 13:08:30|3880.9|3874.9|3880.9|3874.9|3881.4|3875.4|3880.9|3874.9|5
1608037720000|2020-12-15 13:08:40|3881.4|3875.4|3880.9|3874.9|3881.4|3875.4|3880.9|3874.9|7
1608037730000|2020-12-15 13:08:50|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|3880.4|3874.4|0
1608037740000|2020-12-15 13:09:00|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3880.9|3874.9|3
1608037750000|2020-12-15 13:09:10|3881.4|3875.4|3880.9|3874.9|3881.4|3875.4|3880.9|3874.9|5
1608037760000|2020-12-15 13:09:20|||||||||1
1608037770000|2020-12-15 13:09:30|||||||||1
1608037790000|2020-12-15 13:09:50|3881.4|3875.4|3880.4|3874.4|3881.4|3875.4|3880.4|3874.4|9
1608037800000|2020-12-15 13:10:00|3880.9|3874.9|3880.4|3874.4|3880.9|3874.9|3879.9|3873.9|4
1608037820000|2020-12-15 13:10:20|3880.9|3874.9|3881.4|3875.4|3881.4|3875.4|3880.4|3874.4|6
1608037840000|2020-12-15 13:10:40|3880.9|3874.9|3877.4|3871.4|3880.9|3874.9|3877.4|3871.4|13
1608037850000|2020-12-15 13:10:50|3877.9|3871.9|3878.9|3872.9|3878.9|3872.9|3877.9|3871.9|1
1608037860000|2020-12-15 13:11:00|3878.4|3872.4|3876.4|3870.4|3878.4|3872.4|3876.4|3870.4|6
1608037870000|2020-12-15 13:11:10|3875.4|3869.4|3876.9|3870.9|3876.9|3870.9|3875.4|3869.4|12
1608037890000|2020-12-15 13:11:30|3877.4|3871.4|3876.4|3870.4|3877.4|3871.4|3876.4|3870.4|5
1608037910000|2020-12-15 13:11:50|3875.9|3869.9|3876.4|3870.4|3876.4|3870.4|3875.9|3869.9|0
1608037920000|2020-12-15 13:12:00|3875.9|3869.9|3876.4|3870.4|3876.4|3870.4|3875.9|3869.9|1
1608037930000|2020-12-15 13:12:10|3876.9|3870.9|3875.9|3869.9|3876.9|3870.9|3875.9|3869.9|9
1608037940000|2020-12-15 13:12:20|3875.4|3869.4|3876.4|3870.4|3876.4|3870.4|3875.4|3869.4|0
1608037950000|2020-12-15 13:12:30|||||||||5
1608037960000|2020-12-15 13:12:40|3876.9|3870.9|3876.4|3870.4|3877.4|3871.4|3876.4|3870.4|2
1608037980000|2020-12-15 13:13:00|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|1
1608037990000|2020-12-15 13:13:10|3875.4|3869.4|3876.4|3870.4|3876.4|3870.4|3875.4|3869.4|5
1608038000000|2020-12-15 13:13:20|3876.5|3870.5|3876.9|3870.9|3876.9|3870.9|3876.5|3870.5|1
1608038010000|2020-12-15 13:13:30|3876.4|3870.4|3876.9|3870.9|3876.9|3870.9|3876.4|3870.4|1
1608038020000|2020-12-15 13:13:40|3877.4|3871.4|3876.9|3870.9|3877.4|3871.4|3876.9|3870.9|2
1608038040000|2020-12-15 13:14:00|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|3877.4|3871.4|0
1608038070000|2020-12-15 13:14:30|||||||||1
1608038080000|2020-12-15 13:14:40|3876.4|3870.4|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|1
1608038090000|2020-12-15 13:14:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1608038120000|2020-12-15 13:15:20|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1608038140000|2020-12-15 13:15:40|||||||||3
1608038150000|2020-12-15 13:15:50|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|3876.9|3870.9|0
1608038170000|2020-12-15 13:16:10|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|0
1608038180000|2020-12-15 13:16:20|3876.9|3870.9|3876.4|3870.4|3876.9|3870.9|3876.4|3870.4|0
1608038190000|2020-12-15 13:16:30|3876.9|3870.9|3876.9|3870.9|3877.4|3871.4|3876.4|3870.4|1
1608038200000|2020-12-15 13:16:40|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|3876.4|3870.4|1
1608038220000|2020-12-15 13:17:00|||||||||1
1608038230000|2020-12-15 13:17:10|3875.4|3869.4|3875.9|3869.9|3876.4|3870.4|3875.4|3869.4|5
1608038240000|2020-12-15 13:17:20|3876.4|3870.4|3875.4|3869.4|3876.4|3870.4|3875.4|3869.4|21
1608038250000|2020-12-15 13:17:30|3876.4|3870.4|3875.9|3869.9|3876.4|3870.4|3875.9|3869.9|7
1608038270000|2020-12-15 13:17:50|3875.4|3869.4|3875.9|3869.9|3875.9|3869.9|3875.4|3869.4|3
1608038300000|2020-12-15 13:18:20|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1608038310000|2020-12-15 13:18:30|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|3873.9|3867.9|9
1608038320000|2020-12-15 13:18:40|3874.4|3868.4|3873.4|3867.4|3874.4|3868.4|3872.9|3866.9|24
1608038350000|2020-12-15 13:19:10|3873.9|3867.9|3874.4|3868.4|3874.4|3868.4|3873.9|3867.9|2
1608038370000|2020-12-15 13:19:30|3873.4|3867.4|3873.4|3867.4|3874.4|3868.4|3873.4|3867.4|5
1608038380000|2020-12-15 13:19:40|3873.9|3867.9|3872.9|3866.9|3874.4|3868.4|3872.5|3866.5|2
1608038390000|2020-12-15 13:19:50|3873.4|3867.4|3872.9|3866.9|3873.4|3867.4|3872.5|3866.5|3
1608038400000|2020-12-15 13:20:00|3872.5|3866.5|3872.9|3866.9|3872.9|3866.9|3872.4|3866.4|1
1608038410000|2020-12-15 13:20:10|3873.4|3867.4|3872.4|3866.4|3873.4|3867.4|3872.4|3866.4|1
1608038420000|2020-12-15 13:20:20|||||||||3
1608038430000|2020-12-15 13:20:30|||||||||3
1608038440000|2020-12-15 13:20:40|3870.4|3864.4|3869.4|3863.4|3871.4|3865.4|3869.4|3863.4|58
1608038450000|2020-12-15 13:20:50|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|3
1608038470000|2020-12-15 13:21:10|3870.5|3864.5|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|0
1608038480000|2020-12-15 13:21:20|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|25
1608038490000|2020-12-15 13:21:30|3870.4|3864.4|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|11
1608038500000|2020-12-15 13:21:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|73
1608038510000|2020-12-15 13:21:50|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|4
1608038520000|2020-12-15 13:22:00|3869.4|3863.4|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|7
1608038530000|2020-12-15 13:22:10|||||||||1
1608038540000|2020-12-15 13:22:20|3870.3|3864.3|3869.4|3863.4|3870.3|3864.3|3869.4|3863.4|8
1608038550000|2020-12-15 13:22:30|||||||||2
1608038560000|2020-12-15 13:22:40|||||||||29
1608038570000|2020-12-15 13:22:50|||||||||7
1608038580000|2020-12-15 13:23:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|19
1608038590000|2020-12-15 13:23:10|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|2
1608038600000|2020-12-15 13:23:20|3871.4|3865.4|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|1
1608038620000|2020-12-15 13:23:40|3869.4|3863.4|3870.4|3864.4|3870.4|3864.4|3869.4|3863.4|4
1608038630000|2020-12-15 13:23:50|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|2
1608038640000|2020-12-15 13:24:00|3871.4|3865.4|3871.4|3865.4|3871.9|3865.9|3871.4|3865.4|1
1608038650000|2020-12-15 13:24:10|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1608038660000|2020-12-15 13:24:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|0
1608038680000|2020-12-15 13:24:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|1
1608038690000|2020-12-15 13:24:50|3871.4|3865.4|3872.4|3866.4|3872.4|3866.4|3871.4|3865.4|0
1608038700000|2020-12-15 13:25:00|3872.9|3866.9|3872.9|3866.9|3873.4|3867.4|3872.4|3866.4|7
1608038710000|2020-12-15 13:25:10|3873.4|3867.4|3872.9|3866.9|3873.4|3867.4|3872.4|3866.4|2
1608038720000|2020-12-15 13:25:20|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1608038760000|2020-12-15 13:26:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|2
1608038780000|2020-12-15 13:26:20|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|0
1608038810000|2020-12-15 13:26:50|3874.4|3868.4|3872.4|3866.4|3874.4|3868.4|3871.9|3865.9|12
1608038820000|2020-12-15 13:27:00|3873.3|3867.3|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|11
1608038830000|2020-12-15 13:27:10|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3
1608038840000|2020-12-15 13:27:20|3871.4|3865.4|3871.9|3865.9|3871.9|3865.9|3871.4|3865.4|3
1608038850000|2020-12-15 13:27:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|0
1608038860000|2020-12-15 13:27:40|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|1
1608038870000|2020-12-15 13:27:50|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|3873.4|3867.4|2
1608038880000|2020-12-15 13:28:00|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|2
1608038890000|2020-12-15 13:28:10|3872.9|3866.9|3872.4|3866.4|3873.4|3867.4|3872.4|3866.4|2
1608038900000|2020-12-15 13:28:20|3872.9|3866.9|3873.4|3867.4|3873.4|3867.4|3872.9|3866.9|0
1608038940000|2020-12-15 13:29:00|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|1
1608038950000|2020-12-15 13:29:10|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|0
1608038970000|2020-12-15 13:29:30|||||||||3
1608038980000|2020-12-15 13:29:40|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|4
1608038990000|2020-12-15 13:29:50|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|1
1608039010000|2020-12-15 13:30:10|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|3872.4|3866.4|7
1608039020000|2020-12-15 13:30:20|3872.3|3866.3|3871.4|3865.4|3872.3|3866.3|3871.4|3865.4|8
1608039030000|2020-12-15 13:30:30|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|2
1608039060000|2020-12-15 13:31:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1608039080000|2020-12-15 13:31:20|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|2
1608039110000|2020-12-15 13:31:50|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3869.9|3863.9|3
1608039120000|2020-12-15 13:32:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|0
1608039130000|2020-12-15 13:32:10|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|0
1608039140000|2020-12-15 13:32:20|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|1
1608039160000|2020-12-15 13:32:40|||||||||4
1608039170000|2020-12-15 13:32:50|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|2
1608039180000|2020-12-15 13:33:00|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.4|3864.4|1
1608039190000|2020-12-15 13:33:10|3871.4|3865.4|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|2
1608039200000|2020-12-15 13:33:20|3870.9|3864.9|3871.4|3865.4|3871.4|3865.4|3870.9|3864.9|0
1608039210000|2020-12-15 13:33:30|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|8
1608039230000|2020-12-15 13:33:50|3870.9|3864.9|3870.4|3864.4|3870.9|3864.9|3870.4|3864.4|0
1608039250000|2020-12-15 13:34:10|3869.9|3863.9|3870.4|3864.4|3870.4|3864.4|3869.9|3863.9|1
1608039270000|2020-12-15 13:34:30|||||||||1
1608039280000|2020-12-15 13:34:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|0
1608039290000|2020-12-15 13:34:50|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|0
1608039300000|2020-12-15 13:35:00|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1608039340000|2020-12-15 13:35:40|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3870.9|3864.9|3
1608039350000|2020-12-15 13:35:50|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3870.4|3864.4|413
1608039370000|2020-12-15 13:36:10|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|3871.8|3865.8|2
1608039380000|2020-12-15 13:36:20|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|3872.3|3866.3|8
1608039390000|2020-12-15 13:36:30|3871.3|3865.3|3871.8|3865.8|3872.3|3866.3|3871.3|3865.3|3
1608039400000|2020-12-15 13:36:40|3871.3|3865.3|3870.9|3864.9|3871.3|3865.3|3870.4|3864.4|1
1608039410000|2020-12-15 13:36:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3870.8|3864.8|0
1608039420000|2020-12-15 13:37:00|3870.4|3864.4|3872.3|3866.3|3872.3|3866.3|3870.4|3864.4|6
1608039450000|2020-12-15 13:37:30|3871.9|3865.9|3871.4|3865.4|3871.9|3865.9|3871.4|3865.4|2
1608039460000|2020-12-15 13:37:40|3871.3|3865.3|3871.4|3865.4|3871.4|3865.4|3871.3|3865.3|0
1608039470000|2020-12-15 13:37:50|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|3871.3|3865.3|0
1608039480000|2020-12-15 13:38:00|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|0
1608039500000|2020-12-15 13:38:20|3871.9|3865.9|3872.3|3866.3|3872.3|3866.3|3871.8|3865.8|1
1608039520000|2020-12-15 13:38:40|3871.4|3865.4|3871.3|3865.3|3871.4|3865.4|3871.3|3865.3|3
1608039530000|2020-12-15 13:38:50|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.3|3865.3|0
1608039540000|2020-12-15 13:39:00|3871.9|3865.9|3872.3|3866.3|3872.3|3866.3|3871.9|3865.9|0
1608039560000|2020-12-15 13:39:20|||||||||1
1608039590000|2020-12-15 13:39:50|||||||||1
1608039600000|2020-12-15 13:40:00|3872.9|3866.9|3872.4|3866.4|3873.3|3867.3|3872.4|3866.4|1
1608039610000|2020-12-15 13:40:10|3872.8|3866.8|3873.3|3867.3|3873.4|3867.4|3872.8|3866.8|0
1608039630000|2020-12-15 13:40:30|3872.9|3866.9|3873.3|3867.3|3873.3|3867.3|3872.8|3866.8|0
1608039640000|2020-12-15 13:40:40|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.3|3866.3|1
1608039650000|2020-12-15 13:40:50|3872.3|3866.3|3872.3|3866.3|3872.4|3866.4|3872.3|3866.3|0
1608039660000|2020-12-15 13:41:00|3871.3|3865.3|3872.4|3866.4|3872.4|3866.4|3871.3|3865.3|12
1608039670000|2020-12-15 13:41:10|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|3872.8|3866.8|0
1608039680000|2020-12-15 13:41:20|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|3872.9|3866.9|0
1608039690000|2020-12-15 13:41:30|3872.4|3866.4|3872.8|3866.8|3873.3|3867.3|3872.4|3866.4|4
1608039700000|2020-12-15 13:41:40|3872.4|3866.4|3872.8|3866.8|3872.8|3866.8|3872.4|3866.4|0
1608039720000|2020-12-15 13:42:00|3872.4|3866.4|3872.8|3866.8|3873.3|3867.3|3872.3|3866.3|1
1608039730000|2020-12-15 13:42:10|3873.3|3867.3|3874.3|3868.3|3874.3|3868.3|3873.3|3867.3|1
1608039750000|2020-12-15 13:42:30|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|5
1608039760000|2020-12-15 13:42:40|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|3875.4|3869.4|1
1608039770000|2020-12-15 13:42:50|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|3875.3|3869.3|0
1608039780000|2020-12-15 13:43:00|3875.4|3869.4|3874.9|3868.9|3875.4|3869.4|3874.9|3868.9|6
1608039790000|2020-12-15 13:43:10|3875.3|3869.3|3875.4|3869.4|3875.4|3869.4|3875.3|3869.3|0
1608039810000|2020-12-15 13:43:30|3875.3|3869.3|3875.4|3869.4|3875.4|3869.4|3875.3|3869.3|6
1608039820000|2020-12-15 13:43:40|3874.4|3868.4|3874.4|3868.4|3874.8|3868.8|3874.4|3868.4|4
1608039840000|2020-12-15 13:44:00|3874.3|3868.3|3874.3|3868.3|3874.3|3868.3|3873.8|3867.8|2
1608039850000|2020-12-15 13:44:10|3873.8|3867.8|3872.9|3866.9|3873.8|3867.8|3872.8|3866.8|8
1608039860000|2020-12-15 13:44:20|3872.8|3866.8|3871.8|3865.8|3872.8|3866.8|3871.8|3865.8|2
1608039870000|2020-12-15 13:44:30|3871.4|3865.4|3871.4|3865.4|3871.4|3865.4|3871.3|3865.3|0
1608039880000|2020-12-15 13:44:40|3872.4|3866.4|3872.9|3866.9|3872.9|3866.9|3872.4|3866.4|3
1608039890000|2020-12-15 13:44:50|3872.8|3866.8|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|1
1608042600000|2020-12-15 14:30:00|3869.9|3863.9|3868.3|3862.3|3872.3|3866.3|3867.4|3861.4|258
1608042610000|2020-12-15 14:30:10|3868.4|3862.4|3866.3|3860.3|3869.4|3863.4|3866.3|3860.3|127
1608042620000|2020-12-15 14:30:20|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3864.3|3858.3|143
1608042630000|2020-12-15 14:30:30|3865.9|3859.9|3867.9|3861.9|3868.4|3862.4|3865.4|3859.4|41
1608042640000|2020-12-15 14:30:40|3867.4|3861.4|3864.4|3858.4|3868.4|3862.4|3864.4|3858.4|17
1608042650000|2020-12-15 14:30:50|3865.4|3859.4|3866.9|3860.9|3867.4|3861.4|3864.4|3858.4|20
1608042660000|2020-12-15 14:31:00|3867.3|3861.3|3869.4|3863.4|3869.9|3863.9|3866.9|3860.9|30
1608042670000|2020-12-15 14:31:10|3869.9|3863.9|3869.9|3863.9|3870.4|3864.4|3868.9|3862.9|15
1608042680000|2020-12-15 14:31:20|3870.4|3864.4|3871.4|3865.4|3871.4|3865.4|3869.9|3863.9|21
1608042690000|2020-12-15 14:31:30|3870.9|3864.9|3872.4|3866.4|3872.4|3866.4|3870.4|3864.4|12
1608042700000|2020-12-15 14:31:40|3872.9|3866.9|3872.4|3866.4|3872.9|3866.9|3872.4|3866.4|22
1608042710000|2020-12-15 14:31:50|3871.9|3865.9|3873.4|3867.4|3873.4|3867.4|3871.9|3865.9|10
1608042720000|2020-12-15 14:32:00|3873.9|3867.9|3872.4|3866.4|3873.9|3867.9|3871.4|3865.4|37
1608042730000|2020-12-15 14:32:10|3871.9|3865.9|3871.9|3865.9|3872.4|3866.4|3871.9|3865.9|13
1608042740000|2020-12-15 14:32:20|3872.4|3866.4|3869.4|3863.4|3872.4|3866.4|3869.4|3863.4|30
1608042750000|2020-12-15 14:32:30|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3869.4|3863.4|24
1608042760000|2020-12-15 14:32:40|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|8
1608042770000|2020-12-15 14:32:50|3870.4|3864.4|3870.9|3864.9|3870.9|3864.9|3870.4|3864.4|4
1608042780000|2020-12-15 14:33:00|3871.4|3865.4|3870.9|3864.9|3871.4|3865.4|3870.9|3864.9|9
1608042790000|2020-12-15 14:33:10|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|1
1608042800000|2020-12-15 14:33:20|3869.4|3863.4|3871.4|3865.4|3871.4|3865.4|3869.4|3863.4|33
1608042810000|2020-12-15 14:33:30|3870.4|3864.4|3869.4|3863.4|3870.4|3864.4|3868.4|3862.4|13
1608042820000|2020-12-15 14:33:40|3868.9|3862.9|3868.4|3862.4|3869.4|3863.4|3868.4|3862.4|14
1608042830000|2020-12-15 14:33:50|3868.9|3862.9|3867.4|3861.4|3868.9|3862.9|3866.4|3860.4|24
1608042840000|2020-12-15 14:34:00|3866.9|3860.9|3868.4|3862.4|3869.4|3863.4|3865.4|3859.4|34
1608042850000|2020-12-15 14:34:10|3868.9|3862.9|3868.9|3862.9|3869.4|3863.4|3868.9|3862.9|10
1608042860000|2020-12-15 14:34:20|3868.4|3862.4|3868.9|3862.9|3869.4|3863.4|3868.4|3862.4|5
1608042870000|2020-12-15 14:34:30|3868.4|3862.4|3868.4|3862.4|3868.4|3862.4|3867.4|3861.4|8
1608042880000|2020-12-15 14:34:40|3869.4|3863.4|3868.4|3862.4|3869.4|3863.4|3868.4|3862.4|7
1608042890000|2020-12-15 14:34:50|3867.4|3861.4|3868.4|3862.4|3869.4|3863.4|3867.4|3861.4|14
1608042900000|2020-12-15 14:35:00|3867.4|3861.4|3870.4|3864.4|3870.4|3864.4|3867.4|3861.4|48
1608042910000|2020-12-15 14:35:10|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|7
1608042920000|2020-12-15 14:35:20|3870.4|3864.4|3872.4|3866.4|3872.4|3866.4|3870.4|3864.4|18
1608042930000|2020-12-15 14:35:30|3873.4|3867.4|3874.4|3868.4|3874.4|3868.4|3872.9|3866.9|50
1608042940000|2020-12-15 14:35:40|3873.9|3867.9|3873.4|3867.4|3873.9|3867.9|3872.4|3866.4|68
1608042950000|2020-12-15 14:35:50|3872.4|3866.4|3872.4|3866.4|3873.4|3867.4|3872.3|3866.3|39
1608042960000|2020-12-15 14:36:00|3871.9|3865.9|3870.4|3864.4|3871.9|3865.9|3870.4|3864.4|13
1608042970000|2020-12-15 14:36:10|3870.9|3864.9|3871.9|3865.9|3872.4|3866.4|3870.9|3864.9|27
1608042980000|2020-12-15 14:36:20|3871.4|3865.4|3870.4|3864.4|3871.9|3865.9|3870.4|3864.4|6
1608042990000|2020-12-15 14:36:30|3869.4|3863.4|3869.4|3863.4|3870.4|3864.4|3869.4|3863.4|20
1608043000000|2020-12-15 14:36:40|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|3870.4|3864.4|12
1608043010000|2020-12-15 14:36:50|3871.4|3865.4|3870.4|3864.4|3871.4|3865.4|3870.4|3864.4|3
1608043020000|2020-12-15 14:37:00|3869.4|3863.4|3869.4|3863.4|3869.4|3863.4|3868.4|3862.4|28
1608043030000|2020-12-15 14:37:10|3868.9|3862.9|3868.4|3862.4|3869.4|3863.4|3868.4|3862.4|9
1608043040000|2020-12-15 14:37:20|3867.4|3861.4|3868.4|3862.4|3868.4|3862.4|3867.4|3861.4|31
1608043050000|2020-12-15 14:37:30|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|3868.9|3862.9|8
1608043060000|2020-12-15 14:37:40|3868.4|3862.4|3869.4|3863.4|3870.4|3864.4|3868.4|3862.4|106
1608043070000|2020-12-15 14:37:50|3868.9|3862.9|3868.4|3862.4|3868.9|3862.9|3868.4|3862.4|11
1608043080000|2020-12-15 14:38:00|3867.4|3861.4|3866.9|3860.9|3868.4|3862.4|3866.9|3860.9|14
1608043090000|2020-12-15 14:38:10|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|3866.4|3860.4|1
1608043100000|2020-12-15 14:38:20|3865.9|3859.9|3867.4|3861.4|3867.4|3861.4|3865.9|3859.9|33
1608043110000|2020-12-15 14:38:30|3866.9|3860.9|3867.4|3861.4|3867.4|3861.4|3866.9|3860.9|3
1608043120000|2020-12-15 14:38:40|3867.3|3861.3|3867.4|3861.4|3867.4|3861.4|3867.3|3861.3|26
1608043130000|2020-12-15 14:38:50|3867.9|3861.9|3868.4|3862.4|3868.4|3862.4|3867.9|3861.9|106
1608043140000|2020-12-15 14:39:00|3867.9|3861.9|3865.4|3859.4|3867.9|3861.9|3865.4|3859.4|27
1608043150000|2020-12-15 14:39:10|||||||||6
1608043160000|2020-12-15 14:39:20|||||||||4
1608043170000|2020-12-15 14:39:30|3865.9|3859.9|3862.9|3856.9|3866.4|3860.4|3862.4|3856.4|37
1608043180000|2020-12-15 14:39:40|3862.4|3856.4|3861.4|3855.4|3862.4|3856.4|3861.4|3855.4|93
1608043190000|2020-12-15 14:39:50|3860.9|3854.9|3860.4|3854.4|3861.4|3855.4|3860.4|3854.4|13
1608043200000|2020-12-15 14:40:00|3859.9|3853.9|3859.9|3853.9|3860.4|3854.4|3857.9|3851.9|43
1608043210000|2020-12-15 14:40:10|3860.4|3854.4|3859.4|3853.4|3861.4|3855.4|3859.4|3853.4|61
1608043220000|2020-12-15 14:40:20|3858.9|3852.9|3857.4|3851.4|3860.4|3854.4|3857.4|3851.4|64
1608043230000|2020-12-15 14:40:30|3857.9|3851.9|3858.4|3852.4|3858.4|3852.4|3857.9|3851.9|11
1608043240000|2020-12-15 14:40:40|||||||||1
1608043250000|2020-12-15 14:40:50|3858.9|3852.9|3859.4|3853.4|3859.4|3853.4|3858.9|3852.9|4
1608043260000|2020-12-15 14:41:00|3859.9|3853.9|3859.4|3853.4|3860.4|3854.4|3859.4|3853.4|20
1608043280000|2020-12-15 14:41:20|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|3860.4|3854.4|15
1608043290000|2020-12-15 14:41:30|3858.4|3852.4|3856.4|3850.4|3858.4|3852.4|3855.4|3849.4|82
1608043300000|2020-12-15 14:41:40|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3854.4|3848.4|21
1608043310000|2020-12-15 14:41:50|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3855.9|3849.9|0
1608043320000|2020-12-15 14:42:00|3857.4|3851.4|3857.4|3851.4|3857.4|3851.4|3856.4|3850.4|19
1608043330000|2020-12-15 14:42:10|3856.9|3850.9|3856.4|3850.4|3857.3|3851.3|3856.4|3850.4|11
1608043340000|2020-12-15 14:42:20|3855.9|3849.9|3854.4|3848.4|3855.9|3849.9|3854.4|3848.4|20
1608043350000|2020-12-15 14:42:30|3855.3|3849.3|3854.4|3848.4|3855.4|3849.4|3854.4|3848.4|27
1608043360000|2020-12-15 14:42:40|||||||||1
1608043370000|2020-12-15 14:42:50|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|3853.4|3847.4|19
1608043380000|2020-12-15 14:43:00|3852.4|3846.4|3852.4|3846.4|3853.4|3847.4|3852.4|3846.4|65
1608043390000|2020-12-15 14:43:10|3851.4|3845.4|3848.4|3842.4|3851.4|3845.4|3847.4|3841.4|60
1608043400000|2020-12-15 14:43:20|3847.9|3841.9|3848.4|3842.4|3849.4|3843.4|3847.9|3841.9|75
1608043410000|2020-12-15 14:43:30|3847.4|3841.4|3848.4|3842.4|3849.4|3843.4|3847.4|3841.4|27
1608043420000|2020-12-15 14:43:40|3846.5|3840.5|3845.4|3839.4|3846.5|3840.5|3843.4|3837.4|165
1608043430000|2020-12-15 14:43:50|3845.9|3839.9|3845.9|3839.9|3846.4|3840.4|3845.4|3839.4|26
1608043440000|2020-12-15 14:44:00|3846.4|3840.4|3845.4|3839.4|3846.4|3840.4|3845.4|3839.4|37
1608043450000|2020-12-15 14:44:10|3846.4|3840.4|3844.9|3838.9|3846.4|3840.4|3844.9|3838.9|166
1608043460000|2020-12-15 14:44:20|3844.4|3838.4|3842.9|3836.9|3844.4|3838.4|3842.9|3836.9|166
1608043470000|2020-12-15 14:44:30|3843.4|3837.4|3844.4|3838.4|3844.4|3838.4|3843.4|3837.4|23
1608043480000|2020-12-15 14:44:40|3844.9|3838.9|3843.4|3837.4|3845.4|3839.4|3843.4|3837.4|19
1608043490000|2020-12-15 14:44:50|3842.4|3836.4|3844.4|3838.4|3844.4|3838.4|3842.4|3836.4|23
1608043500000|2020-12-15 14:45:00|3843.4|3837.4|3839.4|3833.4|3843.4|3837.4|3838.5|3832.5|19
1608043510000|2020-12-15 14:45:10|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3838.5|3832.5|22
1608043520000|2020-12-15 14:45:20|3839.9|3833.9|3841.4|3835.4|3841.4|3835.4|3839.4|3833.4|17
1608043530000|2020-12-15 14:45:30|3841.9|3835.9|3842.5|3836.5|3842.5|3836.5|3841.4|3835.4|11
1608043540000|2020-12-15 14:45:40|3843.4|3837.4|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|16
1608043550000|2020-12-15 14:45:50|3842.9|3836.9|3842.4|3836.4|3843.4|3837.4|3842.4|3836.4|21
1608043560000|2020-12-15 14:46:00|3843.4|3837.4|3843.4|3837.4|3843.4|3837.4|3842.4|3836.4|12
1608043570000|2020-12-15 14:46:10|||||||||3
1608043580000|2020-12-15 14:46:20|3843.9|3837.9|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|8
1608043590000|2020-12-15 14:46:30|3844.4|3838.4|3843.4|3837.4|3844.4|3838.4|3843.4|3837.4|21
1608043600000|2020-12-15 14:46:40|3843.5|3837.5|3843.4|3837.4|3843.5|3837.5|3843.4|3837.4|16
1608043610000|2020-12-15 14:46:50|3841.4|3835.4|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|65
1608043620000|2020-12-15 14:47:00|3841.9|3835.9|3840.4|3834.4|3841.9|3835.9|3840.4|3834.4|7
1608043630000|2020-12-15 14:47:10|3840.5|3834.5|3841.4|3835.4|3841.9|3835.9|3840.5|3834.5|35
1608043650000|2020-12-15 14:47:30|3840.4|3834.4|3841.4|3835.4|3841.5|3835.5|3840.4|3834.4|38
1608043660000|2020-12-15 14:47:40|3841.9|3835.9|3841.9|3835.9|3842.4|3836.4|3841.4|3835.4|8
1608043670000|2020-12-15 14:47:50|3841.4|3835.4|3841.4|3835.4|3841.5|3835.5|3841.4|3835.4|1
1608043680000|2020-12-15 14:48:00|3840.5|3834.5|3841.4|3835.4|3841.4|3835.4|3840.5|3834.5|7
1608043690000|2020-12-15 14:48:10|3840.5|3834.5|3843.4|3837.4|3843.4|3837.4|3840.5|3834.5|12
1608043700000|2020-12-15 14:48:20|3841.4|3835.4|3841.5|3835.5|3841.5|3835.5|3841.4|3835.4|6
1608043710000|2020-12-15 14:48:30|3842.9|3836.9|3843.4|3837.4|3843.4|3837.4|3842.9|3836.9|3
1608043720000|2020-12-15 14:48:40|3842.5|3836.5|3842.9|3836.9|3843.4|3837.4|3842.4|3836.4|11
1608043730000|2020-12-15 14:48:50|3842.5|3836.5|3842.4|3836.4|3842.5|3836.5|3841.4|3835.4|50
1608043740000|2020-12-15 14:49:00|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.4|3835.4|14
1608043750000|2020-12-15 14:49:10|3841.5|3835.5|3841.9|3835.9|3842.4|3836.4|3841.5|3835.5|11
1608043770000|2020-12-15 14:49:30|3841.5|3835.5|3841.9|3835.9|3842.4|3836.4|3840.9|3834.9|64
1608043780000|2020-12-15 14:49:40|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|5
1608043790000|2020-12-15 14:49:50|3842.9|3836.9|3843|3837|3843|3837|3842.9|3836.9|9
1608043800000|2020-12-15 14:50:00|3842.9|3836.9|3842.9|3836.9|3843.4|3837.4|3842.4|3836.4|8
1608043810000|2020-12-15 14:50:10|3843.4|3837.4|3843.4|3837.4|3843.9|3837.9|3842.9|3836.9|3
1608043820000|2020-12-15 14:50:20|||||||||16
1608043830000|2020-12-15 14:50:30|3843.5|3837.5|3844.4|3838.4|3844.4|3838.4|3843.4|3837.4|20
1608043840000|2020-12-15 14:50:40|||||||||19
1608043850000|2020-12-15 14:50:50|3843.4|3837.4|3845.4|3839.4|3845.4|3839.4|3843.4|3837.4|18
1608043860000|2020-12-15 14:51:00|3844.9|3838.9|3844.4|3838.4|3845.4|3839.4|3844.4|3838.4|15
1608043870000|2020-12-15 14:51:10|3844.5|3838.5|3846.9|3840.9|3847.3|3841.3|3844.4|3838.4|128
1608043880000|2020-12-15 14:51:20|3846.4|3840.4|3845.4|3839.4|3846.4|3840.4|3845.4|3839.4|12
1608043890000|2020-12-15 14:51:30|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|3846.4|3840.4|10
1608043900000|2020-12-15 14:51:40|3847.4|3841.4|3846.4|3840.4|3847.4|3841.4|3846.4|3840.4|49
1608043910000|2020-12-15 14:51:50|3845.4|3839.4|3843.4|3837.4|3845.4|3839.4|3843.4|3837.4|21
1608043920000|2020-12-15 14:52:00|||||||||3
1608043930000|2020-12-15 14:52:10|||||||||10
1608043940000|2020-12-15 14:52:20|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|3842.4|3836.4|15
1608043950000|2020-12-15 14:52:30|3841.9|3835.9|3841.4|3835.4|3842.4|3836.4|3840.4|3834.4|20
1608043960000|2020-12-15 14:52:40|3840.4|3834.4|3838.4|3832.4|3840.4|3834.4|3838.4|3832.4|19
1608043970000|2020-12-15 14:52:50|3836.4|3830.4|3836.4|3830.4|3836.9|3830.9|3835.4|3829.4|17
1608043980000|2020-12-15 14:53:00|3835.4|3829.4|3835.4|3829.4|3836.4|3830.4|3834.9|3828.9|23
1608043990000|2020-12-15 14:53:10|3835.5|3829.5|3836.4|3830.4|3836.9|3830.9|3835.5|3829.5|13
1608044000000|2020-12-15 14:53:20|3835.9|3829.9|3835.9|3829.9|3836.4|3830.4|3835.5|3829.5|16
1608044010000|2020-12-15 14:53:30|3835.5|3829.5|3835.9|3829.9|3835.9|3829.9|3835.5|3829.5|10
1608044020000|2020-12-15 14:53:40|3835.5|3829.5|3835.9|3829.9|3835.9|3829.9|3835.5|3829.5|4
1608044030000|2020-12-15 14:53:50|3835.5|3829.5|3834.5|3828.5|3836.4|3830.4|3834.4|3828.4|12
1608044040000|2020-12-15 14:54:00|3834.4|3828.4|3835|3829|3835.4|3829.4|3834.4|3828.4|12
1608044050000|2020-12-15 14:54:10|3834.9|3828.9|3835|3829|3835.5|3829.5|3834.5|3828.5|7
1608044060000|2020-12-15 14:54:20|3835.4|3829.4|3835.5|3829.5|3835.5|3829.5|3835.4|3829.4|3
1608044070000|2020-12-15 14:54:30|3835.4|3829.4|3836.4|3830.4|3836.4|3830.4|3835.4|3829.4|20
1608044080000|2020-12-15 14:54:40|3835.5|3829.5|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|4
1608044090000|2020-12-15 14:54:50|3837.4|3831.4|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|11
1608044100000|2020-12-15 14:55:00|3837|3831|3838.4|3832.4|3838.5|3832.5|3836.5|3830.5|28
1608044110000|2020-12-15 14:55:10|3837.9|3831.9|3837.4|3831.4|3837.9|3831.9|3837.4|3831.4|19
1608044120000|2020-12-15 14:55:20|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|12
1608044130000|2020-12-15 14:55:30|3838.4|3832.4|3838.5|3832.5|3838.5|3832.5|3838.4|3832.4|14
1608044140000|2020-12-15 14:55:40|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|8
1608044150000|2020-12-15 14:55:50|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|4
1608044160000|2020-12-15 14:56:00|3838.4|3832.4|3838.9|3832.9|3839.4|3833.4|3838.4|3832.4|10
1608044170000|2020-12-15 14:56:10|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3838.9|3832.9|7
1608044180000|2020-12-15 14:56:20|3839.5|3833.5|3839.4|3833.4|3839.5|3833.5|3839.4|3833.4|3
1608044190000|2020-12-15 14:56:30|3839.5|3833.5|3840.4|3834.4|3840.4|3834.4|3839.5|3833.5|8
1608044200000|2020-12-15 14:56:40|3840.5|3834.5|3840.4|3834.4|3840.9|3834.9|3840.4|3834.4|17
1608044210000|2020-12-15 14:56:50|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|3839.9|3833.9|14
1608044220000|2020-12-15 14:57:00|3838.5|3832.5|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|7
1608044230000|2020-12-15 14:57:10|3837.9|3831.9|3837.9|3831.9|3838.4|3832.4|3837.9|3831.9|6
1608044240000|2020-12-15 14:57:20|3838.4|3832.4|3837.9|3831.9|3838.5|3832.5|3837.5|3831.5|4
1608044250000|2020-12-15 14:57:30|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|0
1608044260000|2020-12-15 14:57:40|3837.4|3831.4|3837.5|3831.5|3837.5|3831.5|3837.4|3831.4|0
1608044270000|2020-12-15 14:57:50|3837.4|3831.4|3836.5|3830.5|3837.5|3831.5|3836.5|3830.5|5
1608044280000|2020-12-15 14:58:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|38
1608044290000|2020-12-15 14:58:10|3837.4|3831.4|3837.5|3831.5|3837.5|3831.5|3837.4|3831.4|1
1608044300000|2020-12-15 14:58:20|3838.4|3832.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|7
1608044310000|2020-12-15 14:58:30|3836.9|3830.9|3837|3831|3837|3831|3836.5|3830.5|4
1608044320000|2020-12-15 14:58:40|3836.5|3830.5|3835.9|3829.9|3836.5|3830.5|3835.9|3829.9|11
1608044330000|2020-12-15 14:58:50|3835.5|3829.5|3834.5|3828.5|3835.5|3829.5|3834.5|3828.5|4
1608044340000|2020-12-15 14:59:00|3835.4|3829.4|3834.9|3828.9|3835.4|3829.4|3834.5|3828.5|10
1608044350000|2020-12-15 14:59:10|3834.5|3828.5|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|24
1608044360000|2020-12-15 14:59:20|3835.4|3829.4|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|36
1608044370000|2020-12-15 14:59:30|3835.5|3829.5|3835.9|3829.9|3836.4|3830.4|3835.5|3829.5|14
1608044380000|2020-12-15 14:59:40|3835.5|3829.5|3837.4|3831.4|3837.4|3831.4|3835.5|3829.5|33
1608044390000|2020-12-15 14:59:50|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|10
1608044400000|2020-12-15 15:00:00|3837.9|3831.9|3836.9|3830.9|3838.4|3832.4|3835.5|3829.5|24
1608044410000|2020-12-15 15:00:10|3837.4|3831.4|3838.4|3832.4|3838.4|3832.4|3837.4|3831.4|1
1608044420000|2020-12-15 15:00:20|3837.4|3831.4|3838.4|3832.4|3838.4|3832.4|3837.4|3831.4|8
1608044430000|2020-12-15 15:00:30|3838.9|3832.9|3838.4|3832.4|3839.9|3833.9|3838.4|3832.4|33
1608044440000|2020-12-15 15:00:40|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|9
1608044450000|2020-12-15 15:00:50|3838.5|3832.5|3838.4|3832.4|3839.4|3833.4|3838.4|3832.4|9
1608044460000|2020-12-15 15:01:00|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3837.5|3831.5|28
1608044470000|2020-12-15 15:01:10|3839.4|3833.4|3839.5|3833.5|3839.5|3833.5|3838.9|3832.9|8
1608044480000|2020-12-15 15:01:20|3840.4|3834.4|3840.9|3834.9|3841.5|3835.5|3840.4|3834.4|30
1608044490000|2020-12-15 15:01:30|3840.5|3834.5|3841.5|3835.5|3842.5|3836.5|3840.5|3834.5|8
1608044500000|2020-12-15 15:01:40|3842.4|3836.4|3841.5|3835.5|3842.5|3836.5|3841.5|3835.5|22
1608044510000|2020-12-15 15:01:50|3842.5|3836.5|3842.5|3836.5|3842.5|3836.5|3842|3836|3
1608044520000|2020-12-15 15:02:00|3843|3837|3843.5|3837.5|3843.5|3837.5|3842.5|3836.5|19
1608044530000|2020-12-15 15:02:10|3842.5|3836.5|3843.5|3837.5|3843.5|3837.5|3842.5|3836.5|173
1608044540000|2020-12-15 15:02:20|||||||||19
1608044550000|2020-12-15 15:02:30|3842.5|3836.5|3844.5|3838.5|3844.5|3838.5|3842.5|3836.5|13
1608044560000|2020-12-15 15:02:40|3844|3838|3843.5|3837.5|3844.4|3838.4|3843.5|3837.5|14
1608044570000|2020-12-15 15:02:50|3844.4|3838.4|3843.5|3837.5|3844.4|3838.4|3843.5|3837.5|10
1608044580000|2020-12-15 15:03:00|3842.5|3836.5|3842.9|3836.9|3842.9|3836.9|3842.5|3836.5|33
1608044590000|2020-12-15 15:03:10|3842.5|3836.5|3842.4|3836.4|3842.9|3836.9|3842.4|3836.4|3
1608044600000|2020-12-15 15:03:20|3841.4|3835.4|3841.4|3835.4|3841.5|3835.5|3841.4|3835.4|52
1608044610000|2020-12-15 15:03:30|3841|3835|3841.5|3835.5|3841.5|3835.5|3840.5|3834.5|37
1608044620000|2020-12-15 15:03:40|3842|3836|3842|3836|3842|3836|3842|3836|19
1608044630000|2020-12-15 15:03:50|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3841.9|3835.9|3
1608044640000|2020-12-15 15:04:00|3842|3836|3841|3835|3842|3836|3841|3835|2
1608044650000|2020-12-15 15:04:10|3840.5|3834.5|3840.5|3834.5|3841.5|3835.5|3840.5|3834.5|8
1608044660000|2020-12-15 15:04:20|3841|3835|3840.5|3834.5|3841.4|3835.4|3840.5|3834.5|7
1608044700000|2020-12-15 15:05:00|||||||||44
1608044710000|2020-12-15 15:05:10|3840|3834|3839.5|3833.5|3840.5|3834.5|3839.5|3833.5|97
1608044720000|2020-12-15 15:05:20|||||||||10
1608044730000|2020-12-15 15:05:30|||||||||5
1608044740000|2020-12-15 15:05:40|3838.5|3832.5|3838.5|3832.5|3838.5|3832.5|3838|3832|44
1608044750000|2020-12-15 15:05:50|3838|3832|3838.5|3832.5|3838.5|3832.5|3838|3832|13
1608044760000|2020-12-15 15:06:00|3837.5|3831.5|3835.5|3829.5|3837.5|3831.5|3835.5|3829.5|27
1608044770000|2020-12-15 15:06:10|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|3836.5|3830.5|9
1608044790000|2020-12-15 15:06:30|3836|3830|3836.5|3830.5|3836.5|3830.5|3835.5|3829.5|21
1608044800000|2020-12-15 15:06:40|3835.5|3829.5|3836|3830|3836|3830|3835.5|3829.5|3
1608044810000|2020-12-15 15:06:50|3835.5|3829.5|3835.5|3829.5|3836|3830|3835.5|3829.5|3
1608044820000|2020-12-15 15:07:00|3835|3829|3834.5|3828.5|3835.5|3829.5|3834.5|3828.5|23
1608044830000|2020-12-15 15:07:10|3833.5|3827.5|3830|3824|3833.5|3827.5|3829.5|3823.5|87
1608044840000|2020-12-15 15:07:20|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3829.5|3823.5|32
1608044850000|2020-12-15 15:07:30|3831|3825|3831.5|3825.5|3831.5|3825.5|3830.5|3824.5|20
1608044860000|2020-12-15 15:07:40|||||||||232
1608044870000|2020-12-15 15:07:50|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|3830.5|3824.5|13
1608044880000|2020-12-15 15:08:00|3831.5|3825.5|3832.5|3826.5|3832.5|3826.5|3831|3825|26
1608044890000|2020-12-15 15:08:10|3831.5|3825.5|3832.4|3826.4|3832.4|3826.4|3831|3825|19
1608044900000|2020-12-15 15:08:20|3832.5|3826.5|3833.5|3827.5|3833.5|3827.5|3832.5|3826.5|38
1608044910000|2020-12-15 15:08:30|||||||||23
1608044920000|2020-12-15 15:08:40|3834|3828|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|16
1608044930000|2020-12-15 15:08:50|3834|3828|3834.5|3828.5|3834.5|3828.5|3834|3828|8
1608044940000|2020-12-15 15:09:00|3834|3828|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|5
1608044950000|2020-12-15 15:09:10|3834.5|3828.5|3835|3829|3835.5|3829.5|3834.5|3828.5|25
1608044960000|2020-12-15 15:09:20|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|1
1608044970000|2020-12-15 15:09:30|3834|3828|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|26
1608044980000|2020-12-15 15:09:40|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|3834.5|3828.5|10
1608044990000|2020-12-15 15:09:50|3835.5|3829.5|3835|3829|3835.5|3829.5|3834.5|3828.5|7
1608045000000|2020-12-15 15:10:00|3834.5|3828.5|3833.5|3827.5|3834.5|3828.5|3833.5|3827.5|10
1608045010000|2020-12-15 15:10:10|3836|3830|3836|3830|3836|3830|3836|3830|6
1608045020000|2020-12-15 15:10:20|3836.5|3830.5|3835.5|3829.5|3836.5|3830.5|3835.5|3829.5|24
1608045030000|2020-12-15 15:10:30|3836|3830|3835.5|3829.5|3836|3830|3835.5|3829.5|8
1608045040000|2020-12-15 15:10:40|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|4
1608045060000|2020-12-15 15:11:00|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|5
1608045070000|2020-12-15 15:11:10|3836|3830|3836.5|3830.5|3836.5|3830.5|3836|3830|4
1608045080000|2020-12-15 15:11:20|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|7
1608045090000|2020-12-15 15:11:30|3837|3831|3837.5|3831.5|3837.5|3831.5|3837|3831|6
1608045100000|2020-12-15 15:11:40|3838|3832|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|8
1608045110000|2020-12-15 15:11:50|3838|3832|3838|3832|3838|3832|3837.5|3831.5|4
1608045120000|2020-12-15 15:12:00|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|9
1608045130000|2020-12-15 15:12:10|3836.5|3830.5|3837.5|3831.5|3837.5|3831.5|3836.5|3830.5|52
1608045140000|2020-12-15 15:12:20|3838.4|3832.4|3837.5|3831.5|3838.5|3832.5|3837.5|3831.5|113
1608045150000|2020-12-15 15:12:30|||||||||5
1608045160000|2020-12-15 15:12:40|3838.5|3832.5|3838.5|3832.5|3839.4|3833.4|3838.5|3832.5|9
1608045170000|2020-12-15 15:12:50|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|3837.5|3831.5|2
1608045180000|2020-12-15 15:13:00|3836.5|3830.5|3835|3829|3836.5|3830.5|3834.5|3828.5|31
1608045190000|2020-12-15 15:13:10|3835.5|3829.5|3835|3829|3835.5|3829.5|3834.5|3828.5|3
1608045200000|2020-12-15 15:13:20|3835.5|3829.5|3835.5|3829.5|3835.5|3829.5|3835|3829|1
1608045210000|2020-12-15 15:13:30|||||||||3
1608045220000|2020-12-15 15:13:40|3835.4|3829.4|3832.5|3826.5|3835.4|3829.4|3832.5|3826.5|18
1608045230000|2020-12-15 15:13:50|3833|3827|3832.5|3826.5|3833.4|3827.4|3832.5|3826.5|6
1608045240000|2020-12-15 15:14:00|3833|3827|3834.5|3828.5|3834.5|3828.5|3833|3827|4
1608045250000|2020-12-15 15:14:10|3831.5|3825.5|3831.5|3825.5|3832.5|3826.5|3831.5|3825.5|104
1608045260000|2020-12-15 15:14:20|3831|3825|3831|3825|3831.5|3825.5|3831|3825|5
1608045270000|2020-12-15 15:14:30|3830.5|3824.5|3831.5|3825.5|3831.5|3825.5|3830.5|3824.5|4
1608045280000|2020-12-15 15:14:40|3832|3826|3832.5|3826.5|3832.5|3826.5|3832|3826|11
1608045290000|2020-12-15 15:14:50|3832.4|3826.4|3832.5|3826.5|3832.5|3826.5|3832.4|3826.4|4
1608045300000|2020-12-15 15:15:00|3833.4|3827.4|3833.5|3827.5|3833.5|3827.5|3833.4|3827.4|7
1608045310000|2020-12-15 15:15:10|3834.4|3828.4|3834.4|3828.4|3834.5|3828.5|3834.4|3828.4|4
1608045330000|2020-12-15 15:15:30|3834|3828|3834.4|3828.4|3834.4|3828.4|3834|3828|8
1608045340000|2020-12-15 15:15:40|3833.5|3827.5|3833.4|3827.4|3833.5|3827.5|3833.4|3827.4|4
1608045350000|2020-12-15 15:15:50|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|3832.5|3826.5|6
1608045360000|2020-12-15 15:16:00|3832.4|3826.4|3831.5|3825.5|3832.5|3826.5|3831.5|3825.5|8
1608045370000|2020-12-15 15:16:10|3832|3826|3832.4|3826.4|3832.4|3826.4|3832|3826|16
1608045380000|2020-12-15 15:16:20|3831.5|3825.5|3830.5|3824.5|3831.5|3825.5|3830.4|3824.4|10
1608045390000|2020-12-15 15:16:30|3830.4|3824.4|3830|3824|3830.5|3824.5|3829.5|3823.5|24
1608045400000|2020-12-15 15:16:40|3830.5|3824.5|3830.4|3824.4|3830.5|3824.5|3830|3824|4
1608045410000|2020-12-15 15:16:50|3830|3824|3830|3824|3830.4|3824.4|3829.5|3823.5|6
1608045420000|2020-12-15 15:17:00|3830.4|3824.4|3831.5|3825.5|3832.4|3826.4|3830|3824|26
1608045430000|2020-12-15 15:17:10|3832|3826|3830|3824|3832|3826|3830|3824|18
1608045440000|2020-12-15 15:17:20|3830.9|3824.9|3831|3825|3831|3825|3830.9|3824.9|42
1608045450000|2020-12-15 15:17:30|3831.4|3825.4|3831|3825|3831.4|3825.4|3830.5|3824.5|9
1608045460000|2020-12-15 15:17:40|3831.5|3825.5|3832|3826|3832.4|3826.4|3831.5|3825.5|18
1608045470000|2020-12-15 15:17:50|3831.5|3825.5|3831|3825|3831.5|3825.5|3831|3825|40
1608045480000|2020-12-15 15:18:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|0
1608045490000|2020-12-15 15:18:10|3830.5|3824.5|3833.4|3827.4|3833.4|3827.4|3830.5|3824.5|7
1608045500000|2020-12-15 15:18:20|3834|3828|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|17
1608045510000|2020-12-15 15:18:30|3833.9|3827.9|3832.9|3826.9|3834.4|3828.4|3832.9|3826.9|6
1608045520000|2020-12-15 15:18:40|3832.5|3826.5|3832.9|3826.9|3832.9|3826.9|3832.4|3826.4|21
1608045530000|2020-12-15 15:18:50|3832.5|3826.5|3832.4|3826.4|3832.5|3826.5|3831.5|3825.5|108
1608045540000|2020-12-15 15:19:00|3833.4|3827.4|3832.9|3826.9|3833.4|3827.4|3832.9|3826.9|9
1608045550000|2020-12-15 15:19:10|3832.4|3826.4|3832.4|3826.4|3832.4|3826.4|3831.4|3825.4|6
1608045560000|2020-12-15 15:19:20|3831.9|3825.9|3832.4|3826.4|3832.4|3826.4|3831.9|3825.9|3
1608045570000|2020-12-15 15:19:30|3833.4|3827.4|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|14
1608045580000|2020-12-15 15:19:40|||||||||3
1608045590000|2020-12-15 15:19:50|3834.9|3828.9|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|11
1608045600000|2020-12-15 15:20:00|3834.9|3828.9|3833.4|3827.4|3834.9|3828.9|3833.4|3827.4|5
1608045610000|2020-12-15 15:20:10|3832.4|3826.4|3832.4|3826.4|3833.4|3827.4|3831.9|3825.9|48
1608045620000|2020-12-15 15:20:20|3831.9|3825.9|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|20
1608045630000|2020-12-15 15:20:30|3831.4|3825.4|3831.9|3825.9|3832.4|3826.4|3831.4|3825.4|12
1608045640000|2020-12-15 15:20:40|3831.4|3825.4|3831.9|3825.9|3831.9|3825.9|3830.4|3824.4|17
1608045650000|2020-12-15 15:20:50|3831.4|3825.4|3832.4|3826.4|3832.4|3826.4|3830.9|3824.9|0
1608045660000|2020-12-15 15:21:00|||||||||4
1608045670000|2020-12-15 15:21:10|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|3831.9|3825.9|2
1608045680000|2020-12-15 15:21:20|3832.4|3826.4|3831.9|3825.9|3832.4|3826.4|3831.9|3825.9|1
1608045690000|2020-12-15 15:21:30|3832.4|3826.4|3836.4|3830.4|3836.4|3830.4|3832.4|3826.4|30
1608045700000|2020-12-15 15:21:40|3837.4|3831.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|17
1608045710000|2020-12-15 15:21:50|3836.4|3830.4|3838.4|3832.4|3838.4|3832.4|3836.4|3830.4|19
1608045720000|2020-12-15 15:22:00|3837.9|3831.9|3836.4|3830.4|3837.9|3831.9|3835.9|3829.9|27
1608045730000|2020-12-15 15:22:10|3835.9|3829.9|3836.4|3830.4|3836.4|3830.4|3835.9|3829.9|7
1608045740000|2020-12-15 15:22:20|3835.9|3829.9|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|3
1608045750000|2020-12-15 15:22:30|3834.9|3828.9|3835.4|3829.4|3835.9|3829.9|3834.5|3828.5|14
1608045760000|2020-12-15 15:22:40|3834.9|3828.9|3834.4|3828.4|3834.9|3828.9|3834.4|3828.4|2
1608045770000|2020-12-15 15:22:50|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|3
1608045780000|2020-12-15 15:23:00|3833.9|3827.9|3833.4|3827.4|3833.9|3827.9|3833.4|3827.4|11
1608045790000|2020-12-15 15:23:10|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.9|3827.9|4
1608045800000|2020-12-15 15:23:20|3833.9|3827.9|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|13
1608045810000|2020-12-15 15:23:30|3835.5|3829.5|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|15
1608045830000|2020-12-15 15:23:50|3835.5|3829.5|3836.4|3830.4|3836.4|3830.4|3835.4|3829.4|11
1608045840000|2020-12-15 15:24:00|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|5
1608045850000|2020-12-15 15:24:10|||||||||1
1608045860000|2020-12-15 15:24:20|||||||||1
1608045870000|2020-12-15 15:24:30|3836.5|3830.5|3836.9|3830.9|3837.4|3831.4|3836.5|3830.5|4
1608045880000|2020-12-15 15:24:40|3837.4|3831.4|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|3
1608045890000|2020-12-15 15:24:50|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|2
1608045900000|2020-12-15 15:25:00|3835.4|3829.4|3834.9|3828.9|3835.4|3829.4|3834.9|3828.9|0
1608045910000|2020-12-15 15:25:10|3834.5|3828.5|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|0
1608045920000|2020-12-15 15:25:20|3835|3829|3835.4|3829.4|3835.4|3829.4|3834.9|3828.9|0
1608045930000|2020-12-15 15:25:30|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|9
1608045940000|2020-12-15 15:25:40|3833.9|3827.9|3833.9|3827.9|3833.9|3827.9|3833.4|3827.4|6
1608045950000|2020-12-15 15:25:50|3834.4|3828.4|3834.4|3828.4|3834.4|3828.4|3833.4|3827.4|5
1608045960000|2020-12-15 15:26:00|3834.9|3828.9|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|4
1608045970000|2020-12-15 15:26:10|3835.9|3829.9|3836.4|3830.4|3836.4|3830.4|3835.9|3829.9|6
1608045980000|2020-12-15 15:26:20|3835.4|3829.4|3835.4|3829.4|3835.9|3829.9|3834.9|3828.9|5
1608045990000|2020-12-15 15:26:30|3835.9|3829.9|3834.9|3828.9|3835.9|3829.9|3834.9|3828.9|15
1608046000000|2020-12-15 15:26:40|3835.4|3829.4|3836.9|3830.9|3836.9|3830.9|3835.4|3829.4|36
1608046010000|2020-12-15 15:26:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|5
1608046020000|2020-12-15 15:27:00|3838.4|3832.4|3836.4|3830.4|3838.4|3832.4|3836.4|3830.4|29
1608046030000|2020-12-15 15:27:10|3836.9|3830.9|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|1
1608046040000|2020-12-15 15:27:20|3836.9|3830.9|3836.4|3830.4|3837.4|3831.4|3836.4|3830.4|4
1608046050000|2020-12-15 15:27:30|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|3
1608046060000|2020-12-15 15:27:40|3836.9|3830.9|3836.4|3830.4|3836.9|3830.9|3836.4|3830.4|11
1608046070000|2020-12-15 15:27:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|5
1608046080000|2020-12-15 15:28:00|3836.9|3830.9|3838.4|3832.4|3838.4|3832.4|3836.4|3830.4|24
1608046090000|2020-12-15 15:28:10|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|5
1608046100000|2020-12-15 15:28:20|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|9
1608046110000|2020-12-15 15:28:30|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|78
1608046120000|2020-12-15 15:28:40|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|63
1608046130000|2020-12-15 15:28:50|3837.4|3831.4|3837.4|3831.4|3837.9|3831.9|3836.4|3830.4|150
1608046140000|2020-12-15 15:29:00|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.3|3832.3|26
1608046150000|2020-12-15 15:29:10|3838.3|3832.3|3838.4|3832.4|3838.4|3832.4|3838.3|3832.3|0
1608046160000|2020-12-15 15:29:20|3837.4|3831.4|3837.4|3831.4|3838.3|3832.3|3837.4|3831.4|12
1608046170000|2020-12-15 15:29:30|3836.4|3830.4|3835.4|3829.4|3837.4|3831.4|3835.4|3829.4|18
1608046180000|2020-12-15 15:29:40|3835.9|3829.9|3835.4|3829.4|3835.9|3829.9|3835.4|3829.4|1
1608046190000|2020-12-15 15:29:50|3835.9|3829.9|3837.9|3831.9|3838.4|3832.4|3835.9|3829.9|32
1608046200000|2020-12-15 15:30:00|3838.4|3832.4|3837.9|3831.9|3838.4|3832.4|3837.4|3831.4|10
1608046210000|2020-12-15 15:30:10|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3837.9|3831.9|9
1608046220000|2020-12-15 15:30:20|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|6
1608046230000|2020-12-15 15:30:30|3836.4|3830.4|3834.9|3828.9|3836.4|3830.4|3834.9|3828.9|33
1608046240000|2020-12-15 15:30:40|3835.3|3829.3|3835.4|3829.4|3835.4|3829.4|3834.9|3828.9|11
1608046250000|2020-12-15 15:30:50|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|11
1608046260000|2020-12-15 15:31:00|3835.4|3829.4|3836.4|3830.4|3836.4|3830.4|3835.4|3829.4|9
1608046280000|2020-12-15 15:31:20|3837.4|3831.4|3836.4|3830.4|3837.4|3831.4|3835.4|3829.4|29
1608046300000|2020-12-15 15:31:40|3835.4|3829.4|3836.9|3830.9|3837.3|3831.3|3835.4|3829.4|6
1608046310000|2020-12-15 15:31:50|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3836.4|3830.4|3
1608046330000|2020-12-15 15:32:10|3838.4|3832.4|3838.9|3832.9|3838.9|3832.9|3838.4|3832.4|8
1608046340000|2020-12-15 15:32:20|3838.4|3832.4|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|1
1608046350000|2020-12-15 15:32:30|3839.3|3833.3|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|51
1608046360000|2020-12-15 15:32:40|||||||||6
1608046370000|2020-12-15 15:32:50|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|3840.4|3834.4|2
1608046380000|2020-12-15 15:33:00|3841.4|3835.4|3841.4|3835.4|3841.4|3835.4|3840.9|3834.9|11
1608046390000|2020-12-15 15:33:10|3840.4|3834.4|3840.4|3834.4|3841.4|3835.4|3840.4|3834.4|23
1608046400000|2020-12-15 15:33:20|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|23
1608046410000|2020-12-15 15:33:30|3838.9|3832.9|3838.9|3832.9|3839.4|3833.4|3838.4|3832.4|45
1608046420000|2020-12-15 15:33:40|3838.4|3832.4|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|5
1608046430000|2020-12-15 15:33:50|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.4|3832.4|1
1608046440000|2020-12-15 15:34:00|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|2
1608046450000|2020-12-15 15:34:10|||||||||3
1608046460000|2020-12-15 15:34:20|||||||||11
1608046470000|2020-12-15 15:34:30|||||||||1
1608046480000|2020-12-15 15:34:40|||||||||8
1608046490000|2020-12-15 15:34:50|||||||||6
1608046500000|2020-12-15 15:35:00|||||||||6
1608046510000|2020-12-15 15:35:10|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|16
1608046520000|2020-12-15 15:35:20|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|3838.4|3832.4|11
1608046530000|2020-12-15 15:35:30|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|3838.9|3832.9|12
1608046540000|2020-12-15 15:35:40|3838.4|3832.4|3838.9|3832.9|3839.4|3833.4|3838.4|3832.4|35
1608046550000|2020-12-15 15:35:50|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|3839.4|3833.4|1
1608046560000|2020-12-15 15:36:00|3838.5|3832.5|3838.4|3832.4|3838.5|3832.5|3838.4|3832.4|8
1608046590000|2020-12-15 15:36:30|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|3837.4|3831.4|4
1608046610000|2020-12-15 15:36:50|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|18
1608046620000|2020-12-15 15:37:00|||||||||3
1608046630000|2020-12-15 15:37:10|3835.4|3829.4|3835.9|3829.9|3836.4|3830.4|3835.4|3829.4|31
1608046640000|2020-12-15 15:37:20|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|7
1608046650000|2020-12-15 15:37:30|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1608046660000|2020-12-15 15:37:40|||||||||14
1608046670000|2020-12-15 15:37:50|3835.9|3829.9|3836.4|3830.4|3836.9|3830.9|3835.9|3829.9|19
1608046680000|2020-12-15 15:38:00|3837.4|3831.4|3836.9|3830.9|3837.4|3831.4|3836.9|3830.9|3
1608046690000|2020-12-15 15:38:10|||||||||1
1608046700000|2020-12-15 15:38:20|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|1
1608046710000|2020-12-15 15:38:30|3835.9|3829.9|3836.4|3830.4|3836.4|3830.4|3835.4|3829.4|10
1608046720000|2020-12-15 15:38:40|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|3835.9|3829.9|0
1608046730000|2020-12-15 15:38:50|3836.4|3830.4|3835.9|3829.9|3836.4|3830.4|3835.9|3829.9|0
1608046740000|2020-12-15 15:39:00|3835.4|3829.4|3835.9|3829.9|3835.9|3829.9|3835.4|3829.4|4
1608046750000|2020-12-15 15:39:10|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|0
1608046760000|2020-12-15 15:39:20|3837.4|3831.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|13
1608046770000|2020-12-15 15:39:30|3838.4|3832.4|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|6
1608046780000|2020-12-15 15:39:40|3837.9|3831.9|3837.4|3831.4|3838.4|3832.4|3837.4|3831.4|1
1608046790000|2020-12-15 15:39:50|3837.9|3831.9|3838.4|3832.4|3838.4|3832.4|3837.4|3831.4|1
1608046800000|2020-12-15 15:40:00|||||||||2
1608046810000|2020-12-15 15:40:10|3837.9|3831.9|3839.4|3833.4|3839.4|3833.4|3837.9|3831.9|27
1608046820000|2020-12-15 15:40:20|3838.9|3832.9|3839.4|3833.4|3839.4|3833.4|3838.4|3832.4|27
1608046830000|2020-12-15 15:40:30|||||||||4
1608046840000|2020-12-15 15:40:40|3840.4|3834.4|3838.4|3832.4|3840.4|3834.4|3838.4|3832.4|26
1608046850000|2020-12-15 15:40:50|3838.9|3832.9|3838.4|3832.4|3838.9|3832.9|3838.4|3832.4|10
1608046860000|2020-12-15 15:41:00|3837.9|3831.9|3836.4|3830.4|3837.9|3831.9|3836.4|3830.4|11
1608046870000|2020-12-15 15:41:10|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.9|3830.9|7
1608046880000|2020-12-15 15:41:20|3836.9|3830.9|3837.4|3831.4|3837.4|3831.4|3836.4|3830.4|28
1608046890000|2020-12-15 15:41:30|3836.9|3830.9|3836.9|3830.9|3837.4|3831.4|3836.4|3830.4|2
1608046900000|2020-12-15 15:41:40|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|3836.4|3830.4|15
1608046920000|2020-12-15 15:42:00|3836.9|3830.9|3835.4|3829.4|3836.9|3830.9|3835.4|3829.4|13
1608046930000|2020-12-15 15:42:10|3834.4|3828.4|3835.4|3829.4|3835.4|3829.4|3834.4|3828.4|23
1608046940000|2020-12-15 15:42:20|3834.9|3828.9|3835.4|3829.4|3836.4|3830.4|3834.9|3828.9|16
1608046950000|2020-12-15 15:42:30|3835.9|3829.9|3836.4|3830.4|3836.4|3830.4|3835.9|3829.9|1
1608046960000|2020-12-15 15:42:40|3835.4|3829.4|3835.4|3829.4|3836.4|3830.4|3835.4|3829.4|2
1608046970000|2020-12-15 15:42:50|3835.9|3829.9|3835.4|3829.4|3835.9|3829.9|3835.4|3829.4|11
1608046980000|2020-12-15 15:43:00|||||||||3
1608046990000|2020-12-15 15:43:10|3834.9|3828.9|3834.9|3828.9|3835.4|3829.4|3834.9|3828.9|21
1608047000000|2020-12-15 15:43:20|3835.4|3829.4|3835.9|3829.9|3835.9|3829.9|3835.4|3829.4|1
1608047010000|2020-12-15 15:43:30|3835.4|3829.4|3836.4|3830.4|3836.4|3830.4|3835.4|3829.4|249
1608047020000|2020-12-15 15:43:40|3837.4|3831.4|3837.4|3831.4|3838.3|3832.3|3837.4|3831.4|216
1608047030000|2020-12-15 15:43:50|3837.3|3831.3|3838.3|3832.3|3838.3|3832.3|3837.3|3831.3|76
1608047040000|2020-12-15 15:44:00|3837.4|3831.4|3838.3|3832.3|3838.3|3832.3|3837.3|3831.3|14
1608047050000|2020-12-15 15:44:10|||||||||3
1608047060000|2020-12-15 15:44:20|||||||||14
1608047070000|2020-12-15 15:44:30|3837.8|3831.8|3837.4|3831.4|3837.8|3831.8|3837.3|3831.3|16
1608047080000|2020-12-15 15:44:40|||||||||4
1608047090000|2020-12-15 15:44:50|3838.3|3832.3|3837.8|3831.8|3838.3|3832.3|3837.8|3831.8|1
1608047100000|2020-12-15 15:45:00|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3837.8|3831.8|4
1608047110000|2020-12-15 15:45:10|||||||||3
1608047120000|2020-12-15 15:45:20|3837.9|3831.9|3838.9|3832.9|3839.3|3833.3|3837.9|3831.9|40
1608047130000|2020-12-15 15:45:30|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3838.9|3832.9|14
1608047140000|2020-12-15 15:45:40|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|3838.3|3832.3|10
1608047150000|2020-12-15 15:45:50|||||||||21
1608047160000|2020-12-15 15:46:00|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3838.3|3832.3|25
1608047180000|2020-12-15 15:46:20|3838.8|3832.8|3839.3|3833.3|3839.3|3833.3|3838.8|3832.8|4
1608047190000|2020-12-15 15:46:30|3838.9|3832.9|3839.8|3833.8|3839.8|3833.8|3838.9|3832.9|12
1608047200000|2020-12-15 15:46:40|3840.3|3834.3|3839.4|3833.4|3840.3|3834.3|3839.3|3833.3|6
1608047210000|2020-12-15 15:46:50|3839.3|3833.3|3840.3|3834.3|3840.3|3834.3|3839.3|3833.3|8
1608047220000|2020-12-15 15:47:00|3840.8|3834.8|3839.3|3833.3|3840.8|3834.8|3839.3|3833.3|26
1608047230000|2020-12-15 15:47:10|3840.3|3834.3|3839.8|3833.8|3840.3|3834.3|3839.8|3833.8|16
1608047240000|2020-12-15 15:47:20|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|3839.3|3833.3|2
1608047250000|2020-12-15 15:47:30|3839.8|3833.8|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|26
1608047260000|2020-12-15 15:47:40|||||||||3
1608047280000|2020-12-15 15:48:00|3840.4|3834.4|3841.3|3835.3|3843.3|3837.3|3840.4|3834.4|208
1608047290000|2020-12-15 15:48:10|3840.8|3834.8|3840.3|3834.3|3840.8|3834.8|3840.3|3834.3|14
1608047300000|2020-12-15 15:48:20|3839.8|3833.8|3840.3|3834.3|3840.3|3834.3|3839.8|3833.8|3
1608047310000|2020-12-15 15:48:30|3840.8|3834.8|3840.3|3834.3|3841.3|3835.3|3840.3|3834.3|5
1608047320000|2020-12-15 15:48:40|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3841.3|3835.3|3
1608047330000|2020-12-15 15:48:50|3842.3|3836.3|3843.3|3837.3|3843.3|3837.3|3842.3|3836.3|11
1608047340000|2020-12-15 15:49:00|||||||||9
1608047350000|2020-12-15 15:49:10|3844.8|3838.8|3845.3|3839.3|3846.3|3840.3|3844.3|3838.3|58
1608047360000|2020-12-15 15:49:20|3846.3|3840.3|3847.3|3841.3|3847.3|3841.3|3846.3|3840.3|44
1608047370000|2020-12-15 15:49:30|3846.8|3840.8|3849.3|3843.3|3849.3|3843.3|3846.8|3840.8|46
1608047380000|2020-12-15 15:49:40|3851.3|3845.3|3850.3|3844.3|3851.3|3845.3|3850.3|3844.3|80
1608047390000|2020-12-15 15:49:50|3849.8|3843.8|3850.3|3844.3|3850.3|3844.3|3848.3|3842.3|28
1608047400000|2020-12-15 15:50:00|3849.3|3843.3|3848.8|3842.8|3849.3|3843.3|3848.8|3842.8|7
1608047410000|2020-12-15 15:50:10|3849.3|3843.3|3849.8|3843.8|3850.8|3844.8|3849.3|3843.3|19
1608047420000|2020-12-15 15:50:20|3849.3|3843.3|3850.8|3844.8|3851.3|3845.3|3849.3|3843.3|116
1608047430000|2020-12-15 15:50:30|3850.3|3844.3|3850.3|3844.3|3850.3|3844.3|3849.3|3843.3|26
1608047440000|2020-12-15 15:50:40|3850.8|3844.8|3850.3|3844.3|3850.8|3844.8|3850.3|3844.3|54
1608047450000|2020-12-15 15:50:50|3849.3|3843.3|3848.3|3842.3|3849.3|3843.3|3848.3|3842.3|37
1608047460000|2020-12-15 15:51:00|3849.3|3843.3|3848.3|3842.3|3849.3|3843.3|3848.3|3842.3|16
1608047470000|2020-12-15 15:51:10|3849.3|3843.3|3849.3|3843.3|3849.3|3843.3|3848.3|3842.3|17
1608047480000|2020-12-15 15:51:20|3848.3|3842.3|3849.3|3843.3|3850.3|3844.3|3848.3|3842.3|45
1608047490000|2020-12-15 15:51:30|3848.8|3842.8|3848.3|3842.3|3848.8|3842.8|3848.3|3842.3|32
1608047500000|2020-12-15 15:51:40|3848.8|3842.8|3849.3|3843.3|3849.3|3843.3|3848.8|3842.8|9
1608047510000|2020-12-15 15:51:50|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|7
1608047520000|2020-12-15 15:52:00|3848.8|3842.8|3849.8|3843.8|3849.8|3843.8|3848.8|3842.8|14
1608047530000|2020-12-15 15:52:10|3849.3|3843.3|3849.3|3843.3|3850.3|3844.3|3849.3|3843.3|4
1608047540000|2020-12-15 15:52:20|3849.8|3843.8|3849.3|3843.3|3849.8|3843.8|3849.3|3843.3|2
1608047550000|2020-12-15 15:52:30|3851.2|3845.2|3850.2|3844.2|3851.2|3845.2|3850.2|3844.2|893
1608047560000|2020-12-15 15:52:40|3850.3|3844.3|3850.2|3844.2|3850.3|3844.3|3849.3|3843.3|129
1608047570000|2020-12-15 15:52:50|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|3851.2|3845.2|34
1608047580000|2020-12-15 15:53:00|3851.3|3845.3|3852.2|3846.2|3852.2|3846.2|3851.3|3845.3|354
1608047590000|2020-12-15 15:53:10|3852.7|3846.7|3852.2|3846.2|3852.7|3846.7|3852.2|3846.2|43
1608047600000|2020-12-15 15:53:20|3853.2|3847.2|3852.2|3846.2|3853.2|3847.2|3852.2|3846.2|13
1608047610000|2020-12-15 15:53:30|3853.2|3847.2|3854.2|3848.2|3854.2|3848.2|3852.7|3846.7|26
1608047620000|2020-12-15 15:53:40|3853.7|3847.7|3853.2|3847.2|3853.7|3847.7|3853.2|3847.2|6
1608047630000|2020-12-15 15:53:50|3854.2|3848.2|3854.2|3848.2|3854.7|3848.7|3854.2|3848.2|19
1608047640000|2020-12-15 15:54:00|3854.7|3848.7|3855.7|3849.7|3856.2|3850.2|3854.2|3848.2|23
1608047650000|2020-12-15 15:54:10|3856.2|3850.2|3855.7|3849.7|3856.2|3850.2|3855.7|3849.7|12
1608047660000|2020-12-15 15:54:20|3855.2|3849.2|3855.7|3849.7|3856.2|3850.2|3855.2|3849.2|19
1608047670000|2020-12-15 15:54:30|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|3855.2|3849.2|2
1608047680000|2020-12-15 15:54:40|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|8
1608047690000|2020-12-15 15:54:50|3855.2|3849.2|3856.2|3850.2|3856.2|3850.2|3855.2|3849.2|10
1608047700000|2020-12-15 15:55:00|3857.2|3851.2|3858.2|3852.2|3858.2|3852.2|3857.2|3851.2|60
1608047710000|2020-12-15 15:55:10|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.2|3851.2|14
1608047720000|2020-12-15 15:55:20|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|8
1608047730000|2020-12-15 15:55:30|||||||||10
1608047740000|2020-12-15 15:55:40|3858.2|3852.2|3856.7|3850.7|3858.2|3852.2|3856.7|3850.7|32
1608047750000|2020-12-15 15:55:50|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|1
1608047760000|2020-12-15 15:56:00|3856.7|3850.7|3858.2|3852.2|3858.2|3852.2|3856.7|3850.7|25
1608047770000|2020-12-15 15:56:10|3857.7|3851.7|3858.2|3852.2|3858.7|3852.7|3857.2|3851.2|38
1608047790000|2020-12-15 15:56:30|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3858.2|3852.2|23
1608047800000|2020-12-15 15:56:40|3858.2|3852.2|3858.2|3852.2|3858.7|3852.7|3858.2|3852.2|13
1608047810000|2020-12-15 15:56:50|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|15
1608047820000|2020-12-15 15:57:00|3857.2|3851.2|3857.7|3851.7|3857.7|3851.7|3857.2|3851.2|20
1608047830000|2020-12-15 15:57:10|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|18
1608047840000|2020-12-15 15:57:20|3856.7|3850.7|3857.2|3851.2|3857.2|3851.2|3856.7|3850.7|39
1608047880000|2020-12-15 15:58:00|3857.7|3851.7|3856.7|3850.7|3857.7|3851.7|3856.7|3850.7|26
1608047890000|2020-12-15 15:58:10|3856.2|3850.2|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|5
1608047900000|2020-12-15 15:58:20|||||||||2
1608047910000|2020-12-15 15:58:30|3856.7|3850.7|3856.2|3850.2|3856.7|3850.7|3856.2|3850.2|1
1608047920000|2020-12-15 15:58:40|||||||||36
1608047930000|2020-12-15 15:58:50|||||||||2
1608047940000|2020-12-15 15:59:00|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|3857.2|3851.2|6
1608047950000|2020-12-15 15:59:10|||||||||1
1608047960000|2020-12-15 15:59:20|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|3857.7|3851.7|5
1608047970000|2020-12-15 15:59:30|3858.2|3852.2|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|6
1608047980000|2020-12-15 15:59:40|3857.7|3851.7|3858.2|3852.2|3858.2|3852.2|3857.7|3851.7|10
1608047990000|2020-12-15 15:59:50|3857.3|3851.3|3857.2|3851.2|3857.3|3851.3|3857.2|3851.2|15
1608048000000|2020-12-15 16:00:00|3858.2|3852.2|3858.2|3852.2|3859.2|3853.2|3858.2|3852.2|35
1608048010000|2020-12-15 16:00:10|3858.7|3852.7|3858.2|3852.2|3858.7|3852.7|3858.2|3852.2|12
1608048020000|2020-12-15 16:00:20|||||||||13
1608048030000|2020-12-15 16:00:30|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|3859.2|3853.2|6
1608048040000|2020-12-15 16:00:40|3860.2|3854.2|3860.2|3854.2|3860.2|3854.2|3859.7|3853.7|20
1608048050000|2020-12-15 16:00:50|||||||||5
1608048060000|2020-12-15 16:01:00|3859.2|3853.2|3858.2|3852.2|3859.7|3853.7|3858.2|3852.2|12
1608048070000|2020-12-15 16:01:10|3858.7|3852.7|3858.7|3852.7|3859.2|3853.2|3858.2|3852.2|9
1608048080000|2020-12-15 16:01:20|3859.2|3853.2|3860.7|3854.7|3860.7|3854.7|3859.2|3853.2|13
1608048090000|2020-12-15 16:01:30|3861.2|3855.2|3860.2|3854.2|3861.2|3855.2|3860.2|3854.2|12
1608048100000|2020-12-15 16:01:40|3860.7|3854.7|3861.2|3855.2|3861.2|3855.2|3860.2|3854.2|3
1608048110000|2020-12-15 16:01:50|3860.7|3854.7|3861.2|3855.2|3861.2|3855.2|3860.7|3854.7|4
1608048120000|2020-12-15 16:02:00|3860.7|3854.7|3861.3|3855.3|3861.3|3855.3|3860.3|3854.3|19
1608048130000|2020-12-15 16:02:10|3861.2|3855.2|3862.2|3856.2|3862.2|3856.2|3861.2|3855.2|24
1608048140000|2020-12-15 16:02:20|3861.2|3855.2|3856.2|3850.2|3861.2|3855.2|3856.2|3850.2|471
1608048150000|2020-12-15 16:02:30|3856.3|3850.3|3856.2|3850.2|3856.3|3850.3|3856.2|3850.2|13
1608048160000|2020-12-15 16:02:40|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.2|3850.2|2
1608048170000|2020-12-15 16:02:50|3856.7|3850.7|3856.3|3850.3|3856.7|3850.7|3856.3|3850.3|13
1608048180000|2020-12-15 16:03:00|3857.2|3851.2|3856.3|3850.3|3857.3|3851.3|3856.3|3850.3|26
1608048190000|2020-12-15 16:03:10|3856.2|3850.2|3856.3|3850.3|3856.3|3850.3|3856.2|3850.2|24
1608048200000|2020-12-15 16:03:20|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|3856.2|3850.2|24
1608048210000|2020-12-15 16:03:30|3855.3|3849.3|3854.3|3848.3|3855.3|3849.3|3854.3|3848.3|47
1608048220000|2020-12-15 16:03:40|||||||||8
1608048230000|2020-12-15 16:03:50|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|18
1608048240000|2020-12-15 16:04:00|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|1
1608048250000|2020-12-15 16:04:10|3856.3|3850.3|3856.8|3850.8|3856.8|3850.8|3856.3|3850.3|12
1608048260000|2020-12-15 16:04:20|3856.3|3850.3|3856.3|3850.3|3857.3|3851.3|3856.3|3850.3|6
1608048270000|2020-12-15 16:04:30|3856.8|3850.8|3857.3|3851.3|3857.3|3851.3|3856.3|3850.3|5
1608048280000|2020-12-15 16:04:40|||||||||5
1608048290000|2020-12-15 16:04:50|3858.2|3852.2|3857.3|3851.3|3858.2|3852.2|3857.3|3851.3|4
1608048300000|2020-12-15 16:05:00|||||||||1
1608048310000|2020-12-15 16:05:10|||||||||1
1608048320000|2020-12-15 16:05:20|||||||||1
1608048330000|2020-12-15 16:05:30|3858.3|3852.3|3857.3|3851.3|3858.8|3852.8|3857.3|3851.3|19
1608048340000|2020-12-15 16:05:40|||||||||1
1608048350000|2020-12-15 16:05:50|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|7
1608048360000|2020-12-15 16:06:00|||||||||3
1608048370000|2020-12-15 16:06:10|3859.3|3853.3|3860.3|3854.3|3860.3|3854.3|3859.3|3853.3|16
1608048380000|2020-12-15 16:06:20|||||||||11
1608048390000|2020-12-15 16:06:30|3862.2|3856.2|3863.2|3857.2|3863.2|3857.2|3862.2|3856.2|19
1608048400000|2020-12-15 16:06:40|3862.7|3856.7|3862.3|3856.3|3862.7|3856.7|3862.3|3856.3|17
1608048410000|2020-12-15 16:06:50|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3
1608048420000|2020-12-15 16:07:00|3861.3|3855.3|3860.3|3854.3|3861.3|3855.3|3860.3|3854.3|28
1608048430000|2020-12-15 16:07:10|||||||||2
1608048440000|2020-12-15 16:07:20|3860.8|3854.8|3860.3|3854.3|3860.8|3854.8|3859.8|3853.8|36
1608048450000|2020-12-15 16:07:30|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|2
1608048460000|2020-12-15 16:07:40|||||||||1
1608048470000|2020-12-15 16:07:50|||||||||2
1608048480000|2020-12-15 16:08:00|3860.8|3854.8|3859.8|3853.8|3861.3|3855.3|3859.8|3853.8|6
1608048490000|2020-12-15 16:08:10|3860.3|3854.3|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|3
1608048500000|2020-12-15 16:08:20|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|0
1608048510000|2020-12-15 16:08:30|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3
1608048520000|2020-12-15 16:08:40|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|6
1608048540000|2020-12-15 16:09:00|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3858.3|3852.3|10
1608048550000|2020-12-15 16:09:10|||||||||1
1608048560000|2020-12-15 16:09:20|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|2
1608048570000|2020-12-15 16:09:30|||||||||1
1608048590000|2020-12-15 16:09:50|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|5
1608048600000|2020-12-15 16:10:00|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|8
1608048620000|2020-12-15 16:10:20|3860.3|3854.3|3859.8|3853.8|3860.3|3854.3|3859.8|3853.8|6
1608048630000|2020-12-15 16:10:30|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|0
1608048640000|2020-12-15 16:10:40|||||||||3
1608048650000|2020-12-15 16:10:50|3859.8|3853.8|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|1
1608048660000|2020-12-15 16:11:00|3859.8|3853.8|3860.3|3854.3|3860.3|3854.3|3859.7|3853.7|2
1608048690000|2020-12-15 16:11:30|||||||||3
1608048700000|2020-12-15 16:11:40|||||||||1
1608048720000|2020-12-15 16:12:00|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3858.3|3852.3|19
1608048730000|2020-12-15 16:12:10|3859.8|3853.8|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|7
1608048740000|2020-12-15 16:12:20|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|3859.8|3853.8|10
1608048750000|2020-12-15 16:12:30|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|17
1608048770000|2020-12-15 16:12:50|||||||||20
1608048780000|2020-12-15 16:13:00|||||||||1
1608048810000|2020-12-15 16:13:30|||||||||3
1608048840000|2020-12-15 16:14:00|3859.3|3853.3|3858.3|3852.3|3859.3|3853.3|3858.3|3852.3|6
1608048850000|2020-12-15 16:14:10|||||||||11
1608048860000|2020-12-15 16:14:20|||||||||4
1608048870000|2020-12-15 16:14:30|3858.8|3852.8|3858.3|3852.3|3859.3|3853.3|3858.3|3852.3|7
1608048890000|2020-12-15 16:14:50|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|5
1608048900000|2020-12-15 16:15:00|3858.8|3852.8|3859.3|3853.3|3859.3|3853.3|3858.3|3852.3|64
1608048910000|2020-12-15 16:15:10|||||||||6
1608048930000|2020-12-15 16:15:30|||||||||1
1608048940000|2020-12-15 16:15:40|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|3
1608048950000|2020-12-15 16:15:50|3859.8|3853.8|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|3
1608048960000|2020-12-15 16:16:00|3858.8|3852.8|3858.3|3852.3|3858.8|3852.8|3858.3|3852.3|4
1608048970000|2020-12-15 16:16:10|||||||||2
1608048980000|2020-12-15 16:16:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|2
1608048990000|2020-12-15 16:16:30|3859.3|3853.3|3858.8|3852.8|3859.3|3853.3|3858.8|3852.8|2
1608049000000|2020-12-15 16:16:40|3858.3|3852.3|3859.3|3853.3|3859.3|3853.3|3858.3|3852.3|14
1608049010000|2020-12-15 16:16:50|3858.8|3852.8|3859.3|3853.3|3859.3|3853.3|3858.8|3852.8|2
1608049020000|2020-12-15 16:17:00|3859.8|3853.8|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|2
1608049060000|2020-12-15 16:17:40|3859.3|3853.3|3860.3|3854.3|3860.3|3854.3|3859.3|3853.3|5
1608049070000|2020-12-15 16:17:50|3861.3|3855.3|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|25
1608049080000|2020-12-15 16:18:00|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|17
1608049090000|2020-12-15 16:18:10|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|1
1608049100000|2020-12-15 16:18:20|||||||||1
1608049110000|2020-12-15 16:18:30|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|9
1608049120000|2020-12-15 16:18:40|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|1
1608049130000|2020-12-15 16:18:50|3862.8|3856.8|3862.8|3856.8|3863.3|3857.3|3862.3|3856.3|1
1608049140000|2020-12-15 16:19:00|3862.3|3856.3|3862.3|3856.3|3862.8|3856.8|3862.3|3856.3|4
1608049150000|2020-12-15 16:19:10|3861.3|3855.3|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|10
1608049160000|2020-12-15 16:19:20|3861.3|3855.3|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|5
1608049170000|2020-12-15 16:19:30|3861.8|3855.8|3861.8|3855.8|3862.3|3856.3|3861.8|3855.8|2
1608049180000|2020-12-15 16:19:40|3861.3|3855.3|3860.3|3854.3|3861.3|3855.3|3860.3|3854.3|15
1608049190000|2020-12-15 16:19:50|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|1
1608049200000|2020-12-15 16:20:00|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3860.3|3854.3|6
1608049210000|2020-12-15 16:20:10|3860.3|3854.3|3861.3|3855.3|3861.8|3855.8|3860.3|3854.3|4
1608049220000|2020-12-15 16:20:20|3861.8|3855.8|3861.3|3855.3|3861.8|3855.8|3861.3|3855.3|3
1608049230000|2020-12-15 16:20:30|3861.8|3855.8|3861.8|3855.8|3861.8|3855.8|3861.3|3855.3|0
1608049240000|2020-12-15 16:20:40|3862.3|3856.3|3861.3|3855.3|3862.3|3856.3|3861.3|3855.3|1
1608049250000|2020-12-15 16:20:50|3860.8|3854.8|3860.3|3854.3|3860.8|3854.8|3860.3|3854.3|1
1608049260000|2020-12-15 16:21:00|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|42
1608049270000|2020-12-15 16:21:10|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|1
1608049280000|2020-12-15 16:21:20|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|1
1608049290000|2020-12-15 16:21:30|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3860.8|3854.8|5
1608049300000|2020-12-15 16:21:40|3861.4|3855.4|3862.3|3856.3|3862.3|3856.3|3861.4|3855.4|8
1608049310000|2020-12-15 16:21:50|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|9
1608049320000|2020-12-15 16:22:00|3861.8|3855.8|3861.8|3855.8|3862.3|3856.3|3861.8|3855.8|16
1608049330000|2020-12-15 16:22:10|3861.3|3855.3|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|11
1608049340000|2020-12-15 16:22:20|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|2
1608049350000|2020-12-15 16:22:30|3862.3|3856.3|3862.8|3856.8|3863.3|3857.3|3862.3|3856.3|6
1608049360000|2020-12-15 16:22:40|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|2
1608049370000|2020-12-15 16:22:50|3862.8|3856.8|3862.8|3856.8|3863.3|3857.3|3862.8|3856.8|3
1608049380000|2020-12-15 16:23:00|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3862.3|3856.3|9
1608049400000|2020-12-15 16:23:20|||||||||1
1608049410000|2020-12-15 16:23:30|3864.3|3858.3|3863.3|3857.3|3864.3|3858.3|3863.3|3857.3|11
1608049420000|2020-12-15 16:23:40|||||||||2
1608049430000|2020-12-15 16:23:50|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|4
1608049440000|2020-12-15 16:24:00|||||||||3
1608049450000|2020-12-15 16:24:10|||||||||2
1608049470000|2020-12-15 16:24:30|3865.3|3859.3|3864.3|3858.3|3865.3|3859.3|3864.3|3858.3|3
1608049480000|2020-12-15 16:24:40|||||||||1
1608049500000|2020-12-15 16:25:00|3864.8|3858.8|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|4
1608049510000|2020-12-15 16:25:10|3864.3|3858.3|3864.3|3858.3|3864.8|3858.8|3864.3|3858.3|2
1608049520000|2020-12-15 16:25:20|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|3863.8|3857.8|9
1608049530000|2020-12-15 16:25:30|3864.3|3858.3|3864.3|3858.3|3864.3|3858.3|3863.8|3857.8|1
1608049540000|2020-12-15 16:25:40|3863.3|3857.3|3862.3|3856.3|3863.3|3857.3|3862.3|3856.3|2
1608049550000|2020-12-15 16:25:50|3861.8|3855.8|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|6
1608049570000|2020-12-15 16:26:10|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|2
1608049580000|2020-12-15 16:26:20|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|3862.8|3856.8|2
1608049590000|2020-12-15 16:26:30|3862.3|3856.3|3862.8|3856.8|3862.8|3856.8|3862.3|3856.3|3
1608049600000|2020-12-15 16:26:40|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|2
1608049610000|2020-12-15 16:26:50|3862.8|3856.8|3862.3|3856.3|3862.8|3856.8|3862.3|3856.3|2
1608049620000|2020-12-15 16:27:00|||||||||47
1608049630000|2020-12-15 16:27:10|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3860.3|3854.3|26
1608049640000|2020-12-15 16:27:20|3860.3|3854.3|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|5
1608049650000|2020-12-15 16:27:30|3861.3|3855.3|3860.3|3854.3|3861.3|3855.3|3860.3|3854.3|1
1608049660000|2020-12-15 16:27:40|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|8
1608049670000|2020-12-15 16:27:50|3861.3|3855.3|3862.3|3856.3|3862.3|3856.3|3861.3|3855.3|17
1608049680000|2020-12-15 16:28:00|3861.8|3855.8|3861.8|3855.8|3862.3|3856.3|3861.3|3855.3|13
1608049690000|2020-12-15 16:28:10|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|4
1608049700000|2020-12-15 16:28:20|3860.3|3854.3|3859.3|3853.3|3860.3|3854.3|3859.3|3853.3|5
1608049710000|2020-12-15 16:28:30|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|7
1608049720000|2020-12-15 16:28:40|3859.3|3853.3|3859.8|3853.8|3859.8|3853.8|3859.3|3853.3|4
1608049730000|2020-12-15 16:28:50|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|0
1608049740000|2020-12-15 16:29:00|3859.8|3853.8|3859.3|3853.3|3859.8|3853.8|3859.3|3853.3|3
1608049750000|2020-12-15 16:29:10|3858.8|3852.8|3859.3|3853.3|3859.3|3853.3|3858.8|3852.8|2
1608049760000|2020-12-15 16:29:20|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|3858.8|3852.8|0
1608049770000|2020-12-15 16:29:30|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|3858.3|3852.3|1
1608049790000|2020-12-15 16:29:50|3857.3|3851.3|3857.3|3851.3|3858.3|3852.3|3857.3|3851.3|6
1608049800000|2020-12-15 16:30:00|3856.8|3850.8|3857.3|3851.3|3857.3|3851.3|3856.3|3850.3|4
1608049810000|2020-12-15 16:30:10|||||||||1
1608049820000|2020-12-15 16:30:20|||||||||7
1608049830000|2020-12-15 16:30:30|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.3|3851.3|13
1608049850000|2020-12-15 16:30:50|||||||||1
1608049880000|2020-12-15 16:31:20|||||||||3
1608049890000|2020-12-15 16:31:30|3857.3|3851.3|3857.8|3851.8|3857.8|3851.8|3857.3|3851.3|3
1608049900000|2020-12-15 16:31:40|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|0
1608049910000|2020-12-15 16:31:50|||||||||2
1608049920000|2020-12-15 16:32:00|3856.8|3850.8|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|2
1608049930000|2020-12-15 16:32:10|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|2
1608049940000|2020-12-15 16:32:20|3856.3|3850.3|3857.3|3851.3|3857.3|3851.3|3856.3|3850.3|1
1608049950000|2020-12-15 16:32:30|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.3|3851.3|5
1608049960000|2020-12-15 16:32:40|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|5
1608049980000|2020-12-15 16:33:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.3|3850.3|44
1608049990000|2020-12-15 16:33:10|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|7
1608050000000|2020-12-15 16:33:20|3855.3|3849.3|3856.3|3850.3|3856.3|3850.3|3855.3|3849.3|11
1608050010000|2020-12-15 16:33:30|||||||||3
1608050020000|2020-12-15 16:33:40|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3854.8|3848.8|11
1608050030000|2020-12-15 16:33:50|||||||||1
1608050040000|2020-12-15 16:34:00|3854.3|3848.3|3851.3|3845.3|3854.3|3848.3|3851.3|3845.3|36
1608050050000|2020-12-15 16:34:10|3851.8|3845.8|3851.3|3845.3|3851.8|3845.8|3851.3|3845.3|25
1608050060000|2020-12-15 16:34:20|||||||||6
1608050070000|2020-12-15 16:34:30|3852.3|3846.3|3851.3|3845.3|3852.3|3846.3|3851.3|3845.3|5
1608050080000|2020-12-15 16:34:40|3851.8|3845.8|3851.8|3845.8|3852.3|3846.3|3851.3|3845.3|16
1608050090000|2020-12-15 16:34:50|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|3851.3|3845.3|0
1608050100000|2020-12-15 16:35:00|3852.3|3846.3|3853.3|3847.3|3853.3|3847.3|3852.3|3846.3|8
1608050110000|2020-12-15 16:35:10|3854.3|3848.3|3853.3|3847.3|3854.3|3848.3|3852.8|3846.8|8
1608050120000|2020-12-15 16:35:20|3853.8|3847.8|3854.3|3848.3|3854.3|3848.3|3853.8|3847.8|1
1608050130000|2020-12-15 16:35:30|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|4
1608050160000|2020-12-15 16:36:00|3854.8|3848.8|3854.8|3848.8|3855.3|3849.3|3854.8|3848.8|6
1608050190000|2020-12-15 16:36:30|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|6
1608050200000|2020-12-15 16:36:40|3854.8|3848.8|3855.3|3849.3|3855.3|3849.3|3854.8|3848.8|5
1608050210000|2020-12-15 16:36:50|3854.8|3848.8|3854.3|3848.3|3854.8|3848.8|3854.3|3848.3|1
1608050220000|2020-12-15 16:37:00|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3
1608050230000|2020-12-15 16:37:10|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|0
1608050240000|2020-12-15 16:37:20|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|2
1608050250000|2020-12-15 16:37:30|3854.8|3848.8|3855.3|3849.3|3855.3|3849.3|3854.8|3848.8|5
1608050260000|2020-12-15 16:37:40|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|3854.8|3848.8|4
1608050270000|2020-12-15 16:37:50|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|3854.3|3848.3|1
1608050280000|2020-12-15 16:38:00|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3855.3|3849.3|3
1608050300000|2020-12-15 16:38:20|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.3|3849.3|23
1608050310000|2020-12-15 16:38:30|3855.3|3849.3|3856.3|3850.3|3856.3|3850.3|3855.3|3849.3|2
1608050320000|2020-12-15 16:38:40|3856.8|3850.8|3857.2|3851.2|3857.3|3851.3|3856.8|3850.8|10
1608050330000|2020-12-15 16:38:50|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|1
1608050340000|2020-12-15 16:39:00|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|35
1608050360000|2020-12-15 16:39:20|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|4
1608050370000|2020-12-15 16:39:30|3857.2|3851.2|3857.3|3851.3|3857.3|3851.3|3857.2|3851.2|0
1608050380000|2020-12-15 16:39:40|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|3857.8|3851.8|7
1608050390000|2020-12-15 16:39:50|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3857.3|3851.3|3
1608050420000|2020-12-15 16:40:20|3857.8|3851.8|3857.3|3851.3|3857.8|3851.8|3857.3|3851.3|12
1608050430000|2020-12-15 16:40:30|3857.8|3851.8|3858.3|3852.3|3858.3|3852.3|3857.3|3851.3|1
1608050440000|2020-12-15 16:40:40|3858.2|3852.2|3858.3|3852.3|3858.3|3852.3|3858.2|3852.2|0
1608050450000|2020-12-15 16:40:50|||||||||3
1608050470000|2020-12-15 16:41:10|3857.8|3851.8|3857.3|3851.3|3858.3|3852.3|3857.3|3851.3|26
1608050490000|2020-12-15 16:41:30|3856.8|3850.8|3856.3|3850.3|3856.8|3850.8|3856.3|3850.3|41
1608050500000|2020-12-15 16:41:40|3855.8|3849.8|3855.3|3849.3|3856.3|3850.3|3855.3|3849.3|5
1608050520000|2020-12-15 16:42:00|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|3855.8|3849.8|2
1608050530000|2020-12-15 16:42:10|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3
1608050560000|2020-12-15 16:42:40|3857.3|3851.3|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|7
1608050570000|2020-12-15 16:42:50|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|0
1608050580000|2020-12-15 16:43:00|3856.8|3850.8|3857.3|3851.3|3857.3|3851.3|3856.8|3850.8|0
1608050590000|2020-12-15 16:43:10|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3
1608050600000|2020-12-15 16:43:20|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|3856.3|3850.3|4
1608050640000|2020-12-15 16:44:00|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|3856.8|3850.8|8
1608050670000|2020-12-15 16:44:30|3857.3|3851.3|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|1
1608050680000|2020-12-15 16:44:40|3857.3|3851.3|3856.8|3850.8|3857.3|3851.3|3856.8|3850.8|4
1608050690000|2020-12-15 16:44:50|3857.3|3851.3|3859.3|3853.3|3859.3|3853.3|3857.3|3851.3|25
1608050700000|2020-12-15 16:45:00|3858.3|3852.3|3858.3|3852.3|3859.3|3853.3|3858.3|3852.3|11
1608050710000|2020-12-15 16:45:10|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|3859.3|3853.3|9
1608050720000|2020-12-15 16:45:20|3859.2|3853.2|3859.3|3853.3|3859.3|3853.3|3859.2|3853.2|1
1608050730000|2020-12-15 16:45:30|||||||||9
1608050740000|2020-12-15 16:45:40|3860.2|3854.2|3859.3|3853.3|3860.2|3854.2|3859.3|3853.3|23
1608050760000|2020-12-15 16:46:00|3860.2|3854.2|3861.3|3855.3|3861.3|3855.3|3859.3|3853.3|28
1608050770000|2020-12-15 16:46:10|3861.2|3855.2|3861.3|3855.3|3861.8|3855.8|3861.2|3855.2|38
1608050780000|2020-12-15 16:46:20|||||||||1
1608050790000|2020-12-15 16:46:30|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|14
1608050800000|2020-12-15 16:46:40|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.2|3856.2|2
1608050810000|2020-12-15 16:46:50|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|14
1608050820000|2020-12-15 16:47:00|3862.8|3856.8|3863.2|3857.2|3863.2|3857.2|3862.8|3856.8|7
1608050830000|2020-12-15 16:47:10|||||||||2
1608050840000|2020-12-15 16:47:20|3862.8|3856.8|3863.2|3857.2|3863.2|3857.2|3862.8|3856.8|4
1608050850000|2020-12-15 16:47:30|3862.8|3856.8|3862.8|3856.8|3863.2|3857.2|3862.8|3856.8|2
1608050860000|2020-12-15 16:47:40|||||||||3
1608050870000|2020-12-15 16:47:50|3862.3|3856.3|3862.2|3856.2|3862.8|3856.8|3862.2|3856.2|3
1608050880000|2020-12-15 16:48:00|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|0
1608050900000|2020-12-15 16:48:20|3862.2|3856.2|3861.3|3855.3|3862.3|3856.3|3861.3|3855.3|8
1608050910000|2020-12-15 16:48:30|3861.8|3855.8|3862.3|3856.3|3862.3|3856.3|3861.8|3855.8|7
1608050920000|2020-12-15 16:48:40|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|26
1608050930000|2020-12-15 16:48:50|3863.8|3857.8|3864.3|3858.3|3864.3|3858.3|3863.8|3857.8|2
1608050940000|2020-12-15 16:49:00|3864.8|3858.8|3865.2|3859.2|3865.3|3859.3|3864.3|3858.3|22
1608050950000|2020-12-15 16:49:10|3864.3|3858.3|3864.2|3858.2|3864.3|3858.3|3863.3|3857.3|14
1608050960000|2020-12-15 16:49:20|3864.3|3858.3|3864.8|3858.8|3864.8|3858.8|3863.8|3857.8|16
1608050970000|2020-12-15 16:49:30|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3864.8|3858.8|7
1608050980000|2020-12-15 16:49:40|3865.8|3859.8|3866.2|3860.2|3866.2|3860.2|3865.3|3859.3|29
1608050990000|2020-12-15 16:49:50|3865.8|3859.8|3866.2|3860.2|3866.2|3860.2|3865.3|3859.3|5
1608051000000|2020-12-15 16:50:00|3865.8|3859.8|3868.3|3862.3|3868.3|3862.3|3865.8|3859.8|59
1608051010000|2020-12-15 16:50:10|3867.4|3861.4|3866.3|3860.3|3867.4|3861.4|3865.3|3859.3|24
1608051020000|2020-12-15 16:50:20|3865.8|3859.8|3865.3|3859.3|3866.3|3860.3|3865.3|3859.3|6
1608051030000|2020-12-15 16:50:30|||||||||2
1608051040000|2020-12-15 16:50:40|3865.8|3859.8|3865.8|3859.8|3866.3|3860.3|3865.3|3859.3|12
1608051050000|2020-12-15 16:50:50|3866.3|3860.3|3865.8|3859.8|3866.3|3860.3|3865.8|3859.8|6
1608051060000|2020-12-15 16:51:00|3865.3|3859.3|3866.3|3860.3|3867.3|3861.3|3865.3|3859.3|25
1608051070000|2020-12-15 16:51:10|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.3|3860.3|32
1608051080000|2020-12-15 16:51:20|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|7
1608051090000|2020-12-15 16:51:30|3866.3|3860.3|3866.8|3860.8|3866.8|3860.8|3866.3|3860.3|1
1608051100000|2020-12-15 16:51:40|||||||||4
1608051110000|2020-12-15 16:51:50|3867.3|3861.3|3866.8|3860.8|3867.3|3861.3|3866.8|3860.8|0
1608051120000|2020-12-15 16:52:00|3866.3|3860.3|3865.3|3859.3|3866.3|3860.3|3865.3|3859.3|9
1608051130000|2020-12-15 16:52:10|3865.8|3859.8|3865.3|3859.3|3865.8|3859.8|3865.3|3859.3|6
1608051140000|2020-12-15 16:52:20|||||||||1
1608051160000|2020-12-15 16:52:40|3864.8|3858.8|3865.3|3859.3|3865.3|3859.3|3864.3|3858.3|11
1608051170000|2020-12-15 16:52:50|3864.8|3858.8|3864.8|3858.8|3864.8|3858.8|3864.3|3858.3|5
1608051180000|2020-12-15 16:53:00|3865.3|3859.3|3864.8|3858.8|3865.3|3859.3|3864.8|3858.8|2
1608051190000|2020-12-15 16:53:10|3864.3|3858.3|3864.8|3858.8|3865.3|3859.3|3864.3|3858.3|6
1608051200000|2020-12-15 16:53:20|3864.3|3858.3|3864.8|3858.8|3865.2|3859.2|3864.3|3858.3|19
1608051210000|2020-12-15 16:53:30|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|3865.3|3859.3|2
1608051230000|2020-12-15 16:53:50|||||||||1
1608051240000|2020-12-15 16:54:00|3866.2|3860.2|3866.3|3860.3|3866.3|3860.3|3866.2|3860.2|24
1608051250000|2020-12-15 16:54:10|||||||||6
1608051260000|2020-12-15 16:54:20|3867.2|3861.2|3867.8|3861.8|3867.8|3861.8|3867.2|3861.2|3
1608051270000|2020-12-15 16:54:30|3867.3|3861.3|3866.2|3860.2|3867.3|3861.3|3866.2|3860.2|11
1608051280000|2020-12-15 16:54:40|||||||||2
1608051290000|2020-12-15 16:54:50|3866.3|3860.3|3866.2|3860.2|3866.3|3860.3|3866.2|3860.2|1
1608051300000|2020-12-15 16:55:00|3866.3|3860.3|3866.3|3860.3|3867.2|3861.2|3866.2|3860.2|4
1608051310000|2020-12-15 16:55:10|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|3866.2|3860.2|2
1608051320000|2020-12-15 16:55:20|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|30
1608051330000|2020-12-15 16:55:30|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|3866.3|3860.3|7
1608051340000|2020-12-15 16:55:40|3866.2|3860.2|3866.3|3860.3|3866.3|3860.3|3866.2|3860.2|0
1608051350000|2020-12-15 16:55:50|3866.2|3860.2|3865.3|3859.3|3866.3|3860.3|3865.3|3859.3|15
1608051360000|2020-12-15 16:56:00|3865.2|3859.2|3864.3|3858.3|3865.2|3859.2|3864.2|3858.2|4
1608051370000|2020-12-15 16:56:10|||||||||4
1608051380000|2020-12-15 16:56:20|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|3864.2|3858.2|0
1608051390000|2020-12-15 16:56:30|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|3863.3|3857.3|4
1608051400000|2020-12-15 16:56:40|3862.3|3856.3|3863.2|3857.2|3863.2|3857.2|3862.3|3856.3|12
1608051410000|2020-12-15 16:56:50|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|2
1608051420000|2020-12-15 16:57:00|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|3863.2|3857.2|10
1608051430000|2020-12-15 16:57:10|3862.8|3856.8|3863.3|3857.3|3863.3|3857.3|3862.8|3856.8|1
1608051450000|2020-12-15 16:57:30|3863.2|3857.2|3862.8|3856.8|3863.2|3857.2|3862.8|3856.8|0
1608051460000|2020-12-15 16:57:40|3862.3|3856.3|3862.3|3856.3|3862.8|3856.8|3862.3|3856.3|0
1608051470000|2020-12-15 16:57:50|3862.8|3856.8|3861.3|3855.3|3863.3|3857.3|3861.3|3855.3|34
1608051480000|2020-12-15 16:58:00|3862.3|3856.3|3861.3|3855.3|3862.3|3856.3|3861.3|3855.3|21
1608051490000|2020-12-15 16:58:10|||||||||3
1608051500000|2020-12-15 16:58:20|3860.3|3854.3|3861.3|3855.3|3861.3|3855.3|3860.3|3854.3|6
1608051510000|2020-12-15 16:58:30|3860.8|3854.8|3861.3|3855.3|3861.3|3855.3|3860.8|3854.8|12
1608051520000|2020-12-15 16:58:40|3862.3|3856.3|3862.3|3856.3|3862.3|3856.3|3862.2|3856.2|24
1608051530000|2020-12-15 16:58:50|3862.2|3856.2|3860.8|3854.8|3862.3|3856.3|3860.3|3854.3|18
1608051540000|2020-12-15 16:59:00|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3860.3|3854.3|3
1608051560000|2020-12-15 16:59:20|3859.8|3853.8|3860.3|3854.3|3860.3|3854.3|3859.8|3853.8|6
1608051570000|2020-12-15 16:59:30|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|1
1608051580000|2020-12-15 16:59:40|3860.3|3854.3|3861.2|3855.2|3861.3|3855.3|3860.2|3854.2|4
1608051590000|2020-12-15 16:59:50|3860.8|3854.8|3860.8|3854.8|3860.8|3854.8|3860.3|3854.3|1
1608051600000|2020-12-15 17:00:00|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|3861.3|3855.3|5
1608051630000|2020-12-15 17:00:30|3862.2|3856.2|3861.8|3855.8|3862.2|3856.2|3861.3|3855.3|29
1608051640000|2020-12-15 17:00:40|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|3862.2|3856.2|0
1608051650000|2020-12-15 17:00:50|3864.2|3858.2|3865.2|3859.2|3865.2|3859.2|3864.2|3858.2|2
1608051660000|2020-12-15 17:01:00|||||||||3
1608051670000|2020-12-15 17:01:10|||||||||1
1608051690000|2020-12-15 17:01:30|3866.2|3860.2|3866.7|3860.7|3866.7|3860.7|3866.2|3860.2|4
1608051700000|2020-12-15 17:01:40|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|3867.2|3861.2|0
1608051710000|2020-12-15 17:01:50|3868.2|3862.2|3868.2|3862.2|3868.2|3862.2|3867.7|3861.7|53
1608051720000|2020-12-15 17:02:00|3869.2|3863.2|3869.2|3863.2|3870.2|3864.2|3869.2|3863.2|22
1608051730000|2020-12-15 17:02:10|3870.2|3864.2|3869.7|3863.7|3870.2|3864.2|3869.2|3863.2|21
1608051740000|2020-12-15 17:02:20|3870.2|3864.2|3871.2|3865.2|3871.2|3865.2|3870.2|3864.2|2
1608051750000|2020-12-15 17:02:30|3870.7|3864.7|3872.2|3866.2|3872.2|3866.2|3870.7|3864.7|17
1608051760000|2020-12-15 17:02:40|3871.2|3865.2|3872.7|3866.7|3873.2|3867.2|3871.2|3865.2|15
1608051770000|2020-12-15 17:02:50|3873.2|3867.2|3874.2|3868.2|3875.2|3869.2|3873.2|3867.2|22
1608051780000|2020-12-15 17:03:00|3873.7|3867.7|3874.2|3868.2|3874.2|3868.2|3873.7|3867.7|14
1608051790000|2020-12-15 17:03:10|3873.7|3867.7|3873.7|3867.7|3874.2|3868.2|3873.7|3867.7|4
1608051800000|2020-12-15 17:03:20|3874.2|3868.2|3872.7|3866.7|3874.2|3868.2|3872.7|3866.7|5
1608051810000|2020-12-15 17:03:30|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3872.7|3866.7|19
1608051820000|2020-12-15 17:03:40|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|2
1608051830000|2020-12-15 17:03:50|3873.2|3867.2|3873.7|3867.7|3873.7|3867.7|3873.2|3867.2|6
1608051840000|2020-12-15 17:04:00|3873.2|3867.2|3873.7|3867.7|3874.2|3868.2|3873.2|3867.2|5
1608051850000|2020-12-15 17:04:10|3873.2|3867.2|3873.7|3867.7|3873.7|3867.7|3873.2|3867.2|0
1608051860000|2020-12-15 17:04:20|3873.2|3867.2|3872.7|3866.7|3873.2|3867.2|3872.7|3866.7|2
1608051870000|2020-12-15 17:04:30|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|2
1608051880000|2020-12-15 17:04:40|3872.7|3866.7|3872.7|3866.7|3873.2|3867.2|3872.7|3866.7|4
1608051890000|2020-12-15 17:04:50|3873.2|3867.2|3872.7|3866.7|3873.2|3867.2|3872.2|3866.2|13
1608051900000|2020-12-15 17:05:00|3873.2|3867.2|3873.2|3867.2|3873.7|3867.7|3872.7|3866.7|9
1608051910000|2020-12-15 17:05:10|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|2
1608051920000|2020-12-15 17:05:20|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|2
1608051930000|2020-12-15 17:05:30|3872.2|3866.2|3872.2|3866.2|3872.7|3866.7|3872.2|3866.2|1
1608051940000|2020-12-15 17:05:40|3871.2|3865.2|3869.2|3863.2|3871.2|3865.2|3868.7|3862.7|83
1608051950000|2020-12-15 17:05:50|3870.2|3864.2|3870.2|3864.2|3870.7|3864.7|3869.7|3863.7|11
1608051960000|2020-12-15 17:06:00|3869.7|3863.7|3869.7|3863.7|3870.2|3864.2|3869.2|3863.2|2
1608051970000|2020-12-15 17:06:10|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3869.7|3863.7|6
1608051980000|2020-12-15 17:06:20|3869.7|3863.7|3869.7|3863.7|3870.2|3864.2|3869.7|3863.7|2
1608051990000|2020-12-15 17:06:30|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|3870.2|3864.2|1
1608052020000|2020-12-15 17:07:00|3869.2|3863.2|3871.2|3865.2|3871.2|3865.2|3869.2|3863.2|13
1608052030000|2020-12-15 17:07:10|||||||||1
1608052040000|2020-12-15 17:07:20|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|9
1608052050000|2020-12-15 17:07:30|3871.2|3865.2|3872.2|3866.2|3872.2|3866.2|3871.2|3865.2|52
1608052060000|2020-12-15 17:07:40|3872.7|3866.7|3873.2|3867.2|3873.2|3867.2|3872.2|3866.2|1
1608052080000|2020-12-15 17:08:00|3873.7|3867.7|3873.7|3867.7|3874.2|3868.2|3873.2|3867.2|15
1608052090000|2020-12-15 17:08:10|3873.2|3867.2|3873.2|3867.2|3873.7|3867.7|3873.2|3867.2|5
1608052100000|2020-12-15 17:08:20|3872.7|3866.7|3873.2|3867.2|3873.2|3867.2|3872.7|3866.7|1
1608052110000|2020-12-15 17:08:30|3873.7|3867.7|3873.2|3867.2|3873.7|3867.7|3873.2|3867.2|4
1608052120000|2020-12-15 17:08:40|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|18
1608052140000|2020-12-15 17:09:00|3873.2|3867.2|3876.2|3870.2|3877.2|3871.2|3873.2|3867.2|16
1608052150000|2020-12-15 17:09:10|3875.7|3869.7|3875.2|3869.2|3875.7|3869.7|3875.2|3869.2|4
1608052160000|2020-12-15 17:09:20|3876.1|3870.1|3875.2|3869.2|3876.1|3870.1|3875.2|3869.2|14
1608052190000|2020-12-15 17:09:50|||||||||1
1608052200000|2020-12-15 17:10:00|||||||||3
1608052210000|2020-12-15 17:10:10|3874.2|3868.2|3873.2|3867.2|3874.2|3868.2|3873.2|3867.2|12
1608052220000|2020-12-15 17:10:20|3873.7|3867.7|3873.2|3867.2|3873.7|3867.7|3873.2|3867.2|2
1608052230000|2020-12-15 17:10:30|3872.7|3866.7|3871.2|3865.2|3872.7|3866.7|3871.2|3865.2|11
1608052240000|2020-12-15 17:10:40|3872.2|3866.2|3873.2|3867.2|3874.2|3868.2|3872.2|3866.2|43
1608052250000|2020-12-15 17:10:50|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|2
1608052260000|2020-12-15 17:11:00|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|1
1608052280000|2020-12-15 17:11:20|3872.7|3866.7|3872.2|3866.2|3872.7|3866.7|3872.2|3866.2|4
1608052300000|2020-12-15 17:11:40|||||||||1
1608052310000|2020-12-15 17:11:50|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|3871.7|3865.7|1
1608052320000|2020-12-15 17:12:00|3871.2|3865.2|3872.2|3866.2|3872.2|3866.2|3871.2|3865.2|8
1608052330000|2020-12-15 17:12:10|3873.2|3867.2|3872.7|3866.7|3873.2|3867.2|3872.7|3866.7|7
1608052340000|2020-12-15 17:12:20|3873.2|3867.2|3872.7|3866.7|3873.2|3867.2|3872.7|3866.7|4
1608052350000|2020-12-15 17:12:30|3872.2|3866.2|3872.2|3866.2|3872.2|3866.2|3871.7|3865.7|2
1608052360000|2020-12-15 17:12:40|3871.7|3865.7|3872.2|3866.2|3872.2|3866.2|3871.2|3865.2|2
1608052380000|2020-12-15 17:13:00|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|2
1608052390000|2020-12-15 17:13:10|3872.2|3866.2|3872.6|3866.6|3872.7|3866.7|3872.2|3866.2|6
1608052400000|2020-12-15 17:13:20|3872.7|3866.7|3872.2|3866.2|3872.7|3866.7|3871.2|3865.2|8
1608052410000|2020-12-15 17:13:30|3871.7|3865.7|3871.7|3865.7|3872.2|3866.2|3871.2|3865.2|15
1608052420000|2020-12-15 17:13:40|3871.2|3865.2|3872.7|3866.7|3872.7|3866.7|3871.2|3865.2|7
1608052430000|2020-12-15 17:13:50|3871.7|3865.7|3871.2|3865.2|3871.7|3865.7|3871.2|3865.2|14
1608052440000|2020-12-15 17:14:00|3872.2|3866.2|3873.7|3867.7|3873.7|3867.7|3871.2|3865.2|20
1608052450000|2020-12-15 17:14:10|3874.2|3868.2|3874.7|3868.7|3874.7|3868.7|3874.2|3868.2|5
1608052460000|2020-12-15 17:14:20|3874.2|3868.2|3874.2|3868.2|3874.7|3868.7|3874.2|3868.2|0
1608052470000|2020-12-15 17:14:30|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|37
1608052480000|2020-12-15 17:14:40|3874.2|3868.2|3874.7|3868.7|3874.7|3868.7|3874.2|3868.2|29
1608052490000|2020-12-15 17:14:50|3874.2|3868.2|3873.2|3867.2|3874.2|3868.2|3872.2|3866.2|16
1608052500000|2020-12-15 17:15:00|3874.2|3868.2|3875.2|3869.2|3875.2|3869.2|3874.2|3868.2|3
1608052510000|2020-12-15 17:15:10|||||||||1
1608052520000|2020-12-15 17:15:20|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.2|3868.2|9
1608052530000|2020-12-15 17:15:30|3874.2|3868.2|3874.7|3868.7|3875.2|3869.2|3874.2|3868.2|4
1608052540000|2020-12-15 17:15:40|3875.2|3869.2|3874.7|3868.7|3875.2|3869.2|3874.7|3868.7|1
1608052550000|2020-12-15 17:15:50|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|2
1608052560000|2020-12-15 17:16:00|3873.2|3867.2|3873.7|3867.7|3873.7|3867.7|3873.2|3867.2|1
1608052570000|2020-12-15 17:16:10|3873.2|3867.2|3873.2|3867.2|3874.2|3868.2|3873.2|3867.2|3
1608052580000|2020-12-15 17:16:20|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3
1608052590000|2020-12-15 17:16:30|3874.2|3868.2|3874.2|3868.2|3874.7|3868.7|3874.2|3868.2|0
1608052600000|2020-12-15 17:16:40|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.2|3867.2|12
1608052610000|2020-12-15 17:16:50|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3
1608052620000|2020-12-15 17:17:00|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|1
1608052630000|2020-12-15 17:17:10|3873.7|3867.7|3874.2|3868.2|3874.2|3868.2|3873.2|3867.2|4
1608052640000|2020-12-15 17:17:20|3873.2|3867.2|3873.2|3867.2|3873.2|3867.2|3872.7|3866.7|3
1608052650000|2020-12-15 17:17:30|3873.7|3867.7|3873.2|3867.2|3874.2|3868.2|3873.2|3867.2|1
1608052660000|2020-12-15 17:17:40|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|3872.7|3866.7|1
1608052670000|2020-12-15 17:17:50|3872.2|3866.2|3873.2|3867.2|3873.2|3867.2|3872.2|3866.2|0
1608052680000|2020-12-15 17:18:00|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|3873.7|3867.7|4
1608052690000|2020-12-15 17:18:10|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|3874.2|3868.2|4
1608052710000|2020-12-15 17:18:30|3874.7|3868.7|3875.2|3869.2|3875.2|3869.2|3874.2|3868.2|4
1608052720000|2020-12-15 17:18:40|3876.2|3870.2|3874.2|3868.2|3876.2|3870.2|3874.2|3868.2|9
1608052730000|2020-12-15 17:18:50|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|3874.7|3868.7|1
1608052740000|2020-12-15 17:19:00|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|0
1608052750000|2020-12-15 17:19:10|3875.7|3869.7|3876.2|3870.2|3876.2|3870.2|3875.7|3869.7|27
1608052760000|2020-12-15 17:19:20|3875.7|3869.7|3876.2|3870.2|3876.2|3870.2|3875.7|3869.7|1
1608052770000|2020-12-15 17:19:30|3876.7|3870.7|3876.2|3870.2|3877.2|3871.2|3876.2|3870.2|38
1608052780000|2020-12-15 17:19:40|3877.2|3871.2|3876.2|3870.2|3877.2|3871.2|3876.2|3870.2|12
1608052790000|2020-12-15 17:19:50|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|14
1608052800000|2020-12-15 17:20:00|||||||||2
1608052810000|2020-12-15 17:20:10|||||||||2
1608052820000|2020-12-15 17:20:20|||||||||3
1608052830000|2020-12-15 17:20:30|3877.7|3871.7|3877.2|3871.2|3877.7|3871.7|3877.2|3871.2|3
1608052840000|2020-12-15 17:20:40|3878.2|3872.2|3877.2|3871.2|3878.2|3872.2|3877.2|3871.2|3
1608052850000|2020-12-15 17:20:50|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|29
1608052860000|2020-12-15 17:21:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|13
1608052870000|2020-12-15 17:21:10|3880.2|3874.2|3878.7|3872.7|3880.2|3874.2|3878.2|3872.2|14
1608052880000|2020-12-15 17:21:20|3879.2|3873.2|3878.7|3872.7|3879.2|3873.2|3878.7|3872.7|1
1608052890000|2020-12-15 17:21:30|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|1
1608052900000|2020-12-15 17:21:40|||||||||2
1608052910000|2020-12-15 17:21:50|||||||||1
1608052920000|2020-12-15 17:22:00|3879.7|3873.7|3879.2|3873.2|3880.2|3874.2|3879.2|3873.2|6
1608052930000|2020-12-15 17:22:10|||||||||3
1608052950000|2020-12-15 17:22:30|3880.1|3874.1|3880.2|3874.2|3880.2|3874.2|3880.1|3874.1|10
1608052970000|2020-12-15 17:22:50|||||||||1
1608052980000|2020-12-15 17:23:00|3879.2|3873.2|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|5
1608052990000|2020-12-15 17:23:10|3880.1|3874.1|3880.2|3874.2|3880.2|3874.2|3880.1|3874.1|0
1608053000000|2020-12-15 17:23:20|3879.7|3873.7|3880.2|3874.2|3880.2|3874.2|3879.7|3873.7|3
1608053010000|2020-12-15 17:23:30|||||||||10
1608053030000|2020-12-15 17:23:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|5
1608053040000|2020-12-15 17:24:00|3882.2|3876.2|3881.2|3875.2|3882.2|3876.2|3881.2|3875.2|14
1608053050000|2020-12-15 17:24:10|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|3882.2|3876.2|12
1608053060000|2020-12-15 17:24:20|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|3883.2|3877.2|6
1608053070000|2020-12-15 17:24:30|3884.2|3878.2|3883.2|3877.2|3884.2|3878.2|3883.2|3877.2|22
1608053080000|2020-12-15 17:24:40|3882.2|3876.2|3882.2|3876.2|3882.7|3876.7|3882.2|3876.2|26
1608053090000|2020-12-15 17:24:50|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|25
1608053100000|2020-12-15 17:25:00|3880.7|3874.7|3881.2|3875.2|3881.2|3875.2|3880.2|3874.2|28
1608053110000|2020-12-15 17:25:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|1
1608053120000|2020-12-15 17:25:20|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1608053130000|2020-12-15 17:25:30|3880.2|3874.2|3879.7|3873.7|3880.2|3874.2|3879.2|3873.2|5
1608053140000|2020-12-15 17:25:40|3879.2|3873.2|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|0
1608053150000|2020-12-15 17:25:50|3880.2|3874.2|3879.2|3873.2|3880.2|3874.2|3879.2|3873.2|3
1608053160000|2020-12-15 17:26:00|||||||||7
1608053170000|2020-12-15 17:26:10|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|6
1608053180000|2020-12-15 17:26:20|3879.2|3873.2|3878.2|3872.2|3879.2|3873.2|3878.2|3872.2|23
1608053190000|2020-12-15 17:26:30|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3878.2|3872.2|8
1608053200000|2020-12-15 17:26:40|||||||||1
1608053210000|2020-12-15 17:26:50|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|2
1608053220000|2020-12-15 17:27:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|51
1608053260000|2020-12-15 17:27:40|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|12
1608053270000|2020-12-15 17:27:50|||||||||10
1608053280000|2020-12-15 17:28:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|2
1608053290000|2020-12-15 17:28:10|||||||||1
1608053300000|2020-12-15 17:28:20|||||||||6
1608053310000|2020-12-15 17:28:30|||||||||1
1608053320000|2020-12-15 17:28:40|3879.6|3873.6|3879.7|3873.7|3879.7|3873.7|3879.6|3873.6|14
1608053330000|2020-12-15 17:28:50|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|0
1608053360000|2020-12-15 17:29:20|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|3881.2|3875.2|9
1608053370000|2020-12-15 17:29:30|3881.6|3875.6|3881.2|3875.2|3881.7|3875.7|3881.2|3875.2|9
1608053380000|2020-12-15 17:29:40|3882.2|3876.2|3880.2|3874.2|3882.2|3876.2|3879.2|3873.2|13
1608053390000|2020-12-15 17:29:50|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|3880.7|3874.7|0
1608053400000|2020-12-15 17:30:00|3880.2|3874.2|3879.2|3873.2|3880.2|3874.2|3879.2|3873.2|8
1608053410000|2020-12-15 17:30:10|3880.2|3874.2|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|1
1608053420000|2020-12-15 17:30:20|3879.2|3873.2|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|4
1608053430000|2020-12-15 17:30:30|3880.2|3874.2|3879.2|3873.2|3880.2|3874.2|3879.2|3873.2|4
1608053440000|2020-12-15 17:30:40|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|4
1608053450000|2020-12-15 17:30:50|3879.7|3873.7|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|4
1608053460000|2020-12-15 17:31:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|1
1608053470000|2020-12-15 17:31:10|||||||||5
1608053480000|2020-12-15 17:31:20|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|4
1608053490000|2020-12-15 17:31:30|3877.2|3871.2|3878.2|3872.2|3878.2|3872.2|3877.2|3871.2|13
1608053510000|2020-12-15 17:31:50|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3
1608053520000|2020-12-15 17:32:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608053530000|2020-12-15 17:32:10|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|3876.7|3870.7|2
1608053540000|2020-12-15 17:32:20|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|2
1608053550000|2020-12-15 17:32:30|||||||||18
1608053560000|2020-12-15 17:32:40|||||||||1
1608053570000|2020-12-15 17:32:50|||||||||5
1608053580000|2020-12-15 17:33:00|||||||||1
1608053590000|2020-12-15 17:33:10|3877.2|3871.2|3876.2|3870.2|3877.2|3871.2|3876.2|3870.2|2
1608053600000|2020-12-15 17:33:20|||||||||1
1608053610000|2020-12-15 17:33:30|3875.2|3869.2|3876.2|3870.2|3876.2|3870.2|3875.2|3869.2|7
1608053620000|2020-12-15 17:33:40|||||||||1
1608053630000|2020-12-15 17:33:50|3877.2|3871.2|3876.7|3870.7|3877.2|3871.2|3876.2|3870.2|10
1608053650000|2020-12-15 17:34:10|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608053660000|2020-12-15 17:34:20|||||||||1
1608053670000|2020-12-15 17:34:30|||||||||1
1608053710000|2020-12-15 17:35:10|3876.7|3870.7|3877.2|3871.2|3877.2|3871.2|3876.7|3870.7|9
1608053730000|2020-12-15 17:35:30|||||||||2
1608053740000|2020-12-15 17:35:40|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3
1608053750000|2020-12-15 17:35:50|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|4
1608053760000|2020-12-15 17:36:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608053770000|2020-12-15 17:36:10|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|1
1608053780000|2020-12-15 17:36:20|||||||||6
1608053820000|2020-12-15 17:37:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|9
1608053830000|2020-12-15 17:37:10|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|6
1608053840000|2020-12-15 17:37:20|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3876.7|3870.7|3
1608053860000|2020-12-15 17:37:40|3876.7|3870.7|3876.7|3870.7|3877.2|3871.2|3876.7|3870.7|3
1608053870000|2020-12-15 17:37:50|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|1
1608053880000|2020-12-15 17:38:00|3876.3|3870.3|3877.7|3871.7|3877.7|3871.7|3876.3|3870.3|5
1608053910000|2020-12-15 17:38:30|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|1
1608053940000|2020-12-15 17:39:00|3878.7|3872.7|3877.2|3871.2|3879.2|3873.2|3877.2|3871.2|23
1608053950000|2020-12-15 17:39:10|3877.7|3871.7|3877.2|3871.2|3877.7|3871.7|3877.2|3871.2|3
1608053970000|2020-12-15 17:39:30|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|10
1608053980000|2020-12-15 17:39:40|3878.7|3872.7|3879.2|3873.2|3879.2|3873.2|3878.7|3872.7|6
1608053990000|2020-12-15 17:39:50|3878.2|3872.2|3878.2|3872.2|3878.7|3872.7|3878.2|3872.2|4
1608054020000|2020-12-15 17:40:20|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.2|3871.2|3
1608054030000|2020-12-15 17:40:30|3878.2|3872.2|3877.7|3871.7|3878.2|3872.2|3877.7|3871.7|3
1608054040000|2020-12-15 17:40:40|3878.2|3872.2|3877.7|3871.7|3878.2|3872.2|3877.7|3871.7|2
1608054050000|2020-12-15 17:40:50|3878.2|3872.2|3877.7|3871.7|3878.2|3872.2|3877.2|3871.2|1
1608054060000|2020-12-15 17:41:00|3878.2|3872.2|3877.7|3871.7|3878.2|3872.2|3877.2|3871.2|5
1608054070000|2020-12-15 17:41:10|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608054090000|2020-12-15 17:41:30|||||||||1
1608054110000|2020-12-15 17:41:50|||||||||1
1608054120000|2020-12-15 17:42:00|||||||||11
1608054130000|2020-12-15 17:42:10|||||||||1
1608054140000|2020-12-15 17:42:20|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|10
1608054150000|2020-12-15 17:42:30|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3878.7|3872.7|1
1608054160000|2020-12-15 17:42:40|||||||||2
1608054170000|2020-12-15 17:42:50|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|3878.7|3872.7|1
1608054180000|2020-12-15 17:43:00|3878.2|3872.2|3879.2|3873.2|3879.2|3873.2|3878.2|3872.2|0
1608054210000|2020-12-15 17:43:30|3878.7|3872.7|3878.2|3872.2|3878.7|3872.7|3878.2|3872.2|6
1608054220000|2020-12-15 17:43:40|3878.7|3872.7|3878.2|3872.2|3879.2|3873.2|3878.2|3872.2|2
1608054230000|2020-12-15 17:43:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3878.2|3872.2|61
1608054240000|2020-12-15 17:44:00|3878.7|3872.7|3879.2|3873.2|3879.7|3873.7|3878.7|3872.7|22
1608054250000|2020-12-15 17:44:10|3879.7|3873.7|3879.7|3873.7|3880.2|3874.2|3879.2|3873.2|2
1608054260000|2020-12-15 17:44:20|3879.2|3873.2|3878.7|3872.7|3880.2|3874.2|3878.7|3872.7|3
1608054270000|2020-12-15 17:44:30|3879.2|3873.2|3878.7|3872.7|3879.2|3873.2|3878.7|3872.7|2
1608054280000|2020-12-15 17:44:40|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|2
1608054290000|2020-12-15 17:44:50|3877.7|3871.7|3877.2|3871.2|3877.7|3871.7|3877.2|3871.2|2
1608054320000|2020-12-15 17:45:20|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|4
1608054330000|2020-12-15 17:45:30|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|1
1608054340000|2020-12-15 17:45:40|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|11
1608054360000|2020-12-15 17:46:00|3878.2|3872.2|3877.2|3871.2|3878.2|3872.2|3877.2|3871.2|6
1608054370000|2020-12-15 17:46:10|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|8
1608054380000|2020-12-15 17:46:20|3877.2|3871.2|3877.7|3871.7|3877.7|3871.7|3877.2|3871.2|12
1608054400000|2020-12-15 17:46:40|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608054410000|2020-12-15 17:46:50|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|3877.7|3871.7|1
1608054420000|2020-12-15 17:47:00|3878.2|3872.2|3877.7|3871.7|3878.2|3872.2|3877.7|3871.7|2
1608054430000|2020-12-15 17:47:10|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|0
1608054440000|2020-12-15 17:47:20|3877.1|3871.1|3877.2|3871.2|3877.2|3871.2|3877.1|3871.1|4
1608054470000|2020-12-15 17:47:50|||||||||1
1608054480000|2020-12-15 17:48:00|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|8
1608054490000|2020-12-15 17:48:10|||||||||1
1608054500000|2020-12-15 17:48:20|3878.7|3872.7|3879.2|3873.2|3879.2|3873.2|3878.7|3872.7|30
1608054540000|2020-12-15 17:49:00|3880.2|3874.2|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|7
1608054550000|2020-12-15 17:49:10|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|1
1608054570000|2020-12-15 17:49:30|||||||||1
1608054580000|2020-12-15 17:49:40|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|5
1608054590000|2020-12-15 17:49:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|2
1608054600000|2020-12-15 17:50:00|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|4
1608054620000|2020-12-15 17:50:20|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|9
1608054630000|2020-12-15 17:50:30|3878.2|3872.2|3878.2|3872.2|3878.7|3872.7|3878.2|3872.2|9
1608054660000|2020-12-15 17:51:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|17
1608054670000|2020-12-15 17:51:10|3878.2|3872.2|3878.7|3872.7|3878.7|3872.7|3878.2|3872.2|1
1608054680000|2020-12-15 17:51:20|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1608054690000|2020-12-15 17:51:30|3879.7|3873.7|3879.2|3873.2|3879.7|3873.7|3879.2|3873.2|0
1608054700000|2020-12-15 17:51:40|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|1
1608054710000|2020-12-15 17:51:50|3880.2|3874.2|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|2
1608054720000|2020-12-15 17:52:00|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|1
1608054730000|2020-12-15 17:52:10|3879.7|3873.7|3879.7|3873.7|3880.2|3874.2|3879.7|3873.7|2
1608054740000|2020-12-15 17:52:20|3879.2|3873.2|3880.2|3874.2|3880.2|3874.2|3879.2|3873.2|2
1608054750000|2020-12-15 17:52:30|||||||||4
1608054760000|2020-12-15 17:52:40|3879.7|3873.7|3879.2|3873.2|3879.7|3873.7|3879.2|3873.2|1
1608054770000|2020-12-15 17:52:50|3879.7|3873.7|3880.2|3874.2|3880.2|3874.2|3879.7|3873.7|4
1608054780000|2020-12-15 17:53:00|3879.7|3873.7|3879.7|3873.7|3880.2|3874.2|3879.2|3873.2|0
1608054790000|2020-12-15 17:53:10|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3879.7|3873.7|0
1608054800000|2020-12-15 17:53:20|||||||||3
1608054820000|2020-12-15 17:53:40|||||||||50
1608054830000|2020-12-15 17:53:50|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|1
1608054840000|2020-12-15 17:54:00|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|3880.2|3874.2|5
1608054850000|2020-12-15 17:54:10|3879.7|3873.7|3879.7|3873.7|3879.7|3873.7|3879.2|3873.2|3
1608054860000|2020-12-15 17:54:20|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|3879.2|3873.2|0
1608054890000|2020-12-15 17:54:50|||||||||8
1608054900000|2020-12-15 17:55:00|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|5
1608054910000|2020-12-15 17:55:10|3877.7|3871.7|3877.7|3871.7|3878.2|3872.2|3877.2|3871.2|5
1608054920000|2020-12-15 17:55:20|3877.2|3871.2|3877.7|3871.7|3877.7|3871.7|3877.2|3871.2|1
1608054930000|2020-12-15 17:55:30|3878.2|3872.2|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|3
1608054940000|2020-12-15 17:55:40|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|7
1608054960000|2020-12-15 17:56:00|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|7
1608055000000|2020-12-15 17:56:40|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|3875.2|3869.2|17
1608055020000|2020-12-15 17:57:00|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|11
1608055040000|2020-12-15 17:57:20|||||||||1
1608055060000|2020-12-15 17:57:40|3877.2|3871.2|3876.7|3870.7|3877.2|3871.2|3876.2|3870.2|13
1608055070000|2020-12-15 17:57:50|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|2
1608055080000|2020-12-15 17:58:00|||||||||3
1608055100000|2020-12-15 17:58:20|3877.2|3871.2|3876.2|3870.2|3877.2|3871.2|3876.2|3870.2|5
1608055130000|2020-12-15 17:58:50|||||||||2
1608055150000|2020-12-15 17:59:10|3876.7|3870.7|3877.2|3871.2|3877.2|3871.2|3876.2|3870.2|3
1608055160000|2020-12-15 17:59:20|||||||||1
1608055170000|2020-12-15 17:59:30|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|3876.2|3870.2|6
1608055200000|2020-12-15 18:00:00|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|3877.2|3871.2|9
1608055210000|2020-12-15 18:00:10|3877.7|3871.7|3878.2|3872.2|3878.2|3872.2|3877.7|3871.7|5
1608055220000|2020-12-15 18:00:20|3878.1|3872.1|3877.2|3871.2|3878.1|3872.1|3877.2|3871.2|3
1608055230000|2020-12-15 18:00:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|33
1608055240000|2020-12-15 18:00:40|||||||||17
1608055250000|2020-12-15 18:00:50|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|3878.6|3872.6|30
1608055260000|2020-12-15 18:01:00|3878.1|3872.1|3878.6|3872.6|3879.1|3873.1|3878.1|3872.1|28
1608055270000|2020-12-15 18:01:10|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|3879.1|3873.1|0
1608055290000|2020-12-15 18:01:30|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|10
1608055310000|2020-12-15 18:01:50|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3879.6|3873.6|3
1608055320000|2020-12-15 18:02:00|||||||||1
1608055330000|2020-12-15 18:02:10|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|10
1608055340000|2020-12-15 18:02:20|3879.6|3873.6|3879.6|3873.6|3880.1|3874.1|3879.6|3873.6|9
1608055350000|2020-12-15 18:02:30|3880.1|3874.1|3879.1|3873.1|3880.1|3874.1|3879.1|3873.1|18
1608055360000|2020-12-15 18:02:40|||||||||9
1608055370000|2020-12-15 18:02:50|3878.6|3872.6|3878.1|3872.1|3878.6|3872.6|3878.1|3872.1|21
1608055380000|2020-12-15 18:03:00|3877.6|3871.6|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|22
1608055390000|2020-12-15 18:03:10|||||||||27
1608055410000|2020-12-15 18:03:30|||||||||12
1608055420000|2020-12-15 18:03:40|3876.6|3870.6|3877.1|3871.1|3877.1|3871.1|3876.6|3870.6|11
1608055440000|2020-12-15 18:04:00|||||||||2
1608055450000|2020-12-15 18:04:10|3876.6|3870.6|3877.1|3871.1|3877.1|3871.1|3876.6|3870.6|7
1608055460000|2020-12-15 18:04:20|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|4
1608055470000|2020-12-15 18:04:30|3877.1|3871.1|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|1
1608055480000|2020-12-15 18:04:40|||||||||2
1608055500000|2020-12-15 18:05:00|3877.6|3871.6|3878.1|3872.1|3878.1|3872.1|3877.1|3871.1|8
1608055520000|2020-12-15 18:05:20|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|2
1608055530000|2020-12-15 18:05:30|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3
1608055540000|2020-12-15 18:05:40|||||||||3
1608055550000|2020-12-15 18:05:50|||||||||2
1608055560000|2020-12-15 18:06:00|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.1|3871.1|4
1608055570000|2020-12-15 18:06:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|0
1608055580000|2020-12-15 18:06:20|||||||||1
1608055600000|2020-12-15 18:06:40|||||||||2
1608055610000|2020-12-15 18:06:50|3877.6|3871.6|3876.6|3870.6|3877.6|3871.6|3876.1|3870.1|8
1608055620000|2020-12-15 18:07:00|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3876.1|3870.1|12
1608055630000|2020-12-15 18:07:10|3876.6|3870.6|3876.6|3870.6|3877.1|3871.1|3876.6|3870.6|3
1608055640000|2020-12-15 18:07:20|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|1
1608055650000|2020-12-15 18:07:30|3879.1|3873.1|3877.6|3871.6|3879.1|3873.1|3877.1|3871.1|9
1608055660000|2020-12-15 18:07:40|3877.1|3871.1|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|7
1608055670000|2020-12-15 18:07:50|3877.6|3871.6|3877.6|3871.6|3877.6|3871.6|3877.1|3871.1|1
1608055680000|2020-12-15 18:08:00|3877.1|3871.1|3877.6|3871.6|3877.6|3871.6|3877.1|3871.1|0
1608055690000|2020-12-15 18:08:10|3877.1|3871.1|3878.1|3872.1|3878.1|3872.1|3877.1|3871.1|0
1608055730000|2020-12-15 18:08:50|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|5
1608055740000|2020-12-15 18:09:00|3878.1|3872.1|3877.6|3871.6|3878.1|3872.1|3877.1|3871.1|4
1608055750000|2020-12-15 18:09:10|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|3877.1|3871.1|2
1608055770000|2020-12-15 18:09:30|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|3878.1|3872.1|1
1608055780000|2020-12-15 18:09:40|||||||||1
1608055800000|2020-12-15 18:10:00|||||||||1
1608055810000|2020-12-15 18:10:10|3877.6|3871.6|3877.1|3871.1|3877.6|3871.6|3877.1|3871.1|7
1608055820000|2020-12-15 18:10:20|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|3876.1|3870.1|4
1608055830000|2020-12-15 18:10:30|3877.1|3871.1|3879.1|3873.1|3879.1|3873.1|3877.1|3871.1|373
1608055840000|2020-12-15 18:10:40|3878.6|3872.6|3879.6|3873.6|3879.6|3873.6|3878.6|3872.6|63
1608055850000|2020-12-15 18:10:50|3879.1|3873.1|3879.6|3873.6|3879.6|3873.6|3879.1|3873.1|91
1608055860000|2020-12-15 18:11:00|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|3880.1|3874.1|1
1608055870000|2020-12-15 18:11:10|3881|3875|3881|3875|3881|3875|3881|3875|2
1608055890000|2020-12-15 18:11:30|||||||||10
1608055900000|2020-12-15 18:11:40|||||||||1
1608055910000|2020-12-15 18:11:50|||||||||1
1608055920000|2020-12-15 18:12:00|3881.1|3875.1|3883|3877|3884|3878|3881.1|3875.1|140
1608055930000|2020-12-15 18:12:10|||||||||9
1608055940000|2020-12-15 18:12:20|3884|3878|3883.5|3877.5|3884|3878|3883|3877|28
1608055950000|2020-12-15 18:12:30|3883|3877|3883|3877|3883.5|3877.5|3883|3877|5
1608055960000|2020-12-15 18:12:40|3884|3878|3883|3877|3884|3878|3883|3877|10
1608055980000|2020-12-15 18:13:00|3883.5|3877.5|3884|3878|3884|3878|3883|3877|13
1608055990000|2020-12-15 18:13:10|3885|3879|3885|3879|3885|3879|3885|3879|81
1608056000000|2020-12-15 18:13:20|||||||||1
1608056010000|2020-12-15 18:13:30|3884|3878|3882|3876|3884|3878|3882|3876|83
1608056020000|2020-12-15 18:13:40|3882.5|3876.5|3882|3876|3882.5|3876.5|3882|3876|16
1608056030000|2020-12-15 18:13:50|||||||||2
1608056040000|2020-12-15 18:14:00|3883|3877|3883|3877|3883|3877|3882.5|3876.5|41
1608056050000|2020-12-15 18:14:10|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|8
1608056060000|2020-12-15 18:14:20|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|7
1608056070000|2020-12-15 18:14:30|3884|3878|3884|3878|3884|3878|3884|3878|6
1608056080000|2020-12-15 18:14:40|||||||||1
1608056100000|2020-12-15 18:15:00|3885|3879|3885|3879|3886|3880|3885|3879|18
1608056110000|2020-12-15 18:15:10|3885.5|3879.5|3884|3878|3885.5|3879.5|3884|3878|9
1608056120000|2020-12-15 18:15:20|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|123
1608056130000|2020-12-15 18:15:30|3885|3879|3885|3879|3885|3879|3885|3879|0
1608056140000|2020-12-15 18:15:40|3884|3878|3884.5|3878.5|3884.5|3878.5|3884|3878|29
1608056150000|2020-12-15 18:15:50|3885|3879|3885|3879|3885|3879|3884.5|3878.5|4
1608056160000|2020-12-15 18:16:00|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|9
1608056170000|2020-12-15 18:16:10|3884|3878|3883.5|3877.5|3884|3878|3883|3877|12
1608056180000|2020-12-15 18:16:20|3884|3878|3884|3878|3884|3878|3883|3877|2
1608056200000|2020-12-15 18:16:40|3885|3879|3884.5|3878.5|3885|3879|3884|3878|4
1608056210000|2020-12-15 18:16:50|3884|3878|3884|3878|3884|3878|3884|3878|0
1608056220000|2020-12-15 18:17:00|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3
1608056230000|2020-12-15 18:17:10|3883|3877|3883|3877|3883|3877|3883|3877|0
1608056240000|2020-12-15 18:17:20|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|3883.5|3877.5|4
1608056250000|2020-12-15 18:17:30|3884|3878|3883.5|3877.5|3884|3878|3883.5|3877.5|60
1608056260000|2020-12-15 18:17:40|3884|3878|3883.5|3877.5|3885|3879|3883|3877|31
1608056270000|2020-12-15 18:17:50|3884|3878|3884|3878|3884|3878|3883|3877|3
1608056280000|2020-12-15 18:18:00|3884.5|3878.5|3885|3879|3885|3879|3884.5|3878.5|1
1608056300000|2020-12-15 18:18:20|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|3884.5|3878.5|6
1608056310000|2020-12-15 18:18:30|3884|3878|3885|3879|3885|3879|3884|3878|16
1608056320000|2020-12-15 18:18:40|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|6
1608056330000|2020-12-15 18:18:50|3886|3880|3885.5|3879.5|3886|3880|3885.5|3879.5|11
1608056340000|2020-12-15 18:19:00|3886|3880|3886|3880|3886|3880|3886|3880|10
1608056350000|2020-12-15 18:19:10|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|2
1608056360000|2020-12-15 18:19:20|3885|3879|3886|3880|3886|3880|3885|3879|2
1608056370000|2020-12-15 18:19:30|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885|3879|7
1608056380000|2020-12-15 18:19:40|3885|3879|3885.5|3879.5|3885.5|3879.5|3885|3879|2
1608056390000|2020-12-15 18:19:50|3886|3880|3886|3880|3886|3880|3886|3880|0
1608056400000|2020-12-15 18:20:00|3885.5|3879.5|3886|3880|3886|3880|3885.5|3879.5|4
1608056420000|2020-12-15 18:20:20|3887|3881|3887|3881|3887|3881|3887|3881|17
1608056430000|2020-12-15 18:20:30|3886|3880|3887|3881|3887|3881|3886|3880|15
1608056440000|2020-12-15 18:20:40|||||||||14
1608056450000|2020-12-15 18:20:50|3887.5|3881.5|3887.5|3881.5|3888|3882|3887.5|3881.5|7
1608056460000|2020-12-15 18:21:00|3888|3882|3888|3882|3888|3882|3888|3882|1
1608056470000|2020-12-15 18:21:10|3887|3881|3887|3881|3887.5|3881.5|3887|3881|4
1608056480000|2020-12-15 18:21:20|||||||||2
1608056500000|2020-12-15 18:21:40|3886|3880|3885|3879|3886|3880|3885|3879|12
1608056510000|2020-12-15 18:21:50|3886|3880|3886|3880|3886|3880|3886|3880|1
1608056520000|2020-12-15 18:22:00|||||||||13
1608056530000|2020-12-15 18:22:10|3885.5|3879.5|3885|3879|3886|3880|3885|3879|4
1608056550000|2020-12-15 18:22:30|3886|3880|3886|3880|3886|3880|3886|3880|15
1608056560000|2020-12-15 18:22:40|3885|3879|3885|3879|3885|3879|3885|3879|3
1608056570000|2020-12-15 18:22:50|||||||||1
1608056580000|2020-12-15 18:23:00|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|3885.5|3879.5|9
1608056590000|2020-12-15 18:23:10|3886|3880|3886|3880|3886|3880|3886|3880|1
1608056600000|2020-12-15 18:23:20|||||||||1
1608056610000|2020-12-15 18:23:30|3887|3881|3887|3881|3887|3881|3887|3881|10
1608056640000|2020-12-15 18:24:00|3887.5|3881.5|3888|3882|3888|3882|3887.5|3881.5|4
1608056650000|2020-12-15 18:24:10|3887|3881|3887.5|3881.5|3887.5|3881.5|3887|3881|5
1608056660000|2020-12-15 18:24:20|3887|3881|3887|3881|3887|3881|3887|3881|0
1608056700000|2020-12-15 18:25:00|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|3887.5|3881.5|4
1608056710000|2020-12-15 18:25:10|3887|3881|3887|3881|3887.5|3881.5|3887|3881|2
1608056730000|2020-12-15 18:25:30|3887.4|3881.4|3887|3881|3887.4|3881.4|3887|3881|9
1608056740000|2020-12-15 18:25:40|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|5
1608056750000|2020-12-15 18:25:50|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|0
1608056760000|2020-12-15 18:26:00|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|13
1608056770000|2020-12-15 18:26:10|||||||||4
1608056780000|2020-12-15 18:26:20|||||||||3
1608056790000|2020-12-15 18:26:30|3887|3881|3886|3880|3887|3881|3886|3880|5
1608056810000|2020-12-15 18:26:50|3885|3879|3885|3879|3885|3879|3885|3879|6
1608056820000|2020-12-15 18:27:00|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|5
1608056840000|2020-12-15 18:27:20|3884|3878|3885|3879|3885|3879|3884|3878|18
1608056850000|2020-12-15 18:27:30|3886|3880|3886|3880|3886|3880|3886|3880|5
1608056860000|2020-12-15 18:27:40|3885.5|3879.5|3885|3879|3885.5|3879.5|3885|3879|1
1608056880000|2020-12-15 18:28:00|3886|3880|3886|3880|3886|3880|3886|3880|2
1608056910000|2020-12-15 18:28:30|||||||||1
1608056920000|2020-12-15 18:28:40|3887|3881|3887.5|3881.5|3888|3882|3887|3881|11
1608056930000|2020-12-15 18:28:50|3888|3882|3888|3882|3888|3882|3888|3882|1
1608056940000|2020-12-15 18:29:00|3887|3881|3887.5|3881.5|3887.5|3881.5|3887|3881|11
1608056950000|2020-12-15 18:29:10|||||||||1
1608056960000|2020-12-15 18:29:20|||||||||6
1608056970000|2020-12-15 18:29:30|3887|3881|3886|3880|3887|3881|3886|3880|3
1608056980000|2020-12-15 18:29:40|3886.5|3880.5|3887|3881|3887|3881|3886.5|3880.5|2
1608056990000|2020-12-15 18:29:50|3888|3882|3887|3881|3888|3882|3887|3881|3
1608057000000|2020-12-15 18:30:00|3888|3882|3888|3882|3888|3882|3888|3882|3
1608057010000|2020-12-15 18:30:10|||||||||9
1608057020000|2020-12-15 18:30:20|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|2
1608057030000|2020-12-15 18:30:30|3888.5|3882.5|3888.5|3882.5|3889|3883|3888.5|3882.5|13
1608057040000|2020-12-15 18:30:40|3888|3882|3888|3882|3888|3882|3888|3882|1
1608057060000|2020-12-15 18:31:00|3888.5|3882.5|3888.5|3882.5|3889|3883|3888.5|3882.5|3
1608057070000|2020-12-15 18:31:10|3889|3883|3889|3883|3889|3883|3889|3883|17
1608057080000|2020-12-15 18:31:20|3888.5|3882.5|3888|3882|3888.5|3882.5|3888|3882|4
1608057090000|2020-12-15 18:31:30|3887|3881|3887|3881|3887|3881|3887|3881|60
1608057100000|2020-12-15 18:31:40|3886|3880|3886.5|3880.5|3886.5|3880.5|3886|3880|6
1608057110000|2020-12-15 18:31:50|3887|3881|3886|3880|3887|3881|3886|3880|63
1608057120000|2020-12-15 18:32:00|3886.5|3880.5|3886|3880|3886.5|3880.5|3886|3880|4
1608057140000|2020-12-15 18:32:20|3887|3881|3886.5|3880.5|3887|3881|3886.5|3880.5|6
1608057150000|2020-12-15 18:32:30|3887|3881|3886.5|3880.5|3887|3881|3886|3880|4
1608057160000|2020-12-15 18:32:40|3886|3880|3886|3880|3886|3880|3886|3880|141
1608057170000|2020-12-15 18:32:50|||||||||113
1608057180000|2020-12-15 18:33:00|||||||||1
1608057210000|2020-12-15 18:33:30|||||||||5
1608057220000|2020-12-15 18:33:40|3886.5|3880.5|3886.5|3880.5|3886.5|3880.5|3886|3880|2
1608057230000|2020-12-15 18:33:50|3886|3880|3886.5|3880.5|3886.5|3880.5|3886|3880|3
1608057240000|2020-12-15 18:34:00|3886|3880|3884.5|3878.5|3886|3880|3884|3878|106
1608057250000|2020-12-15 18:34:10|3885|3879|3885|3879|3885|3879|3885|3879|30
1608057260000|2020-12-15 18:34:20|||||||||16
1608057280000|2020-12-15 18:34:40|3886|3880|3886|3880|3886|3880|3885.5|3879.5|4
1608057290000|2020-12-15 18:34:50|3887|3881|3887|3881|3887|3881|3887|3881|1
1608057300000|2020-12-15 18:35:00|3886|3880|3886|3880|3887|3881|3886|3880|10
1608057320000|2020-12-15 18:35:20|3885.5|3879.5|3886|3880|3886|3880|3885|3879|7
1608057330000|2020-12-15 18:35:30|3886.5|3880.5|3886.5|3880.5|3887|3881|3886.5|3880.5|47
1608057350000|2020-12-15 18:35:50|3886|3880|3886.5|3880.5|3887|3881|3886|3880|4
1608057360000|2020-12-15 18:36:00|3887|3881|3887|3881|3887|3881|3887|3881|0
1608057380000|2020-12-15 18:36:20|3886|3880|3887|3881|3887|3881|3886|3880|13
1608057390000|2020-12-15 18:36:30|3888|3882|3888.4|3882.4|3888.4|3882.4|3888|3882|215
1608057400000|2020-12-15 18:36:40|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|3888.9|3882.9|18
1608057410000|2020-12-15 18:36:50|3889|3883|3889|3883|3889|3883|3889|3883|5
1608057420000|2020-12-15 18:37:00|3889.4|3883.4|3888.9|3882.9|3889.4|3883.4|3888|3882|42
1608057430000|2020-12-15 18:37:10|||||||||53
1608057440000|2020-12-15 18:37:20|3889|3883|3890.4|3884.4|3890.4|3884.4|3889|3883|16
1608057450000|2020-12-15 18:37:30|3889.9|3883.9|3889.4|3883.4|3889.9|3883.9|3889.4|3883.4|36
1608057460000|2020-12-15 18:37:40|3889.9|3883.9|3890.9|3884.9|3890.9|3884.9|3889.9|3883.9|151
1608057470000|2020-12-15 18:37:50|3891.8|3885.8|3890.9|3884.9|3891.8|3885.8|3890.9|3884.9|13
1608057480000|2020-12-15 18:38:00|3891.4|3885.4|3891.4|3885.4|3892.8|3886.8|3890.9|3884.9|47
1608057490000|2020-12-15 18:38:10|3891.3|3885.3|3891.3|3885.3|3891.8|3885.8|3890.8|3884.8|33
1608057500000|2020-12-15 18:38:20|3891.8|3885.8|3892.3|3886.3|3892.8|3886.8|3891.3|3885.3|49
1608057510000|2020-12-15 18:38:30|3891.8|3885.8|3892.3|3886.3|3892.4|3886.4|3891.8|3885.8|9
1608057520000|2020-12-15 18:38:40|3891.8|3885.8|3892.8|3886.8|3892.8|3886.8|3891.8|3885.8|28
1608057530000|2020-12-15 18:38:50|||||||||2
1608057540000|2020-12-15 18:39:00|3891.8|3885.8|3892.3|3886.3|3892.3|3886.3|3891.8|3885.8|23
1608057560000|2020-12-15 18:39:20|3892.8|3886.8|3892.3|3886.3|3892.8|3886.8|3891.8|3885.8|9
1608057570000|2020-12-15 18:39:30|3891.8|3885.8|3891.8|3885.8|3892.3|3886.3|3891.8|3885.8|65
1608057580000|2020-12-15 18:39:40|3891.3|3885.3|3891.3|3885.3|3891.3|3885.3|3890.9|3884.9|33
1608057590000|2020-12-15 18:39:50|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|0
1608057600000|2020-12-15 18:40:00|3891.3|3885.3|3890.4|3884.4|3891.3|3885.3|3889.9|3883.9|20
1608057610000|2020-12-15 18:40:10|3889.9|3883.9|3889.9|3883.9|3890.4|3884.4|3889.4|3883.4|27
1608057620000|2020-12-15 18:40:20|3890.8|3884.8|3891.8|3885.8|3891.8|3885.8|3890.8|3884.8|24
1608057630000|2020-12-15 18:40:30|3891.4|3885.4|3891.4|3885.4|3891.8|3885.8|3890.9|3884.9|11
1608057650000|2020-12-15 18:40:50|3890.9|3884.9|3890.9|3884.9|3890.9|3884.9|3890.8|3884.8|1
1608057660000|2020-12-15 18:41:00|3891.4|3885.4|3891.4|3885.4|3891.4|3885.4|3890.9|3884.9|6
1608057670000|2020-12-15 18:41:10|3891.8|3885.8|3891.3|3885.3|3891.9|3885.9|3891.3|3885.3|3
1608057680000|2020-12-15 18:41:20|3891.4|3885.4|3891.3|3885.3|3891.4|3885.4|3890.9|3884.9|2
1608057690000|2020-12-15 18:41:30|3891.8|3885.8|3892.8|3886.8|3892.8|3886.8|3891.8|3885.8|41
1608057700000|2020-12-15 18:41:40|3892.4|3886.4|3891.9|3885.9|3892.4|3886.4|3891.9|3885.9|11
1608057710000|2020-12-15 18:41:50|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|3891.8|3885.8|12
1608057720000|2020-12-15 18:42:00|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|3891.9|3885.9|8
1608057730000|2020-12-15 18:42:10|3892.4|3886.4|3892.8|3886.8|3892.8|3886.8|3892.4|3886.4|9
1608057740000|2020-12-15 18:42:20|3892.4|3886.4|3892.8|3886.8|3892.8|3886.8|3892.3|3886.3|1
1608057750000|2020-12-15 18:42:30|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|3892.4|3886.4|2
1608057760000|2020-12-15 18:42:40|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|3892.3|3886.3|1
1608057770000|2020-12-15 18:42:50|3892.8|3886.8|3892.9|3886.9|3892.9|3886.9|3892.8|3886.8|4
1608057780000|2020-12-15 18:43:00|3900.8|3894.8|3899.8|3893.8|3900.9|3894.9|3898.4|3892.4|105
1608057790000|2020-12-15 18:43:10|3900.3|3894.3|3898.9|3892.9|3900.3|3894.3|3898.9|3892.9|35
1608057800000|2020-12-15 18:43:20|3898.4|3892.4|3900.4|3894.4|3900.8|3894.8|3897.9|3891.9|69
1608057810000|2020-12-15 18:43:30|3899.9|3893.9|3899.4|3893.4|3899.9|3893.9|3898.9|3892.9|12
1608057820000|2020-12-15 18:43:40|3899.9|3893.9|3898.4|3892.4|3899.9|3893.9|3898.4|3892.4|4
1608057830000|2020-12-15 18:43:50|3898.3|3892.3|3897.9|3891.9|3898.3|3892.3|3897.8|3891.8|10
1608057840000|2020-12-15 18:44:00|3898.3|3892.3|3899.3|3893.3|3899.8|3893.8|3898.3|3892.3|18
1608057850000|2020-12-15 18:44:10|3898.8|3892.8|3898.9|3892.9|3899.4|3893.4|3898.8|3892.8|6
1608057860000|2020-12-15 18:44:20|3899.3|3893.3|3898.8|3892.8|3899.8|3893.8|3898.8|3892.8|25
1608057870000|2020-12-15 18:44:30|3897.8|3891.8|3898.8|3892.8|3899.4|3893.4|3897.8|3891.8|38
1608057880000|2020-12-15 18:44:40|3898.4|3892.4|3897.9|3891.9|3898.8|3892.8|3897.8|3891.8|9
1608057890000|2020-12-15 18:44:50|3897.8|3891.8|3896.9|3890.9|3897.9|3891.9|3896.8|3890.8|18
1608057900000|2020-12-15 18:45:00|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.4|3891.4|6
1608057910000|2020-12-15 18:45:10|||||||||1
1608057920000|2020-12-15 18:45:20|3897.9|3891.9|3897.9|3891.9|3898.8|3892.8|3897.9|3891.9|8
1608057930000|2020-12-15 18:45:30|3897.8|3891.8|3897.8|3891.8|3898.4|3892.4|3897.8|3891.8|22
1608057940000|2020-12-15 18:45:40|||||||||16
1608057950000|2020-12-15 18:45:50|3897.9|3891.9|3897.8|3891.8|3897.9|3891.9|3897.8|3891.8|12
1608057960000|2020-12-15 18:46:00|3897.4|3891.4|3897.4|3891.4|3897.8|3891.8|3896.9|3890.9|9
1608057970000|2020-12-15 18:46:10|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|21
1608057990000|2020-12-15 18:46:30|3897.9|3891.9|3898.3|3892.3|3898.4|3892.4|3897.8|3891.8|1
1608058000000|2020-12-15 18:46:40|3898.8|3892.8|3898.3|3892.3|3898.8|3892.8|3898.3|3892.3|1
1608058010000|2020-12-15 18:46:50|3897.8|3891.8|3898.3|3892.3|3898.4|3892.4|3897.8|3891.8|42
1608058020000|2020-12-15 18:47:00|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|10
1608058030000|2020-12-15 18:47:10|3898.4|3892.4|3898.4|3892.4|3898.8|3892.8|3898.4|3892.4|6
1608058040000|2020-12-15 18:47:20|3898.8|3892.8|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|13
1608058050000|2020-12-15 18:47:30|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.4|3892.4|3
1608058060000|2020-12-15 18:47:40|||||||||4
1608058070000|2020-12-15 18:47:50|3897.4|3891.4|3897.8|3891.8|3897.8|3891.8|3897.4|3891.4|11
1608058080000|2020-12-15 18:48:00|3897.9|3891.9|3897.9|3891.9|3897.9|3891.9|3897.8|3891.8|1
1608058090000|2020-12-15 18:48:10|||||||||1
1608058100000|2020-12-15 18:48:20|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|4
1608058110000|2020-12-15 18:48:30|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|6
1608058120000|2020-12-15 18:48:40|3898.4|3892.4|3897.4|3891.4|3898.4|3892.4|3897.4|3891.4|73
1608058130000|2020-12-15 18:48:50|3896.8|3890.8|3896.9|3890.9|3896.9|3890.9|3896.8|3890.8|28
1608058140000|2020-12-15 18:49:00|3897.4|3891.4|3896.9|3890.9|3897.9|3891.9|3896.9|3890.9|7
1608058150000|2020-12-15 18:49:10|3895.9|3889.9|3896.4|3890.4|3896.9|3890.9|3895.9|3889.9|10
1608058160000|2020-12-15 18:49:20|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|2
1608058170000|2020-12-15 18:49:30|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|6
1608058180000|2020-12-15 18:49:40|3896.4|3890.4|3896.4|3890.4|3896.4|3890.4|3895.9|3889.9|8
1608058190000|2020-12-15 18:49:50|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|0
1608058200000|2020-12-15 18:50:00|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|10
1608058220000|2020-12-15 18:50:20|3896.4|3890.4|3896.9|3890.9|3896.9|3890.9|3896.4|3890.4|13
1608058230000|2020-12-15 18:50:30|||||||||2
1608058240000|2020-12-15 18:50:40|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|4
1608058260000|2020-12-15 18:51:00|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|2
1608058270000|2020-12-15 18:51:10|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3898.4|3892.4|3
1608058280000|2020-12-15 18:51:20|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|1
1608058290000|2020-12-15 18:51:30|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|6
1608058300000|2020-12-15 18:51:40|3899.8|3893.8|3900.8|3894.8|3900.8|3894.8|3899.8|3893.8|6
1608058310000|2020-12-15 18:51:50|3900.4|3894.4|3900.8|3894.8|3900.8|3894.8|3900.4|3894.4|13
1608058320000|2020-12-15 18:52:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.8|3894.8|5
1608058330000|2020-12-15 18:52:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|0
1608058340000|2020-12-15 18:52:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|8
1608058350000|2020-12-15 18:52:30|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|1
1608058360000|2020-12-15 18:52:40|3900.4|3894.4|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|14
1608058370000|2020-12-15 18:52:50|||||||||28
1608058380000|2020-12-15 18:53:00|||||||||10
1608058390000|2020-12-15 18:53:10|||||||||7
1608058400000|2020-12-15 18:53:20|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|10
1608058410000|2020-12-15 18:53:30|3901.9|3895.9|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|1
1608058420000|2020-12-15 18:53:40|3902.9|3896.9|3906.8|3900.8|3907.4|3901.4|3902.9|3896.9|49
1608058430000|2020-12-15 18:53:50|3906.9|3900.9|3907.4|3901.4|3907.8|3901.8|3906.9|3900.9|20
1608058440000|2020-12-15 18:54:00|3906.9|3900.9|3908.8|3902.8|3908.9|3902.9|3906.9|3900.9|168
1608058450000|2020-12-15 18:54:10|3908.4|3902.4|3907.9|3901.9|3908.4|3902.4|3907.9|3901.9|129
1608058460000|2020-12-15 18:54:20|3907.4|3901.4|3906.9|3900.9|3907.9|3901.9|3906.9|3900.9|9
1608058470000|2020-12-15 18:54:30|3905.9|3899.9|3905.8|3899.8|3905.9|3899.9|3905.8|3899.8|7
1608058480000|2020-12-15 18:54:40|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.8|3898.8|13
1608058500000|2020-12-15 18:55:00|3904.8|3898.8|3903.9|3897.9|3905.9|3899.9|3902.9|3896.9|20
1608058510000|2020-12-15 18:55:10|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3902.9|3896.9|15
1608058520000|2020-12-15 18:55:20|3904.4|3898.4|3904.9|3898.9|3904.9|3898.9|3903.9|3897.9|8
1608058530000|2020-12-15 18:55:30|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|4
1608058540000|2020-12-15 18:55:40|3903.9|3897.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|11
1608058550000|2020-12-15 18:55:50|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|6
1608058560000|2020-12-15 18:56:00|3904.9|3898.9|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|10
1608058570000|2020-12-15 18:56:10|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|5
1608058580000|2020-12-15 18:56:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|1
1608058590000|2020-12-15 18:56:30|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3906.9|3900.9|11
1608058600000|2020-12-15 18:56:40|3907.9|3901.9|3906.9|3900.9|3907.9|3901.9|3906.9|3900.9|85
1608058610000|2020-12-15 18:56:50|3905.9|3899.9|3904.9|3898.9|3905.9|3899.9|3904.9|3898.9|7
1608058620000|2020-12-15 18:57:00|3905.4|3899.4|3906.9|3900.9|3907.4|3901.4|3904.9|3898.9|44
1608058630000|2020-12-15 18:57:10|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|14
1608058640000|2020-12-15 18:57:20|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|6
1608058650000|2020-12-15 18:57:30|3911.8|3905.8|3911.4|3905.4|3912.4|3906.4|3910.9|3904.9|35
1608058660000|2020-12-15 18:57:40|3911.9|3905.9|3912.8|3906.8|3912.8|3906.8|3911.9|3905.9|22
1608058670000|2020-12-15 18:57:50|3912.9|3906.9|3912.9|3906.9|3913.9|3907.9|3912.8|3906.8|41
1608058680000|2020-12-15 18:58:00|3913.3|3907.3|3910.9|3904.9|3913.4|3907.4|3910.9|3904.9|28
1608058690000|2020-12-15 18:58:10|3909.9|3903.9|3911.9|3905.9|3911.9|3905.9|3909.9|3903.9|15
1608058700000|2020-12-15 18:58:20|3911.4|3905.4|3913.4|3907.4|3913.4|3907.4|3911.4|3905.4|13
1608058710000|2020-12-15 18:58:30|3912.9|3906.9|3911.9|3905.9|3912.9|3906.9|3911.9|3905.9|7
1608058720000|2020-12-15 18:58:40|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|16
1608058730000|2020-12-15 18:58:50|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|6
1608058740000|2020-12-15 18:59:00|3911.4|3905.4|3910.4|3904.4|3911.9|3905.9|3910.4|3904.4|8
1608058750000|2020-12-15 18:59:10|3910.9|3904.9|3911.4|3905.4|3911.4|3905.4|3910.9|3904.9|7
1608058760000|2020-12-15 18:59:20|3910.9|3904.9|3911.9|3905.9|3911.9|3905.9|3910.9|3904.9|8
1608058770000|2020-12-15 18:59:30|3911.4|3905.4|3912.4|3906.4|3912.4|3906.4|3911.4|3905.4|5
1608058780000|2020-12-15 18:59:40|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3910.9|3904.9|5
1608058790000|2020-12-15 18:59:50|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|0
1608058800000|2020-12-15 19:00:00|3911.4|3905.4|3911.9|3905.9|3911.9|3905.9|3910.9|3904.9|7
1608058810000|2020-12-15 19:00:10|3911.4|3905.4|3912.9|3906.9|3912.9|3906.9|3909.9|3903.9|28
1608058820000|2020-12-15 19:00:20|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|8
1608058830000|2020-12-15 19:00:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|12
1608058840000|2020-12-15 19:00:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|21
1608058850000|2020-12-15 19:00:50|3914.8|3908.8|3914.9|3908.9|3914.9|3908.9|3914.8|3908.8|2
1608058860000|2020-12-15 19:01:00|3914.4|3908.4|3917.4|3911.4|3917.4|3911.4|3914.4|3908.4|18
1608058870000|2020-12-15 19:01:10|3916.9|3910.9|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|10
1608058880000|2020-12-15 19:01:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3
1608058890000|2020-12-15 19:01:30|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.8|3910.8|10
1608058900000|2020-12-15 19:01:40|3916.8|3910.8|3914.9|3908.9|3916.8|3910.8|3914.9|3908.9|28
1608058910000|2020-12-15 19:01:50|||||||||2
1608058920000|2020-12-15 19:02:00|3914.8|3908.8|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|26
1608058930000|2020-12-15 19:02:10|3914.9|3908.9|3914.9|3908.9|3915.9|3909.9|3914.4|3908.4|37
1608058940000|2020-12-15 19:02:20|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|17
1608058950000|2020-12-15 19:02:30|3915.9|3909.9|3916.9|3910.9|3916.9|3910.9|3915.9|3909.9|4
1608058960000|2020-12-15 19:02:40|3917.4|3911.4|3914.9|3908.9|3917.4|3911.4|3914.9|3908.9|15
1608058970000|2020-12-15 19:02:50|||||||||13
1608058980000|2020-12-15 19:03:00|3914.8|3908.8|3915.9|3909.9|3915.9|3909.9|3914.8|3908.8|79
1608058990000|2020-12-15 19:03:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3
1608059000000|2020-12-15 19:03:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|6
1608059010000|2020-12-15 19:03:30|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3912.9|3906.9|34
1608059020000|2020-12-15 19:03:40|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|8
1608059030000|2020-12-15 19:03:50|3913.9|3907.9|3913.9|3907.9|3914.4|3908.4|3913.9|3907.9|23
1608059040000|2020-12-15 19:04:00|3914.9|3908.9|3918.9|3912.9|3918.9|3912.9|3914.9|3908.9|34
1608059050000|2020-12-15 19:04:10|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3916.9|3910.9|53
1608059060000|2020-12-15 19:04:20|3917.9|3911.9|3916.4|3910.4|3917.9|3911.9|3916.4|3910.4|39
1608059070000|2020-12-15 19:04:30|3915.9|3909.9|3917.9|3911.9|3918.9|3912.9|3915.9|3909.9|35
1608059080000|2020-12-15 19:04:40|||||||||13
1608059090000|2020-12-15 19:04:50|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|9
1608059100000|2020-12-15 19:05:00|3917.9|3911.9|3919.4|3913.4|3920.8|3914.8|3917.9|3911.9|35
1608059110000|2020-12-15 19:05:10|3918.9|3912.9|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|21
1608059120000|2020-12-15 19:05:20|3917.4|3911.4|3915.9|3909.9|3917.4|3911.4|3915.9|3909.9|26
1608059130000|2020-12-15 19:05:30|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3914.9|3908.9|58
1608059140000|2020-12-15 19:05:40|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|4
1608059150000|2020-12-15 19:05:50|3913.9|3907.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|16
1608059160000|2020-12-15 19:06:00|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|8
1608059170000|2020-12-15 19:06:10|3913.4|3907.4|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|22
1608059180000|2020-12-15 19:06:20|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|27
1608059190000|2020-12-15 19:06:30|3914.9|3908.9|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|11
1608059200000|2020-12-15 19:06:40|3913.9|3907.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|10
1608059210000|2020-12-15 19:06:50|3912.9|3906.9|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|27
1608059220000|2020-12-15 19:07:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|13
1608059230000|2020-12-15 19:07:10|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|12
1608059240000|2020-12-15 19:07:20|3911.9|3905.9|3911.9|3905.9|3912.4|3906.4|3911.9|3905.9|14
1608059250000|2020-12-15 19:07:30|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|21
1608059260000|2020-12-15 19:07:40|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|20
1608059270000|2020-12-15 19:07:50|3912.4|3906.4|3912.9|3906.9|3912.9|3906.9|3912.4|3906.4|26
1608059280000|2020-12-15 19:08:00|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.9|3906.9|18
1608059290000|2020-12-15 19:08:10|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|16
1608059300000|2020-12-15 19:08:20|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|11
1608059310000|2020-12-15 19:08:30|3913.9|3907.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|132
1608059330000|2020-12-15 19:08:50|3913.8|3907.8|3912.9|3906.9|3913.8|3907.8|3911.9|3905.9|27
1608059340000|2020-12-15 19:09:00|3912.4|3906.4|3912.9|3906.9|3913.8|3907.8|3912.4|3906.4|16
1608059350000|2020-12-15 19:09:10|3913.4|3907.4|3914.9|3908.9|3914.9|3908.9|3913.4|3907.4|3
1608059360000|2020-12-15 19:09:20|3914.8|3908.8|3914.9|3908.9|3914.9|3908.9|3914.8|3908.8|3
1608059370000|2020-12-15 19:09:30|3914.8|3908.8|3913.4|3907.4|3914.8|3908.8|3912.9|3906.9|17
1608059380000|2020-12-15 19:09:40|3913.8|3907.8|3911.9|3905.9|3913.8|3907.8|3911.8|3905.8|15
1608059390000|2020-12-15 19:09:50|3911.8|3905.8|3911.9|3905.9|3911.9|3905.9|3911.8|3905.8|13
1608059400000|2020-12-15 19:10:00|3912.3|3906.3|3912.3|3906.3|3912.8|3906.8|3911.8|3905.8|18
1608059410000|2020-12-15 19:10:10|3911.9|3905.9|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|10
1608059420000|2020-12-15 19:10:20|3913.4|3907.4|3914.8|3908.8|3914.8|3908.8|3912.9|3906.9|4
1608059430000|2020-12-15 19:10:30|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.3|3909.3|58
1608059440000|2020-12-15 19:10:40|3915.3|3909.3|3915.8|3909.8|3915.8|3909.8|3914.8|3908.8|7
1608059450000|2020-12-15 19:10:50|3916.8|3910.8|3918.8|3912.8|3918.8|3912.8|3916.8|3910.8|25
1608059460000|2020-12-15 19:11:00|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|33
1608059470000|2020-12-15 19:11:10|3919.8|3913.8|3920.3|3914.3|3920.8|3914.8|3919.8|3913.8|15
1608059480000|2020-12-15 19:11:20|3920.8|3914.8|3920.3|3914.3|3920.8|3914.8|3919.8|3913.8|8
1608059490000|2020-12-15 19:11:30|3919.8|3913.8|3923.8|3917.8|3923.8|3917.8|3919.3|3913.3|95
1608059500000|2020-12-15 19:11:40|3924.8|3918.8|3925.3|3919.3|3925.3|3919.3|3924.8|3918.8|5
1608059510000|2020-12-15 19:11:50|3924.8|3918.8|3922.8|3916.8|3924.8|3918.8|3922.8|3916.8|40
1608059520000|2020-12-15 19:12:00|3922.3|3916.3|3922.3|3916.3|3923.3|3917.3|3920.8|3914.8|166
1608059530000|2020-12-15 19:12:10|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|5
1608059540000|2020-12-15 19:12:20|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|6
1608059550000|2020-12-15 19:12:30|3921.8|3915.8|3922.8|3916.8|3922.8|3916.8|3921.8|3915.8|13
1608059560000|2020-12-15 19:12:40|3923.8|3917.8|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|9
1608059570000|2020-12-15 19:12:50|3923.3|3917.3|3926.8|3920.8|3926.8|3920.8|3922.8|3916.8|18
1608059580000|2020-12-15 19:13:00|3925.8|3919.8|3925.8|3919.8|3926.8|3920.8|3925.8|3919.8|39
1608059590000|2020-12-15 19:13:10|3926.3|3920.3|3926.3|3920.3|3926.8|3920.8|3925.8|3919.8|24
1608059600000|2020-12-15 19:13:20|3926.7|3920.7|3925.8|3919.8|3926.8|3920.8|3924.8|3918.8|69
1608059610000|2020-12-15 19:13:30|3925.3|3919.3|3922.8|3916.8|3925.3|3919.3|3922.8|3916.8|55
1608059620000|2020-12-15 19:13:40|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3921.8|3915.8|30
1608059630000|2020-12-15 19:13:50|3921.8|3915.8|3921.8|3915.8|3922.3|3916.3|3920.3|3914.3|34
1608059640000|2020-12-15 19:14:00|3921.3|3915.3|3920.8|3914.8|3921.8|3915.8|3919.3|3913.3|110
1608059650000|2020-12-15 19:14:10|3919.8|3913.8|3919.8|3913.8|3921.3|3915.3|3919.8|3913.8|38
1608059660000|2020-12-15 19:14:20|3918.8|3912.8|3919.8|3913.8|3919.8|3913.8|3918.8|3912.8|83
1608059670000|2020-12-15 19:14:30|3918.9|3912.9|3921.8|3915.8|3921.8|3915.8|3918.9|3912.9|79
1608059680000|2020-12-15 19:14:40|3921.7|3915.7|3919.8|3913.8|3921.7|3915.7|3919.8|3913.8|99
1608059690000|2020-12-15 19:14:50|3920.8|3914.8|3920.8|3914.8|3921.8|3915.8|3920.8|3914.8|43
1608059700000|2020-12-15 19:15:00|3921.8|3915.8|3918.8|3912.8|3921.8|3915.8|3918.8|3912.8|35
1608059710000|2020-12-15 19:15:10|3919.8|3913.8|3921.8|3915.8|3921.8|3915.8|3919.8|3913.8|48
1608059720000|2020-12-15 19:15:20|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.3|3913.3|80
1608059730000|2020-12-15 19:15:30|3920.3|3914.3|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|34
1608059740000|2020-12-15 19:15:40|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|23
1608059750000|2020-12-15 19:15:50|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|28
1608059760000|2020-12-15 19:16:00|3920.3|3914.3|3919.8|3913.8|3920.8|3914.8|3919.3|3913.3|44
1608059770000|2020-12-15 19:16:10|||||||||1
1608059780000|2020-12-15 19:16:20|3919.3|3913.3|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|5
1608059790000|2020-12-15 19:16:30|3919.8|3913.8|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|8
1608059800000|2020-12-15 19:16:40|3920.3|3914.3|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|4
1608059810000|2020-12-15 19:16:50|3921.8|3915.8|3921.3|3915.3|3921.8|3915.8|3920.8|3914.8|17
1608059820000|2020-12-15 19:17:00|3920.8|3914.8|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|4
1608059830000|2020-12-15 19:17:10|3920.7|3914.7|3919.8|3913.8|3920.8|3914.8|3919.3|3913.3|13
1608059840000|2020-12-15 19:17:20|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|18
1608059850000|2020-12-15 19:17:30|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|34
1608059860000|2020-12-15 19:17:40|3921.7|3915.7|3920.8|3914.8|3921.7|3915.7|3920.8|3914.8|62
1608059870000|2020-12-15 19:17:50|3921.2|3915.2|3921.3|3915.3|3921.3|3915.3|3921.2|3915.2|0
1608059880000|2020-12-15 19:18:00|3920.8|3914.8|3922.3|3916.3|3922.3|3916.3|3920.8|3914.8|19
1608059890000|2020-12-15 19:18:10|3923.3|3917.3|3923.3|3917.3|3923.8|3917.8|3923.3|3917.3|28
1608059900000|2020-12-15 19:18:20|3923.8|3917.8|3924.3|3918.3|3924.8|3918.8|3922.8|3916.8|31
1608059910000|2020-12-15 19:18:30|3923.8|3917.8|3924.8|3918.8|3924.8|3918.8|3923.8|3917.8|3
1608059920000|2020-12-15 19:18:40|3925.3|3919.3|3925.2|3919.2|3926.8|3920.8|3924.3|3918.3|43
1608059930000|2020-12-15 19:18:50|3924.8|3918.8|3925.8|3919.8|3925.8|3919.8|3924.8|3918.8|10
1608059940000|2020-12-15 19:19:00|3925.7|3919.7|3926.8|3920.8|3927.2|3921.2|3925.7|3919.7|41
1608059950000|2020-12-15 19:19:10|3926.3|3920.3|3927.2|3921.2|3927.3|3921.3|3925.8|3919.8|28
1608059960000|2020-12-15 19:19:20|3927.8|3921.8|3927.8|3921.8|3927.8|3921.8|3926.8|3920.8|10
1608059970000|2020-12-15 19:19:30|3926.8|3920.8|3927.8|3921.8|3927.8|3921.8|3926.8|3920.8|10
1608059980000|2020-12-15 19:19:40|3928.3|3922.3|3926.8|3920.8|3928.3|3922.3|3925.8|3919.8|13
1608059990000|2020-12-15 19:19:50|3926.3|3920.3|3926.3|3920.3|3926.8|3920.8|3926.2|3920.2|6
1608080400000|2020-12-16 01:00:00|3924.6|3918.6|3913.1|3907.1|3925.1|3919.1|3911.5|3905.5|130
1608080410000|2020-12-16 01:00:10|3913|3907|3918|3912|3918.1|3912.1|3913|3907|57
1608080420000|2020-12-16 01:00:20|3918.5|3912.5|3920|3914|3920|3914|3917|3911|12
1608080430000|2020-12-16 01:00:30|3919.6|3913.6|3917|3911|3920|3914|3916|3910|18
1608080440000|2020-12-16 01:00:40|3916.5|3910.5|3917.6|3911.6|3920|3914|3915.6|3909.6|11
1608080450000|2020-12-16 01:00:50|3917.5|3911.5|3913.1|3907.1|3917.5|3911.5|3913.1|3907.1|11
1608080460000|2020-12-16 01:01:00|3912.6|3906.6|3913.6|3907.6|3914.6|3908.6|3912.6|3906.6|8
1608080470000|2020-12-16 01:01:10|3913.5|3907.5|3917|3911|3917|3911|3913.1|3907.1|6
1608080480000|2020-12-16 01:01:20|3917.1|3911.1|3916.6|3910.6|3920.5|3914.5|3916.1|3910.1|6
1608080490000|2020-12-16 01:01:30|3917|3911|3915.6|3909.6|3917|3911|3915.1|3909.1|8
1608080500000|2020-12-16 01:01:40|3916.1|3910.1|3919|3913|3920.1|3914.1|3916.1|3910.1|17
1608080510000|2020-12-16 01:01:50|3918.6|3912.6|3918|3912|3919.1|3913.1|3917.1|3911.1|4
1608080520000|2020-12-16 01:02:00|3919|3913|3919.6|3913.6|3920|3914|3919|3913|1
1608080530000|2020-12-16 01:02:10|3920|3914|3918|3912|3920.5|3914.5|3918|3912|3
1608080540000|2020-12-16 01:02:20|3917.6|3911.6|3918|3912|3918|3912|3917.1|3911.1|0
1608080550000|2020-12-16 01:02:30|3918.1|3912.1|3918|3912|3918.1|3912.1|3917.6|3911.6|3
1608080560000|2020-12-16 01:02:40|3918.6|3912.6|3918|3912|3919|3913|3918|3912|0
1608080570000|2020-12-16 01:02:50|3918.1|3912.1|3921|3915|3921|3915|3918.1|3912.1|26
1608080580000|2020-12-16 01:03:00|3922|3916|3921|3915|3923.1|3917.1|3921|3915|15
1608080590000|2020-12-16 01:03:10|3920.6|3914.6|3920.6|3914.6|3921|3915|3920|3914|3
1608080600000|2020-12-16 01:03:20|3920.5|3914.5|3919.6|3913.6|3921.1|3915.1|3919.5|3913.5|1
1608080610000|2020-12-16 01:03:30|3920|3914|3920.5|3914.5|3920.5|3914.5|3919.5|3913.5|2
1608080620000|2020-12-16 01:03:40|3919.1|3913.1|3920|3914|3920|3914|3919|3913|2
1608080630000|2020-12-16 01:03:50|3920.6|3914.6|3921|3915|3921|3915|3920|3914|3
1608080640000|2020-12-16 01:04:00|3921.5|3915.5|3923|3917|3923|3917|3921.5|3915.5|9
1608080650000|2020-12-16 01:04:10|3922.6|3916.6|3924.6|3918.6|3925.6|3919.6|3922.6|3916.6|6
1608080660000|2020-12-16 01:04:20|3924.1|3918.1|3925|3919|3925.5|3919.5|3924.1|3918.1|3
1608080670000|2020-12-16 01:04:30|3924.6|3918.6|3924.1|3918.1|3925|3919|3924|3918|5
1608080680000|2020-12-16 01:04:40|3923.6|3917.6|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|0
1608080690000|2020-12-16 01:04:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608080700000|2020-12-16 01:05:00|3921.6|3915.6|3922|3916|3922|3916|3921.5|3915.5|5
1608080710000|2020-12-16 01:05:10|3921.6|3915.6|3919.1|3913.1|3921.6|3915.6|3919.1|3913.1|18
1608080720000|2020-12-16 01:05:20|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|0
1608080730000|2020-12-16 01:05:30|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|3
1608080740000|2020-12-16 01:05:40|3918.1|3912.1|3916.6|3910.6|3918.6|3912.6|3916.6|3910.6|3
1608080750000|2020-12-16 01:05:50|3917.1|3911.1|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|1
1608080760000|2020-12-16 01:06:00|3917.1|3911.1|3916.6|3910.6|3917.1|3911.1|3916.1|3910.1|1
1608080770000|2020-12-16 01:06:10|3917.6|3911.6|3916.1|3910.1|3917.6|3911.6|3916.1|3910.1|18
1608080780000|2020-12-16 01:06:20|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|3
1608080790000|2020-12-16 01:06:30|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|1
1608080800000|2020-12-16 01:06:40|3916.6|3910.6|3917.6|3911.6|3917.6|3911.6|3916.6|3910.6|2
1608080810000|2020-12-16 01:06:50|3918.1|3912.1|3919|3913|3919|3913|3918.1|3912.1|7
1608080820000|2020-12-16 01:07:00|3919.1|3913.1|3918.1|3912.1|3919.1|3913.1|3917.1|3911.1|29
1608080830000|2020-12-16 01:07:10|3917.6|3911.6|3919.5|3913.5|3919.5|3913.5|3917.1|3911.1|9
1608080840000|2020-12-16 01:07:20|3919.6|3913.6|3918.6|3912.6|3919.6|3913.6|3918.1|3912.1|16
1608080850000|2020-12-16 01:07:30|3919.6|3913.6|3922|3916|3922.5|3916.5|3919.6|3913.6|9
1608080860000|2020-12-16 01:07:40|3922.1|3916.1|3922|3916|3922.5|3916.5|3921.6|3915.6|4
1608080870000|2020-12-16 01:07:50|3921.6|3915.6|3921.1|3915.1|3922.5|3916.5|3921.1|3915.1|5
1608080880000|2020-12-16 01:08:00|3921.5|3915.5|3921.6|3915.6|3922.6|3916.6|3920.6|3914.6|7
1608080890000|2020-12-16 01:08:10|3922.1|3916.1|3923|3917|3923.6|3917.6|3921.6|3915.6|15
1608080900000|2020-12-16 01:08:20|3922.6|3916.6|3922.1|3916.1|3923.5|3917.5|3921.6|3915.6|6
1608080910000|2020-12-16 01:08:30|3922.6|3916.6|3924|3918|3924|3918|3922.6|3916.6|7
1608080920000|2020-12-16 01:08:40|3923.6|3917.6|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|1
1608080930000|2020-12-16 01:08:50|3923|3917|3922.5|3916.5|3923|3917|3922|3916|4
1608080940000|2020-12-16 01:09:00|3922.6|3916.6|3923.6|3917.6|3923.6|3917.6|3922.6|3916.6|7
1608080950000|2020-12-16 01:09:10|3924.5|3918.5|3923.1|3917.1|3924.5|3918.5|3923.1|3917.1|28
1608080960000|2020-12-16 01:09:20|3923|3917|3923|3917|3923.5|3917.5|3923|3917|3
1608080970000|2020-12-16 01:09:30|3923.5|3917.5|3920.6|3914.6|3923.5|3917.5|3920.6|3914.6|10
1608080980000|2020-12-16 01:09:40|3919.6|3913.6|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|7
1608080990000|2020-12-16 01:09:50|3920.5|3914.5|3919.6|3913.6|3920.5|3914.5|3919.6|3913.6|5
1608081000000|2020-12-16 01:10:00|3920|3914|3921.6|3915.6|3921.6|3915.6|3920|3914|3
1608081010000|2020-12-16 01:10:10|3921.5|3915.5|3921|3915|3921.5|3915.5|3920.6|3914.6|4
1608081020000|2020-12-16 01:10:20|3921.5|3915.5|3920.1|3914.1|3921.5|3915.5|3920.1|3914.1|2
1608081030000|2020-12-16 01:10:30|3920.5|3914.5|3919.1|3913.1|3920.6|3914.6|3919.1|3913.1|6
1608081040000|2020-12-16 01:10:40|3919.5|3913.5|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|4
1608081050000|2020-12-16 01:10:50|3919|3913|3919.1|3913.1|3919.5|3913.5|3918.6|3912.6|5
1608081060000|2020-12-16 01:11:00|3918.6|3912.6|3920|3914|3920|3914|3918.6|3912.6|3
1608081070000|2020-12-16 01:11:10|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.1|3914.1|1
1608081080000|2020-12-16 01:11:20|3920|3914|3919.1|3913.1|3920.5|3914.5|3919.1|3913.1|3
1608081090000|2020-12-16 01:11:30|3919.5|3913.5|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|5
1608081100000|2020-12-16 01:11:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|1
1608081110000|2020-12-16 01:11:50|3919.1|3913.1|3918.1|3912.1|3919.1|3913.1|3918.1|3912.1|3
1608081120000|2020-12-16 01:12:00|3917.2|3911.2|3917.1|3911.1|3917.6|3911.6|3916.7|3910.7|11
1608081130000|2020-12-16 01:12:10|3917.6|3911.6|3916.6|3910.6|3917.6|3911.6|3916.6|3910.6|7
1608081140000|2020-12-16 01:12:20|3917.1|3911.1|3918.1|3912.1|3918.1|3912.1|3917.1|3911.1|19
1608081150000|2020-12-16 01:12:30|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1608081160000|2020-12-16 01:12:40|3919.6|3913.6|3920.5|3914.5|3920.5|3914.5|3919.6|3913.6|3
1608081170000|2020-12-16 01:12:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|1
1608081180000|2020-12-16 01:13:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1608081210000|2020-12-16 01:13:30|3920.6|3914.6|3921|3915|3921.1|3915.1|3920.6|3914.6|0
1608081220000|2020-12-16 01:13:40|3921.1|3915.1|3922|3916|3922|3916|3921|3915|3
1608081230000|2020-12-16 01:13:50|3921.6|3915.6|3922|3916|3922.1|3916.1|3921.6|3915.6|1
1608081260000|2020-12-16 01:14:20|3921.6|3915.6|3922|3916|3922|3916|3921.6|3915.6|0
1608081270000|2020-12-16 01:14:30|3923|3917|3922.6|3916.6|3923|3917|3922.6|3916.6|1
1608081280000|2020-12-16 01:14:40|3922.5|3916.5|3922.6|3916.6|3923.1|3917.1|3922.5|3916.5|0
1608081300000|2020-12-16 01:15:00|3923.5|3917.5|3923.6|3917.6|3923.6|3917.6|3923.5|3917.5|7
1608081310000|2020-12-16 01:15:10|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608081320000|2020-12-16 01:15:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608081330000|2020-12-16 01:15:30|3923.5|3917.5|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|3
1608081340000|2020-12-16 01:15:40|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|2
1608081350000|2020-12-16 01:15:50|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608081360000|2020-12-16 01:16:00|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|3
1608081390000|2020-12-16 01:16:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608081400000|2020-12-16 01:16:40|3921.1|3915.1|3921.1|3915.1|3921.6|3915.6|3921.1|3915.1|0
1608081410000|2020-12-16 01:16:50|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|1
1608081430000|2020-12-16 01:17:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1608081440000|2020-12-16 01:17:20|3920.6|3914.6|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|12
1608081450000|2020-12-16 01:17:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|4
1608081460000|2020-12-16 01:17:40|3919.6|3913.6|3918.6|3912.6|3919.6|3913.6|3918.6|3912.6|6
1608081470000|2020-12-16 01:17:50|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|2
1608081480000|2020-12-16 01:18:00|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|7
1608081490000|2020-12-16 01:18:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608081500000|2020-12-16 01:18:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|4
1608081510000|2020-12-16 01:18:30|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|9
1608081520000|2020-12-16 01:18:40|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921.1|3915.1|2
1608081530000|2020-12-16 01:18:50|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|0
1608081550000|2020-12-16 01:19:10|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|5
1608081560000|2020-12-16 01:19:20|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|1
1608081570000|2020-12-16 01:19:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608081580000|2020-12-16 01:19:40|3923|3917|3923|3917|3923|3917|3923|3917|0
1608081590000|2020-12-16 01:19:50|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608081600000|2020-12-16 01:20:00|3922.5|3916.5|3923.5|3917.5|3923.6|3917.6|3922.5|3916.5|2
1608081610000|2020-12-16 01:20:10|3923.1|3917.1|3923.1|3917.1|3923.5|3917.5|3923.1|3917.1|3
1608081620000|2020-12-16 01:20:20|3923.5|3917.5|3923.1|3917.1|3923.5|3917.5|3923.1|3917.1|1
1608081630000|2020-12-16 01:20:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|3
1608081640000|2020-12-16 01:20:40|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|0
1608081650000|2020-12-16 01:20:50|3923.1|3917.1|3922.1|3916.1|3923.5|3917.5|3922.1|3916.1|2
1608081660000|2020-12-16 01:21:00|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|1
1608081670000|2020-12-16 01:21:10|3922.5|3916.5|3922.1|3916.1|3922.5|3916.5|3922.1|3916.1|0
1608081690000|2020-12-16 01:21:30|3921.6|3915.6|3921.1|3915.1|3921.6|3915.6|3921.1|3915.1|1
1608081700000|2020-12-16 01:21:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|1
1608081710000|2020-12-16 01:21:50|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608081720000|2020-12-16 01:22:00|3921.5|3915.5|3922.1|3916.1|3922.5|3916.5|3921.5|3915.5|5
1608081730000|2020-12-16 01:22:10|3922.5|3916.5|3921.6|3915.6|3922.5|3916.5|3921.6|3915.6|6
1608081740000|2020-12-16 01:22:20|||||||||2
1608081750000|2020-12-16 01:22:30|3920.6|3914.6|3920.5|3914.5|3921|3915|3920.5|3914.5|7
1608081760000|2020-12-16 01:22:40|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|10
1608081770000|2020-12-16 01:22:50|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608081780000|2020-12-16 01:23:00|3919.5|3913.5|3920.1|3914.1|3920.5|3914.5|3919.5|3913.5|2
1608081790000|2020-12-16 01:23:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608081800000|2020-12-16 01:23:20|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608081820000|2020-12-16 01:23:40|3919.6|3913.6|3920.1|3914.1|3920.6|3914.6|3919.6|3913.6|3
1608081830000|2020-12-16 01:23:50|3920.5|3914.5|3921.6|3915.6|3921.6|3915.6|3920.5|3914.5|4
1608081840000|2020-12-16 01:24:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608081850000|2020-12-16 01:24:10|3921.6|3915.6|3921.5|3915.5|3921.6|3915.6|3921.5|3915.5|0
1608081870000|2020-12-16 01:24:30|3922|3916|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608081880000|2020-12-16 01:24:40|3920.6|3914.6|3921|3915|3921.5|3915.5|3920.6|3914.6|7
1608081890000|2020-12-16 01:24:50|3921.5|3915.5|3921.5|3915.5|3921.6|3915.6|3921.5|3915.5|0
1608081900000|2020-12-16 01:25:00|3921.1|3915.1|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|0
1608081910000|2020-12-16 01:25:10|3921.1|3915.1|3921.1|3915.1|3921.5|3915.5|3921.1|3915.1|0
1608081920000|2020-12-16 01:25:20|3921|3915|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1608081940000|2020-12-16 01:25:40|3921|3915|3921.5|3915.5|3921.5|3915.5|3920.6|3914.6|0
1608081950000|2020-12-16 01:25:50|3921|3915|3920.1|3914.1|3921|3915|3920|3914|8
1608081960000|2020-12-16 01:26:00|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|0
1608081990000|2020-12-16 01:26:30|3920.5|3914.5|3920.5|3914.5|3920.6|3914.6|3919.6|3913.6|5
1608082000000|2020-12-16 01:26:40|3920.1|3914.1|3920|3914|3920.5|3914.5|3920|3914|0
1608082010000|2020-12-16 01:26:50|3920.5|3914.5|3919.5|3913.5|3920.5|3914.5|3919.5|3913.5|0
1608082020000|2020-12-16 01:27:00|3920|3914|3919.5|3913.5|3920.5|3914.5|3919.5|3913.5|3
1608082040000|2020-12-16 01:27:20|3918.6|3912.6|3918.5|3912.5|3918.6|3912.6|3918.5|3912.5|2
1608082050000|2020-12-16 01:27:30|3919|3913|3919|3913|3919|3913|3919|3913|3
1608082060000|2020-12-16 01:27:40|3919.5|3913.5|3919|3913|3919.5|3913.5|3919|3913|2
1608082070000|2020-12-16 01:27:50|3919.5|3913.5|3919|3913|3919.5|3913.5|3919|3913|0
1608082080000|2020-12-16 01:28:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919|3913|0
1608082090000|2020-12-16 01:28:10|3920|3914|3920|3914|3920|3914|3920|3914|0
1608082100000|2020-12-16 01:28:20|3919.5|3913.5|3919.6|3913.6|3919.6|3913.6|3919.5|3913.5|0
1608082110000|2020-12-16 01:28:30|3919.5|3913.5|3919|3913|3919.5|3913.5|3919|3913|3
1608082120000|2020-12-16 01:28:40|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|0
1608082130000|2020-12-16 01:28:50|3919|3913|3919.5|3913.5|3919.5|3913.5|3919|3913|0
1608082140000|2020-12-16 01:29:00|3919|3913|3919|3913|3919.5|3913.5|3919|3913|1
1608082150000|2020-12-16 01:29:10|3919.5|3913.5|3919|3913|3919.5|3913.5|3919|3913|8
1608082160000|2020-12-16 01:29:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919|3913|0
1608082170000|2020-12-16 01:29:30|3919|3913|3916.5|3910.5|3919|3913|3916.5|3910.5|6
1608082180000|2020-12-16 01:29:40|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|5
1608082190000|2020-12-16 01:29:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|2
1608082210000|2020-12-16 01:30:10|3917|3911|3917|3911|3917|3911|3916.5|3910.5|1
1608082220000|2020-12-16 01:30:20|3916.5|3910.5|3917|3911|3917|3911|3916.5|3910.5|0
1608082230000|2020-12-16 01:30:30|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|2
1608082240000|2020-12-16 01:30:40|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|2
1608082250000|2020-12-16 01:30:50|3917|3911|3917|3911|3917|3911|3917|3911|1
1608082260000|2020-12-16 01:31:00|3916.5|3910.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|1
1608082270000|2020-12-16 01:31:10|||||||||6
1608082290000|2020-12-16 01:31:30|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|30
1608082300000|2020-12-16 01:31:40|3915.5|3909.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|1
1608082320000|2020-12-16 01:32:00|3916|3910|3916|3910|3916|3910|3916|3910|1
1608082330000|2020-12-16 01:32:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3
1608082340000|2020-12-16 01:32:20|3916|3910|3916|3910|3916.5|3910.5|3916|3910|5
1608082350000|2020-12-16 01:32:30|3917|3911|3915.5|3909.5|3917|3911|3915.5|3909.5|7
1608082360000|2020-12-16 01:32:40|||||||||1
1608082370000|2020-12-16 01:32:50|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|6
1608082380000|2020-12-16 01:33:00|3916.5|3910.5|3914|3908|3916.5|3910.5|3913.5|3907.5|19
1608082390000|2020-12-16 01:33:10|||||||||1
1608082410000|2020-12-16 01:33:30|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|7
1608082420000|2020-12-16 01:33:40|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|0
1608082430000|2020-12-16 01:33:50|3914.5|3908.5|3915|3909|3915.5|3909.5|3914.5|3908.5|5
1608082440000|2020-12-16 01:34:00|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1608082450000|2020-12-16 01:34:10|3915.5|3909.5|3915|3909|3915.5|3909.5|3914.5|3908.5|0
1608082460000|2020-12-16 01:34:20|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1608082470000|2020-12-16 01:34:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608082500000|2020-12-16 01:35:00|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|2
1608082510000|2020-12-16 01:35:10|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|0
1608082520000|2020-12-16 01:35:20|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608082530000|2020-12-16 01:35:30|3914|3908|3914|3908|3914|3908|3914|3908|1
1608082540000|2020-12-16 01:35:40|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1608082550000|2020-12-16 01:35:50|3914.5|3908.5|3914|3908|3914.5|3908.5|3913.5|3907.5|9
1608082560000|2020-12-16 01:36:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608082570000|2020-12-16 01:36:10|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608082580000|2020-12-16 01:36:20|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608082590000|2020-12-16 01:36:30|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|2
1608082600000|2020-12-16 01:36:40|3914.5|3908.5|3915|3909|3915.5|3909.5|3914.5|3908.5|2
1608082610000|2020-12-16 01:36:50|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|1
1608082620000|2020-12-16 01:37:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915|3909|2
1608082650000|2020-12-16 01:37:30|3915|3909|3916.5|3910.5|3916.5|3910.5|3914.5|3908.5|4
1608082660000|2020-12-16 01:37:40|3916|3910|3916|3910|3916|3910|3916|3910|3
1608082670000|2020-12-16 01:37:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608082680000|2020-12-16 01:38:00|3915.6|3909.6|3916|3910|3916|3910|3915.6|3909.6|1
1608082690000|2020-12-16 01:38:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608082720000|2020-12-16 01:38:40|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|2
1608082730000|2020-12-16 01:38:50|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|1
1608082740000|2020-12-16 01:39:00|3916|3910|3916|3910|3916.5|3910.5|3916|3910|0
1608082760000|2020-12-16 01:39:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608082790000|2020-12-16 01:39:50|3915|3909|3915|3909|3915|3909|3915|3909|2
1608082830000|2020-12-16 01:40:30|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1608082850000|2020-12-16 01:40:50|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|3
1608082860000|2020-12-16 01:41:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608082870000|2020-12-16 01:41:10|3915|3909|3915|3909|3915|3909|3915|3909|4
1608082890000|2020-12-16 01:41:30|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|0
1608082910000|2020-12-16 01:41:50|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|3
1608082920000|2020-12-16 01:42:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608082930000|2020-12-16 01:42:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608082950000|2020-12-16 01:42:30|3916.5|3910.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|8
1608083000000|2020-12-16 01:43:20|3916|3910|3916|3910|3916.5|3910.5|3916|3910|0
1608083020000|2020-12-16 01:43:40|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608083040000|2020-12-16 01:44:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|0
1608083080000|2020-12-16 01:44:40|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|4
1608083090000|2020-12-16 01:44:50|3915|3909|3915|3909|3915.5|3909.5|3915|3909|2
1608083100000|2020-12-16 01:45:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608083110000|2020-12-16 01:45:10|3914.6|3908.6|3914|3908|3914.6|3908.6|3914|3908|4
1608083120000|2020-12-16 01:45:20|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1608083130000|2020-12-16 01:45:30|3913.5|3907.5|3914|3908|3914|3908|3913.5|3907.5|6
1608083140000|2020-12-16 01:45:40|3913.5|3907.5|3914|3908|3914|3908|3913.5|3907.5|0
1608083150000|2020-12-16 01:45:50|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|4
1608083170000|2020-12-16 01:46:10|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|0
1608083180000|2020-12-16 01:46:20|3914|3908|3913.5|3907.5|3914|3908|3913.5|3907.5|0
1608083210000|2020-12-16 01:46:50|3914|3908|3914|3908|3914|3908|3914|3908|0
1608083250000|2020-12-16 01:47:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608083260000|2020-12-16 01:47:40|3914|3908|3914|3908|3914|3908|3914|3908|4
1608083270000|2020-12-16 01:47:50|3913.5|3907.5|3914|3908|3914|3908|3913.5|3907.5|0
1608083280000|2020-12-16 01:48:00|3913.5|3907.5|3914|3908|3914|3908|3913.5|3907.5|0
1608083290000|2020-12-16 01:48:10|||||||||1
1608083300000|2020-12-16 01:48:20|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|0
1608083310000|2020-12-16 01:48:30|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914.1|3908.1|1
1608083350000|2020-12-16 01:49:10|3914|3908|3914|3908|3914|3908|3914|3908|2
1608083370000|2020-12-16 01:49:30|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|20
1608083440000|2020-12-16 01:50:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3
1608083450000|2020-12-16 01:50:50|3914.6|3908.6|3915.5|3909.5|3915.5|3909.5|3914.6|3908.6|44
1608083460000|2020-12-16 01:51:00|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|2
1608083470000|2020-12-16 01:51:10|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|1
1608083480000|2020-12-16 01:51:20|3914.5|3908.5|3913.5|3907.5|3914.5|3908.5|3913.5|3907.5|46
1608083490000|2020-12-16 01:51:30|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|2
1608083500000|2020-12-16 01:51:40|3912|3906|3911.5|3905.5|3912|3906|3911.5|3905.5|0
1608083510000|2020-12-16 01:51:50|3910.5|3904.5|3911.5|3905.5|3911.5|3905.5|3910.5|3904.5|56
1608083520000|2020-12-16 01:52:00|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|6
1608083530000|2020-12-16 01:52:10|3911.5|3905.5|3911.5|3905.5|3912|3906|3911.5|3905.5|6
1608083540000|2020-12-16 01:52:20|3911|3905|3911|3905|3911.5|3905.5|3911|3905|4
1608083550000|2020-12-16 01:52:30|3910.5|3904.5|3910|3904|3910.5|3904.5|3910|3904|2
1608083560000|2020-12-16 01:52:40|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1608083570000|2020-12-16 01:52:50|3910|3904|3909.5|3903.5|3910|3904|3909|3903|40
1608083580000|2020-12-16 01:53:00|3909|3903|3910|3904|3910|3904|3909|3903|0
1608083590000|2020-12-16 01:53:10|3909.5|3903.5|3910.5|3904.5|3910.5|3904.5|3909.5|3903.5|46
1608083600000|2020-12-16 01:53:20|3910|3904|3910.5|3904.5|3910.5|3904.5|3910|3904|19
1608083610000|2020-12-16 01:53:30|||||||||2
1608083620000|2020-12-16 01:53:40|3911|3905|3911|3905|3911|3905|3911|3905|6
1608083630000|2020-12-16 01:53:50|3911.5|3905.5|3911|3905|3911.5|3905.5|3911|3905|4
1608083640000|2020-12-16 01:54:00|3910.5|3904.5|3911.5|3905.5|3911.5|3905.5|3910.5|3904.5|39
1608083650000|2020-12-16 01:54:10|3911|3905|3909.5|3903.5|3911|3905|3909.5|3903.5|1
1608083670000|2020-12-16 01:54:30|||||||||3
1608083680000|2020-12-16 01:54:40|3910|3904|3909|3903|3910|3904|3909|3903|4
1608083690000|2020-12-16 01:54:50|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|37
1608083700000|2020-12-16 01:55:00|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|1
1608083710000|2020-12-16 01:55:10|3910|3904|3910|3904|3910|3904|3909.5|3903.5|1
1608083730000|2020-12-16 01:55:30|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|37
1608083740000|2020-12-16 01:55:40|||||||||1
1608083760000|2020-12-16 01:56:00|3910|3904|3910|3904|3910|3904|3910|3904|4
1608083770000|2020-12-16 01:56:10|3910.5|3904.5|3910|3904|3910.5|3904.5|3910|3904|41
1608083790000|2020-12-16 01:56:30|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1608083800000|2020-12-16 01:56:40|3910|3904|3910|3904|3910.5|3904.5|3909.5|3903.5|3
1608083820000|2020-12-16 01:57:00|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|37
1608083830000|2020-12-16 01:57:10|3910|3904|3911.5|3905.5|3911.5|3905.5|3910|3904|6
1608083840000|2020-12-16 01:57:20|3911|3905|3911.5|3905.5|3911.5|3905.5|3911|3905|1
1608083850000|2020-12-16 01:57:30|||||||||6
1608083860000|2020-12-16 01:57:40|3910.5|3904.5|3911|3905|3911|3905|3910.5|3904.5|2
1608083870000|2020-12-16 01:57:50|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|3910.5|3904.5|0
1608083880000|2020-12-16 01:58:00|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|1
1608083900000|2020-12-16 01:58:20|3911|3905|3911.5|3905.5|3911.5|3905.5|3911|3905|3
1608083910000|2020-12-16 01:58:30|3911.6|3905.6|3912.5|3906.5|3912.5|3906.5|3911.6|3905.6|1
1608083930000|2020-12-16 01:58:50|||||||||37
1608083940000|2020-12-16 01:59:00|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|3911.5|3905.5|5
1608083970000|2020-12-16 01:59:30|||||||||3
1608084000000|2020-12-16 02:00:00|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|9
1608084010000|2020-12-16 02:00:10|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|44
1608084030000|2020-12-16 02:00:30|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|5
1608084040000|2020-12-16 02:00:40|3913|3907|3913|3907|3913|3907|3913|3907|3
1608084050000|2020-12-16 02:00:50|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|5
1608084060000|2020-12-16 02:01:00|3913|3907|3913.5|3907.5|3913.5|3907.5|3913|3907|0
1608084070000|2020-12-16 02:01:10|3913|3907|3912|3906|3913|3907|3911.5|3905.5|1
1608084080000|2020-12-16 02:01:20|3912.5|3906.5|3914|3908|3914.5|3908.5|3912.5|3906.5|18
1608084100000|2020-12-16 02:01:40|3915|3909|3914.5|3908.5|3915|3909|3914.5|3908.5|18
1608084110000|2020-12-16 02:01:50|3914.4|3908.4|3913.5|3907.5|3914.4|3908.4|3913.5|3907.5|5
1608084120000|2020-12-16 02:02:00|3914|3908|3914.9|3908.9|3915|3909|3914|3908|29
1608084130000|2020-12-16 02:02:10|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608084140000|2020-12-16 02:02:20|3914.9|3908.9|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|1
1608084150000|2020-12-16 02:02:30|3915.5|3909.5|3916.9|3910.9|3916.9|3910.9|3915.5|3909.5|5
1608084160000|2020-12-16 02:02:40|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3916.9|3910.9|13
1608084170000|2020-12-16 02:02:50|3918.4|3912.4|3917.9|3911.9|3918.4|3912.4|3917.5|3911.5|5
1608084180000|2020-12-16 02:03:00|3917.5|3911.5|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|0
1608084190000|2020-12-16 02:03:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1608084200000|2020-12-16 02:03:20|3916.9|3910.9|3917.5|3911.5|3917.5|3911.5|3916.9|3910.9|7
1608084210000|2020-12-16 02:03:30|3917.9|3911.9|3918.5|3912.5|3918.5|3912.5|3917.9|3911.9|13
1608084220000|2020-12-16 02:03:40|||||||||6
1608084230000|2020-12-16 02:03:50|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|0
1608084240000|2020-12-16 02:04:00|||||||||4
1608084250000|2020-12-16 02:04:10|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|4
1608084260000|2020-12-16 02:04:20|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|1
1608084270000|2020-12-16 02:04:30|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|2
1608084280000|2020-12-16 02:04:40|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|0
1608084290000|2020-12-16 02:04:50|3917.5|3911.5|3917.9|3911.9|3918|3912|3917.5|3911.5|1
1608084300000|2020-12-16 02:05:00|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|0
1608084310000|2020-12-16 02:05:10|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1608084330000|2020-12-16 02:05:30|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|0
1608084340000|2020-12-16 02:05:40|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|2
1608084350000|2020-12-16 02:05:50|3917.5|3911.5|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|2
1608084360000|2020-12-16 02:06:00|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|1
1608084370000|2020-12-16 02:06:10|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|0
1608084380000|2020-12-16 02:06:20|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|0
1608084390000|2020-12-16 02:06:30|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|0
1608084420000|2020-12-16 02:07:00|3916.9|3910.9|3916.5|3910.5|3917.4|3911.4|3916.5|3910.5|3
1608084430000|2020-12-16 02:07:10|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.5|3909.5|3
1608084440000|2020-12-16 02:07:20|3915.5|3909.5|3914.5|3908.5|3915.5|3909.5|3914.5|3908.5|6
1608084450000|2020-12-16 02:07:30|3914.9|3908.9|3914.5|3908.5|3914.9|3908.9|3914.5|3908.5|2
1608084460000|2020-12-16 02:07:40|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|3914.4|3908.4|0
1608084480000|2020-12-16 02:08:00|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1608084490000|2020-12-16 02:08:10|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|1
1608084540000|2020-12-16 02:09:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1608084550000|2020-12-16 02:09:10|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|5
1608084560000|2020-12-16 02:09:20|3915.5|3909.5|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|2
1608084580000|2020-12-16 02:09:40|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608084590000|2020-12-16 02:09:50|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1608084600000|2020-12-16 02:10:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|0
1608084610000|2020-12-16 02:10:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3
1608084630000|2020-12-16 02:10:30|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|0
1608084650000|2020-12-16 02:10:50|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608084660000|2020-12-16 02:11:00|3916.9|3910.9|3917.4|3911.4|3917.4|3911.4|3916.9|3910.9|1
1608084680000|2020-12-16 02:11:20|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|0
1608084720000|2020-12-16 02:12:00|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3916.9|3910.9|2
1608084740000|2020-12-16 02:12:20|||||||||1
1608084770000|2020-12-16 02:12:50|||||||||3
1608084780000|2020-12-16 02:13:00|||||||||3
1608084790000|2020-12-16 02:13:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1608084800000|2020-12-16 02:13:20|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1608084820000|2020-12-16 02:13:40|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1608084830000|2020-12-16 02:13:50|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608084840000|2020-12-16 02:14:00|3916.9|3910.9|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|0
1608084870000|2020-12-16 02:14:30|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1608084880000|2020-12-16 02:14:40|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|2
1608084890000|2020-12-16 02:14:50|||||||||1
1608084910000|2020-12-16 02:15:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1608084930000|2020-12-16 02:15:30|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|0
1608084960000|2020-12-16 02:16:00|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608084990000|2020-12-16 02:16:30|3917.4|3911.4|3916.9|3910.9|3917.4|3911.4|3916.9|3910.9|4
1608085020000|2020-12-16 02:17:00|3916.4|3910.4|3916.4|3910.4|3916.9|3910.9|3916.4|3910.4|0
1608085030000|2020-12-16 02:17:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|0
1608085050000|2020-12-16 02:17:30|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|0
1608085070000|2020-12-16 02:17:50|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|2
1608085080000|2020-12-16 02:18:00|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|1
1608085120000|2020-12-16 02:18:40|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|0
1608085150000|2020-12-16 02:19:10|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|5
1608085180000|2020-12-16 02:19:40|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|1
1608085190000|2020-12-16 02:19:50|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|2
1608085200000|2020-12-16 02:20:00|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|0
1608085220000|2020-12-16 02:20:20|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|0
1608085230000|2020-12-16 02:20:30|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|0
1608085240000|2020-12-16 02:20:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|2
1608085250000|2020-12-16 02:20:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|16
1608085260000|2020-12-16 02:21:00|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|2
1608085280000|2020-12-16 02:21:20|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|2
1608085300000|2020-12-16 02:21:40|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1608085320000|2020-12-16 02:22:00|||||||||6
1608085340000|2020-12-16 02:22:20|||||||||1
1608085350000|2020-12-16 02:22:30|3920.9|3914.9|3920.9|3914.9|3921.4|3915.4|3920.4|3914.4|5
1608085370000|2020-12-16 02:22:50|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608085380000|2020-12-16 02:23:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|35
1608085400000|2020-12-16 02:23:20|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1608085410000|2020-12-16 02:23:30|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.3|3915.3|3
1608085450000|2020-12-16 02:24:10|||||||||6
1608085490000|2020-12-16 02:24:50|||||||||1
1608085500000|2020-12-16 02:25:00|||||||||4
1608085530000|2020-12-16 02:25:30|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3
1608085550000|2020-12-16 02:25:50|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608085560000|2020-12-16 02:26:00|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|2
1608085580000|2020-12-16 02:26:20|||||||||1
1608085620000|2020-12-16 02:27:00|||||||||1
1608085650000|2020-12-16 02:27:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3
1608085660000|2020-12-16 02:27:40|3923.4|3917.4|3922.4|3916.4|3923.4|3917.4|3922.4|3916.4|10
1608085680000|2020-12-16 02:28:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|2
1608085690000|2020-12-16 02:28:10|3923.3|3917.3|3923.9|3917.9|3923.9|3917.9|3923.3|3917.3|6
1608085700000|2020-12-16 02:28:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|8
1608085710000|2020-12-16 02:28:30|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|19
1608085720000|2020-12-16 02:28:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608085750000|2020-12-16 02:29:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608085760000|2020-12-16 02:29:20|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.4|3918.4|0
1608085770000|2020-12-16 02:29:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608085790000|2020-12-16 02:29:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608085800000|2020-12-16 02:30:00|3924.4|3918.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|10
1608085810000|2020-12-16 02:30:10|3923.9|3917.9|3924.4|3918.4|3925.4|3919.4|3923.9|3917.9|2
1608085820000|2020-12-16 02:30:20|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|4
1608085830000|2020-12-16 02:30:30|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3
1608085840000|2020-12-16 02:30:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608085860000|2020-12-16 02:31:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1608085870000|2020-12-16 02:31:10|3924.4|3918.4|3923.4|3917.4|3924.4|3918.4|3923.4|3917.4|2
1608085880000|2020-12-16 02:31:20|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|0
1608085890000|2020-12-16 02:31:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608085900000|2020-12-16 02:31:40|3924.4|3918.4|3923.4|3917.4|3924.4|3918.4|3923.4|3917.4|1
1608085910000|2020-12-16 02:31:50|||||||||1
1608085920000|2020-12-16 02:32:00|3922.4|3916.4|3922.9|3916.9|3923.4|3917.4|3922.4|3916.4|2
1608085940000|2020-12-16 02:32:20|3923.4|3917.4|3922.4|3916.4|3923.4|3917.4|3922.4|3916.4|4
1608085950000|2020-12-16 02:32:30|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|4
1608085960000|2020-12-16 02:32:40|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608085980000|2020-12-16 02:33:00|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|3
1608085990000|2020-12-16 02:33:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608086000000|2020-12-16 02:33:20|3921.4|3915.4|3920.4|3914.4|3921.4|3915.4|3920.4|3914.4|7
1608086020000|2020-12-16 02:33:40|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|6
1608086030000|2020-12-16 02:33:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|2
1608086040000|2020-12-16 02:34:00|3921.4|3915.4|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|1
1608086050000|2020-12-16 02:34:10|3921.9|3915.9|3921.9|3915.9|3922.4|3916.4|3921.5|3915.5|5
1608086060000|2020-12-16 02:34:20|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|2
1608086090000|2020-12-16 02:34:50|3921.4|3915.4|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|5
1608086110000|2020-12-16 02:35:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608086120000|2020-12-16 02:35:20|3922.3|3916.3|3921.4|3915.4|3922.3|3916.3|3921.4|3915.4|1
1608086130000|2020-12-16 02:35:30|||||||||2
1608086150000|2020-12-16 02:35:50|3921.3|3915.3|3920.4|3914.4|3921.3|3915.3|3920.4|3914.4|1
1608086160000|2020-12-16 02:36:00|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|2
1608086180000|2020-12-16 02:36:20|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|2
1608086190000|2020-12-16 02:36:30|||||||||1
1608086200000|2020-12-16 02:36:40|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|27
1608086210000|2020-12-16 02:36:50|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|3
1608086220000|2020-12-16 02:37:00|3919.4|3913.4|3918.9|3912.9|3920.4|3914.4|3918.9|3912.9|5
1608086230000|2020-12-16 02:37:10|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.4|3912.4|3
1608086240000|2020-12-16 02:37:20|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1608086250000|2020-12-16 02:37:30|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|1
1608086260000|2020-12-16 02:37:40|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|0
1608086270000|2020-12-16 02:37:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|0
1608086320000|2020-12-16 02:38:40|3919.9|3913.9|3920.3|3914.3|3920.3|3914.3|3919.4|3913.4|4
1608086330000|2020-12-16 02:38:50|3920.4|3914.4|3920.8|3914.8|3920.8|3914.8|3920.4|3914.4|0
1608086340000|2020-12-16 02:39:00|3920.4|3914.4|3920.8|3914.8|3920.8|3914.8|3920.4|3914.4|1
1608086350000|2020-12-16 02:39:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608086360000|2020-12-16 02:39:20|3921.3|3915.3|3920.8|3914.8|3921.3|3915.3|3920.8|3914.8|1
1608086370000|2020-12-16 02:39:30|3920.4|3914.4|3920.8|3914.8|3920.8|3914.8|3920.3|3914.3|0
1608086380000|2020-12-16 02:39:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|0
1608086390000|2020-12-16 02:39:50|3921.3|3915.3|3920.8|3914.8|3921.3|3915.3|3920.8|3914.8|2
1608086400000|2020-12-16 02:40:00|3921.3|3915.3|3921.8|3915.8|3921.8|3915.8|3921.3|3915.3|2
1608086420000|2020-12-16 02:40:20|3921.9|3915.9|3922.3|3916.3|3922.4|3916.4|3921.9|3915.9|0
1608086430000|2020-12-16 02:40:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.3|3916.3|0
1608086440000|2020-12-16 02:40:40|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|0
1608086450000|2020-12-16 02:40:50|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|3
1608086460000|2020-12-16 02:41:00|3920.9|3914.9|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|5
1608086470000|2020-12-16 02:41:10|3920.8|3914.8|3921.3|3915.3|3921.4|3915.4|3920.8|3914.8|0
1608086480000|2020-12-16 02:41:20|3920.9|3914.9|3919.8|3913.8|3920.9|3914.9|3919.4|3913.4|4
1608086490000|2020-12-16 02:41:30|3919.9|3913.9|3919.8|3913.8|3919.9|3913.9|3919.8|3913.8|0
1608086520000|2020-12-16 02:42:00|3920.3|3914.3|3919.8|3913.8|3920.4|3914.4|3919.8|3913.8|3
1608086530000|2020-12-16 02:42:10|3920.3|3914.3|3919.4|3913.4|3920.3|3914.3|3919.4|3913.4|3
1608086550000|2020-12-16 02:42:30|3919.8|3913.8|3919.4|3913.4|3919.8|3913.8|3919.3|3913.3|1
1608086580000|2020-12-16 02:43:00|3919.9|3913.9|3920.8|3914.8|3920.8|3914.8|3919.9|3913.9|0
1608086590000|2020-12-16 02:43:10|3921.3|3915.3|3921.4|3915.4|3921.4|3915.4|3921.3|3915.3|0
1608086600000|2020-12-16 02:43:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|4
1608086610000|2020-12-16 02:43:30|3921.4|3915.4|3920.4|3914.4|3921.4|3915.4|3920.4|3914.4|2
1608086630000|2020-12-16 02:43:50|3920.8|3914.8|3919.4|3913.4|3920.8|3914.8|3919.4|3913.4|1
1608086660000|2020-12-16 02:44:20|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|1
1608086670000|2020-12-16 02:44:30|3919.8|3913.8|3919.4|3913.4|3919.8|3913.8|3919.4|3913.4|2
1608086680000|2020-12-16 02:44:40|3919.3|3913.3|3919.4|3913.4|3919.4|3913.4|3919.3|3913.3|0
1608086690000|2020-12-16 02:44:50|3919.3|3913.3|3919.4|3913.4|3919.4|3913.4|3919.3|3913.3|0
1608086700000|2020-12-16 02:45:00|3919.3|3913.3|3919.9|3913.9|3919.9|3913.9|3919.3|3913.3|1
1608086710000|2020-12-16 02:45:10|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|0
1608086720000|2020-12-16 02:45:20|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|0
1608086730000|2020-12-16 02:45:30|3920.3|3914.3|3919.9|3913.9|3920.3|3914.3|3919.8|3913.8|1
1608086760000|2020-12-16 02:46:00|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.3|3913.3|1
1608086770000|2020-12-16 02:46:10|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3917.9|3911.9|3
1608086810000|2020-12-16 02:46:50|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|2
1608086850000|2020-12-16 02:47:30|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1608086870000|2020-12-16 02:47:50|||||||||1
1608086880000|2020-12-16 02:48:00|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|0
1608086930000|2020-12-16 02:48:50|||||||||1
1608086950000|2020-12-16 02:49:10|||||||||1
1608086970000|2020-12-16 02:49:30|3918.8|3912.8|3919.9|3913.9|3919.9|3913.9|3918.8|3912.8|1
1608086990000|2020-12-16 02:49:50|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|1
1608087000000|2020-12-16 02:50:00|3919.4|3913.4|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|1
1608087030000|2020-12-16 02:50:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608087040000|2020-12-16 02:50:40|3920.3|3914.3|3919.9|3913.9|3920.3|3914.3|3919.9|3913.9|1
1608087050000|2020-12-16 02:50:50|3920.3|3914.3|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|3
1608087060000|2020-12-16 02:51:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|4
1608087070000|2020-12-16 02:51:10|||||||||1
1608087080000|2020-12-16 02:51:20|3921.3|3915.3|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|1
1608087090000|2020-12-16 02:51:30|3921.3|3915.3|3921.4|3915.4|3921.4|3915.4|3921.3|3915.3|0
1608087120000|2020-12-16 02:52:00|3921.9|3915.9|3921.8|3915.8|3921.9|3915.9|3921.8|3915.8|1
1608087130000|2020-12-16 02:52:10|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|5
1608087150000|2020-12-16 02:52:30|||||||||1
1608087190000|2020-12-16 02:53:10|||||||||2
1608087210000|2020-12-16 02:53:30|3922.3|3916.3|3921.4|3915.4|3922.3|3916.3|3921.4|3915.4|2
1608087240000|2020-12-16 02:54:00|3921.3|3915.3|3921.8|3915.8|3921.8|3915.8|3921.3|3915.3|1
1608087250000|2020-12-16 02:54:10|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|0
1608087260000|2020-12-16 02:54:20|3922.3|3916.3|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|0
1608087280000|2020-12-16 02:54:40|3921.9|3915.9|3921.8|3915.8|3921.9|3915.9|3921.8|3915.8|0
1608087290000|2020-12-16 02:54:50|3922.3|3916.3|3923.3|3917.3|3923.3|3917.3|3922.3|3916.3|2
1608087300000|2020-12-16 02:55:00|3922.9|3916.9|3923.3|3917.3|3923.3|3917.3|3922.9|3916.9|0
1608087330000|2020-12-16 02:55:30|3922.8|3916.8|3923.3|3917.3|3923.3|3917.3|3922.3|3916.3|6
1608087340000|2020-12-16 02:55:40|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|1
1608087350000|2020-12-16 02:55:50|3923.3|3917.3|3922.4|3916.4|3923.3|3917.3|3922.4|3916.4|0
1608087360000|2020-12-16 02:56:00|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|1
1608087380000|2020-12-16 02:56:20|3922.4|3916.4|3922.3|3916.3|3922.4|3916.4|3922.3|3916.3|0
1608087410000|2020-12-16 02:56:50|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1608087420000|2020-12-16 02:57:00|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|2
1608087430000|2020-12-16 02:57:10|3923.3|3917.3|3921.8|3915.8|3923.3|3917.3|3921.8|3915.8|13
1608087450000|2020-12-16 02:57:30|3922.3|3916.3|3920.8|3914.8|3922.3|3916.3|3920.8|3914.8|7
1608087480000|2020-12-16 02:58:00|3920.9|3914.9|3920.8|3914.8|3920.9|3914.9|3920.8|3914.8|1
1608087490000|2020-12-16 02:58:10|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|0
1608087500000|2020-12-16 02:58:20|3920.8|3914.8|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|0
1608087510000|2020-12-16 02:58:30|3920.8|3914.8|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|0
1608087520000|2020-12-16 02:58:40|3920.9|3914.9|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|1
1608087530000|2020-12-16 02:58:50|3920.9|3914.9|3920.8|3914.8|3920.9|3914.9|3920.4|3914.4|1
1608087560000|2020-12-16 02:59:20|3921.3|3915.3|3921.9|3915.9|3921.9|3915.9|3921.3|3915.3|0
1608087580000|2020-12-16 02:59:40|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|2
1608087590000|2020-12-16 02:59:50|3921.9|3915.9|3922.3|3916.3|3922.3|3916.3|3921.9|3915.9|0
1608087600000|2020-12-16 03:00:00|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|2
1608087610000|2020-12-16 03:00:10|3922.4|3916.4|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|0
1608087620000|2020-12-16 03:00:20|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|0
1608087640000|2020-12-16 03:00:40|3922.8|3916.8|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|0
1608087660000|2020-12-16 03:01:00|3922.8|3916.8|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|1
1608087670000|2020-12-16 03:01:10|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|3922.8|3916.8|0
1608087680000|2020-12-16 03:01:20|3922.3|3916.3|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|0
1608087690000|2020-12-16 03:01:30|3922.4|3916.4|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|2
1608087710000|2020-12-16 03:01:50|3923.3|3917.3|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|0
1608087730000|2020-12-16 03:02:10|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|3
1608087750000|2020-12-16 03:02:30|3923.3|3917.3|3922.9|3916.9|3923.3|3917.3|3922.9|3916.9|0
1608087760000|2020-12-16 03:02:40|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608087780000|2020-12-16 03:03:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608087800000|2020-12-16 03:03:20|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1608087810000|2020-12-16 03:03:30|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|3
1608087820000|2020-12-16 03:03:40|3923.3|3917.3|3923.4|3917.4|3923.4|3917.4|3923.3|3917.3|2
1608087840000|2020-12-16 03:04:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3
1608087860000|2020-12-16 03:04:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|6
1608087870000|2020-12-16 03:04:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1608087880000|2020-12-16 03:04:40|||||||||2
1608087900000|2020-12-16 03:05:00|3922.8|3916.8|3922.9|3916.9|3923.4|3917.4|3922.8|3916.8|5
1608087910000|2020-12-16 03:05:10|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|3923.3|3917.3|0
1608087930000|2020-12-16 03:05:30|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|3
1608087940000|2020-12-16 03:05:40|3922.4|3916.4|3922.3|3916.3|3922.4|3916.4|3922.3|3916.3|0
1608087960000|2020-12-16 03:06:00|3922.8|3916.8|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|1
1608087970000|2020-12-16 03:06:10|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|4
1608087980000|2020-12-16 03:06:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|0
1608088000000|2020-12-16 03:06:40|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|0
1608088010000|2020-12-16 03:06:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|4
1608088020000|2020-12-16 03:07:00|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1608088030000|2020-12-16 03:07:10|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|2
1608088040000|2020-12-16 03:07:20|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|0
1608088050000|2020-12-16 03:07:30|||||||||1
1608088060000|2020-12-16 03:07:40|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|1
1608088070000|2020-12-16 03:07:50|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1608088080000|2020-12-16 03:08:00|3922.3|3916.3|3922.3|3916.3|3922.8|3916.8|3922.3|3916.3|3
1608088090000|2020-12-16 03:08:10|3922.4|3916.4|3922.8|3916.8|3922.8|3916.8|3922.3|3916.3|0
1608088100000|2020-12-16 03:08:20|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|0
1608088140000|2020-12-16 03:09:00|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|0
1608088150000|2020-12-16 03:09:10|3921.4|3915.4|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|1
1608088160000|2020-12-16 03:09:20|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|3922.3|3916.3|0
1608088170000|2020-12-16 03:09:30|3922.4|3916.4|3922.8|3916.8|3922.8|3916.8|3922.4|3916.4|2
1608088180000|2020-12-16 03:09:40|3923.3|3917.3|3922.8|3916.8|3923.3|3917.3|3922.8|3916.8|0
1608088200000|2020-12-16 03:10:00|3923.3|3917.3|3924.3|3918.3|3924.3|3918.3|3923.3|3917.3|3
1608088210000|2020-12-16 03:10:10|3925.3|3919.3|3925.3|3919.3|3925.3|3919.3|3924.3|3918.3|9
1608088220000|2020-12-16 03:10:20|3926.3|3920.3|3925.3|3919.3|3926.3|3920.3|3925.3|3919.3|15
1608088230000|2020-12-16 03:10:30|3924.4|3918.4|3925.3|3919.3|3925.3|3919.3|3924.3|3918.3|3
1608088240000|2020-12-16 03:10:40|3925.4|3919.4|3925.3|3919.3|3925.4|3919.4|3925.3|3919.3|0
1608088250000|2020-12-16 03:10:50|3926.3|3920.3|3925.3|3919.3|3926.3|3920.3|3925.3|3919.3|16
1608088260000|2020-12-16 03:11:00|3925.8|3919.8|3927.3|3921.3|3927.3|3921.3|3925.8|3919.8|34
1608088270000|2020-12-16 03:11:10|3929.3|3923.3|3928.8|3922.8|3929.3|3923.3|3928.8|3922.8|6
1608088280000|2020-12-16 03:11:20|3928.3|3922.3|3928.3|3922.3|3929.3|3923.3|3928.3|3922.3|19
1608088290000|2020-12-16 03:11:30|3927.8|3921.8|3927.3|3921.3|3928.3|3922.3|3927.3|3921.3|7
1608088300000|2020-12-16 03:11:40|3927.8|3921.8|3929.3|3923.3|3929.3|3923.3|3927.8|3921.8|20
1608088310000|2020-12-16 03:11:50|3928.4|3922.4|3928.8|3922.8|3929.3|3923.3|3928.3|3922.3|17
1608088320000|2020-12-16 03:12:00|3928.3|3922.3|3929.3|3923.3|3929.3|3923.3|3928.3|3922.3|7
1608088330000|2020-12-16 03:12:10|3928.8|3922.8|3930.3|3924.3|3930.3|3924.3|3928.8|3922.8|8
1608088340000|2020-12-16 03:12:20|||||||||1
1608088350000|2020-12-16 03:12:30|3929.3|3923.3|3928.8|3922.8|3929.3|3923.3|3928.8|3922.8|20
1608088360000|2020-12-16 03:12:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608088370000|2020-12-16 03:12:50|3928.8|3922.8|3931.3|3925.3|3931.3|3925.3|3928.8|3922.8|14
1608088380000|2020-12-16 03:13:00|3931.4|3925.4|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|4
1608088390000|2020-12-16 03:13:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|36
1608088410000|2020-12-16 03:13:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|2
1608088420000|2020-12-16 03:13:40|3930.8|3924.8|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|3
1608088430000|2020-12-16 03:13:50|||||||||1
1608088440000|2020-12-16 03:14:00|3931.4|3925.4|3932.3|3926.3|3932.3|3926.3|3931.3|3925.3|10
1608088450000|2020-12-16 03:14:10|3931.8|3925.8|3932.3|3926.3|3932.3|3926.3|3931.8|3925.8|2
1608088460000|2020-12-16 03:14:20|3931.3|3925.3|3931.3|3925.3|3932.3|3926.3|3931.3|3925.3|3
1608088490000|2020-12-16 03:14:50|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|5
1608088500000|2020-12-16 03:15:00|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|3
1608088510000|2020-12-16 03:15:10|3931.3|3925.3|3930.3|3924.3|3931.3|3925.3|3930.3|3924.3|5
1608088520000|2020-12-16 03:15:20|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1608088530000|2020-12-16 03:15:30|3931.3|3925.3|3930.3|3924.3|3931.3|3925.3|3930.3|3924.3|1
1608088540000|2020-12-16 03:15:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1608088560000|2020-12-16 03:16:00|3932.3|3926.3|3931.8|3925.8|3932.3|3926.3|3931.4|3925.4|3
1608088570000|2020-12-16 03:16:10|3931.3|3925.3|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|3
1608088580000|2020-12-16 03:16:20|3930.9|3924.9|3930.3|3924.3|3930.9|3924.9|3930.3|3924.3|0
1608088610000|2020-12-16 03:16:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3928.8|3922.8|1
1608088620000|2020-12-16 03:17:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|2
1608088630000|2020-12-16 03:17:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608088650000|2020-12-16 03:17:30|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3927.8|3921.8|0
1608088660000|2020-12-16 03:17:40|3927.9|3921.9|3928.3|3922.3|3928.4|3922.4|3927.8|3921.8|1
1608088690000|2020-12-16 03:18:10|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1608088720000|2020-12-16 03:18:40|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|1
1608088730000|2020-12-16 03:18:50|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|0
1608088740000|2020-12-16 03:19:00|3929.3|3923.3|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|0
1608088750000|2020-12-16 03:19:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|0
1608088760000|2020-12-16 03:19:20|3929.3|3923.3|3928.3|3922.3|3929.3|3923.3|3928.3|3922.3|0
1608088770000|2020-12-16 03:19:30|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3927.8|3921.8|0
1608088790000|2020-12-16 03:19:50|3927.4|3921.4|3928.3|3922.3|3928.4|3922.4|3927.4|3921.4|0
1608088800000|2020-12-16 03:20:00|3928.4|3922.4|3930.8|3924.8|3930.8|3924.8|3928.4|3922.4|9
1608088820000|2020-12-16 03:20:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1608088830000|2020-12-16 03:20:30|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|0
1608088840000|2020-12-16 03:20:40|3931.3|3925.3|3931.3|3925.3|3931.8|3925.8|3931.3|3925.3|13
1608088850000|2020-12-16 03:20:50|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1608088870000|2020-12-16 03:21:10|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608088880000|2020-12-16 03:21:20|3931.4|3925.4|3932.3|3926.3|3932.3|3926.3|3931.4|3925.4|3
1608088900000|2020-12-16 03:21:40|3931.9|3925.9|3931.4|3925.4|3931.9|3925.9|3931.4|3925.4|17
1608088910000|2020-12-16 03:21:50|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|2
1608088920000|2020-12-16 03:22:00|3932.3|3926.3|3934.9|3928.9|3935.3|3929.3|3932.3|3926.3|55
1608088930000|2020-12-16 03:22:10|3934.4|3928.4|3933.9|3927.9|3935.3|3929.3|3933.9|3927.9|6
1608088940000|2020-12-16 03:22:20|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|7
1608088950000|2020-12-16 03:22:30|3933.4|3927.4|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|1
1608088970000|2020-12-16 03:22:50|3933.9|3927.9|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|2
1608088980000|2020-12-16 03:23:00|3933.9|3927.9|3934.4|3928.4|3934.4|3928.4|3933.4|3927.4|3
1608088990000|2020-12-16 03:23:10|3933.9|3927.9|3934.4|3928.4|3934.4|3928.4|3933.9|3927.9|1
1608089000000|2020-12-16 03:23:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|2
1608089010000|2020-12-16 03:23:30|3932.9|3926.9|3933.4|3927.4|3933.4|3927.4|3932.9|3926.9|6
1608089030000|2020-12-16 03:23:50|||||||||1
1608089050000|2020-12-16 03:24:10|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|1
1608089070000|2020-12-16 03:24:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1608089080000|2020-12-16 03:24:40|3931.9|3925.9|3932.9|3926.9|3933.4|3927.4|3931.9|3925.9|4
1608089090000|2020-12-16 03:24:50|3932.4|3926.4|3932.9|3926.9|3933.4|3927.4|3932.4|3926.4|3
1608089100000|2020-12-16 03:25:00|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1608089140000|2020-12-16 03:25:40|||||||||4
1608089150000|2020-12-16 03:25:50|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3933.9|3927.9|5
1608089160000|2020-12-16 03:26:00|3933.9|3927.9|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|10
1608089170000|2020-12-16 03:26:10|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|5
1608089180000|2020-12-16 03:26:20|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3933.4|3927.4|7
1608089190000|2020-12-16 03:26:30|3934|3928|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|7
1608089200000|2020-12-16 03:26:40|3933.5|3927.5|3933.4|3927.4|3934|3928|3933.4|3927.4|2
1608089210000|2020-12-16 03:26:50|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3933.9|3927.9|3
1608089220000|2020-12-16 03:27:00|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|3934.4|3928.4|0
1608089230000|2020-12-16 03:27:10|3933.4|3927.4|3933.4|3927.4|3933.9|3927.9|3933.4|3927.4|4
1608089250000|2020-12-16 03:27:30|||||||||1
1608089260000|2020-12-16 03:27:40|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|2
1608089270000|2020-12-16 03:27:50|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1608089300000|2020-12-16 03:28:20|3933.5|3927.5|3933.9|3927.9|3934.4|3928.4|3933.5|3927.5|5
1608089320000|2020-12-16 03:28:40|3934.4|3928.4|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|6
1608089330000|2020-12-16 03:28:50|3934.9|3928.9|3934.9|3928.9|3934.9|3928.9|3934.5|3928.5|1
1608089350000|2020-12-16 03:29:10|3935.4|3929.4|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|135
1608089360000|2020-12-16 03:29:20|3934.4|3928.4|3934.4|3928.4|3934.9|3928.9|3934.4|3928.4|3
1608089370000|2020-12-16 03:29:30|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|6
1608089380000|2020-12-16 03:29:40|3934.9|3928.9|3934.9|3928.9|3935.4|3929.4|3934.9|3928.9|0
1608089390000|2020-12-16 03:29:50|3934.4|3928.4|3933.9|3927.9|3934.4|3928.4|3933.9|3927.9|3
1608089400000|2020-12-16 03:30:00|3933.5|3927.5|3931.9|3925.9|3933.9|3927.9|3931.9|3925.9|9
1608089420000|2020-12-16 03:30:20|3932.4|3926.4|3931.9|3925.9|3932.4|3926.4|3931.9|3925.9|0
1608089450000|2020-12-16 03:30:50|3931.4|3925.4|3931.9|3925.9|3931.9|3925.9|3931.4|3925.4|1
1608089460000|2020-12-16 03:31:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1608089470000|2020-12-16 03:31:10|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|0
1608089480000|2020-12-16 03:31:20|3931.5|3925.5|3931.4|3925.4|3931.5|3925.5|3931.4|3925.4|0
1608089490000|2020-12-16 03:31:30|||||||||1
1608089500000|2020-12-16 03:31:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|9
1608089510000|2020-12-16 03:31:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|2
1608089520000|2020-12-16 03:32:00|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|15
1608089530000|2020-12-16 03:32:10|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929|3923|2
1608089540000|2020-12-16 03:32:20|||||||||1
1608089550000|2020-12-16 03:32:30|3930|3924|3930|3924|3930|3924|3930|3924|2
1608089560000|2020-12-16 03:32:40|3929.9|3923.9|3929.9|3923.9|3930|3924|3929.9|3923.9|4
1608089570000|2020-12-16 03:32:50|3930|3924|3930|3924|3930|3924|3930|3924|0
1608089580000|2020-12-16 03:33:00|3929.9|3923.9|3929.9|3923.9|3930|3924|3929.9|3923.9|5
1608089600000|2020-12-16 03:33:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608089620000|2020-12-16 03:33:40|3930|3924|3930.5|3924.5|3930.5|3924.5|3930|3924|0
1608089630000|2020-12-16 03:33:50|3930.4|3924.4|3930.5|3924.5|3930.5|3924.5|3930.4|3924.4|0
1608089640000|2020-12-16 03:34:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608089670000|2020-12-16 03:34:30|||||||||1
1608089710000|2020-12-16 03:35:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|4
1608089730000|2020-12-16 03:35:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3
1608089770000|2020-12-16 03:36:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608089780000|2020-12-16 03:36:20|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.5|3924.5|1
1608089790000|2020-12-16 03:36:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608089810000|2020-12-16 03:36:50|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|5
1608089840000|2020-12-16 03:37:20|||||||||3
1608089850000|2020-12-16 03:37:30|3929.5|3923.5|3929.4|3923.4|3930.4|3924.4|3929.4|3923.4|4
1608089860000|2020-12-16 03:37:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|4
1608089870000|2020-12-16 03:37:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1608089880000|2020-12-16 03:38:00|||||||||2
1608089910000|2020-12-16 03:38:30|3928.4|3922.4|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|1
1608089920000|2020-12-16 03:38:40|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|1
1608089930000|2020-12-16 03:38:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1608089960000|2020-12-16 03:39:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|5
1608089970000|2020-12-16 03:39:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|2
1608089990000|2020-12-16 03:39:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|20
1608090000000|2020-12-16 03:40:00|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|6
1608090010000|2020-12-16 03:40:10|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|2
1608090090000|2020-12-16 03:41:30|3928.5|3922.5|3929|3923|3929.4|3923.4|3928.5|3922.5|1
1608090100000|2020-12-16 03:41:40|3928.5|3922.5|3929|3923|3929|3923|3928.5|3922.5|2
1608090120000|2020-12-16 03:42:00|3929.4|3923.4|3928.5|3922.5|3929.4|3923.4|3928.5|3922.5|5
1608090130000|2020-12-16 03:42:10|3929|3923|3929|3923|3929|3923|3929|3923|1
1608090170000|2020-12-16 03:42:50|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|6
1608090180000|2020-12-16 03:43:00|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|3
1608090200000|2020-12-16 03:43:20|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|2
1608090210000|2020-12-16 03:43:30|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608090230000|2020-12-16 03:43:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|9
1608090260000|2020-12-16 03:44:20|3931.4|3925.4|3930.4|3924.4|3931.4|3925.4|3930.4|3924.4|1
1608090270000|2020-12-16 03:44:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1608090300000|2020-12-16 03:45:00|3930.5|3924.5|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|0
1608090320000|2020-12-16 03:45:20|3930.5|3924.5|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|0
1608090340000|2020-12-16 03:45:40|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|0
1608090350000|2020-12-16 03:45:50|3930.4|3924.4|3930.4|3924.4|3930.5|3924.5|3930.4|3924.4|0
1608090380000|2020-12-16 03:46:20|3929.5|3923.5|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|2
1608090390000|2020-12-16 03:46:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1608090400000|2020-12-16 03:46:40|3929.5|3923.5|3929.4|3923.4|3929.5|3923.5|3929.4|3923.4|0
1608090420000|2020-12-16 03:47:00|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1608090430000|2020-12-16 03:47:10|3929.4|3923.4|3929.9|3923.9|3929.9|3923.9|3929.4|3923.4|0
1608090450000|2020-12-16 03:47:30|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|3929.5|3923.5|0
1608090470000|2020-12-16 03:47:50|3929.4|3923.4|3929.5|3923.5|3929.5|3923.5|3929.4|3923.4|0
1608090500000|2020-12-16 03:48:20|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|2
1608090510000|2020-12-16 03:48:30|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1608090520000|2020-12-16 03:48:40|3930.9|3924.9|3931.4|3925.4|3931.4|3925.4|3930.9|3924.9|0
1608090530000|2020-12-16 03:48:50|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|2
1608090580000|2020-12-16 03:49:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608090620000|2020-12-16 03:50:20|||||||||3
1608090660000|2020-12-16 03:51:00|3931.3|3925.3|3931.4|3925.4|3931.4|3925.4|3931.3|3925.3|0
1608090670000|2020-12-16 03:51:10|3931.3|3925.3|3930.4|3924.4|3931.3|3925.3|3930.4|3924.4|1
1608090700000|2020-12-16 03:51:40|||||||||2
1608090730000|2020-12-16 03:52:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|10
1608090820000|2020-12-16 03:53:40|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608090840000|2020-12-16 03:54:00|3930.3|3924.3|3929.9|3923.9|3930.3|3924.3|3929.9|3923.9|0
1608090850000|2020-12-16 03:54:10|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|0
1608090920000|2020-12-16 03:55:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|9
1608090940000|2020-12-16 03:55:40|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|4
1608091000000|2020-12-16 03:56:40|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1608091010000|2020-12-16 03:56:50|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.8|3923.8|0
1608091020000|2020-12-16 03:57:00|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|0
1608091040000|2020-12-16 03:57:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608091050000|2020-12-16 03:57:30|3929.8|3923.8|3929.4|3923.4|3929.8|3923.8|3929.4|3923.4|9
1608091080000|2020-12-16 03:58:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1608091110000|2020-12-16 03:58:30|3929.4|3923.4|3929.8|3923.8|3929.8|3923.8|3929.4|3923.4|2
1608091120000|2020-12-16 03:58:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608091150000|2020-12-16 03:59:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1608091160000|2020-12-16 03:59:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608091190000|2020-12-16 03:59:50|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1608091200000|2020-12-16 04:00:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1608091210000|2020-12-16 04:00:10|||||||||21
1608091220000|2020-12-16 04:00:20|3929.3|3923.3|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1608091230000|2020-12-16 04:00:30|3928.4|3922.4|3930.4|3924.4|3930.4|3924.4|3928.4|3922.4|19
1608091270000|2020-12-16 04:01:10|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|2
1608091330000|2020-12-16 04:02:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608091340000|2020-12-16 04:02:20|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1608091420000|2020-12-16 04:03:40|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|1
1608091440000|2020-12-16 04:04:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608091450000|2020-12-16 04:04:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3
1608091460000|2020-12-16 04:04:20|3930.4|3924.4|3930.9|3924.9|3930.9|3924.9|3930.4|3924.4|3
1608091500000|2020-12-16 04:05:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608091530000|2020-12-16 04:05:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|1
1608091570000|2020-12-16 04:06:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|1
1608091580000|2020-12-16 04:06:20|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|2
1608091590000|2020-12-16 04:06:30|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|6
1608091600000|2020-12-16 04:06:40|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|2
1608091620000|2020-12-16 04:07:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|4
1608091660000|2020-12-16 04:07:40|||||||||2
1608091730000|2020-12-16 04:08:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|2
1608091910000|2020-12-16 04:11:50|||||||||1
1608092000000|2020-12-16 04:13:20|||||||||1
1608092030000|2020-12-16 04:13:50|||||||||1
1608092040000|2020-12-16 04:14:00|||||||||1
1608092070000|2020-12-16 04:14:30|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|2
1608092110000|2020-12-16 04:15:10|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|0
1608092220000|2020-12-16 04:17:00|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.4|3924.4|5
1608092270000|2020-12-16 04:17:50|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|1
1608092320000|2020-12-16 04:18:40|3930.9|3924.9|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|1
1608092400000|2020-12-16 04:20:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608092440000|2020-12-16 04:20:40|||||||||1
1608092460000|2020-12-16 04:21:00|||||||||3
1608092490000|2020-12-16 04:21:30|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|4
1608092510000|2020-12-16 04:21:50|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|0
1608092550000|2020-12-16 04:22:30|3931.4|3925.4|3928.4|3922.4|3931.4|3925.4|3928.4|3922.4|34
1608092600000|2020-12-16 04:23:20|||||||||2
1608092640000|2020-12-16 04:24:00|3927.9|3921.9|3927.5|3921.5|3927.9|3921.9|3927.5|3921.5|2
1608092650000|2020-12-16 04:24:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608092660000|2020-12-16 04:24:20|||||||||2
1608092740000|2020-12-16 04:25:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3927.5|3921.5|5
1608092750000|2020-12-16 04:25:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608092760000|2020-12-16 04:26:00|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1608092770000|2020-12-16 04:26:10|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|0
1608092800000|2020-12-16 04:26:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608092890000|2020-12-16 04:28:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|8
1608092920000|2020-12-16 04:28:40|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1608092930000|2020-12-16 04:28:50|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|1
1608092940000|2020-12-16 04:29:00|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3928.4|3922.4|2
1608092950000|2020-12-16 04:29:10|3927.9|3921.9|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|1
1608092960000|2020-12-16 04:29:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608092970000|2020-12-16 04:29:30|3927.5|3921.5|3928.4|3922.4|3928.4|3922.4|3927.5|3921.5|1
1608093010000|2020-12-16 04:30:10|||||||||2
1608093030000|2020-12-16 04:30:30|3927.4|3921.4|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|7
1608093070000|2020-12-16 04:31:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608093160000|2020-12-16 04:32:40|3926.9|3920.9|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|4
1608093200000|2020-12-16 04:33:20|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|0
1608093260000|2020-12-16 04:34:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|10
1608093270000|2020-12-16 04:34:30|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|0
1608093280000|2020-12-16 04:34:40|||||||||6
1608093310000|2020-12-16 04:35:10|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|4
1608093420000|2020-12-16 04:37:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|2
1608093450000|2020-12-16 04:37:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608093510000|2020-12-16 04:38:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|7
1608093520000|2020-12-16 04:38:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608093560000|2020-12-16 04:39:20|||||||||5
1608093570000|2020-12-16 04:39:30|||||||||4
1608093580000|2020-12-16 04:39:40|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|1
1608093610000|2020-12-16 04:40:10|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|8
1608093620000|2020-12-16 04:40:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1608093640000|2020-12-16 04:40:40|3926.4|3920.4|3925.9|3919.9|3926.4|3920.4|3925.9|3919.9|1
1608093690000|2020-12-16 04:41:30|3925.5|3919.5|3925.9|3919.9|3925.9|3919.9|3925.5|3919.5|0
1608093700000|2020-12-16 04:41:40|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|0
1608093770000|2020-12-16 04:42:50|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|1
1608093790000|2020-12-16 04:43:10|3926|3920|3926|3920|3926|3920|3926|3920|1
1608093810000|2020-12-16 04:43:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608093870000|2020-12-16 04:44:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608093900000|2020-12-16 04:45:00|||||||||1
1608093910000|2020-12-16 04:45:10|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|1
1608093940000|2020-12-16 04:45:40|||||||||1
1608094020000|2020-12-16 04:47:00|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1608094070000|2020-12-16 04:47:50|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|3
1608094080000|2020-12-16 04:48:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1608094170000|2020-12-16 04:49:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|4
1608094180000|2020-12-16 04:49:40|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|0
1608094190000|2020-12-16 04:49:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1608094200000|2020-12-16 04:50:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608094210000|2020-12-16 04:50:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3
1608094230000|2020-12-16 04:50:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608094290000|2020-12-16 04:51:30|||||||||1
1608094320000|2020-12-16 04:52:00|||||||||1
1608094550000|2020-12-16 04:55:50|3926.9|3920.9|3926.9|3920.9|3927.4|3921.4|3926.9|3920.9|3
1608094560000|2020-12-16 04:56:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608094640000|2020-12-16 04:57:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1608094650000|2020-12-16 04:57:30|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|0
1608094660000|2020-12-16 04:57:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608094740000|2020-12-16 04:59:00|||||||||3
1608094770000|2020-12-16 04:59:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|9
1608094820000|2020-12-16 05:00:20|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3928.4|3922.4|3
1608094830000|2020-12-16 05:00:30|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|0
1608094860000|2020-12-16 05:01:00|3927.4|3921.4|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|5
1608094880000|2020-12-16 05:01:20|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608095010000|2020-12-16 05:03:30|||||||||1
1608095050000|2020-12-16 05:04:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1608095060000|2020-12-16 05:04:20|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1608095150000|2020-12-16 05:05:50|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|4
1608095160000|2020-12-16 05:06:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608095210000|2020-12-16 05:06:50|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|2
1608095220000|2020-12-16 05:07:00|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608095270000|2020-12-16 05:07:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608095280000|2020-12-16 05:08:00|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|0
1608095290000|2020-12-16 05:08:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|1
1608095300000|2020-12-16 05:08:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|4
1608095330000|2020-12-16 05:08:50|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|0
1608095360000|2020-12-16 05:09:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3
1608095500000|2020-12-16 05:11:40|||||||||1
1608095510000|2020-12-16 05:11:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3
1608095540000|2020-12-16 05:12:20|||||||||2
1608095620000|2020-12-16 05:13:40|3928.5|3922.5|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|2
1608095630000|2020-12-16 05:13:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|4
1608095650000|2020-12-16 05:14:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608095690000|2020-12-16 05:14:50|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|5
1608095820000|2020-12-16 05:17:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|2
1608095880000|2020-12-16 05:18:00|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|1
1608095890000|2020-12-16 05:18:10|3927.5|3921.5|3927.9|3921.9|3927.9|3921.9|3927.4|3921.4|1
1608095910000|2020-12-16 05:18:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608095950000|2020-12-16 05:19:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|2
1608095970000|2020-12-16 05:19:30|3927.5|3921.5|3927.4|3921.4|3927.5|3921.5|3927.4|3921.4|0
1608096010000|2020-12-16 05:20:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608096030000|2020-12-16 05:20:30|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608096070000|2020-12-16 05:21:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608096080000|2020-12-16 05:21:20|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608096110000|2020-12-16 05:21:50|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1608096130000|2020-12-16 05:22:10|3927.4|3921.4|3927.4|3921.4|3927.9|3921.9|3927.4|3921.4|0
1608096160000|2020-12-16 05:22:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1608096200000|2020-12-16 05:23:20|3926.5|3920.5|3926.9|3920.9|3926.9|3920.9|3926.5|3920.5|1
1608096220000|2020-12-16 05:23:40|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|0
1608096240000|2020-12-16 05:24:00|3926.5|3920.5|3927.4|3921.4|3927.4|3921.4|3926.5|3920.5|1
1608096370000|2020-12-16 05:26:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1608096420000|2020-12-16 05:27:00|3928.3|3922.3|3927.9|3921.9|3928.3|3922.3|3927.4|3921.4|2
1608096470000|2020-12-16 05:27:50|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608096500000|2020-12-16 05:28:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608096520000|2020-12-16 05:28:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608096530000|2020-12-16 05:28:50|||||||||1
1608096600000|2020-12-16 05:30:00|3925.9|3919.9|3925.9|3919.9|3926.9|3920.9|3925.9|3919.9|8
1608096610000|2020-12-16 05:30:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1608096630000|2020-12-16 05:30:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608096640000|2020-12-16 05:30:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|0
1608096660000|2020-12-16 05:31:00|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|7
1608096670000|2020-12-16 05:31:10|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3928.4|3922.4|4
1608096680000|2020-12-16 05:31:20|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|0
1608096710000|2020-12-16 05:31:50|||||||||2
1608096720000|2020-12-16 05:32:00|3929.3|3923.3|3928.9|3922.9|3929.4|3923.4|3928.4|3922.4|9
1608096730000|2020-12-16 05:32:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608096740000|2020-12-16 05:32:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|2
1608096750000|2020-12-16 05:32:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608096760000|2020-12-16 05:32:40|3929.3|3923.3|3928.4|3922.4|3929.3|3923.3|3928.4|3922.4|1
1608096790000|2020-12-16 05:33:10|3928.3|3922.3|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|0
1608096800000|2020-12-16 05:33:20|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|0
1608096810000|2020-12-16 05:33:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608096830000|2020-12-16 05:33:50|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608096850000|2020-12-16 05:34:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|2
1608096860000|2020-12-16 05:34:20|||||||||2
1608096890000|2020-12-16 05:34:50|3927.5|3921.5|3928.4|3922.4|3928.4|3922.4|3927.4|3921.4|0
1608096900000|2020-12-16 05:35:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608096910000|2020-12-16 05:35:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608096960000|2020-12-16 05:36:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|5
1608096970000|2020-12-16 05:36:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608096980000|2020-12-16 05:36:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608097000000|2020-12-16 05:36:40|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|0
1608097010000|2020-12-16 05:36:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608097040000|2020-12-16 05:37:20|3927.9|3921.9|3928.4|3922.4|3928.4|3922.4|3927.9|3921.9|0
1608097050000|2020-12-16 05:37:30|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608097060000|2020-12-16 05:37:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608097070000|2020-12-16 05:37:50|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|1
1608097090000|2020-12-16 05:38:10|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608097120000|2020-12-16 05:38:40|3927.5|3921.5|3927.4|3921.4|3927.5|3921.5|3927.4|3921.4|2
1608097130000|2020-12-16 05:38:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1608097140000|2020-12-16 05:39:00|3926.9|3920.9|3928.4|3922.4|3928.4|3922.4|3926.9|3920.9|3
1608097150000|2020-12-16 05:39:10|||||||||13
1608097210000|2020-12-16 05:40:10|3927.9|3921.9|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|3
1608097220000|2020-12-16 05:40:20|||||||||1
1608097230000|2020-12-16 05:40:30|3927.4|3921.4|3925.9|3919.9|3927.4|3921.4|3925.9|3919.9|5
1608097240000|2020-12-16 05:40:40|||||||||3
1608097250000|2020-12-16 05:40:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608097260000|2020-12-16 05:41:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|2
1608097270000|2020-12-16 05:41:10|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3924.4|3918.4|4
1608097280000|2020-12-16 05:41:20|||||||||2
1608097290000|2020-12-16 05:41:30|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|0
1608097310000|2020-12-16 05:41:50|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|2
1608097320000|2020-12-16 05:42:00|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|2
1608097340000|2020-12-16 05:42:20|3925.3|3919.3|3924.9|3918.9|3925.3|3919.3|3924.9|3918.9|5
1608097350000|2020-12-16 05:42:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608097360000|2020-12-16 05:42:40|3924.9|3918.9|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|2
1608097370000|2020-12-16 05:42:50|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3
1608097400000|2020-12-16 05:43:20|||||||||1
1608097410000|2020-12-16 05:43:30|3924.9|3918.9|3925.4|3919.4|3925.4|3919.4|3924.9|3918.9|0
1608097420000|2020-12-16 05:43:40|3925.9|3919.9|3926.3|3920.3|3926.3|3920.3|3925.9|3919.9|2
1608097430000|2020-12-16 05:43:50|3926.4|3920.4|3924.9|3918.9|3926.4|3920.4|3924.9|3918.9|1
1608097450000|2020-12-16 05:44:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608097460000|2020-12-16 05:44:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608097470000|2020-12-16 05:44:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608097480000|2020-12-16 05:44:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608097500000|2020-12-16 05:45:00|3925.3|3919.3|3924.4|3918.4|3925.3|3919.3|3924.4|3918.4|2
1608097510000|2020-12-16 05:45:10|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|5
1608097520000|2020-12-16 05:45:20|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|0
1608097530000|2020-12-16 05:45:30|||||||||1
1608097540000|2020-12-16 05:45:40|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.4|3918.4|1
1608097550000|2020-12-16 05:45:50|3924.4|3918.4|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|0
1608097560000|2020-12-16 05:46:00|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608097600000|2020-12-16 05:46:40|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|0
1608097620000|2020-12-16 05:47:00|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|0
1608097640000|2020-12-16 05:47:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|4
1608097650000|2020-12-16 05:47:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608097660000|2020-12-16 05:47:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1608097670000|2020-12-16 05:47:50|3926.3|3920.3|3925.4|3919.4|3926.3|3920.3|3925.4|3919.4|1
1608097690000|2020-12-16 05:48:10|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|1
1608097700000|2020-12-16 05:48:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608097710000|2020-12-16 05:48:30|3924.4|3918.4|3924.9|3918.9|3924.9|3918.9|3924.4|3918.4|1
1608097760000|2020-12-16 05:49:20|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608097770000|2020-12-16 05:49:30|||||||||4
1608097800000|2020-12-16 05:50:00|3924.9|3918.9|3925.4|3919.4|3925.4|3919.4|3924.9|3918.9|0
1608097820000|2020-12-16 05:50:20|3925.9|3919.9|3925.4|3919.4|3925.9|3919.9|3925.4|3919.4|2
1608097840000|2020-12-16 05:50:40|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|2
1608097860000|2020-12-16 05:51:00|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|2
1608097880000|2020-12-16 05:51:20|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|1
1608097900000|2020-12-16 05:51:40|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608097910000|2020-12-16 05:51:50|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608097920000|2020-12-16 05:52:00|3925.4|3919.4|3925.4|3919.4|3925.9|3919.9|3925.3|3919.3|2
1608097940000|2020-12-16 05:52:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608097950000|2020-12-16 05:52:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|1
1608097960000|2020-12-16 05:52:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608097970000|2020-12-16 05:52:50|3925.3|3919.3|3925.4|3919.4|3925.4|3919.4|3925.3|3919.3|0
1608097980000|2020-12-16 05:53:00|3925.3|3919.3|3925.4|3919.4|3925.4|3919.4|3925.3|3919.3|0
1608097990000|2020-12-16 05:53:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|0
1608098000000|2020-12-16 05:53:20|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608098020000|2020-12-16 05:53:40|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|0
1608098030000|2020-12-16 05:53:50|3925.3|3919.3|3925.3|3919.3|3925.4|3919.4|3925.3|3919.3|1
1608098040000|2020-12-16 05:54:00|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.4|3918.4|2
1608098050000|2020-12-16 05:54:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608098070000|2020-12-16 05:54:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1608098110000|2020-12-16 05:55:10|3925.3|3919.3|3925.4|3919.4|3925.4|3919.4|3925.3|3919.3|1
1608098120000|2020-12-16 05:55:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|1
1608098130000|2020-12-16 05:55:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|1
1608098170000|2020-12-16 05:56:10|3926.3|3920.3|3926.4|3920.4|3926.4|3920.4|3926.3|3920.3|0
1608098180000|2020-12-16 05:56:20|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|1
1608098190000|2020-12-16 05:56:30|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608098210000|2020-12-16 05:56:50|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|0
1608098250000|2020-12-16 05:57:30|||||||||1
1608098270000|2020-12-16 05:57:50|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608098280000|2020-12-16 05:58:00|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|3927.3|3921.3|0
1608098290000|2020-12-16 05:58:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608098310000|2020-12-16 05:58:30|3927.9|3921.9|3928.3|3922.3|3928.3|3922.3|3927.4|3921.4|1
1608098320000|2020-12-16 05:58:40|3927.9|3921.9|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|0
1608098330000|2020-12-16 05:58:50|3927.4|3921.4|3928.3|3922.3|3928.3|3922.3|3927.4|3921.4|5
1608098390000|2020-12-16 05:59:50|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|2
1608098400000|2020-12-16 06:00:00|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608098410000|2020-12-16 06:00:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608098420000|2020-12-16 06:00:20|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608098480000|2020-12-16 06:01:20|3928.3|3922.3|3927.9|3921.9|3928.3|3922.3|3927.9|3921.9|6
1608098490000|2020-12-16 06:01:30|3928.3|3922.3|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|0
1608098500000|2020-12-16 06:01:40|3928.3|3922.3|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|2
1608098510000|2020-12-16 06:01:50|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|0
1608098520000|2020-12-16 06:02:00|3928.3|3922.3|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|0
1608098530000|2020-12-16 06:02:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|1
1608098540000|2020-12-16 06:02:20|3928.4|3922.4|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|3
1608098550000|2020-12-16 06:02:30|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|4
1608098560000|2020-12-16 06:02:40|||||||||1
1608098570000|2020-12-16 06:02:50|||||||||2
1608098580000|2020-12-16 06:03:00|3928.4|3922.4|3929.4|3923.4|3929.4|3923.4|3928.4|3922.4|4
1608098590000|2020-12-16 06:03:10|3929.3|3923.3|3928.4|3922.4|3929.3|3923.3|3928.4|3922.4|1
1608098600000|2020-12-16 06:03:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1608098620000|2020-12-16 06:03:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608098630000|2020-12-16 06:03:50|||||||||2
1608098640000|2020-12-16 06:04:00|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608098660000|2020-12-16 06:04:20|3929.3|3923.3|3928.4|3922.4|3929.3|3923.3|3928.4|3922.4|1
1608098670000|2020-12-16 06:04:30|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1608098680000|2020-12-16 06:04:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1608098710000|2020-12-16 06:05:10|||||||||1
1608098760000|2020-12-16 06:06:00|||||||||1
1608098770000|2020-12-16 06:06:10|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|1
1608098800000|2020-12-16 06:06:40|3929.3|3923.3|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|0
1608098810000|2020-12-16 06:06:50|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|3
1608098820000|2020-12-16 06:07:00|3928.9|3922.9|3929.3|3923.3|3929.3|3923.3|3928.4|3922.4|1
1608098830000|2020-12-16 06:07:10|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608098850000|2020-12-16 06:07:30|3929.3|3923.3|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1608098860000|2020-12-16 06:07:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608098870000|2020-12-16 06:07:50|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1608098890000|2020-12-16 06:08:10|3929.9|3923.9|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|5
1608098910000|2020-12-16 06:08:30|3929.9|3923.9|3930.3|3924.3|3930.3|3924.3|3929.9|3923.9|0
1608098920000|2020-12-16 06:08:40|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|1
1608098990000|2020-12-16 06:09:50|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|1
1608099010000|2020-12-16 06:10:10|3930.3|3924.3|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|2
1608099020000|2020-12-16 06:10:20|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608099030000|2020-12-16 06:10:30|3931.8|3925.8|3931.4|3925.4|3931.9|3925.9|3931.4|3925.4|13
1608099040000|2020-12-16 06:10:40|3931.3|3925.3|3930.4|3924.4|3931.3|3925.3|3930.3|3924.3|1
1608099050000|2020-12-16 06:10:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1608099060000|2020-12-16 06:11:00|3930.4|3924.4|3931.3|3925.3|3931.3|3925.3|3930.3|3924.3|1
1608099070000|2020-12-16 06:11:10|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608099080000|2020-12-16 06:11:20|3931.3|3925.3|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608099100000|2020-12-16 06:11:40|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|1
1608099120000|2020-12-16 06:12:00|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|1
1608099130000|2020-12-16 06:12:10|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|3930.9|3924.9|2
1608099150000|2020-12-16 06:12:30|3931.3|3925.3|3930.4|3924.4|3931.3|3925.3|3930.4|3924.4|0
1608099180000|2020-12-16 06:13:00|3930.3|3924.3|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1608099190000|2020-12-16 06:13:10|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|1
1608099210000|2020-12-16 06:13:30|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|2
1608099220000|2020-12-16 06:13:40|3929.4|3923.4|3929.4|3923.4|3929.9|3923.9|3929.4|3923.4|1
1608099250000|2020-12-16 06:14:10|3929.9|3923.9|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|1
1608099270000|2020-12-16 06:14:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3
1608099280000|2020-12-16 06:14:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608099310000|2020-12-16 06:15:10|||||||||2
1608099320000|2020-12-16 06:15:20|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3
1608099330000|2020-12-16 06:15:30|3930.9|3924.9|3930.4|3924.4|3930.9|3924.9|3930.4|3924.4|1
1608099410000|2020-12-16 06:16:50|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|1
1608099420000|2020-12-16 06:17:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3929.9|3923.9|1
1608099470000|2020-12-16 06:17:50|||||||||1
1608099500000|2020-12-16 06:18:20|3930.3|3924.3|3930.4|3924.4|3930.4|3924.4|3930.3|3924.3|0
1608099520000|2020-12-16 06:18:40|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|5
1608099540000|2020-12-16 06:19:00|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|3930.4|3924.4|0
1608099550000|2020-12-16 06:19:10|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1608099560000|2020-12-16 06:19:20|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1608099570000|2020-12-16 06:19:30|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608099590000|2020-12-16 06:19:50|3929.3|3923.3|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1608099620000|2020-12-16 06:20:20|3929.3|3923.3|3928.4|3922.4|3929.3|3923.3|3928.4|3922.4|3
1608099670000|2020-12-16 06:21:10|3928.9|3922.9|3929.3|3923.3|3929.3|3923.3|3928.9|3922.9|1
1608099680000|2020-12-16 06:21:20|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|3929.4|3923.4|0
1608099690000|2020-12-16 06:21:30|3929.3|3923.3|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1608099700000|2020-12-16 06:21:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1608099720000|2020-12-16 06:22:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|1
1608099740000|2020-12-16 06:22:20|3930.3|3924.3|3929.9|3923.9|3930.3|3924.3|3929.9|3923.9|0
1608099750000|2020-12-16 06:22:30|3930.3|3924.3|3929.3|3923.3|3930.3|3924.3|3929.3|3923.3|1
1608099760000|2020-12-16 06:22:40|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|4
1608099790000|2020-12-16 06:23:10|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|0
1608099810000|2020-12-16 06:23:30|3929.3|3923.3|3929.4|3923.4|3929.4|3923.4|3929.3|3923.3|0
1608099840000|2020-12-16 06:24:00|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608099870000|2020-12-16 06:24:30|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1608099880000|2020-12-16 06:24:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608099890000|2020-12-16 06:24:50|3928.3|3922.3|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|0
1608099900000|2020-12-16 06:25:00|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1608099910000|2020-12-16 06:25:10|3928.9|3922.9|3928.9|3922.9|3929.3|3923.3|3928.9|3922.9|0
1608099920000|2020-12-16 06:25:20|3928.8|3922.8|3929.3|3923.3|3929.3|3923.3|3928.4|3922.4|0
1608099940000|2020-12-16 06:25:40|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|0
1608099950000|2020-12-16 06:25:50|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|1
1608099970000|2020-12-16 06:26:10|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1608099990000|2020-12-16 06:26:30|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|3928.8|3922.8|1
1608100020000|2020-12-16 06:27:00|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608100070000|2020-12-16 06:27:50|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1608100090000|2020-12-16 06:28:10|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|3928.3|3922.3|0
1608100130000|2020-12-16 06:28:50|3928.8|3922.8|3928.9|3922.9|3928.9|3922.9|3928.8|3922.8|0
1608100140000|2020-12-16 06:29:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608100160000|2020-12-16 06:29:20|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|2
1608100190000|2020-12-16 06:29:50|3928.4|3922.4|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1608100210000|2020-12-16 06:30:10|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608100230000|2020-12-16 06:30:30|3929.8|3923.8|3929.3|3923.3|3929.8|3923.8|3929.3|3923.3|0
1608100240000|2020-12-16 06:30:40|3929.4|3923.4|3929.3|3923.3|3929.4|3923.4|3929.3|3923.3|0
1608100250000|2020-12-16 06:30:50|3929.4|3923.4|3930.3|3924.3|3930.3|3924.3|3929.4|3923.4|1
1608100260000|2020-12-16 06:31:00|3929.9|3923.9|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|0
1608100270000|2020-12-16 06:31:10|3929.4|3923.4|3928.4|3922.4|3929.4|3923.4|3928.4|3922.4|0
1608100280000|2020-12-16 06:31:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|2
1608100300000|2020-12-16 06:31:40|3928.9|3922.9|3927.8|3921.8|3928.9|3922.9|3927.8|3921.8|0
1608100310000|2020-12-16 06:31:50|3928.3|3922.3|3928.4|3922.4|3928.4|3922.4|3928.3|3922.3|0
1608100320000|2020-12-16 06:32:00|3928.8|3922.8|3928.3|3922.3|3928.8|3922.8|3927.8|3921.8|10
1608100330000|2020-12-16 06:32:10|3928.4|3922.4|3928.8|3922.8|3928.8|3922.8|3928.3|3922.3|3
1608100360000|2020-12-16 06:32:40|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|0
1608100370000|2020-12-16 06:32:50|3928.9|3922.9|3929.4|3923.4|3929.4|3923.4|3928.9|3922.9|0
1608100400000|2020-12-16 06:33:20|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608100440000|2020-12-16 06:34:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|2
1608100450000|2020-12-16 06:34:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608100460000|2020-12-16 06:34:20|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|2
1608100470000|2020-12-16 06:34:30|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|3929.9|3923.9|0
1608100490000|2020-12-16 06:34:50|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608100500000|2020-12-16 06:35:00|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|2
1608100520000|2020-12-16 06:35:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|1
1608100570000|2020-12-16 06:36:10|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1608100620000|2020-12-16 06:37:00|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608100640000|2020-12-16 06:37:20|3930.4|3924.4|3931.3|3925.3|3931.3|3925.3|3930.4|3924.4|1
1608100680000|2020-12-16 06:38:00|3931.4|3925.4|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|1
1608100730000|2020-12-16 06:38:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608100740000|2020-12-16 06:39:00|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608100750000|2020-12-16 06:39:10|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|0
1608100760000|2020-12-16 06:39:20|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|0
1608100770000|2020-12-16 06:39:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1608100790000|2020-12-16 06:39:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608100800000|2020-12-16 06:40:00|3932.4|3926.4|3931.4|3925.4|3932.4|3926.4|3931.4|3925.4|1
1608100870000|2020-12-16 06:41:10|||||||||1
1608100920000|2020-12-16 06:42:00|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608100930000|2020-12-16 06:42:10|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|2
1608100940000|2020-12-16 06:42:20|3930.4|3924.4|3931.3|3925.3|3931.3|3925.3|3930.4|3924.4|4
1608100950000|2020-12-16 06:42:30|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608100960000|2020-12-16 06:42:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608100980000|2020-12-16 06:43:00|3931.3|3925.3|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608100990000|2020-12-16 06:43:10|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608101000000|2020-12-16 06:43:20|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608101010000|2020-12-16 06:43:30|3931.4|3925.4|3931.3|3925.3|3931.4|3925.4|3931.3|3925.3|0
1608101020000|2020-12-16 06:43:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608101040000|2020-12-16 06:44:00|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3931.9|3925.9|3
1608101050000|2020-12-16 06:44:10|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1608101110000|2020-12-16 06:45:10|||||||||3
1608101120000|2020-12-16 06:45:20|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|2
1608101130000|2020-12-16 06:45:30|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|1
1608101140000|2020-12-16 06:45:40|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101160000|2020-12-16 06:46:00|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1608101170000|2020-12-16 06:46:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101180000|2020-12-16 06:46:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1608101190000|2020-12-16 06:46:30|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101200000|2020-12-16 06:46:40|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1608101210000|2020-12-16 06:46:50|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1608101230000|2020-12-16 06:47:10|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1608101240000|2020-12-16 06:47:20|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1608101250000|2020-12-16 06:47:30|3932.3|3926.3|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1608101260000|2020-12-16 06:47:40|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|0
1608101270000|2020-12-16 06:47:50|3932.3|3926.3|3932.4|3926.4|3932.4|3926.4|3932.3|3926.3|0
1608101280000|2020-12-16 06:48:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3
1608101290000|2020-12-16 06:48:10|3931.8|3925.8|3931.8|3925.8|3932.3|3926.3|3931.8|3925.8|2
1608101310000|2020-12-16 06:48:30|3931.4|3925.4|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|2
1608101320000|2020-12-16 06:48:40|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|3931.4|3925.4|0
1608101330000|2020-12-16 06:48:50|3931.8|3925.8|3932.3|3926.3|3932.4|3926.4|3931.8|3925.8|1
1608101340000|2020-12-16 06:49:00|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3931.8|3925.8|0
1608101350000|2020-12-16 06:49:10|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|0
1608101360000|2020-12-16 06:49:20|3932.4|3926.4|3932.3|3926.3|3932.4|3926.4|3932.3|3926.3|0
1608101370000|2020-12-16 06:49:30|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|2
1608101380000|2020-12-16 06:49:40|3932.8|3926.8|3933.3|3927.3|3933.4|3927.4|3932.8|3926.8|2
1608101390000|2020-12-16 06:49:50|3933.8|3927.8|3934.3|3928.3|3934.3|3928.3|3933.3|3927.3|4
1608101400000|2020-12-16 06:50:00|3933.3|3927.3|3933.8|3927.8|3933.8|3927.8|3933.3|3927.3|3
1608101410000|2020-12-16 06:50:10|3933.3|3927.3|3933.8|3927.8|3933.8|3927.8|3933.3|3927.3|0
1608101420000|2020-12-16 06:50:20|3933.3|3927.3|3933.8|3927.8|3933.8|3927.8|3933.3|3927.3|1
1608101440000|2020-12-16 06:50:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1608101460000|2020-12-16 06:51:00|||||||||1
1608101490000|2020-12-16 06:51:30|3932.8|3926.8|3932.8|3926.8|3933.3|3927.3|3932.8|3926.8|2
1608101500000|2020-12-16 06:51:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1608101510000|2020-12-16 06:51:50|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|0
1608101520000|2020-12-16 06:52:00|3931.8|3925.8|3932.3|3926.3|3932.3|3926.3|3931.8|3925.8|1
1608101540000|2020-12-16 06:52:20|3932.4|3926.4|3932.8|3926.8|3932.8|3926.8|3932.4|3926.4|3
1608101560000|2020-12-16 06:52:40|3932.3|3926.3|3931.8|3925.8|3932.3|3926.3|3931.8|3925.8|0
1608101580000|2020-12-16 06:53:00|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101600000|2020-12-16 06:53:20|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|3932.4|3926.4|1
1608101610000|2020-12-16 06:53:30|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101620000|2020-12-16 06:53:40|3932.4|3926.4|3932.8|3926.8|3932.8|3926.8|3932.4|3926.4|5
1608101630000|2020-12-16 06:53:50|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1608101640000|2020-12-16 06:54:00|3933.4|3927.4|3933.3|3927.3|3933.4|3927.4|3933.3|3927.3|3
1608101660000|2020-12-16 06:54:20|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|2
1608101680000|2020-12-16 06:54:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1608101690000|2020-12-16 06:54:50|3932.9|3926.9|3932.4|3926.4|3932.9|3926.9|3932.4|3926.4|0
1608101700000|2020-12-16 06:55:00|3932.8|3926.8|3932.3|3926.3|3932.8|3926.8|3932.3|3926.3|1
1608101730000|2020-12-16 06:55:30|3933.4|3927.4|3932.8|3926.8|3933.4|3927.4|3932.8|3926.8|9
1608101740000|2020-12-16 06:55:40|3932.3|3926.3|3932.3|3926.3|3932.8|3926.8|3932.3|3926.3|0
1608101750000|2020-12-16 06:55:50|3931.8|3925.8|3932.3|3926.3|3932.4|3926.4|3931.8|3925.8|1
1608101760000|2020-12-16 06:56:00|||||||||1
1608101780000|2020-12-16 06:56:20|3931.4|3925.4|3931.8|3925.8|3931.8|3925.8|3931.4|3925.4|3
1608101790000|2020-12-16 06:56:30|3931.9|3925.9|3932.3|3926.3|3932.3|3926.3|3931.9|3925.9|9
1608101800000|2020-12-16 06:56:40|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|2
1608101820000|2020-12-16 06:57:00|3932.3|3926.3|3931.8|3925.8|3932.3|3926.3|3931.8|3925.8|2
1608101830000|2020-12-16 06:57:10|3931.4|3925.4|3930.8|3924.8|3931.4|3925.4|3930.8|3924.8|3
1608101840000|2020-12-16 06:57:20|3930.4|3924.4|3930.3|3924.3|3930.4|3924.4|3930.3|3924.3|0
1608101850000|2020-12-16 06:57:30|3930.4|3924.4|3930.8|3924.8|3931.3|3925.3|3930.4|3924.4|4
1608101860000|2020-12-16 06:57:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608101870000|2020-12-16 06:57:50|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|2
1608101880000|2020-12-16 06:58:00|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1608101890000|2020-12-16 06:58:10|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|3932.3|3926.3|0
1608101900000|2020-12-16 06:58:20|3931.8|3925.8|3931.3|3925.3|3931.8|3925.8|3930.8|3924.8|21
1608101920000|2020-12-16 06:58:40|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1608101930000|2020-12-16 06:58:50|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|1
1608101960000|2020-12-16 06:59:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608101970000|2020-12-16 06:59:30|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|1
1608101990000|2020-12-16 06:59:50|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|1
1608102000000|2020-12-16 07:00:00|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|0
1608102020000|2020-12-16 07:00:20|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|1
1608102030000|2020-12-16 07:00:30|3930.7|3924.7|3931.2|3925.2|3931.2|3925.2|3930.3|3924.3|1
1608102060000|2020-12-16 07:01:00|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.3|3924.3|6
1608102070000|2020-12-16 07:01:10|3930.3|3924.3|3930.2|3924.2|3930.7|3924.7|3930.2|3924.2|0
1608102080000|2020-12-16 07:01:20|3929.7|3923.7|3929.7|3923.7|3930.2|3924.2|3929.7|3923.7|3
1608102090000|2020-12-16 07:01:30|3929.2|3923.2|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|0
1608102100000|2020-12-16 07:01:40|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|3929.3|3923.3|0
1608102110000|2020-12-16 07:01:50|3930.2|3924.2|3931.2|3925.2|3931.2|3925.2|3930.2|3924.2|12
1608102150000|2020-12-16 07:02:30|3931.3|3925.3|3932.2|3926.2|3932.2|3926.2|3931.2|3925.2|2
1608102170000|2020-12-16 07:02:50|3932.3|3926.3|3932.2|3926.2|3932.3|3926.3|3932.2|3926.2|5
1608102220000|2020-12-16 07:03:40|3932.7|3926.7|3932.2|3926.2|3932.7|3926.7|3932.2|3926.2|4
1608102230000|2020-12-16 07:03:50|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3
1608102240000|2020-12-16 07:04:00|3933.2|3927.2|3934.7|3928.7|3934.7|3928.7|3933.2|3927.2|21
1608102250000|2020-12-16 07:04:10|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|3
1608102270000|2020-12-16 07:04:30|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|1
1608102290000|2020-12-16 07:04:50|3934.8|3928.8|3935.3|3929.3|3935.3|3929.3|3934.8|3928.8|0
1608102300000|2020-12-16 07:05:00|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3934.3|3928.3|17
1608102310000|2020-12-16 07:05:10|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|2
1608102340000|2020-12-16 07:05:40|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1608102360000|2020-12-16 07:06:00|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1608102390000|2020-12-16 07:06:30|3934.8|3928.8|3933.7|3927.7|3934.8|3928.8|3933.7|3927.7|12
1608102400000|2020-12-16 07:06:40|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|3933.2|3927.2|0
1608102420000|2020-12-16 07:07:00|3932.3|3926.3|3932.2|3926.2|3932.3|3926.3|3931.7|3925.7|5
1608102430000|2020-12-16 07:07:10|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3
1608102460000|2020-12-16 07:07:40|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1608102470000|2020-12-16 07:07:50|||||||||4
1608102480000|2020-12-16 07:08:00|3931.3|3925.3|3930.3|3924.3|3931.3|3925.3|3930.3|3924.3|5
1608102490000|2020-12-16 07:08:10|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|2
1608102510000|2020-12-16 07:08:30|||||||||2
1608102520000|2020-12-16 07:08:40|3929.2|3923.2|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|4
1608102530000|2020-12-16 07:08:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608102540000|2020-12-16 07:09:00|3930.2|3924.2|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|5
1608102550000|2020-12-16 07:09:10|3931.2|3925.2|3930.2|3924.2|3931.2|3925.2|3930.2|3924.2|5
1608102560000|2020-12-16 07:09:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|3
1608102570000|2020-12-16 07:09:30|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608102600000|2020-12-16 07:10:00|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|1
1608102610000|2020-12-16 07:10:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608102620000|2020-12-16 07:10:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608102630000|2020-12-16 07:10:30|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|2
1608102660000|2020-12-16 07:11:00|3929.3|3923.3|3929.2|3923.2|3929.3|3923.3|3929.2|3923.2|0
1608102680000|2020-12-16 07:11:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|4
1608102710000|2020-12-16 07:11:50|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|1
1608102720000|2020-12-16 07:12:00|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|2
1608102740000|2020-12-16 07:12:20|||||||||2
1608102750000|2020-12-16 07:12:30|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|2
1608102760000|2020-12-16 07:12:40|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608102780000|2020-12-16 07:13:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608102790000|2020-12-16 07:13:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3
1608102800000|2020-12-16 07:13:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608102810000|2020-12-16 07:13:30|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1608102830000|2020-12-16 07:13:50|3928.2|3922.2|3928.2|3922.2|3929.2|3923.2|3928.2|3922.2|3
1608102840000|2020-12-16 07:14:00|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608102850000|2020-12-16 07:14:10|3929.2|3923.2|3928.2|3922.2|3929.2|3923.2|3928.2|3922.2|2
1608102880000|2020-12-16 07:14:40|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|1
1608102890000|2020-12-16 07:14:50|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1608102910000|2020-12-16 07:15:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608102960000|2020-12-16 07:16:00|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608102970000|2020-12-16 07:16:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608102990000|2020-12-16 07:16:30|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608103020000|2020-12-16 07:17:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|5
1608103070000|2020-12-16 07:17:50|||||||||2
1608103080000|2020-12-16 07:18:00|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|2
1608103090000|2020-12-16 07:18:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|2
1608103110000|2020-12-16 07:18:30|3928.3|3922.3|3929.2|3923.2|3929.2|3923.2|3928.3|3922.3|1
1608103120000|2020-12-16 07:18:40|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|0
1608103160000|2020-12-16 07:19:20|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1608103200000|2020-12-16 07:20:00|3928.2|3922.2|3928.2|3922.2|3929.2|3923.2|3928.2|3922.2|2
1608103230000|2020-12-16 07:20:30|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|2
1608103260000|2020-12-16 07:21:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608103280000|2020-12-16 07:21:20|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1608103290000|2020-12-16 07:21:30|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608103300000|2020-12-16 07:21:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|2
1608103320000|2020-12-16 07:22:00|3928.2|3922.2|3928.3|3922.3|3928.3|3922.3|3928.2|3922.2|1
1608103330000|2020-12-16 07:22:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608103360000|2020-12-16 07:22:40|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|1
1608103410000|2020-12-16 07:23:30|3927.3|3921.3|3927.7|3921.7|3927.7|3921.7|3927.3|3921.3|1
1608103430000|2020-12-16 07:23:50|3927.3|3921.3|3928.2|3922.2|3928.2|3922.2|3927.3|3921.3|3
1608103440000|2020-12-16 07:24:00|||||||||1
1608103450000|2020-12-16 07:24:10|||||||||1
1608103460000|2020-12-16 07:24:20|3928.3|3922.3|3927.7|3921.7|3928.3|3922.3|3927.7|3921.7|2
1608103470000|2020-12-16 07:24:30|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608103500000|2020-12-16 07:25:00|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608103510000|2020-12-16 07:25:10|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|1
1608103520000|2020-12-16 07:25:20|3928.2|3922.2|3927.7|3921.7|3928.2|3922.2|3927.7|3921.7|0
1608103530000|2020-12-16 07:25:30|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|1
1608103550000|2020-12-16 07:25:50|||||||||1
1608103580000|2020-12-16 07:26:20|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|2
1608103590000|2020-12-16 07:26:30|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608103620000|2020-12-16 07:27:00|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|2
1608103630000|2020-12-16 07:27:10|3929.2|3923.2|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|0
1608103640000|2020-12-16 07:27:20|3929.2|3923.2|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|4
1608103690000|2020-12-16 07:28:10|3930.2|3924.2|3930.2|3924.2|3930.7|3924.7|3930.2|3924.2|1
1608103760000|2020-12-16 07:29:20|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|6
1608103780000|2020-12-16 07:29:40|3929.7|3923.7|3929.7|3923.7|3930.2|3924.2|3929.7|3923.7|1
1608103800000|2020-12-16 07:30:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608103810000|2020-12-16 07:30:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|1
1608103830000|2020-12-16 07:30:30|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|0
1608103840000|2020-12-16 07:30:40|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|0
1608103860000|2020-12-16 07:31:00|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|8
1608103870000|2020-12-16 07:31:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|18
1608103890000|2020-12-16 07:31:30|3929.1|3923.1|3928.2|3922.2|3929.2|3923.2|3928.2|3922.2|9
1608103900000|2020-12-16 07:31:40|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3927.2|3921.2|16
1608103910000|2020-12-16 07:31:50|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|1
1608103920000|2020-12-16 07:32:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|1
1608103940000|2020-12-16 07:32:20|||||||||2
1608103950000|2020-12-16 07:32:30|||||||||2
1608103990000|2020-12-16 07:33:10|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|1
1608104020000|2020-12-16 07:33:40|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|8
1608104030000|2020-12-16 07:33:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|10
1608104040000|2020-12-16 07:34:00|3929.1|3923.1|3929.2|3923.2|3929.2|3923.2|3929.1|3923.1|0
1608104050000|2020-12-16 07:34:10|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.2|3923.2|2
1608104060000|2020-12-16 07:34:20|3929.2|3923.2|3929.1|3923.1|3929.6|3923.6|3929.1|3923.1|0
1608104070000|2020-12-16 07:34:30|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|2
1608104080000|2020-12-16 07:34:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1608104090000|2020-12-16 07:34:50|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608104130000|2020-12-16 07:35:30|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608104140000|2020-12-16 07:35:40|3928.6|3922.6|3928.6|3922.6|3928.7|3922.7|3928.6|3922.6|1
1608104150000|2020-12-16 07:35:50|||||||||1
1608104160000|2020-12-16 07:36:00|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.1|3923.1|0
1608104210000|2020-12-16 07:36:50|||||||||1
1608104220000|2020-12-16 07:37:00|||||||||1
1608104230000|2020-12-16 07:37:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608104270000|2020-12-16 07:37:50|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|3
1608104280000|2020-12-16 07:38:00|3928.6|3922.6|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|2
1608104290000|2020-12-16 07:38:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608104320000|2020-12-16 07:38:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1608104340000|2020-12-16 07:39:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|2
1608104350000|2020-12-16 07:39:10|3928.7|3922.7|3928.6|3922.6|3928.7|3922.7|3928.6|3922.6|3
1608104360000|2020-12-16 07:39:20|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|1
1608104370000|2020-12-16 07:39:30|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608104380000|2020-12-16 07:39:40|||||||||1
1608104400000|2020-12-16 07:40:00|3930.1|3924.1|3929.2|3923.2|3930.2|3924.2|3929.2|3923.2|3
1608104410000|2020-12-16 07:40:10|3929.6|3923.6|3929.2|3923.2|3929.6|3923.6|3929.2|3923.2|0
1608104420000|2020-12-16 07:40:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1608104430000|2020-12-16 07:40:30|3929.7|3923.7|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|4
1608104440000|2020-12-16 07:40:40|3929.2|3923.2|3929.2|3923.2|3930.1|3924.1|3929.2|3923.2|3
1608104450000|2020-12-16 07:40:50|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|1
1608104460000|2020-12-16 07:41:00|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1608104500000|2020-12-16 07:41:40|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1608104540000|2020-12-16 07:42:20|3930.2|3924.2|3930.6|3924.6|3931.1|3925.1|3930.2|3924.2|6
1608104570000|2020-12-16 07:42:50|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|0
1608104580000|2020-12-16 07:43:00|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1608104590000|2020-12-16 07:43:10|3931.1|3925.1|3930.6|3924.6|3931.1|3925.1|3930.6|3924.6|2
1608104600000|2020-12-16 07:43:20|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|0
1608104610000|2020-12-16 07:43:30|3931.6|3925.6|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|0
1608104640000|2020-12-16 07:44:00|3931.6|3925.6|3932.1|3926.1|3932.1|3926.1|3931.6|3925.6|1
1608104650000|2020-12-16 07:44:10|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|14
1608104670000|2020-12-16 07:44:30|3933.2|3927.2|3933.1|3927.1|3933.2|3927.2|3933.1|3927.1|7
1608104680000|2020-12-16 07:44:40|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|3933.6|3927.6|0
1608104700000|2020-12-16 07:45:00|3933.1|3927.1|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|0
1608104720000|2020-12-16 07:45:20|3933.2|3927.2|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|0
1608104760000|2020-12-16 07:46:00|3933.1|3927.1|3933.6|3927.6|3933.6|3927.6|3933.1|3927.1|0
1608104780000|2020-12-16 07:46:20|3933.1|3927.1|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1608104790000|2020-12-16 07:46:30|3933.6|3927.6|3933.1|3927.1|3933.6|3927.6|3933.1|3927.1|0
1608104820000|2020-12-16 07:47:00|||||||||2
1608104840000|2020-12-16 07:47:20|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|2
1608104860000|2020-12-16 07:47:40|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|3933.1|3927.1|1
1608104870000|2020-12-16 07:47:50|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|3932.6|3926.6|0
1608104880000|2020-12-16 07:48:00|3933.1|3927.1|3932.6|3926.6|3933.1|3927.1|3932.6|3926.6|0
1608104920000|2020-12-16 07:48:40|3932.1|3926.1|3931.6|3925.6|3932.1|3926.1|3931.1|3925.1|1
1608104950000|2020-12-16 07:49:10|3932.1|3926.1|3931.6|3925.6|3932.1|3926.1|3931.6|3925.6|1
1608104960000|2020-12-16 07:49:20|3931.1|3925.1|3931.1|3925.1|3931.6|3925.6|3931.1|3925.1|0
1608104990000|2020-12-16 07:49:50|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|3930.6|3924.6|0
1608105000000|2020-12-16 07:50:00|3931.1|3925.1|3931.1|3925.1|3931.1|3925.1|3930.6|3924.6|2
1608105030000|2020-12-16 07:50:30|3930.1|3924.1|3929.1|3923.1|3930.1|3924.1|3929.1|3923.1|6
1608105050000|2020-12-16 07:50:50|3930.1|3924.1|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|6
1608105060000|2020-12-16 07:51:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608105080000|2020-12-16 07:51:20|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608105090000|2020-12-16 07:51:30|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1608105120000|2020-12-16 07:52:00|3929.1|3923.1|3929.6|3923.6|3929.6|3923.6|3929.1|3923.1|1
1608105130000|2020-12-16 07:52:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608105140000|2020-12-16 07:52:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|2
1608105150000|2020-12-16 07:52:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|1
1608105180000|2020-12-16 07:53:00|3927.1|3921.1|3927.6|3921.6|3928.1|3922.1|3927.1|3921.1|10
1608105190000|2020-12-16 07:53:10|3928.1|3922.1|3929.1|3923.1|3929.1|3923.1|3928.1|3922.1|7
1608105200000|2020-12-16 07:53:20|||||||||2
1608105210000|2020-12-16 07:53:30|||||||||1
1608105220000|2020-12-16 07:53:40|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|0
1608105240000|2020-12-16 07:54:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608105260000|2020-12-16 07:54:20|||||||||3
1608105300000|2020-12-16 07:55:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|4
1608105310000|2020-12-16 07:55:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105320000|2020-12-16 07:55:20|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|3
1608105330000|2020-12-16 07:55:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105340000|2020-12-16 07:55:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|7
1608105350000|2020-12-16 07:55:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3
1608105360000|2020-12-16 07:56:00|||||||||5
1608105370000|2020-12-16 07:56:10|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|2
1608105380000|2020-12-16 07:56:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|2
1608105400000|2020-12-16 07:56:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105410000|2020-12-16 07:56:50|||||||||1
1608105420000|2020-12-16 07:57:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|2
1608105450000|2020-12-16 07:57:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1608105460000|2020-12-16 07:57:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|1
1608105480000|2020-12-16 07:58:00|3928.1|3922.1|3928.6|3922.6|3929.1|3923.1|3927.6|3921.6|5
1608105490000|2020-12-16 07:58:10|3928.1|3922.1|3928.6|3922.6|3928.6|3922.6|3928.1|3922.1|0
1608105510000|2020-12-16 07:58:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105520000|2020-12-16 07:58:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|4
1608105550000|2020-12-16 07:59:10|||||||||1
1608105570000|2020-12-16 07:59:30|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|15
1608105580000|2020-12-16 07:59:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608105590000|2020-12-16 07:59:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105600000|2020-12-16 08:00:00|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1608105610000|2020-12-16 08:00:10|3928.6|3922.6|3928.1|3922.1|3928.6|3922.6|3927.6|3921.6|5
1608105620000|2020-12-16 08:00:20|3927.6|3921.6|3928.6|3922.6|3928.6|3922.6|3927.6|3921.6|1
1608105640000|2020-12-16 08:00:40|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|1
1608105650000|2020-12-16 08:00:50|3928.2|3922.2|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|0
1608105660000|2020-12-16 08:01:00|3928.7|3922.7|3928.6|3922.6|3928.7|3922.7|3928.6|3922.6|2
1608105670000|2020-12-16 08:01:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608105680000|2020-12-16 08:01:20|3927.6|3921.6|3928.1|3922.1|3928.1|3922.1|3927.6|3921.6|18
1608105690000|2020-12-16 08:01:30|3928.7|3922.7|3928.6|3922.6|3928.7|3922.7|3928.6|3922.6|2
1608105700000|2020-12-16 08:01:40|3928.2|3922.2|3928.2|3922.2|3929.1|3923.1|3928.2|3922.2|2
1608105710000|2020-12-16 08:01:50|3928.7|3922.7|3929.1|3923.1|3929.1|3923.1|3928.7|3922.7|7
1608105720000|2020-12-16 08:02:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|5
1608105730000|2020-12-16 08:02:10|||||||||1
1608105740000|2020-12-16 08:02:20|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608105750000|2020-12-16 08:02:30|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608105760000|2020-12-16 08:02:40|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608105770000|2020-12-16 08:02:50|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1608105780000|2020-12-16 08:03:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608105820000|2020-12-16 08:03:40|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|4
1608105830000|2020-12-16 08:03:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1608105880000|2020-12-16 08:04:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3
1608105900000|2020-12-16 08:05:00|3929.1|3923.1|3929.1|3923.1|3929.6|3923.6|3929.1|3923.1|2
1608105910000|2020-12-16 08:05:10|||||||||2
1608105920000|2020-12-16 08:05:20|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|2
1608105940000|2020-12-16 08:05:40|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|2
1608105950000|2020-12-16 08:05:50|3930.2|3924.2|3930.1|3924.1|3930.2|3924.2|3929.6|3923.6|4
1608105960000|2020-12-16 08:06:00|3929.6|3923.6|3930.1|3924.1|3930.1|3924.1|3929.6|3923.6|1
1608105990000|2020-12-16 08:06:30|3931.1|3925.1|3930.1|3924.1|3931.1|3925.1|3930.1|3924.1|5
1608106010000|2020-12-16 08:06:50|3929.6|3923.6|3930.1|3924.1|3930.2|3924.2|3929.6|3923.6|0
1608106030000|2020-12-16 08:07:10|3930.2|3924.2|3930.1|3924.1|3930.2|3924.2|3930.1|3924.1|0
1608106040000|2020-12-16 08:07:20|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.2|3922.2|5
1608106060000|2020-12-16 08:07:40|3928.2|3922.2|3928.2|3922.2|3928.6|3922.6|3928.2|3922.2|1
1608106070000|2020-12-16 08:07:50|3927.7|3921.7|3928.1|3922.1|3928.1|3922.1|3927.2|3921.2|16
1608106090000|2020-12-16 08:08:10|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.1|3922.1|6
1608106110000|2020-12-16 08:08:30|3929.1|3923.1|3928.7|3922.7|3929.1|3923.1|3928.7|3922.7|0
1608106120000|2020-12-16 08:08:40|3928.6|3922.6|3928.6|3922.6|3928.7|3922.7|3928.6|3922.6|1
1608106130000|2020-12-16 08:08:50|3928.7|3922.7|3928.7|3922.7|3929.1|3923.1|3928.7|3922.7|20
1608106140000|2020-12-16 08:09:00|3928.2|3922.2|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|0
1608106150000|2020-12-16 08:09:10|3927.7|3921.7|3927.2|3921.2|3927.7|3921.7|3927.2|3921.2|8
1608106160000|2020-12-16 08:09:20|||||||||4
1608106170000|2020-12-16 08:09:30|3926.2|3920.2|3926.2|3920.2|3926.7|3920.7|3926.2|3920.2|7
1608106180000|2020-12-16 08:09:40|3927.1|3921.1|3927.7|3921.7|3927.7|3921.7|3927.1|3921.1|3
1608106190000|2020-12-16 08:09:50|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1608106200000|2020-12-16 08:10:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|2
1608106210000|2020-12-16 08:10:10|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608106230000|2020-12-16 08:10:30|3928.2|3922.2|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|0
1608106250000|2020-12-16 08:10:50|3929.1|3923.1|3928.7|3922.7|3929.1|3923.1|3928.2|3922.2|5
1608106260000|2020-12-16 08:11:00|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608106270000|2020-12-16 08:11:10|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3
1608106290000|2020-12-16 08:11:30|3928.7|3922.7|3928.2|3922.2|3929.2|3923.2|3928.2|3922.2|4
1608106320000|2020-12-16 08:12:00|||||||||1
1608106360000|2020-12-16 08:12:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608106370000|2020-12-16 08:12:50|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1608106380000|2020-12-16 08:13:00|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|1
1608106390000|2020-12-16 08:13:10|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608106420000|2020-12-16 08:13:40|3929.7|3923.7|3928.2|3922.2|3929.7|3923.7|3928.2|3922.2|5
1608106430000|2020-12-16 08:13:50|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|2
1608106440000|2020-12-16 08:14:00|3927.2|3921.2|3927.2|3921.2|3927.7|3921.7|3927.2|3921.2|1
1608106450000|2020-12-16 08:14:10|3926.7|3920.7|3927.7|3921.7|3927.7|3921.7|3926.7|3920.7|2
1608106460000|2020-12-16 08:14:20|3928.2|3922.2|3928.2|3922.2|3928.7|3922.7|3927.7|3921.7|0
1608106480000|2020-12-16 08:14:40|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|0
1608106490000|2020-12-16 08:14:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608106500000|2020-12-16 08:15:00|3930.2|3924.2|3931.7|3925.7|3931.7|3925.7|3930.2|3924.2|2
1608106510000|2020-12-16 08:15:10|3931.2|3925.2|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|3
1608106520000|2020-12-16 08:15:20|3931.7|3925.7|3931.2|3925.2|3931.7|3925.7|3931.1|3925.1|3
1608106540000|2020-12-16 08:15:40|3930.7|3924.7|3929.2|3923.2|3930.7|3924.7|3929.2|3923.2|4
1608106550000|2020-12-16 08:15:50|3930.2|3924.2|3929.7|3923.7|3930.2|3924.2|3929.2|3923.2|8
1608106560000|2020-12-16 08:16:00|3930.1|3924.1|3930.1|3924.1|3930.2|3924.2|3929.7|3923.7|0
1608106570000|2020-12-16 08:16:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|2
1608106580000|2020-12-16 08:16:20|||||||||1
1608106620000|2020-12-16 08:17:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608106640000|2020-12-16 08:17:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|2
1608106650000|2020-12-16 08:17:30|3930.2|3924.2|3929.2|3923.2|3930.2|3924.2|3929.2|3923.2|7
1608106660000|2020-12-16 08:17:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1608106670000|2020-12-16 08:17:50|3929.2|3923.2|3929.1|3923.1|3929.2|3923.2|3929.1|3923.1|0
1608106680000|2020-12-16 08:18:00|3929.2|3923.2|3930.1|3924.1|3930.1|3924.1|3929.2|3923.2|1
1608106690000|2020-12-16 08:18:10|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608106700000|2020-12-16 08:18:20|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1608106710000|2020-12-16 08:18:30|3930.2|3924.2|3930.1|3924.1|3930.2|3924.2|3930.1|3924.1|0
1608106720000|2020-12-16 08:18:40|3929.2|3923.2|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|5
1608106730000|2020-12-16 08:18:50|3930.2|3924.2|3929.2|3923.2|3930.2|3924.2|3929.2|3923.2|2
1608106740000|2020-12-16 08:19:00|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|3
1608106770000|2020-12-16 08:19:30|||||||||2
1608106780000|2020-12-16 08:19:40|3930.7|3924.7|3930.7|3924.7|3931.1|3925.1|3930.7|3924.7|2
1608106790000|2020-12-16 08:19:50|3930.2|3924.2|3929.7|3923.7|3930.2|3924.2|3929.7|3923.7|1
1608106800000|2020-12-16 08:20:00|3930.2|3924.2|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|0
1608106820000|2020-12-16 08:20:20|3931.1|3925.1|3931.2|3925.2|3931.2|3925.2|3931.1|3925.1|0
1608106850000|2020-12-16 08:20:50|||||||||1
1608106860000|2020-12-16 08:21:00|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|1
1608106870000|2020-12-16 08:21:10|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|1
1608106880000|2020-12-16 08:21:20|3931.7|3925.7|3932.2|3926.2|3932.2|3926.2|3931.2|3925.2|2
1608106900000|2020-12-16 08:21:40|3931.7|3925.7|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|1
1608106910000|2020-12-16 08:21:50|3930.7|3924.7|3930.7|3924.7|3931.2|3925.2|3930.2|3924.2|9
1608106920000|2020-12-16 08:22:00|3930.2|3924.2|3930.7|3924.7|3931.2|3925.2|3930.2|3924.2|7
1608106940000|2020-12-16 08:22:20|3930.2|3924.2|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|1
1608106950000|2020-12-16 08:22:30|3931.2|3925.2|3930.7|3924.7|3931.2|3925.2|3930.2|3924.2|0
1608106970000|2020-12-16 08:22:50|3930.2|3924.2|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|1
1608106980000|2020-12-16 08:23:00|||||||||1
1608106990000|2020-12-16 08:23:10|3930.2|3924.2|3930.2|3924.2|3930.7|3924.7|3930.2|3924.2|3
1608107010000|2020-12-16 08:23:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|1
1608107020000|2020-12-16 08:23:40|3931.2|3925.2|3930.2|3924.2|3931.2|3925.2|3929.7|3923.7|5
1608107030000|2020-12-16 08:23:50|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1608107040000|2020-12-16 08:24:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|2
1608107050000|2020-12-16 08:24:10|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|1
1608107060000|2020-12-16 08:24:20|3929.2|3923.2|3930.7|3924.7|3930.7|3924.7|3929.2|3923.2|2
1608107070000|2020-12-16 08:24:30|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608107080000|2020-12-16 08:24:40|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|0
1608107090000|2020-12-16 08:24:50|3929.2|3923.2|3928.2|3922.2|3929.7|3923.7|3928.2|3922.2|4
1608107100000|2020-12-16 08:25:00|3928.7|3922.7|3928.2|3922.2|3928.7|3922.7|3928.2|3922.2|2
1608107110000|2020-12-16 08:25:10|3928.7|3922.7|3927.7|3921.7|3928.7|3922.7|3927.2|3921.2|5
1608107160000|2020-12-16 08:26:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608107180000|2020-12-16 08:26:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608107200000|2020-12-16 08:26:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|1
1608107210000|2020-12-16 08:26:50|3931.2|3925.2|3930.7|3924.7|3931.2|3925.2|3930.7|3924.7|5
1608107220000|2020-12-16 08:27:00|3931.2|3925.2|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|1
1608107230000|2020-12-16 08:27:10|3932.2|3926.2|3931.7|3925.7|3932.2|3926.2|3931.7|3925.7|0
1608107270000|2020-12-16 08:27:50|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1608107280000|2020-12-16 08:28:00|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|4
1608107300000|2020-12-16 08:28:20|3931.2|3925.2|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|4
1608107310000|2020-12-16 08:28:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.2|3924.2|17
1608107330000|2020-12-16 08:28:50|||||||||7
1608107340000|2020-12-16 08:29:00|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|1
1608107350000|2020-12-16 08:29:10|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|2
1608107370000|2020-12-16 08:29:30|||||||||5
1608107400000|2020-12-16 08:30:00|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1608107430000|2020-12-16 08:30:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|5
1608107440000|2020-12-16 08:30:40|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.3|3925.3|6
1608107460000|2020-12-16 08:31:00|3931.3|3925.3|3931.3|3925.3|3931.7|3925.7|3931.3|3925.3|0
1608107470000|2020-12-16 08:31:10|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1608107490000|2020-12-16 08:31:30|3931.3|3925.3|3931.7|3925.7|3931.7|3925.7|3931.3|3925.3|3
1608107500000|2020-12-16 08:31:40|3931.8|3925.8|3932.2|3926.2|3932.2|3926.2|3931.8|3925.8|0
1608107520000|2020-12-16 08:32:00|3931.7|3925.7|3932.2|3926.2|3932.2|3926.2|3931.7|3925.7|0
1608107530000|2020-12-16 08:32:10|3933.2|3927.2|3932.2|3926.2|3933.2|3927.2|3932.2|3926.2|8
1608107540000|2020-12-16 08:32:20|3932.3|3926.3|3932.2|3926.2|3932.3|3926.3|3932.2|3926.2|0
1608107550000|2020-12-16 08:32:30|3931.3|3925.3|3929.7|3923.7|3931.3|3925.3|3929.7|3923.7|12
1608107570000|2020-12-16 08:32:50|3929.3|3923.3|3928.7|3922.7|3929.3|3923.3|3928.7|3922.7|2
1608107580000|2020-12-16 08:33:00|3929.2|3923.2|3929.8|3923.8|3929.8|3923.8|3929.2|3923.2|0
1608107590000|2020-12-16 08:33:10|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608107610000|2020-12-16 08:33:30|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3929.7|3923.7|3
1608107630000|2020-12-16 08:33:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|4
1608107640000|2020-12-16 08:34:00|3929.3|3923.3|3930.2|3924.2|3930.2|3924.2|3929.3|3923.3|1
1608107650000|2020-12-16 08:34:10|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1608107660000|2020-12-16 08:34:20|3931.2|3925.2|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|2
1608107670000|2020-12-16 08:34:30|3932.2|3926.2|3931.7|3925.7|3932.2|3926.2|3931.3|3925.3|4
1608107680000|2020-12-16 08:34:40|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3931.7|3925.7|5
1608107690000|2020-12-16 08:34:50|3931.7|3925.7|3931.3|3925.3|3931.7|3925.7|3931.2|3925.2|2
1608107700000|2020-12-16 08:35:00|3931.2|3925.2|3932.3|3926.3|3932.3|3926.3|3931.2|3925.2|2
1608107740000|2020-12-16 08:35:40|3932.7|3926.7|3932.3|3926.3|3933.2|3927.2|3932.3|3926.3|3
1608107750000|2020-12-16 08:35:50|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|3932.8|3926.8|0
1608107760000|2020-12-16 08:36:00|3932.7|3926.7|3933.2|3927.2|3933.2|3927.2|3932.3|3926.3|0
1608107780000|2020-12-16 08:36:20|3932.7|3926.7|3933.2|3927.2|3933.2|3927.2|3932.7|3926.7|2
1608107790000|2020-12-16 08:36:30|3932.7|3926.7|3933.2|3927.2|3933.2|3927.2|3932.3|3926.3|1
1608107800000|2020-12-16 08:36:40|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1608107810000|2020-12-16 08:36:50|3933.2|3927.2|3932.7|3926.7|3933.2|3927.2|3932.7|3926.7|0
1608107820000|2020-12-16 08:37:00|3932.3|3926.3|3932.3|3926.3|3932.7|3926.7|3932.3|3926.3|1
1608107830000|2020-12-16 08:37:10|3932.2|3926.2|3932.3|3926.3|3932.3|3926.3|3932.2|3926.2|0
1608107840000|2020-12-16 08:37:20|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|2
1608107850000|2020-12-16 08:37:30|3931.2|3925.2|3931.3|3925.3|3931.3|3925.3|3931.2|3925.2|0
1608107860000|2020-12-16 08:37:40|3931.7|3925.7|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|1
1608107870000|2020-12-16 08:37:50|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|1
1608107880000|2020-12-16 08:38:00|3931.2|3925.2|3931.3|3925.3|3931.8|3925.8|3931.2|3925.2|2
1608107890000|2020-12-16 08:38:10|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|3931.8|3925.8|0
1608107910000|2020-12-16 08:38:30|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.3|3925.3|13
1608107920000|2020-12-16 08:38:40|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3933.7|3927.7|19
1608107940000|2020-12-16 08:39:00|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3933.7|3927.7|3
1608107950000|2020-12-16 08:39:10|3934.2|3928.2|3933.7|3927.7|3934.2|3928.2|3933.7|3927.7|1
1608107970000|2020-12-16 08:39:30|3933.3|3927.3|3933.7|3927.7|3933.7|3927.7|3933.3|3927.3|3
1608107980000|2020-12-16 08:39:40|3934.2|3928.2|3933.7|3927.7|3934.2|3928.2|3933.7|3927.7|1
1608108000000|2020-12-16 08:40:00|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1608108010000|2020-12-16 08:40:10|3934.7|3928.7|3935.2|3929.2|3935.2|3929.2|3934.7|3928.7|4
1608108020000|2020-12-16 08:40:20|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3
1608108030000|2020-12-16 08:40:30|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3
1608108040000|2020-12-16 08:40:40|3934.2|3928.2|3934.2|3928.2|3934.7|3928.7|3934.2|3928.2|149
1608108050000|2020-12-16 08:40:50|3934.1|3928.1|3933.2|3927.2|3934.1|3928.1|3933.2|3927.2|2
1608108060000|2020-12-16 08:41:00|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3933.7|3927.7|4
1608108080000|2020-12-16 08:41:20|||||||||9
1608108100000|2020-12-16 08:41:40|3935.1|3929.1|3934.7|3928.7|3935.1|3929.1|3934.7|3928.7|4
1608108110000|2020-12-16 08:41:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1608108120000|2020-12-16 08:42:00|3934.7|3928.7|3935.1|3929.1|3935.1|3929.1|3934.7|3928.7|6
1608108130000|2020-12-16 08:42:10|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|3934.6|3928.6|2
1608108150000|2020-12-16 08:42:30|3934.2|3928.2|3934.6|3928.6|3934.7|3928.7|3934.2|3928.2|1
1608108160000|2020-12-16 08:42:40|3934.7|3928.7|3934.1|3928.1|3934.7|3928.7|3934.1|3928.1|2
1608108170000|2020-12-16 08:42:50|||||||||2
1608108180000|2020-12-16 08:43:00|3934.2|3928.2|3934.1|3928.1|3934.2|3928.2|3934.1|3928.1|1
1608108190000|2020-12-16 08:43:10|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.1|3928.1|5
1608108210000|2020-12-16 08:43:30|||||||||1
1608108220000|2020-12-16 08:43:40|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|3934.1|3928.1|16
1608108230000|2020-12-16 08:43:50|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|3934.2|3928.2|0
1608108240000|2020-12-16 08:44:00|3934.1|3928.1|3935.1|3929.1|3935.1|3929.1|3934.1|3928.1|3
1608108250000|2020-12-16 08:44:10|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|1
1608108270000|2020-12-16 08:44:30|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3934.7|3928.7|0
1608108300000|2020-12-16 08:45:00|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|0
1608108320000|2020-12-16 08:45:20|3935.1|3929.1|3934.7|3928.7|3935.1|3929.1|3934.7|3928.7|135
1608108330000|2020-12-16 08:45:30|3935.1|3929.1|3935.1|3929.1|3935.2|3929.2|3935.1|3929.1|1
1608108340000|2020-12-16 08:45:40|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.1|3929.1|6
1608108350000|2020-12-16 08:45:50|3935.1|3929.1|3935.2|3929.2|3935.2|3929.2|3934.7|3928.7|6
1608108360000|2020-12-16 08:46:00|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|3934.7|3928.7|2
1608108370000|2020-12-16 08:46:10|3934.2|3928.2|3934.7|3928.7|3934.7|3928.7|3934.2|3928.2|4
1608108380000|2020-12-16 08:46:20|3935.2|3929.2|3934.1|3928.1|3935.2|3929.2|3934.1|3928.1|4
1608108390000|2020-12-16 08:46:30|3934.2|3928.2|3934.6|3928.6|3935.1|3929.1|3934.2|3928.2|20
1608108400000|2020-12-16 08:46:40|3934.2|3928.2|3935.1|3929.1|3935.1|3929.1|3934.1|3928.1|1
1608108410000|2020-12-16 08:46:50|3934.7|3928.7|3934.1|3928.1|3934.7|3928.7|3934.1|3928.1|1
1608108420000|2020-12-16 08:47:00|3934.2|3928.2|3935.1|3929.1|3935.1|3929.1|3934.2|3928.2|1
1608108440000|2020-12-16 08:47:20|3935.2|3929.2|3934.7|3928.7|3935.2|3929.2|3934.7|3928.7|3
1608108450000|2020-12-16 08:47:30|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|3935.1|3929.1|5
1608108460000|2020-12-16 08:47:40|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3935.2|3929.2|19
1608108470000|2020-12-16 08:47:50|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3935.2|3929.2|2
1608108500000|2020-12-16 08:48:20|3935.2|3929.2|3935.3|3929.3|3935.3|3929.3|3935.2|3929.2|10
1608108510000|2020-12-16 08:48:30|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|3935.2|3929.2|2
1608108520000|2020-12-16 08:48:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|2
1608108550000|2020-12-16 08:49:10|||||||||36
1608108560000|2020-12-16 08:49:20|3934.8|3928.8|3934.3|3928.3|3934.8|3928.8|3934.3|3928.3|60
1608108570000|2020-12-16 08:49:30|||||||||21
1608108580000|2020-12-16 08:49:40|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|20
1608108640000|2020-12-16 08:50:40|3934.3|3928.3|3934.8|3928.8|3934.8|3928.8|3934.3|3928.3|49
1608108650000|2020-12-16 08:50:50|3935.3|3929.3|3934.8|3928.8|3935.3|3929.3|3934.8|3928.8|1
1608108660000|2020-12-16 08:51:00|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|3935.3|3929.3|0
1608108690000|2020-12-16 08:51:30|||||||||39
1608108700000|2020-12-16 08:51:40|3935.2|3929.2|3934.8|3928.8|3935.2|3929.2|3934.8|3928.8|1
1608108710000|2020-12-16 08:51:50|3934.3|3928.3|3934.8|3928.8|3934.8|3928.8|3934.3|3928.3|2
1608108720000|2020-12-16 08:52:00|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|3934.3|3928.3|0
1608108760000|2020-12-16 08:52:40|||||||||1
1608108770000|2020-12-16 08:52:50|3935.3|3929.3|3934.3|3928.3|3935.3|3929.3|3934.3|3928.3|14
1608108800000|2020-12-16 08:53:20|||||||||14
1608108810000|2020-12-16 08:53:30|3934.2|3928.2|3934.3|3928.3|3934.3|3928.3|3934.2|3928.2|32
1608108820000|2020-12-16 08:53:40|||||||||1
1608108840000|2020-12-16 08:54:00|3934.2|3928.2|3934.3|3928.3|3934.3|3928.3|3934.2|3928.2|7
1608108860000|2020-12-16 08:54:20|3934.2|3928.2|3931.7|3925.7|3934.2|3928.2|3931.7|3925.7|15
1608108870000|2020-12-16 08:54:30|3932.3|3926.3|3932.2|3926.2|3932.3|3926.3|3932.2|3926.2|0
1608108890000|2020-12-16 08:54:50|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|3932.7|3926.7|0
1608108920000|2020-12-16 08:55:20|3932.2|3926.2|3932.7|3926.7|3932.7|3926.7|3932.2|3926.2|0
1608108930000|2020-12-16 08:55:30|||||||||1
1608108950000|2020-12-16 08:55:50|3932.2|3926.2|3932.2|3926.2|3932.7|3926.7|3932.2|3926.2|4
1608108960000|2020-12-16 08:56:00|3932.7|3926.7|3933.2|3927.2|3933.2|3927.2|3932.7|3926.7|1
1608108970000|2020-12-16 08:56:10|3933.7|3927.7|3933.3|3927.3|3933.7|3927.7|3933.2|3927.2|1
1608108980000|2020-12-16 08:56:20|3933.2|3927.2|3933.3|3927.3|3933.3|3927.3|3933.2|3927.2|1
1608108990000|2020-12-16 08:56:30|3933.2|3927.2|3933.2|3927.2|3934.2|3928.2|3933.2|3927.2|4
1608109000000|2020-12-16 08:56:40|||||||||1
1608109010000|2020-12-16 08:56:50|3932.8|3926.8|3932.7|3926.7|3932.8|3926.8|3932.7|3926.7|4
1608109020000|2020-12-16 08:57:00|3933.2|3927.2|3933.2|3927.2|3934.2|3928.2|3932.7|3926.7|7
1608109030000|2020-12-16 08:57:10|3932.7|3926.7|3932.2|3926.2|3932.7|3926.7|3932.2|3926.2|2
1608109040000|2020-12-16 08:57:20|3931.7|3925.7|3932.2|3926.2|3932.2|3926.2|3931.7|3925.7|2
1608109050000|2020-12-16 08:57:30|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|0
1608109070000|2020-12-16 08:57:50|||||||||1
1608109080000|2020-12-16 08:58:00|3931.2|3925.2|3930.2|3924.2|3931.2|3925.2|3930.2|3924.2|5
1608109090000|2020-12-16 08:58:10|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|7
1608109110000|2020-12-16 08:58:30|3930.2|3924.2|3928.2|3922.2|3930.2|3924.2|3928.2|3922.2|12
1608109120000|2020-12-16 08:58:40|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|10
1608109130000|2020-12-16 08:58:50|3928.2|3922.2|3929.2|3923.2|3929.2|3923.2|3928.2|3922.2|0
1608109140000|2020-12-16 08:59:00|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|1
1608109160000|2020-12-16 08:59:20|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1608109170000|2020-12-16 08:59:30|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3
1608109180000|2020-12-16 08:59:40|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1608109200000|2020-12-16 09:00:00|||||||||1
1608109210000|2020-12-16 09:00:10|3931.2|3925.2|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|1
1608109220000|2020-12-16 09:00:20|3932.2|3926.2|3931.7|3925.7|3932.2|3926.2|3931.7|3925.7|2
1608109230000|2020-12-16 09:00:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3931.7|3925.7|0
1608109240000|2020-12-16 09:00:40|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|1
1608109250000|2020-12-16 09:00:50|3931.2|3925.2|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|2
1608109260000|2020-12-16 09:01:00|3932.2|3926.2|3931.7|3925.7|3932.2|3926.2|3931.7|3925.7|2
1608109270000|2020-12-16 09:01:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3930.7|3924.7|0
1608109290000|2020-12-16 09:01:30|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|2
1608109300000|2020-12-16 09:01:40|3930.2|3924.2|3929.7|3923.7|3930.2|3924.2|3929.7|3923.7|1
1608109340000|2020-12-16 09:02:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608109350000|2020-12-16 09:02:30|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|4
1608109380000|2020-12-16 09:03:00|3928.3|3922.3|3931.2|3925.2|3931.2|3925.2|3928.3|3922.3|5
1608109430000|2020-12-16 09:03:50|3931.7|3925.7|3932.2|3926.2|3932.2|3926.2|3931.7|3925.7|2
1608109440000|2020-12-16 09:04:00|3931.7|3925.7|3931.7|3925.7|3932.2|3926.2|3931.2|3925.2|4
1608109450000|2020-12-16 09:04:10|3933.2|3927.2|3932.3|3926.3|3933.2|3927.2|3932.3|3926.3|36
1608109470000|2020-12-16 09:04:30|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|3932.2|3926.2|0
1608109480000|2020-12-16 09:04:40|3931.7|3925.7|3931.7|3925.7|3931.7|3925.7|3931.2|3925.2|4
1608109490000|2020-12-16 09:04:50|3932.8|3926.8|3933.2|3927.2|3933.3|3927.3|3932.8|3926.8|18
1608109500000|2020-12-16 09:05:00|3933.3|3927.3|3932.8|3926.8|3933.3|3927.3|3932.7|3926.7|16
1608109520000|2020-12-16 09:05:20|3932.2|3926.2|3931.8|3925.8|3932.2|3926.2|3931.8|3925.8|1
1608109540000|2020-12-16 09:05:40|3931.7|3925.7|3930.7|3924.7|3931.7|3925.7|3930.7|3924.7|4
1608109550000|2020-12-16 09:05:50|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608109560000|2020-12-16 09:06:00|3929.7|3923.7|3930.2|3924.2|3930.3|3924.3|3929.7|3923.7|2
1608109570000|2020-12-16 09:06:10|3930.3|3924.3|3930.7|3924.7|3930.7|3924.7|3930.3|3924.3|1
1608109590000|2020-12-16 09:06:30|3931.2|3925.2|3930.7|3924.7|3931.2|3925.2|3930.7|3924.7|0
1608109600000|2020-12-16 09:06:40|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608109610000|2020-12-16 09:06:50|3929.8|3923.8|3930.2|3924.2|3930.2|3924.2|3929.8|3923.8|0
1608109620000|2020-12-16 09:07:00|3929.7|3923.7|3929.2|3923.2|3929.7|3923.7|3929.2|3923.2|4
1608109630000|2020-12-16 09:07:10|3929.3|3923.3|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|4
1608109640000|2020-12-16 09:07:20|3929.7|3923.7|3929.8|3923.8|3929.8|3923.8|3929.3|3923.3|1
1608109660000|2020-12-16 09:07:40|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608109670000|2020-12-16 09:07:50|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|3929.8|3923.8|0
1608109680000|2020-12-16 09:08:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608109690000|2020-12-16 09:08:10|3930.7|3924.7|3931.2|3925.2|3931.3|3925.3|3930.7|3924.7|1
1608109700000|2020-12-16 09:08:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|15
1608109710000|2020-12-16 09:08:30|3930.3|3924.3|3930.8|3924.8|3930.8|3924.8|3930.3|3924.3|0
1608109730000|2020-12-16 09:08:50|3931.2|3925.2|3930.8|3924.8|3931.2|3925.2|3930.8|3924.8|0
1608109740000|2020-12-16 09:09:00|3931.2|3925.2|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|1
1608109750000|2020-12-16 09:09:10|3931.3|3925.3|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|0
1608109760000|2020-12-16 09:09:20|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1608109770000|2020-12-16 09:09:30|3931.3|3925.3|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1608109780000|2020-12-16 09:09:40|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|2
1608109790000|2020-12-16 09:09:50|||||||||1
1608109800000|2020-12-16 09:10:00|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1608109830000|2020-12-16 09:10:30|3931.3|3925.3|3931.2|3925.2|3931.7|3925.7|3931.2|3925.2|1
1608109840000|2020-12-16 09:10:40|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.2|3925.2|0
1608109850000|2020-12-16 09:10:50|3931.2|3925.2|3930.2|3924.2|3931.2|3925.2|3930.2|3924.2|2
1608109860000|2020-12-16 09:11:00|3930.3|3924.3|3929.8|3923.8|3930.3|3924.3|3929.7|3923.7|6
1608109880000|2020-12-16 09:11:20|3930.2|3924.2|3929.8|3923.8|3930.2|3924.2|3929.8|3923.8|0
1608109890000|2020-12-16 09:11:30|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608109900000|2020-12-16 09:11:40|3930.2|3924.2|3929.8|3923.8|3930.3|3924.3|3929.8|3923.8|0
1608109910000|2020-12-16 09:11:50|3930.2|3924.2|3930.3|3924.3|3930.3|3924.3|3930.2|3924.2|0
1608109920000|2020-12-16 09:12:00|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|3930.8|3924.8|2
1608109940000|2020-12-16 09:12:20|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608109950000|2020-12-16 09:12:30|3930.7|3924.7|3931.2|3925.2|3931.2|3925.2|3930.3|3924.3|2
1608109960000|2020-12-16 09:12:40|3931.3|3925.3|3930.8|3924.8|3931.3|3925.3|3930.8|3924.8|0
1608109970000|2020-12-16 09:12:50|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|0
1608109980000|2020-12-16 09:13:00|3930.8|3924.8|3931.3|3925.3|3931.3|3925.3|3930.8|3924.8|0
1608109990000|2020-12-16 09:13:10|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3930.7|3924.7|0
1608110010000|2020-12-16 09:13:30|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|3931.3|3925.3|0
1608110020000|2020-12-16 09:13:40|3931.2|3925.2|3931.2|3925.2|3931.3|3925.3|3931.2|3925.2|0
1608110030000|2020-12-16 09:13:50|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|0
1608110040000|2020-12-16 09:14:00|3930.3|3924.3|3930.7|3924.7|3930.7|3924.7|3930.3|3924.3|1
1608110050000|2020-12-16 09:14:10|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|3930.3|3924.3|0
1608110060000|2020-12-16 09:14:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|0
1608110070000|2020-12-16 09:14:30|3929.3|3923.3|3929.2|3923.2|3929.3|3923.3|3929.2|3923.2|5
1608110080000|2020-12-16 09:14:40|3928.8|3922.8|3927.7|3921.7|3928.8|3922.8|3927.7|3921.7|16
1608110090000|2020-12-16 09:14:50|3927.3|3921.3|3927.2|3921.2|3927.3|3921.3|3927.2|3921.2|0
1608110100000|2020-12-16 09:15:00|3927.3|3921.3|3928.7|3922.7|3928.7|3922.7|3927.3|3921.3|8
1608110150000|2020-12-16 09:15:50|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|0
1608110160000|2020-12-16 09:16:00|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|1
1608110180000|2020-12-16 09:16:20|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608110200000|2020-12-16 09:16:40|3927.7|3921.7|3929.2|3923.2|3929.2|3923.2|3927.7|3921.7|4
1608110210000|2020-12-16 09:16:50|3928.7|3922.7|3929.2|3923.2|3929.2|3923.2|3928.7|3922.7|0
1608110220000|2020-12-16 09:17:00|||||||||1
1608110240000|2020-12-16 09:17:20|3929.3|3923.3|3929.7|3923.7|3929.7|3923.7|3929.3|3923.3|1
1608110270000|2020-12-16 09:17:50|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|1
1608110290000|2020-12-16 09:18:10|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608110300000|2020-12-16 09:18:20|||||||||1
1608110330000|2020-12-16 09:18:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|1
1608110340000|2020-12-16 09:19:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608110390000|2020-12-16 09:19:50|||||||||1
1608110400000|2020-12-16 09:20:00|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1608110420000|2020-12-16 09:20:20|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|0
1608110430000|2020-12-16 09:20:30|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|3931.2|3925.2|2
1608110440000|2020-12-16 09:20:40|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|3930.7|3924.7|1
1608110450000|2020-12-16 09:20:50|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|8
1608110480000|2020-12-16 09:21:20|||||||||1
1608110500000|2020-12-16 09:21:40|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3
1608110510000|2020-12-16 09:21:50|3928.2|3922.2|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|0
1608110520000|2020-12-16 09:22:00|3928.3|3922.3|3928.7|3922.7|3928.7|3922.7|3928.2|3922.2|2
1608110530000|2020-12-16 09:22:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608110540000|2020-12-16 09:22:20|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|1
1608110570000|2020-12-16 09:22:50|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608110590000|2020-12-16 09:23:10|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3
1608110600000|2020-12-16 09:23:20|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608110640000|2020-12-16 09:24:00|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|24
1608110650000|2020-12-16 09:24:10|||||||||27
1608110660000|2020-12-16 09:24:20|3930.3|3924.3|3930.2|3924.2|3930.3|3924.3|3930.2|3924.2|6
1608110670000|2020-12-16 09:24:30|3929.2|3923.2|3930.2|3924.2|3930.2|3924.2|3929.2|3923.2|7
1608110680000|2020-12-16 09:24:40|3929.7|3923.7|3929.2|3923.2|3929.7|3923.7|3929.2|3923.2|5
1608110690000|2020-12-16 09:24:50|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.2|3923.2|1
1608110700000|2020-12-16 09:25:00|3929.6|3923.6|3930.2|3924.2|3930.2|3924.2|3929.2|3923.2|7
1608110720000|2020-12-16 09:25:20|||||||||12
1608110730000|2020-12-16 09:25:30|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|2
1608110740000|2020-12-16 09:25:40|3929.2|3923.2|3928.7|3922.7|3929.2|3923.2|3928.7|3922.7|0
1608110750000|2020-12-16 09:25:50|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608110760000|2020-12-16 09:26:00|3928.7|3922.7|3930.2|3924.2|3930.2|3924.2|3928.7|3922.7|23
1608110770000|2020-12-16 09:26:10|||||||||3
1608110780000|2020-12-16 09:26:20|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|3929.7|3923.7|1
1608110800000|2020-12-16 09:26:40|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|3929.2|3923.2|0
1608110810000|2020-12-16 09:26:50|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608110840000|2020-12-16 09:27:20|3928.2|3922.2|3928.6|3922.6|3928.7|3922.7|3928.2|3922.2|7
1608110850000|2020-12-16 09:27:30|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|3928.7|3922.7|0
1608110860000|2020-12-16 09:27:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608110870000|2020-12-16 09:27:50|3928.7|3922.7|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608110900000|2020-12-16 09:28:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|1
1608110920000|2020-12-16 09:28:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608110940000|2020-12-16 09:29:00|3930.1|3924.1|3929.1|3923.1|3930.1|3924.1|3929.1|3923.1|2
1608110960000|2020-12-16 09:29:20|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.1|3923.1|0
1608110970000|2020-12-16 09:29:30|3930.1|3924.1|3929.6|3923.6|3930.1|3924.1|3929.6|3923.6|3
1608110990000|2020-12-16 09:29:50|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1608111000000|2020-12-16 09:30:00|3930.2|3924.2|3930.1|3924.1|3930.2|3924.2|3930.1|3924.1|4
1608111010000|2020-12-16 09:30:10|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|3930.2|3924.2|7
1608111020000|2020-12-16 09:30:20|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|3930.1|3924.1|0
1608111040000|2020-12-16 09:30:40|||||||||2
1608111050000|2020-12-16 09:30:50|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|3929.6|3923.6|2
1608111060000|2020-12-16 09:31:00|3929.1|3923.1|3929.1|3923.1|3929.6|3923.6|3929.1|3923.1|3
1608111070000|2020-12-16 09:31:10|3929.6|3923.6|3928.1|3922.1|3930.1|3924.1|3928.1|3922.1|5
1608111080000|2020-12-16 09:31:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608111090000|2020-12-16 09:31:30|3928.2|3922.2|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|0
1608111100000|2020-12-16 09:31:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608111110000|2020-12-16 09:31:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|10
1608111120000|2020-12-16 09:32:00|||||||||1
1608111130000|2020-12-16 09:32:10|||||||||6
1608111190000|2020-12-16 09:33:10|3928.6|3922.6|3928.2|3922.2|3928.6|3922.6|3928.1|3922.1|0
1608111200000|2020-12-16 09:33:20|3928.1|3922.1|3928.1|3922.1|3928.6|3922.6|3928.1|3922.1|2
1608111210000|2020-12-16 09:33:30|3928.2|3922.2|3928.6|3922.6|3928.7|3922.7|3928.2|3922.2|0
1608111220000|2020-12-16 09:33:40|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|1
1608111230000|2020-12-16 09:33:50|3929.1|3923.1|3928.2|3922.2|3929.1|3923.1|3928.2|3922.2|3
1608111240000|2020-12-16 09:34:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608111250000|2020-12-16 09:34:10|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|0
1608111280000|2020-12-16 09:34:40|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608111290000|2020-12-16 09:34:50|||||||||1
1608111300000|2020-12-16 09:35:00|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3926.7|3920.7|7
1608111350000|2020-12-16 09:35:50|3927.2|3921.2|3927.1|3921.1|3927.2|3921.2|3927.1|3921.1|0
1608111360000|2020-12-16 09:36:00|3926.7|3920.7|3927.1|3921.1|3927.1|3921.1|3926.7|3920.7|0
1608111370000|2020-12-16 09:36:10|3927.2|3921.2|3927.1|3921.1|3927.2|3921.2|3927.1|3921.1|0
1608111390000|2020-12-16 09:36:30|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1608111400000|2020-12-16 09:36:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1608111410000|2020-12-16 09:36:50|||||||||10
1608111420000|2020-12-16 09:37:00|3926.2|3920.2|3927.2|3921.2|3927.2|3921.2|3926.2|3920.2|6
1608111440000|2020-12-16 09:37:20|3927.7|3921.7|3927.2|3921.2|3927.7|3921.7|3927.2|3921.2|1
1608111450000|2020-12-16 09:37:30|3927.1|3921.1|3927.2|3921.2|3927.7|3921.7|3927.1|3921.1|0
1608111470000|2020-12-16 09:37:50|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|3927.7|3921.7|2
1608111480000|2020-12-16 09:38:00|3928.2|3922.2|3928.2|3922.2|3928.2|3922.2|3928.1|3922.1|0
1608111490000|2020-12-16 09:38:10|||||||||1
1608111500000|2020-12-16 09:38:20|3928.1|3922.1|3927.7|3921.7|3928.1|3922.1|3927.7|3921.7|3
1608111520000|2020-12-16 09:38:40|3928.1|3922.1|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|0
1608111540000|2020-12-16 09:39:00|3927.2|3921.2|3927.1|3921.1|3927.2|3921.2|3927.1|3921.1|1
1608111550000|2020-12-16 09:39:10|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.1|3921.1|1
1608111560000|2020-12-16 09:39:20|3927.1|3921.1|3928.1|3922.1|3928.1|3922.1|3927.1|3921.1|4
1608111570000|2020-12-16 09:39:30|3928.2|3922.2|3928.1|3922.1|3928.2|3922.2|3928.1|3922.1|1
1608111580000|2020-12-16 09:39:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608111590000|2020-12-16 09:39:50|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|1
1608111600000|2020-12-16 09:40:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608111630000|2020-12-16 09:40:30|3928.6|3922.6|3927.6|3921.6|3928.6|3922.6|3927.6|3921.6|1
1608111650000|2020-12-16 09:40:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608111660000|2020-12-16 09:41:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608111670000|2020-12-16 09:41:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608111710000|2020-12-16 09:41:50|||||||||1
1608111720000|2020-12-16 09:42:00|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608111750000|2020-12-16 09:42:30|3929.1|3923.1|3928.6|3922.6|3929.1|3923.1|3928.6|3922.6|2
1608111770000|2020-12-16 09:42:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608111800000|2020-12-16 09:43:20|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608111810000|2020-12-16 09:43:30|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608111830000|2020-12-16 09:43:50|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608111850000|2020-12-16 09:44:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608111860000|2020-12-16 09:44:20|3927.2|3921.2|3927.1|3921.1|3927.2|3921.2|3927.1|3921.1|1
1608111870000|2020-12-16 09:44:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|1
1608111880000|2020-12-16 09:44:40|3926.2|3920.2|3926.6|3920.6|3927.1|3921.1|3926.2|3920.2|1
1608111900000|2020-12-16 09:45:00|3926.1|3920.1|3926.6|3920.6|3926.6|3920.6|3926.1|3920.1|2
1608111910000|2020-12-16 09:45:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608111930000|2020-12-16 09:45:30|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1608111940000|2020-12-16 09:45:40|3926.6|3920.6|3927.1|3921.1|3927.1|3921.1|3926.6|3920.6|10
1608111950000|2020-12-16 09:45:50|3926.6|3920.6|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|0
1608111970000|2020-12-16 09:46:10|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|3926.7|3920.7|0
1608111980000|2020-12-16 09:46:20|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|1
1608111990000|2020-12-16 09:46:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1608112000000|2020-12-16 09:46:40|3926.1|3920.1|3925.2|3919.2|3927.1|3921.1|3925.2|3919.2|20
1608112020000|2020-12-16 09:47:00|||||||||1
1608112050000|2020-12-16 09:47:30|3926.1|3920.1|3923.7|3917.7|3926.1|3920.1|3923.2|3917.2|29
1608112080000|2020-12-16 09:48:00|3924.1|3918.1|3923.1|3917.1|3924.1|3918.1|3923.1|3917.1|5
1608112090000|2020-12-16 09:48:10|||||||||1
1608112100000|2020-12-16 09:48:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.6|3916.6|1
1608112110000|2020-12-16 09:48:30|3922.6|3916.6|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608112120000|2020-12-16 09:48:40|3923.1|3917.1|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608112130000|2020-12-16 09:48:50|3922.2|3916.2|3922.7|3916.7|3923.2|3917.2|3922.2|3916.2|10
1608112140000|2020-12-16 09:49:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608112150000|2020-12-16 09:49:10|3922.7|3916.7|3922.6|3916.6|3922.7|3916.7|3922.6|3916.6|1
1608112160000|2020-12-16 09:49:20|3922.2|3916.2|3921.6|3915.6|3922.2|3916.2|3921.6|3915.6|3
1608112170000|2020-12-16 09:49:30|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|1
1608112180000|2020-12-16 09:49:40|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|1
1608112190000|2020-12-16 09:49:50|3922.2|3916.2|3922.6|3916.6|3923.1|3917.1|3922.2|3916.2|6
1608112200000|2020-12-16 09:50:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608112250000|2020-12-16 09:50:50|||||||||2
1608112260000|2020-12-16 09:51:00|3923.2|3917.2|3923.6|3917.6|3923.6|3917.6|3923.2|3917.2|3
1608112270000|2020-12-16 09:51:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608112280000|2020-12-16 09:51:20|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|4
1608112290000|2020-12-16 09:51:30|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|2
1608112300000|2020-12-16 09:51:40|3923.2|3917.2|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608112320000|2020-12-16 09:52:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3922.6|3916.6|1
1608112330000|2020-12-16 09:52:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|2
1608112340000|2020-12-16 09:52:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608112350000|2020-12-16 09:52:30|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608112360000|2020-12-16 09:52:40|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608112370000|2020-12-16 09:52:50|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.2|3916.2|2
1608112380000|2020-12-16 09:53:00|3922.2|3916.2|3922.7|3916.7|3923.1|3917.1|3922.2|3916.2|1
1608112400000|2020-12-16 09:53:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|1
1608112420000|2020-12-16 09:53:40|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608112440000|2020-12-16 09:54:00|3923.6|3917.6|3923.7|3917.7|3923.7|3917.7|3923.6|3917.6|3
1608112450000|2020-12-16 09:54:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608112460000|2020-12-16 09:54:20|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|11
1608112470000|2020-12-16 09:54:30|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|0
1608112490000|2020-12-16 09:54:50|3922.8|3916.8|3923.2|3917.2|3923.2|3917.2|3922.8|3916.8|31
1608112510000|2020-12-16 09:55:10|3923.1|3917.1|3922.2|3916.2|3923.1|3917.1|3922.2|3916.2|5
1608112520000|2020-12-16 09:55:20|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|0
1608112570000|2020-12-16 09:56:10|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|3
1608112580000|2020-12-16 09:56:20|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|1
1608112600000|2020-12-16 09:56:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1608112620000|2020-12-16 09:57:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608112640000|2020-12-16 09:57:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|2
1608112650000|2020-12-16 09:57:30|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608112660000|2020-12-16 09:57:40|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|5
1608112670000|2020-12-16 09:57:50|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|4
1608112680000|2020-12-16 09:58:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608112690000|2020-12-16 09:58:10|3923.2|3917.2|3923.6|3917.6|3923.6|3917.6|3923.2|3917.2|1
1608112700000|2020-12-16 09:58:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608112710000|2020-12-16 09:58:30|3923.6|3917.6|3922.2|3916.2|3923.6|3917.6|3922.2|3916.2|0
1608112720000|2020-12-16 09:58:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608112740000|2020-12-16 09:59:00|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|3
1608112750000|2020-12-16 09:59:10|3920.2|3914.2|3919.2|3913.2|3920.2|3914.2|3919.2|3913.2|104
1608112760000|2020-12-16 09:59:20|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|4
1608112770000|2020-12-16 09:59:30|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|25
1608112780000|2020-12-16 09:59:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|2
1608112790000|2020-12-16 09:59:50|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|9
1608112800000|2020-12-16 10:00:00|3920.1|3914.1|3919.1|3913.1|3920.1|3914.1|3919.1|3913.1|5
1608112810000|2020-12-16 10:00:10|||||||||29
1608112820000|2020-12-16 10:00:20|||||||||3
1608112830000|2020-12-16 10:00:30|3920.1|3914.1|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|3
1608112840000|2020-12-16 10:00:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|1
1608112850000|2020-12-16 10:00:50|||||||||2
1608112860000|2020-12-16 10:01:00|3919.2|3913.2|3919.1|3913.1|3919.6|3913.6|3918.2|3912.2|23
1608112910000|2020-12-16 10:01:50|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|2
1608112920000|2020-12-16 10:02:00|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1608112930000|2020-12-16 10:02:10|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|0
1608112940000|2020-12-16 10:02:20|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.2|3913.2|2
1608112950000|2020-12-16 10:02:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608112960000|2020-12-16 10:02:40|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608112990000|2020-12-16 10:03:10|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|9
1608113000000|2020-12-16 10:03:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608113030000|2020-12-16 10:03:50|3918.7|3912.7|3918.6|3912.6|3918.7|3912.7|3918.6|3912.6|11
1608113040000|2020-12-16 10:04:00|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608113050000|2020-12-16 10:04:10|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1608113060000|2020-12-16 10:04:20|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|1
1608113080000|2020-12-16 10:04:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608113100000|2020-12-16 10:05:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608113140000|2020-12-16 10:05:40|||||||||1
1608113150000|2020-12-16 10:05:50|3919.2|3913.2|3920.1|3914.1|3920.1|3914.1|3919.2|3913.2|3
1608113170000|2020-12-16 10:06:10|3919.2|3913.2|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|1
1608113180000|2020-12-16 10:06:20|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|0
1608113190000|2020-12-16 10:06:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608113220000|2020-12-16 10:07:00|3919.2|3913.2|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|2
1608113230000|2020-12-16 10:07:10|3919.6|3913.6|3919.2|3913.2|3920.1|3914.1|3919.2|3913.2|3
1608113240000|2020-12-16 10:07:20|3918.2|3912.2|3918.1|3912.1|3918.2|3912.2|3918.1|3912.1|2
1608113250000|2020-12-16 10:07:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|1
1608113280000|2020-12-16 10:08:00|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608113290000|2020-12-16 10:08:10|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608113310000|2020-12-16 10:08:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3918.2|3912.2|8
1608113320000|2020-12-16 10:08:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608113340000|2020-12-16 10:09:00|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608113350000|2020-12-16 10:09:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1608113360000|2020-12-16 10:09:20|3920.1|3914.1|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608113370000|2020-12-16 10:09:30|3920.2|3914.2|3920.2|3914.2|3920.6|3914.6|3920.2|3914.2|2
1608113380000|2020-12-16 10:09:40|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|2
1608113390000|2020-12-16 10:09:50|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608113400000|2020-12-16 10:10:00|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|3
1608113410000|2020-12-16 10:10:10|3919.6|3913.6|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|0
1608113420000|2020-12-16 10:10:20|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.1|3913.1|2
1608113430000|2020-12-16 10:10:30|3919.6|3913.6|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|0
1608113450000|2020-12-16 10:10:50|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.6|3913.6|0
1608113460000|2020-12-16 10:11:00|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608113470000|2020-12-16 10:11:10|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|1
1608113480000|2020-12-16 10:11:20|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|3
1608113510000|2020-12-16 10:11:50|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|1
1608113520000|2020-12-16 10:12:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608113540000|2020-12-16 10:12:20|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608113550000|2020-12-16 10:12:30|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|8
1608113590000|2020-12-16 10:13:10|3921.2|3915.2|3921.6|3915.6|3921.6|3915.6|3921.2|3915.2|1
1608113600000|2020-12-16 10:13:20|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608113630000|2020-12-16 10:13:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608113680000|2020-12-16 10:14:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|19
1608113690000|2020-12-16 10:14:50|||||||||3
1608113700000|2020-12-16 10:15:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|2
1608113710000|2020-12-16 10:15:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|1
1608113730000|2020-12-16 10:15:30|3924.1|3918.1|3923.1|3917.1|3924.1|3918.1|3923.1|3917.1|1
1608113750000|2020-12-16 10:15:50|3923.2|3917.2|3923.2|3917.2|3924.1|3918.1|3923.2|3917.2|3
1608113760000|2020-12-16 10:16:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|2
1608113770000|2020-12-16 10:16:10|||||||||2
1608113780000|2020-12-16 10:16:20|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608113790000|2020-12-16 10:16:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608113830000|2020-12-16 10:17:10|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608113850000|2020-12-16 10:17:30|3925.1|3919.1|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|3
1608113860000|2020-12-16 10:17:40|3924.2|3918.2|3925.1|3919.1|3925.1|3919.1|3924.2|3918.2|4
1608113870000|2020-12-16 10:17:50|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3
1608113880000|2020-12-16 10:18:00|3925.1|3919.1|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|1
1608113890000|2020-12-16 10:18:10|3925.1|3919.1|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|0
1608113900000|2020-12-16 10:18:20|3925.2|3919.2|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|1
1608113920000|2020-12-16 10:18:40|3925.1|3919.1|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|0
1608113930000|2020-12-16 10:18:50|3926|3920|3925.1|3919.1|3926|3920|3925.1|3919.1|2
1608113940000|2020-12-16 10:19:00|3925.2|3919.2|3926|3920|3926|3920|3925.1|3919.1|1
1608113950000|2020-12-16 10:19:10|3926.1|3920.1|3925.1|3919.1|3926.1|3920.1|3925.1|3919.1|1
1608113960000|2020-12-16 10:19:20|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|2
1608113970000|2020-12-16 10:19:30|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3925.1|3919.1|0
1608114000000|2020-12-16 10:20:00|||||||||1
1608114020000|2020-12-16 10:20:20|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3
1608114040000|2020-12-16 10:20:40|3925.1|3919.1|3925.6|3919.6|3925.6|3919.6|3925.1|3919.1|1
1608114050000|2020-12-16 10:20:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608114060000|2020-12-16 10:21:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3
1608114090000|2020-12-16 10:21:30|3924.2|3918.2|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1608114100000|2020-12-16 10:21:40|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.2|3917.2|3
1608114110000|2020-12-16 10:21:50|3924.2|3918.2|3925.1|3919.1|3925.1|3919.1|3924.2|3918.2|4
1608114120000|2020-12-16 10:22:00|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|8
1608114130000|2020-12-16 10:22:10|3925.1|3919.1|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|2
1608114140000|2020-12-16 10:22:20|3925.2|3919.2|3925.6|3919.6|3925.6|3919.6|3925.2|3919.2|4
1608114150000|2020-12-16 10:22:30|3926.1|3920.1|3925.2|3919.2|3926.1|3920.1|3925.2|3919.2|4
1608114160000|2020-12-16 10:22:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|2
1608114180000|2020-12-16 10:23:00|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|9
1608114190000|2020-12-16 10:23:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|1
1608114200000|2020-12-16 10:23:20|3927.2|3921.2|3928|3922|3928|3922|3927.2|3921.2|10
1608114210000|2020-12-16 10:23:30|3928.1|3922.1|3928.1|3922.1|3928.6|3922.6|3928.1|3922.1|2
1608114220000|2020-12-16 10:23:40|3928.6|3922.6|3928.1|3922.1|3929.1|3923.1|3928.1|3922.1|4
1608114230000|2020-12-16 10:23:50|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608114240000|2020-12-16 10:24:00|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608114250000|2020-12-16 10:24:10|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608114270000|2020-12-16 10:24:30|3929|3923|3928.1|3922.1|3929|3923|3928.1|3922.1|1
1608114280000|2020-12-16 10:24:40|||||||||5
1608114340000|2020-12-16 10:25:40|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608114350000|2020-12-16 10:25:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608114360000|2020-12-16 10:26:00|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|1
1608114370000|2020-12-16 10:26:10|3928.6|3922.6|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|0
1608114380000|2020-12-16 10:26:20|3929|3923|3928.1|3922.1|3929|3923|3928.1|3922.1|6
1608114390000|2020-12-16 10:26:30|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|0
1608114400000|2020-12-16 10:26:40|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|3929.1|3923.1|0
1608114410000|2020-12-16 10:26:50|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|3928.6|3922.6|1
1608114420000|2020-12-16 10:27:00|3929|3923|3929.1|3923.1|3929.1|3923.1|3928.6|3922.6|3
1608114430000|2020-12-16 10:27:10|||||||||1
1608114630000|2020-12-16 10:30:30|3928.1|3922.1|3927.6|3921.6|3928.1|3922.1|3927.1|3921.1|8
1608114640000|2020-12-16 10:30:40|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608114670000|2020-12-16 10:31:10|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|1
1608114700000|2020-12-16 10:31:40|||||||||1
1608114710000|2020-12-16 10:31:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1608114720000|2020-12-16 10:32:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608114730000|2020-12-16 10:32:10|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|4
1608114740000|2020-12-16 10:32:20|||||||||1
1608114750000|2020-12-16 10:32:30|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3925.1|3919.1|2
1608114780000|2020-12-16 10:33:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1608114790000|2020-12-16 10:33:10|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1608114810000|2020-12-16 10:33:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608114830000|2020-12-16 10:33:50|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|0
1608114840000|2020-12-16 10:34:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1608114850000|2020-12-16 10:34:10|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.6|3919.6|0
1608114870000|2020-12-16 10:34:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608114880000|2020-12-16 10:34:40|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|1
1608114890000|2020-12-16 10:34:50|||||||||1
1608114900000|2020-12-16 10:35:00|||||||||1
1608114910000|2020-12-16 10:35:10|||||||||1
1608114920000|2020-12-16 10:35:20|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|0
1608114930000|2020-12-16 10:35:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608114960000|2020-12-16 10:36:00|3927.2|3921.2|3927.6|3921.6|3927.6|3921.6|3927.2|3921.2|2
1608114970000|2020-12-16 10:36:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608114990000|2020-12-16 10:36:30|||||||||3
1608115000000|2020-12-16 10:36:40|||||||||3
1608115030000|2020-12-16 10:37:10|||||||||1
1608115080000|2020-12-16 10:38:00|||||||||1
1608115090000|2020-12-16 10:38:10|||||||||2
1608115160000|2020-12-16 10:39:20|||||||||2
1608115170000|2020-12-16 10:39:30|||||||||1
1608115220000|2020-12-16 10:40:20|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|8
1608115230000|2020-12-16 10:40:30|3928.1|3922.1|3927.1|3921.1|3928.1|3922.1|3927.1|3921.1|2
1608115240000|2020-12-16 10:40:40|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1608115250000|2020-12-16 10:40:50|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|0
1608115270000|2020-12-16 10:41:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608115280000|2020-12-16 10:41:20|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1608115290000|2020-12-16 10:41:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|7
1608115300000|2020-12-16 10:41:40|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3
1608115320000|2020-12-16 10:42:00|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|1
1608115370000|2020-12-16 10:42:50|3926.2|3920.2|3926.6|3920.6|3926.6|3920.6|3926.2|3920.2|1
1608115390000|2020-12-16 10:43:10|3927.1|3921.1|3927.1|3921.1|3927.2|3921.2|3927.1|3921.1|0
1608115400000|2020-12-16 10:43:20|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|3927.2|3921.2|0
1608115410000|2020-12-16 10:43:30|3928.1|3922.1|3927.6|3921.6|3928.1|3922.1|3927.6|3921.6|2
1608115420000|2020-12-16 10:43:40|3927.7|3921.7|3928.1|3922.1|3928.1|3922.1|3927.7|3921.7|0
1608115570000|2020-12-16 10:46:10|||||||||1
1608115580000|2020-12-16 10:46:20|||||||||4
1608115700000|2020-12-16 10:48:20|||||||||1
1608115760000|2020-12-16 10:49:20|||||||||6
1608115770000|2020-12-16 10:49:30|||||||||1
1608115820000|2020-12-16 10:50:20|||||||||1
1608115900000|2020-12-16 10:51:40|||||||||1
1608116080000|2020-12-16 10:54:40|3927.6|3921.6|3927.6|3921.6|3927.6|3921.6|3927.2|3921.2|4
1608116100000|2020-12-16 10:55:00|3927.2|3921.2|3927.6|3921.6|3927.6|3921.6|3927.1|3921.1|0
1608116110000|2020-12-16 10:55:10|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|0
1608116190000|2020-12-16 10:56:30|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|10
1608116210000|2020-12-16 10:56:50|3927.1|3921.1|3926.6|3920.6|3927.1|3921.1|3926.6|3920.6|3
1608116250000|2020-12-16 10:57:30|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608116310000|2020-12-16 10:58:30|3926.2|3920.2|3926.6|3920.6|3926.6|3920.6|3926.1|3920.1|7
1608116320000|2020-12-16 10:58:40|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608116330000|2020-12-16 10:58:50|3926.2|3920.2|3926.6|3920.6|3926.6|3920.6|3926.2|3920.2|3
1608116390000|2020-12-16 10:59:50|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|0
1608116460000|2020-12-16 11:01:00|||||||||2
1608116480000|2020-12-16 11:01:20|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|6
1608116490000|2020-12-16 11:01:30|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|2
1608116520000|2020-12-16 11:02:00|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608116530000|2020-12-16 11:02:10|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|3927.1|3921.1|15
1608116540000|2020-12-16 11:02:20|||||||||5
1608116550000|2020-12-16 11:02:30|||||||||1
1608116580000|2020-12-16 11:03:00|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|9
1608116650000|2020-12-16 11:04:10|||||||||1
1608116670000|2020-12-16 11:04:30|||||||||1
1608116700000|2020-12-16 11:05:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|5
1608116710000|2020-12-16 11:05:10|||||||||1
1608116730000|2020-12-16 11:05:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|7
1608116750000|2020-12-16 11:05:50|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|2
1608116760000|2020-12-16 11:06:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608116770000|2020-12-16 11:06:10|3924.1|3918.1|3924.7|3918.7|3924.7|3918.7|3924.1|3918.1|9
1608116790000|2020-12-16 11:06:30|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608116800000|2020-12-16 11:06:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|2
1608116820000|2020-12-16 11:07:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|5
1608116830000|2020-12-16 11:07:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3924.2|3918.2|6
1608116850000|2020-12-16 11:07:30|3925.2|3919.2|3924.7|3918.7|3925.6|3919.6|3924.7|3918.7|1
1608116860000|2020-12-16 11:07:40|3924.6|3918.6|3924.7|3918.7|3924.7|3918.7|3924.6|3918.6|0
1608116880000|2020-12-16 11:08:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|0
1608116890000|2020-12-16 11:08:10|||||||||2
1608116910000|2020-12-16 11:08:30|||||||||1
1608116930000|2020-12-16 11:08:50|3923.2|3917.2|3922.2|3916.2|3923.2|3917.2|3922.2|3916.2|5
1608116940000|2020-12-16 11:09:00|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|6
1608116950000|2020-12-16 11:09:10|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|49
1608116960000|2020-12-16 11:09:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608116970000|2020-12-16 11:09:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608116980000|2020-12-16 11:09:40|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608116990000|2020-12-16 11:09:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|2
1608117000000|2020-12-16 11:10:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|9
1608117010000|2020-12-16 11:10:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608117030000|2020-12-16 11:10:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|4
1608117050000|2020-12-16 11:10:50|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|1
1608117060000|2020-12-16 11:11:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608117100000|2020-12-16 11:11:40|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|3
1608117120000|2020-12-16 11:12:00|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|2
1608117140000|2020-12-16 11:12:20|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|1
1608117150000|2020-12-16 11:12:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608117170000|2020-12-16 11:12:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608117180000|2020-12-16 11:13:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608117210000|2020-12-16 11:13:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608117230000|2020-12-16 11:13:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608117240000|2020-12-16 11:14:00|3921.2|3915.2|3922.1|3916.1|3922.1|3916.1|3921.2|3915.2|10
1608117250000|2020-12-16 11:14:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608117260000|2020-12-16 11:14:20|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1608117270000|2020-12-16 11:14:30|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|1
1608117280000|2020-12-16 11:14:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608117300000|2020-12-16 11:15:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608117310000|2020-12-16 11:15:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608117320000|2020-12-16 11:15:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608117340000|2020-12-16 11:15:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608117350000|2020-12-16 11:15:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608117360000|2020-12-16 11:16:00|3922.2|3916.2|3922.2|3916.2|3922.6|3916.6|3922.2|3916.2|2
1608117380000|2020-12-16 11:16:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1608117390000|2020-12-16 11:16:30|||||||||5
1608117410000|2020-12-16 11:16:50|||||||||1
1608117420000|2020-12-16 11:17:00|||||||||1
1608117460000|2020-12-16 11:17:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|4
1608117530000|2020-12-16 11:18:50|||||||||1
1608117590000|2020-12-16 11:19:50|||||||||1
1608117630000|2020-12-16 11:20:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608117640000|2020-12-16 11:20:40|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|1
1608117650000|2020-12-16 11:20:50|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608117670000|2020-12-16 11:21:10|||||||||2
1608117710000|2020-12-16 11:21:50|||||||||1
1608117720000|2020-12-16 11:22:00|||||||||1
1608117770000|2020-12-16 11:22:50|||||||||1
1608117780000|2020-12-16 11:23:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|4
1608117790000|2020-12-16 11:23:10|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608117810000|2020-12-16 11:23:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608117820000|2020-12-16 11:23:40|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|86
1608117840000|2020-12-16 11:24:00|||||||||1
1608117850000|2020-12-16 11:24:10|||||||||2
1608117860000|2020-12-16 11:24:20|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|9
1608117890000|2020-12-16 11:24:50|3921|3915|3921.1|3915.1|3921.1|3915.1|3920.1|3914.1|22
1608117900000|2020-12-16 11:25:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|5
1608117910000|2020-12-16 11:25:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608117960000|2020-12-16 11:26:00|3920.1|3914.1|3921.1|3915.1|3921.1|3915.1|3920.1|3914.1|9
1608117980000|2020-12-16 11:26:20|||||||||1
1608117990000|2020-12-16 11:26:30|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|1
1608118000000|2020-12-16 11:26:40|3922.2|3916.2|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|9
1608118010000|2020-12-16 11:26:50|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|6
1608118020000|2020-12-16 11:27:00|||||||||1
1608118080000|2020-12-16 11:28:00|3922.1|3916.1|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|2
1608118100000|2020-12-16 11:28:20|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|10
1608118110000|2020-12-16 11:28:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1608118150000|2020-12-16 11:29:10|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1608118160000|2020-12-16 11:29:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608118170000|2020-12-16 11:29:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|2
1608118180000|2020-12-16 11:29:40|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|5
1608118190000|2020-12-16 11:29:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1608118210000|2020-12-16 11:30:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|2
1608118240000|2020-12-16 11:30:40|||||||||1
1608118260000|2020-12-16 11:31:00|3920.6|3914.6|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|0
1608118270000|2020-12-16 11:31:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608118280000|2020-12-16 11:31:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1608118290000|2020-12-16 11:31:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608118300000|2020-12-16 11:31:40|3920.6|3914.6|3922.1|3916.1|3922.1|3916.1|3920.6|3914.6|2
1608118310000|2020-12-16 11:31:50|3921.6|3915.6|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|0
1608118320000|2020-12-16 11:32:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608118330000|2020-12-16 11:32:10|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|2
1608118340000|2020-12-16 11:32:20|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|1
1608118360000|2020-12-16 11:32:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608118420000|2020-12-16 11:33:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1608118440000|2020-12-16 11:34:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608118450000|2020-12-16 11:34:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1608118460000|2020-12-16 11:34:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608118480000|2020-12-16 11:34:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608118500000|2020-12-16 11:35:00|3921.6|3915.6|3921.1|3915.1|3921.6|3915.6|3921.1|3915.1|1
1608118560000|2020-12-16 11:36:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1608118570000|2020-12-16 11:36:10|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|1
1608118590000|2020-12-16 11:36:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1608118600000|2020-12-16 11:36:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608118620000|2020-12-16 11:37:00|3920.1|3914.1|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|2
1608118650000|2020-12-16 11:37:30|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|3
1608118700000|2020-12-16 11:38:20|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|1
1608118710000|2020-12-16 11:38:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608118730000|2020-12-16 11:38:50|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608118740000|2020-12-16 11:39:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608118760000|2020-12-16 11:39:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608118800000|2020-12-16 11:40:00|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608118810000|2020-12-16 11:40:10|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|1
1608118830000|2020-12-16 11:40:30|3920.2|3914.2|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|1
1608118840000|2020-12-16 11:40:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1608118850000|2020-12-16 11:40:50|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608118930000|2020-12-16 11:42:10|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608118960000|2020-12-16 11:42:40|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608118980000|2020-12-16 11:43:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608118990000|2020-12-16 11:43:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608119010000|2020-12-16 11:43:30|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|6
1608119020000|2020-12-16 11:43:40|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|0
1608119030000|2020-12-16 11:43:50|||||||||1
1608119070000|2020-12-16 11:44:30|3923.1|3917.1|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|4
1608119100000|2020-12-16 11:45:00|||||||||5
1608119120000|2020-12-16 11:45:20|3921.6|3915.6|3922.6|3916.6|3922.6|3916.6|3921.6|3915.6|7
1608119130000|2020-12-16 11:45:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608119140000|2020-12-16 11:45:40|||||||||1
1608119170000|2020-12-16 11:46:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608119180000|2020-12-16 11:46:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608119190000|2020-12-16 11:46:30|3923.1|3917.1|3923.2|3917.2|3923.6|3917.6|3923.1|3917.1|0
1608119200000|2020-12-16 11:46:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608119220000|2020-12-16 11:47:00|3924.1|3918.1|3923.2|3917.2|3924.1|3918.1|3923.2|3917.2|1
1608119230000|2020-12-16 11:47:10|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3
1608119260000|2020-12-16 11:47:40|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608119280000|2020-12-16 11:48:00|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608119290000|2020-12-16 11:48:10|3923.6|3917.6|3923.7|3917.7|3923.7|3917.7|3923.6|3917.6|1
1608119300000|2020-12-16 11:48:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608119340000|2020-12-16 11:49:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608119360000|2020-12-16 11:49:20|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608119370000|2020-12-16 11:49:30|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608119400000|2020-12-16 11:50:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608119410000|2020-12-16 11:50:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608119450000|2020-12-16 11:50:50|||||||||1
1608119470000|2020-12-16 11:51:10|||||||||1
1608119490000|2020-12-16 11:51:30|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|1
1608119500000|2020-12-16 11:51:40|3922.7|3916.7|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|0
1608119510000|2020-12-16 11:51:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608119520000|2020-12-16 11:52:00|3922.2|3916.2|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|1
1608119540000|2020-12-16 11:52:20|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|2
1608119550000|2020-12-16 11:52:30|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|0
1608119570000|2020-12-16 11:52:50|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608119580000|2020-12-16 11:53:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608119590000|2020-12-16 11:53:10|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|2
1608119610000|2020-12-16 11:53:30|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608119620000|2020-12-16 11:53:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608119640000|2020-12-16 11:54:00|3923.1|3917.1|3922.2|3916.2|3923.1|3917.1|3922.2|3916.2|1
1608119660000|2020-12-16 11:54:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608119690000|2020-12-16 11:54:50|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608119700000|2020-12-16 11:55:00|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.6|3916.6|1
1608119750000|2020-12-16 11:55:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608119810000|2020-12-16 11:56:50|||||||||1
1608119870000|2020-12-16 11:57:50|||||||||2
1608119890000|2020-12-16 11:58:10|||||||||1
1608119930000|2020-12-16 11:58:50|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|1
1608119940000|2020-12-16 11:59:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608119970000|2020-12-16 11:59:30|3920.2|3914.2|3920.7|3914.7|3921.2|3915.2|3919.6|3913.6|29
1608119990000|2020-12-16 11:59:50|3921.2|3915.2|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|23
1608120000000|2020-12-16 12:00:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|2
1608120010000|2020-12-16 12:00:10|||||||||1
1608120030000|2020-12-16 12:00:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|6
1608120050000|2020-12-16 12:00:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608120080000|2020-12-16 12:01:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608120090000|2020-12-16 12:01:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608120100000|2020-12-16 12:01:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608120120000|2020-12-16 12:02:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608120130000|2020-12-16 12:02:10|||||||||1
1608120150000|2020-12-16 12:02:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608120160000|2020-12-16 12:02:40|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608120170000|2020-12-16 12:02:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608120180000|2020-12-16 12:03:00|3921.7|3915.7|3921.2|3915.2|3922.2|3916.2|3921.2|3915.2|2
1608120230000|2020-12-16 12:03:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608120240000|2020-12-16 12:04:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608120250000|2020-12-16 12:04:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608120260000|2020-12-16 12:04:20|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|2
1608120300000|2020-12-16 12:05:00|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|5
1608120320000|2020-12-16 12:05:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608120350000|2020-12-16 12:05:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608120360000|2020-12-16 12:06:00|3921.7|3915.7|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|3
1608120390000|2020-12-16 12:06:30|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|1
1608120400000|2020-12-16 12:06:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608120420000|2020-12-16 12:07:00|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|7
1608120430000|2020-12-16 12:07:10|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608120440000|2020-12-16 12:07:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608120470000|2020-12-16 12:07:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|17
1608120480000|2020-12-16 12:08:00|3922.1|3916.1|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|2
1608120490000|2020-12-16 12:08:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608120500000|2020-12-16 12:08:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608120510000|2020-12-16 12:08:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608120520000|2020-12-16 12:08:40|3922.1|3916.1|3921.7|3915.7|3922.1|3916.1|3921.7|3915.7|2
1608120530000|2020-12-16 12:08:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608120540000|2020-12-16 12:09:00|3922.1|3916.1|3921.2|3915.2|3922.2|3916.2|3921.2|3915.2|1
1608120590000|2020-12-16 12:09:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|2
1608120610000|2020-12-16 12:10:10|||||||||1
1608120620000|2020-12-16 12:10:20|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608120630000|2020-12-16 12:10:30|||||||||1
1608120650000|2020-12-16 12:10:50|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|4
1608120660000|2020-12-16 12:11:00|3921.7|3915.7|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|6
1608120700000|2020-12-16 12:11:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608120720000|2020-12-16 12:12:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608120730000|2020-12-16 12:12:10|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|1
1608120740000|2020-12-16 12:12:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|7
1608120750000|2020-12-16 12:12:30|3922.2|3916.2|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|1
1608120780000|2020-12-16 12:13:00|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608120810000|2020-12-16 12:13:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|5
1608120820000|2020-12-16 12:13:40|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608120830000|2020-12-16 12:13:50|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608120840000|2020-12-16 12:14:00|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.2|3916.2|3
1608120850000|2020-12-16 12:14:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608120860000|2020-12-16 12:14:20|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|1
1608120870000|2020-12-16 12:14:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608120880000|2020-12-16 12:14:40|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608120900000|2020-12-16 12:15:00|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|2
1608120910000|2020-12-16 12:15:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608120920000|2020-12-16 12:15:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|4
1608120930000|2020-12-16 12:15:30|3923.2|3917.2|3923.6|3917.6|3923.6|3917.6|3923.2|3917.2|2
1608120940000|2020-12-16 12:15:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608120950000|2020-12-16 12:15:50|3925.1|3919.1|3925.1|3919.1|3925.2|3919.2|3925.1|3919.1|1
1608120960000|2020-12-16 12:16:00|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608120970000|2020-12-16 12:16:10|3925.1|3919.1|3926.1|3920.1|3926.1|3920.1|3925.1|3919.1|7
1608120980000|2020-12-16 12:16:20|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|0
1608120990000|2020-12-16 12:16:30|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608121000000|2020-12-16 12:16:40|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.1|3920.1|1
1608121010000|2020-12-16 12:16:50|3926.6|3920.6|3926.6|3920.6|3926.6|3920.6|3926.1|3920.1|3
1608121020000|2020-12-16 12:17:00|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608121040000|2020-12-16 12:17:20|||||||||1
1608121050000|2020-12-16 12:17:30|3925.6|3919.6|3925.2|3919.2|3925.6|3919.6|3925.2|3919.2|8
1608121060000|2020-12-16 12:17:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608121070000|2020-12-16 12:17:50|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|8
1608121080000|2020-12-16 12:18:00|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|1
1608121090000|2020-12-16 12:18:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|1
1608121100000|2020-12-16 12:18:20|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1608121110000|2020-12-16 12:18:30|3925.2|3919.2|3925.1|3919.1|3925.2|3919.2|3925.1|3919.1|1
1608121120000|2020-12-16 12:18:40|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608121140000|2020-12-16 12:19:00|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|6
1608121150000|2020-12-16 12:19:10|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|5
1608121160000|2020-12-16 12:19:20|3925.1|3919.1|3924.7|3918.7|3925.2|3919.2|3924.7|3918.7|2
1608121170000|2020-12-16 12:19:30|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|0
1608121180000|2020-12-16 12:19:40|3924.2|3918.2|3925.2|3919.2|3925.2|3919.2|3924.2|3918.2|0
1608121200000|2020-12-16 12:20:00|3925.1|3919.1|3924.2|3918.2|3925.1|3919.1|3924.2|3918.2|2
1608121220000|2020-12-16 12:20:20|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|1
1608121240000|2020-12-16 12:20:40|3924.2|3918.2|3923.7|3917.7|3924.2|3918.2|3923.2|3917.2|3
1608121250000|2020-12-16 12:20:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608121260000|2020-12-16 12:21:00|3924.1|3918.1|3923.2|3917.2|3924.1|3918.1|3923.2|3917.2|2
1608121280000|2020-12-16 12:21:20|3923.7|3917.7|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|2
1608121290000|2020-12-16 12:21:30|3924.2|3918.2|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|0
1608121310000|2020-12-16 12:21:50|3923.2|3917.2|3923.7|3917.7|3923.7|3917.7|3923.2|3917.2|1
1608121320000|2020-12-16 12:22:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608121330000|2020-12-16 12:22:10|||||||||1
1608121350000|2020-12-16 12:22:30|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|3
1608121390000|2020-12-16 12:23:10|||||||||1
1608121420000|2020-12-16 12:23:40|||||||||2
1608121430000|2020-12-16 12:23:50|||||||||1
1608121440000|2020-12-16 12:24:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.2|3916.2|3
1608121530000|2020-12-16 12:25:30|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|1
1608121550000|2020-12-16 12:25:50|||||||||1
1608121560000|2020-12-16 12:26:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608121580000|2020-12-16 12:26:20|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|3
1608121610000|2020-12-16 12:26:50|3922.6|3916.6|3922.2|3916.2|3922.6|3916.6|3922.2|3916.2|1
1608121620000|2020-12-16 12:27:00|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|1
1608121650000|2020-12-16 12:27:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|7
1608121660000|2020-12-16 12:27:40|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608121670000|2020-12-16 12:27:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608121680000|2020-12-16 12:28:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608121690000|2020-12-16 12:28:10|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|1
1608121700000|2020-12-16 12:28:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608121720000|2020-12-16 12:28:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608121740000|2020-12-16 12:29:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|2
1608121800000|2020-12-16 12:30:00|||||||||1
1608121810000|2020-12-16 12:30:10|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|2
1608121820000|2020-12-16 12:30:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608121860000|2020-12-16 12:31:00|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|2
1608121880000|2020-12-16 12:31:20|||||||||2
1608121910000|2020-12-16 12:31:50|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|1
1608121920000|2020-12-16 12:32:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|2
1608121930000|2020-12-16 12:32:10|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|3
1608121950000|2020-12-16 12:32:30|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|4
1608121980000|2020-12-16 12:33:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608121990000|2020-12-16 12:33:10|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3
1608122000000|2020-12-16 12:33:20|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|0
1608122010000|2020-12-16 12:33:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|7
1608122020000|2020-12-16 12:33:40|||||||||7
1608122040000|2020-12-16 12:34:00|||||||||2
1608122050000|2020-12-16 12:34:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608122080000|2020-12-16 12:34:40|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|1
1608122090000|2020-12-16 12:34:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3924.1|3918.1|15
1608122100000|2020-12-16 12:35:00|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.1|3919.1|8
1608122120000|2020-12-16 12:35:20|3926.6|3920.6|3927.1|3921.1|3927.1|3921.1|3926.6|3920.6|2
1608122130000|2020-12-16 12:35:30|||||||||1
1608122150000|2020-12-16 12:35:50|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|3928.1|3922.1|24
1608122160000|2020-12-16 12:36:00|||||||||4
1608122170000|2020-12-16 12:36:10|||||||||1
1608122190000|2020-12-16 12:36:30|||||||||7
1608122200000|2020-12-16 12:36:40|||||||||8
1608122210000|2020-12-16 12:36:50|3927.1|3921.1|3925.6|3919.6|3927.1|3921.1|3925.6|3919.6|5
1608122220000|2020-12-16 12:37:00|3926.1|3920.1|3925.6|3919.6|3926.1|3920.1|3925.1|3919.1|5
1608122230000|2020-12-16 12:37:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122250000|2020-12-16 12:37:30|3924.6|3918.6|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|4
1608122260000|2020-12-16 12:37:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608122270000|2020-12-16 12:37:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|2
1608122280000|2020-12-16 12:38:00|3924.6|3918.6|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|1
1608122300000|2020-12-16 12:38:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.1|3918.1|3
1608122310000|2020-12-16 12:38:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122320000|2020-12-16 12:38:40|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|3
1608122330000|2020-12-16 12:38:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|0
1608122340000|2020-12-16 12:39:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608122350000|2020-12-16 12:39:10|||||||||1
1608122370000|2020-12-16 12:39:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|5
1608122380000|2020-12-16 12:39:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608122390000|2020-12-16 12:39:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608122400000|2020-12-16 12:40:00|||||||||1
1608122410000|2020-12-16 12:40:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|4
1608122420000|2020-12-16 12:40:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608122430000|2020-12-16 12:40:30|3923.1|3917.1|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|2
1608122440000|2020-12-16 12:40:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608122450000|2020-12-16 12:40:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608122460000|2020-12-16 12:41:00|3923.1|3917.1|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|2
1608122480000|2020-12-16 12:41:20|||||||||1
1608122510000|2020-12-16 12:41:50|||||||||2
1608122530000|2020-12-16 12:42:10|||||||||2
1608122540000|2020-12-16 12:42:20|3924.1|3918.1|3924.6|3918.6|3924.6|3918.6|3924.1|3918.1|3
1608122550000|2020-12-16 12:42:30|3924.1|3918.1|3924.6|3918.6|3924.6|3918.6|3924.1|3918.1|3
1608122560000|2020-12-16 12:42:40|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3924.1|3918.1|2
1608122590000|2020-12-16 12:43:10|3924.1|3918.1|3925.1|3919.1|3925.1|3919.1|3924.1|3918.1|2
1608122600000|2020-12-16 12:43:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608122610000|2020-12-16 12:43:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122640000|2020-12-16 12:44:00|3924.6|3918.6|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|2
1608122660000|2020-12-16 12:44:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1608122670000|2020-12-16 12:44:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608122680000|2020-12-16 12:44:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|6
1608122690000|2020-12-16 12:44:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122700000|2020-12-16 12:45:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|1
1608122730000|2020-12-16 12:45:30|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|2
1608122770000|2020-12-16 12:46:10|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|1
1608122790000|2020-12-16 12:46:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608122800000|2020-12-16 12:46:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608122810000|2020-12-16 12:46:50|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608122820000|2020-12-16 12:47:00|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|1
1608122830000|2020-12-16 12:47:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608122840000|2020-12-16 12:47:20|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|4
1608122850000|2020-12-16 12:47:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608122860000|2020-12-16 12:47:40|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|0
1608122880000|2020-12-16 12:48:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608122890000|2020-12-16 12:48:10|3924.1|3918.1|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|3
1608122900000|2020-12-16 12:48:20|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608122910000|2020-12-16 12:48:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|4
1608122930000|2020-12-16 12:48:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122940000|2020-12-16 12:49:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608122970000|2020-12-16 12:49:30|||||||||1
1608122980000|2020-12-16 12:49:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608122990000|2020-12-16 12:49:50|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608123010000|2020-12-16 12:50:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608123030000|2020-12-16 12:50:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|3
1608123060000|2020-12-16 12:51:00|||||||||6
1608123070000|2020-12-16 12:51:10|||||||||5
1608123110000|2020-12-16 12:51:50|||||||||1
1608123120000|2020-12-16 12:52:00|3924.6|3918.6|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|5
1608123130000|2020-12-16 12:52:10|||||||||1
1608123140000|2020-12-16 12:52:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|2
1608123150000|2020-12-16 12:52:30|3925.1|3919.1|3922.6|3916.6|3925.1|3919.1|3922.6|3916.6|11
1608123170000|2020-12-16 12:52:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608123180000|2020-12-16 12:53:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|2
1608123190000|2020-12-16 12:53:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|1
1608123200000|2020-12-16 12:53:20|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608123210000|2020-12-16 12:53:30|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608123230000|2020-12-16 12:53:50|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.1|3916.1|0
1608123240000|2020-12-16 12:54:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608123250000|2020-12-16 12:54:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608123270000|2020-12-16 12:54:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|6
1608123280000|2020-12-16 12:54:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1608123290000|2020-12-16 12:54:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608123300000|2020-12-16 12:55:00|||||||||1
1608123310000|2020-12-16 12:55:10|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|1
1608123320000|2020-12-16 12:55:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|5
1608123330000|2020-12-16 12:55:30|3922.7|3916.7|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|3
1608123340000|2020-12-16 12:55:40|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|2
1608123350000|2020-12-16 12:55:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|1
1608123360000|2020-12-16 12:56:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|4
1608123380000|2020-12-16 12:56:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608123390000|2020-12-16 12:56:30|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|1
1608123400000|2020-12-16 12:56:40|3922.6|3916.6|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|3
1608123420000|2020-12-16 12:57:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608123430000|2020-12-16 12:57:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608123440000|2020-12-16 12:57:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|4
1608123450000|2020-12-16 12:57:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1608123460000|2020-12-16 12:57:40|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|4
1608123470000|2020-12-16 12:57:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|2
1608123480000|2020-12-16 12:58:00|3922.6|3916.6|3924.1|3918.1|3924.1|3918.1|3922.6|3916.6|17
1608123490000|2020-12-16 12:58:10|3923.6|3917.6|3924|3918|3924|3918|3923.6|3917.6|1
1608123500000|2020-12-16 12:58:20|3923.6|3917.6|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|4
1608123510000|2020-12-16 12:58:30|3922.1|3916.1|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|4
1608123520000|2020-12-16 12:58:40|3922|3916|3921.2|3915.2|3922|3916|3921.1|3915.1|4
1608123530000|2020-12-16 12:58:50|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|4
1608123540000|2020-12-16 12:59:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|7
1608123550000|2020-12-16 12:59:10|3920.7|3914.7|3920.7|3914.7|3921.2|3915.2|3920.7|3914.7|0
1608123560000|2020-12-16 12:59:20|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608123570000|2020-12-16 12:59:30|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|0
1608123580000|2020-12-16 12:59:40|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|4
1608123590000|2020-12-16 12:59:50|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608123600000|2020-12-16 13:00:00|3922.1|3916.1|3921.2|3915.2|3922.1|3916.1|3921.2|3915.2|0
1608123610000|2020-12-16 13:00:10|3921.7|3915.7|3921.6|3915.6|3921.7|3915.7|3921.6|3915.6|3
1608123620000|2020-12-16 13:00:20|3921.2|3915.2|3923.1|3917.1|3923.1|3917.1|3921.2|3915.2|3
1608123640000|2020-12-16 13:00:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608123650000|2020-12-16 13:00:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|1
1608123660000|2020-12-16 13:01:00|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.1|3917.1|7
1608123680000|2020-12-16 13:01:20|3925.1|3919.1|3924.6|3918.6|3925.1|3919.1|3924.6|3918.6|5
1608123690000|2020-12-16 13:01:30|3925.1|3919.1|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|2
1608123700000|2020-12-16 13:01:40|3924.6|3918.6|3926.1|3920.1|3926.1|3920.1|3924.6|3918.6|19
1608123710000|2020-12-16 13:01:50|3926.6|3920.6|3926.1|3920.1|3926.6|3920.6|3926.1|3920.1|3
1608123720000|2020-12-16 13:02:00|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|1
1608123740000|2020-12-16 13:02:20|3925.1|3919.1|3924.1|3918.1|3925.1|3919.1|3924.1|3918.1|2
1608123750000|2020-12-16 13:02:30|3925|3919|3926|3920|3926|3920|3925|3919|170
1608123760000|2020-12-16 13:02:40|3925.5|3919.5|3925|3919|3926|3920|3925|3919|22
1608123770000|2020-12-16 13:02:50|3925.1|3919.1|3925|3919|3925.1|3919.1|3925|3919|5
1608123780000|2020-12-16 13:03:00|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|2
1608123790000|2020-12-16 13:03:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|2
1608123800000|2020-12-16 13:03:20|3925|3919|3924|3918|3925|3919|3924|3918|0
1608123810000|2020-12-16 13:03:30|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|15
1608123820000|2020-12-16 13:03:40|3925|3919|3925|3919|3925|3919|3925|3919|0
1608123830000|2020-12-16 13:03:50|3924|3918|3924|3918|3924|3918|3924|3918|8
1608123840000|2020-12-16 13:04:00|3926|3920|3927|3921|3927|3921|3926|3920|29
1608123860000|2020-12-16 13:04:20|3926|3920|3926|3920|3926.5|3920.5|3926|3920|4
1608123870000|2020-12-16 13:04:30|3925|3919|3925|3919|3925|3919|3925|3919|3
1608123880000|2020-12-16 13:04:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608123890000|2020-12-16 13:04:50|3925|3919|3924|3918|3925|3919|3924|3918|0
1608123900000|2020-12-16 13:05:00|3925|3919|3924|3918|3925|3919|3924|3918|3
1608123930000|2020-12-16 13:05:30|||||||||2
1608123940000|2020-12-16 13:05:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924|3918|3
1608123950000|2020-12-16 13:05:50|3924.1|3918.1|3924|3918|3924.5|3918.5|3924|3918|4
1608123960000|2020-12-16 13:06:00|||||||||2
1608123980000|2020-12-16 13:06:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|2
1608124000000|2020-12-16 13:06:40|3925|3919|3926|3920|3926|3920|3925|3919|14
1608124010000|2020-12-16 13:06:50|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|17
1608124020000|2020-12-16 13:07:00|3926|3920|3925|3919|3926|3920|3925|3919|3
1608124050000|2020-12-16 13:07:30|3924|3918|3924|3918|3924|3918|3924|3918|15
1608124060000|2020-12-16 13:07:40|3924.1|3918.1|3924.5|3918.5|3925|3919|3924|3918|7
1608124070000|2020-12-16 13:07:50|3924.1|3918.1|3924|3918|3924.1|3918.1|3924|3918|0
1608124080000|2020-12-16 13:08:00|3923|3917|3924|3918|3924|3918|3923|3917|9
1608124090000|2020-12-16 13:08:10|3923|3917|3924|3918|3924.5|3918.5|3923|3917|4
1608124120000|2020-12-16 13:08:40|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|11
1608124130000|2020-12-16 13:08:50|3924|3918|3925|3919|3925|3919|3924|3918|2
1608124140000|2020-12-16 13:09:00|3924.5|3918.5|3924.5|3918.5|3925|3919|3924.5|3918.5|2
1608124150000|2020-12-16 13:09:10|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|0
1608124160000|2020-12-16 13:09:20|3925|3919|3926|3920|3926|3920|3924.5|3918.5|15
1608124170000|2020-12-16 13:09:30|3926.5|3920.5|3925|3919|3926.5|3920.5|3925|3919|2
1608124180000|2020-12-16 13:09:40|3924|3918|3923.5|3917.5|3924.5|3918.5|3923|3917|10
1608124200000|2020-12-16 13:10:00|3923|3917|3923|3917|3923|3917|3923|3917|0
1608124210000|2020-12-16 13:10:10|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|5
1608124220000|2020-12-16 13:10:20|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|2
1608124230000|2020-12-16 13:10:30|3924|3918|3924|3918|3924|3918|3924|3918|2
1608124240000|2020-12-16 13:10:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608124250000|2020-12-16 13:10:50|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|2
1608124260000|2020-12-16 13:11:00|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|1
1608124270000|2020-12-16 13:11:10|3924|3918|3924|3918|3924|3918|3924|3918|0
1608124290000|2020-12-16 13:11:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3
1608124300000|2020-12-16 13:11:40|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|1
1608124310000|2020-12-16 13:11:50|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923|3917|0
1608124320000|2020-12-16 13:12:00|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|3
1608124330000|2020-12-16 13:12:10|3925|3919|3925|3919|3925|3919|3925|3919|0
1608124340000|2020-12-16 13:12:20|3924|3918|3923|3917|3924|3918|3923|3917|12
1608124350000|2020-12-16 13:12:30|||||||||3
1608124360000|2020-12-16 13:12:40|3922|3916|3923|3917|3923|3917|3922|3916|37
1608124370000|2020-12-16 13:12:50|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|1
1608124380000|2020-12-16 13:13:00|||||||||1
1608124400000|2020-12-16 13:13:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|2
1608124410000|2020-12-16 13:13:30|3923|3917|3923|3917|3923|3917|3923|3917|0
1608124420000|2020-12-16 13:13:40|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1608124430000|2020-12-16 13:13:50|3924|3918|3923.5|3917.5|3924|3918|3923|3917|1
1608124440000|2020-12-16 13:14:00|3923|3917|3923|3917|3923|3917|3923|3917|2
1608124460000|2020-12-16 13:14:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1608124470000|2020-12-16 13:14:30|3924|3918|3924|3918|3924.5|3918.5|3923.5|3917.5|1
1608124480000|2020-12-16 13:14:40|3924.5|3918.5|3924|3918|3925|3919|3924|3918|1
1608124490000|2020-12-16 13:14:50|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|2
1608124500000|2020-12-16 13:15:00|3924.5|3918.5|3924|3918|3924.5|3918.5|3923.5|3917.5|4
1608124520000|2020-12-16 13:15:20|||||||||31
1608124530000|2020-12-16 13:15:30|||||||||1
1608124540000|2020-12-16 13:15:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924|3918|15
1608124550000|2020-12-16 13:15:50|3924|3918|3923|3917|3924|3918|3923|3917|18
1608124560000|2020-12-16 13:16:00|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|13
1608124570000|2020-12-16 13:16:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608124580000|2020-12-16 13:16:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923|3917|2
1608124590000|2020-12-16 13:16:30|3924|3918|3924|3918|3924|3918|3923.5|3917.5|0
1608124600000|2020-12-16 13:16:40|3925|3919|3924|3918|3925|3919|3924|3918|2
1608124630000|2020-12-16 13:17:10|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|1
1608124640000|2020-12-16 13:17:20|3924|3918|3925|3919|3925|3919|3924|3918|2
1608124660000|2020-12-16 13:17:40|3924.5|3918.5|3924.5|3918.5|3925|3919|3924.5|3918.5|0
1608124670000|2020-12-16 13:17:50|3925|3919|3925|3919|3925|3919|3925|3919|0
1608124680000|2020-12-16 13:18:00|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|4
1608124690000|2020-12-16 13:18:10|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608124710000|2020-12-16 13:18:30|3924|3918|3925|3919|3925|3919|3924|3918|0
1608124730000|2020-12-16 13:18:50|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|2
1608124740000|2020-12-16 13:19:00|3924.5|3918.5|3924|3918|3925|3919|3924|3918|4
1608124750000|2020-12-16 13:19:10|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|6
1608124760000|2020-12-16 13:19:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608124780000|2020-12-16 13:19:40|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|127
1608124790000|2020-12-16 13:19:50|3926|3920|3926|3920|3926|3920|3926|3920|0
1608124800000|2020-12-16 13:20:00|3925.5|3919.5|3925.5|3919.5|3926|3920|3925.5|3919.5|6
1608124820000|2020-12-16 13:20:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608124830000|2020-12-16 13:20:30|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924|3918|5
1608124840000|2020-12-16 13:20:40|||||||||1
1608124860000|2020-12-16 13:21:00|3924.1|3918.1|3924|3918|3924.1|3918.1|3924|3918|0
1608124870000|2020-12-16 13:21:10|3923|3917|3921.6|3915.6|3923|3917|3921.5|3915.5|24
1608124880000|2020-12-16 13:21:20|3923|3917|3923|3917|3923.5|3917.5|3923|3917|13
1608124890000|2020-12-16 13:21:30|3923.5|3917.5|3923|3917|3923.9|3917.9|3923|3917|2
1608124920000|2020-12-16 13:22:00|3922|3916|3922|3916|3922|3916|3922|3916|8
1608124940000|2020-12-16 13:22:20|3921.5|3915.5|3922|3916|3922|3916|3921.1|3915.1|6
1608124950000|2020-12-16 13:22:30|||||||||2
1608124960000|2020-12-16 13:22:40|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922|3916|9
1608124970000|2020-12-16 13:22:50|3922.9|3916.9|3922|3916|3922.9|3916.9|3922|3916|12
1608124980000|2020-12-16 13:23:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.5|3915.5|2
1608124990000|2020-12-16 13:23:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608125030000|2020-12-16 13:23:50|3922.1|3916.1|3923|3917|3923|3917|3922.1|3916.1|8
1608125040000|2020-12-16 13:24:00|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3
1608125050000|2020-12-16 13:24:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608125070000|2020-12-16 13:24:30|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|1
1608125080000|2020-12-16 13:24:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|4
1608125100000|2020-12-16 13:25:00|3924|3918|3924|3918|3924|3918|3923|3917|2
1608125130000|2020-12-16 13:25:30|3924.5|3918.5|3924|3918|3924.5|3918.5|3924|3918|1
1608125150000|2020-12-16 13:25:50|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608125160000|2020-12-16 13:26:00|3923.1|3917.1|3923|3917|3923.5|3917.5|3923|3917|4
1608125180000|2020-12-16 13:26:20|3923.9|3917.9|3924|3918|3924|3918|3923.9|3917.9|2
1608125210000|2020-12-16 13:26:50|||||||||9
1608125220000|2020-12-16 13:27:00|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|3
1608125240000|2020-12-16 13:27:20|||||||||2
1608125250000|2020-12-16 13:27:30|3923|3917|3924|3918|3924|3918|3923|3917|4
1608125310000|2020-12-16 13:28:30|||||||||4
1608125320000|2020-12-16 13:28:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924|3918|2
1608125330000|2020-12-16 13:28:50|3924|3918|3924.5|3918.5|3925|3919|3924|3918|2
1608125360000|2020-12-16 13:29:20|3925|3919|3925|3919|3925|3919|3925|3919|1
1608125370000|2020-12-16 13:29:30|3924.5|3918.5|3925|3919|3925|3919|3924|3918|5
1608125380000|2020-12-16 13:29:40|3926|3920|3926|3920|3926|3920|3926|3920|1
1608125390000|2020-12-16 13:29:50|3925|3919|3924.1|3918.1|3925|3919|3924|3918|6
1608125400000|2020-12-16 13:30:00|3923.6|3917.6|3923.1|3917.1|3924.1|3918.1|3923.1|3917.1|14
1608125410000|2020-12-16 13:30:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608125440000|2020-12-16 13:30:40|||||||||8
1608125470000|2020-12-16 13:31:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|4
1608125510000|2020-12-16 13:31:50|3922.1|3916.1|3921.1|3915.1|3922.1|3916.1|3921.1|3915.1|3
1608125520000|2020-12-16 13:32:00|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|2
1608125540000|2020-12-16 13:32:20|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|3
1608125550000|2020-12-16 13:32:30|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|27
1608125560000|2020-12-16 13:32:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3
1608125570000|2020-12-16 13:32:50|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608125580000|2020-12-16 13:33:00|3919.6|3913.6|3921.1|3915.1|3921.1|3915.1|3919.6|3913.6|3
1608125590000|2020-12-16 13:33:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1608125600000|2020-12-16 13:33:20|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|2
1608125610000|2020-12-16 13:33:30|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|0
1608125620000|2020-12-16 13:33:40|3920.1|3914.1|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|14
1608125630000|2020-12-16 13:33:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|11
1608125650000|2020-12-16 13:34:10|3919.7|3913.7|3920.1|3914.1|3920.2|3914.2|3919.7|3913.7|4
1608125660000|2020-12-16 13:34:20|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608125670000|2020-12-16 13:34:30|3920.2|3914.2|3920.6|3914.6|3920.7|3914.7|3920.1|3914.1|2
1608125690000|2020-12-16 13:34:50|3920.7|3914.7|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|1
1608125700000|2020-12-16 13:35:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1608125710000|2020-12-16 13:35:10|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|10
1608125720000|2020-12-16 13:35:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|12
1608125730000|2020-12-16 13:35:30|3919.7|3913.7|3919.7|3913.7|3920.1|3914.1|3919.7|3913.7|4
1608125740000|2020-12-16 13:35:40|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608125760000|2020-12-16 13:36:00|3919.7|3913.7|3920.1|3914.1|3920.1|3914.1|3919.2|3913.2|3
1608125770000|2020-12-16 13:36:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|5
1608125780000|2020-12-16 13:36:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|0
1608125790000|2020-12-16 13:36:30|||||||||19
1608125800000|2020-12-16 13:36:40|||||||||6
1608125810000|2020-12-16 13:36:50|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|2
1608125850000|2020-12-16 13:37:30|3919.1|3913.1|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|14
1608125860000|2020-12-16 13:37:40|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|1
1608125880000|2020-12-16 13:38:00|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|7
1608125890000|2020-12-16 13:38:10|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|7
1608125900000|2020-12-16 13:38:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608125910000|2020-12-16 13:38:30|3917.6|3911.6|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|8
1608125920000|2020-12-16 13:38:40|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|9
1608125930000|2020-12-16 13:38:50|3917.2|3911.2|3919.1|3913.1|3919.1|3913.1|3917.2|3911.2|21
1608125940000|2020-12-16 13:39:00|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|0
1608125950000|2020-12-16 13:39:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1608125960000|2020-12-16 13:39:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608125970000|2020-12-16 13:39:30|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|1
1608125980000|2020-12-16 13:39:40|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|2
1608125990000|2020-12-16 13:39:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608126000000|2020-12-16 13:40:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608126010000|2020-12-16 13:40:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|4
1608126040000|2020-12-16 13:40:40|3922.1|3916.1|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|20
1608126050000|2020-12-16 13:40:50|3923.1|3917.1|3925.1|3919.1|3925.1|3919.1|3923.1|3917.1|37
1608126060000|2020-12-16 13:41:00|3925|3919|3925|3919|3925|3919|3925|3919|0
1608126070000|2020-12-16 13:41:10|3924.5|3918.5|3924.1|3918.1|3925|3919|3924|3918|3
1608126080000|2020-12-16 13:41:20|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.1|3917.1|5
1608126090000|2020-12-16 13:41:30|3924|3918|3924|3918|3924.1|3918.1|3924|3918|0
1608126100000|2020-12-16 13:41:40|3924.1|3918.1|3925|3919|3925|3919|3924|3918|7
1608126110000|2020-12-16 13:41:50|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|4
1608126120000|2020-12-16 13:42:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|51
1608126130000|2020-12-16 13:42:10|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608126140000|2020-12-16 13:42:20|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|4
1608126150000|2020-12-16 13:42:30|3923.9|3917.9|3921.5|3915.5|3923.9|3917.9|3921|3915|25
1608126160000|2020-12-16 13:42:40|3922|3916|3922|3916|3922|3916|3922|3916|3
1608126170000|2020-12-16 13:42:50|3922.5|3916.5|3921.9|3915.9|3922.5|3916.5|3921.9|3915.9|6
1608126180000|2020-12-16 13:43:00|3922.4|3916.4|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|12
1608126190000|2020-12-16 13:43:10|3923|3917|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|2
1608126200000|2020-12-16 13:43:20|3923|3917|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|3
1608126210000|2020-12-16 13:43:30|3922.9|3916.9|3921.5|3915.5|3922.9|3916.9|3921.5|3915.5|11
1608126220000|2020-12-16 13:43:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608126230000|2020-12-16 13:43:50|3922|3916|3923|3917|3923|3917|3922|3916|8
1608126250000|2020-12-16 13:44:10|3922.9|3916.9|3922.1|3916.1|3923.5|3917.5|3922|3916|160
1608126260000|2020-12-16 13:44:20|3922|3916|3922.1|3916.1|3922.1|3916.1|3922|3916|0
1608126270000|2020-12-16 13:44:30|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|3
1608126280000|2020-12-16 13:44:40|3922.1|3916.1|3921.5|3915.5|3922.1|3916.1|3921.5|3915.5|2
1608126290000|2020-12-16 13:44:50|3921|3915|3922|3916|3922|3916|3921|3915|3
1608129000000|2020-12-16 14:30:00|3919.4|3913.4|3916.5|3910.5|3919.4|3913.4|3914.5|3908.5|197
1608129010000|2020-12-16 14:30:10|3917|3911|3915.1|3909.1|3917|3911|3914.1|3908.1|38
1608129020000|2020-12-16 14:30:20|3915.5|3909.5|3917|3911|3918|3912|3915|3909|50
1608129030000|2020-12-16 14:30:30|3917.5|3911.5|3916.5|3910.5|3918|3912|3916.1|3910.1|24
1608129040000|2020-12-16 14:30:40|3916.1|3910.1|3916.6|3910.6|3917.1|3911.1|3915.1|3909.1|16
1608129050000|2020-12-16 14:30:50|3917|3911|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|20
1608129060000|2020-12-16 14:31:00|3916.5|3910.5|3920.5|3914.5|3920.5|3914.5|3916.5|3910.5|25
1608129070000|2020-12-16 14:31:10|3921|3915|3922.5|3916.5|3923|3917|3920.1|3914.1|30
1608129080000|2020-12-16 14:31:20|3922|3916|3923|3917|3923|3917|3921|3915|32
1608129090000|2020-12-16 14:31:30|3921.5|3915.5|3923|3917|3923.1|3917.1|3920.5|3914.5|42
1608129100000|2020-12-16 14:31:40|3923.1|3917.1|3923.5|3917.5|3923.6|3917.6|3922.1|3916.1|10
1608129110000|2020-12-16 14:31:50|3923.1|3917.1|3922.1|3916.1|3923.5|3917.5|3922|3916|9
1608129120000|2020-12-16 14:32:00|3922|3916|3919|3913|3922|3916|3919|3913|12
1608129130000|2020-12-16 14:32:10|3918.5|3912.5|3917.5|3911.5|3918.5|3912.5|3917.1|3911.1|6
1608129140000|2020-12-16 14:32:20|3917.1|3911.1|3918|3912|3918.5|3912.5|3917.1|3911.1|3
1608129150000|2020-12-16 14:32:30|3917.5|3911.5|3919|3913|3919.5|3913.5|3917.5|3911.5|6
1608129160000|2020-12-16 14:32:40|3919.1|3913.1|3919|3913|3919.5|3913.5|3919|3913|0
1608129170000|2020-12-16 14:32:50|3918|3912|3919|3913|3919|3913|3918|3912|10
1608129180000|2020-12-16 14:33:00|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|6
1608129190000|2020-12-16 14:33:10|3919|3913|3919|3913|3919.1|3913.1|3918|3912|6
1608129200000|2020-12-16 14:33:20|3920|3914|3920|3914|3920|3914|3920|3914|1
1608129210000|2020-12-16 14:33:30|3919.1|3913.1|3916.1|3910.1|3919.1|3913.1|3916.1|3910.1|18
1608129220000|2020-12-16 14:33:40|3916.5|3910.5|3917.5|3911.5|3918|3912|3916.5|3910.5|12
1608129230000|2020-12-16 14:33:50|3917.1|3911.1|3917.1|3911.1|3918|3912|3917|3911|5
1608129240000|2020-12-16 14:34:00|3918|3912|3917|3911|3918|3912|3916|3910|29
1608129250000|2020-12-16 14:34:10|3916.5|3910.5|3917.5|3911.5|3918|3912|3916|3910|16
1608129260000|2020-12-16 14:34:20|3919|3913|3918|3912|3919|3913|3918|3912|6
1608129270000|2020-12-16 14:34:30|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|22
1608129280000|2020-12-16 14:34:40|3917.1|3911.1|3916.5|3910.5|3917.5|3911.5|3915.9|3909.9|38
1608129290000|2020-12-16 14:34:50|3916.1|3910.1|3916.5|3910.5|3917.5|3911.5|3916.1|3910.1|16
1608129300000|2020-12-16 14:35:00|3917|3911|3917|3911|3917|3911|3916.1|3910.1|44
1608129310000|2020-12-16 14:35:10|3916.1|3910.1|3916|3910|3916.1|3910.1|3915|3909|68
1608129320000|2020-12-16 14:35:20|3915.9|3909.9|3914|3908|3916|3910|3914|3908|29
1608129330000|2020-12-16 14:35:30|3913|3907|3912.1|3906.1|3913|3907|3911.1|3905.1|43
1608129340000|2020-12-16 14:35:40|3912.5|3906.5|3914.1|3908.1|3914.1|3908.1|3912.5|3906.5|63
1608129350000|2020-12-16 14:35:50|3914|3908|3912.5|3906.5|3914|3908|3912|3906|9
1608129360000|2020-12-16 14:36:00|3912.1|3906.1|3912|3906|3912.1|3906.1|3911|3905|17
1608129370000|2020-12-16 14:36:10|3911.1|3905.1|3912.5|3906.5|3913|3907|3911.1|3905.1|32
1608129380000|2020-12-16 14:36:20|3913|3907|3912.5|3906.5|3913|3907|3912.1|3906.1|8
1608129390000|2020-12-16 14:36:30|3912.1|3906.1|3913.1|3907.1|3913.1|3907.1|3912.1|3906.1|19
1608129400000|2020-12-16 14:36:40|3914|3908|3914.5|3908.5|3914.5|3908.5|3914|3908|15
1608129410000|2020-12-16 14:36:50|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914|3908|17
1608129420000|2020-12-16 14:37:00|3915|3909|3914|3908|3915|3909|3914|3908|29
1608129430000|2020-12-16 14:37:10|3914.5|3908.5|3915.5|3909.5|3916|3910|3914.5|3908.5|9
1608129440000|2020-12-16 14:37:20|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|6
1608129450000|2020-12-16 14:37:30|3915.1|3909.1|3915|3909|3915.1|3909.1|3914.5|3908.5|7
1608129460000|2020-12-16 14:37:40|3914.5|3908.5|3913.1|3907.1|3914.5|3908.5|3913|3907|39
1608129470000|2020-12-16 14:37:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3911.1|3905.1|26
1608129480000|2020-12-16 14:38:00|3911.1|3905.1|3912.1|3906.1|3913|3907|3911.1|3905.1|42
1608129490000|2020-12-16 14:38:10|3912.5|3906.5|3912.1|3906.1|3912.5|3906.5|3912.1|3906.1|16
1608129500000|2020-12-16 14:38:20|||||||||13
1608129510000|2020-12-16 14:38:30|||||||||21
1608129520000|2020-12-16 14:38:40|||||||||11
1608129530000|2020-12-16 14:38:50|3913.1|3907.1|3912.1|3906.1|3913.1|3907.1|3912.1|3906.1|40
1608129540000|2020-12-16 14:39:00|3912.5|3906.5|3909.1|3903.1|3912.5|3906.5|3909.1|3903.1|55
1608129550000|2020-12-16 14:39:10|3910.1|3904.1|3909.1|3903.1|3910.1|3904.1|3909.1|3903.1|16
1608129560000|2020-12-16 14:39:20|3910.1|3904.1|3909.1|3903.1|3910.1|3904.1|3909.1|3903.1|34
1608129570000|2020-12-16 14:39:30|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|13
1608129580000|2020-12-16 14:39:40|3909.1|3903.1|3910|3904|3910|3904|3909.1|3903.1|33
1608129590000|2020-12-16 14:39:50|3910.1|3904.1|3911.1|3905.1|3911.1|3905.1|3910.1|3904.1|18
1608129600000|2020-12-16 14:40:00|3911|3905|3913|3907|3913.1|3907.1|3911|3905|27
1608129610000|2020-12-16 14:40:10|3912|3906|3913|3907|3913|3907|3912|3906|36
1608129620000|2020-12-16 14:40:20|3914|3908|3917|3911|3917|3911|3914|3908|47
1608129630000|2020-12-16 14:40:30|3918|3912|3919.9|3913.9|3919.9|3913.9|3916.9|3910.9|146
1608129640000|2020-12-16 14:40:40|3920.4|3914.4|3916.9|3910.9|3920.4|3914.4|3916.9|3910.9|45
1608129650000|2020-12-16 14:40:50|3917.9|3911.9|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|18
1608129660000|2020-12-16 14:41:00|3916|3910|3915.4|3909.4|3916|3910|3914.9|3908.9|16
1608129670000|2020-12-16 14:41:10|3916|3910|3917.4|3911.4|3917.9|3911.9|3915.9|3909.9|17
1608129680000|2020-12-16 14:41:20|3917.9|3911.9|3917.9|3911.9|3918.9|3912.9|3916.9|3910.9|12
1608129690000|2020-12-16 14:41:30|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|12
1608129700000|2020-12-16 14:41:40|3919|3913|3917.9|3911.9|3919|3913|3917.9|3911.9|10
1608129710000|2020-12-16 14:41:50|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|8
1608129720000|2020-12-16 14:42:00|3917|3911|3916.4|3910.4|3917.9|3911.9|3916.4|3910.4|38
1608129730000|2020-12-16 14:42:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|3
1608129740000|2020-12-16 14:42:20|3916.4|3910.4|3916|3910|3916.4|3910.4|3916|3910|3
1608129760000|2020-12-16 14:42:40|3915|3909|3915|3909|3915.4|3909.4|3914.9|3908.9|8
1608129770000|2020-12-16 14:42:50|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|0
1608129780000|2020-12-16 14:43:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1608129790000|2020-12-16 14:43:10|3914.4|3908.4|3915.9|3909.9|3916.4|3910.4|3914.4|3908.4|6
1608129800000|2020-12-16 14:43:20|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.9|3909.9|6
1608129810000|2020-12-16 14:43:30|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.9|3909.9|0
1608129820000|2020-12-16 14:43:40|3916.8|3910.8|3915.4|3909.4|3916.8|3910.8|3915.4|3909.4|24
1608129830000|2020-12-16 14:43:50|3914.9|3908.9|3915.3|3909.3|3915.3|3909.3|3914.9|3908.9|1
1608129840000|2020-12-16 14:44:00|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3913.9|3907.9|6
1608129850000|2020-12-16 14:44:10|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|7
1608129860000|2020-12-16 14:44:20|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3913.9|3907.9|9
1608129870000|2020-12-16 14:44:30|3914.9|3908.9|3915.8|3909.8|3915.8|3909.8|3913.9|3907.9|5
1608129880000|2020-12-16 14:44:40|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3914.8|3908.8|13
1608129890000|2020-12-16 14:44:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|11
1608129900000|2020-12-16 14:45:00|3914|3908|3913.9|3907.9|3914|3908|3912.9|3906.9|21
1608129910000|2020-12-16 14:45:10|3913.4|3907.4|3913.9|3907.9|3914.9|3908.9|3913.4|3907.4|2
1608129920000|2020-12-16 14:45:20|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|7
1608129930000|2020-12-16 14:45:30|||||||||20
1608129940000|2020-12-16 14:45:40|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|13
1608129950000|2020-12-16 14:45:50|3913.4|3907.4|3913.4|3907.4|3913.9|3907.9|3912.9|3906.9|2
1608129960000|2020-12-16 14:46:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|12
1608129970000|2020-12-16 14:46:10|3913|3907|3911.9|3905.9|3913|3907|3911.9|3905.9|27
1608129980000|2020-12-16 14:46:20|3912.9|3906.9|3913.9|3907.9|3914.9|3908.9|3912.9|3906.9|57
1608129990000|2020-12-16 14:46:30|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|23
1608130000000|2020-12-16 14:46:40|3914.4|3908.4|3912.9|3906.9|3914.4|3908.4|3912.9|3906.9|22
1608130010000|2020-12-16 14:46:50|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|2
1608130020000|2020-12-16 14:47:00|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3912.4|3906.4|21
1608130030000|2020-12-16 14:47:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|19
1608130040000|2020-12-16 14:47:20|||||||||29
1608130050000|2020-12-16 14:47:30|||||||||12
1608130060000|2020-12-16 14:47:40|3915.9|3909.9|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|31
1608130070000|2020-12-16 14:47:50|3914.9|3908.9|3914.9|3908.9|3915.9|3909.9|3914.9|3908.9|21
1608130080000|2020-12-16 14:48:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|20
1608130090000|2020-12-16 14:48:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|7
1608130100000|2020-12-16 14:48:20|3915.9|3909.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|35
1608130110000|2020-12-16 14:48:30|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|27
1608130120000|2020-12-16 14:48:40|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|45
1608130130000|2020-12-16 14:48:50|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|17
1608130140000|2020-12-16 14:49:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|11
1608130150000|2020-12-16 14:49:10|3913|3907|3913|3907|3913.4|3907.4|3912.9|3906.9|71
1608130160000|2020-12-16 14:49:20|3912.9|3906.9|3912.4|3906.4|3913|3907|3912|3906|23
1608130170000|2020-12-16 14:49:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1608130180000|2020-12-16 14:49:40|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|17
1608130190000|2020-12-16 14:49:50|3911.3|3905.3|3911.9|3905.9|3911.9|3905.9|3911.3|3905.3|34
1608130200000|2020-12-16 14:50:00|3910.9|3904.9|3908.9|3902.9|3910.9|3904.9|3908.9|3902.9|41
1608130210000|2020-12-16 14:50:10|||||||||28
1608130220000|2020-12-16 14:50:20|3909.9|3903.9|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|62
1608130230000|2020-12-16 14:50:30|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|12
1608130250000|2020-12-16 14:50:50|||||||||1
1608130260000|2020-12-16 14:51:00|3909.9|3903.9|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|39
1608130270000|2020-12-16 14:51:10|3908.4|3902.4|3909.8|3903.8|3910.8|3904.8|3908.4|3902.4|56
1608130280000|2020-12-16 14:51:20|3910.3|3904.3|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|62
1608130290000|2020-12-16 14:51:30|||||||||14
1608130300000|2020-12-16 14:51:40|3910.3|3904.3|3909.9|3903.9|3910.8|3904.8|3909.8|3903.8|29
1608130310000|2020-12-16 14:51:50|3909.8|3903.8|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|16
1608130320000|2020-12-16 14:52:00|3908.8|3902.8|3907.9|3901.9|3908.8|3902.8|3907.9|3901.9|12
1608130330000|2020-12-16 14:52:10|||||||||12
1608130340000|2020-12-16 14:52:20|||||||||3
1608130350000|2020-12-16 14:52:30|3908.9|3902.9|3907.9|3901.9|3908.9|3902.9|3907.4|3901.4|11
1608130360000|2020-12-16 14:52:40|3907.4|3901.4|3906.4|3900.4|3907.4|3901.4|3905.9|3899.9|25
1608130370000|2020-12-16 14:52:50|3906|3900|3905.9|3899.9|3906.9|3900.9|3905.9|3899.9|31
1608130380000|2020-12-16 14:53:00|3906|3900|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|23
1608130390000|2020-12-16 14:53:10|3907|3901|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|13
1608130400000|2020-12-16 14:53:20|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.9|3900.9|21
1608130410000|2020-12-16 14:53:30|3907|3901|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|7
1608130420000|2020-12-16 14:53:40|3908.4|3902.4|3908.9|3902.9|3909.4|3903.4|3908.4|3902.4|10
1608130430000|2020-12-16 14:53:50|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909|3903|8
1608130440000|2020-12-16 14:54:00|3908.9|3902.9|3908.9|3902.9|3909.4|3903.4|3908.9|3902.9|31
1608130450000|2020-12-16 14:54:10|3909|3903|3909.9|3903.9|3909.9|3903.9|3909|3903|5
1608130460000|2020-12-16 14:54:20|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|4
1608130470000|2020-12-16 14:54:30|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|4
1608130480000|2020-12-16 14:54:40|3909|3903|3908.9|3902.9|3909.9|3903.9|3908.9|3902.9|10
1608130490000|2020-12-16 14:54:50|3909|3903|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|11
1608130500000|2020-12-16 14:55:00|3909.4|3903.4|3911.4|3905.4|3911.4|3905.4|3909.4|3903.4|19
1608130510000|2020-12-16 14:55:10|3911.9|3905.9|3913.9|3907.9|3914.9|3908.9|3911.9|3905.9|52
1608130520000|2020-12-16 14:55:20|3914.4|3908.4|3914|3908|3915.9|3909.9|3914|3908|39
1608130530000|2020-12-16 14:55:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|7
1608130540000|2020-12-16 14:55:40|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|9
1608130550000|2020-12-16 14:55:50|3912.9|3906.9|3913.4|3907.4|3913.9|3907.9|3912.9|3906.9|9
1608130560000|2020-12-16 14:56:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|16
1608130570000|2020-12-16 14:56:10|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|1
1608130590000|2020-12-16 14:56:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|5
1608130600000|2020-12-16 14:56:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|2
1608130610000|2020-12-16 14:56:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|2
1608130620000|2020-12-16 14:57:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915|3909|21
1608130630000|2020-12-16 14:57:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|21
1608130640000|2020-12-16 14:57:20|3916.4|3910.4|3916.9|3910.9|3917|3911|3916.4|3910.4|6
1608130650000|2020-12-16 14:57:30|||||||||1
1608130660000|2020-12-16 14:57:40|||||||||2
1608130670000|2020-12-16 14:57:50|||||||||19
1608130680000|2020-12-16 14:58:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3916.9|3910.9|25
1608130690000|2020-12-16 14:58:10|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|4
1608130700000|2020-12-16 14:58:20|||||||||3
1608130710000|2020-12-16 14:58:30|||||||||3
1608130720000|2020-12-16 14:58:40|3918.9|3912.9|3920.4|3914.4|3920.9|3914.9|3918.9|3912.9|70
1608130730000|2020-12-16 14:58:50|3920.8|3914.8|3921.8|3915.8|3921.9|3915.9|3920.8|3914.8|63
1608130740000|2020-12-16 14:59:00|3921.3|3915.3|3921.8|3915.8|3921.8|3915.8|3921.3|3915.3|26
1608130750000|2020-12-16 14:59:10|3923.8|3917.8|3922.8|3916.8|3924.3|3918.3|3922.8|3916.8|10
1608130760000|2020-12-16 14:59:20|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|8
1608130770000|2020-12-16 14:59:30|||||||||17
1608130780000|2020-12-16 14:59:40|3922.8|3916.8|3924.3|3918.3|3924.3|3918.3|3922.8|3916.8|16
1608130790000|2020-12-16 14:59:50|3925.3|3919.3|3924.3|3918.3|3925.8|3919.8|3924.3|3918.3|30
1608130800000|2020-12-16 15:00:00|3923.8|3917.8|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|15
1608130810000|2020-12-16 15:00:10|3922.3|3916.3|3920.8|3914.8|3922.3|3916.3|3920.8|3914.8|14
1608130820000|2020-12-16 15:00:20|3920.9|3914.9|3922.3|3916.3|3922.3|3916.3|3920.9|3914.9|20
1608130830000|2020-12-16 15:00:30|3921.9|3915.9|3923.8|3917.8|3923.8|3917.8|3921.9|3915.9|28
1608130840000|2020-12-16 15:00:40|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3921.9|3915.9|62
1608130850000|2020-12-16 15:00:50|3921.9|3915.9|3920.9|3914.9|3921.9|3915.9|3920.9|3914.9|24
1608130860000|2020-12-16 15:01:00|3920.8|3914.8|3920.4|3914.4|3920.8|3914.8|3919.9|3913.9|17
1608130870000|2020-12-16 15:01:10|3920.8|3914.8|3920.9|3914.9|3920.9|3914.9|3920.8|3914.8|0
1608130880000|2020-12-16 15:01:20|3920.8|3914.8|3920.4|3914.4|3920.9|3914.9|3919.9|3913.9|7
1608130890000|2020-12-16 15:01:30|3920.9|3914.9|3922.3|3916.3|3922.8|3916.8|3920.4|3914.4|23
1608130900000|2020-12-16 15:01:40|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1608130910000|2020-12-16 15:01:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608130920000|2020-12-16 15:02:00|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.4|3913.4|8
1608130930000|2020-12-16 15:02:10|3918.9|3912.9|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|5
1608130940000|2020-12-16 15:02:20|3918.4|3912.4|3917.9|3911.9|3918.8|3912.8|3917.9|3911.9|10
1608130950000|2020-12-16 15:02:30|||||||||6
1608130960000|2020-12-16 15:02:40|||||||||6
1608130970000|2020-12-16 15:02:50|3918.4|3912.4|3918.3|3912.3|3918.9|3912.9|3918.3|3912.3|13
1608130980000|2020-12-16 15:03:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1608130990000|2020-12-16 15:03:10|3918.9|3912.9|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|21
1608131000000|2020-12-16 15:03:20|3918.8|3912.8|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|2
1608131010000|2020-12-16 15:03:30|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1608131020000|2020-12-16 15:03:40|3918.8|3912.8|3918.9|3912.9|3918.9|3912.9|3918.8|3912.8|11
1608131030000|2020-12-16 15:03:50|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.3|3913.3|30
1608131040000|2020-12-16 15:04:00|3919.9|3913.9|3919.9|3913.9|3920.3|3914.3|3919.9|3913.9|7
1608131050000|2020-12-16 15:04:10|3919|3913|3918.9|3912.9|3919.3|3913.3|3918.9|3912.9|12
1608131060000|2020-12-16 15:04:20|3918.8|3912.8|3918.3|3912.3|3918.9|3912.9|3918.3|3912.3|2
1608131070000|2020-12-16 15:04:30|3917.9|3911.9|3918.9|3912.9|3918.9|3912.9|3917.9|3911.9|2
1608131080000|2020-12-16 15:04:40|3919.8|3913.8|3919.9|3913.9|3919.9|3913.9|3919.8|3913.8|8
1608131090000|2020-12-16 15:04:50|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|4
1608131100000|2020-12-16 15:05:00|3920.3|3914.3|3917.8|3911.8|3920.3|3914.3|3917.8|3911.8|40
1608131110000|2020-12-16 15:05:10|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|0
1608131120000|2020-12-16 15:05:20|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|13
1608131130000|2020-12-16 15:05:30|3917.4|3911.4|3915.9|3909.9|3917.4|3911.4|3915.9|3909.9|11
1608131150000|2020-12-16 15:05:50|3916.9|3910.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|6
1608131160000|2020-12-16 15:06:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|10
1608131170000|2020-12-16 15:06:10|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|8
1608131180000|2020-12-16 15:06:20|3915.4|3909.4|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|5
1608131190000|2020-12-16 15:06:30|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608131210000|2020-12-16 15:06:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|8
1608131220000|2020-12-16 15:07:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1608131230000|2020-12-16 15:07:10|3915|3909|3914.9|3908.9|3915|3909|3914.9|3908.9|6
1608131240000|2020-12-16 15:07:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|11
1608131250000|2020-12-16 15:07:30|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|0
1608131270000|2020-12-16 15:07:50|3915|3909|3915.9|3909.9|3915.9|3909.9|3915|3909|1
1608131280000|2020-12-16 15:08:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.4|3908.4|1
1608131290000|2020-12-16 15:08:10|3915.4|3909.4|3915|3909|3915.9|3909.9|3915|3909|11
1608131300000|2020-12-16 15:08:20|3915.4|3909.4|3915|3909|3915.9|3909.9|3915|3909|1
1608131310000|2020-12-16 15:08:30|3915.4|3909.4|3916.8|3910.8|3916.9|3910.9|3915.4|3909.4|12
1608131320000|2020-12-16 15:08:40|3916.9|3910.9|3916.9|3910.9|3917.8|3911.8|3916.9|3910.9|59
1608131330000|2020-12-16 15:08:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|6
1608131340000|2020-12-16 15:09:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|5
1608131350000|2020-12-16 15:09:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1608131360000|2020-12-16 15:09:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|10
1608131370000|2020-12-16 15:09:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|5
1608131380000|2020-12-16 15:09:40|3914.9|3908.9|3915.3|3909.3|3915.4|3909.4|3914.9|3908.9|4
1608131390000|2020-12-16 15:09:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|16
1608131400000|2020-12-16 15:10:00|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|34
1608131410000|2020-12-16 15:10:10|3915.3|3909.3|3915.4|3909.4|3915.8|3909.8|3914.8|3908.8|11
1608131420000|2020-12-16 15:10:20|3915.3|3909.3|3916.8|3910.8|3916.8|3910.8|3914.9|3908.9|10
1608131430000|2020-12-16 15:10:30|3916.3|3910.3|3915.9|3909.9|3916.8|3910.8|3915.9|3909.9|14
1608131440000|2020-12-16 15:10:40|3915.8|3909.8|3915.3|3909.3|3915.8|3909.8|3915.3|3909.3|2
1608131450000|2020-12-16 15:10:50|3914.9|3908.9|3915.3|3909.3|3915.8|3909.8|3914.9|3908.9|2
1608131460000|2020-12-16 15:11:00|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|3
1608131470000|2020-12-16 15:11:10|3914.8|3908.8|3913.4|3907.4|3914.8|3908.8|3913.4|3907.4|27
1608131480000|2020-12-16 15:11:20|3912.9|3906.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|20
1608131490000|2020-12-16 15:11:30|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|0
1608131500000|2020-12-16 15:11:40|3913.8|3907.8|3913.9|3907.9|3913.9|3907.9|3913.8|3907.8|0
1608131510000|2020-12-16 15:11:50|3913.3|3907.3|3913.9|3907.9|3913.9|3907.9|3913.3|3907.3|8
1608131520000|2020-12-16 15:12:00|3913.8|3907.8|3912.9|3906.9|3913.8|3907.8|3912.9|3906.9|1
1608131530000|2020-12-16 15:12:10|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|9
1608131550000|2020-12-16 15:12:30|3911|3905|3912.4|3906.4|3912.4|3906.4|3911|3905|22
1608131560000|2020-12-16 15:12:40|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1608131570000|2020-12-16 15:12:50|3910.9|3904.9|3911.9|3905.9|3911.9|3905.9|3910.9|3904.9|51
1608131580000|2020-12-16 15:13:00|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|4
1608131590000|2020-12-16 15:13:10|3910.4|3904.4|3910|3904|3910.4|3904.4|3910|3904|13
1608131600000|2020-12-16 15:13:20|3910.4|3904.4|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|9
1608131610000|2020-12-16 15:13:30|3911|3905|3911|3905|3911|3905|3910.9|3904.9|2
1608131620000|2020-12-16 15:13:40|3910.9|3904.9|3910.9|3904.9|3911|3905|3910.9|3904.9|1
1608131630000|2020-12-16 15:13:50|3911|3905|3910.9|3904.9|3911|3905|3910.9|3904.9|0
1608131640000|2020-12-16 15:14:00|3910.4|3904.4|3909.5|3903.5|3910.4|3904.4|3909|3903|45
1608131650000|2020-12-16 15:14:10|3909.9|3903.9|3910|3904|3910|3904|3909.5|3903.5|2
1608131660000|2020-12-16 15:14:20|3910.5|3904.5|3910|3904|3911|3905|3910|3904|24
1608131670000|2020-12-16 15:14:30|3909|3903|3910|3904|3910|3904|3909|3903|4
1608131680000|2020-12-16 15:14:40|3909|3903|3909|3903|3909|3903|3909|3903|7
1608131690000|2020-12-16 15:14:50|3908|3902|3908|3902|3908|3902|3908|3902|10
1608131700000|2020-12-16 15:15:00|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|5
1608131710000|2020-12-16 15:15:10|3908.5|3902.5|3909|3903|3909|3903|3908.5|3902.5|8
1608131720000|2020-12-16 15:15:20|3908|3902|3908.5|3902.5|3908.5|3902.5|3908|3902|4
1608131730000|2020-12-16 15:15:30|3909|3903|3910|3904|3910|3904|3909|3903|3
1608131740000|2020-12-16 15:15:40|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909|3903|2
1608131750000|2020-12-16 15:15:50|3910|3904|3909|3903|3910|3904|3909|3903|8
1608131760000|2020-12-16 15:16:00|3910|3904|3909|3903|3910|3904|3909|3903|17
1608131770000|2020-12-16 15:16:10|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|10
1608131780000|2020-12-16 15:16:20|3909|3903|3908|3902|3909|3903|3907.9|3901.9|37
1608131790000|2020-12-16 15:16:30|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|1
1608131800000|2020-12-16 15:16:40|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|2
1608131810000|2020-12-16 15:16:50|3909|3903|3909|3903|3909|3903|3908.5|3902.5|3
1608131820000|2020-12-16 15:17:00|3908.5|3902.5|3908|3902|3908.5|3902.5|3907|3901|44
1608131830000|2020-12-16 15:17:10|3907.9|3901.9|3907|3901|3908|3902|3907|3901|8
1608131850000|2020-12-16 15:17:30|||||||||1
1608131860000|2020-12-16 15:17:40|3907.5|3901.5|3907|3901|3907.5|3901.5|3907|3901|11
1608131870000|2020-12-16 15:17:50|3908|3902|3908|3902|3908|3902|3908|3902|2
1608131880000|2020-12-16 15:18:00|||||||||1
1608131890000|2020-12-16 15:18:10|3907.5|3901.5|3908|3902|3908|3902|3907.5|3901.5|25
1608131900000|2020-12-16 15:18:20|3907|3901|3908|3902|3908|3902|3907|3901|2
1608131910000|2020-12-16 15:18:30|||||||||2
1608131920000|2020-12-16 15:18:40|||||||||13
1608131930000|2020-12-16 15:18:50|3907|3901|3907|3901|3907.5|3901.5|3907|3901|9
1608131940000|2020-12-16 15:19:00|||||||||16
1608131950000|2020-12-16 15:19:10|3906|3900|3905|3899|3906|3900|3904|3898|115
1608131960000|2020-12-16 15:19:20|||||||||36
1608131970000|2020-12-16 15:19:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|59
1608131980000|2020-12-16 15:19:40|3906|3900|3906.5|3900.5|3906.5|3900.5|3906|3900|8
1608131990000|2020-12-16 15:19:50|3906|3900|3907|3901|3908|3902|3905|3899|33
1608132000000|2020-12-16 15:20:00|3907.5|3901.5|3907|3901|3908|3902|3907|3901|7
1608132010000|2020-12-16 15:20:10|3906.5|3900.5|3908|3902|3908|3902|3906.5|3900.5|17
1608132020000|2020-12-16 15:20:20|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|11
1608132040000|2020-12-16 15:20:40|3907|3901|3906|3900|3907.5|3901.5|3906|3900|16
1608132050000|2020-12-16 15:20:50|3905|3899|3905|3899|3906|3900|3905|3899|18
1608132060000|2020-12-16 15:21:00|3905.5|3899.5|3905.5|3899.5|3906|3900|3905|3899|15
1608132070000|2020-12-16 15:21:10|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|44
1608132080000|2020-12-16 15:21:20|3905|3899|3905|3899|3906|3900|3905|3899|27
1608132090000|2020-12-16 15:21:30|||||||||1
1608132100000|2020-12-16 15:21:40|||||||||3
1608132110000|2020-12-16 15:21:50|||||||||2
1608132120000|2020-12-16 15:22:00|3904.9|3898.9|3904.5|3898.5|3904.9|3898.9|3904.5|3898.5|4
1608132130000|2020-12-16 15:22:10|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|9
1608132140000|2020-12-16 15:22:20|3904|3898|3904|3898|3904|3898|3904|3898|8
1608132150000|2020-12-16 15:22:30|3905|3899|3905|3899|3905|3899|3905|3899|25
1608132160000|2020-12-16 15:22:40|3904|3898|3904|3898|3904|3898|3904|3898|9
1608132170000|2020-12-16 15:22:50|3903|3897|3898.9|3892.9|3904|3898|3898.5|3892.5|39
1608132180000|2020-12-16 15:23:00|3898|3892|3897.5|3891.5|3898.9|3892.9|3897.5|3891.5|167
1608132190000|2020-12-16 15:23:10|3898|3892|3899|3893|3899|3893|3897.1|3891.1|41
1608132200000|2020-12-16 15:23:20|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|64
1608132210000|2020-12-16 15:23:30|3898.1|3892.1|3898|3892|3899|3893|3898|3892|33
1608132220000|2020-12-16 15:23:40|||||||||12
1608132230000|2020-12-16 15:23:50|||||||||23
1608132240000|2020-12-16 15:24:00|||||||||4
1608132250000|2020-12-16 15:24:10|3897.1|3891.1|3898|3892|3898|3892|3897.1|3891.1|15
1608132260000|2020-12-16 15:24:20|3897.9|3891.9|3897|3891|3898|3892|3897|3891|20
1608132270000|2020-12-16 15:24:30|3897.5|3891.5|3898|3892|3898|3892|3897|3891|15
1608132280000|2020-12-16 15:24:40|3897.5|3891.5|3897|3891|3897.5|3891.5|3897|3891|5
1608132290000|2020-12-16 15:24:50|||||||||1
1608132300000|2020-12-16 15:25:00|3897.1|3891.1|3897|3891|3897.1|3891.1|3897|3891|6
1608132310000|2020-12-16 15:25:10|3898|3892|3898|3892|3898|3892|3898|3892|44
1608132320000|2020-12-16 15:25:20|||||||||15
1608132330000|2020-12-16 15:25:30|3898.6|3892.6|3900|3894|3900|3894|3898.6|3892.6|10
1608132340000|2020-12-16 15:25:40|3901|3895|3901|3895|3901|3895|3901|3895|5
1608132350000|2020-12-16 15:25:50|3902|3896|3902|3896|3902|3896|3902|3896|12
1608132360000|2020-12-16 15:26:00|3901.9|3895.9|3903|3897|3903|3897|3901.5|3895.5|43
1608132370000|2020-12-16 15:26:10|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|25
1608132380000|2020-12-16 15:26:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|0
1608132390000|2020-12-16 15:26:30|3903.1|3897.1|3905|3899|3905|3899|3903|3897|15
1608132400000|2020-12-16 15:26:40|3906|3900|3906|3900|3907|3901|3906|3900|38
1608132410000|2020-12-16 15:26:50|3907|3901|3908|3902|3908|3902|3907|3901|21
1608132420000|2020-12-16 15:27:00|3907|3901|3907.5|3901.5|3907.6|3901.6|3907|3901|40
1608132430000|2020-12-16 15:27:10|3907.1|3901.1|3908|3902|3908.6|3902.6|3907|3901|15
1608132440000|2020-12-16 15:27:20|3908.1|3902.1|3908|3902|3908.5|3902.5|3908|3902|4
1608132450000|2020-12-16 15:27:30|3908.5|3902.5|3907.6|3901.6|3908.5|3902.5|3907.1|3901.1|17
1608132460000|2020-12-16 15:27:40|3907.1|3901.1|3905|3899|3907.1|3901.1|3905|3899|29
1608132470000|2020-12-16 15:27:50|||||||||20
1608132480000|2020-12-16 15:28:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|14
1608132490000|2020-12-16 15:28:10|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|11
1608132500000|2020-12-16 15:28:20|3906|3900|3906|3900|3906|3900|3906|3900|0
1608132510000|2020-12-16 15:28:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3
1608132520000|2020-12-16 15:28:40|3906|3900|3906|3900|3906|3900|3906|3900|6
1608132530000|2020-12-16 15:28:50|3906.9|3900.9|3908|3902|3908|3902|3906.9|3900.9|10
1608132540000|2020-12-16 15:29:00|3907.5|3901.5|3906.5|3900.5|3907.5|3901.5|3906.5|3900.5|21
1608132550000|2020-12-16 15:29:10|3907|3901|3909|3903|3909|3903|3907|3901|15
1608132560000|2020-12-16 15:29:20|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|0
1608132570000|2020-12-16 15:29:30|3908|3902|3909.5|3903.5|3909.9|3903.9|3908|3902|9
1608132580000|2020-12-16 15:29:40|3909.9|3903.9|3908|3902|3909.9|3903.9|3907.9|3901.9|5
1608132590000|2020-12-16 15:29:50|3907.9|3901.9|3907|3901|3908|3902|3907|3901|1
1608132600000|2020-12-16 15:30:00|3908.4|3902.4|3908|3902|3908.5|3902.5|3907.5|3901.5|17
1608132610000|2020-12-16 15:30:10|3907.9|3901.9|3909|3903|3909.4|3903.4|3907.9|3901.9|14
1608132620000|2020-12-16 15:30:20|3909.5|3903.5|3909|3903|3909.5|3903.5|3908.9|3902.9|4
1608132630000|2020-12-16 15:30:30|3909.4|3903.4|3908.9|3902.9|3909.4|3903.4|3907.9|3901.9|20
1608132640000|2020-12-16 15:30:40|3909.5|3903.5|3908.9|3902.9|3909.9|3903.9|3908.9|3902.9|10
1608132650000|2020-12-16 15:30:50|||||||||2
1608132660000|2020-12-16 15:31:00|3909|3903|3907.5|3901.5|3909|3903|3907.4|3901.4|56
1608132670000|2020-12-16 15:31:10|3907.4|3901.4|3908.5|3902.5|3908.5|3902.5|3907.4|3901.4|7
1608132680000|2020-12-16 15:31:20|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|326
1608132690000|2020-12-16 15:31:30|3908|3902|3908|3902|3908|3902|3908|3902|15
1608132700000|2020-12-16 15:31:40|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|2
1608132710000|2020-12-16 15:31:50|3907|3901|3907|3901|3907.9|3901.9|3907|3901|5
1608132720000|2020-12-16 15:32:00|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3
1608132730000|2020-12-16 15:32:10|3906|3900|3906|3900|3906|3900|3906|3900|5
1608132740000|2020-12-16 15:32:20|3905.5|3899.5|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|4
1608132750000|2020-12-16 15:32:30|3905|3899|3905.9|3899.9|3906|3900|3904.9|3898.9|41
1608132760000|2020-12-16 15:32:40|3906|3900|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|13
1608132770000|2020-12-16 15:32:50|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608132780000|2020-12-16 15:33:00|3906|3900|3907|3901|3907.5|3901.5|3905.9|3899.9|11
1608132790000|2020-12-16 15:33:10|3907.9|3901.9|3908.9|3902.9|3908.9|3902.9|3907.9|3901.9|3
1608132800000|2020-12-16 15:33:20|3908.4|3902.4|3908.4|3902.4|3908.9|3902.9|3908|3902|5
1608132810000|2020-12-16 15:33:30|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3907.9|3901.9|3
1608132820000|2020-12-16 15:33:40|3908.5|3902.5|3907.9|3901.9|3908.9|3902.9|3907.9|3901.9|4
1608132840000|2020-12-16 15:34:00|3907|3901|3907.9|3901.9|3907.9|3901.9|3907|3901|14
1608132850000|2020-12-16 15:34:10|3907|3901|3907|3901|3907|3901|3906.9|3900.9|19
1608132860000|2020-12-16 15:34:20|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3907|3901|8
1608132870000|2020-12-16 15:34:30|3907.5|3901.5|3908.5|3902.5|3908.5|3902.5|3907.4|3901.4|9
1608132880000|2020-12-16 15:34:40|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908|3902|6
1608132890000|2020-12-16 15:34:50|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3908.5|3902.5|19
1608132900000|2020-12-16 15:35:00|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3908.5|3902.5|3
1608132910000|2020-12-16 15:35:10|3909|3903|3911|3905|3911.5|3905.5|3909|3903|24
1608132920000|2020-12-16 15:35:20|3911.5|3905.5|3911.9|3905.9|3911.9|3905.9|3911.5|3905.5|2
1608132930000|2020-12-16 15:35:30|||||||||14
1608132940000|2020-12-16 15:35:40|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|11
1608132950000|2020-12-16 15:35:50|3911.9|3905.9|3912|3906|3912.9|3906.9|3910.9|3904.9|89
1608132960000|2020-12-16 15:36:00|3911.9|3905.9|3911.9|3905.9|3912.9|3906.9|3911.9|3905.9|58
1608132970000|2020-12-16 15:36:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3910.9|3904.9|4
1608132990000|2020-12-16 15:36:30|3911.9|3905.9|3912.8|3906.8|3912.8|3906.8|3911.9|3905.9|89
1608133000000|2020-12-16 15:36:40|3912.9|3906.9|3912.8|3906.8|3913.8|3907.8|3912.8|3906.8|91
1608133010000|2020-12-16 15:36:50|3913.3|3907.3|3914.2|3908.2|3914.7|3908.7|3913.3|3907.3|122
1608133020000|2020-12-16 15:37:00|3914.7|3908.7|3914.9|3908.9|3915.8|3909.8|3914.3|3908.3|24
1608133040000|2020-12-16 15:37:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3914.9|3908.9|7
1608133050000|2020-12-16 15:37:30|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|15
1608133060000|2020-12-16 15:37:40|3915.3|3909.3|3912.3|3906.3|3915.3|3909.3|3912.3|3906.3|36
1608133070000|2020-12-16 15:37:50|3911.9|3905.9|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|18
1608133080000|2020-12-16 15:38:00|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.8|3905.8|8
1608133090000|2020-12-16 15:38:10|3910.9|3904.9|3911.3|3905.3|3911.8|3905.8|3909.9|3903.9|23
1608133100000|2020-12-16 15:38:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3
1608133110000|2020-12-16 15:38:30|3911.9|3905.9|3912.3|3906.3|3912.3|3906.3|3910.9|3904.9|22
1608133120000|2020-12-16 15:38:40|3911.9|3905.9|3911.3|3905.3|3912.3|3906.3|3910.8|3904.8|36
1608133130000|2020-12-16 15:38:50|3910.8|3904.8|3911.3|3905.3|3911.8|3905.8|3910.8|3904.8|27
1608133140000|2020-12-16 15:39:00|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|7
1608133150000|2020-12-16 15:39:10|3912.8|3906.8|3913.8|3907.8|3913.8|3907.8|3912.8|3906.8|37
1608133160000|2020-12-16 15:39:20|3914.7|3908.7|3913.8|3907.8|3915.7|3909.7|3913.7|3907.7|15
1608133170000|2020-12-16 15:39:30|3913.7|3907.7|3914.2|3908.2|3914.7|3908.7|3913.7|3907.7|11
1608133180000|2020-12-16 15:39:40|3913.8|3907.8|3915.7|3909.7|3915.7|3909.7|3913.8|3907.8|6
1608133190000|2020-12-16 15:39:50|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|2
1608133200000|2020-12-16 15:40:00|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3914.7|3908.7|21
1608133210000|2020-12-16 15:40:10|3914.7|3908.7|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|1
1608133220000|2020-12-16 15:40:20|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3914.7|3908.7|9
1608133230000|2020-12-16 15:40:30|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3
1608133240000|2020-12-16 15:40:40|3913.7|3907.7|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|20
1608133250000|2020-12-16 15:40:50|||||||||3
1608133270000|2020-12-16 15:41:10|||||||||5
1608133280000|2020-12-16 15:41:20|||||||||2
1608133290000|2020-12-16 15:41:30|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|11
1608133300000|2020-12-16 15:41:40|3913.7|3907.7|3912.8|3906.8|3913.7|3907.7|3912.8|3906.8|31
1608133310000|2020-12-16 15:41:50|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|2
1608133320000|2020-12-16 15:42:00|3912.8|3906.8|3912.7|3906.7|3912.8|3906.8|3912.7|3906.7|6
1608133330000|2020-12-16 15:42:10|3912.8|3906.8|3912.8|3906.8|3913.2|3907.2|3912.8|3906.8|7
1608133340000|2020-12-16 15:42:20|||||||||1
1608133350000|2020-12-16 15:42:30|3912.7|3906.7|3912.7|3906.7|3912.8|3906.8|3912.7|3906.7|1
1608133360000|2020-12-16 15:42:40|3912.8|3906.8|3911.7|3905.7|3912.8|3906.8|3910.8|3904.8|10
1608133370000|2020-12-16 15:42:50|3911.2|3905.2|3911.3|3905.3|3911.7|3905.7|3911.2|3905.2|6
1608133380000|2020-12-16 15:43:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.2|3905.2|11
1608133390000|2020-12-16 15:43:10|3911.8|3905.8|3911.7|3905.7|3911.8|3905.8|3911.7|3905.7|0
1608133410000|2020-12-16 15:43:30|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608133420000|2020-12-16 15:43:40|3910.8|3904.8|3910.7|3904.7|3910.8|3904.8|3910.2|3904.2|31
1608133430000|2020-12-16 15:43:50|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|0
1608133440000|2020-12-16 15:44:00|3911.7|3905.7|3911.8|3905.8|3911.8|3905.8|3911.7|3905.7|6
1608133450000|2020-12-16 15:44:10|3911.7|3905.7|3912.7|3906.7|3912.7|3906.7|3911.7|3905.7|2
1608133460000|2020-12-16 15:44:20|3912.2|3906.2|3911.7|3905.7|3912.2|3906.2|3911.7|3905.7|5
1608133470000|2020-12-16 15:44:30|||||||||3
1608133480000|2020-12-16 15:44:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608133490000|2020-12-16 15:44:50|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1608133500000|2020-12-16 15:45:00|3910.7|3904.7|3912.3|3906.3|3912.3|3906.3|3910.7|3904.7|36
1608133510000|2020-12-16 15:45:10|3911.8|3905.8|3912.8|3906.8|3913.8|3907.8|3911.8|3905.8|14
1608133520000|2020-12-16 15:45:20|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|13
1608133530000|2020-12-16 15:45:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1608133540000|2020-12-16 15:45:40|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|5
1608133550000|2020-12-16 15:45:50|||||||||2
1608133560000|2020-12-16 15:46:00|3912.3|3906.3|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|12
1608133570000|2020-12-16 15:46:10|||||||||1
1608133580000|2020-12-16 15:46:20|||||||||10
1608133590000|2020-12-16 15:46:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|5
1608133610000|2020-12-16 15:46:50|||||||||1
1608133620000|2020-12-16 15:47:00|3911.8|3905.8|3912.8|3906.8|3912.8|3906.8|3911.8|3905.8|12
1608133630000|2020-12-16 15:47:10|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.3|3905.3|8
1608133640000|2020-12-16 15:47:20|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|10
1608133650000|2020-12-16 15:47:30|3911.3|3905.3|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|18
1608133660000|2020-12-16 15:47:40|3911.3|3905.3|3911.8|3905.8|3911.8|3905.8|3911.3|3905.3|17
1608133670000|2020-12-16 15:47:50|3911.3|3905.3|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|1
1608133680000|2020-12-16 15:48:00|||||||||11
1608133690000|2020-12-16 15:48:10|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|4
1608133700000|2020-12-16 15:48:20|3909.3|3903.3|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|18
1608133710000|2020-12-16 15:48:30|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|0
1608133720000|2020-12-16 15:48:40|3909.3|3903.3|3909.8|3903.8|3909.8|3903.8|3909.3|3903.3|2
1608133730000|2020-12-16 15:48:50|||||||||1
1608133740000|2020-12-16 15:49:00|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.8|3902.8|3
1608133750000|2020-12-16 15:49:10|||||||||16
1608133760000|2020-12-16 15:49:20|||||||||2
1608133770000|2020-12-16 15:49:30|3908.4|3902.4|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|8
1608133780000|2020-12-16 15:49:40|||||||||15
1608133790000|2020-12-16 15:49:50|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|16
1608133800000|2020-12-16 15:50:00|3907.8|3901.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|11
1608133810000|2020-12-16 15:50:10|3907.3|3901.3|3907.3|3901.3|3907.8|3901.8|3907.3|3901.3|0
1608133820000|2020-12-16 15:50:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|0
1608133830000|2020-12-16 15:50:30|3905.8|3899.8|3906.8|3900.8|3906.8|3900.8|3905.8|3899.8|15
1608133850000|2020-12-16 15:50:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|15
1608133860000|2020-12-16 15:51:00|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1608133880000|2020-12-16 15:51:20|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|1
1608133890000|2020-12-16 15:51:30|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3
1608133900000|2020-12-16 15:51:40|3907.3|3901.3|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|66
1608133910000|2020-12-16 15:51:50|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3905.8|3899.8|15
1608133920000|2020-12-16 15:52:00|3905.8|3899.8|3907.8|3901.8|3907.8|3901.8|3905.8|3899.8|13
1608133930000|2020-12-16 15:52:10|3907.3|3901.3|3907.3|3901.3|3907.8|3901.8|3907.3|3901.3|37
1608133940000|2020-12-16 15:52:20|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|1
1608133950000|2020-12-16 15:52:30|3907.3|3901.3|3908.8|3902.8|3908.8|3902.8|3907.3|3901.3|12
1608133960000|2020-12-16 15:52:40|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3908.3|3902.3|2
1608133970000|2020-12-16 15:52:50|3908.3|3902.3|3910.8|3904.8|3910.8|3904.8|3908.3|3902.3|11
1608133980000|2020-12-16 15:53:00|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3908.8|3902.8|19
1608133990000|2020-12-16 15:53:10|||||||||3
1608134000000|2020-12-16 15:53:20|3910.3|3904.3|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|3
1608134010000|2020-12-16 15:53:30|3910.8|3904.8|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|7
1608134020000|2020-12-16 15:53:40|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|11
1608134030000|2020-12-16 15:53:50|3907.8|3901.8|3908.3|3902.3|3908.8|3902.8|3907.8|3901.8|9
1608134040000|2020-12-16 15:54:00|3908.8|3902.8|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|2
1608134060000|2020-12-16 15:54:20|||||||||1
1608134070000|2020-12-16 15:54:30|||||||||4
1608134100000|2020-12-16 15:55:00|||||||||9
1608134110000|2020-12-16 15:55:10|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|32
1608134120000|2020-12-16 15:55:20|||||||||2
1608134130000|2020-12-16 15:55:30|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.8|3899.8|6
1608134150000|2020-12-16 15:55:50|||||||||1
1608134160000|2020-12-16 15:56:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|15
1608134180000|2020-12-16 15:56:20|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|6
1608134190000|2020-12-16 15:56:30|||||||||20
1608134200000|2020-12-16 15:56:40|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|4
1608134210000|2020-12-16 15:56:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|11
1608134220000|2020-12-16 15:57:00|3906.8|3900.8|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|10
1608134230000|2020-12-16 15:57:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608134240000|2020-12-16 15:57:20|||||||||2
1608134250000|2020-12-16 15:57:30|||||||||2
1608134260000|2020-12-16 15:57:40|3904.8|3898.8|3905.3|3899.3|3905.8|3899.8|3904.8|3898.8|7
1608134270000|2020-12-16 15:57:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608134280000|2020-12-16 15:58:00|3906.8|3900.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|9
1608134290000|2020-12-16 15:58:10|3907.2|3901.2|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|4
1608134300000|2020-12-16 15:58:20|3907.8|3901.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|3
1608134310000|2020-12-16 15:58:30|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|13
1608134320000|2020-12-16 15:58:40|3907.3|3901.3|3904.8|3898.8|3907.3|3901.3|3904.8|3898.8|49
1608134330000|2020-12-16 15:58:50|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|4
1608134340000|2020-12-16 15:59:00|3904.3|3898.3|3905.8|3899.8|3905.8|3899.8|3904.3|3898.3|6
1608134350000|2020-12-16 15:59:10|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.3|3898.3|10
1608134370000|2020-12-16 15:59:30|||||||||2
1608134380000|2020-12-16 15:59:40|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|9
1608134390000|2020-12-16 15:59:50|3905.3|3899.3|3905.3|3899.3|3905.8|3899.8|3904.8|3898.8|9
1608134400000|2020-12-16 16:00:00|3904.8|3898.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|19
1608134410000|2020-12-16 16:00:10|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|1
1608134420000|2020-12-16 16:00:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|1
1608134440000|2020-12-16 16:00:40|3906.3|3900.3|3906.3|3900.3|3906.8|3900.8|3905.8|3899.8|13
1608134450000|2020-12-16 16:00:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608134460000|2020-12-16 16:01:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|18
1608134470000|2020-12-16 16:01:10|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3903.8|3897.8|14
1608134480000|2020-12-16 16:01:20|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|9
1608134490000|2020-12-16 16:01:30|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608134500000|2020-12-16 16:01:40|3904.8|3898.8|3904.3|3898.3|3904.8|3898.8|3904.3|3898.3|7
1608134510000|2020-12-16 16:01:50|||||||||2
1608134520000|2020-12-16 16:02:00|3904.8|3898.8|3904.3|3898.3|3904.8|3898.8|3904.3|3898.3|5
1608134530000|2020-12-16 16:02:10|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|5
1608134550000|2020-12-16 16:02:30|||||||||2
1608134580000|2020-12-16 16:03:00|||||||||2
1608134590000|2020-12-16 16:03:10|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|2
1608134600000|2020-12-16 16:03:20|3903.8|3897.8|3903.7|3897.7|3903.8|3897.8|3903.7|3897.7|0
1608134610000|2020-12-16 16:03:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1608134620000|2020-12-16 16:03:40|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|0
1608134630000|2020-12-16 16:03:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1608134640000|2020-12-16 16:04:00|3903.7|3897.7|3902.7|3896.7|3903.8|3897.8|3902.7|3896.7|16
1608134650000|2020-12-16 16:04:10|3901.8|3895.8|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|14
1608134660000|2020-12-16 16:04:20|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|0
1608134680000|2020-12-16 16:04:40|3903.7|3897.7|3902.8|3896.8|3903.7|3897.7|3902.8|3896.8|10
1608134690000|2020-12-16 16:04:50|||||||||5
1608134700000|2020-12-16 16:05:00|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|40
1608134710000|2020-12-16 16:05:10|3901.8|3895.8|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|8
1608134720000|2020-12-16 16:05:20|3902.7|3896.7|3902.8|3896.8|3903.8|3897.8|3902.7|3896.7|24
1608134730000|2020-12-16 16:05:30|3903.7|3897.7|3903.8|3897.8|3903.8|3897.8|3902.8|3896.8|9
1608134740000|2020-12-16 16:05:40|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|5
1608134750000|2020-12-16 16:05:50|3902.8|3896.8|3903.3|3897.3|3903.3|3897.3|3902.8|3896.8|2
1608134760000|2020-12-16 16:06:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1608134780000|2020-12-16 16:06:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|5
1608134790000|2020-12-16 16:06:30|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3
1608134820000|2020-12-16 16:07:00|3901.8|3895.8|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|9
1608134830000|2020-12-16 16:07:10|3902.7|3896.7|3902.3|3896.3|3902.7|3896.7|3901.8|3895.8|3
1608134840000|2020-12-16 16:07:20|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|0
1608134850000|2020-12-16 16:07:30|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.3|3896.3|1
1608134860000|2020-12-16 16:07:40|3903.3|3897.3|3903.7|3897.7|3903.7|3897.7|3903.3|3897.3|5
1608134870000|2020-12-16 16:07:50|3903.8|3897.8|3903.7|3897.7|3903.8|3897.8|3903.7|3897.7|1
1608134880000|2020-12-16 16:08:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|7
1608134890000|2020-12-16 16:08:10|3901.8|3895.8|3901.7|3895.7|3901.8|3895.8|3901.7|3895.7|16
1608134900000|2020-12-16 16:08:20|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|4
1608134910000|2020-12-16 16:08:30|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|0
1608134930000|2020-12-16 16:08:50|3901.7|3895.7|3901.8|3895.8|3901.8|3895.8|3901.7|3895.7|0
1608134950000|2020-12-16 16:09:10|||||||||1
1608134970000|2020-12-16 16:09:30|3902.8|3896.8|3904.7|3898.7|3904.7|3898.7|3902.7|3896.7|29
1608134980000|2020-12-16 16:09:40|||||||||7
1608134990000|2020-12-16 16:09:50|3905.2|3899.2|3905.7|3899.7|3905.8|3899.8|3905.2|3899.2|3
1608135000000|2020-12-16 16:10:00|3904.8|3898.8|3905.7|3899.7|3905.7|3899.7|3904.8|3898.8|12
1608135010000|2020-12-16 16:10:10|3905.8|3899.8|3906.7|3900.7|3906.7|3900.7|3905.8|3899.8|10
1608135020000|2020-12-16 16:10:20|||||||||1
1608135030000|2020-12-16 16:10:30|3906.8|3900.8|3906.7|3900.7|3906.8|3900.8|3906.7|3900.7|2
1608135040000|2020-12-16 16:10:40|||||||||2
1608135050000|2020-12-16 16:10:50|3905.7|3899.7|3906.7|3900.7|3906.7|3900.7|3905.7|3899.7|12
1608135060000|2020-12-16 16:11:00|3905.8|3899.8|3905.7|3899.7|3906.7|3900.7|3905.7|3899.7|9
1608135070000|2020-12-16 16:11:10|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|19
1608135080000|2020-12-16 16:11:20|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.7|3899.7|2
1608135090000|2020-12-16 16:11:30|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|0
1608135100000|2020-12-16 16:11:40|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3906.3|3900.3|2
1608135110000|2020-12-16 16:11:50|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|8
1608135120000|2020-12-16 16:12:00|3907.2|3901.2|3905.7|3899.7|3907.7|3901.7|3905.7|3899.7|20
1608135130000|2020-12-16 16:12:10|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|2
1608135140000|2020-12-16 16:12:20|3905.7|3899.7|3904.8|3898.8|3905.7|3899.7|3904.7|3898.7|2
1608135150000|2020-12-16 16:12:30|3904.7|3898.7|3905.3|3899.3|3905.3|3899.3|3904.7|3898.7|2
1608135160000|2020-12-16 16:12:40|3905.7|3899.7|3906.3|3900.3|3906.3|3900.3|3904.8|3898.8|21
1608135170000|2020-12-16 16:12:50|3906.7|3900.7|3906.8|3900.8|3907.3|3901.3|3905.3|3899.3|27
1608135180000|2020-12-16 16:13:00|3907.2|3901.2|3906.8|3900.8|3907.7|3901.7|3906.8|3900.8|6
1608135190000|2020-12-16 16:13:10|||||||||7
1608135200000|2020-12-16 16:13:20|3906.7|3900.7|3905.8|3899.8|3906.7|3900.7|3905.8|3899.8|40
1608135210000|2020-12-16 16:13:30|3906.7|3900.7|3908.3|3902.3|3908.3|3902.3|3906.7|3900.7|49
1608135220000|2020-12-16 16:13:40|3908.2|3902.2|3906.3|3900.3|3908.2|3902.2|3906.3|3900.3|25
1608135230000|2020-12-16 16:13:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608135240000|2020-12-16 16:14:00|3906.2|3900.2|3906.8|3900.8|3907.7|3901.7|3906.2|3900.2|43
1608135250000|2020-12-16 16:14:10|3907.2|3901.2|3906.8|3900.8|3907.8|3901.8|3906.3|3900.3|42
1608135260000|2020-12-16 16:14:20|3906.3|3900.3|3905.8|3899.8|3906.4|3900.4|3905.8|3899.8|15
1608135270000|2020-12-16 16:14:30|3906.3|3900.3|3905.9|3899.9|3906.8|3900.8|3905.9|3899.9|7
1608135280000|2020-12-16 16:14:40|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608135290000|2020-12-16 16:14:50|3906.3|3900.3|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|1
1608135300000|2020-12-16 16:15:00|3906.8|3900.8|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|0
1608135310000|2020-12-16 16:15:10|3906.4|3900.4|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|1
1608135320000|2020-12-16 16:15:20|3906.4|3900.4|3908.8|3902.8|3908.8|3902.8|3906.3|3900.3|40
1608135330000|2020-12-16 16:15:30|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.8|3902.8|35
1608135340000|2020-12-16 16:15:40|||||||||2
1608135350000|2020-12-16 16:15:50|||||||||2
1608135360000|2020-12-16 16:16:00|3908.7|3902.7|3908.8|3902.8|3908.8|3902.8|3908.7|3902.7|8
1608135370000|2020-12-16 16:16:10|3908.7|3902.7|3908.8|3902.8|3908.8|3902.8|3908.7|3902.7|5
1608135380000|2020-12-16 16:16:20|3909.3|3903.3|3910.3|3904.3|3910.3|3904.3|3909.3|3903.3|15
1608135390000|2020-12-16 16:16:30|3910.7|3904.7|3910.8|3904.8|3911.3|3905.3|3910.3|3904.3|14
1608135400000|2020-12-16 16:16:40|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|13
1608135410000|2020-12-16 16:16:50|3910.7|3904.7|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|3
1608135420000|2020-12-16 16:17:00|3908.8|3902.8|3908.4|3902.4|3908.9|3902.9|3907.9|3901.9|7
1608135430000|2020-12-16 16:17:10|3907.9|3901.9|3907.5|3901.5|3907.9|3901.9|3906.5|3900.5|31
1608135440000|2020-12-16 16:17:20|3907|3901|3907.5|3901.5|3908|3902|3907|3901|3
1608135450000|2020-12-16 16:17:30|3907|3901|3906.5|3900.5|3907.5|3901.5|3906.5|3900.5|104
1608135460000|2020-12-16 16:17:40|3907|3901|3906|3900|3907|3901|3906|3900|19
1608135470000|2020-12-16 16:17:50|3905|3899|3905|3899|3905|3899|3905|3899|5
1608135480000|2020-12-16 16:18:00|||||||||4
1608135490000|2020-12-16 16:18:10|||||||||1
1608135500000|2020-12-16 16:18:20|3904.9|3898.9|3902|3896|3904.9|3898.9|3902|3896|102
1608135510000|2020-12-16 16:18:30|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902|3896|5
1608135520000|2020-12-16 16:18:40|3903|3897|3902.1|3896.1|3903|3897|3902.1|3896.1|108
1608135530000|2020-12-16 16:18:50|3902|3896|3900.1|3894.1|3902|3896|3900.1|3894.1|16
1608135540000|2020-12-16 16:19:00|3899.6|3893.6|3898.6|3892.6|3899.6|3893.6|3897.6|3891.6|53
1608135550000|2020-12-16 16:19:10|3899.1|3893.1|3898.5|3892.5|3899.1|3893.1|3897.1|3891.1|8
1608135560000|2020-12-16 16:19:20|3898.1|3892.1|3896.1|3890.1|3898.1|3892.1|3896.1|3890.1|69
1608135570000|2020-12-16 16:19:30|3896.5|3890.5|3895.1|3889.1|3897|3891|3895.1|3889.1|18
1608135580000|2020-12-16 16:19:40|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|23
1608135590000|2020-12-16 16:19:50|3895|3889|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|17
1608135600000|2020-12-16 16:20:00|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3893.1|3887.1|28
1608135610000|2020-12-16 16:20:10|3894.2|3888.2|3893.1|3887.1|3895.1|3889.1|3893.1|3887.1|16
1608135620000|2020-12-16 16:20:20|3893.6|3887.6|3894.1|3888.1|3894.6|3888.6|3893.6|3887.6|22
1608135630000|2020-12-16 16:20:30|3893.6|3887.6|3892.1|3886.1|3894.1|3888.1|3892.1|3886.1|9
1608135640000|2020-12-16 16:20:40|3891.2|3885.2|3888.7|3882.7|3891.2|3885.2|3888.6|3882.6|57
1608135650000|2020-12-16 16:20:50|3889.1|3883.1|3889.1|3883.1|3889.6|3883.6|3888.6|3882.6|4
1608135660000|2020-12-16 16:21:00|3889.6|3883.6|3892.1|3886.1|3892.1|3886.1|3889.1|3883.1|24
1608135670000|2020-12-16 16:21:10|3891.2|3885.2|3891.2|3885.2|3892.1|3886.1|3891.2|3885.2|10
1608135680000|2020-12-16 16:21:20|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|29
1608135690000|2020-12-16 16:21:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|13
1608135700000|2020-12-16 16:21:40|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3888.2|3882.2|45
1608135710000|2020-12-16 16:21:50|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|6
1608135720000|2020-12-16 16:22:00|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3888.2|3882.2|15
1608135730000|2020-12-16 16:22:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|19
1608135740000|2020-12-16 16:22:20|3890.6|3884.6|3891.1|3885.1|3892.1|3886.1|3890.1|3884.1|29
1608135750000|2020-12-16 16:22:30|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|21
1608135760000|2020-12-16 16:22:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|17
1608135770000|2020-12-16 16:22:50|3892.6|3886.6|3893|3887|3893|3887|3892.1|3886.1|6
1608135780000|2020-12-16 16:23:00|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3892.1|3886.1|34
1608135790000|2020-12-16 16:23:10|3895.1|3889.1|3894.5|3888.5|3896|3890|3894.5|3888.5|16
1608135800000|2020-12-16 16:23:20|3894.1|3888.1|3894|3888|3895|3889|3894|3888|6
1608135810000|2020-12-16 16:23:30|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|3
1608135820000|2020-12-16 16:23:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|5
1608135830000|2020-12-16 16:23:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1608135840000|2020-12-16 16:24:00|3895|3889|3894|3888|3895|3889|3894|3888|4
1608135850000|2020-12-16 16:24:10|3893|3887|3893|3887|3893|3887|3893|3887|3
1608135860000|2020-12-16 16:24:20|3893.1|3887.1|3893|3887|3894|3888|3893|3887|17
1608135870000|2020-12-16 16:24:30|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|13
1608135880000|2020-12-16 16:24:40|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|1
1608135890000|2020-12-16 16:24:50|3894|3888|3893.5|3887.5|3894|3888|3893.5|3887.5|8
1608135900000|2020-12-16 16:25:00|3893|3887|3894|3888|3894|3888|3893|3887|4
1608135920000|2020-12-16 16:25:20|3893|3887|3894|3888|3894|3888|3893|3887|9
1608135930000|2020-12-16 16:25:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893|3887|0
1608135940000|2020-12-16 16:25:40|3893|3887|3893|3887|3893.5|3887.5|3893|3887|1
1608135950000|2020-12-16 16:25:50|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|7
1608135960000|2020-12-16 16:26:00|3893.5|3887.5|3894.5|3888.5|3894.5|3888.5|3893.5|3887.5|5
1608135970000|2020-12-16 16:26:10|3895|3889|3895|3889|3895|3889|3895|3889|0
1608135990000|2020-12-16 16:26:30|3896|3890|3897.9|3891.9|3897.9|3891.9|3896|3890|57
1608136000000|2020-12-16 16:26:40|||||||||7
1608136010000|2020-12-16 16:26:50|3898|3892|3897.9|3891.9|3898|3892|3897.9|3891.9|17
1608136020000|2020-12-16 16:27:00|3897|3891|3895.9|3889.9|3897|3891|3895.9|3889.9|8
1608136030000|2020-12-16 16:27:10|3896.4|3890.4|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|2
1608136040000|2020-12-16 16:27:20|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1608136050000|2020-12-16 16:27:30|||||||||1
1608136060000|2020-12-16 16:27:40|||||||||1
1608136070000|2020-12-16 16:27:50|3896.4|3890.4|3895.4|3889.4|3896.4|3890.4|3895.4|3889.4|16
1608136080000|2020-12-16 16:28:00|3894.9|3888.9|3896.9|3890.9|3896.9|3890.9|3894.9|3888.9|14
1608136110000|2020-12-16 16:28:30|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|8
1608136120000|2020-12-16 16:28:40|||||||||2
1608136130000|2020-12-16 16:28:50|3896|3890|3895.9|3889.9|3896|3890|3895.9|3889.9|6
1608136140000|2020-12-16 16:29:00|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|21
1608136150000|2020-12-16 16:29:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|14
1608136160000|2020-12-16 16:29:20|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|10
1608136170000|2020-12-16 16:29:30|||||||||1
1608136180000|2020-12-16 16:29:40|||||||||1
1608136190000|2020-12-16 16:29:50|3896.4|3890.4|3896.9|3890.9|3897.4|3891.4|3896.4|3890.4|5
1608136200000|2020-12-16 16:30:00|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897|3891|3
1608136210000|2020-12-16 16:30:10|3896.9|3890.9|3896.9|3890.9|3897|3891|3896.9|3890.9|7
1608136220000|2020-12-16 16:30:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|7
1608136230000|2020-12-16 16:30:30|3895.4|3889.4|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|2
1608136240000|2020-12-16 16:30:40|3893.9|3887.9|3895|3889|3895.9|3889.9|3893.9|3887.9|25
1608136250000|2020-12-16 16:30:50|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1608136260000|2020-12-16 16:31:00|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|8
1608136270000|2020-12-16 16:31:10|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|1
1608136290000|2020-12-16 16:31:30|3893|3887|3892|3886|3893|3887|3892|3886|84
1608136300000|2020-12-16 16:31:40|3891.5|3885.5|3892.5|3886.5|3892.5|3886.5|3891.1|3885.1|111
1608136310000|2020-12-16 16:31:50|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|15
1608136320000|2020-12-16 16:32:00|3892.4|3886.4|3894|3888|3894|3888|3892|3886|14
1608136330000|2020-12-16 16:32:10|3893.5|3887.5|3892.1|3886.1|3893.5|3887.5|3892.1|3886.1|22
1608136340000|2020-12-16 16:32:20|3892.6|3886.6|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|16
1608136350000|2020-12-16 16:32:30|3892.2|3886.2|3892.2|3886.2|3893.1|3887.1|3892.2|3886.2|11
1608136360000|2020-12-16 16:32:40|3893.2|3887.2|3894.2|3888.2|3894.2|3888.2|3893.2|3887.2|77
1608136370000|2020-12-16 16:32:50|3894.1|3888.1|3893.2|3887.2|3894.2|3888.2|3893.2|3887.2|13
1608136380000|2020-12-16 16:33:00|3893.1|3887.1|3890.7|3884.7|3893.1|3887.1|3890.2|3884.2|163
1608136390000|2020-12-16 16:33:10|3890.2|3884.2|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|13
1608136400000|2020-12-16 16:33:20|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|17
1608136410000|2020-12-16 16:33:30|3891.2|3885.2|3890.2|3884.2|3891.2|3885.2|3890.2|3884.2|0
1608136420000|2020-12-16 16:33:40|||||||||4
1608136430000|2020-12-16 16:33:50|3890.7|3884.7|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|15
1608136440000|2020-12-16 16:34:00|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|7
1608136450000|2020-12-16 16:34:10|||||||||4
1608136460000|2020-12-16 16:34:20|3892.7|3886.7|3891.7|3885.7|3892.7|3886.7|3891.2|3885.2|7
1608136470000|2020-12-16 16:34:30|3891.8|3885.8|3892.2|3886.2|3893.2|3887.2|3891.8|3885.8|275
1608136480000|2020-12-16 16:34:40|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|61
1608136490000|2020-12-16 16:34:50|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3
1608136500000|2020-12-16 16:35:00|3893.2|3887.2|3893.2|3887.2|3893.7|3887.7|3893.2|3887.2|1
1608136510000|2020-12-16 16:35:10|3891.2|3885.2|3890.2|3884.2|3891.2|3885.2|3890.2|3884.2|10
1608136530000|2020-12-16 16:35:30|3889.7|3883.7|3889.2|3883.2|3890.2|3884.2|3888.2|3882.2|18
1608136540000|2020-12-16 16:35:40|3888.7|3882.7|3889.2|3883.2|3889.2|3883.2|3888.7|3882.7|15
1608136550000|2020-12-16 16:35:50|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.2|3883.2|1
1608136560000|2020-12-16 16:36:00|3889.2|3883.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|6
1608136570000|2020-12-16 16:36:10|3888.2|3882.2|3887.7|3881.7|3888.2|3882.2|3887.2|3881.2|62
1608136580000|2020-12-16 16:36:20|3888.2|3882.2|3885.3|3879.3|3888.2|3882.2|3885.3|3879.3|70
1608136590000|2020-12-16 16:36:30|3885.2|3879.2|3885.3|3879.3|3885.3|3879.3|3884.3|3878.3|26
1608136600000|2020-12-16 16:36:40|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3884.3|3878.3|27
1608136610000|2020-12-16 16:36:50|3885.3|3879.3|3886.2|3880.2|3886.2|3880.2|3885.2|3879.2|11
1608136620000|2020-12-16 16:37:00|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|16
1608136630000|2020-12-16 16:37:10|3886.2|3880.2|3887.2|3881.2|3887.2|3881.2|3886.2|3880.2|4
1608136640000|2020-12-16 16:37:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|147
1608136650000|2020-12-16 16:37:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|7
1608136660000|2020-12-16 16:37:40|3888.2|3882.2|3888.2|3882.2|3888.7|3882.7|3888.2|3882.2|15
1608136670000|2020-12-16 16:37:50|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3888.6|3882.6|5
1608136680000|2020-12-16 16:38:00|3889.1|3883.1|3888.2|3882.2|3889.2|3883.2|3888.2|3882.2|19
1608136690000|2020-12-16 16:38:10|3887.2|3881.2|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|10
1608136700000|2020-12-16 16:38:20|3887.7|3881.7|3888.2|3882.2|3888.7|3882.7|3887.7|3881.7|2
1608136710000|2020-12-16 16:38:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3
1608136720000|2020-12-16 16:38:40|3890.2|3884.2|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|12
1608136730000|2020-12-16 16:38:50|3892.2|3886.2|3891.2|3885.2|3892.2|3886.2|3891.2|3885.2|26
1608136740000|2020-12-16 16:39:00|3891.7|3885.7|3892.7|3886.7|3892.7|3886.7|3891.7|3885.7|36
1608136750000|2020-12-16 16:39:10|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3891.7|3885.7|20
1608136760000|2020-12-16 16:39:20|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|22
1608136770000|2020-12-16 16:39:30|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|4
1608136780000|2020-12-16 16:39:40|3892.2|3886.2|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|2
1608136790000|2020-12-16 16:39:50|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|12
1608136800000|2020-12-16 16:40:00|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.1|3886.1|4
1608136810000|2020-12-16 16:40:10|3891.2|3885.2|3891.1|3885.1|3891.2|3885.2|3891.1|3885.1|1
1608136820000|2020-12-16 16:40:20|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|11
1608136830000|2020-12-16 16:40:30|3889.1|3883.1|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|18
1608136840000|2020-12-16 16:40:40|3889.2|3883.2|3889.1|3883.1|3889.2|3883.2|3888.7|3882.7|3
1608136850000|2020-12-16 16:40:50|3889.2|3883.2|3888.2|3882.2|3889.2|3883.2|3888.2|3882.2|3
1608136860000|2020-12-16 16:41:00|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|3
1608136870000|2020-12-16 16:41:10|3889.1|3883.1|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|0
1608136880000|2020-12-16 16:41:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|1
1608136890000|2020-12-16 16:41:30|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|0
1608136900000|2020-12-16 16:41:40|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|0
1608136910000|2020-12-16 16:41:50|3890.1|3884.1|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|2
1608136920000|2020-12-16 16:42:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|6
1608136930000|2020-12-16 16:42:10|3890.6|3884.6|3890.1|3884.1|3891.1|3885.1|3890.1|3884.1|9
1608136940000|2020-12-16 16:42:20|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|5
1608136950000|2020-12-16 16:42:30|3889.2|3883.2|3889.6|3883.6|3889.6|3883.6|3889.2|3883.2|0
1608136960000|2020-12-16 16:42:40|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|3
1608136970000|2020-12-16 16:42:50|3890.2|3884.2|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|0
1608136980000|2020-12-16 16:43:00|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|0
1608136990000|2020-12-16 16:43:10|3891.1|3885.1|3893.1|3887.1|3893.2|3887.2|3891.1|3885.1|28
1608137000000|2020-12-16 16:43:20|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|23
1608137010000|2020-12-16 16:43:30|3893.2|3887.2|3894.1|3888.1|3894.1|3888.1|3893.2|3887.2|31
1608137020000|2020-12-16 16:43:40|||||||||2
1608137030000|2020-12-16 16:43:50|3894.5|3888.5|3894.6|3888.6|3894.6|3888.6|3894.5|3888.5|7
1608137040000|2020-12-16 16:44:00|3894.1|3888.1|3895.1|3889.1|3895.1|3889.1|3894.1|3888.1|12
1608137060000|2020-12-16 16:44:20|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.1|3888.1|16
1608137070000|2020-12-16 16:44:30|3896|3890|3893.5|3887.5|3896|3890|3893.5|3887.5|22
1608137080000|2020-12-16 16:44:40|3893.1|3887.1|3893.5|3887.5|3893.5|3887.5|3893|3887|3
1608137090000|2020-12-16 16:44:50|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|1
1608137100000|2020-12-16 16:45:00|3894.1|3888.1|3893.1|3887.1|3894.1|3888.1|3893|3887|4
1608137110000|2020-12-16 16:45:10|3894|3888|3894|3888|3894|3888|3894|3888|1
1608137130000|2020-12-16 16:45:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1608137140000|2020-12-16 16:45:40|3895|3889|3898|3892|3898|3892|3894.5|3888.5|63
1608137160000|2020-12-16 16:46:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|8
1608137170000|2020-12-16 16:46:10|3897|3891|3898|3892|3899|3893|3897|3891|3
1608137180000|2020-12-16 16:46:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1608137190000|2020-12-16 16:46:30|3898|3892|3898|3892|3898.1|3892.1|3898|3892|1
1608137200000|2020-12-16 16:46:40|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608137210000|2020-12-16 16:46:50|3898.5|3892.5|3900|3894|3900.1|3894.1|3898.5|3892.5|6
1608137220000|2020-12-16 16:47:00|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899|3893|11
1608137230000|2020-12-16 16:47:10|3899.1|3893.1|3899.1|3893.1|3899.5|3893.5|3899.1|3893.1|2
1608137240000|2020-12-16 16:47:20|3899.5|3893.5|3899|3893|3900|3894|3899|3893|3
1608137250000|2020-12-16 16:47:30|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|2
1608137260000|2020-12-16 16:47:40|3899.1|3893.1|3899.5|3893.5|3900|3894|3899.1|3893.1|2
1608137270000|2020-12-16 16:47:50|3899|3893|3899.5|3893.5|3899.5|3893.5|3899|3893|0
1608137280000|2020-12-16 16:48:00|3899|3893|3899.5|3893.5|3900|3894|3899|3893|3
1608137290000|2020-12-16 16:48:10|3900|3894|3899.5|3893.5|3900|3894|3899|3893|2
1608137300000|2020-12-16 16:48:20|3900|3894|3899|3893|3900|3894|3899|3893|1
1608137310000|2020-12-16 16:48:30|||||||||6
1608137340000|2020-12-16 16:49:00|||||||||1
1608137350000|2020-12-16 16:49:10|3900|3894|3900|3894|3900|3894|3899.5|3893.5|19
1608137360000|2020-12-16 16:49:20|3902|3896|3902|3896|3902|3896|3901|3895|10
1608137390000|2020-12-16 16:49:50|||||||||1
1608137400000|2020-12-16 16:50:00|||||||||1
1608137410000|2020-12-16 16:50:10|3901|3895|3902.5|3896.5|3902.5|3896.5|3901|3895|17
1608137420000|2020-12-16 16:50:20|3902|3896|3903|3897|3903|3897|3902|3896|10
1608137430000|2020-12-16 16:50:30|3904|3898|3903.4|3897.4|3904|3898|3903|3897|16
1608137440000|2020-12-16 16:50:40|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|1
1608137460000|2020-12-16 16:51:00|3902.4|3896.4|3902|3896|3902.4|3896.4|3902|3896|9
1608137470000|2020-12-16 16:51:10|3901.9|3895.9|3901|3895|3901.9|3895.9|3901|3895|30
1608137480000|2020-12-16 16:51:20|||||||||7
1608137490000|2020-12-16 16:51:30|3902|3896|3902|3896|3902|3896|3902|3896|4
1608137500000|2020-12-16 16:51:40|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902|3896|7
1608137510000|2020-12-16 16:51:50|||||||||4
1608137520000|2020-12-16 16:52:00|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|4
1608137530000|2020-12-16 16:52:10|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|3
1608137540000|2020-12-16 16:52:20|3902|3896|3902|3896|3902|3896|3902|3896|1
1608137550000|2020-12-16 16:52:30|3901|3895|3900|3894|3901|3895|3900|3894|19
1608137560000|2020-12-16 16:52:40|3900.4|3894.4|3900.9|3894.9|3901|3895|3900.4|3894.4|3
1608137580000|2020-12-16 16:53:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1608137590000|2020-12-16 16:53:10|3901.9|3895.9|3901.4|3895.4|3902.4|3896.4|3901.4|3895.4|1
1608137600000|2020-12-16 16:53:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1608137610000|2020-12-16 16:53:30|||||||||2
1608137640000|2020-12-16 16:54:00|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|6
1608137650000|2020-12-16 16:54:10|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3899.9|3893.9|6
1608137660000|2020-12-16 16:54:20|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|1
1608137670000|2020-12-16 16:54:30|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1608137700000|2020-12-16 16:55:00|3900.9|3894.9|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|3
1608137710000|2020-12-16 16:55:10|||||||||1
1608137730000|2020-12-16 16:55:30|3899|3893|3899.9|3893.9|3899.9|3893.9|3899|3893|7
1608137740000|2020-12-16 16:55:40|3900|3894|3900|3894|3900|3894|3900|3894|1
1608137750000|2020-12-16 16:55:50|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608137760000|2020-12-16 16:56:00|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|9
1608137770000|2020-12-16 16:56:10|3900.9|3894.9|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|1
1608137780000|2020-12-16 16:56:20|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|3
1608137790000|2020-12-16 16:56:30|3901.9|3895.9|3901|3895|3901.9|3895.9|3901|3895|123
1608137800000|2020-12-16 16:56:40|3900.9|3894.9|3901|3895|3901|3895|3900.9|3894.9|22
1608137810000|2020-12-16 16:56:50|3901.5|3895.5|3901.5|3895.5|3902|3896|3901.5|3895.5|4
1608137820000|2020-12-16 16:57:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608137830000|2020-12-16 16:57:10|||||||||2
1608137840000|2020-12-16 16:57:20|||||||||203
1608137850000|2020-12-16 16:57:30|3900|3894|3901|3895|3901|3895|3900|3894|169
1608137860000|2020-12-16 16:57:40|||||||||3
1608137880000|2020-12-16 16:58:00|3902|3896|3902|3896|3902|3896|3902|3896|11
1608137890000|2020-12-16 16:58:10|3901|3895|3903|3897|3903|3897|3901|3895|26
1608137910000|2020-12-16 16:58:30|3902.9|3896.9|3902.5|3896.5|3903|3897|3902|3896|14
1608137920000|2020-12-16 16:58:40|||||||||10
1608137940000|2020-12-16 16:59:00|3902.9|3896.9|3903.5|3897.5|3904|3898|3902.9|3896.9|19
1608137950000|2020-12-16 16:59:10|3904|3898|3903|3897|3904|3898|3903|3897|28
1608137960000|2020-12-16 16:59:20|||||||||1
1608137970000|2020-12-16 16:59:30|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|4
1608137980000|2020-12-16 16:59:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608137990000|2020-12-16 16:59:50|3904|3898|3904|3898|3904|3898|3904|3898|10
1608138000000|2020-12-16 17:00:00|||||||||1
1608138010000|2020-12-16 17:00:10|3903|3897|3903|3897|3903|3897|3903|3897|3
1608138020000|2020-12-16 17:00:20|||||||||6
1608138040000|2020-12-16 17:00:40|3902|3896|3902|3896|3902|3896|3902|3896|3
1608138050000|2020-12-16 17:00:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608138060000|2020-12-16 17:01:00|3902|3896|3902|3896|3902|3896|3902|3896|8
1608138070000|2020-12-16 17:01:10|3901.5|3895.5|3903.5|3897.5|3904|3898|3901.5|3895.5|25
1608138080000|2020-12-16 17:01:20|3904|3898|3904|3898|3904|3898|3904|3898|25
1608138110000|2020-12-16 17:01:50|3903.9|3897.9|3903.9|3897.9|3904|3898|3903.9|3897.9|0
1608138130000|2020-12-16 17:02:10|||||||||1
1608138140000|2020-12-16 17:02:20|3903|3897|3903.9|3897.9|3904|3898|3903|3897|6
1608138150000|2020-12-16 17:02:30|3904|3898|3905.9|3899.9|3905.9|3899.9|3904|3898|22
1608138160000|2020-12-16 17:02:40|3906.3|3900.3|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|7
1608138170000|2020-12-16 17:02:50|||||||||4
1608138180000|2020-12-16 17:03:00|||||||||2
1608138190000|2020-12-16 17:03:10|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|3
1608138200000|2020-12-16 17:03:20|3906|3900|3906.4|3900.4|3906.9|3900.9|3906|3900|9
1608138210000|2020-12-16 17:03:30|3906.9|3900.9|3906|3900|3906.9|3900.9|3906|3900|2
1608138220000|2020-12-16 17:03:40|3905.9|3899.9|3906.4|3900.4|3906.4|3900.4|3905.9|3899.9|18
1608138230000|2020-12-16 17:03:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608138240000|2020-12-16 17:04:00|3905.4|3899.4|3905.4|3899.4|3905.9|3899.9|3905.4|3899.4|6
1608138270000|2020-12-16 17:04:30|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|3
1608138280000|2020-12-16 17:04:40|3905.3|3899.3|3903.9|3897.9|3905.3|3899.3|3903.9|3897.9|8
1608138290000|2020-12-16 17:04:50|3904.4|3898.4|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|6
1608138300000|2020-12-16 17:05:00|3903.9|3897.9|3902.9|3896.9|3903.9|3897.9|3901.9|3895.9|13
1608138310000|2020-12-16 17:05:10|3902.4|3896.4|3901.9|3895.9|3902.4|3896.4|3901.9|3895.9|6
1608138320000|2020-12-16 17:05:20|||||||||1
1608138330000|2020-12-16 17:05:30|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|6
1608138340000|2020-12-16 17:05:40|3900.9|3894.9|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|1
1608138350000|2020-12-16 17:05:50|||||||||2
1608138360000|2020-12-16 17:06:00|||||||||1
1608138370000|2020-12-16 17:06:10|3901.9|3895.9|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|5
1608138380000|2020-12-16 17:06:20|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|5
1608138390000|2020-12-16 17:06:30|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|3
1608138400000|2020-12-16 17:06:40|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|4
1608138410000|2020-12-16 17:06:50|||||||||3
1608138420000|2020-12-16 17:07:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|8
1608138430000|2020-12-16 17:07:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|2
1608138440000|2020-12-16 17:07:20|3900.8|3894.8|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|3
1608138450000|2020-12-16 17:07:30|||||||||1
1608138460000|2020-12-16 17:07:40|||||||||1
1608138470000|2020-12-16 17:07:50|||||||||1
1608138480000|2020-12-16 17:08:00|3899.4|3893.4|3898.9|3892.9|3899.4|3893.4|3898.9|3892.9|4
1608138490000|2020-12-16 17:08:10|3899.4|3893.4|3899.4|3893.4|3899.9|3893.9|3898.9|3892.9|3
1608138500000|2020-12-16 17:08:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1608138510000|2020-12-16 17:08:30|||||||||2
1608138520000|2020-12-16 17:08:40|||||||||1
1608138530000|2020-12-16 17:08:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|5
1608138540000|2020-12-16 17:09:00|3899.4|3893.4|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|1
1608138550000|2020-12-16 17:09:10|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|6
1608138560000|2020-12-16 17:09:20|||||||||1
1608138570000|2020-12-16 17:09:30|||||||||1
1608138590000|2020-12-16 17:09:50|||||||||1
1608138600000|2020-12-16 17:10:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|4
1608138610000|2020-12-16 17:10:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|4
1608138620000|2020-12-16 17:10:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|2
1608138630000|2020-12-16 17:10:30|3900.9|3894.9|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|7
1608138640000|2020-12-16 17:10:40|3900.9|3894.9|3901.8|3895.8|3901.8|3895.8|3900.8|3894.8|10
1608138650000|2020-12-16 17:10:50|||||||||19
1608138660000|2020-12-16 17:11:00|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|6
1608138670000|2020-12-16 17:11:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|0
1608138680000|2020-12-16 17:11:20|||||||||1
1608138690000|2020-12-16 17:11:30|||||||||1
1608138700000|2020-12-16 17:11:40|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|4
1608138710000|2020-12-16 17:11:50|||||||||1
1608138720000|2020-12-16 17:12:00|||||||||1
1608138730000|2020-12-16 17:12:10|3899.3|3893.3|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|13
1608138740000|2020-12-16 17:12:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.8|3893.8|4
1608138750000|2020-12-16 17:12:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|10
1608138760000|2020-12-16 17:12:40|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|4
1608138770000|2020-12-16 17:12:50|||||||||1
1608138780000|2020-12-16 17:13:00|||||||||1
1608138790000|2020-12-16 17:13:10|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|15
1608138800000|2020-12-16 17:13:20|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|2
1608138810000|2020-12-16 17:13:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|1
1608138820000|2020-12-16 17:13:40|||||||||1
1608138830000|2020-12-16 17:13:50|||||||||1
1608138840000|2020-12-16 17:14:00|||||||||3
1608138850000|2020-12-16 17:14:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|2
1608138860000|2020-12-16 17:14:20|||||||||1
1608138870000|2020-12-16 17:14:30|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|4
1608138880000|2020-12-16 17:14:40|||||||||1
1608138890000|2020-12-16 17:14:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1608138900000|2020-12-16 17:15:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|7
1608138910000|2020-12-16 17:15:10|3900.8|3894.8|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|19
1608138920000|2020-12-16 17:15:20|3901.4|3895.4|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|5
1608138930000|2020-12-16 17:15:30|3901.9|3895.9|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|8
1608138940000|2020-12-16 17:15:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|11
1608138950000|2020-12-16 17:15:50|||||||||10
1608138960000|2020-12-16 17:16:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|21
1608138980000|2020-12-16 17:16:20|3899.9|3893.9|3900.8|3894.8|3900.9|3894.9|3899.9|3893.9|21
1608138990000|2020-12-16 17:16:30|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3899.9|3893.9|4
1608139000000|2020-12-16 17:16:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|1
1608139010000|2020-12-16 17:16:50|||||||||2
1608139020000|2020-12-16 17:17:00|||||||||1
1608139030000|2020-12-16 17:17:10|||||||||2
1608139040000|2020-12-16 17:17:20|||||||||1
1608139050000|2020-12-16 17:17:30|||||||||1
1608139060000|2020-12-16 17:17:40|||||||||1
1608139070000|2020-12-16 17:17:50|||||||||1
1608139080000|2020-12-16 17:18:00|||||||||4
1608139100000|2020-12-16 17:18:20|||||||||1
1608139110000|2020-12-16 17:18:30|||||||||3
1608139120000|2020-12-16 17:18:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139130000|2020-12-16 17:18:50|||||||||1
1608139140000|2020-12-16 17:19:00|||||||||5
1608139160000|2020-12-16 17:19:20|||||||||1
1608139170000|2020-12-16 17:19:30|3900.9|3894.9|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|5
1608139180000|2020-12-16 17:19:40|||||||||1
1608139190000|2020-12-16 17:19:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|10
1608139200000|2020-12-16 17:20:00|||||||||3
1608139220000|2020-12-16 17:20:20|3901.3|3895.3|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|5
1608139230000|2020-12-16 17:20:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1608139240000|2020-12-16 17:20:40|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|2
1608139250000|2020-12-16 17:20:50|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|2
1608139260000|2020-12-16 17:21:00|3902.8|3896.8|3902.9|3896.9|3902.9|3896.9|3902.8|3896.8|3
1608139270000|2020-12-16 17:21:10|3902.8|3896.8|3901.9|3895.9|3902.8|3896.8|3901.9|3895.9|1
1608139280000|2020-12-16 17:21:20|||||||||5
1608139290000|2020-12-16 17:21:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|4
1608139300000|2020-12-16 17:21:40|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|7
1608139310000|2020-12-16 17:21:50|3903.3|3897.3|3903.9|3897.9|3903.9|3897.9|3903.3|3897.3|5
1608139320000|2020-12-16 17:22:00|3902.9|3896.9|3903.3|3897.3|3903.4|3897.4|3902.9|3896.9|16
1608139330000|2020-12-16 17:22:10|3902.9|3896.9|3902.8|3896.8|3902.9|3896.9|3902.3|3896.3|4
1608139340000|2020-12-16 17:22:20|3902.3|3896.3|3902.8|3896.8|3902.8|3896.8|3902.3|3896.3|4
1608139350000|2020-12-16 17:22:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|2
1608139360000|2020-12-16 17:22:40|3901.9|3895.9|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|3
1608139370000|2020-12-16 17:22:50|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|2
1608139380000|2020-12-16 17:23:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139390000|2020-12-16 17:23:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3
1608139400000|2020-12-16 17:23:20|||||||||1
1608139410000|2020-12-16 17:23:30|||||||||1
1608139420000|2020-12-16 17:23:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139430000|2020-12-16 17:23:50|||||||||1
1608139440000|2020-12-16 17:24:00|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.4|3894.4|12
1608139450000|2020-12-16 17:24:10|||||||||1
1608139460000|2020-12-16 17:24:20|||||||||1
1608139470000|2020-12-16 17:24:30|||||||||1
1608139480000|2020-12-16 17:24:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139490000|2020-12-16 17:24:50|||||||||1
1608139500000|2020-12-16 17:25:00|||||||||4
1608139510000|2020-12-16 17:25:10|3902.4|3896.4|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|5
1608139520000|2020-12-16 17:25:20|||||||||1
1608139530000|2020-12-16 17:25:30|||||||||2
1608139540000|2020-12-16 17:25:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|5
1608139550000|2020-12-16 17:25:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3901.9|3895.9|7
1608139560000|2020-12-16 17:26:00|3902.8|3896.8|3903.8|3897.8|3903.9|3897.9|3902.8|3896.8|3
1608139570000|2020-12-16 17:26:10|||||||||1
1608139580000|2020-12-16 17:26:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139590000|2020-12-16 17:26:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1608139600000|2020-12-16 17:26:40|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3902.8|3896.8|4
1608139610000|2020-12-16 17:26:50|3902.9|3896.9|3903.9|3897.9|3903.9|3897.9|3902.9|3896.9|1
1608139620000|2020-12-16 17:27:00|3903.8|3897.8|3904.9|3898.9|3904.9|3898.9|3903.8|3897.8|8
1608139630000|2020-12-16 17:27:10|3905.9|3899.9|3905.3|3899.3|3905.9|3899.9|3905.3|3899.3|45
1608139640000|2020-12-16 17:27:20|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|16
1608139650000|2020-12-16 17:27:30|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|2
1608139660000|2020-12-16 17:27:40|3905|3899|3904.9|3898.9|3905|3899|3904.9|3898.9|3
1608139670000|2020-12-16 17:27:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|11
1608139680000|2020-12-16 17:28:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139690000|2020-12-16 17:28:10|3904.4|3898.4|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|7
1608139700000|2020-12-16 17:28:20|||||||||1
1608139710000|2020-12-16 17:28:30|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|3
1608139720000|2020-12-16 17:28:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1608139730000|2020-12-16 17:28:50|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|3
1608139740000|2020-12-16 17:29:00|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|4
1608139750000|2020-12-16 17:29:10|||||||||5
1608139760000|2020-12-16 17:29:20|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|13
1608139770000|2020-12-16 17:29:30|3903.8|3897.8|3903.4|3897.4|3903.8|3897.8|3902.9|3896.9|4
1608139780000|2020-12-16 17:29:40|3902.9|3896.9|3902.9|3896.9|3903.4|3897.4|3902.9|3896.9|15
1608139790000|2020-12-16 17:29:50|||||||||2
1608139800000|2020-12-16 17:30:00|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|57
1608139810000|2020-12-16 17:30:10|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3902.9|3896.9|10
1608139820000|2020-12-16 17:30:20|3903.9|3897.9|3903.8|3897.8|3904.8|3898.8|3903.8|3897.8|12
1608139830000|2020-12-16 17:30:30|3903.3|3897.3|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|14
1608139840000|2020-12-16 17:30:40|3903.9|3897.9|3903.3|3897.3|3903.9|3897.9|3903.3|3897.3|3
1608139850000|2020-12-16 17:30:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1608139860000|2020-12-16 17:31:00|||||||||2
1608139870000|2020-12-16 17:31:10|||||||||2
1608139880000|2020-12-16 17:31:20|||||||||1
1608139890000|2020-12-16 17:31:30|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139900000|2020-12-16 17:31:40|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608139910000|2020-12-16 17:31:50|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608139920000|2020-12-16 17:32:00|3904.3|3898.3|3903.8|3897.8|3904.3|3898.3|3903.8|3897.8|3
1608139940000|2020-12-16 17:32:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139950000|2020-12-16 17:32:30|3903.8|3897.8|3902.9|3896.9|3903.8|3897.8|3902.9|3896.9|11
1608139960000|2020-12-16 17:32:40|||||||||2
1608139970000|2020-12-16 17:32:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|6
1608139980000|2020-12-16 17:33:00|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3904.9|3898.9|5
1608139990000|2020-12-16 17:33:10|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|4
1608140000000|2020-12-16 17:33:20|3904.9|3898.9|3904.8|3898.8|3904.9|3898.9|3904.8|3898.8|1
1608140010000|2020-12-16 17:33:30|3904.9|3898.9|3904.8|3898.8|3904.9|3898.9|3904.8|3898.8|1
1608140020000|2020-12-16 17:33:40|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|4
1608140030000|2020-12-16 17:33:50|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|8
1608140040000|2020-12-16 17:34:00|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|3
1608140050000|2020-12-16 17:34:10|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608140060000|2020-12-16 17:34:20|||||||||1
1608140070000|2020-12-16 17:34:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|7
1608140080000|2020-12-16 17:34:40|3904.3|3898.3|3903.3|3897.3|3904.3|3898.3|3902.9|3896.9|7
1608140090000|2020-12-16 17:34:50|||||||||1
1608140100000|2020-12-16 17:35:00|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|3
1608140110000|2020-12-16 17:35:10|3903.3|3897.3|3902.9|3896.9|3903.3|3897.3|3902.9|3896.9|5
1608140120000|2020-12-16 17:35:20|3903.8|3897.8|3903.4|3897.4|3903.8|3897.8|3903.3|3897.3|12
1608140130000|2020-12-16 17:35:30|3903.8|3897.8|3903.8|3897.8|3903.9|3897.9|3903.8|3897.8|5
1608140140000|2020-12-16 17:35:40|3903.9|3897.9|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|2
1608140150000|2020-12-16 17:35:50|3904.8|3898.8|3903.9|3897.9|3904.8|3898.8|3903.8|3897.8|8
1608140160000|2020-12-16 17:36:00|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|1
1608140180000|2020-12-16 17:36:20|||||||||3
1608140190000|2020-12-16 17:36:30|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608140200000|2020-12-16 17:36:40|3904.9|3898.9|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|23
1608140210000|2020-12-16 17:36:50|3904.9|3898.9|3905.3|3899.3|3905.8|3899.8|3904.9|3898.9|4
1608140220000|2020-12-16 17:37:00|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.8|3898.8|3
1608140230000|2020-12-16 17:37:10|3905.3|3899.3|3904.9|3898.9|3905.3|3899.3|3904.9|3898.9|1
1608140240000|2020-12-16 17:37:20|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|1
1608140250000|2020-12-16 17:37:30|3904.3|3898.3|3903.8|3897.8|3904.3|3898.3|3903.8|3897.8|3
1608140260000|2020-12-16 17:37:40|||||||||1
1608140270000|2020-12-16 17:37:50|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|6
1608140280000|2020-12-16 17:38:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|6
1608140290000|2020-12-16 17:38:10|||||||||2
1608140300000|2020-12-16 17:38:20|3901.8|3895.8|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|20
1608140310000|2020-12-16 17:38:30|3901.8|3895.8|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|2
1608140320000|2020-12-16 17:38:40|3900.8|3894.8|3900.9|3894.9|3900.9|3894.9|3900.8|3894.8|16
1608140330000|2020-12-16 17:38:50|3901.8|3895.8|3902.8|3896.8|3903.3|3897.3|3901.8|3895.8|9
1608140340000|2020-12-16 17:39:00|||||||||1
1608140360000|2020-12-16 17:39:20|||||||||17
1608140370000|2020-12-16 17:39:30|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|6
1608140380000|2020-12-16 17:39:40|||||||||1
1608140390000|2020-12-16 17:39:50|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1608140400000|2020-12-16 17:40:00|||||||||17
1608140410000|2020-12-16 17:40:10|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|22
1608140420000|2020-12-16 17:40:20|||||||||1
1608140430000|2020-12-16 17:40:30|3900.8|3894.8|3901.3|3895.3|3901.3|3895.3|3900.8|3894.8|6
1608140440000|2020-12-16 17:40:40|||||||||1
1608140450000|2020-12-16 17:40:50|||||||||1
1608140460000|2020-12-16 17:41:00|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|1
1608140480000|2020-12-16 17:41:20|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|6
1608140490000|2020-12-16 17:41:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1608140500000|2020-12-16 17:41:40|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.8|3894.8|3
1608140510000|2020-12-16 17:41:50|||||||||1
1608140520000|2020-12-16 17:42:00|||||||||1
1608140540000|2020-12-16 17:42:20|||||||||1
1608140550000|2020-12-16 17:42:30|3900.8|3894.8|3899.9|3893.9|3900.8|3894.8|3899.9|3893.9|30
1608140560000|2020-12-16 17:42:40|||||||||2
1608140570000|2020-12-16 17:42:50|||||||||1
1608140580000|2020-12-16 17:43:00|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1608140590000|2020-12-16 17:43:10|3899.9|3893.9|3900.3|3894.3|3900.8|3894.8|3899.9|3893.9|23
1608140600000|2020-12-16 17:43:20|3900.8|3894.8|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|6
1608140610000|2020-12-16 17:43:30|3900.8|3894.8|3899.9|3893.9|3900.8|3894.8|3899.8|3893.8|9
1608140620000|2020-12-16 17:43:40|3899.8|3893.8|3899.9|3893.9|3899.9|3893.9|3899.8|3893.8|24
1608140630000|2020-12-16 17:43:50|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|2
1608140640000|2020-12-16 17:44:00|3900.3|3894.3|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|6
1608140650000|2020-12-16 17:44:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|0
1608140660000|2020-12-16 17:44:20|||||||||2
1608140670000|2020-12-16 17:44:30|3900.3|3894.3|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|4
1608140680000|2020-12-16 17:44:40|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3899.9|3893.9|4
1608140690000|2020-12-16 17:44:50|3900.3|3894.3|3897.9|3891.9|3900.3|3894.3|3897.8|3891.8|11
1608140700000|2020-12-16 17:45:00|3898.8|3892.8|3897.8|3891.8|3898.8|3892.8|3897.8|3891.8|6
1608140710000|2020-12-16 17:45:10|3896.9|3890.9|3897.3|3891.3|3897.8|3891.8|3896.9|3890.9|8
1608140720000|2020-12-16 17:45:20|3896.8|3890.8|3897.8|3891.8|3897.8|3891.8|3896.8|3890.8|10
1608140730000|2020-12-16 17:45:30|3896.8|3890.8|3896.8|3890.8|3896.9|3890.9|3896.8|3890.8|21
1608140740000|2020-12-16 17:45:40|3896.9|3890.9|3896.9|3890.9|3897.8|3891.8|3896.9|3890.9|4
1608140750000|2020-12-16 17:45:50|3896.8|3890.8|3896.9|3890.9|3896.9|3890.9|3896.8|3890.8|57
1608140760000|2020-12-16 17:46:00|3897.8|3891.8|3896.9|3890.9|3897.8|3891.8|3896.9|3890.9|11
1608140770000|2020-12-16 17:46:10|3896.8|3890.8|3897.8|3891.8|3897.8|3891.8|3896.8|3890.8|2
1608140780000|2020-12-16 17:46:20|||||||||4
1608140790000|2020-12-16 17:46:30|3897.9|3891.9|3897.8|3891.8|3897.9|3891.9|3897.8|3891.8|2
1608140800000|2020-12-16 17:46:40|3897.9|3891.9|3897.8|3891.8|3897.9|3891.9|3897.8|3891.8|14
1608140810000|2020-12-16 17:46:50|3897.9|3891.9|3898.3|3892.3|3898.8|3892.8|3897.9|3891.9|12
1608140820000|2020-12-16 17:47:00|3897.8|3891.8|3898.3|3892.3|3898.3|3892.3|3897.8|3891.8|1
1608140830000|2020-12-16 17:47:10|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1608140840000|2020-12-16 17:47:20|||||||||1
1608140850000|2020-12-16 17:47:30|3897.8|3891.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|3
1608140860000|2020-12-16 17:47:40|||||||||1
1608140870000|2020-12-16 17:47:50|||||||||1
1608140880000|2020-12-16 17:48:00|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|2
1608140890000|2020-12-16 17:48:10|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|0
1608140900000|2020-12-16 17:48:20|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|6
1608140910000|2020-12-16 17:48:30|||||||||1
1608140920000|2020-12-16 17:48:40|||||||||4
1608140930000|2020-12-16 17:48:50|||||||||4
1608140940000|2020-12-16 17:49:00|3898.9|3892.9|3898.9|3892.9|3899.3|3893.3|3898.9|3892.9|4
1608140950000|2020-12-16 17:49:10|3899.3|3893.3|3899.8|3893.8|3899.8|3893.8|3898.8|3892.8|27
1608140960000|2020-12-16 17:49:20|||||||||1
1608140970000|2020-12-16 17:49:30|||||||||11
1608140980000|2020-12-16 17:49:40|||||||||2
1608140990000|2020-12-16 17:49:50|3900.3|3894.3|3899.8|3893.8|3900.8|3894.8|3899.8|3893.8|8
1608141000000|2020-12-16 17:50:00|3899.3|3893.3|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|9
1608141010000|2020-12-16 17:50:10|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|5
1608141020000|2020-12-16 17:50:20|3898.3|3892.3|3899.3|3893.3|3899.3|3893.3|3898.3|3892.3|1
1608141030000|2020-12-16 17:50:30|||||||||1
1608141040000|2020-12-16 17:50:40|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1608141050000|2020-12-16 17:50:50|||||||||1
1608141060000|2020-12-16 17:51:00|||||||||2
1608141070000|2020-12-16 17:51:10|3900.3|3894.3|3899.8|3893.8|3900.3|3894.3|3899.8|3893.8|1
1608141080000|2020-12-16 17:51:20|3900.8|3894.8|3899.8|3893.8|3900.8|3894.8|3899.8|3893.8|8
1608141090000|2020-12-16 17:51:30|||||||||1
1608141100000|2020-12-16 17:51:40|||||||||1
1608141110000|2020-12-16 17:51:50|||||||||1
1608141120000|2020-12-16 17:52:00|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|9
1608141130000|2020-12-16 17:52:10|3898.8|3892.8|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|0
1608141140000|2020-12-16 17:52:20|3898.8|3892.8|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|4
1608141150000|2020-12-16 17:52:30|||||||||1
1608141160000|2020-12-16 17:52:40|3899.3|3893.3|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|18
1608141170000|2020-12-16 17:52:50|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|26
1608141180000|2020-12-16 17:53:00|3898.8|3892.8|3895.8|3889.8|3899.3|3893.3|3895.8|3889.8|13
1608141190000|2020-12-16 17:53:10|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|9
1608141200000|2020-12-16 17:53:20|3896.3|3890.3|3896.8|3890.8|3896.8|3890.8|3896.3|3890.3|2
1608141210000|2020-12-16 17:53:30|||||||||1
1608141220000|2020-12-16 17:53:40|||||||||1
1608141230000|2020-12-16 17:53:50|||||||||1
1608141240000|2020-12-16 17:54:00|3897.8|3891.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|14
1608141260000|2020-12-16 17:54:20|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3
1608141270000|2020-12-16 17:54:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1608141280000|2020-12-16 17:54:40|3898.8|3892.8|3897.8|3891.8|3898.8|3892.8|3897.8|3891.8|5
1608141290000|2020-12-16 17:54:50|||||||||1
1608141300000|2020-12-16 17:55:00|||||||||1
1608141310000|2020-12-16 17:55:10|||||||||2
1608141320000|2020-12-16 17:55:20|||||||||3
1608141330000|2020-12-16 17:55:30|||||||||1
1608141340000|2020-12-16 17:55:40|||||||||1
1608141350000|2020-12-16 17:55:50|||||||||1
1608141360000|2020-12-16 17:56:00|3896.8|3890.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|9
1608141370000|2020-12-16 17:56:10|||||||||5
1608141380000|2020-12-16 17:56:20|||||||||19
1608141390000|2020-12-16 17:56:30|3897.8|3891.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|25
1608141400000|2020-12-16 17:56:40|||||||||7
1608141410000|2020-12-16 17:56:50|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|25
1608141420000|2020-12-16 17:57:00|3899.3|3893.3|3900.8|3894.8|3900.8|3894.8|3899.3|3893.3|46
1608141440000|2020-12-16 17:57:20|3899.8|3893.8|3898.8|3892.8|3899.8|3893.8|3898.8|3892.8|7
1608141450000|2020-12-16 17:57:30|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|2
1608141460000|2020-12-16 17:57:40|||||||||1
1608141470000|2020-12-16 17:57:50|||||||||1
1608141480000|2020-12-16 17:58:00|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|6
1608141500000|2020-12-16 17:58:20|3899.8|3893.8|3898.8|3892.8|3899.8|3893.8|3898.8|3892.8|3
1608141510000|2020-12-16 17:58:30|3899.3|3893.3|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|2
1608141520000|2020-12-16 17:58:40|||||||||1
1608141530000|2020-12-16 17:58:50|||||||||1
1608141540000|2020-12-16 17:59:00|||||||||1
1608141550000|2020-12-16 17:59:10|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|6
1608141560000|2020-12-16 17:59:20|||||||||1
1608141570000|2020-12-16 17:59:30|||||||||1
1608141580000|2020-12-16 17:59:40|3899.7|3893.7|3900.8|3894.8|3900.8|3894.8|3899.7|3893.7|2
1608141590000|2020-12-16 17:59:50|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|5
1608141600000|2020-12-16 18:00:00|3901.8|3895.8|3902.3|3896.3|3902.8|3896.8|3901.8|3895.8|13
1608141610000|2020-12-16 18:00:10|3901.8|3895.8|3902.8|3896.8|3902.8|3896.8|3901.8|3895.8|0
1608141620000|2020-12-16 18:00:20|3902.2|3896.2|3902.8|3896.8|3902.8|3896.8|3902.2|3896.2|3
1608141630000|2020-12-16 18:00:30|||||||||1
1608141640000|2020-12-16 18:00:40|||||||||1
1608141650000|2020-12-16 18:00:50|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|2
1608141660000|2020-12-16 18:01:00|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|29
1608141670000|2020-12-16 18:01:10|3902.7|3896.7|3902.3|3896.3|3902.8|3896.8|3902.2|3896.2|4
1608141680000|2020-12-16 18:01:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|3
1608141690000|2020-12-16 18:01:30|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|5
1608141700000|2020-12-16 18:01:40|||||||||6
1608141710000|2020-12-16 18:01:50|||||||||1
1608141720000|2020-12-16 18:02:00|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|4
1608141730000|2020-12-16 18:02:10|3902.2|3896.2|3902.3|3896.3|3902.8|3896.8|3902.2|3896.2|1
1608141740000|2020-12-16 18:02:20|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|1
1608141750000|2020-12-16 18:02:30|||||||||1
1608141760000|2020-12-16 18:02:40|||||||||2
1608141770000|2020-12-16 18:02:50|3902.2|3896.2|3902.7|3896.7|3902.7|3896.7|3902.2|3896.2|1
1608141780000|2020-12-16 18:03:00|3902.2|3896.2|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|21
1608141790000|2020-12-16 18:03:10|||||||||2
1608141800000|2020-12-16 18:03:20|||||||||1
1608141810000|2020-12-16 18:03:30|3902.8|3896.8|3902.7|3896.7|3902.8|3896.8|3902.7|3896.7|15
1608141820000|2020-12-16 18:03:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|5
1608141830000|2020-12-16 18:03:50|||||||||1
1608141840000|2020-12-16 18:04:00|3901.3|3895.3|3901.2|3895.2|3901.3|3895.3|3901.2|3895.2|9
1608141850000|2020-12-16 18:04:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.7|3894.7|2
1608141860000|2020-12-16 18:04:20|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|1
1608141870000|2020-12-16 18:04:30|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|2
1608141880000|2020-12-16 18:04:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|26
1608141890000|2020-12-16 18:04:50|3901.2|3895.2|3902.7|3896.7|3902.7|3896.7|3901.2|3895.2|30
1608141900000|2020-12-16 18:05:00|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|2
1608141910000|2020-12-16 18:05:10|3900.7|3894.7|3899.8|3893.8|3900.7|3894.7|3899.8|3893.8|12
1608141920000|2020-12-16 18:05:20|3898.8|3892.8|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|8
1608141930000|2020-12-16 18:05:30|3899.7|3893.7|3899.2|3893.2|3899.8|3893.8|3899.2|3893.2|9
1608141940000|2020-12-16 18:05:40|3898.8|3892.8|3898.8|3892.8|3899.2|3893.2|3898.8|3892.8|1
1608141950000|2020-12-16 18:05:50|||||||||1
1608141960000|2020-12-16 18:06:00|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|0
1608141970000|2020-12-16 18:06:10|3898.2|3892.2|3897.8|3891.8|3898.2|3892.2|3897.8|3891.8|5
1608141990000|2020-12-16 18:06:30|||||||||1
1608142010000|2020-12-16 18:06:50|3898.7|3892.7|3898.7|3892.7|3898.8|3892.8|3898.7|3892.7|3
1608142020000|2020-12-16 18:07:00|3898.3|3892.3|3897.8|3891.8|3898.3|3892.3|3897.8|3891.8|1
1608142030000|2020-12-16 18:07:10|3898.7|3892.7|3897.7|3891.7|3898.7|3892.7|3897.7|3891.7|3
1608142050000|2020-12-16 18:07:30|3897.2|3891.2|3896.7|3890.7|3897.7|3891.7|3896.7|3890.7|3
1608142060000|2020-12-16 18:07:40|||||||||6
1608142110000|2020-12-16 18:08:30|||||||||11
1608142140000|2020-12-16 18:09:00|||||||||2
1608142150000|2020-12-16 18:09:10|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|15
1608142160000|2020-12-16 18:09:20|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3
1608142170000|2020-12-16 18:09:30|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|0
1608142180000|2020-12-16 18:09:40|3898.7|3892.7|3899.7|3893.7|3899.7|3893.7|3898.7|3892.7|21
1608142190000|2020-12-16 18:09:50|3900.6|3894.6|3900.7|3894.7|3900.7|3894.7|3899.7|3893.7|18
1608142200000|2020-12-16 18:10:00|3900.6|3894.6|3898.7|3892.7|3900.6|3894.6|3898.7|3892.7|13
1608142210000|2020-12-16 18:10:10|3899.2|3893.2|3898.7|3892.7|3899.2|3893.2|3898.7|3892.7|2
1608142230000|2020-12-16 18:10:30|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|13
1608142240000|2020-12-16 18:10:40|3901.6|3895.6|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|7
1608142260000|2020-12-16 18:11:00|3901.6|3895.6|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|3
1608142270000|2020-12-16 18:11:10|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|5
1608142280000|2020-12-16 18:11:20|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|7
1608142290000|2020-12-16 18:11:30|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|3
1608142300000|2020-12-16 18:11:40|3901.7|3895.7|3902.7|3896.7|3902.7|3896.7|3901.6|3895.6|20
1608142310000|2020-12-16 18:11:50|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1608142320000|2020-12-16 18:12:00|3902.7|3896.7|3902.6|3896.6|3902.7|3896.7|3902.6|3896.6|3
1608142330000|2020-12-16 18:12:10|3902.7|3896.7|3903.6|3897.6|3903.6|3897.6|3902.7|3896.7|6
1608142340000|2020-12-16 18:12:20|3903.1|3897.1|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|1
1608142350000|2020-12-16 18:12:30|3903.6|3897.6|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|5
1608142360000|2020-12-16 18:12:40|3903.7|3897.7|3902.7|3896.7|3903.7|3897.7|3902.7|3896.7|2
1608142380000|2020-12-16 18:13:00|3902.2|3896.2|3901.7|3895.7|3902.2|3896.2|3901.6|3895.6|2
1608142390000|2020-12-16 18:13:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1608142400000|2020-12-16 18:13:20|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1608142410000|2020-12-16 18:13:30|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|0
1608142420000|2020-12-16 18:13:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1608142430000|2020-12-16 18:13:50|3900.7|3894.7|3901.1|3895.1|3901.1|3895.1|3900.7|3894.7|4
1608142440000|2020-12-16 18:14:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|1
1608142460000|2020-12-16 18:14:20|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|12
1608142470000|2020-12-16 18:14:30|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1608142480000|2020-12-16 18:14:40|3901.7|3895.7|3901.7|3895.7|3902.6|3896.6|3901.7|3895.7|7
1608142490000|2020-12-16 18:14:50|||||||||2
1608142500000|2020-12-16 18:15:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|2
1608142520000|2020-12-16 18:15:20|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3
1608142560000|2020-12-16 18:16:00|||||||||7
1608142570000|2020-12-16 18:16:10|3900.6|3894.6|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142580000|2020-12-16 18:16:20|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142590000|2020-12-16 18:16:30|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.6|3894.6|7
1608142600000|2020-12-16 18:16:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1608142620000|2020-12-16 18:17:00|||||||||2
1608142630000|2020-12-16 18:17:10|3899.7|3893.7|3900.6|3894.6|3900.6|3894.6|3899.7|3893.7|24
1608142650000|2020-12-16 18:17:30|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|10
1608142660000|2020-12-16 18:17:40|||||||||1
1608142670000|2020-12-16 18:17:50|||||||||1
1608142690000|2020-12-16 18:18:10|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142700000|2020-12-16 18:18:20|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|6
1608142710000|2020-12-16 18:18:30|3901.1|3895.1|3900.6|3894.6|3901.1|3895.1|3900.6|3894.6|2
1608142740000|2020-12-16 18:19:00|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|1
1608142750000|2020-12-16 18:19:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|7
1608142760000|2020-12-16 18:19:20|3900.1|3894.1|3899.7|3893.7|3900.1|3894.1|3899.7|3893.7|5
1608142790000|2020-12-16 18:19:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|36
1608142800000|2020-12-16 18:20:00|3901.1|3895.1|3900.7|3894.7|3901.1|3895.1|3900.7|3894.7|5
1608142810000|2020-12-16 18:20:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|29
1608142820000|2020-12-16 18:20:20|||||||||1
1608142830000|2020-12-16 18:20:30|3900.7|3894.7|3901.6|3895.6|3901.6|3895.6|3900.7|3894.7|2
1608142880000|2020-12-16 18:21:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|15
1608142890000|2020-12-16 18:21:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|4
1608142930000|2020-12-16 18:22:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|10
1608142940000|2020-12-16 18:22:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|109
1608142950000|2020-12-16 18:22:30|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|9
1608142960000|2020-12-16 18:22:40|||||||||11
1608142980000|2020-12-16 18:23:00|||||||||14
1608142990000|2020-12-16 18:23:10|3907.5|3901.5|3906.6|3900.6|3907.6|3901.6|3906.6|3900.6|6
1608143000000|2020-12-16 18:23:20|||||||||3
1608143010000|2020-12-16 18:23:30|3905.6|3899.6|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|22
1608143020000|2020-12-16 18:23:40|||||||||1
1608143030000|2020-12-16 18:23:50|3905.6|3899.6|3906.6|3900.6|3906.6|3900.6|3905.6|3899.6|1
1608143040000|2020-12-16 18:24:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|2
1608143050000|2020-12-16 18:24:10|3906.6|3900.6|3908.1|3902.1|3908.1|3902.1|3906.6|3900.6|17
1608143060000|2020-12-16 18:24:20|3908.5|3902.5|3907.6|3901.6|3908.5|3902.5|3907.6|3901.6|15
1608143070000|2020-12-16 18:24:30|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|36
1608143080000|2020-12-16 18:24:40|3907.5|3901.5|3907|3901|3907.5|3901.5|3907|3901|12
1608143090000|2020-12-16 18:24:50|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|23
1608143100000|2020-12-16 18:25:00|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|10
1608143110000|2020-12-16 18:25:10|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|4
1608143120000|2020-12-16 18:25:20|||||||||2
1608143130000|2020-12-16 18:25:30|||||||||5
1608143150000|2020-12-16 18:25:50|||||||||1
1608143160000|2020-12-16 18:26:00|3906.6|3900.6|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|10
1608143170000|2020-12-16 18:26:10|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1608143180000|2020-12-16 18:26:20|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3
1608143190000|2020-12-16 18:26:30|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3
1608143200000|2020-12-16 18:26:40|||||||||1
1608143210000|2020-12-16 18:26:50|||||||||3
1608143220000|2020-12-16 18:27:00|||||||||7
1608143230000|2020-12-16 18:27:10|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|14
1608143240000|2020-12-16 18:27:20|3909.7|3903.7|3910.6|3904.6|3910.6|3904.6|3909.7|3903.7|6
1608143250000|2020-12-16 18:27:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|11
1608143260000|2020-12-16 18:27:40|3912|3906|3911.6|3905.6|3912.1|3906.1|3911.6|3905.6|9
1608143270000|2020-12-16 18:27:50|||||||||7
1608143280000|2020-12-16 18:28:00|3912.1|3906.1|3912.1|3906.1|3912.6|3906.6|3911.6|3905.6|17
1608143290000|2020-12-16 18:28:10|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1608143300000|2020-12-16 18:28:20|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|18
1608143310000|2020-12-16 18:28:30|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|9
1608143320000|2020-12-16 18:28:40|3910.6|3904.6|3913.6|3907.6|3913.6|3907.6|3910.6|3904.6|9
1608143330000|2020-12-16 18:28:50|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3
1608143340000|2020-12-16 18:29:00|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|14
1608143370000|2020-12-16 18:29:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|6
1608143400000|2020-12-16 18:30:00|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3910.1|3904.1|12
1608143410000|2020-12-16 18:30:10|3909.6|3903.6|3910.1|3904.1|3910.1|3904.1|3909.6|3903.6|8
1608143420000|2020-12-16 18:30:20|3910.6|3904.6|3909.6|3903.6|3910.6|3904.6|3909.6|3903.6|3
1608143430000|2020-12-16 18:30:30|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|4
1608143440000|2020-12-16 18:30:40|||||||||9
1608143460000|2020-12-16 18:31:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3
1608143480000|2020-12-16 18:31:20|3910.6|3904.6|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|3
1608143500000|2020-12-16 18:31:40|3911.7|3905.7|3912.6|3906.6|3913.1|3907.1|3911.7|3905.7|16
1608143510000|2020-12-16 18:31:50|||||||||7
1608143530000|2020-12-16 18:32:10|3911.7|3905.7|3911.6|3905.6|3912.1|3906.1|3911.6|3905.6|8
1608143540000|2020-12-16 18:32:20|||||||||4
1608143560000|2020-12-16 18:32:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|5
1608143570000|2020-12-16 18:32:50|3912.6|3906.6|3912.7|3906.7|3912.7|3906.7|3912.6|3906.6|11
1608143580000|2020-12-16 18:33:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|9
1608143600000|2020-12-16 18:33:20|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|2
1608143610000|2020-12-16 18:33:30|3912.6|3906.6|3911.7|3905.7|3912.6|3906.6|3911.7|3905.7|1
1608143620000|2020-12-16 18:33:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|4
1608143630000|2020-12-16 18:33:50|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|5
1608143640000|2020-12-16 18:34:00|||||||||29
1608143650000|2020-12-16 18:34:10|3910.7|3904.7|3911.7|3905.7|3911.7|3905.7|3910.7|3904.7|22
1608143660000|2020-12-16 18:34:20|3912.2|3906.2|3912.7|3906.7|3912.7|3906.7|3912.2|3906.2|6
1608143680000|2020-12-16 18:34:40|3912.2|3906.2|3912.2|3906.2|3912.3|3906.3|3912.2|3906.2|4
1608143690000|2020-12-16 18:34:50|3911.7|3905.7|3913.7|3907.7|3913.7|3907.7|3911.7|3905.7|5
1608143700000|2020-12-16 18:35:00|3914.2|3908.2|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|7
1608143710000|2020-12-16 18:35:10|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|2
1608143720000|2020-12-16 18:35:20|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|0
1608143730000|2020-12-16 18:35:30|||||||||1
1608143760000|2020-12-16 18:36:00|3912.7|3906.7|3913.7|3907.7|3913.7|3907.7|3912.7|3906.7|10
1608143770000|2020-12-16 18:36:10|||||||||2
1608143780000|2020-12-16 18:36:20|||||||||7
1608143800000|2020-12-16 18:36:40|3914.7|3908.7|3916.2|3910.2|3916.2|3910.2|3914.7|3908.7|31
1608143810000|2020-12-16 18:36:50|3915.7|3909.7|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|1
1608143820000|2020-12-16 18:37:00|3915.6|3909.6|3915.7|3909.7|3915.7|3909.7|3915.6|3909.6|0
1608143840000|2020-12-16 18:37:20|3916.2|3910.2|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|10
1608143850000|2020-12-16 18:37:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608143860000|2020-12-16 18:37:40|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3
1608143870000|2020-12-16 18:37:50|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|5
1608143880000|2020-12-16 18:38:00|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|6
1608143890000|2020-12-16 18:38:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608143920000|2020-12-16 18:38:40|||||||||3
1608143930000|2020-12-16 18:38:50|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|6
1608143940000|2020-12-16 18:39:00|3914.6|3908.6|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|7
1608143950000|2020-12-16 18:39:10|3914.2|3908.2|3914.6|3908.6|3914.6|3908.6|3914.2|3908.2|4
1608143960000|2020-12-16 18:39:20|||||||||1
1608144000000|2020-12-16 18:40:00|3915.2|3909.2|3915.6|3909.6|3915.6|3909.6|3915.2|3909.2|2
1608144010000|2020-12-16 18:40:10|||||||||1
1608144030000|2020-12-16 18:40:30|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|7
1608144040000|2020-12-16 18:40:40|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|5
1608144060000|2020-12-16 18:41:00|||||||||7
1608144070000|2020-12-16 18:41:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|4
1608144080000|2020-12-16 18:41:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|8
1608144090000|2020-12-16 18:41:30|3915.7|3909.7|3915.7|3909.7|3916.6|3910.6|3915.7|3909.7|9
1608144100000|2020-12-16 18:41:40|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3915.7|3909.7|4
1608144110000|2020-12-16 18:41:50|3916.2|3910.2|3916.6|3910.6|3916.6|3910.6|3916.2|3910.2|1
1608144120000|2020-12-16 18:42:00|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|6
1608144130000|2020-12-16 18:42:10|||||||||5
1608144140000|2020-12-16 18:42:20|3915.5|3909.5|3914.6|3908.6|3915.6|3909.6|3914.6|3908.6|11
1608144150000|2020-12-16 18:42:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|25
1608144160000|2020-12-16 18:42:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608144170000|2020-12-16 18:42:50|||||||||3
1608144180000|2020-12-16 18:43:00|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|9
1608144200000|2020-12-16 18:43:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608144210000|2020-12-16 18:43:30|3915.7|3909.7|3917.6|3911.6|3917.6|3911.6|3915.7|3909.7|7
1608144220000|2020-12-16 18:43:40|3918.6|3912.6|3917.6|3911.6|3918.6|3912.6|3917.6|3911.6|8
1608144230000|2020-12-16 18:43:50|||||||||1
1608144240000|2020-12-16 18:44:00|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3916.7|3910.7|28
1608144250000|2020-12-16 18:44:10|3916.7|3910.7|3917.6|3911.6|3917.6|3911.6|3916.7|3910.7|10
1608144260000|2020-12-16 18:44:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|2
1608144270000|2020-12-16 18:44:30|3916.6|3910.6|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|4
1608144280000|2020-12-16 18:44:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608144290000|2020-12-16 18:44:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|36
1608144300000|2020-12-16 18:45:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.7|3909.7|6
1608144310000|2020-12-16 18:45:10|3915.7|3909.7|3915.6|3909.6|3915.7|3909.7|3915.6|3909.6|2
1608144350000|2020-12-16 18:45:50|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|5
1608144360000|2020-12-16 18:46:00|3914.2|3908.2|3916.7|3910.7|3916.7|3910.7|3914.2|3908.2|38
1608144370000|2020-12-16 18:46:10|3917.2|3911.2|3916.6|3910.6|3917.2|3911.2|3916.6|3910.6|2
1608144380000|2020-12-16 18:46:20|3916.7|3910.7|3918.6|3912.6|3918.6|3912.6|3916.7|3910.7|57
1608144390000|2020-12-16 18:46:30|3918.1|3912.1|3918.6|3912.6|3918.7|3912.7|3918.1|3912.1|87
1608144400000|2020-12-16 18:46:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|1
1608144410000|2020-12-16 18:46:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144420000|2020-12-16 18:47:00|3917.7|3911.7|3918.6|3912.6|3918.6|3912.6|3917.2|3911.2|40
1608144430000|2020-12-16 18:47:10|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|4
1608144440000|2020-12-16 18:47:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608144450000|2020-12-16 18:47:30|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.6|3911.6|2
1608144460000|2020-12-16 18:47:40|3917.6|3911.6|3918.2|3912.2|3918.6|3912.6|3917.6|3911.6|4
1608144470000|2020-12-16 18:47:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144480000|2020-12-16 18:48:00|3918.2|3912.2|3916.6|3910.6|3918.6|3912.6|3916.6|3910.6|23
1608144490000|2020-12-16 18:48:10|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|1
1608144500000|2020-12-16 18:48:20|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|13
1608144510000|2020-12-16 18:48:30|3918.5|3912.5|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|39
1608144520000|2020-12-16 18:48:40|||||||||3
1608144530000|2020-12-16 18:48:50|3917.6|3911.6|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|6
1608144540000|2020-12-16 18:49:00|3917.6|3911.6|3918.6|3912.6|3918.7|3912.7|3917.6|3911.6|77
1608144550000|2020-12-16 18:49:10|3918.7|3912.7|3918.1|3912.1|3918.7|3912.7|3918.1|3912.1|61
1608144560000|2020-12-16 18:49:20|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608144570000|2020-12-16 18:49:30|3917.7|3911.7|3918.6|3912.6|3918.6|3912.6|3917.7|3911.7|52
1608144580000|2020-12-16 18:49:40|||||||||1
1608144590000|2020-12-16 18:49:50|3920.6|3914.6|3920.6|3914.6|3921.5|3915.5|3920.6|3914.6|74
1608144600000|2020-12-16 18:50:00|3921|3915|3920.6|3914.6|3921.1|3915.1|3920.5|3914.5|18
1608144610000|2020-12-16 18:50:10|3919.6|3913.6|3919.6|3913.6|3920|3914|3919.6|3913.6|18
1608144620000|2020-12-16 18:50:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|5
1608144630000|2020-12-16 18:50:30|3920.5|3914.5|3919.6|3913.6|3920.5|3914.5|3919.5|3913.5|4
1608144640000|2020-12-16 18:50:40|3920.5|3914.5|3920.1|3914.1|3920.5|3914.5|3920|3914|20
1608144650000|2020-12-16 18:50:50|3919.5|3913.5|3919.6|3913.6|3919.6|3913.6|3919.5|3913.5|0
1608144660000|2020-12-16 18:51:00|3920|3914|3919.6|3913.6|3920|3914|3919.6|3913.6|5
1608144670000|2020-12-16 18:51:10|3920|3914|3919.6|3913.6|3920|3914|3919.6|3913.6|2
1608144680000|2020-12-16 18:51:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|7
1608144690000|2020-12-16 18:51:30|||||||||3
1608144700000|2020-12-16 18:51:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1608144710000|2020-12-16 18:51:50|3921.1|3915.1|3919.6|3913.6|3921.1|3915.1|3919.5|3913.5|29
1608144720000|2020-12-16 18:52:00|3919.5|3913.5|3918.6|3912.6|3919.5|3913.5|3918.6|3912.6|4
1608144730000|2020-12-16 18:52:10|3918.5|3912.5|3919.1|3913.1|3919.1|3913.1|3918.1|3912.1|8
1608144740000|2020-12-16 18:52:20|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.5|3912.5|2
1608144750000|2020-12-16 18:52:30|3919|3913|3918.5|3912.5|3919.1|3913.1|3918.5|3912.5|1
1608144760000|2020-12-16 18:52:40|3918.6|3912.6|3919|3913|3919.1|3913.1|3918.6|3912.6|2
1608144770000|2020-12-16 18:52:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1608144780000|2020-12-16 18:53:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144790000|2020-12-16 18:53:10|3919.5|3913.5|3918.6|3912.6|3919.5|3913.5|3918.6|3912.6|6
1608144800000|2020-12-16 18:53:20|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3918.5|3912.5|2
1608144810000|2020-12-16 18:53:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|0
1608144830000|2020-12-16 18:53:50|3918.5|3912.5|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|2
1608144840000|2020-12-16 18:54:00|||||||||4
1608144850000|2020-12-16 18:54:10|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3917.6|3911.6|12
1608144860000|2020-12-16 18:54:20|3917.6|3911.6|3918.1|3912.1|3918.1|3912.1|3917.6|3911.6|4
1608144870000|2020-12-16 18:54:30|||||||||1
1608144880000|2020-12-16 18:54:40|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3918.5|3912.5|4
1608144890000|2020-12-16 18:54:50|||||||||2
1608144900000|2020-12-16 18:55:00|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|7
1608144910000|2020-12-16 18:55:10|3917.6|3911.6|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|9
1608144920000|2020-12-16 18:55:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|2
1608144930000|2020-12-16 18:55:30|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|6
1608144940000|2020-12-16 18:55:40|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|6
1608144950000|2020-12-16 18:55:50|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|7
1608144960000|2020-12-16 18:56:00|||||||||2
1608144970000|2020-12-16 18:56:10|3918.6|3912.6|3919|3913|3919|3913|3918.6|3912.6|4
1608144980000|2020-12-16 18:56:20|||||||||2
1608144990000|2020-12-16 18:56:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|4
1608145020000|2020-12-16 18:57:00|3918.5|3912.5|3919.5|3913.5|3919.5|3913.5|3918.5|3912.5|17
1608145030000|2020-12-16 18:57:10|||||||||10
1608145040000|2020-12-16 18:57:20|3920|3914|3920|3914|3920|3914|3919.6|3913.6|4
1608145050000|2020-12-16 18:57:30|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|8
1608145060000|2020-12-16 18:57:40|3919.6|3913.6|3920|3914|3920.5|3914.5|3919.5|3913.5|3
1608145070000|2020-12-16 18:57:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|4
1608145080000|2020-12-16 18:58:00|||||||||15
1608145090000|2020-12-16 18:58:10|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|9
1608145100000|2020-12-16 18:58:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|8
1608145110000|2020-12-16 18:58:30|3918.6|3912.6|3919|3913|3919.1|3913.1|3918.5|3912.5|9
1608145120000|2020-12-16 18:58:40|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|23
1608145130000|2020-12-16 18:58:50|3920|3914|3921.5|3915.5|3921.5|3915.5|3920|3914|25
1608145140000|2020-12-16 18:59:00|3921.1|3915.1|3920.5|3914.5|3921.5|3915.5|3920.5|3914.5|21
1608145150000|2020-12-16 18:59:10|||||||||7
1608145160000|2020-12-16 18:59:20|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|6
1608145170000|2020-12-16 18:59:30|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|1
1608145200000|2020-12-16 19:00:00|3919.6|3913.6|3920.5|3914.5|3920.5|3914.5|3919.5|3913.5|23
1608145210000|2020-12-16 19:00:10|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|12
1608145220000|2020-12-16 19:00:20|3919|3913|3919|3913|3919|3913|3918.6|3912.6|8
1608145230000|2020-12-16 19:00:30|3918.5|3912.5|3917.5|3911.5|3918.5|3912.5|3917.5|3911.5|3
1608145240000|2020-12-16 19:00:40|3917|3911|3917|3911|3917|3911|3916.6|3910.6|5
1608145250000|2020-12-16 19:00:50|3916.6|3910.6|3915.6|3909.6|3916.6|3910.6|3915.5|3909.5|20
1608145260000|2020-12-16 19:01:00|3916|3910|3914.5|3908.5|3916|3910|3914.1|3908.1|25
1608145270000|2020-12-16 19:01:10|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3912.5|3906.5|8
1608145280000|2020-12-16 19:01:20|3912.6|3906.6|3914.4|3908.4|3914.4|3908.4|3912.6|3906.6|23
1608145290000|2020-12-16 19:01:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|2
1608145300000|2020-12-16 19:01:40|3915|3909|3915|3909|3915|3909|3915|3909|3
1608145310000|2020-12-16 19:01:50|3915.6|3909.6|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|7
1608145320000|2020-12-16 19:02:00|3917.5|3911.5|3916.5|3910.5|3917.5|3911.5|3915.6|3909.6|10
1608145330000|2020-12-16 19:02:10|3916|3910|3915.6|3909.6|3916|3910|3915.6|3909.6|2
1608145350000|2020-12-16 19:02:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608145380000|2020-12-16 19:03:00|||||||||4
1608145400000|2020-12-16 19:03:20|3916.5|3910.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|4
1608145410000|2020-12-16 19:03:30|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|10
1608145430000|2020-12-16 19:03:50|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|4
1608145440000|2020-12-16 19:04:00|3914.6|3908.6|3913.5|3907.5|3915|3909|3913.5|3907.5|14
1608145450000|2020-12-16 19:04:10|3913.6|3907.6|3913.5|3907.5|3913.6|3907.6|3913|3907|10
1608145460000|2020-12-16 19:04:20|3913|3907|3913.5|3907.5|3913.5|3907.5|3913|3907|9
1608145470000|2020-12-16 19:04:30|3913.1|3907.1|3913.5|3907.5|3914.5|3908.5|3913.1|3907.1|10
1608145490000|2020-12-16 19:04:50|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.5|3906.5|5
1608145500000|2020-12-16 19:05:00|3912.5|3906.5|3912.5|3906.5|3913.5|3907.5|3912.5|3906.5|5
1608145520000|2020-12-16 19:05:20|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3912.6|3906.6|4
1608145530000|2020-12-16 19:05:30|3913.1|3907.1|3913.5|3907.5|3914.5|3908.5|3913|3907|19
1608145540000|2020-12-16 19:05:40|3913|3907|3913.5|3907.5|3913.5|3907.5|3912.1|3906.1|14
1608145550000|2020-12-16 19:05:50|||||||||2
1608145560000|2020-12-16 19:06:00|||||||||3
1608145570000|2020-12-16 19:06:10|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|10
1608145580000|2020-12-16 19:06:20|3914.6|3908.6|3913.5|3907.5|3914.6|3908.6|3913.5|3907.5|17
1608145590000|2020-12-16 19:06:30|3914|3908|3913.5|3907.5|3914|3908|3913|3907|0
1608145610000|2020-12-16 19:06:50|3914|3908|3913.5|3907.5|3914|3908|3913.5|3907.5|1
1608145620000|2020-12-16 19:07:00|3912.5|3906.5|3912.5|3906.5|3913.5|3907.5|3911.5|3905.5|7
1608145630000|2020-12-16 19:07:10|3912|3906|3912.1|3906.1|3912.1|3906.1|3912|3906|1
1608145640000|2020-12-16 19:07:20|3912.6|3906.6|3912.5|3906.5|3913|3907|3912.5|3906.5|6
1608145650000|2020-12-16 19:07:30|3913|3907|3911.5|3905.5|3913|3907|3911.5|3905.5|3
1608145660000|2020-12-16 19:07:40|3912.5|3906.5|3914.5|3908.5|3915.5|3909.5|3912.5|3906.5|22
1608145670000|2020-12-16 19:07:50|3915.5|3909.5|3915|3909|3915.5|3909.5|3914.5|3908.5|13
1608145680000|2020-12-16 19:08:00|3914.5|3908.5|3915|3909|3915|3909|3913.6|3907.6|11
1608145690000|2020-12-16 19:08:10|3914.5|3908.5|3914.6|3908.6|3914.6|3908.6|3914.5|3908.5|0
1608145700000|2020-12-16 19:08:20|3914.5|3908.5|3913.5|3907.5|3914.5|3908.5|3913.5|3907.5|6
1608145710000|2020-12-16 19:08:30|3914.5|3908.5|3913|3907|3914.5|3908.5|3912.5|3906.5|15
1608145720000|2020-12-16 19:08:40|3913.5|3907.5|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|3
1608145730000|2020-12-16 19:08:50|3914|3908|3914.5|3908.5|3914.5|3908.5|3914|3908|0
1608145740000|2020-12-16 19:09:00|3913.5|3907.5|3912.1|3906.1|3913.5|3907.5|3911.6|3905.6|18
1608145750000|2020-12-16 19:09:10|3911.6|3905.6|3913.6|3907.6|3913.6|3907.6|3911.6|3905.6|4
1608145760000|2020-12-16 19:09:20|3913.5|3907.5|3913.6|3907.6|3913.6|3907.6|3913.5|3907.5|0
1608145770000|2020-12-16 19:09:30|3914.5|3908.5|3914.5|3908.5|3915|3909|3913.5|3907.5|11
1608145780000|2020-12-16 19:09:40|3915|3909|3919.5|3913.5|3920.5|3914.5|3915|3909|57
1608145790000|2020-12-16 19:09:50|3921.4|3915.4|3914.6|3908.6|3921.5|3915.5|3913.6|3907.6|140
1608145800000|2020-12-16 19:10:00|3913.2|3907.2|3912.6|3906.6|3913.2|3907.2|3912.6|3906.6|34
1608145810000|2020-12-16 19:10:10|3912.1|3906.1|3910.1|3904.1|3912.6|3906.6|3910.1|3904.1|39
1608145820000|2020-12-16 19:10:20|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3909.6|3903.6|18
1608145830000|2020-12-16 19:10:30|3909.6|3903.6|3910.6|3904.6|3910.6|3904.6|3909.1|3903.1|53
1608145840000|2020-12-16 19:10:40|3911.6|3905.6|3909.6|3903.6|3912.6|3906.6|3909.6|3903.6|65
1608145850000|2020-12-16 19:10:50|3908.2|3902.2|3909.6|3903.6|3909.6|3903.6|3908.2|3902.2|16
1608145860000|2020-12-16 19:11:00|3909.1|3903.1|3910.6|3904.6|3911.5|3905.5|3909.1|3903.1|33
1608145870000|2020-12-16 19:11:10|3910.5|3904.5|3908.6|3902.6|3910.6|3904.6|3908.6|3902.6|25
1608145880000|2020-12-16 19:11:20|3908.1|3902.1|3907.6|3901.6|3908.7|3902.7|3907.6|3901.6|10
1608145890000|2020-12-16 19:11:30|3907.7|3901.7|3907.6|3901.6|3908.6|3902.6|3907.6|3901.6|22
1608145900000|2020-12-16 19:11:40|3907.7|3901.7|3907.6|3901.6|3908.6|3902.6|3907.2|3901.2|20
1608145910000|2020-12-16 19:11:50|3907.2|3901.2|3907.6|3901.6|3907.6|3901.6|3907.2|3901.2|5
1608145920000|2020-12-16 19:12:00|3907.2|3901.2|3908.6|3902.6|3908.7|3902.7|3907.2|3901.2|19
1608145930000|2020-12-16 19:12:10|3909.1|3903.1|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|7
1608145940000|2020-12-16 19:12:20|3908.1|3902.1|3906.6|3900.6|3908.1|3902.1|3906.6|3900.6|25
1608145950000|2020-12-16 19:12:30|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|9
1608145960000|2020-12-16 19:12:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|4
1608145970000|2020-12-16 19:12:50|3906.1|3900.1|3906|3900|3906.6|3900.6|3905.2|3899.2|43
1608145980000|2020-12-16 19:13:00|3905.6|3899.6|3906.5|3900.5|3906.5|3900.5|3905.6|3899.6|21
1608145990000|2020-12-16 19:13:10|3906.6|3900.6|3906.6|3900.6|3907.5|3901.5|3906.5|3900.5|47
1608146000000|2020-12-16 19:13:20|3907.5|3901.5|3909.5|3903.5|3909.6|3903.6|3906.6|3900.6|27
1608146010000|2020-12-16 19:13:30|3909.1|3903.1|3907.6|3901.6|3909.1|3903.1|3906|3900|37
1608146020000|2020-12-16 19:13:40|3908.5|3902.5|3906.6|3900.6|3908.5|3902.5|3906.1|3900.1|48
1608146030000|2020-12-16 19:13:50|3907.1|3901.1|3905.5|3899.5|3909|3903|3905.5|3899.5|76
1608146040000|2020-12-16 19:14:00|3904.5|3898.5|3906.6|3900.6|3908.5|3902.5|3904.5|3898.5|241
1608146050000|2020-12-16 19:14:10|3906.5|3900.5|3905.5|3899.5|3907.5|3901.5|3905.5|3899.5|84
1608146060000|2020-12-16 19:14:20|3905.6|3899.6|3906.5|3900.5|3907.5|3901.5|3905.6|3899.6|93
1608146070000|2020-12-16 19:14:30|3905.5|3899.5|3904|3898|3905.5|3899.5|3903.5|3897.5|107
1608146080000|2020-12-16 19:14:40|3903.5|3897.5|3903.5|3897.5|3904.5|3898.5|3902.6|3896.6|62
1608146090000|2020-12-16 19:14:50|3904.5|3898.5|3903.5|3897.5|3904.5|3898.5|3903.4|3897.4|155
1608146100000|2020-12-16 19:15:00|3903.4|3897.4|3902.5|3896.5|3903.4|3897.4|3901.5|3895.5|58
1608146110000|2020-12-16 19:15:10|||||||||2
1608146120000|2020-12-16 19:15:20|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3902.5|3896.5|5
1608146130000|2020-12-16 19:15:30|3904|3898|3904.5|3898.5|3904.5|3898.5|3903.5|3897.5|27
1608146140000|2020-12-16 19:15:40|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|16
1608146150000|2020-12-16 19:15:50|3904.6|3898.6|3904.5|3898.5|3905|3899|3904.5|3898.5|27
1608146160000|2020-12-16 19:16:00|3905|3899|3904|3898|3905|3899|3904|3898|8
1608146170000|2020-12-16 19:16:10|3903.5|3897.5|3904.5|3898.5|3904.5|3898.5|3903.5|3897.5|6
1608146180000|2020-12-16 19:16:20|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904.1|3898.1|4
1608146190000|2020-12-16 19:16:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3904.5|3898.5|12
1608146200000|2020-12-16 19:16:40|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|9
1608146210000|2020-12-16 19:16:50|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|0
1608146220000|2020-12-16 19:17:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|7
1608146230000|2020-12-16 19:17:10|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.4|3898.4|0
1608146240000|2020-12-16 19:17:20|3904.4|3898.4|3904.5|3898.5|3904.5|3898.5|3904.4|3898.4|5
1608146250000|2020-12-16 19:17:30|3904.4|3898.4|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|3
1608146260000|2020-12-16 19:17:40|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608146270000|2020-12-16 19:17:50|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|10
1608146280000|2020-12-16 19:18:00|3904.9|3898.9|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|12
1608146290000|2020-12-16 19:18:10|3904.5|3898.5|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|12
1608146300000|2020-12-16 19:18:20|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|6
1608146310000|2020-12-16 19:18:30|3904.4|3898.4|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|21
1608146320000|2020-12-16 19:18:40|||||||||30
1608146330000|2020-12-16 19:18:50|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3904.3|3898.3|22
1608146340000|2020-12-16 19:19:00|3904.5|3898.5|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|16
1608146350000|2020-12-16 19:19:10|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|13
1608146360000|2020-12-16 19:19:20|3903.4|3897.4|3903.4|3897.4|3903.5|3897.5|3903.4|3897.4|2
1608146370000|2020-12-16 19:19:30|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|17
1608146380000|2020-12-16 19:19:40|3902|3896|3902.5|3896.5|3902.5|3896.5|3901.6|3895.6|2
1608146390000|2020-12-16 19:19:50|3902.9|3896.9|3902.5|3896.5|3903|3897|3902.5|3896.5|16
1608125690000|2020-12-16 13:34:50|3920.7|3914.7|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|1
1608125700000|2020-12-16 13:35:00|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1608125710000|2020-12-16 13:35:10|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|10
1608125720000|2020-12-16 13:35:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|12
1608125730000|2020-12-16 13:35:30|3919.7|3913.7|3919.7|3913.7|3920.1|3914.1|3919.7|3913.7|4
1608125740000|2020-12-16 13:35:40|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608125760000|2020-12-16 13:36:00|3919.7|3913.7|3920.1|3914.1|3920.1|3914.1|3919.2|3913.2|3
1608125770000|2020-12-16 13:36:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|5
1608125780000|2020-12-16 13:36:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|0
1608125790000|2020-12-16 13:36:30|||||||||19
1608125800000|2020-12-16 13:36:40|||||||||6
1608125810000|2020-12-16 13:36:50|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|2
1608125850000|2020-12-16 13:37:30|3919.1|3913.1|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|14
1608125860000|2020-12-16 13:37:40|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|1
1608125880000|2020-12-16 13:38:00|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|7
1608125890000|2020-12-16 13:38:10|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|7
1608125900000|2020-12-16 13:38:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608125910000|2020-12-16 13:38:30|3917.6|3911.6|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|8
1608125920000|2020-12-16 13:38:40|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|9
1608125930000|2020-12-16 13:38:50|3917.2|3911.2|3919.1|3913.1|3919.1|3913.1|3917.2|3911.2|21
1608125940000|2020-12-16 13:39:00|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|0
1608125950000|2020-12-16 13:39:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|1
1608125960000|2020-12-16 13:39:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608125970000|2020-12-16 13:39:30|3919.6|3913.6|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|1
1608125980000|2020-12-16 13:39:40|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|2
1608125990000|2020-12-16 13:39:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608126000000|2020-12-16 13:40:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608126010000|2020-12-16 13:40:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|4
1608126040000|2020-12-16 13:40:40|3922.1|3916.1|3922.6|3916.6|3923.1|3917.1|3922.1|3916.1|20
1608126050000|2020-12-16 13:40:50|3923.1|3917.1|3925.1|3919.1|3925.1|3919.1|3923.1|3917.1|37
1608126060000|2020-12-16 13:41:00|3925|3919|3925|3919|3925|3919|3925|3919|0
1608126070000|2020-12-16 13:41:10|3924.5|3918.5|3924.1|3918.1|3925|3919|3924|3918|3
1608126080000|2020-12-16 13:41:20|3923.6|3917.6|3923.5|3917.5|3923.6|3917.6|3923.1|3917.1|5
1608126090000|2020-12-16 13:41:30|3924|3918|3924|3918|3924.1|3918.1|3924|3918|0
1608126100000|2020-12-16 13:41:40|3924.1|3918.1|3925|3919|3925|3919|3924|3918|7
1608126110000|2020-12-16 13:41:50|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|4
1608126120000|2020-12-16 13:42:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|51
1608126130000|2020-12-16 13:42:10|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608126140000|2020-12-16 13:42:20|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|4
1608126150000|2020-12-16 13:42:30|3923.9|3917.9|3921.5|3915.5|3923.9|3917.9|3921|3915|25
1608126160000|2020-12-16 13:42:40|3922|3916|3922|3916|3922|3916|3922|3916|3
1608126170000|2020-12-16 13:42:50|3922.5|3916.5|3921.9|3915.9|3922.5|3916.5|3921.9|3915.9|6
1608126180000|2020-12-16 13:43:00|3922.4|3916.4|3923.4|3917.4|3923.4|3917.4|3922.4|3916.4|12
1608126190000|2020-12-16 13:43:10|3923|3917|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|2
1608126200000|2020-12-16 13:43:20|3923|3917|3923.4|3917.4|3923.9|3917.9|3922.9|3916.9|3
1608126210000|2020-12-16 13:43:30|3922.9|3916.9|3921.5|3915.5|3922.9|3916.9|3921.5|3915.5|11
1608126220000|2020-12-16 13:43:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608126230000|2020-12-16 13:43:50|3922|3916|3923|3917|3923|3917|3922|3916|8
1608126250000|2020-12-16 13:44:10|3922.9|3916.9|3922.1|3916.1|3923.5|3917.5|3922|3916|160
1608126260000|2020-12-16 13:44:20|3922|3916|3922.1|3916.1|3922.1|3916.1|3922|3916|0
1608126270000|2020-12-16 13:44:30|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|3
1608126280000|2020-12-16 13:44:40|3922.1|3916.1|3921.5|3915.5|3922.1|3916.1|3921.5|3915.5|2
1608126290000|2020-12-16 13:44:50|3921|3915|3922|3916|3922|3916|3921|3915|3
1608129000000|2020-12-16 14:30:00|3919.4|3913.4|3916.5|3910.5|3919.4|3913.4|3914.5|3908.5|197
1608129010000|2020-12-16 14:30:10|3917|3911|3915.1|3909.1|3917|3911|3914.1|3908.1|38
1608129020000|2020-12-16 14:30:20|3915.5|3909.5|3917|3911|3918|3912|3915|3909|50
1608129030000|2020-12-16 14:30:30|3917.5|3911.5|3916.5|3910.5|3918|3912|3916.1|3910.1|24
1608129040000|2020-12-16 14:30:40|3916.1|3910.1|3916.6|3910.6|3917.1|3911.1|3915.1|3909.1|16
1608129050000|2020-12-16 14:30:50|3917|3911|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|20
1608129060000|2020-12-16 14:31:00|3916.5|3910.5|3920.5|3914.5|3920.5|3914.5|3916.5|3910.5|25
1608129070000|2020-12-16 14:31:10|3921|3915|3922.5|3916.5|3923|3917|3920.1|3914.1|30
1608129080000|2020-12-16 14:31:20|3922|3916|3923|3917|3923|3917|3921|3915|32
1608129090000|2020-12-16 14:31:30|3921.5|3915.5|3923|3917|3923.1|3917.1|3920.5|3914.5|42
1608129100000|2020-12-16 14:31:40|3923.1|3917.1|3923.5|3917.5|3923.6|3917.6|3922.1|3916.1|10
1608129110000|2020-12-16 14:31:50|3923.1|3917.1|3922.1|3916.1|3923.5|3917.5|3922|3916|9
1608129120000|2020-12-16 14:32:00|3922|3916|3919|3913|3922|3916|3919|3913|12
1608129130000|2020-12-16 14:32:10|3918.5|3912.5|3917.5|3911.5|3918.5|3912.5|3917.1|3911.1|6
1608129140000|2020-12-16 14:32:20|3917.1|3911.1|3918|3912|3918.5|3912.5|3917.1|3911.1|3
1608129150000|2020-12-16 14:32:30|3917.5|3911.5|3919|3913|3919.5|3913.5|3917.5|3911.5|6
1608129160000|2020-12-16 14:32:40|3919.1|3913.1|3919|3913|3919.5|3913.5|3919|3913|0
1608129170000|2020-12-16 14:32:50|3918|3912|3919|3913|3919|3913|3918|3912|10
1608129180000|2020-12-16 14:33:00|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|6
1608129190000|2020-12-16 14:33:10|3919|3913|3919|3913|3919.1|3913.1|3918|3912|6
1608129200000|2020-12-16 14:33:20|3920|3914|3920|3914|3920|3914|3920|3914|1
1608129210000|2020-12-16 14:33:30|3919.1|3913.1|3916.1|3910.1|3919.1|3913.1|3916.1|3910.1|18
1608129220000|2020-12-16 14:33:40|3916.5|3910.5|3917.5|3911.5|3918|3912|3916.5|3910.5|12
1608129230000|2020-12-16 14:33:50|3917.1|3911.1|3917.1|3911.1|3918|3912|3917|3911|5
1608129240000|2020-12-16 14:34:00|3918|3912|3917|3911|3918|3912|3916|3910|29
1608129250000|2020-12-16 14:34:10|3916.5|3910.5|3917.5|3911.5|3918|3912|3916|3910|16
1608129260000|2020-12-16 14:34:20|3919|3913|3918|3912|3919|3913|3918|3912|6
1608129270000|2020-12-16 14:34:30|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|22
1608129280000|2020-12-16 14:34:40|3917.1|3911.1|3916.5|3910.5|3917.5|3911.5|3915.9|3909.9|38
1608129290000|2020-12-16 14:34:50|3916.1|3910.1|3916.5|3910.5|3917.5|3911.5|3916.1|3910.1|16
1608129300000|2020-12-16 14:35:00|3917|3911|3917|3911|3917|3911|3916.1|3910.1|44
1608129310000|2020-12-16 14:35:10|3916.1|3910.1|3916|3910|3916.1|3910.1|3915|3909|68
1608129320000|2020-12-16 14:35:20|3915.9|3909.9|3914|3908|3916|3910|3914|3908|29
1608129330000|2020-12-16 14:35:30|3913|3907|3912.1|3906.1|3913|3907|3911.1|3905.1|43
1608129340000|2020-12-16 14:35:40|3912.5|3906.5|3914.1|3908.1|3914.1|3908.1|3912.5|3906.5|63
1608129350000|2020-12-16 14:35:50|3914|3908|3912.5|3906.5|3914|3908|3912|3906|9
1608129360000|2020-12-16 14:36:00|3912.1|3906.1|3912|3906|3912.1|3906.1|3911|3905|17
1608129370000|2020-12-16 14:36:10|3911.1|3905.1|3912.5|3906.5|3913|3907|3911.1|3905.1|32
1608129380000|2020-12-16 14:36:20|3913|3907|3912.5|3906.5|3913|3907|3912.1|3906.1|8
1608129390000|2020-12-16 14:36:30|3912.1|3906.1|3913.1|3907.1|3913.1|3907.1|3912.1|3906.1|19
1608129400000|2020-12-16 14:36:40|3914|3908|3914.5|3908.5|3914.5|3908.5|3914|3908|15
1608129410000|2020-12-16 14:36:50|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914|3908|17
1608129420000|2020-12-16 14:37:00|3915|3909|3914|3908|3915|3909|3914|3908|29
1608129430000|2020-12-16 14:37:10|3914.5|3908.5|3915.5|3909.5|3916|3910|3914.5|3908.5|9
1608129440000|2020-12-16 14:37:20|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|6
1608129450000|2020-12-16 14:37:30|3915.1|3909.1|3915|3909|3915.1|3909.1|3914.5|3908.5|7
1608129460000|2020-12-16 14:37:40|3914.5|3908.5|3913.1|3907.1|3914.5|3908.5|3913|3907|39
1608129470000|2020-12-16 14:37:50|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3911.1|3905.1|26
1608129480000|2020-12-16 14:38:00|3911.1|3905.1|3912.1|3906.1|3913|3907|3911.1|3905.1|42
1608129490000|2020-12-16 14:38:10|3912.5|3906.5|3912.1|3906.1|3912.5|3906.5|3912.1|3906.1|16
1608129500000|2020-12-16 14:38:20|||||||||13
1608129510000|2020-12-16 14:38:30|||||||||21
1608129520000|2020-12-16 14:38:40|||||||||11
1608129530000|2020-12-16 14:38:50|3913.1|3907.1|3912.1|3906.1|3913.1|3907.1|3912.1|3906.1|40
1608129540000|2020-12-16 14:39:00|3912.5|3906.5|3909.1|3903.1|3912.5|3906.5|3909.1|3903.1|55
1608129550000|2020-12-16 14:39:10|3910.1|3904.1|3909.1|3903.1|3910.1|3904.1|3909.1|3903.1|16
1608129560000|2020-12-16 14:39:20|3910.1|3904.1|3909.1|3903.1|3910.1|3904.1|3909.1|3903.1|34
1608129570000|2020-12-16 14:39:30|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|13
1608129580000|2020-12-16 14:39:40|3909.1|3903.1|3910|3904|3910|3904|3909.1|3903.1|33
1608129590000|2020-12-16 14:39:50|3910.1|3904.1|3911.1|3905.1|3911.1|3905.1|3910.1|3904.1|18
1608129600000|2020-12-16 14:40:00|3911|3905|3913|3907|3913.1|3907.1|3911|3905|27
1608129610000|2020-12-16 14:40:10|3912|3906|3913|3907|3913|3907|3912|3906|36
1608129620000|2020-12-16 14:40:20|3914|3908|3917|3911|3917|3911|3914|3908|47
1608129630000|2020-12-16 14:40:30|3918|3912|3919.9|3913.9|3919.9|3913.9|3916.9|3910.9|146
1608129640000|2020-12-16 14:40:40|3920.4|3914.4|3916.9|3910.9|3920.4|3914.4|3916.9|3910.9|45
1608129650000|2020-12-16 14:40:50|3917.9|3911.9|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|18
1608129660000|2020-12-16 14:41:00|3916|3910|3915.4|3909.4|3916|3910|3914.9|3908.9|16
1608129670000|2020-12-16 14:41:10|3916|3910|3917.4|3911.4|3917.9|3911.9|3915.9|3909.9|17
1608129680000|2020-12-16 14:41:20|3917.9|3911.9|3917.9|3911.9|3918.9|3912.9|3916.9|3910.9|12
1608129690000|2020-12-16 14:41:30|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|12
1608129700000|2020-12-16 14:41:40|3919|3913|3917.9|3911.9|3919|3913|3917.9|3911.9|10
1608129710000|2020-12-16 14:41:50|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|8
1608129720000|2020-12-16 14:42:00|3917|3911|3916.4|3910.4|3917.9|3911.9|3916.4|3910.4|38
1608129730000|2020-12-16 14:42:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|3
1608129740000|2020-12-16 14:42:20|3916.4|3910.4|3916|3910|3916.4|3910.4|3916|3910|3
1608129760000|2020-12-16 14:42:40|3915|3909|3915|3909|3915.4|3909.4|3914.9|3908.9|8
1608129770000|2020-12-16 14:42:50|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|0
1608129780000|2020-12-16 14:43:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1608129790000|2020-12-16 14:43:10|3914.4|3908.4|3915.9|3909.9|3916.4|3910.4|3914.4|3908.4|6
1608129800000|2020-12-16 14:43:20|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.9|3909.9|6
1608129810000|2020-12-16 14:43:30|3916.4|3910.4|3915.9|3909.9|3916.4|3910.4|3915.9|3909.9|0
1608129820000|2020-12-16 14:43:40|3916.8|3910.8|3915.4|3909.4|3916.8|3910.8|3915.4|3909.4|24
1608129830000|2020-12-16 14:43:50|3914.9|3908.9|3915.3|3909.3|3915.3|3909.3|3914.9|3908.9|1
1608129840000|2020-12-16 14:44:00|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3913.9|3907.9|6
1608129850000|2020-12-16 14:44:10|3914.9|3908.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|7
1608129860000|2020-12-16 14:44:20|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3913.9|3907.9|9
1608129870000|2020-12-16 14:44:30|3914.9|3908.9|3915.8|3909.8|3915.8|3909.8|3913.9|3907.9|5
1608129880000|2020-12-16 14:44:40|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3914.8|3908.8|13
1608129890000|2020-12-16 14:44:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|11
1608129900000|2020-12-16 14:45:00|3914|3908|3913.9|3907.9|3914|3908|3912.9|3906.9|21
1608129910000|2020-12-16 14:45:10|3913.4|3907.4|3913.9|3907.9|3914.9|3908.9|3913.4|3907.4|2
1608129920000|2020-12-16 14:45:20|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|3912.9|3906.9|7
1608129930000|2020-12-16 14:45:30|||||||||20
1608129940000|2020-12-16 14:45:40|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|13
1608129950000|2020-12-16 14:45:50|3913.4|3907.4|3913.4|3907.4|3913.9|3907.9|3912.9|3906.9|2
1608129960000|2020-12-16 14:46:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|12
1608129970000|2020-12-16 14:46:10|3913|3907|3911.9|3905.9|3913|3907|3911.9|3905.9|27
1608129980000|2020-12-16 14:46:20|3912.9|3906.9|3913.9|3907.9|3914.9|3908.9|3912.9|3906.9|57
1608129990000|2020-12-16 14:46:30|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|23
1608130000000|2020-12-16 14:46:40|3914.4|3908.4|3912.9|3906.9|3914.4|3908.4|3912.9|3906.9|22
1608130010000|2020-12-16 14:46:50|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|2
1608130020000|2020-12-16 14:47:00|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3912.4|3906.4|21
1608130030000|2020-12-16 14:47:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|19
1608130040000|2020-12-16 14:47:20|||||||||29
1608130050000|2020-12-16 14:47:30|||||||||12
1608130060000|2020-12-16 14:47:40|3915.9|3909.9|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|31
1608130070000|2020-12-16 14:47:50|3914.9|3908.9|3914.9|3908.9|3915.9|3909.9|3914.9|3908.9|21
1608130080000|2020-12-16 14:48:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|20
1608130090000|2020-12-16 14:48:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|7
1608130100000|2020-12-16 14:48:20|3915.9|3909.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|35
1608130110000|2020-12-16 14:48:30|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|27
1608130120000|2020-12-16 14:48:40|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3913.9|3907.9|45
1608130130000|2020-12-16 14:48:50|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|17
1608130140000|2020-12-16 14:49:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|11
1608130150000|2020-12-16 14:49:10|3913|3907|3913|3907|3913.4|3907.4|3912.9|3906.9|71
1608130160000|2020-12-16 14:49:20|3912.9|3906.9|3912.4|3906.4|3913|3907|3912|3906|23
1608130170000|2020-12-16 14:49:30|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1608130180000|2020-12-16 14:49:40|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|17
1608130190000|2020-12-16 14:49:50|3911.3|3905.3|3911.9|3905.9|3911.9|3905.9|3911.3|3905.3|34
1608130200000|2020-12-16 14:50:00|3910.9|3904.9|3908.9|3902.9|3910.9|3904.9|3908.9|3902.9|41
1608130210000|2020-12-16 14:50:10|||||||||28
1608130220000|2020-12-16 14:50:20|3909.9|3903.9|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|62
1608130230000|2020-12-16 14:50:30|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|12
1608130250000|2020-12-16 14:50:50|||||||||1
1608130260000|2020-12-16 14:51:00|3909.9|3903.9|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|39
1608130270000|2020-12-16 14:51:10|3908.4|3902.4|3909.8|3903.8|3910.8|3904.8|3908.4|3902.4|56
1608130280000|2020-12-16 14:51:20|3910.3|3904.3|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|62
1608130290000|2020-12-16 14:51:30|||||||||14
1608130300000|2020-12-16 14:51:40|3910.3|3904.3|3909.9|3903.9|3910.8|3904.8|3909.8|3903.8|29
1608130310000|2020-12-16 14:51:50|3909.8|3903.8|3907.9|3901.9|3909.9|3903.9|3907.9|3901.9|16
1608130320000|2020-12-16 14:52:00|3908.8|3902.8|3907.9|3901.9|3908.8|3902.8|3907.9|3901.9|12
1608130330000|2020-12-16 14:52:10|||||||||12
1608130340000|2020-12-16 14:52:20|||||||||3
1608130350000|2020-12-16 14:52:30|3908.9|3902.9|3907.9|3901.9|3908.9|3902.9|3907.4|3901.4|11
1608130360000|2020-12-16 14:52:40|3907.4|3901.4|3906.4|3900.4|3907.4|3901.4|3905.9|3899.9|25
1608130370000|2020-12-16 14:52:50|3906|3900|3905.9|3899.9|3906.9|3900.9|3905.9|3899.9|31
1608130380000|2020-12-16 14:53:00|3906|3900|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|23
1608130390000|2020-12-16 14:53:10|3907|3901|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|13
1608130400000|2020-12-16 14:53:20|3907.4|3901.4|3906.9|3900.9|3907.4|3901.4|3906.9|3900.9|21
1608130410000|2020-12-16 14:53:30|3907|3901|3907.9|3901.9|3907.9|3901.9|3906.9|3900.9|7
1608130420000|2020-12-16 14:53:40|3908.4|3902.4|3908.9|3902.9|3909.4|3903.4|3908.4|3902.4|10
1608130430000|2020-12-16 14:53:50|3909.9|3903.9|3909.4|3903.4|3909.9|3903.9|3909|3903|8
1608130440000|2020-12-16 14:54:00|3908.9|3902.9|3908.9|3902.9|3909.4|3903.4|3908.9|3902.9|31
1608130450000|2020-12-16 14:54:10|3909|3903|3909.9|3903.9|3909.9|3903.9|3909|3903|5
1608130460000|2020-12-16 14:54:20|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|4
1608130470000|2020-12-16 14:54:30|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|4
1608130480000|2020-12-16 14:54:40|3909|3903|3908.9|3902.9|3909.9|3903.9|3908.9|3902.9|10
1608130490000|2020-12-16 14:54:50|3909|3903|3909.9|3903.9|3909.9|3903.9|3908.9|3902.9|11
1608130500000|2020-12-16 14:55:00|3909.4|3903.4|3911.4|3905.4|3911.4|3905.4|3909.4|3903.4|19
1608130510000|2020-12-16 14:55:10|3911.9|3905.9|3913.9|3907.9|3914.9|3908.9|3911.9|3905.9|52
1608130520000|2020-12-16 14:55:20|3914.4|3908.4|3914|3908|3915.9|3909.9|3914|3908|39
1608130530000|2020-12-16 14:55:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|7
1608130540000|2020-12-16 14:55:40|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|9
1608130550000|2020-12-16 14:55:50|3912.9|3906.9|3913.4|3907.4|3913.9|3907.9|3912.9|3906.9|9
1608130560000|2020-12-16 14:56:00|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|16
1608130570000|2020-12-16 14:56:10|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|1
1608130590000|2020-12-16 14:56:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|5
1608130600000|2020-12-16 14:56:40|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|2
1608130610000|2020-12-16 14:56:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|2
1608130620000|2020-12-16 14:57:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915|3909|21
1608130630000|2020-12-16 14:57:10|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|3916.9|3910.9|21
1608130640000|2020-12-16 14:57:20|3916.4|3910.4|3916.9|3910.9|3917|3911|3916.4|3910.4|6
1608130650000|2020-12-16 14:57:30|||||||||1
1608130660000|2020-12-16 14:57:40|||||||||2
1608130670000|2020-12-16 14:57:50|||||||||19
1608130680000|2020-12-16 14:58:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3916.9|3910.9|25
1608130690000|2020-12-16 14:58:10|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|4
1608130700000|2020-12-16 14:58:20|||||||||3
1608130710000|2020-12-16 14:58:30|||||||||3
1608130720000|2020-12-16 14:58:40|3918.9|3912.9|3920.4|3914.4|3920.9|3914.9|3918.9|3912.9|70
1608130730000|2020-12-16 14:58:50|3920.8|3914.8|3921.8|3915.8|3921.9|3915.9|3920.8|3914.8|63
1608130740000|2020-12-16 14:59:00|3921.3|3915.3|3921.8|3915.8|3921.8|3915.8|3921.3|3915.3|26
1608130750000|2020-12-16 14:59:10|3923.8|3917.8|3922.8|3916.8|3924.3|3918.3|3922.8|3916.8|10
1608130760000|2020-12-16 14:59:20|3922.3|3916.3|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|8
1608130770000|2020-12-16 14:59:30|||||||||17
1608130780000|2020-12-16 14:59:40|3922.8|3916.8|3924.3|3918.3|3924.3|3918.3|3922.8|3916.8|16
1608130790000|2020-12-16 14:59:50|3925.3|3919.3|3924.3|3918.3|3925.8|3919.8|3924.3|3918.3|30
1608130800000|2020-12-16 15:00:00|3923.8|3917.8|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|15
1608130810000|2020-12-16 15:00:10|3922.3|3916.3|3920.8|3914.8|3922.3|3916.3|3920.8|3914.8|14
1608130820000|2020-12-16 15:00:20|3920.9|3914.9|3922.3|3916.3|3922.3|3916.3|3920.9|3914.9|20
1608130830000|2020-12-16 15:00:30|3921.9|3915.9|3923.8|3917.8|3923.8|3917.8|3921.9|3915.9|28
1608130840000|2020-12-16 15:00:40|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3921.9|3915.9|62
1608130850000|2020-12-16 15:00:50|3921.9|3915.9|3920.9|3914.9|3921.9|3915.9|3920.9|3914.9|24
1608130860000|2020-12-16 15:01:00|3920.8|3914.8|3920.4|3914.4|3920.8|3914.8|3919.9|3913.9|17
1608130870000|2020-12-16 15:01:10|3920.8|3914.8|3920.9|3914.9|3920.9|3914.9|3920.8|3914.8|0
1608130880000|2020-12-16 15:01:20|3920.8|3914.8|3920.4|3914.4|3920.9|3914.9|3919.9|3913.9|7
1608130890000|2020-12-16 15:01:30|3920.9|3914.9|3922.3|3916.3|3922.8|3916.8|3920.4|3914.4|23
1608130900000|2020-12-16 15:01:40|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1608130910000|2020-12-16 15:01:50|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608130920000|2020-12-16 15:02:00|3920.4|3914.4|3919.4|3913.4|3920.4|3914.4|3919.4|3913.4|8
1608130930000|2020-12-16 15:02:10|3918.9|3912.9|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|5
1608130940000|2020-12-16 15:02:20|3918.4|3912.4|3917.9|3911.9|3918.8|3912.8|3917.9|3911.9|10
1608130950000|2020-12-16 15:02:30|||||||||6
1608130960000|2020-12-16 15:02:40|||||||||6
1608130970000|2020-12-16 15:02:50|3918.4|3912.4|3918.3|3912.3|3918.9|3912.9|3918.3|3912.3|13
1608130980000|2020-12-16 15:03:00|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1608130990000|2020-12-16 15:03:10|3918.9|3912.9|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|21
1608131000000|2020-12-16 15:03:20|3918.8|3912.8|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|2
1608131010000|2020-12-16 15:03:30|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|1
1608131020000|2020-12-16 15:03:40|3918.8|3912.8|3918.9|3912.9|3918.9|3912.9|3918.8|3912.8|11
1608131030000|2020-12-16 15:03:50|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.3|3913.3|30
1608131040000|2020-12-16 15:04:00|3919.9|3913.9|3919.9|3913.9|3920.3|3914.3|3919.9|3913.9|7
1608131050000|2020-12-16 15:04:10|3919|3913|3918.9|3912.9|3919.3|3913.3|3918.9|3912.9|12
1608131060000|2020-12-16 15:04:20|3918.8|3912.8|3918.3|3912.3|3918.9|3912.9|3918.3|3912.3|2
1608131070000|2020-12-16 15:04:30|3917.9|3911.9|3918.9|3912.9|3918.9|3912.9|3917.9|3911.9|2
1608131080000|2020-12-16 15:04:40|3919.8|3913.8|3919.9|3913.9|3919.9|3913.9|3919.8|3913.8|8
1608131090000|2020-12-16 15:04:50|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|4
1608131100000|2020-12-16 15:05:00|3920.3|3914.3|3917.8|3911.8|3920.3|3914.3|3917.8|3911.8|40
1608131110000|2020-12-16 15:05:10|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|3917.9|3911.9|0
1608131120000|2020-12-16 15:05:20|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|3917.8|3911.8|13
1608131130000|2020-12-16 15:05:30|3917.4|3911.4|3915.9|3909.9|3917.4|3911.4|3915.9|3909.9|11
1608131150000|2020-12-16 15:05:50|3916.9|3910.9|3915.9|3909.9|3916.9|3910.9|3915.9|3909.9|6
1608131160000|2020-12-16 15:06:00|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|10
1608131170000|2020-12-16 15:06:10|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|8
1608131180000|2020-12-16 15:06:20|3915.4|3909.4|3915.4|3909.4|3915.9|3909.9|3915.4|3909.4|5
1608131190000|2020-12-16 15:06:30|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608131210000|2020-12-16 15:06:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3914.9|3908.9|8
1608131220000|2020-12-16 15:07:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.9|3908.9|5
1608131230000|2020-12-16 15:07:10|3915|3909|3914.9|3908.9|3915|3909|3914.9|3908.9|6
1608131240000|2020-12-16 15:07:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|11
1608131250000|2020-12-16 15:07:30|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|0
1608131270000|2020-12-16 15:07:50|3915|3909|3915.9|3909.9|3915.9|3909.9|3915|3909|1
1608131280000|2020-12-16 15:08:00|3915.4|3909.4|3914.9|3908.9|3915.4|3909.4|3914.4|3908.4|1
1608131290000|2020-12-16 15:08:10|3915.4|3909.4|3915|3909|3915.9|3909.9|3915|3909|11
1608131300000|2020-12-16 15:08:20|3915.4|3909.4|3915|3909|3915.9|3909.9|3915|3909|1
1608131310000|2020-12-16 15:08:30|3915.4|3909.4|3916.8|3910.8|3916.9|3910.9|3915.4|3909.4|12
1608131320000|2020-12-16 15:08:40|3916.9|3910.9|3916.9|3910.9|3917.8|3911.8|3916.9|3910.9|59
1608131330000|2020-12-16 15:08:50|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|6
1608131340000|2020-12-16 15:09:00|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|5
1608131350000|2020-12-16 15:09:10|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|1
1608131360000|2020-12-16 15:09:20|3914.4|3908.4|3914.9|3908.9|3914.9|3908.9|3914.4|3908.4|10
1608131370000|2020-12-16 15:09:30|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3914.9|3908.9|5
1608131380000|2020-12-16 15:09:40|3914.9|3908.9|3915.3|3909.3|3915.4|3909.4|3914.9|3908.9|4
1608131390000|2020-12-16 15:09:50|3915.4|3909.4|3915.9|3909.9|3915.9|3909.9|3915.4|3909.4|16
1608131400000|2020-12-16 15:10:00|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|34
1608131410000|2020-12-16 15:10:10|3915.3|3909.3|3915.4|3909.4|3915.8|3909.8|3914.8|3908.8|11
1608131420000|2020-12-16 15:10:20|3915.3|3909.3|3916.8|3910.8|3916.8|3910.8|3914.9|3908.9|10
1608131430000|2020-12-16 15:10:30|3916.3|3910.3|3915.9|3909.9|3916.8|3910.8|3915.9|3909.9|14
1608131440000|2020-12-16 15:10:40|3915.8|3909.8|3915.3|3909.3|3915.8|3909.8|3915.3|3909.3|2
1608131450000|2020-12-16 15:10:50|3914.9|3908.9|3915.3|3909.3|3915.8|3909.8|3914.9|3908.9|2
1608131460000|2020-12-16 15:11:00|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|3
1608131470000|2020-12-16 15:11:10|3914.8|3908.8|3913.4|3907.4|3914.8|3908.8|3913.4|3907.4|27
1608131480000|2020-12-16 15:11:20|3912.9|3906.9|3913.9|3907.9|3913.9|3907.9|3912.9|3906.9|20
1608131490000|2020-12-16 15:11:30|3913.4|3907.4|3913.9|3907.9|3913.9|3907.9|3913.4|3907.4|0
1608131500000|2020-12-16 15:11:40|3913.8|3907.8|3913.9|3907.9|3913.9|3907.9|3913.8|3907.8|0
1608131510000|2020-12-16 15:11:50|3913.3|3907.3|3913.9|3907.9|3913.9|3907.9|3913.3|3907.3|8
1608131520000|2020-12-16 15:12:00|3913.8|3907.8|3912.9|3906.9|3913.8|3907.8|3912.9|3906.9|1
1608131530000|2020-12-16 15:12:10|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|9
1608131550000|2020-12-16 15:12:30|3911|3905|3912.4|3906.4|3912.4|3906.4|3911|3905|22
1608131560000|2020-12-16 15:12:40|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|0
1608131570000|2020-12-16 15:12:50|3910.9|3904.9|3911.9|3905.9|3911.9|3905.9|3910.9|3904.9|51
1608131580000|2020-12-16 15:13:00|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|4
1608131590000|2020-12-16 15:13:10|3910.4|3904.4|3910|3904|3910.4|3904.4|3910|3904|13
1608131600000|2020-12-16 15:13:20|3910.4|3904.4|3910.9|3904.9|3910.9|3904.9|3909.9|3903.9|9
1608131610000|2020-12-16 15:13:30|3911|3905|3911|3905|3911|3905|3910.9|3904.9|2
1608131620000|2020-12-16 15:13:40|3910.9|3904.9|3910.9|3904.9|3911|3905|3910.9|3904.9|1
1608131630000|2020-12-16 15:13:50|3911|3905|3910.9|3904.9|3911|3905|3910.9|3904.9|0
1608131640000|2020-12-16 15:14:00|3910.4|3904.4|3909.5|3903.5|3910.4|3904.4|3909|3903|45
1608131650000|2020-12-16 15:14:10|3909.9|3903.9|3910|3904|3910|3904|3909.5|3903.5|2
1608131660000|2020-12-16 15:14:20|3910.5|3904.5|3910|3904|3911|3905|3910|3904|24
1608131670000|2020-12-16 15:14:30|3909|3903|3910|3904|3910|3904|3909|3903|4
1608131680000|2020-12-16 15:14:40|3909|3903|3909|3903|3909|3903|3909|3903|7
1608131690000|2020-12-16 15:14:50|3908|3902|3908|3902|3908|3902|3908|3902|10
1608131700000|2020-12-16 15:15:00|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|5
1608131710000|2020-12-16 15:15:10|3908.5|3902.5|3909|3903|3909|3903|3908.5|3902.5|8
1608131720000|2020-12-16 15:15:20|3908|3902|3908.5|3902.5|3908.5|3902.5|3908|3902|4
1608131730000|2020-12-16 15:15:30|3909|3903|3910|3904|3910|3904|3909|3903|3
1608131740000|2020-12-16 15:15:40|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909|3903|2
1608131750000|2020-12-16 15:15:50|3910|3904|3909|3903|3910|3904|3909|3903|8
1608131760000|2020-12-16 15:16:00|3910|3904|3909|3903|3910|3904|3909|3903|17
1608131770000|2020-12-16 15:16:10|3909.5|3903.5|3910|3904|3910|3904|3909.5|3903.5|10
1608131780000|2020-12-16 15:16:20|3909|3903|3908|3902|3909|3903|3907.9|3901.9|37
1608131790000|2020-12-16 15:16:30|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|1
1608131800000|2020-12-16 15:16:40|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|2
1608131810000|2020-12-16 15:16:50|3909|3903|3909|3903|3909|3903|3908.5|3902.5|3
1608131820000|2020-12-16 15:17:00|3908.5|3902.5|3908|3902|3908.5|3902.5|3907|3901|44
1608131830000|2020-12-16 15:17:10|3907.9|3901.9|3907|3901|3908|3902|3907|3901|8
1608131850000|2020-12-16 15:17:30|||||||||1
1608131860000|2020-12-16 15:17:40|3907.5|3901.5|3907|3901|3907.5|3901.5|3907|3901|11
1608131870000|2020-12-16 15:17:50|3908|3902|3908|3902|3908|3902|3908|3902|2
1608131880000|2020-12-16 15:18:00|||||||||1
1608131890000|2020-12-16 15:18:10|3907.5|3901.5|3908|3902|3908|3902|3907.5|3901.5|25
1608131900000|2020-12-16 15:18:20|3907|3901|3908|3902|3908|3902|3907|3901|2
1608131910000|2020-12-16 15:18:30|||||||||2
1608131920000|2020-12-16 15:18:40|||||||||13
1608131930000|2020-12-16 15:18:50|3907|3901|3907|3901|3907.5|3901.5|3907|3901|9
1608131940000|2020-12-16 15:19:00|||||||||16
1608131950000|2020-12-16 15:19:10|3906|3900|3905|3899|3906|3900|3904|3898|115
1608131960000|2020-12-16 15:19:20|||||||||36
1608131970000|2020-12-16 15:19:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|59
1608131980000|2020-12-16 15:19:40|3906|3900|3906.5|3900.5|3906.5|3900.5|3906|3900|8
1608131990000|2020-12-16 15:19:50|3906|3900|3907|3901|3908|3902|3905|3899|33
1608132000000|2020-12-16 15:20:00|3907.5|3901.5|3907|3901|3908|3902|3907|3901|7
1608132010000|2020-12-16 15:20:10|3906.5|3900.5|3908|3902|3908|3902|3906.5|3900.5|17
1608132020000|2020-12-16 15:20:20|3908.5|3902.5|3908|3902|3908.5|3902.5|3908|3902|11
1608132040000|2020-12-16 15:20:40|3907|3901|3906|3900|3907.5|3901.5|3906|3900|16
1608132050000|2020-12-16 15:20:50|3905|3899|3905|3899|3906|3900|3905|3899|18
1608132060000|2020-12-16 15:21:00|3905.5|3899.5|3905.5|3899.5|3906|3900|3905|3899|15
1608132070000|2020-12-16 15:21:10|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|44
1608132080000|2020-12-16 15:21:20|3905|3899|3905|3899|3906|3900|3905|3899|27
1608132090000|2020-12-16 15:21:30|||||||||1
1608132100000|2020-12-16 15:21:40|||||||||3
1608132110000|2020-12-16 15:21:50|||||||||2
1608132120000|2020-12-16 15:22:00|3904.9|3898.9|3904.5|3898.5|3904.9|3898.9|3904.5|3898.5|4
1608132130000|2020-12-16 15:22:10|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|9
1608132140000|2020-12-16 15:22:20|3904|3898|3904|3898|3904|3898|3904|3898|8
1608132150000|2020-12-16 15:22:30|3905|3899|3905|3899|3905|3899|3905|3899|25
1608132160000|2020-12-16 15:22:40|3904|3898|3904|3898|3904|3898|3904|3898|9
1608132170000|2020-12-16 15:22:50|3903|3897|3898.9|3892.9|3904|3898|3898.5|3892.5|39
1608132180000|2020-12-16 15:23:00|3898|3892|3897.5|3891.5|3898.9|3892.9|3897.5|3891.5|167
1608132190000|2020-12-16 15:23:10|3898|3892|3899|3893|3899|3893|3897.1|3891.1|41
1608132200000|2020-12-16 15:23:20|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|64
1608132210000|2020-12-16 15:23:30|3898.1|3892.1|3898|3892|3899|3893|3898|3892|33
1608132220000|2020-12-16 15:23:40|||||||||12
1608132230000|2020-12-16 15:23:50|||||||||23
1608132240000|2020-12-16 15:24:00|||||||||4
1608132250000|2020-12-16 15:24:10|3897.1|3891.1|3898|3892|3898|3892|3897.1|3891.1|15
1608132260000|2020-12-16 15:24:20|3897.9|3891.9|3897|3891|3898|3892|3897|3891|20
1608132270000|2020-12-16 15:24:30|3897.5|3891.5|3898|3892|3898|3892|3897|3891|15
1608132280000|2020-12-16 15:24:40|3897.5|3891.5|3897|3891|3897.5|3891.5|3897|3891|5
1608132290000|2020-12-16 15:24:50|||||||||1
1608132300000|2020-12-16 15:25:00|3897.1|3891.1|3897|3891|3897.1|3891.1|3897|3891|6
1608132310000|2020-12-16 15:25:10|3898|3892|3898|3892|3898|3892|3898|3892|44
1608132320000|2020-12-16 15:25:20|||||||||15
1608132330000|2020-12-16 15:25:30|3898.6|3892.6|3900|3894|3900|3894|3898.6|3892.6|10
1608132340000|2020-12-16 15:25:40|3901|3895|3901|3895|3901|3895|3901|3895|5
1608132350000|2020-12-16 15:25:50|3902|3896|3902|3896|3902|3896|3902|3896|12
1608132360000|2020-12-16 15:26:00|3901.9|3895.9|3903|3897|3903|3897|3901.5|3895.5|43
1608132370000|2020-12-16 15:26:10|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|25
1608132380000|2020-12-16 15:26:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|0
1608132390000|2020-12-16 15:26:30|3903.1|3897.1|3905|3899|3905|3899|3903|3897|15
1608132400000|2020-12-16 15:26:40|3906|3900|3906|3900|3907|3901|3906|3900|38
1608132410000|2020-12-16 15:26:50|3907|3901|3908|3902|3908|3902|3907|3901|21
1608132420000|2020-12-16 15:27:00|3907|3901|3907.5|3901.5|3907.6|3901.6|3907|3901|40
1608132430000|2020-12-16 15:27:10|3907.1|3901.1|3908|3902|3908.6|3902.6|3907|3901|15
1608132440000|2020-12-16 15:27:20|3908.1|3902.1|3908|3902|3908.5|3902.5|3908|3902|4
1608132450000|2020-12-16 15:27:30|3908.5|3902.5|3907.6|3901.6|3908.5|3902.5|3907.1|3901.1|17
1608132460000|2020-12-16 15:27:40|3907.1|3901.1|3905|3899|3907.1|3901.1|3905|3899|29
1608132470000|2020-12-16 15:27:50|||||||||20
1608132480000|2020-12-16 15:28:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|14
1608132490000|2020-12-16 15:28:10|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|11
1608132500000|2020-12-16 15:28:20|3906|3900|3906|3900|3906|3900|3906|3900|0
1608132510000|2020-12-16 15:28:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3
1608132520000|2020-12-16 15:28:40|3906|3900|3906|3900|3906|3900|3906|3900|6
1608132530000|2020-12-16 15:28:50|3906.9|3900.9|3908|3902|3908|3902|3906.9|3900.9|10
1608132540000|2020-12-16 15:29:00|3907.5|3901.5|3906.5|3900.5|3907.5|3901.5|3906.5|3900.5|21
1608132550000|2020-12-16 15:29:10|3907|3901|3909|3903|3909|3903|3907|3901|15
1608132560000|2020-12-16 15:29:20|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|0
1608132570000|2020-12-16 15:29:30|3908|3902|3909.5|3903.5|3909.9|3903.9|3908|3902|9
1608132580000|2020-12-16 15:29:40|3909.9|3903.9|3908|3902|3909.9|3903.9|3907.9|3901.9|5
1608132590000|2020-12-16 15:29:50|3907.9|3901.9|3907|3901|3908|3902|3907|3901|1
1608132600000|2020-12-16 15:30:00|3908.4|3902.4|3908|3902|3908.5|3902.5|3907.5|3901.5|17
1608132610000|2020-12-16 15:30:10|3907.9|3901.9|3909|3903|3909.4|3903.4|3907.9|3901.9|14
1608132620000|2020-12-16 15:30:20|3909.5|3903.5|3909|3903|3909.5|3903.5|3908.9|3902.9|4
1608132630000|2020-12-16 15:30:30|3909.4|3903.4|3908.9|3902.9|3909.4|3903.4|3907.9|3901.9|20
1608132640000|2020-12-16 15:30:40|3909.5|3903.5|3908.9|3902.9|3909.9|3903.9|3908.9|3902.9|10
1608132650000|2020-12-16 15:30:50|||||||||2
1608132660000|2020-12-16 15:31:00|3909|3903|3907.5|3901.5|3909|3903|3907.4|3901.4|56
1608132670000|2020-12-16 15:31:10|3907.4|3901.4|3908.5|3902.5|3908.5|3902.5|3907.4|3901.4|7
1608132680000|2020-12-16 15:31:20|3908.4|3902.4|3908.9|3902.9|3908.9|3902.9|3908.4|3902.4|326
1608132690000|2020-12-16 15:31:30|3908|3902|3908|3902|3908|3902|3908|3902|15
1608132700000|2020-12-16 15:31:40|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|3907.9|3901.9|2
1608132710000|2020-12-16 15:31:50|3907|3901|3907|3901|3907.9|3901.9|3907|3901|5
1608132720000|2020-12-16 15:32:00|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3
1608132730000|2020-12-16 15:32:10|3906|3900|3906|3900|3906|3900|3906|3900|5
1608132740000|2020-12-16 15:32:20|3905.5|3899.5|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|4
1608132750000|2020-12-16 15:32:30|3905|3899|3905.9|3899.9|3906|3900|3904.9|3898.9|41
1608132760000|2020-12-16 15:32:40|3906|3900|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|13
1608132770000|2020-12-16 15:32:50|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608132780000|2020-12-16 15:33:00|3906|3900|3907|3901|3907.5|3901.5|3905.9|3899.9|11
1608132790000|2020-12-16 15:33:10|3907.9|3901.9|3908.9|3902.9|3908.9|3902.9|3907.9|3901.9|3
1608132800000|2020-12-16 15:33:20|3908.4|3902.4|3908.4|3902.4|3908.9|3902.9|3908|3902|5
1608132810000|2020-12-16 15:33:30|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3907.9|3901.9|3
1608132820000|2020-12-16 15:33:40|3908.5|3902.5|3907.9|3901.9|3908.9|3902.9|3907.9|3901.9|4
1608132840000|2020-12-16 15:34:00|3907|3901|3907.9|3901.9|3907.9|3901.9|3907|3901|14
1608132850000|2020-12-16 15:34:10|3907|3901|3907|3901|3907|3901|3906.9|3900.9|19
1608132860000|2020-12-16 15:34:20|3907.9|3901.9|3907.4|3901.4|3907.9|3901.9|3907|3901|8
1608132870000|2020-12-16 15:34:30|3907.5|3901.5|3908.5|3902.5|3908.5|3902.5|3907.4|3901.4|9
1608132880000|2020-12-16 15:34:40|3908.9|3902.9|3908.9|3902.9|3908.9|3902.9|3908|3902|6
1608132890000|2020-12-16 15:34:50|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3908.5|3902.5|19
1608132900000|2020-12-16 15:35:00|3908.5|3902.5|3908.9|3902.9|3908.9|3902.9|3908.5|3902.5|3
1608132910000|2020-12-16 15:35:10|3909|3903|3911|3905|3911.5|3905.5|3909|3903|24
1608132920000|2020-12-16 15:35:20|3911.5|3905.5|3911.9|3905.9|3911.9|3905.9|3911.5|3905.5|2
1608132930000|2020-12-16 15:35:30|||||||||14
1608132940000|2020-12-16 15:35:40|3911.4|3905.4|3910.9|3904.9|3911.4|3905.4|3910.9|3904.9|11
1608132950000|2020-12-16 15:35:50|3911.9|3905.9|3912|3906|3912.9|3906.9|3910.9|3904.9|89
1608132960000|2020-12-16 15:36:00|3911.9|3905.9|3911.9|3905.9|3912.9|3906.9|3911.9|3905.9|58
1608132970000|2020-12-16 15:36:10|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3910.9|3904.9|4
1608132990000|2020-12-16 15:36:30|3911.9|3905.9|3912.8|3906.8|3912.8|3906.8|3911.9|3905.9|89
1608133000000|2020-12-16 15:36:40|3912.9|3906.9|3912.8|3906.8|3913.8|3907.8|3912.8|3906.8|91
1608133010000|2020-12-16 15:36:50|3913.3|3907.3|3914.2|3908.2|3914.7|3908.7|3913.3|3907.3|122
1608133020000|2020-12-16 15:37:00|3914.7|3908.7|3914.9|3908.9|3915.8|3909.8|3914.3|3908.3|24
1608133040000|2020-12-16 15:37:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3914.9|3908.9|7
1608133050000|2020-12-16 15:37:30|3915.8|3909.8|3914.9|3908.9|3915.8|3909.8|3914.9|3908.9|15
1608133060000|2020-12-16 15:37:40|3915.3|3909.3|3912.3|3906.3|3915.3|3909.3|3912.3|3906.3|36
1608133070000|2020-12-16 15:37:50|3911.9|3905.9|3912.9|3906.9|3912.9|3906.9|3911.9|3905.9|18
1608133080000|2020-12-16 15:38:00|3911.9|3905.9|3911.9|3905.9|3911.9|3905.9|3911.8|3905.8|8
1608133090000|2020-12-16 15:38:10|3910.9|3904.9|3911.3|3905.3|3911.8|3905.8|3909.9|3903.9|23
1608133100000|2020-12-16 15:38:20|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3
1608133110000|2020-12-16 15:38:30|3911.9|3905.9|3912.3|3906.3|3912.3|3906.3|3910.9|3904.9|22
1608133120000|2020-12-16 15:38:40|3911.9|3905.9|3911.3|3905.3|3912.3|3906.3|3910.8|3904.8|36
1608133130000|2020-12-16 15:38:50|3910.8|3904.8|3911.3|3905.3|3911.8|3905.8|3910.8|3904.8|27
1608133140000|2020-12-16 15:39:00|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|7
1608133150000|2020-12-16 15:39:10|3912.8|3906.8|3913.8|3907.8|3913.8|3907.8|3912.8|3906.8|37
1608133160000|2020-12-16 15:39:20|3914.7|3908.7|3913.8|3907.8|3915.7|3909.7|3913.7|3907.7|15
1608133170000|2020-12-16 15:39:30|3913.7|3907.7|3914.2|3908.2|3914.7|3908.7|3913.7|3907.7|11
1608133180000|2020-12-16 15:39:40|3913.8|3907.8|3915.7|3909.7|3915.7|3909.7|3913.8|3907.8|6
1608133190000|2020-12-16 15:39:50|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|2
1608133200000|2020-12-16 15:40:00|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3914.7|3908.7|21
1608133210000|2020-12-16 15:40:10|3914.7|3908.7|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|1
1608133220000|2020-12-16 15:40:20|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3914.7|3908.7|9
1608133230000|2020-12-16 15:40:30|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3
1608133240000|2020-12-16 15:40:40|3913.7|3907.7|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|20
1608133250000|2020-12-16 15:40:50|||||||||3
1608133270000|2020-12-16 15:41:10|||||||||5
1608133280000|2020-12-16 15:41:20|||||||||2
1608133290000|2020-12-16 15:41:30|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|11
1608133300000|2020-12-16 15:41:40|3913.7|3907.7|3912.8|3906.8|3913.7|3907.7|3912.8|3906.8|31
1608133310000|2020-12-16 15:41:50|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|2
1608133320000|2020-12-16 15:42:00|3912.8|3906.8|3912.7|3906.7|3912.8|3906.8|3912.7|3906.7|6
1608133330000|2020-12-16 15:42:10|3912.8|3906.8|3912.8|3906.8|3913.2|3907.2|3912.8|3906.8|7
1608133340000|2020-12-16 15:42:20|||||||||1
1608133350000|2020-12-16 15:42:30|3912.7|3906.7|3912.7|3906.7|3912.8|3906.8|3912.7|3906.7|1
1608133360000|2020-12-16 15:42:40|3912.8|3906.8|3911.7|3905.7|3912.8|3906.8|3910.8|3904.8|10
1608133370000|2020-12-16 15:42:50|3911.2|3905.2|3911.3|3905.3|3911.7|3905.7|3911.2|3905.2|6
1608133380000|2020-12-16 15:43:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.2|3905.2|11
1608133390000|2020-12-16 15:43:10|3911.8|3905.8|3911.7|3905.7|3911.8|3905.8|3911.7|3905.7|0
1608133410000|2020-12-16 15:43:30|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608133420000|2020-12-16 15:43:40|3910.8|3904.8|3910.7|3904.7|3910.8|3904.8|3910.2|3904.2|31
1608133430000|2020-12-16 15:43:50|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|0
1608133440000|2020-12-16 15:44:00|3911.7|3905.7|3911.8|3905.8|3911.8|3905.8|3911.7|3905.7|6
1608133450000|2020-12-16 15:44:10|3911.7|3905.7|3912.7|3906.7|3912.7|3906.7|3911.7|3905.7|2
1608133460000|2020-12-16 15:44:20|3912.2|3906.2|3911.7|3905.7|3912.2|3906.2|3911.7|3905.7|5
1608133470000|2020-12-16 15:44:30|||||||||3
1608133480000|2020-12-16 15:44:40|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608133490000|2020-12-16 15:44:50|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|0
1608133500000|2020-12-16 15:45:00|3910.7|3904.7|3912.3|3906.3|3912.3|3906.3|3910.7|3904.7|36
1608133510000|2020-12-16 15:45:10|3911.8|3905.8|3912.8|3906.8|3913.8|3907.8|3911.8|3905.8|14
1608133520000|2020-12-16 15:45:20|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|13
1608133530000|2020-12-16 15:45:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1608133540000|2020-12-16 15:45:40|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|5
1608133550000|2020-12-16 15:45:50|||||||||2
1608133560000|2020-12-16 15:46:00|3912.3|3906.3|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|12
1608133570000|2020-12-16 15:46:10|||||||||1
1608133580000|2020-12-16 15:46:20|||||||||10
1608133590000|2020-12-16 15:46:30|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|5
1608133610000|2020-12-16 15:46:50|||||||||1
1608133620000|2020-12-16 15:47:00|3911.8|3905.8|3912.8|3906.8|3912.8|3906.8|3911.8|3905.8|12
1608133630000|2020-12-16 15:47:10|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.3|3905.3|8
1608133640000|2020-12-16 15:47:20|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|10
1608133650000|2020-12-16 15:47:30|3911.3|3905.3|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|18
1608133660000|2020-12-16 15:47:40|3911.3|3905.3|3911.8|3905.8|3911.8|3905.8|3911.3|3905.3|17
1608133670000|2020-12-16 15:47:50|3911.3|3905.3|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|1
1608133680000|2020-12-16 15:48:00|||||||||11
1608133690000|2020-12-16 15:48:10|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|4
1608133700000|2020-12-16 15:48:20|3909.3|3903.3|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|18
1608133710000|2020-12-16 15:48:30|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|0
1608133720000|2020-12-16 15:48:40|3909.3|3903.3|3909.8|3903.8|3909.8|3903.8|3909.3|3903.3|2
1608133730000|2020-12-16 15:48:50|||||||||1
1608133740000|2020-12-16 15:49:00|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.8|3902.8|3
1608133750000|2020-12-16 15:49:10|||||||||16
1608133760000|2020-12-16 15:49:20|||||||||2
1608133770000|2020-12-16 15:49:30|3908.4|3902.4|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|8
1608133780000|2020-12-16 15:49:40|||||||||15
1608133790000|2020-12-16 15:49:50|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|16
1608133800000|2020-12-16 15:50:00|3907.8|3901.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|11
1608133810000|2020-12-16 15:50:10|3907.3|3901.3|3907.3|3901.3|3907.8|3901.8|3907.3|3901.3|0
1608133820000|2020-12-16 15:50:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|0
1608133830000|2020-12-16 15:50:30|3905.8|3899.8|3906.8|3900.8|3906.8|3900.8|3905.8|3899.8|15
1608133850000|2020-12-16 15:50:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|15
1608133860000|2020-12-16 15:51:00|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1608133880000|2020-12-16 15:51:20|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|1
1608133890000|2020-12-16 15:51:30|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3
1608133900000|2020-12-16 15:51:40|3907.3|3901.3|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|66
1608133910000|2020-12-16 15:51:50|3906.3|3900.3|3906.3|3900.3|3906.3|3900.3|3905.8|3899.8|15
1608133920000|2020-12-16 15:52:00|3905.8|3899.8|3907.8|3901.8|3907.8|3901.8|3905.8|3899.8|13
1608133930000|2020-12-16 15:52:10|3907.3|3901.3|3907.3|3901.3|3907.8|3901.8|3907.3|3901.3|37
1608133940000|2020-12-16 15:52:20|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|1
1608133950000|2020-12-16 15:52:30|3907.3|3901.3|3908.8|3902.8|3908.8|3902.8|3907.3|3901.3|12
1608133960000|2020-12-16 15:52:40|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3908.3|3902.3|2
1608133970000|2020-12-16 15:52:50|3908.3|3902.3|3910.8|3904.8|3910.8|3904.8|3908.3|3902.3|11
1608133980000|2020-12-16 15:53:00|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3908.8|3902.8|19
1608133990000|2020-12-16 15:53:10|||||||||3
1608134000000|2020-12-16 15:53:20|3910.3|3904.3|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|3
1608134010000|2020-12-16 15:53:30|3910.8|3904.8|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|7
1608134020000|2020-12-16 15:53:40|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|11
1608134030000|2020-12-16 15:53:50|3907.8|3901.8|3908.3|3902.3|3908.8|3902.8|3907.8|3901.8|9
1608134040000|2020-12-16 15:54:00|3908.8|3902.8|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|2
1608134060000|2020-12-16 15:54:20|||||||||1
1608134070000|2020-12-16 15:54:30|||||||||4
1608134100000|2020-12-16 15:55:00|||||||||9
1608134110000|2020-12-16 15:55:10|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|32
1608134120000|2020-12-16 15:55:20|||||||||2
1608134130000|2020-12-16 15:55:30|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.8|3899.8|6
1608134150000|2020-12-16 15:55:50|||||||||1
1608134160000|2020-12-16 15:56:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|15
1608134180000|2020-12-16 15:56:20|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|6
1608134190000|2020-12-16 15:56:30|||||||||20
1608134200000|2020-12-16 15:56:40|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|4
1608134210000|2020-12-16 15:56:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|11
1608134220000|2020-12-16 15:57:00|3906.8|3900.8|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|10
1608134230000|2020-12-16 15:57:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608134240000|2020-12-16 15:57:20|||||||||2
1608134250000|2020-12-16 15:57:30|||||||||2
1608134260000|2020-12-16 15:57:40|3904.8|3898.8|3905.3|3899.3|3905.8|3899.8|3904.8|3898.8|7
1608134270000|2020-12-16 15:57:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608134280000|2020-12-16 15:58:00|3906.8|3900.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|9
1608134290000|2020-12-16 15:58:10|3907.2|3901.2|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|4
1608134300000|2020-12-16 15:58:20|3907.8|3901.8|3906.8|3900.8|3907.8|3901.8|3906.8|3900.8|3
1608134310000|2020-12-16 15:58:30|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|3907.2|3901.2|13
1608134320000|2020-12-16 15:58:40|3907.3|3901.3|3904.8|3898.8|3907.3|3901.3|3904.8|3898.8|49
1608134330000|2020-12-16 15:58:50|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|4
1608134340000|2020-12-16 15:59:00|3904.3|3898.3|3905.8|3899.8|3905.8|3899.8|3904.3|3898.3|6
1608134350000|2020-12-16 15:59:10|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.3|3898.3|10
1608134370000|2020-12-16 15:59:30|||||||||2
1608134380000|2020-12-16 15:59:40|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|9
1608134390000|2020-12-16 15:59:50|3905.3|3899.3|3905.3|3899.3|3905.8|3899.8|3904.8|3898.8|9
1608134400000|2020-12-16 16:00:00|3904.8|3898.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|19
1608134410000|2020-12-16 16:00:10|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|1
1608134420000|2020-12-16 16:00:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|1
1608134440000|2020-12-16 16:00:40|3906.3|3900.3|3906.3|3900.3|3906.8|3900.8|3905.8|3899.8|13
1608134450000|2020-12-16 16:00:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608134460000|2020-12-16 16:01:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|18
1608134470000|2020-12-16 16:01:10|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3903.8|3897.8|14
1608134480000|2020-12-16 16:01:20|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|9
1608134490000|2020-12-16 16:01:30|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608134500000|2020-12-16 16:01:40|3904.8|3898.8|3904.3|3898.3|3904.8|3898.8|3904.3|3898.3|7
1608134510000|2020-12-16 16:01:50|||||||||2
1608134520000|2020-12-16 16:02:00|3904.8|3898.8|3904.3|3898.3|3904.8|3898.8|3904.3|3898.3|5
1608134530000|2020-12-16 16:02:10|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|5
1608134550000|2020-12-16 16:02:30|||||||||2
1608134580000|2020-12-16 16:03:00|||||||||2
1608134590000|2020-12-16 16:03:10|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|2
1608134600000|2020-12-16 16:03:20|3903.8|3897.8|3903.7|3897.7|3903.8|3897.8|3903.7|3897.7|0
1608134610000|2020-12-16 16:03:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1608134620000|2020-12-16 16:03:40|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|3903.7|3897.7|0
1608134630000|2020-12-16 16:03:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|0
1608134640000|2020-12-16 16:04:00|3903.7|3897.7|3902.7|3896.7|3903.8|3897.8|3902.7|3896.7|16
1608134650000|2020-12-16 16:04:10|3901.8|3895.8|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|14
1608134660000|2020-12-16 16:04:20|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|0
1608134680000|2020-12-16 16:04:40|3903.7|3897.7|3902.8|3896.8|3903.7|3897.7|3902.8|3896.8|10
1608134690000|2020-12-16 16:04:50|||||||||5
1608134700000|2020-12-16 16:05:00|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|40
1608134710000|2020-12-16 16:05:10|3901.8|3895.8|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|8
1608134720000|2020-12-16 16:05:20|3902.7|3896.7|3902.8|3896.8|3903.8|3897.8|3902.7|3896.7|24
1608134730000|2020-12-16 16:05:30|3903.7|3897.7|3903.8|3897.8|3903.8|3897.8|3902.8|3896.8|9
1608134740000|2020-12-16 16:05:40|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|5
1608134750000|2020-12-16 16:05:50|3902.8|3896.8|3903.3|3897.3|3903.3|3897.3|3902.8|3896.8|2
1608134760000|2020-12-16 16:06:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1608134780000|2020-12-16 16:06:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|5
1608134790000|2020-12-16 16:06:30|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3
1608134820000|2020-12-16 16:07:00|3901.8|3895.8|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|9
1608134830000|2020-12-16 16:07:10|3902.7|3896.7|3902.3|3896.3|3902.7|3896.7|3901.8|3895.8|3
1608134840000|2020-12-16 16:07:20|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|0
1608134850000|2020-12-16 16:07:30|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.3|3896.3|1
1608134860000|2020-12-16 16:07:40|3903.3|3897.3|3903.7|3897.7|3903.7|3897.7|3903.3|3897.3|5
1608134870000|2020-12-16 16:07:50|3903.8|3897.8|3903.7|3897.7|3903.8|3897.8|3903.7|3897.7|1
1608134880000|2020-12-16 16:08:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|7
1608134890000|2020-12-16 16:08:10|3901.8|3895.8|3901.7|3895.7|3901.8|3895.8|3901.7|3895.7|16
1608134900000|2020-12-16 16:08:20|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|4
1608134910000|2020-12-16 16:08:30|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|0
1608134930000|2020-12-16 16:08:50|3901.7|3895.7|3901.8|3895.8|3901.8|3895.8|3901.7|3895.7|0
1608134950000|2020-12-16 16:09:10|||||||||1
1608134970000|2020-12-16 16:09:30|3902.8|3896.8|3904.7|3898.7|3904.7|3898.7|3902.7|3896.7|29
1608134980000|2020-12-16 16:09:40|||||||||7
1608134990000|2020-12-16 16:09:50|3905.2|3899.2|3905.7|3899.7|3905.8|3899.8|3905.2|3899.2|3
1608135000000|2020-12-16 16:10:00|3904.8|3898.8|3905.7|3899.7|3905.7|3899.7|3904.8|3898.8|12
1608135010000|2020-12-16 16:10:10|3905.8|3899.8|3906.7|3900.7|3906.7|3900.7|3905.8|3899.8|10
1608135020000|2020-12-16 16:10:20|||||||||1
1608135030000|2020-12-16 16:10:30|3906.8|3900.8|3906.7|3900.7|3906.8|3900.8|3906.7|3900.7|2
1608135040000|2020-12-16 16:10:40|||||||||2
1608135050000|2020-12-16 16:10:50|3905.7|3899.7|3906.7|3900.7|3906.7|3900.7|3905.7|3899.7|12
1608135060000|2020-12-16 16:11:00|3905.8|3899.8|3905.7|3899.7|3906.7|3900.7|3905.7|3899.7|9
1608135070000|2020-12-16 16:11:10|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|19
1608135080000|2020-12-16 16:11:20|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.7|3899.7|2
1608135090000|2020-12-16 16:11:30|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|0
1608135100000|2020-12-16 16:11:40|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3906.3|3900.3|2
1608135110000|2020-12-16 16:11:50|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|3907.7|3901.7|8
1608135120000|2020-12-16 16:12:00|3907.2|3901.2|3905.7|3899.7|3907.7|3901.7|3905.7|3899.7|20
1608135130000|2020-12-16 16:12:10|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|3905.2|3899.2|2
1608135140000|2020-12-16 16:12:20|3905.7|3899.7|3904.8|3898.8|3905.7|3899.7|3904.7|3898.7|2
1608135150000|2020-12-16 16:12:30|3904.7|3898.7|3905.3|3899.3|3905.3|3899.3|3904.7|3898.7|2
1608135160000|2020-12-16 16:12:40|3905.7|3899.7|3906.3|3900.3|3906.3|3900.3|3904.8|3898.8|21
1608135170000|2020-12-16 16:12:50|3906.7|3900.7|3906.8|3900.8|3907.3|3901.3|3905.3|3899.3|27
1608135180000|2020-12-16 16:13:00|3907.2|3901.2|3906.8|3900.8|3907.7|3901.7|3906.8|3900.8|6
1608135190000|2020-12-16 16:13:10|||||||||7
1608135200000|2020-12-16 16:13:20|3906.7|3900.7|3905.8|3899.8|3906.7|3900.7|3905.8|3899.8|40
1608135210000|2020-12-16 16:13:30|3906.7|3900.7|3908.3|3902.3|3908.3|3902.3|3906.7|3900.7|49
1608135220000|2020-12-16 16:13:40|3908.2|3902.2|3906.3|3900.3|3908.2|3902.2|3906.3|3900.3|25
1608135230000|2020-12-16 16:13:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608135240000|2020-12-16 16:14:00|3906.2|3900.2|3906.8|3900.8|3907.7|3901.7|3906.2|3900.2|43
1608135250000|2020-12-16 16:14:10|3907.2|3901.2|3906.8|3900.8|3907.8|3901.8|3906.3|3900.3|42
1608135260000|2020-12-16 16:14:20|3906.3|3900.3|3905.8|3899.8|3906.4|3900.4|3905.8|3899.8|15
1608135270000|2020-12-16 16:14:30|3906.3|3900.3|3905.9|3899.9|3906.8|3900.8|3905.9|3899.9|7
1608135280000|2020-12-16 16:14:40|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608135290000|2020-12-16 16:14:50|3906.3|3900.3|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|1
1608135300000|2020-12-16 16:15:00|3906.8|3900.8|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|0
1608135310000|2020-12-16 16:15:10|3906.4|3900.4|3906.3|3900.3|3906.8|3900.8|3906.3|3900.3|1
1608135320000|2020-12-16 16:15:20|3906.4|3900.4|3908.8|3902.8|3908.8|3902.8|3906.3|3900.3|40
1608135330000|2020-12-16 16:15:30|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.8|3902.8|35
1608135340000|2020-12-16 16:15:40|||||||||2
1608135350000|2020-12-16 16:15:50|||||||||2
1608135360000|2020-12-16 16:16:00|3908.7|3902.7|3908.8|3902.8|3908.8|3902.8|3908.7|3902.7|8
1608135370000|2020-12-16 16:16:10|3908.7|3902.7|3908.8|3902.8|3908.8|3902.8|3908.7|3902.7|5
1608135380000|2020-12-16 16:16:20|3909.3|3903.3|3910.3|3904.3|3910.3|3904.3|3909.3|3903.3|15
1608135390000|2020-12-16 16:16:30|3910.7|3904.7|3910.8|3904.8|3911.3|3905.3|3910.3|3904.3|14
1608135400000|2020-12-16 16:16:40|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|13
1608135410000|2020-12-16 16:16:50|3910.7|3904.7|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|3
1608135420000|2020-12-16 16:17:00|3908.8|3902.8|3908.4|3902.4|3908.9|3902.9|3907.9|3901.9|7
1608135430000|2020-12-16 16:17:10|3907.9|3901.9|3907.5|3901.5|3907.9|3901.9|3906.5|3900.5|31
1608135440000|2020-12-16 16:17:20|3907|3901|3907.5|3901.5|3908|3902|3907|3901|3
1608135450000|2020-12-16 16:17:30|3907|3901|3906.5|3900.5|3907.5|3901.5|3906.5|3900.5|104
1608135460000|2020-12-16 16:17:40|3907|3901|3906|3900|3907|3901|3906|3900|19
1608135470000|2020-12-16 16:17:50|3905|3899|3905|3899|3905|3899|3905|3899|5
1608135480000|2020-12-16 16:18:00|||||||||4
1608135490000|2020-12-16 16:18:10|||||||||1
1608135500000|2020-12-16 16:18:20|3904.9|3898.9|3902|3896|3904.9|3898.9|3902|3896|102
1608135510000|2020-12-16 16:18:30|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902|3896|5
1608135520000|2020-12-16 16:18:40|3903|3897|3902.1|3896.1|3903|3897|3902.1|3896.1|108
1608135530000|2020-12-16 16:18:50|3902|3896|3900.1|3894.1|3902|3896|3900.1|3894.1|16
1608135540000|2020-12-16 16:19:00|3899.6|3893.6|3898.6|3892.6|3899.6|3893.6|3897.6|3891.6|53
1608135550000|2020-12-16 16:19:10|3899.1|3893.1|3898.5|3892.5|3899.1|3893.1|3897.1|3891.1|8
1608135560000|2020-12-16 16:19:20|3898.1|3892.1|3896.1|3890.1|3898.1|3892.1|3896.1|3890.1|69
1608135570000|2020-12-16 16:19:30|3896.5|3890.5|3895.1|3889.1|3897|3891|3895.1|3889.1|18
1608135580000|2020-12-16 16:19:40|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.6|3888.6|23
1608135590000|2020-12-16 16:19:50|3895|3889|3894.1|3888.1|3895.1|3889.1|3894.1|3888.1|17
1608135600000|2020-12-16 16:20:00|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3893.1|3887.1|28
1608135610000|2020-12-16 16:20:10|3894.2|3888.2|3893.1|3887.1|3895.1|3889.1|3893.1|3887.1|16
1608135620000|2020-12-16 16:20:20|3893.6|3887.6|3894.1|3888.1|3894.6|3888.6|3893.6|3887.6|22
1608135630000|2020-12-16 16:20:30|3893.6|3887.6|3892.1|3886.1|3894.1|3888.1|3892.1|3886.1|9
1608135640000|2020-12-16 16:20:40|3891.2|3885.2|3888.7|3882.7|3891.2|3885.2|3888.6|3882.6|57
1608135650000|2020-12-16 16:20:50|3889.1|3883.1|3889.1|3883.1|3889.6|3883.6|3888.6|3882.6|4
1608135660000|2020-12-16 16:21:00|3889.6|3883.6|3892.1|3886.1|3892.1|3886.1|3889.1|3883.1|24
1608135670000|2020-12-16 16:21:10|3891.2|3885.2|3891.2|3885.2|3892.1|3886.1|3891.2|3885.2|10
1608135680000|2020-12-16 16:21:20|3891.1|3885.1|3890.2|3884.2|3891.1|3885.1|3890.2|3884.2|29
1608135690000|2020-12-16 16:21:30|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|3891.1|3885.1|13
1608135700000|2020-12-16 16:21:40|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3888.2|3882.2|45
1608135710000|2020-12-16 16:21:50|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|6
1608135720000|2020-12-16 16:22:00|3889.6|3883.6|3889.1|3883.1|3889.6|3883.6|3888.2|3882.2|15
1608135730000|2020-12-16 16:22:10|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.6|3883.6|19
1608135740000|2020-12-16 16:22:20|3890.6|3884.6|3891.1|3885.1|3892.1|3886.1|3890.1|3884.1|29
1608135750000|2020-12-16 16:22:30|3891.6|3885.6|3891.1|3885.1|3891.6|3885.6|3891.1|3885.1|21
1608135760000|2020-12-16 16:22:40|3892.1|3886.1|3892.1|3886.1|3892.1|3886.1|3891.1|3885.1|17
1608135770000|2020-12-16 16:22:50|3892.6|3886.6|3893|3887|3893|3887|3892.1|3886.1|6
1608135780000|2020-12-16 16:23:00|3893.1|3887.1|3894.1|3888.1|3894.1|3888.1|3892.1|3886.1|34
1608135790000|2020-12-16 16:23:10|3895.1|3889.1|3894.5|3888.5|3896|3890|3894.5|3888.5|16
1608135800000|2020-12-16 16:23:20|3894.1|3888.1|3894|3888|3895|3889|3894|3888|6
1608135810000|2020-12-16 16:23:30|3894.5|3888.5|3895|3889|3895|3889|3894.5|3888.5|3
1608135820000|2020-12-16 16:23:40|3894.5|3888.5|3894|3888|3894.5|3888.5|3894|3888|5
1608135830000|2020-12-16 16:23:50|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|1
1608135840000|2020-12-16 16:24:00|3895|3889|3894|3888|3895|3889|3894|3888|4
1608135850000|2020-12-16 16:24:10|3893|3887|3893|3887|3893|3887|3893|3887|3
1608135860000|2020-12-16 16:24:20|3893.1|3887.1|3893|3887|3894|3888|3893|3887|17
1608135870000|2020-12-16 16:24:30|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|13
1608135880000|2020-12-16 16:24:40|3893.5|3887.5|3893|3887|3893.5|3887.5|3893|3887|1
1608135890000|2020-12-16 16:24:50|3894|3888|3893.5|3887.5|3894|3888|3893.5|3887.5|8
1608135900000|2020-12-16 16:25:00|3893|3887|3894|3888|3894|3888|3893|3887|4
1608135920000|2020-12-16 16:25:20|3893|3887|3894|3888|3894|3888|3893|3887|9
1608135930000|2020-12-16 16:25:30|3893.5|3887.5|3893.5|3887.5|3893.5|3887.5|3893|3887|0
1608135940000|2020-12-16 16:25:40|3893|3887|3893|3887|3893.5|3887.5|3893|3887|1
1608135950000|2020-12-16 16:25:50|3892.5|3886.5|3893|3887|3893|3887|3892.5|3886.5|7
1608135960000|2020-12-16 16:26:00|3893.5|3887.5|3894.5|3888.5|3894.5|3888.5|3893.5|3887.5|5
1608135970000|2020-12-16 16:26:10|3895|3889|3895|3889|3895|3889|3895|3889|0
1608135990000|2020-12-16 16:26:30|3896|3890|3897.9|3891.9|3897.9|3891.9|3896|3890|57
1608136000000|2020-12-16 16:26:40|||||||||7
1608136010000|2020-12-16 16:26:50|3898|3892|3897.9|3891.9|3898|3892|3897.9|3891.9|17
1608136020000|2020-12-16 16:27:00|3897|3891|3895.9|3889.9|3897|3891|3895.9|3889.9|8
1608136030000|2020-12-16 16:27:10|3896.4|3890.4|3896.4|3890.4|3896.9|3890.9|3896.4|3890.4|2
1608136040000|2020-12-16 16:27:20|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|3896.9|3890.9|0
1608136050000|2020-12-16 16:27:30|||||||||1
1608136060000|2020-12-16 16:27:40|||||||||1
1608136070000|2020-12-16 16:27:50|3896.4|3890.4|3895.4|3889.4|3896.4|3890.4|3895.4|3889.4|16
1608136080000|2020-12-16 16:28:00|3894.9|3888.9|3896.9|3890.9|3896.9|3890.9|3894.9|3888.9|14
1608136110000|2020-12-16 16:28:30|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|8
1608136120000|2020-12-16 16:28:40|||||||||2
1608136130000|2020-12-16 16:28:50|3896|3890|3895.9|3889.9|3896|3890|3895.9|3889.9|6
1608136140000|2020-12-16 16:29:00|3896.9|3890.9|3895.9|3889.9|3896.9|3890.9|3895.9|3889.9|21
1608136150000|2020-12-16 16:29:10|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|14
1608136160000|2020-12-16 16:29:20|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|3895.9|3889.9|10
1608136170000|2020-12-16 16:29:30|||||||||1
1608136180000|2020-12-16 16:29:40|||||||||1
1608136190000|2020-12-16 16:29:50|3896.4|3890.4|3896.9|3890.9|3897.4|3891.4|3896.4|3890.4|5
1608136200000|2020-12-16 16:30:00|3897.4|3891.4|3897.9|3891.9|3897.9|3891.9|3897|3891|3
1608136210000|2020-12-16 16:30:10|3896.9|3890.9|3896.9|3890.9|3897|3891|3896.9|3890.9|7
1608136220000|2020-12-16 16:30:20|3896.4|3890.4|3895.9|3889.9|3896.4|3890.4|3895.9|3889.9|7
1608136230000|2020-12-16 16:30:30|3895.4|3889.4|3894.9|3888.9|3895.9|3889.9|3894.9|3888.9|2
1608136240000|2020-12-16 16:30:40|3893.9|3887.9|3895|3889|3895.9|3889.9|3893.9|3887.9|25
1608136250000|2020-12-16 16:30:50|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|3894.9|3888.9|0
1608136260000|2020-12-16 16:31:00|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|3893.9|3887.9|8
1608136270000|2020-12-16 16:31:10|3893.4|3887.4|3893.9|3887.9|3893.9|3887.9|3893.4|3887.4|1
1608136290000|2020-12-16 16:31:30|3893|3887|3892|3886|3893|3887|3892|3886|84
1608136300000|2020-12-16 16:31:40|3891.5|3885.5|3892.5|3886.5|3892.5|3886.5|3891.1|3885.1|111
1608136310000|2020-12-16 16:31:50|3893|3887|3892.5|3886.5|3893|3887|3892.5|3886.5|15
1608136320000|2020-12-16 16:32:00|3892.4|3886.4|3894|3888|3894|3888|3892|3886|14
1608136330000|2020-12-16 16:32:10|3893.5|3887.5|3892.1|3886.1|3893.5|3887.5|3892.1|3886.1|22
1608136340000|2020-12-16 16:32:20|3892.6|3886.6|3892.1|3886.1|3892.6|3886.6|3892.1|3886.1|16
1608136350000|2020-12-16 16:32:30|3892.2|3886.2|3892.2|3886.2|3893.1|3887.1|3892.2|3886.2|11
1608136360000|2020-12-16 16:32:40|3893.2|3887.2|3894.2|3888.2|3894.2|3888.2|3893.2|3887.2|77
1608136370000|2020-12-16 16:32:50|3894.1|3888.1|3893.2|3887.2|3894.2|3888.2|3893.2|3887.2|13
1608136380000|2020-12-16 16:33:00|3893.1|3887.1|3890.7|3884.7|3893.1|3887.1|3890.2|3884.2|163
1608136390000|2020-12-16 16:33:10|3890.2|3884.2|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|13
1608136400000|2020-12-16 16:33:20|3890.2|3884.2|3890.7|3884.7|3890.7|3884.7|3890.2|3884.2|17
1608136410000|2020-12-16 16:33:30|3891.2|3885.2|3890.2|3884.2|3891.2|3885.2|3890.2|3884.2|0
1608136420000|2020-12-16 16:33:40|||||||||4
1608136430000|2020-12-16 16:33:50|3890.7|3884.7|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|15
1608136440000|2020-12-16 16:34:00|3891.7|3885.7|3892.2|3886.2|3892.2|3886.2|3891.7|3885.7|7
1608136450000|2020-12-16 16:34:10|||||||||4
1608136460000|2020-12-16 16:34:20|3892.7|3886.7|3891.7|3885.7|3892.7|3886.7|3891.2|3885.2|7
1608136470000|2020-12-16 16:34:30|3891.8|3885.8|3892.2|3886.2|3893.2|3887.2|3891.8|3885.8|275
1608136480000|2020-12-16 16:34:40|3892.7|3886.7|3893.2|3887.2|3893.2|3887.2|3892.7|3886.7|61
1608136490000|2020-12-16 16:34:50|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3893.7|3887.7|3
1608136500000|2020-12-16 16:35:00|3893.2|3887.2|3893.2|3887.2|3893.7|3887.7|3893.2|3887.2|1
1608136510000|2020-12-16 16:35:10|3891.2|3885.2|3890.2|3884.2|3891.2|3885.2|3890.2|3884.2|10
1608136530000|2020-12-16 16:35:30|3889.7|3883.7|3889.2|3883.2|3890.2|3884.2|3888.2|3882.2|18
1608136540000|2020-12-16 16:35:40|3888.7|3882.7|3889.2|3883.2|3889.2|3883.2|3888.7|3882.7|15
1608136550000|2020-12-16 16:35:50|3889.7|3883.7|3889.7|3883.7|3889.7|3883.7|3889.2|3883.2|1
1608136560000|2020-12-16 16:36:00|3889.2|3883.2|3889.2|3883.2|3890.2|3884.2|3889.2|3883.2|6
1608136570000|2020-12-16 16:36:10|3888.2|3882.2|3887.7|3881.7|3888.2|3882.2|3887.2|3881.2|62
1608136580000|2020-12-16 16:36:20|3888.2|3882.2|3885.3|3879.3|3888.2|3882.2|3885.3|3879.3|70
1608136590000|2020-12-16 16:36:30|3885.2|3879.2|3885.3|3879.3|3885.3|3879.3|3884.3|3878.3|26
1608136600000|2020-12-16 16:36:40|3885.2|3879.2|3885.2|3879.2|3885.2|3879.2|3884.3|3878.3|27
1608136610000|2020-12-16 16:36:50|3885.3|3879.3|3886.2|3880.2|3886.2|3880.2|3885.2|3879.2|11
1608136620000|2020-12-16 16:37:00|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|3886.7|3880.7|16
1608136630000|2020-12-16 16:37:10|3886.2|3880.2|3887.2|3881.2|3887.2|3881.2|3886.2|3880.2|4
1608136640000|2020-12-16 16:37:20|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|3888.2|3882.2|147
1608136650000|2020-12-16 16:37:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|7
1608136660000|2020-12-16 16:37:40|3888.2|3882.2|3888.2|3882.2|3888.7|3882.7|3888.2|3882.2|15
1608136670000|2020-12-16 16:37:50|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3888.6|3882.6|5
1608136680000|2020-12-16 16:38:00|3889.1|3883.1|3888.2|3882.2|3889.2|3883.2|3888.2|3882.2|19
1608136690000|2020-12-16 16:38:10|3887.2|3881.2|3887.2|3881.2|3888.2|3882.2|3887.2|3881.2|10
1608136700000|2020-12-16 16:38:20|3887.7|3881.7|3888.2|3882.2|3888.7|3882.7|3887.7|3881.7|2
1608136710000|2020-12-16 16:38:30|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3
1608136720000|2020-12-16 16:38:40|3890.2|3884.2|3891.2|3885.2|3891.2|3885.2|3890.2|3884.2|12
1608136730000|2020-12-16 16:38:50|3892.2|3886.2|3891.2|3885.2|3892.2|3886.2|3891.2|3885.2|26
1608136740000|2020-12-16 16:39:00|3891.7|3885.7|3892.7|3886.7|3892.7|3886.7|3891.7|3885.7|36
1608136750000|2020-12-16 16:39:10|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3891.7|3885.7|20
1608136760000|2020-12-16 16:39:20|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|3892.7|3886.7|22
1608136770000|2020-12-16 16:39:30|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3892.7|3886.7|4
1608136780000|2020-12-16 16:39:40|3892.2|3886.2|3892.2|3886.2|3892.7|3886.7|3892.2|3886.2|2
1608136790000|2020-12-16 16:39:50|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|3893.2|3887.2|12
1608136800000|2020-12-16 16:40:00|3892.7|3886.7|3892.2|3886.2|3892.7|3886.7|3892.1|3886.1|4
1608136810000|2020-12-16 16:40:10|3891.2|3885.2|3891.1|3885.1|3891.2|3885.2|3891.1|3885.1|1
1608136820000|2020-12-16 16:40:20|3890.1|3884.1|3889.2|3883.2|3890.1|3884.1|3889.2|3883.2|11
1608136830000|2020-12-16 16:40:30|3889.1|3883.1|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|18
1608136840000|2020-12-16 16:40:40|3889.2|3883.2|3889.1|3883.1|3889.2|3883.2|3888.7|3882.7|3
1608136850000|2020-12-16 16:40:50|3889.2|3883.2|3888.2|3882.2|3889.2|3883.2|3888.2|3882.2|3
1608136860000|2020-12-16 16:41:00|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|3
1608136870000|2020-12-16 16:41:10|3889.1|3883.1|3889.1|3883.1|3889.2|3883.2|3889.1|3883.1|0
1608136880000|2020-12-16 16:41:20|3889.2|3883.2|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|1
1608136890000|2020-12-16 16:41:30|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|0
1608136900000|2020-12-16 16:41:40|3889.1|3883.1|3889.2|3883.2|3889.2|3883.2|3889.1|3883.1|0
1608136910000|2020-12-16 16:41:50|3890.1|3884.1|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|2
1608136920000|2020-12-16 16:42:00|3890.1|3884.1|3890.1|3884.1|3890.1|3884.1|3889.1|3883.1|6
1608136930000|2020-12-16 16:42:10|3890.6|3884.6|3890.1|3884.1|3891.1|3885.1|3890.1|3884.1|9
1608136940000|2020-12-16 16:42:20|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|3889.6|3883.6|5
1608136950000|2020-12-16 16:42:30|3889.2|3883.2|3889.6|3883.6|3889.6|3883.6|3889.2|3883.2|0
1608136960000|2020-12-16 16:42:40|3890.1|3884.1|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|3
1608136970000|2020-12-16 16:42:50|3890.2|3884.2|3890.6|3884.6|3890.6|3884.6|3890.1|3884.1|0
1608136980000|2020-12-16 16:43:00|3890.2|3884.2|3890.2|3884.2|3890.2|3884.2|3890.1|3884.1|0
1608136990000|2020-12-16 16:43:10|3891.1|3885.1|3893.1|3887.1|3893.2|3887.2|3891.1|3885.1|28
1608137000000|2020-12-16 16:43:20|3892.6|3886.6|3893.1|3887.1|3893.1|3887.1|3892.1|3886.1|23
1608137010000|2020-12-16 16:43:30|3893.2|3887.2|3894.1|3888.1|3894.1|3888.1|3893.2|3887.2|31
1608137020000|2020-12-16 16:43:40|||||||||2
1608137030000|2020-12-16 16:43:50|3894.5|3888.5|3894.6|3888.6|3894.6|3888.6|3894.5|3888.5|7
1608137040000|2020-12-16 16:44:00|3894.1|3888.1|3895.1|3889.1|3895.1|3889.1|3894.1|3888.1|12
1608137060000|2020-12-16 16:44:20|3894.6|3888.6|3895.1|3889.1|3895.1|3889.1|3894.1|3888.1|16
1608137070000|2020-12-16 16:44:30|3896|3890|3893.5|3887.5|3896|3890|3893.5|3887.5|22
1608137080000|2020-12-16 16:44:40|3893.1|3887.1|3893.5|3887.5|3893.5|3887.5|3893|3887|3
1608137090000|2020-12-16 16:44:50|3894|3888|3894.5|3888.5|3894.5|3888.5|3894|3888|1
1608137100000|2020-12-16 16:45:00|3894.1|3888.1|3893.1|3887.1|3894.1|3888.1|3893|3887|4
1608137110000|2020-12-16 16:45:10|3894|3888|3894|3888|3894|3888|3894|3888|1
1608137130000|2020-12-16 16:45:30|3894.5|3888.5|3894.5|3888.5|3894.5|3888.5|3894|3888|0
1608137140000|2020-12-16 16:45:40|3895|3889|3898|3892|3898|3892|3894.5|3888.5|63
1608137160000|2020-12-16 16:46:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|8
1608137170000|2020-12-16 16:46:10|3897|3891|3898|3892|3899|3893|3897|3891|3
1608137180000|2020-12-16 16:46:20|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|1
1608137190000|2020-12-16 16:46:30|3898|3892|3898|3892|3898.1|3892.1|3898|3892|1
1608137200000|2020-12-16 16:46:40|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608137210000|2020-12-16 16:46:50|3898.5|3892.5|3900|3894|3900.1|3894.1|3898.5|3892.5|6
1608137220000|2020-12-16 16:47:00|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899|3893|11
1608137230000|2020-12-16 16:47:10|3899.1|3893.1|3899.1|3893.1|3899.5|3893.5|3899.1|3893.1|2
1608137240000|2020-12-16 16:47:20|3899.5|3893.5|3899|3893|3900|3894|3899|3893|3
1608137250000|2020-12-16 16:47:30|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|2
1608137260000|2020-12-16 16:47:40|3899.1|3893.1|3899.5|3893.5|3900|3894|3899.1|3893.1|2
1608137270000|2020-12-16 16:47:50|3899|3893|3899.5|3893.5|3899.5|3893.5|3899|3893|0
1608137280000|2020-12-16 16:48:00|3899|3893|3899.5|3893.5|3900|3894|3899|3893|3
1608137290000|2020-12-16 16:48:10|3900|3894|3899.5|3893.5|3900|3894|3899|3893|2
1608137300000|2020-12-16 16:48:20|3900|3894|3899|3893|3900|3894|3899|3893|1
1608137310000|2020-12-16 16:48:30|||||||||6
1608137340000|2020-12-16 16:49:00|||||||||1
1608137350000|2020-12-16 16:49:10|3900|3894|3900|3894|3900|3894|3899.5|3893.5|19
1608137360000|2020-12-16 16:49:20|3902|3896|3902|3896|3902|3896|3901|3895|10
1608137390000|2020-12-16 16:49:50|||||||||1
1608137400000|2020-12-16 16:50:00|||||||||1
1608137410000|2020-12-16 16:50:10|3901|3895|3902.5|3896.5|3902.5|3896.5|3901|3895|17
1608137420000|2020-12-16 16:50:20|3902|3896|3903|3897|3903|3897|3902|3896|10
1608137430000|2020-12-16 16:50:30|3904|3898|3903.4|3897.4|3904|3898|3903|3897|16
1608137440000|2020-12-16 16:50:40|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|1
1608137460000|2020-12-16 16:51:00|3902.4|3896.4|3902|3896|3902.4|3896.4|3902|3896|9
1608137470000|2020-12-16 16:51:10|3901.9|3895.9|3901|3895|3901.9|3895.9|3901|3895|30
1608137480000|2020-12-16 16:51:20|||||||||7
1608137490000|2020-12-16 16:51:30|3902|3896|3902|3896|3902|3896|3902|3896|4
1608137500000|2020-12-16 16:51:40|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902|3896|7
1608137510000|2020-12-16 16:51:50|||||||||4
1608137520000|2020-12-16 16:52:00|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|4
1608137530000|2020-12-16 16:52:10|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|3
1608137540000|2020-12-16 16:52:20|3902|3896|3902|3896|3902|3896|3902|3896|1
1608137550000|2020-12-16 16:52:30|3901|3895|3900|3894|3901|3895|3900|3894|19
1608137560000|2020-12-16 16:52:40|3900.4|3894.4|3900.9|3894.9|3901|3895|3900.4|3894.4|3
1608137580000|2020-12-16 16:53:00|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1608137590000|2020-12-16 16:53:10|3901.9|3895.9|3901.4|3895.4|3902.4|3896.4|3901.4|3895.4|1
1608137600000|2020-12-16 16:53:20|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1608137610000|2020-12-16 16:53:30|||||||||2
1608137640000|2020-12-16 16:54:00|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|6
1608137650000|2020-12-16 16:54:10|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3899.9|3893.9|6
1608137660000|2020-12-16 16:54:20|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|1
1608137670000|2020-12-16 16:54:30|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1608137700000|2020-12-16 16:55:00|3900.9|3894.9|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|3
1608137710000|2020-12-16 16:55:10|||||||||1
1608137730000|2020-12-16 16:55:30|3899|3893|3899.9|3893.9|3899.9|3893.9|3899|3893|7
1608137740000|2020-12-16 16:55:40|3900|3894|3900|3894|3900|3894|3900|3894|1
1608137750000|2020-12-16 16:55:50|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608137760000|2020-12-16 16:56:00|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|9
1608137770000|2020-12-16 16:56:10|3900.9|3894.9|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|1
1608137780000|2020-12-16 16:56:20|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|3
1608137790000|2020-12-16 16:56:30|3901.9|3895.9|3901|3895|3901.9|3895.9|3901|3895|123
1608137800000|2020-12-16 16:56:40|3900.9|3894.9|3901|3895|3901|3895|3900.9|3894.9|22
1608137810000|2020-12-16 16:56:50|3901.5|3895.5|3901.5|3895.5|3902|3896|3901.5|3895.5|4
1608137820000|2020-12-16 16:57:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608137830000|2020-12-16 16:57:10|||||||||2
1608137840000|2020-12-16 16:57:20|||||||||203
1608137850000|2020-12-16 16:57:30|3900|3894|3901|3895|3901|3895|3900|3894|169
1608137860000|2020-12-16 16:57:40|||||||||3
1608137880000|2020-12-16 16:58:00|3902|3896|3902|3896|3902|3896|3902|3896|11
1608137890000|2020-12-16 16:58:10|3901|3895|3903|3897|3903|3897|3901|3895|26
1608137910000|2020-12-16 16:58:30|3902.9|3896.9|3902.5|3896.5|3903|3897|3902|3896|14
1608137920000|2020-12-16 16:58:40|||||||||10
1608137940000|2020-12-16 16:59:00|3902.9|3896.9|3903.5|3897.5|3904|3898|3902.9|3896.9|19
1608137950000|2020-12-16 16:59:10|3904|3898|3903|3897|3904|3898|3903|3897|28
1608137960000|2020-12-16 16:59:20|||||||||1
1608137970000|2020-12-16 16:59:30|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|4
1608137980000|2020-12-16 16:59:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608137990000|2020-12-16 16:59:50|3904|3898|3904|3898|3904|3898|3904|3898|10
1608138000000|2020-12-16 17:00:00|||||||||1
1608138010000|2020-12-16 17:00:10|3903|3897|3903|3897|3903|3897|3903|3897|3
1608138020000|2020-12-16 17:00:20|||||||||6
1608138040000|2020-12-16 17:00:40|3902|3896|3902|3896|3902|3896|3902|3896|3
1608138050000|2020-12-16 17:00:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608138060000|2020-12-16 17:01:00|3902|3896|3902|3896|3902|3896|3902|3896|8
1608138070000|2020-12-16 17:01:10|3901.5|3895.5|3903.5|3897.5|3904|3898|3901.5|3895.5|25
1608138080000|2020-12-16 17:01:20|3904|3898|3904|3898|3904|3898|3904|3898|25
1608138110000|2020-12-16 17:01:50|3903.9|3897.9|3903.9|3897.9|3904|3898|3903.9|3897.9|0
1608138130000|2020-12-16 17:02:10|||||||||1
1608138140000|2020-12-16 17:02:20|3903|3897|3903.9|3897.9|3904|3898|3903|3897|6
1608138150000|2020-12-16 17:02:30|3904|3898|3905.9|3899.9|3905.9|3899.9|3904|3898|22
1608138160000|2020-12-16 17:02:40|3906.3|3900.3|3905.9|3899.9|3906.3|3900.3|3905.9|3899.9|7
1608138170000|2020-12-16 17:02:50|||||||||4
1608138180000|2020-12-16 17:03:00|||||||||2
1608138190000|2020-12-16 17:03:10|3906.4|3900.4|3905.9|3899.9|3906.4|3900.4|3905.9|3899.9|3
1608138200000|2020-12-16 17:03:20|3906|3900|3906.4|3900.4|3906.9|3900.9|3906|3900|9
1608138210000|2020-12-16 17:03:30|3906.9|3900.9|3906|3900|3906.9|3900.9|3906|3900|2
1608138220000|2020-12-16 17:03:40|3905.9|3899.9|3906.4|3900.4|3906.4|3900.4|3905.9|3899.9|18
1608138230000|2020-12-16 17:03:50|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608138240000|2020-12-16 17:04:00|3905.4|3899.4|3905.4|3899.4|3905.9|3899.9|3905.4|3899.4|6
1608138270000|2020-12-16 17:04:30|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|3
1608138280000|2020-12-16 17:04:40|3905.3|3899.3|3903.9|3897.9|3905.3|3899.3|3903.9|3897.9|8
1608138290000|2020-12-16 17:04:50|3904.4|3898.4|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|6
1608138300000|2020-12-16 17:05:00|3903.9|3897.9|3902.9|3896.9|3903.9|3897.9|3901.9|3895.9|13
1608138310000|2020-12-16 17:05:10|3902.4|3896.4|3901.9|3895.9|3902.4|3896.4|3901.9|3895.9|6
1608138320000|2020-12-16 17:05:20|||||||||1
1608138330000|2020-12-16 17:05:30|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|6
1608138340000|2020-12-16 17:05:40|3900.9|3894.9|3900.9|3894.9|3901.4|3895.4|3900.9|3894.9|1
1608138350000|2020-12-16 17:05:50|||||||||2
1608138360000|2020-12-16 17:06:00|||||||||1
1608138370000|2020-12-16 17:06:10|3901.9|3895.9|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|5
1608138380000|2020-12-16 17:06:20|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|5
1608138390000|2020-12-16 17:06:30|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|3
1608138400000|2020-12-16 17:06:40|3901.4|3895.4|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|4
1608138410000|2020-12-16 17:06:50|||||||||3
1608138420000|2020-12-16 17:07:00|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|8
1608138430000|2020-12-16 17:07:10|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|2
1608138440000|2020-12-16 17:07:20|3900.8|3894.8|3899.9|3893.9|3900.9|3894.9|3899.9|3893.9|3
1608138450000|2020-12-16 17:07:30|||||||||1
1608138460000|2020-12-16 17:07:40|||||||||1
1608138470000|2020-12-16 17:07:50|||||||||1
1608138480000|2020-12-16 17:08:00|3899.4|3893.4|3898.9|3892.9|3899.4|3893.4|3898.9|3892.9|4
1608138490000|2020-12-16 17:08:10|3899.4|3893.4|3899.4|3893.4|3899.9|3893.9|3898.9|3892.9|3
1608138500000|2020-12-16 17:08:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|3
1608138510000|2020-12-16 17:08:30|||||||||2
1608138520000|2020-12-16 17:08:40|||||||||1
1608138530000|2020-12-16 17:08:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|5
1608138540000|2020-12-16 17:09:00|3899.4|3893.4|3899.4|3893.4|3899.9|3893.9|3899.4|3893.4|1
1608138550000|2020-12-16 17:09:10|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|6
1608138560000|2020-12-16 17:09:20|||||||||1
1608138570000|2020-12-16 17:09:30|||||||||1
1608138590000|2020-12-16 17:09:50|||||||||1
1608138600000|2020-12-16 17:10:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|4
1608138610000|2020-12-16 17:10:10|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|4
1608138620000|2020-12-16 17:10:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|2
1608138630000|2020-12-16 17:10:30|3900.9|3894.9|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|7
1608138640000|2020-12-16 17:10:40|3900.9|3894.9|3901.8|3895.8|3901.8|3895.8|3900.8|3894.8|10
1608138650000|2020-12-16 17:10:50|||||||||19
1608138660000|2020-12-16 17:11:00|3901.3|3895.3|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|6
1608138670000|2020-12-16 17:11:10|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|0
1608138680000|2020-12-16 17:11:20|||||||||1
1608138690000|2020-12-16 17:11:30|||||||||1
1608138700000|2020-12-16 17:11:40|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|4
1608138710000|2020-12-16 17:11:50|||||||||1
1608138720000|2020-12-16 17:12:00|||||||||1
1608138730000|2020-12-16 17:12:10|3899.3|3893.3|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|13
1608138740000|2020-12-16 17:12:20|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.8|3893.8|4
1608138750000|2020-12-16 17:12:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|10
1608138760000|2020-12-16 17:12:40|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|4
1608138770000|2020-12-16 17:12:50|||||||||1
1608138780000|2020-12-16 17:13:00|||||||||1
1608138790000|2020-12-16 17:13:10|3897.9|3891.9|3898.4|3892.4|3898.4|3892.4|3897.9|3891.9|15
1608138800000|2020-12-16 17:13:20|3898.9|3892.9|3898.4|3892.4|3898.9|3892.9|3898.4|3892.4|2
1608138810000|2020-12-16 17:13:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.4|3892.4|1
1608138820000|2020-12-16 17:13:40|||||||||1
1608138830000|2020-12-16 17:13:50|||||||||1
1608138840000|2020-12-16 17:14:00|||||||||3
1608138850000|2020-12-16 17:14:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|2
1608138860000|2020-12-16 17:14:20|||||||||1
1608138870000|2020-12-16 17:14:30|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|4
1608138880000|2020-12-16 17:14:40|||||||||1
1608138890000|2020-12-16 17:14:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|1
1608138900000|2020-12-16 17:15:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|7
1608138910000|2020-12-16 17:15:10|3900.8|3894.8|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|19
1608138920000|2020-12-16 17:15:20|3901.4|3895.4|3901.8|3895.8|3901.8|3895.8|3900.9|3894.9|5
1608138930000|2020-12-16 17:15:30|3901.9|3895.9|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|8
1608138940000|2020-12-16 17:15:40|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|11
1608138950000|2020-12-16 17:15:50|||||||||10
1608138960000|2020-12-16 17:16:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|21
1608138980000|2020-12-16 17:16:20|3899.9|3893.9|3900.8|3894.8|3900.9|3894.9|3899.9|3893.9|21
1608138990000|2020-12-16 17:16:30|3900.9|3894.9|3900.4|3894.4|3900.9|3894.9|3899.9|3893.9|4
1608139000000|2020-12-16 17:16:40|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.4|3894.4|1
1608139010000|2020-12-16 17:16:50|||||||||2
1608139020000|2020-12-16 17:17:00|||||||||1
1608139030000|2020-12-16 17:17:10|||||||||2
1608139040000|2020-12-16 17:17:20|||||||||1
1608139050000|2020-12-16 17:17:30|||||||||1
1608139060000|2020-12-16 17:17:40|||||||||1
1608139070000|2020-12-16 17:17:50|||||||||1
1608139080000|2020-12-16 17:18:00|||||||||4
1608139100000|2020-12-16 17:18:20|||||||||1
1608139110000|2020-12-16 17:18:30|||||||||3
1608139120000|2020-12-16 17:18:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139130000|2020-12-16 17:18:50|||||||||1
1608139140000|2020-12-16 17:19:00|||||||||5
1608139160000|2020-12-16 17:19:20|||||||||1
1608139170000|2020-12-16 17:19:30|3900.9|3894.9|3901.9|3895.9|3901.9|3895.9|3900.9|3894.9|5
1608139180000|2020-12-16 17:19:40|||||||||1
1608139190000|2020-12-16 17:19:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|10
1608139200000|2020-12-16 17:20:00|||||||||3
1608139220000|2020-12-16 17:20:20|3901.3|3895.3|3900.9|3894.9|3901.9|3895.9|3900.9|3894.9|5
1608139230000|2020-12-16 17:20:30|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|1
1608139240000|2020-12-16 17:20:40|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|2
1608139250000|2020-12-16 17:20:50|3901.9|3895.9|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|2
1608139260000|2020-12-16 17:21:00|3902.8|3896.8|3902.9|3896.9|3902.9|3896.9|3902.8|3896.8|3
1608139270000|2020-12-16 17:21:10|3902.8|3896.8|3901.9|3895.9|3902.8|3896.8|3901.9|3895.9|1
1608139280000|2020-12-16 17:21:20|||||||||5
1608139290000|2020-12-16 17:21:30|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|4
1608139300000|2020-12-16 17:21:40|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|7
1608139310000|2020-12-16 17:21:50|3903.3|3897.3|3903.9|3897.9|3903.9|3897.9|3903.3|3897.3|5
1608139320000|2020-12-16 17:22:00|3902.9|3896.9|3903.3|3897.3|3903.4|3897.4|3902.9|3896.9|16
1608139330000|2020-12-16 17:22:10|3902.9|3896.9|3902.8|3896.8|3902.9|3896.9|3902.3|3896.3|4
1608139340000|2020-12-16 17:22:20|3902.3|3896.3|3902.8|3896.8|3902.8|3896.8|3902.3|3896.3|4
1608139350000|2020-12-16 17:22:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|2
1608139360000|2020-12-16 17:22:40|3901.9|3895.9|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|3
1608139370000|2020-12-16 17:22:50|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|2
1608139380000|2020-12-16 17:23:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139390000|2020-12-16 17:23:10|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3901.4|3895.4|3
1608139400000|2020-12-16 17:23:20|||||||||1
1608139410000|2020-12-16 17:23:30|||||||||1
1608139420000|2020-12-16 17:23:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139430000|2020-12-16 17:23:50|||||||||1
1608139440000|2020-12-16 17:24:00|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.4|3894.4|12
1608139450000|2020-12-16 17:24:10|||||||||1
1608139460000|2020-12-16 17:24:20|||||||||1
1608139470000|2020-12-16 17:24:30|||||||||1
1608139480000|2020-12-16 17:24:40|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608139490000|2020-12-16 17:24:50|||||||||1
1608139500000|2020-12-16 17:25:00|||||||||4
1608139510000|2020-12-16 17:25:10|3902.4|3896.4|3901.9|3895.9|3902.9|3896.9|3901.9|3895.9|5
1608139520000|2020-12-16 17:25:20|||||||||1
1608139530000|2020-12-16 17:25:30|||||||||2
1608139540000|2020-12-16 17:25:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3901.9|3895.9|5
1608139550000|2020-12-16 17:25:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3901.9|3895.9|7
1608139560000|2020-12-16 17:26:00|3902.8|3896.8|3903.8|3897.8|3903.9|3897.9|3902.8|3896.8|3
1608139570000|2020-12-16 17:26:10|||||||||1
1608139580000|2020-12-16 17:26:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139590000|2020-12-16 17:26:30|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1608139600000|2020-12-16 17:26:40|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3902.8|3896.8|4
1608139610000|2020-12-16 17:26:50|3902.9|3896.9|3903.9|3897.9|3903.9|3897.9|3902.9|3896.9|1
1608139620000|2020-12-16 17:27:00|3903.8|3897.8|3904.9|3898.9|3904.9|3898.9|3903.8|3897.8|8
1608139630000|2020-12-16 17:27:10|3905.9|3899.9|3905.3|3899.3|3905.9|3899.9|3905.3|3899.3|45
1608139640000|2020-12-16 17:27:20|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|16
1608139650000|2020-12-16 17:27:30|3905.4|3899.4|3904.9|3898.9|3905.4|3899.4|3904.9|3898.9|2
1608139660000|2020-12-16 17:27:40|3905|3899|3904.9|3898.9|3905|3899|3904.9|3898.9|3
1608139670000|2020-12-16 17:27:50|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|11
1608139680000|2020-12-16 17:28:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139690000|2020-12-16 17:28:10|3904.4|3898.4|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|7
1608139700000|2020-12-16 17:28:20|||||||||1
1608139710000|2020-12-16 17:28:30|3904.9|3898.9|3903.9|3897.9|3904.9|3898.9|3903.9|3897.9|3
1608139720000|2020-12-16 17:28:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1608139730000|2020-12-16 17:28:50|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|3
1608139740000|2020-12-16 17:29:00|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|4
1608139750000|2020-12-16 17:29:10|||||||||5
1608139760000|2020-12-16 17:29:20|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|13
1608139770000|2020-12-16 17:29:30|3903.8|3897.8|3903.4|3897.4|3903.8|3897.8|3902.9|3896.9|4
1608139780000|2020-12-16 17:29:40|3902.9|3896.9|3902.9|3896.9|3903.4|3897.4|3902.9|3896.9|15
1608139790000|2020-12-16 17:29:50|||||||||2
1608139800000|2020-12-16 17:30:00|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|57
1608139810000|2020-12-16 17:30:10|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3902.9|3896.9|10
1608139820000|2020-12-16 17:30:20|3903.9|3897.9|3903.8|3897.8|3904.8|3898.8|3903.8|3897.8|12
1608139830000|2020-12-16 17:30:30|3903.3|3897.3|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|14
1608139840000|2020-12-16 17:30:40|3903.9|3897.9|3903.3|3897.3|3903.9|3897.9|3903.3|3897.3|3
1608139850000|2020-12-16 17:30:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|1
1608139860000|2020-12-16 17:31:00|||||||||2
1608139870000|2020-12-16 17:31:10|||||||||2
1608139880000|2020-12-16 17:31:20|||||||||1
1608139890000|2020-12-16 17:31:30|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139900000|2020-12-16 17:31:40|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608139910000|2020-12-16 17:31:50|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608139920000|2020-12-16 17:32:00|3904.3|3898.3|3903.8|3897.8|3904.3|3898.3|3903.8|3897.8|3
1608139940000|2020-12-16 17:32:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608139950000|2020-12-16 17:32:30|3903.8|3897.8|3902.9|3896.9|3903.8|3897.8|3902.9|3896.9|11
1608139960000|2020-12-16 17:32:40|||||||||2
1608139970000|2020-12-16 17:32:50|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|6
1608139980000|2020-12-16 17:33:00|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3904.9|3898.9|5
1608139990000|2020-12-16 17:33:10|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|4
1608140000000|2020-12-16 17:33:20|3904.9|3898.9|3904.8|3898.8|3904.9|3898.9|3904.8|3898.8|1
1608140010000|2020-12-16 17:33:30|3904.9|3898.9|3904.8|3898.8|3904.9|3898.9|3904.8|3898.8|1
1608140020000|2020-12-16 17:33:40|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|4
1608140030000|2020-12-16 17:33:50|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|8
1608140040000|2020-12-16 17:34:00|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|3
1608140050000|2020-12-16 17:34:10|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608140060000|2020-12-16 17:34:20|||||||||1
1608140070000|2020-12-16 17:34:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|7
1608140080000|2020-12-16 17:34:40|3904.3|3898.3|3903.3|3897.3|3904.3|3898.3|3902.9|3896.9|7
1608140090000|2020-12-16 17:34:50|||||||||1
1608140100000|2020-12-16 17:35:00|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3903.3|3897.3|3
1608140110000|2020-12-16 17:35:10|3903.3|3897.3|3902.9|3896.9|3903.3|3897.3|3902.9|3896.9|5
1608140120000|2020-12-16 17:35:20|3903.8|3897.8|3903.4|3897.4|3903.8|3897.8|3903.3|3897.3|12
1608140130000|2020-12-16 17:35:30|3903.8|3897.8|3903.8|3897.8|3903.9|3897.9|3903.8|3897.8|5
1608140140000|2020-12-16 17:35:40|3903.9|3897.9|3904.3|3898.3|3904.3|3898.3|3903.8|3897.8|2
1608140150000|2020-12-16 17:35:50|3904.8|3898.8|3903.9|3897.9|3904.8|3898.8|3903.8|3897.8|8
1608140160000|2020-12-16 17:36:00|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3904.3|3898.3|1
1608140180000|2020-12-16 17:36:20|||||||||3
1608140190000|2020-12-16 17:36:30|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3
1608140200000|2020-12-16 17:36:40|3904.9|3898.9|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|23
1608140210000|2020-12-16 17:36:50|3904.9|3898.9|3905.3|3899.3|3905.8|3899.8|3904.9|3898.9|4
1608140220000|2020-12-16 17:37:00|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.8|3898.8|3
1608140230000|2020-12-16 17:37:10|3905.3|3899.3|3904.9|3898.9|3905.3|3899.3|3904.9|3898.9|1
1608140240000|2020-12-16 17:37:20|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|1
1608140250000|2020-12-16 17:37:30|3904.3|3898.3|3903.8|3897.8|3904.3|3898.3|3903.8|3897.8|3
1608140260000|2020-12-16 17:37:40|||||||||1
1608140270000|2020-12-16 17:37:50|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|6
1608140280000|2020-12-16 17:38:00|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|6
1608140290000|2020-12-16 17:38:10|||||||||2
1608140300000|2020-12-16 17:38:20|3901.8|3895.8|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|20
1608140310000|2020-12-16 17:38:30|3901.8|3895.8|3901.8|3895.8|3902.3|3896.3|3901.8|3895.8|2
1608140320000|2020-12-16 17:38:40|3900.8|3894.8|3900.9|3894.9|3900.9|3894.9|3900.8|3894.8|16
1608140330000|2020-12-16 17:38:50|3901.8|3895.8|3902.8|3896.8|3903.3|3897.3|3901.8|3895.8|9
1608140340000|2020-12-16 17:39:00|||||||||1
1608140360000|2020-12-16 17:39:20|||||||||17
1608140370000|2020-12-16 17:39:30|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|3903.3|3897.3|6
1608140380000|2020-12-16 17:39:40|||||||||1
1608140390000|2020-12-16 17:39:50|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|3902.8|3896.8|1
1608140400000|2020-12-16 17:40:00|||||||||17
1608140410000|2020-12-16 17:40:10|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|22
1608140420000|2020-12-16 17:40:20|||||||||1
1608140430000|2020-12-16 17:40:30|3900.8|3894.8|3901.3|3895.3|3901.3|3895.3|3900.8|3894.8|6
1608140440000|2020-12-16 17:40:40|||||||||1
1608140450000|2020-12-16 17:40:50|||||||||1
1608140460000|2020-12-16 17:41:00|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.3|3895.3|1
1608140480000|2020-12-16 17:41:20|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|6
1608140490000|2020-12-16 17:41:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|1
1608140500000|2020-12-16 17:41:40|3901.3|3895.3|3900.9|3894.9|3901.3|3895.3|3900.8|3894.8|3
1608140510000|2020-12-16 17:41:50|||||||||1
1608140520000|2020-12-16 17:42:00|||||||||1
1608140540000|2020-12-16 17:42:20|||||||||1
1608140550000|2020-12-16 17:42:30|3900.8|3894.8|3899.9|3893.9|3900.8|3894.8|3899.9|3893.9|30
1608140560000|2020-12-16 17:42:40|||||||||2
1608140570000|2020-12-16 17:42:50|||||||||1
1608140580000|2020-12-16 17:43:00|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1608140590000|2020-12-16 17:43:10|3899.9|3893.9|3900.3|3894.3|3900.8|3894.8|3899.9|3893.9|23
1608140600000|2020-12-16 17:43:20|3900.8|3894.8|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|6
1608140610000|2020-12-16 17:43:30|3900.8|3894.8|3899.9|3893.9|3900.8|3894.8|3899.8|3893.8|9
1608140620000|2020-12-16 17:43:40|3899.8|3893.8|3899.9|3893.9|3899.9|3893.9|3899.8|3893.8|24
1608140630000|2020-12-16 17:43:50|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|2
1608140640000|2020-12-16 17:44:00|3900.3|3894.3|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|6
1608140650000|2020-12-16 17:44:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|0
1608140660000|2020-12-16 17:44:20|||||||||2
1608140670000|2020-12-16 17:44:30|3900.3|3894.3|3900.3|3894.3|3900.8|3894.8|3900.3|3894.3|4
1608140680000|2020-12-16 17:44:40|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3899.9|3893.9|4
1608140690000|2020-12-16 17:44:50|3900.3|3894.3|3897.9|3891.9|3900.3|3894.3|3897.8|3891.8|11
1608140700000|2020-12-16 17:45:00|3898.8|3892.8|3897.8|3891.8|3898.8|3892.8|3897.8|3891.8|6
1608140710000|2020-12-16 17:45:10|3896.9|3890.9|3897.3|3891.3|3897.8|3891.8|3896.9|3890.9|8
1608140720000|2020-12-16 17:45:20|3896.8|3890.8|3897.8|3891.8|3897.8|3891.8|3896.8|3890.8|10
1608140730000|2020-12-16 17:45:30|3896.8|3890.8|3896.8|3890.8|3896.9|3890.9|3896.8|3890.8|21
1608140740000|2020-12-16 17:45:40|3896.9|3890.9|3896.9|3890.9|3897.8|3891.8|3896.9|3890.9|4
1608140750000|2020-12-16 17:45:50|3896.8|3890.8|3896.9|3890.9|3896.9|3890.9|3896.8|3890.8|57
1608140760000|2020-12-16 17:46:00|3897.8|3891.8|3896.9|3890.9|3897.8|3891.8|3896.9|3890.9|11
1608140770000|2020-12-16 17:46:10|3896.8|3890.8|3897.8|3891.8|3897.8|3891.8|3896.8|3890.8|2
1608140780000|2020-12-16 17:46:20|||||||||4
1608140790000|2020-12-16 17:46:30|3897.9|3891.9|3897.8|3891.8|3897.9|3891.9|3897.8|3891.8|2
1608140800000|2020-12-16 17:46:40|3897.9|3891.9|3897.8|3891.8|3897.9|3891.9|3897.8|3891.8|14
1608140810000|2020-12-16 17:46:50|3897.9|3891.9|3898.3|3892.3|3898.8|3892.8|3897.9|3891.9|12
1608140820000|2020-12-16 17:47:00|3897.8|3891.8|3898.3|3892.3|3898.3|3892.3|3897.8|3891.8|1
1608140830000|2020-12-16 17:47:10|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|0
1608140840000|2020-12-16 17:47:20|||||||||1
1608140850000|2020-12-16 17:47:30|3897.8|3891.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|3
1608140860000|2020-12-16 17:47:40|||||||||1
1608140870000|2020-12-16 17:47:50|||||||||1
1608140880000|2020-12-16 17:48:00|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|2
1608140890000|2020-12-16 17:48:10|3898.8|3892.8|3898.9|3892.9|3898.9|3892.9|3898.8|3892.8|0
1608140900000|2020-12-16 17:48:20|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|6
1608140910000|2020-12-16 17:48:30|||||||||1
1608140920000|2020-12-16 17:48:40|||||||||4
1608140930000|2020-12-16 17:48:50|||||||||4
1608140940000|2020-12-16 17:49:00|3898.9|3892.9|3898.9|3892.9|3899.3|3893.3|3898.9|3892.9|4
1608140950000|2020-12-16 17:49:10|3899.3|3893.3|3899.8|3893.8|3899.8|3893.8|3898.8|3892.8|27
1608140960000|2020-12-16 17:49:20|||||||||1
1608140970000|2020-12-16 17:49:30|||||||||11
1608140980000|2020-12-16 17:49:40|||||||||2
1608140990000|2020-12-16 17:49:50|3900.3|3894.3|3899.8|3893.8|3900.8|3894.8|3899.8|3893.8|8
1608141000000|2020-12-16 17:50:00|3899.3|3893.3|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|9
1608141010000|2020-12-16 17:50:10|3898.8|3892.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|5
1608141020000|2020-12-16 17:50:20|3898.3|3892.3|3899.3|3893.3|3899.3|3893.3|3898.3|3892.3|1
1608141030000|2020-12-16 17:50:30|||||||||1
1608141040000|2020-12-16 17:50:40|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|1
1608141050000|2020-12-16 17:50:50|||||||||1
1608141060000|2020-12-16 17:51:00|||||||||2
1608141070000|2020-12-16 17:51:10|3900.3|3894.3|3899.8|3893.8|3900.3|3894.3|3899.8|3893.8|1
1608141080000|2020-12-16 17:51:20|3900.8|3894.8|3899.8|3893.8|3900.8|3894.8|3899.8|3893.8|8
1608141090000|2020-12-16 17:51:30|||||||||1
1608141100000|2020-12-16 17:51:40|||||||||1
1608141110000|2020-12-16 17:51:50|||||||||1
1608141120000|2020-12-16 17:52:00|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|9
1608141130000|2020-12-16 17:52:10|3898.8|3892.8|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|0
1608141140000|2020-12-16 17:52:20|3898.8|3892.8|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|4
1608141150000|2020-12-16 17:52:30|||||||||1
1608141160000|2020-12-16 17:52:40|3899.3|3893.3|3898.8|3892.8|3899.3|3893.3|3898.8|3892.8|18
1608141170000|2020-12-16 17:52:50|3899.3|3893.3|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|26
1608141180000|2020-12-16 17:53:00|3898.8|3892.8|3895.8|3889.8|3899.3|3893.3|3895.8|3889.8|13
1608141190000|2020-12-16 17:53:10|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|3896.8|3890.8|9
1608141200000|2020-12-16 17:53:20|3896.3|3890.3|3896.8|3890.8|3896.8|3890.8|3896.3|3890.3|2
1608141210000|2020-12-16 17:53:30|||||||||1
1608141220000|2020-12-16 17:53:40|||||||||1
1608141230000|2020-12-16 17:53:50|||||||||1
1608141240000|2020-12-16 17:54:00|3897.8|3891.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|14
1608141260000|2020-12-16 17:54:20|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3897.8|3891.8|3
1608141270000|2020-12-16 17:54:30|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|3898.3|3892.3|1
1608141280000|2020-12-16 17:54:40|3898.8|3892.8|3897.8|3891.8|3898.8|3892.8|3897.8|3891.8|5
1608141290000|2020-12-16 17:54:50|||||||||1
1608141300000|2020-12-16 17:55:00|||||||||1
1608141310000|2020-12-16 17:55:10|||||||||2
1608141320000|2020-12-16 17:55:20|||||||||3
1608141330000|2020-12-16 17:55:30|||||||||1
1608141340000|2020-12-16 17:55:40|||||||||1
1608141350000|2020-12-16 17:55:50|||||||||1
1608141360000|2020-12-16 17:56:00|3896.8|3890.8|3896.8|3890.8|3897.8|3891.8|3896.8|3890.8|9
1608141370000|2020-12-16 17:56:10|||||||||5
1608141380000|2020-12-16 17:56:20|||||||||19
1608141390000|2020-12-16 17:56:30|3897.8|3891.8|3898.8|3892.8|3898.8|3892.8|3897.8|3891.8|25
1608141400000|2020-12-16 17:56:40|||||||||7
1608141410000|2020-12-16 17:56:50|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|25
1608141420000|2020-12-16 17:57:00|3899.3|3893.3|3900.8|3894.8|3900.8|3894.8|3899.3|3893.3|46
1608141440000|2020-12-16 17:57:20|3899.8|3893.8|3898.8|3892.8|3899.8|3893.8|3898.8|3892.8|7
1608141450000|2020-12-16 17:57:30|3899.8|3893.8|3899.8|3893.8|3899.8|3893.8|3899.3|3893.3|2
1608141460000|2020-12-16 17:57:40|||||||||1
1608141470000|2020-12-16 17:57:50|||||||||1
1608141480000|2020-12-16 17:58:00|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|6
1608141500000|2020-12-16 17:58:20|3899.8|3893.8|3898.8|3892.8|3899.8|3893.8|3898.8|3892.8|3
1608141510000|2020-12-16 17:58:30|3899.3|3893.3|3899.3|3893.3|3899.8|3893.8|3899.3|3893.3|2
1608141520000|2020-12-16 17:58:40|||||||||1
1608141530000|2020-12-16 17:58:50|||||||||1
1608141540000|2020-12-16 17:59:00|||||||||1
1608141550000|2020-12-16 17:59:10|3898.8|3892.8|3899.3|3893.3|3899.8|3893.8|3898.8|3892.8|6
1608141560000|2020-12-16 17:59:20|||||||||1
1608141570000|2020-12-16 17:59:30|||||||||1
1608141580000|2020-12-16 17:59:40|3899.7|3893.7|3900.8|3894.8|3900.8|3894.8|3899.7|3893.7|2
1608141590000|2020-12-16 17:59:50|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|3901.3|3895.3|5
1608141600000|2020-12-16 18:00:00|3901.8|3895.8|3902.3|3896.3|3902.8|3896.8|3901.8|3895.8|13
1608141610000|2020-12-16 18:00:10|3901.8|3895.8|3902.8|3896.8|3902.8|3896.8|3901.8|3895.8|0
1608141620000|2020-12-16 18:00:20|3902.2|3896.2|3902.8|3896.8|3902.8|3896.8|3902.2|3896.2|3
1608141630000|2020-12-16 18:00:30|||||||||1
1608141640000|2020-12-16 18:00:40|||||||||1
1608141650000|2020-12-16 18:00:50|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|2
1608141660000|2020-12-16 18:01:00|3902.7|3896.7|3902.8|3896.8|3902.8|3896.8|3902.7|3896.7|29
1608141670000|2020-12-16 18:01:10|3902.7|3896.7|3902.3|3896.3|3902.8|3896.8|3902.2|3896.2|4
1608141680000|2020-12-16 18:01:20|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|3
1608141690000|2020-12-16 18:01:30|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|5
1608141700000|2020-12-16 18:01:40|||||||||6
1608141710000|2020-12-16 18:01:50|||||||||1
1608141720000|2020-12-16 18:02:00|3902.3|3896.3|3902.3|3896.3|3902.3|3896.3|3901.8|3895.8|4
1608141730000|2020-12-16 18:02:10|3902.2|3896.2|3902.3|3896.3|3902.8|3896.8|3902.2|3896.2|1
1608141740000|2020-12-16 18:02:20|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|1
1608141750000|2020-12-16 18:02:30|||||||||1
1608141760000|2020-12-16 18:02:40|||||||||2
1608141770000|2020-12-16 18:02:50|3902.2|3896.2|3902.7|3896.7|3902.7|3896.7|3902.2|3896.2|1
1608141780000|2020-12-16 18:03:00|3902.2|3896.2|3902.7|3896.7|3902.7|3896.7|3901.8|3895.8|21
1608141790000|2020-12-16 18:03:10|||||||||2
1608141800000|2020-12-16 18:03:20|||||||||1
1608141810000|2020-12-16 18:03:30|3902.8|3896.8|3902.7|3896.7|3902.8|3896.8|3902.7|3896.7|15
1608141820000|2020-12-16 18:03:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|5
1608141830000|2020-12-16 18:03:50|||||||||1
1608141840000|2020-12-16 18:04:00|3901.3|3895.3|3901.2|3895.2|3901.3|3895.3|3901.2|3895.2|9
1608141850000|2020-12-16 18:04:10|3900.8|3894.8|3900.8|3894.8|3900.8|3894.8|3900.7|3894.7|2
1608141860000|2020-12-16 18:04:20|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|1
1608141870000|2020-12-16 18:04:30|3901.2|3895.2|3900.8|3894.8|3901.2|3895.2|3900.8|3894.8|2
1608141880000|2020-12-16 18:04:40|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|26
1608141890000|2020-12-16 18:04:50|3901.2|3895.2|3902.7|3896.7|3902.7|3896.7|3901.2|3895.2|30
1608141900000|2020-12-16 18:05:00|3902.2|3896.2|3901.8|3895.8|3902.2|3896.2|3901.8|3895.8|2
1608141910000|2020-12-16 18:05:10|3900.7|3894.7|3899.8|3893.8|3900.7|3894.7|3899.8|3893.8|12
1608141920000|2020-12-16 18:05:20|3898.8|3892.8|3899.3|3893.3|3899.3|3893.3|3898.8|3892.8|8
1608141930000|2020-12-16 18:05:30|3899.7|3893.7|3899.2|3893.2|3899.8|3893.8|3899.2|3893.2|9
1608141940000|2020-12-16 18:05:40|3898.8|3892.8|3898.8|3892.8|3899.2|3893.2|3898.8|3892.8|1
1608141950000|2020-12-16 18:05:50|||||||||1
1608141960000|2020-12-16 18:06:00|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|3898.7|3892.7|0
1608141970000|2020-12-16 18:06:10|3898.2|3892.2|3897.8|3891.8|3898.2|3892.2|3897.8|3891.8|5
1608141990000|2020-12-16 18:06:30|||||||||1
1608142010000|2020-12-16 18:06:50|3898.7|3892.7|3898.7|3892.7|3898.8|3892.8|3898.7|3892.7|3
1608142020000|2020-12-16 18:07:00|3898.3|3892.3|3897.8|3891.8|3898.3|3892.3|3897.8|3891.8|1
1608142030000|2020-12-16 18:07:10|3898.7|3892.7|3897.7|3891.7|3898.7|3892.7|3897.7|3891.7|3
1608142050000|2020-12-16 18:07:30|3897.2|3891.2|3896.7|3890.7|3897.7|3891.7|3896.7|3890.7|3
1608142060000|2020-12-16 18:07:40|||||||||6
1608142110000|2020-12-16 18:08:30|||||||||11
1608142140000|2020-12-16 18:09:00|||||||||2
1608142150000|2020-12-16 18:09:10|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|15
1608142160000|2020-12-16 18:09:20|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3897.2|3891.2|3
1608142170000|2020-12-16 18:09:30|3897.7|3891.7|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|0
1608142180000|2020-12-16 18:09:40|3898.7|3892.7|3899.7|3893.7|3899.7|3893.7|3898.7|3892.7|21
1608142190000|2020-12-16 18:09:50|3900.6|3894.6|3900.7|3894.7|3900.7|3894.7|3899.7|3893.7|18
1608142200000|2020-12-16 18:10:00|3900.6|3894.6|3898.7|3892.7|3900.6|3894.6|3898.7|3892.7|13
1608142210000|2020-12-16 18:10:10|3899.2|3893.2|3898.7|3892.7|3899.2|3893.2|3898.7|3892.7|2
1608142230000|2020-12-16 18:10:30|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|13
1608142240000|2020-12-16 18:10:40|3901.6|3895.6|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|7
1608142260000|2020-12-16 18:11:00|3901.6|3895.6|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|3
1608142270000|2020-12-16 18:11:10|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|5
1608142280000|2020-12-16 18:11:20|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|7
1608142290000|2020-12-16 18:11:30|3900.6|3894.6|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|3
1608142300000|2020-12-16 18:11:40|3901.7|3895.7|3902.7|3896.7|3902.7|3896.7|3901.6|3895.6|20
1608142310000|2020-12-16 18:11:50|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1608142320000|2020-12-16 18:12:00|3902.7|3896.7|3902.6|3896.6|3902.7|3896.7|3902.6|3896.6|3
1608142330000|2020-12-16 18:12:10|3902.7|3896.7|3903.6|3897.6|3903.6|3897.6|3902.7|3896.7|6
1608142340000|2020-12-16 18:12:20|3903.1|3897.1|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|1
1608142350000|2020-12-16 18:12:30|3903.6|3897.6|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|5
1608142360000|2020-12-16 18:12:40|3903.7|3897.7|3902.7|3896.7|3903.7|3897.7|3902.7|3896.7|2
1608142380000|2020-12-16 18:13:00|3902.2|3896.2|3901.7|3895.7|3902.2|3896.2|3901.6|3895.6|2
1608142390000|2020-12-16 18:13:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1608142400000|2020-12-16 18:13:20|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1608142410000|2020-12-16 18:13:30|3901.7|3895.7|3901.7|3895.7|3901.7|3895.7|3901.6|3895.6|0
1608142420000|2020-12-16 18:13:40|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|0
1608142430000|2020-12-16 18:13:50|3900.7|3894.7|3901.1|3895.1|3901.1|3895.1|3900.7|3894.7|4
1608142440000|2020-12-16 18:14:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|1
1608142460000|2020-12-16 18:14:20|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3900.6|3894.6|12
1608142470000|2020-12-16 18:14:30|3901.7|3895.7|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|0
1608142480000|2020-12-16 18:14:40|3901.7|3895.7|3901.7|3895.7|3902.6|3896.6|3901.7|3895.7|7
1608142490000|2020-12-16 18:14:50|||||||||2
1608142500000|2020-12-16 18:15:00|3901.6|3895.6|3901.6|3895.6|3901.7|3895.7|3901.6|3895.6|2
1608142520000|2020-12-16 18:15:20|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3
1608142560000|2020-12-16 18:16:00|||||||||7
1608142570000|2020-12-16 18:16:10|3900.6|3894.6|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142580000|2020-12-16 18:16:20|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142590000|2020-12-16 18:16:30|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.6|3894.6|7
1608142600000|2020-12-16 18:16:40|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|0
1608142620000|2020-12-16 18:17:00|||||||||2
1608142630000|2020-12-16 18:17:10|3899.7|3893.7|3900.6|3894.6|3900.6|3894.6|3899.7|3893.7|24
1608142650000|2020-12-16 18:17:30|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|10
1608142660000|2020-12-16 18:17:40|||||||||1
1608142670000|2020-12-16 18:17:50|||||||||1
1608142690000|2020-12-16 18:18:10|3900.7|3894.7|3900.6|3894.6|3900.7|3894.7|3900.6|3894.6|0
1608142700000|2020-12-16 18:18:20|3901.6|3895.6|3900.6|3894.6|3901.6|3895.6|3900.6|3894.6|6
1608142710000|2020-12-16 18:18:30|3901.1|3895.1|3900.6|3894.6|3901.1|3895.1|3900.6|3894.6|2
1608142740000|2020-12-16 18:19:00|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|3900.7|3894.7|1
1608142750000|2020-12-16 18:19:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|7
1608142760000|2020-12-16 18:19:20|3900.1|3894.1|3899.7|3893.7|3900.1|3894.1|3899.7|3893.7|5
1608142790000|2020-12-16 18:19:50|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|36
1608142800000|2020-12-16 18:20:00|3901.1|3895.1|3900.7|3894.7|3901.1|3895.1|3900.7|3894.7|5
1608142810000|2020-12-16 18:20:10|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|3900.6|3894.6|29
1608142820000|2020-12-16 18:20:20|||||||||1
1608142830000|2020-12-16 18:20:30|3900.7|3894.7|3901.6|3895.6|3901.6|3895.6|3900.7|3894.7|2
1608142880000|2020-12-16 18:21:20|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|15
1608142890000|2020-12-16 18:21:30|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|4
1608142930000|2020-12-16 18:22:10|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|10
1608142940000|2020-12-16 18:22:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|109
1608142950000|2020-12-16 18:22:30|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|9
1608142960000|2020-12-16 18:22:40|||||||||11
1608142980000|2020-12-16 18:23:00|||||||||14
1608142990000|2020-12-16 18:23:10|3907.5|3901.5|3906.6|3900.6|3907.6|3901.6|3906.6|3900.6|6
1608143000000|2020-12-16 18:23:20|||||||||3
1608143010000|2020-12-16 18:23:30|3905.6|3899.6|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|22
1608143020000|2020-12-16 18:23:40|||||||||1
1608143030000|2020-12-16 18:23:50|3905.6|3899.6|3906.6|3900.6|3906.6|3900.6|3905.6|3899.6|1
1608143040000|2020-12-16 18:24:00|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|3905.6|3899.6|2
1608143050000|2020-12-16 18:24:10|3906.6|3900.6|3908.1|3902.1|3908.1|3902.1|3906.6|3900.6|17
1608143060000|2020-12-16 18:24:20|3908.5|3902.5|3907.6|3901.6|3908.5|3902.5|3907.6|3901.6|15
1608143070000|2020-12-16 18:24:30|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|36
1608143080000|2020-12-16 18:24:40|3907.5|3901.5|3907|3901|3907.5|3901.5|3907|3901|12
1608143090000|2020-12-16 18:24:50|3907.1|3901.1|3907.6|3901.6|3907.6|3901.6|3907.1|3901.1|23
1608143100000|2020-12-16 18:25:00|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.6|3900.6|10
1608143110000|2020-12-16 18:25:10|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|4
1608143120000|2020-12-16 18:25:20|||||||||2
1608143130000|2020-12-16 18:25:30|||||||||5
1608143150000|2020-12-16 18:25:50|||||||||1
1608143160000|2020-12-16 18:26:00|3906.6|3900.6|3907.6|3901.6|3907.6|3901.6|3906.6|3900.6|10
1608143170000|2020-12-16 18:26:10|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|1
1608143180000|2020-12-16 18:26:20|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3
1608143190000|2020-12-16 18:26:30|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3908.6|3902.6|3
1608143200000|2020-12-16 18:26:40|||||||||1
1608143210000|2020-12-16 18:26:50|||||||||3
1608143220000|2020-12-16 18:27:00|||||||||7
1608143230000|2020-12-16 18:27:10|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|14
1608143240000|2020-12-16 18:27:20|3909.7|3903.7|3910.6|3904.6|3910.6|3904.6|3909.7|3903.7|6
1608143250000|2020-12-16 18:27:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|11
1608143260000|2020-12-16 18:27:40|3912|3906|3911.6|3905.6|3912.1|3906.1|3911.6|3905.6|9
1608143270000|2020-12-16 18:27:50|||||||||7
1608143280000|2020-12-16 18:28:00|3912.1|3906.1|3912.1|3906.1|3912.6|3906.6|3911.6|3905.6|17
1608143290000|2020-12-16 18:28:10|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1608143300000|2020-12-16 18:28:20|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|18
1608143310000|2020-12-16 18:28:30|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|9
1608143320000|2020-12-16 18:28:40|3910.6|3904.6|3913.6|3907.6|3913.6|3907.6|3910.6|3904.6|9
1608143330000|2020-12-16 18:28:50|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3912.6|3906.6|3
1608143340000|2020-12-16 18:29:00|3913.6|3907.6|3912.6|3906.6|3913.6|3907.6|3912.6|3906.6|14
1608143370000|2020-12-16 18:29:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|6
1608143400000|2020-12-16 18:30:00|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3910.1|3904.1|12
1608143410000|2020-12-16 18:30:10|3909.6|3903.6|3910.1|3904.1|3910.1|3904.1|3909.6|3903.6|8
1608143420000|2020-12-16 18:30:20|3910.6|3904.6|3909.6|3903.6|3910.6|3904.6|3909.6|3903.6|3
1608143430000|2020-12-16 18:30:30|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|3910.6|3904.6|4
1608143440000|2020-12-16 18:30:40|||||||||9
1608143460000|2020-12-16 18:31:00|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3910.1|3904.1|3
1608143480000|2020-12-16 18:31:20|3910.6|3904.6|3911.6|3905.6|3911.6|3905.6|3910.6|3904.6|3
1608143500000|2020-12-16 18:31:40|3911.7|3905.7|3912.6|3906.6|3913.1|3907.1|3911.7|3905.7|16
1608143510000|2020-12-16 18:31:50|||||||||7
1608143530000|2020-12-16 18:32:10|3911.7|3905.7|3911.6|3905.6|3912.1|3906.1|3911.6|3905.6|8
1608143540000|2020-12-16 18:32:20|||||||||4
1608143560000|2020-12-16 18:32:40|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|5
1608143570000|2020-12-16 18:32:50|3912.6|3906.6|3912.7|3906.7|3912.7|3906.7|3912.6|3906.6|11
1608143580000|2020-12-16 18:33:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|9
1608143600000|2020-12-16 18:33:20|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|2
1608143610000|2020-12-16 18:33:30|3912.6|3906.6|3911.7|3905.7|3912.6|3906.6|3911.7|3905.7|1
1608143620000|2020-12-16 18:33:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|4
1608143630000|2020-12-16 18:33:50|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|5
1608143640000|2020-12-16 18:34:00|||||||||29
1608143650000|2020-12-16 18:34:10|3910.7|3904.7|3911.7|3905.7|3911.7|3905.7|3910.7|3904.7|22
1608143660000|2020-12-16 18:34:20|3912.2|3906.2|3912.7|3906.7|3912.7|3906.7|3912.2|3906.2|6
1608143680000|2020-12-16 18:34:40|3912.2|3906.2|3912.2|3906.2|3912.3|3906.3|3912.2|3906.2|4
1608143690000|2020-12-16 18:34:50|3911.7|3905.7|3913.7|3907.7|3913.7|3907.7|3911.7|3905.7|5
1608143700000|2020-12-16 18:35:00|3914.2|3908.2|3914.2|3908.2|3914.7|3908.7|3914.2|3908.2|7
1608143710000|2020-12-16 18:35:10|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|2
1608143720000|2020-12-16 18:35:20|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|0
1608143730000|2020-12-16 18:35:30|||||||||1
1608143760000|2020-12-16 18:36:00|3912.7|3906.7|3913.7|3907.7|3913.7|3907.7|3912.7|3906.7|10
1608143770000|2020-12-16 18:36:10|||||||||2
1608143780000|2020-12-16 18:36:20|||||||||7
1608143800000|2020-12-16 18:36:40|3914.7|3908.7|3916.2|3910.2|3916.2|3910.2|3914.7|3908.7|31
1608143810000|2020-12-16 18:36:50|3915.7|3909.7|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|1
1608143820000|2020-12-16 18:37:00|3915.6|3909.6|3915.7|3909.7|3915.7|3909.7|3915.6|3909.6|0
1608143840000|2020-12-16 18:37:20|3916.2|3910.2|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|10
1608143850000|2020-12-16 18:37:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608143860000|2020-12-16 18:37:40|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3
1608143870000|2020-12-16 18:37:50|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|5
1608143880000|2020-12-16 18:38:00|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|6
1608143890000|2020-12-16 18:38:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608143920000|2020-12-16 18:38:40|||||||||3
1608143930000|2020-12-16 18:38:50|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|6
1608143940000|2020-12-16 18:39:00|3914.6|3908.6|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|7
1608143950000|2020-12-16 18:39:10|3914.2|3908.2|3914.6|3908.6|3914.6|3908.6|3914.2|3908.2|4
1608143960000|2020-12-16 18:39:20|||||||||1
1608144000000|2020-12-16 18:40:00|3915.2|3909.2|3915.6|3909.6|3915.6|3909.6|3915.2|3909.2|2
1608144010000|2020-12-16 18:40:10|||||||||1
1608144030000|2020-12-16 18:40:30|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|7
1608144040000|2020-12-16 18:40:40|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|5
1608144060000|2020-12-16 18:41:00|||||||||7
1608144070000|2020-12-16 18:41:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|4
1608144080000|2020-12-16 18:41:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|8
1608144090000|2020-12-16 18:41:30|3915.7|3909.7|3915.7|3909.7|3916.6|3910.6|3915.7|3909.7|9
1608144100000|2020-12-16 18:41:40|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3915.7|3909.7|4
1608144110000|2020-12-16 18:41:50|3916.2|3910.2|3916.6|3910.6|3916.6|3910.6|3916.2|3910.2|1
1608144120000|2020-12-16 18:42:00|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|6
1608144130000|2020-12-16 18:42:10|||||||||5
1608144140000|2020-12-16 18:42:20|3915.5|3909.5|3914.6|3908.6|3915.6|3909.6|3914.6|3908.6|11
1608144150000|2020-12-16 18:42:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|25
1608144160000|2020-12-16 18:42:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608144170000|2020-12-16 18:42:50|||||||||3
1608144180000|2020-12-16 18:43:00|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|9
1608144200000|2020-12-16 18:43:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608144210000|2020-12-16 18:43:30|3915.7|3909.7|3917.6|3911.6|3917.6|3911.6|3915.7|3909.7|7
1608144220000|2020-12-16 18:43:40|3918.6|3912.6|3917.6|3911.6|3918.6|3912.6|3917.6|3911.6|8
1608144230000|2020-12-16 18:43:50|||||||||1
1608144240000|2020-12-16 18:44:00|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3916.7|3910.7|28
1608144250000|2020-12-16 18:44:10|3916.7|3910.7|3917.6|3911.6|3917.6|3911.6|3916.7|3910.7|10
1608144260000|2020-12-16 18:44:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|2
1608144270000|2020-12-16 18:44:30|3916.6|3910.6|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|4
1608144280000|2020-12-16 18:44:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608144290000|2020-12-16 18:44:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|36
1608144300000|2020-12-16 18:45:00|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.7|3909.7|6
1608144310000|2020-12-16 18:45:10|3915.7|3909.7|3915.6|3909.6|3915.7|3909.7|3915.6|3909.6|2
1608144350000|2020-12-16 18:45:50|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|5
1608144360000|2020-12-16 18:46:00|3914.2|3908.2|3916.7|3910.7|3916.7|3910.7|3914.2|3908.2|38
1608144370000|2020-12-16 18:46:10|3917.2|3911.2|3916.6|3910.6|3917.2|3911.2|3916.6|3910.6|2
1608144380000|2020-12-16 18:46:20|3916.7|3910.7|3918.6|3912.6|3918.6|3912.6|3916.7|3910.7|57
1608144390000|2020-12-16 18:46:30|3918.1|3912.1|3918.6|3912.6|3918.7|3912.7|3918.1|3912.1|87
1608144400000|2020-12-16 18:46:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|1
1608144410000|2020-12-16 18:46:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144420000|2020-12-16 18:47:00|3917.7|3911.7|3918.6|3912.6|3918.6|3912.6|3917.2|3911.2|40
1608144430000|2020-12-16 18:47:10|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|4
1608144440000|2020-12-16 18:47:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608144450000|2020-12-16 18:47:30|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.6|3911.6|2
1608144460000|2020-12-16 18:47:40|3917.6|3911.6|3918.2|3912.2|3918.6|3912.6|3917.6|3911.6|4
1608144470000|2020-12-16 18:47:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144480000|2020-12-16 18:48:00|3918.2|3912.2|3916.6|3910.6|3918.6|3912.6|3916.6|3910.6|23
1608144490000|2020-12-16 18:48:10|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|1
1608144500000|2020-12-16 18:48:20|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|13
1608144510000|2020-12-16 18:48:30|3918.5|3912.5|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|39
1608144520000|2020-12-16 18:48:40|||||||||3
1608144530000|2020-12-16 18:48:50|3917.6|3911.6|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|6
1608144540000|2020-12-16 18:49:00|3917.6|3911.6|3918.6|3912.6|3918.7|3912.7|3917.6|3911.6|77
1608144550000|2020-12-16 18:49:10|3918.7|3912.7|3918.1|3912.1|3918.7|3912.7|3918.1|3912.1|61
1608144560000|2020-12-16 18:49:20|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608144570000|2020-12-16 18:49:30|3917.7|3911.7|3918.6|3912.6|3918.6|3912.6|3917.7|3911.7|52
1608144580000|2020-12-16 18:49:40|||||||||1
1608144590000|2020-12-16 18:49:50|3920.6|3914.6|3920.6|3914.6|3921.5|3915.5|3920.6|3914.6|74
1608144600000|2020-12-16 18:50:00|3921|3915|3920.6|3914.6|3921.1|3915.1|3920.5|3914.5|18
1608144610000|2020-12-16 18:50:10|3919.6|3913.6|3919.6|3913.6|3920|3914|3919.6|3913.6|18
1608144620000|2020-12-16 18:50:20|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|5
1608144630000|2020-12-16 18:50:30|3920.5|3914.5|3919.6|3913.6|3920.5|3914.5|3919.5|3913.5|4
1608144640000|2020-12-16 18:50:40|3920.5|3914.5|3920.1|3914.1|3920.5|3914.5|3920|3914|20
1608144650000|2020-12-16 18:50:50|3919.5|3913.5|3919.6|3913.6|3919.6|3913.6|3919.5|3913.5|0
1608144660000|2020-12-16 18:51:00|3920|3914|3919.6|3913.6|3920|3914|3919.6|3913.6|5
1608144670000|2020-12-16 18:51:10|3920|3914|3919.6|3913.6|3920|3914|3919.6|3913.6|2
1608144680000|2020-12-16 18:51:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|7
1608144690000|2020-12-16 18:51:30|||||||||3
1608144700000|2020-12-16 18:51:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1608144710000|2020-12-16 18:51:50|3921.1|3915.1|3919.6|3913.6|3921.1|3915.1|3919.5|3913.5|29
1608144720000|2020-12-16 18:52:00|3919.5|3913.5|3918.6|3912.6|3919.5|3913.5|3918.6|3912.6|4
1608144730000|2020-12-16 18:52:10|3918.5|3912.5|3919.1|3913.1|3919.1|3913.1|3918.1|3912.1|8
1608144740000|2020-12-16 18:52:20|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.5|3912.5|2
1608144750000|2020-12-16 18:52:30|3919|3913|3918.5|3912.5|3919.1|3913.1|3918.5|3912.5|1
1608144760000|2020-12-16 18:52:40|3918.6|3912.6|3919|3913|3919.1|3913.1|3918.6|3912.6|2
1608144770000|2020-12-16 18:52:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1608144780000|2020-12-16 18:53:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608144790000|2020-12-16 18:53:10|3919.5|3913.5|3918.6|3912.6|3919.5|3913.5|3918.6|3912.6|6
1608144800000|2020-12-16 18:53:20|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3918.5|3912.5|2
1608144810000|2020-12-16 18:53:30|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|0
1608144830000|2020-12-16 18:53:50|3918.5|3912.5|3918.6|3912.6|3918.6|3912.6|3918.5|3912.5|2
1608144840000|2020-12-16 18:54:00|||||||||4
1608144850000|2020-12-16 18:54:10|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3917.6|3911.6|12
1608144860000|2020-12-16 18:54:20|3917.6|3911.6|3918.1|3912.1|3918.1|3912.1|3917.6|3911.6|4
1608144870000|2020-12-16 18:54:30|||||||||1
1608144880000|2020-12-16 18:54:40|3918.5|3912.5|3918.5|3912.5|3918.6|3912.6|3918.5|3912.5|4
1608144890000|2020-12-16 18:54:50|||||||||2
1608144900000|2020-12-16 18:55:00|3918.6|3912.6|3918.1|3912.1|3918.6|3912.6|3918.1|3912.1|7
1608144910000|2020-12-16 18:55:10|3917.6|3911.6|3917.6|3911.6|3918.1|3912.1|3917.6|3911.6|9
1608144920000|2020-12-16 18:55:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|2
1608144930000|2020-12-16 18:55:30|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|6
1608144940000|2020-12-16 18:55:40|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|6
1608144950000|2020-12-16 18:55:50|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|7
1608144960000|2020-12-16 18:56:00|||||||||2
1608144970000|2020-12-16 18:56:10|3918.6|3912.6|3919|3913|3919|3913|3918.6|3912.6|4
1608144980000|2020-12-16 18:56:20|||||||||2
1608144990000|2020-12-16 18:56:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|4
1608145020000|2020-12-16 18:57:00|3918.5|3912.5|3919.5|3913.5|3919.5|3913.5|3918.5|3912.5|17
1608145030000|2020-12-16 18:57:10|||||||||10
1608145040000|2020-12-16 18:57:20|3920|3914|3920|3914|3920|3914|3919.6|3913.6|4
1608145050000|2020-12-16 18:57:30|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|8
1608145060000|2020-12-16 18:57:40|3919.6|3913.6|3920|3914|3920.5|3914.5|3919.5|3913.5|3
1608145070000|2020-12-16 18:57:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|4
1608145080000|2020-12-16 18:58:00|||||||||15
1608145090000|2020-12-16 18:58:10|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|9
1608145100000|2020-12-16 18:58:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|8
1608145110000|2020-12-16 18:58:30|3918.6|3912.6|3919|3913|3919.1|3913.1|3918.5|3912.5|9
1608145120000|2020-12-16 18:58:40|3918.6|3912.6|3919.5|3913.5|3919.5|3913.5|3918.6|3912.6|23
1608145130000|2020-12-16 18:58:50|3920|3914|3921.5|3915.5|3921.5|3915.5|3920|3914|25
1608145140000|2020-12-16 18:59:00|3921.1|3915.1|3920.5|3914.5|3921.5|3915.5|3920.5|3914.5|21
1608145150000|2020-12-16 18:59:10|||||||||7
1608145160000|2020-12-16 18:59:20|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|6
1608145170000|2020-12-16 18:59:30|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|1
1608145200000|2020-12-16 19:00:00|3919.6|3913.6|3920.5|3914.5|3920.5|3914.5|3919.5|3913.5|23
1608145210000|2020-12-16 19:00:10|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|12
1608145220000|2020-12-16 19:00:20|3919|3913|3919|3913|3919|3913|3918.6|3912.6|8
1608145230000|2020-12-16 19:00:30|3918.5|3912.5|3917.5|3911.5|3918.5|3912.5|3917.5|3911.5|3
1608145240000|2020-12-16 19:00:40|3917|3911|3917|3911|3917|3911|3916.6|3910.6|5
1608145250000|2020-12-16 19:00:50|3916.6|3910.6|3915.6|3909.6|3916.6|3910.6|3915.5|3909.5|20
1608145260000|2020-12-16 19:01:00|3916|3910|3914.5|3908.5|3916|3910|3914.1|3908.1|25
1608145270000|2020-12-16 19:01:10|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3912.5|3906.5|8
1608145280000|2020-12-16 19:01:20|3912.6|3906.6|3914.4|3908.4|3914.4|3908.4|3912.6|3906.6|23
1608145290000|2020-12-16 19:01:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|2
1608145300000|2020-12-16 19:01:40|3915|3909|3915|3909|3915|3909|3915|3909|3
1608145310000|2020-12-16 19:01:50|3915.6|3909.6|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|7
1608145320000|2020-12-16 19:02:00|3917.5|3911.5|3916.5|3910.5|3917.5|3911.5|3915.6|3909.6|10
1608145330000|2020-12-16 19:02:10|3916|3910|3915.6|3909.6|3916|3910|3915.6|3909.6|2
1608145350000|2020-12-16 19:02:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608145380000|2020-12-16 19:03:00|||||||||4
1608145400000|2020-12-16 19:03:20|3916.5|3910.5|3915.5|3909.5|3916.5|3910.5|3915.5|3909.5|4
1608145410000|2020-12-16 19:03:30|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|10
1608145430000|2020-12-16 19:03:50|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|4
1608145440000|2020-12-16 19:04:00|3914.6|3908.6|3913.5|3907.5|3915|3909|3913.5|3907.5|14
1608145450000|2020-12-16 19:04:10|3913.6|3907.6|3913.5|3907.5|3913.6|3907.6|3913|3907|10
1608145460000|2020-12-16 19:04:20|3913|3907|3913.5|3907.5|3913.5|3907.5|3913|3907|9
1608145470000|2020-12-16 19:04:30|3913.1|3907.1|3913.5|3907.5|3914.5|3908.5|3913.1|3907.1|10
1608145490000|2020-12-16 19:04:50|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.5|3906.5|5
1608145500000|2020-12-16 19:05:00|3912.5|3906.5|3912.5|3906.5|3913.5|3907.5|3912.5|3906.5|5
1608145520000|2020-12-16 19:05:20|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3912.6|3906.6|4
1608145530000|2020-12-16 19:05:30|3913.1|3907.1|3913.5|3907.5|3914.5|3908.5|3913|3907|19
1608145540000|2020-12-16 19:05:40|3913|3907|3913.5|3907.5|3913.5|3907.5|3912.1|3906.1|14
1608145550000|2020-12-16 19:05:50|||||||||2
1608145560000|2020-12-16 19:06:00|||||||||3
1608145570000|2020-12-16 19:06:10|3914.5|3908.5|3915.5|3909.5|3915.5|3909.5|3914.5|3908.5|10
1608145580000|2020-12-16 19:06:20|3914.6|3908.6|3913.5|3907.5|3914.6|3908.6|3913.5|3907.5|17
1608145590000|2020-12-16 19:06:30|3914|3908|3913.5|3907.5|3914|3908|3913|3907|0
1608145610000|2020-12-16 19:06:50|3914|3908|3913.5|3907.5|3914|3908|3913.5|3907.5|1
1608145620000|2020-12-16 19:07:00|3912.5|3906.5|3912.5|3906.5|3913.5|3907.5|3911.5|3905.5|7
1608145630000|2020-12-16 19:07:10|3912|3906|3912.1|3906.1|3912.1|3906.1|3912|3906|1
1608145640000|2020-12-16 19:07:20|3912.6|3906.6|3912.5|3906.5|3913|3907|3912.5|3906.5|6
1608145650000|2020-12-16 19:07:30|3913|3907|3911.5|3905.5|3913|3907|3911.5|3905.5|3
1608145660000|2020-12-16 19:07:40|3912.5|3906.5|3914.5|3908.5|3915.5|3909.5|3912.5|3906.5|22
1608145670000|2020-12-16 19:07:50|3915.5|3909.5|3915|3909|3915.5|3909.5|3914.5|3908.5|13
1608145680000|2020-12-16 19:08:00|3914.5|3908.5|3915|3909|3915|3909|3913.6|3907.6|11
1608145690000|2020-12-16 19:08:10|3914.5|3908.5|3914.6|3908.6|3914.6|3908.6|3914.5|3908.5|0
1608145700000|2020-12-16 19:08:20|3914.5|3908.5|3913.5|3907.5|3914.5|3908.5|3913.5|3907.5|6
1608145710000|2020-12-16 19:08:30|3914.5|3908.5|3913|3907|3914.5|3908.5|3912.5|3906.5|15
1608145720000|2020-12-16 19:08:40|3913.5|3907.5|3914.1|3908.1|3914.1|3908.1|3913.1|3907.1|3
1608145730000|2020-12-16 19:08:50|3914|3908|3914.5|3908.5|3914.5|3908.5|3914|3908|0
1608145740000|2020-12-16 19:09:00|3913.5|3907.5|3912.1|3906.1|3913.5|3907.5|3911.6|3905.6|18
1608145750000|2020-12-16 19:09:10|3911.6|3905.6|3913.6|3907.6|3913.6|3907.6|3911.6|3905.6|4
1608145760000|2020-12-16 19:09:20|3913.5|3907.5|3913.6|3907.6|3913.6|3907.6|3913.5|3907.5|0
1608145770000|2020-12-16 19:09:30|3914.5|3908.5|3914.5|3908.5|3915|3909|3913.5|3907.5|11
1608145780000|2020-12-16 19:09:40|3915|3909|3919.5|3913.5|3920.5|3914.5|3915|3909|57
1608145790000|2020-12-16 19:09:50|3921.4|3915.4|3914.6|3908.6|3921.5|3915.5|3913.6|3907.6|140
1608145800000|2020-12-16 19:10:00|3913.2|3907.2|3912.6|3906.6|3913.2|3907.2|3912.6|3906.6|34
1608145810000|2020-12-16 19:10:10|3912.1|3906.1|3910.1|3904.1|3912.6|3906.6|3910.1|3904.1|39
1608145820000|2020-12-16 19:10:20|3910.6|3904.6|3910.1|3904.1|3910.6|3904.6|3909.6|3903.6|18
1608145830000|2020-12-16 19:10:30|3909.6|3903.6|3910.6|3904.6|3910.6|3904.6|3909.1|3903.1|53
1608145840000|2020-12-16 19:10:40|3911.6|3905.6|3909.6|3903.6|3912.6|3906.6|3909.6|3903.6|65
1608145850000|2020-12-16 19:10:50|3908.2|3902.2|3909.6|3903.6|3909.6|3903.6|3908.2|3902.2|16
1608145860000|2020-12-16 19:11:00|3909.1|3903.1|3910.6|3904.6|3911.5|3905.5|3909.1|3903.1|33
1608145870000|2020-12-16 19:11:10|3910.5|3904.5|3908.6|3902.6|3910.6|3904.6|3908.6|3902.6|25
1608145880000|2020-12-16 19:11:20|3908.1|3902.1|3907.6|3901.6|3908.7|3902.7|3907.6|3901.6|10
1608145890000|2020-12-16 19:11:30|3907.7|3901.7|3907.6|3901.6|3908.6|3902.6|3907.6|3901.6|22
1608145900000|2020-12-16 19:11:40|3907.7|3901.7|3907.6|3901.6|3908.6|3902.6|3907.2|3901.2|20
1608145910000|2020-12-16 19:11:50|3907.2|3901.2|3907.6|3901.6|3907.6|3901.6|3907.2|3901.2|5
1608145920000|2020-12-16 19:12:00|3907.2|3901.2|3908.6|3902.6|3908.7|3902.7|3907.2|3901.2|19
1608145930000|2020-12-16 19:12:10|3909.1|3903.1|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|7
1608145940000|2020-12-16 19:12:20|3908.1|3902.1|3906.6|3900.6|3908.1|3902.1|3906.6|3900.6|25
1608145950000|2020-12-16 19:12:30|3906.1|3900.1|3906.1|3900.1|3906.6|3900.6|3905.6|3899.6|9
1608145960000|2020-12-16 19:12:40|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|4
1608145970000|2020-12-16 19:12:50|3906.1|3900.1|3906|3900|3906.6|3900.6|3905.2|3899.2|43
1608145980000|2020-12-16 19:13:00|3905.6|3899.6|3906.5|3900.5|3906.5|3900.5|3905.6|3899.6|21
1608145990000|2020-12-16 19:13:10|3906.6|3900.6|3906.6|3900.6|3907.5|3901.5|3906.5|3900.5|47
1608146000000|2020-12-16 19:13:20|3907.5|3901.5|3909.5|3903.5|3909.6|3903.6|3906.6|3900.6|27
1608146010000|2020-12-16 19:13:30|3909.1|3903.1|3907.6|3901.6|3909.1|3903.1|3906|3900|37
1608146020000|2020-12-16 19:13:40|3908.5|3902.5|3906.6|3900.6|3908.5|3902.5|3906.1|3900.1|48
1608146030000|2020-12-16 19:13:50|3907.1|3901.1|3905.5|3899.5|3909|3903|3905.5|3899.5|76
1608146040000|2020-12-16 19:14:00|3904.5|3898.5|3906.6|3900.6|3908.5|3902.5|3904.5|3898.5|241
1608146050000|2020-12-16 19:14:10|3906.5|3900.5|3905.5|3899.5|3907.5|3901.5|3905.5|3899.5|84
1608146060000|2020-12-16 19:14:20|3905.6|3899.6|3906.5|3900.5|3907.5|3901.5|3905.6|3899.6|93
1608146070000|2020-12-16 19:14:30|3905.5|3899.5|3904|3898|3905.5|3899.5|3903.5|3897.5|107
1608146080000|2020-12-16 19:14:40|3903.5|3897.5|3903.5|3897.5|3904.5|3898.5|3902.6|3896.6|62
1608146090000|2020-12-16 19:14:50|3904.5|3898.5|3903.5|3897.5|3904.5|3898.5|3903.4|3897.4|155
1608146100000|2020-12-16 19:15:00|3903.4|3897.4|3902.5|3896.5|3903.4|3897.4|3901.5|3895.5|58
1608146110000|2020-12-16 19:15:10|||||||||2
1608146120000|2020-12-16 19:15:20|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3902.5|3896.5|5
1608146130000|2020-12-16 19:15:30|3904|3898|3904.5|3898.5|3904.5|3898.5|3903.5|3897.5|27
1608146140000|2020-12-16 19:15:40|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|16
1608146150000|2020-12-16 19:15:50|3904.6|3898.6|3904.5|3898.5|3905|3899|3904.5|3898.5|27
1608146160000|2020-12-16 19:16:00|3905|3899|3904|3898|3905|3899|3904|3898|8
1608146170000|2020-12-16 19:16:10|3903.5|3897.5|3904.5|3898.5|3904.5|3898.5|3903.5|3897.5|6
1608146180000|2020-12-16 19:16:20|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904.1|3898.1|4
1608146190000|2020-12-16 19:16:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3904.5|3898.5|12
1608146200000|2020-12-16 19:16:40|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|9
1608146210000|2020-12-16 19:16:50|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|0
1608146220000|2020-12-16 19:17:00|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|7
1608146230000|2020-12-16 19:17:10|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.4|3898.4|0
1608146240000|2020-12-16 19:17:20|3904.4|3898.4|3904.5|3898.5|3904.5|3898.5|3904.4|3898.4|5
1608146250000|2020-12-16 19:17:30|3904.4|3898.4|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|3
1608146260000|2020-12-16 19:17:40|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608146270000|2020-12-16 19:17:50|3905.4|3899.4|3904.4|3898.4|3905.4|3899.4|3904.4|3898.4|10
1608146280000|2020-12-16 19:18:00|3904.9|3898.9|3904.4|3898.4|3904.9|3898.9|3904.4|3898.4|12
1608146290000|2020-12-16 19:18:10|3904.5|3898.5|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|12
1608146300000|2020-12-16 19:18:20|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|6
1608146310000|2020-12-16 19:18:30|3904.4|3898.4|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|21
1608146320000|2020-12-16 19:18:40|||||||||30
1608146330000|2020-12-16 19:18:50|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3904.3|3898.3|22
1608146340000|2020-12-16 19:19:00|3904.5|3898.5|3904.4|3898.4|3904.5|3898.5|3904.4|3898.4|16
1608146350000|2020-12-16 19:19:10|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|13
1608146360000|2020-12-16 19:19:20|3903.4|3897.4|3903.4|3897.4|3903.5|3897.5|3903.4|3897.4|2
1608146370000|2020-12-16 19:19:30|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|17
1608146380000|2020-12-16 19:19:40|3902|3896|3902.5|3896.5|3902.5|3896.5|3901.6|3895.6|2
1608146390000|2020-12-16 19:19:50|3902.9|3896.9|3902.5|3896.5|3903|3897|3902.5|3896.5|16
1608166800000|2020-12-17 01:00:00|3903.8|3897.8|3904.8|3898.8|3904.8|3898.8|3902.4|3896.4|18
1608166810000|2020-12-17 01:00:10|3905.3|3899.3|3905.4|3899.4|3905.4|3899.4|3903.4|3897.4|46
1608166820000|2020-12-17 01:00:20|3905.8|3899.8|3905.8|3899.8|3906.3|3900.3|3905.3|3899.3|28
1608166830000|2020-12-17 01:00:30|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|3
1608166840000|2020-12-17 01:00:40|3904.8|3898.8|3903.9|3897.9|3904.8|3898.8|3903.8|3897.8|5
1608166850000|2020-12-17 01:00:50|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|3
1608166860000|2020-12-17 01:01:00|3904.9|3898.9|3906.8|3900.8|3906.9|3900.9|3903.9|3897.9|10
1608166870000|2020-12-17 01:01:10|3905.8|3899.8|3906.3|3900.3|3906.3|3900.3|3904.9|3898.9|10
1608166880000|2020-12-17 01:01:20|3905.9|3899.9|3908.3|3902.3|3908.3|3902.3|3905.9|3899.9|7
1608166890000|2020-12-17 01:01:30|3907.8|3901.8|3907.3|3901.3|3908.3|3902.3|3907.2|3901.2|5
1608166900000|2020-12-17 01:01:40|3907.8|3901.8|3908.8|3902.8|3908.8|3902.8|3907.8|3901.8|5
1608166910000|2020-12-17 01:01:50|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|16
1608166920000|2020-12-17 01:02:00|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3907.3|3901.3|16
1608166930000|2020-12-17 01:02:10|3909.8|3903.8|3908.8|3902.8|3909.8|3903.8|3908.8|3902.8|10
1608166940000|2020-12-17 01:02:20|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3907.3|3901.3|14
1608166950000|2020-12-17 01:02:30|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.3|3902.3|3
1608166960000|2020-12-17 01:02:40|3909.3|3903.3|3911.3|3905.3|3911.3|3905.3|3909.3|3903.3|10
1608166970000|2020-12-17 01:02:50|3910.9|3904.9|3910.9|3904.9|3911.3|3905.3|3910.9|3904.9|0
1608166980000|2020-12-17 01:03:00|3910.8|3904.8|3909.3|3903.3|3910.8|3904.8|3909.3|3903.3|1
1608166990000|2020-12-17 01:03:10|3908.9|3902.9|3909.9|3903.9|3910.3|3904.3|3908.3|3902.3|15
1608167000000|2020-12-17 01:03:20|3910.3|3904.3|3909.9|3903.9|3910.3|3904.3|3909.3|3903.3|6
1608167010000|2020-12-17 01:03:30|3910.3|3904.3|3910.9|3904.9|3911.3|3905.3|3909.9|3903.9|5
1608167020000|2020-12-17 01:03:40|3911.3|3905.3|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|11
1608167030000|2020-12-17 01:03:50|3911.8|3905.8|3911.3|3905.3|3912.3|3906.3|3910.8|3904.8|6
1608167040000|2020-12-17 01:04:00|3911.8|3905.8|3910.3|3904.3|3911.8|3905.8|3910.3|3904.3|9
1608167050000|2020-12-17 01:04:10|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|12
1608167060000|2020-12-17 01:04:20|3911.9|3905.9|3912.8|3906.8|3913.3|3907.3|3911.9|3905.9|11
1608167070000|2020-12-17 01:04:30|3913.2|3907.2|3914.3|3908.3|3914.8|3908.8|3913.2|3907.2|25
1608167080000|2020-12-17 01:04:40|3915.2|3909.2|3914.3|3908.3|3915.2|3909.2|3913.3|3907.3|9
1608167090000|2020-12-17 01:04:50|3914.8|3908.8|3913.8|3907.8|3914.8|3908.8|3913.8|3907.8|11
1608167100000|2020-12-17 01:05:00|3913.3|3907.3|3912.3|3906.3|3913.3|3907.3|3912.3|3906.3|11
1608167110000|2020-12-17 01:05:10|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|8
1608167120000|2020-12-17 01:05:20|3912.8|3906.8|3914.3|3908.3|3914.3|3908.3|3912.8|3906.8|8
1608167130000|2020-12-17 01:05:30|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|8
1608167140000|2020-12-17 01:05:40|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3913.3|3907.3|5
1608167150000|2020-12-17 01:05:50|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3912.8|3906.8|11
1608167160000|2020-12-17 01:06:00|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|6
1608167170000|2020-12-17 01:06:10|3912.2|3906.2|3912.3|3906.3|3912.8|3906.8|3911.8|3905.8|5
1608167180000|2020-12-17 01:06:20|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|5
1608167190000|2020-12-17 01:06:30|3912.2|3906.2|3910.8|3904.8|3912.3|3906.3|3910.8|3904.8|2
1608167200000|2020-12-17 01:06:40|3911.2|3905.2|3910.3|3904.3|3911.3|3905.3|3909.8|3903.8|14
1608167210000|2020-12-17 01:06:50|3910.8|3904.8|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|5
1608167220000|2020-12-17 01:07:00|3911.3|3905.3|3911.3|3905.3|3911.8|3905.8|3910.3|3904.3|8
1608167230000|2020-12-17 01:07:10|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|10
1608167240000|2020-12-17 01:07:20|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.4|3906.4|17
1608167250000|2020-12-17 01:07:30|3914.3|3908.3|3915.3|3909.3|3915.3|3909.3|3914.3|3908.3|33
1608167260000|2020-12-17 01:07:40|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|14
1608167270000|2020-12-17 01:07:50|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|6
1608167280000|2020-12-17 01:08:00|3915.3|3909.3|3913.8|3907.8|3915.3|3909.3|3913.8|3907.8|9
1608167290000|2020-12-17 01:08:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1608167300000|2020-12-17 01:08:20|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|3
1608167310000|2020-12-17 01:08:30|3912.3|3906.3|3912.3|3906.3|3912.8|3906.8|3912.3|3906.3|1
1608167320000|2020-12-17 01:08:40|3911.8|3905.8|3910.3|3904.3|3911.8|3905.8|3909.3|3903.3|18
1608167330000|2020-12-17 01:08:50|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|3
1608167340000|2020-12-17 01:09:00|3910.3|3904.3|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|34
1608167350000|2020-12-17 01:09:10|3911.3|3905.3|3909.3|3903.3|3911.3|3905.3|3909.3|3903.3|3
1608167360000|2020-12-17 01:09:20|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|12
1608167370000|2020-12-17 01:09:30|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|1
1608167400000|2020-12-17 01:10:00|3910.8|3904.8|3911.3|3905.3|3911.3|3905.3|3910.8|3904.8|3
1608167410000|2020-12-17 01:10:10|3910.8|3904.8|3911.8|3905.8|3911.8|3905.8|3910.3|3904.3|5
1608167420000|2020-12-17 01:10:20|3911.3|3905.3|3911.3|3905.3|3911.8|3905.8|3911.3|3905.3|1
1608167430000|2020-12-17 01:10:30|3910.3|3904.3|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|0
1608167440000|2020-12-17 01:10:40|3909.3|3903.3|3908.3|3902.3|3909.3|3903.3|3908.3|3902.3|3
1608167450000|2020-12-17 01:10:50|3908.4|3902.4|3909.3|3903.3|3909.3|3903.3|3908.4|3902.4|4
1608167460000|2020-12-17 01:11:00|3910.3|3904.3|3912.3|3906.3|3912.3|3906.3|3910.3|3904.3|7
1608167470000|2020-12-17 01:11:10|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|6
1608167480000|2020-12-17 01:11:20|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|2
1608167490000|2020-12-17 01:11:30|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|0
1608167500000|2020-12-17 01:11:40|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|0
1608167510000|2020-12-17 01:11:50|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|2
1608167520000|2020-12-17 01:12:00|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.3|3902.3|5
1608167530000|2020-12-17 01:12:10|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|0
1608167540000|2020-12-17 01:12:20|||||||||2
1608167550000|2020-12-17 01:12:30|3908.4|3902.4|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|12
1608167560000|2020-12-17 01:12:40|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1608167570000|2020-12-17 01:12:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3
1608167580000|2020-12-17 01:13:00|3908.2|3902.2|3909.3|3903.3|3909.3|3903.3|3908.2|3902.2|4
1608167600000|2020-12-17 01:13:20|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|5
1608167610000|2020-12-17 01:13:30|3910.8|3904.8|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|3
1608167620000|2020-12-17 01:13:40|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3
1608167630000|2020-12-17 01:13:50|3910.3|3904.3|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|3
1608167640000|2020-12-17 01:14:00|3910.2|3904.2|3908.3|3902.3|3910.3|3904.3|3908.3|3902.3|6
1608167650000|2020-12-17 01:14:10|3907.8|3901.8|3908.8|3902.8|3908.8|3902.8|3907.8|3901.8|1
1608167680000|2020-12-17 01:14:40|3909.3|3903.3|3909.8|3903.8|3909.8|3903.8|3909.3|3903.3|5
1608167690000|2020-12-17 01:14:50|3910.2|3904.2|3910.8|3904.8|3910.8|3904.8|3910.2|3904.2|0
1608167700000|2020-12-17 01:15:00|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1608167710000|2020-12-17 01:15:10|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|2
1608167720000|2020-12-17 01:15:20|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1608167730000|2020-12-17 01:15:30|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|0
1608167760000|2020-12-17 01:16:00|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|4
1608167770000|2020-12-17 01:16:10|||||||||1
1608167780000|2020-12-17 01:16:20|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|4
1608167790000|2020-12-17 01:16:30|3913.2|3907.2|3912.3|3906.3|3913.3|3907.3|3912.3|3906.3|5
1608167800000|2020-12-17 01:16:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|3
1608167820000|2020-12-17 01:17:00|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|11
1608167830000|2020-12-17 01:17:10|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|4
1608167840000|2020-12-17 01:17:20|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|2
1608167850000|2020-12-17 01:17:30|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|1
1608167860000|2020-12-17 01:17:40|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|5
1608167870000|2020-12-17 01:17:50|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608167880000|2020-12-17 01:18:00|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.8|3907.8|3
1608167890000|2020-12-17 01:18:10|3913.8|3907.8|3913.8|3907.8|3914.2|3908.2|3913.8|3907.8|2
1608167900000|2020-12-17 01:18:20|3913.3|3907.3|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|1
1608167910000|2020-12-17 01:18:30|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167920000|2020-12-17 01:18:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|2
1608167930000|2020-12-17 01:18:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|1
1608167940000|2020-12-17 01:19:00|3913.3|3907.3|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|2
1608167960000|2020-12-17 01:19:20|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167970000|2020-12-17 01:19:30|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|0
1608167980000|2020-12-17 01:19:40|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167990000|2020-12-17 01:19:50|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|2
1608168000000|2020-12-17 01:20:00|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|1
1608168010000|2020-12-17 01:20:10|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608168020000|2020-12-17 01:20:20|3912.3|3906.3|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|2
1608168030000|2020-12-17 01:20:30|3912.3|3906.3|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|2
1608168040000|2020-12-17 01:20:40|3913.4|3907.4|3913.8|3907.8|3913.8|3907.8|3913.4|3907.4|3
1608168050000|2020-12-17 01:20:50|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1608168060000|2020-12-17 01:21:00|3913.8|3907.8|3914.8|3908.8|3914.8|3908.8|3913.8|3907.8|3
1608168070000|2020-12-17 01:21:10|3914.3|3908.3|3914.3|3908.3|3915.3|3909.3|3914.3|3908.3|2
1608168080000|2020-12-17 01:21:20|3913.8|3907.8|3913.8|3907.8|3914.3|3908.3|3913.8|3907.8|3
1608168090000|2020-12-17 01:21:30|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|10
1608168100000|2020-12-17 01:21:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|1
1608168120000|2020-12-17 01:22:00|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3
1608168130000|2020-12-17 01:22:10|3914.3|3908.3|3913.8|3907.8|3914.3|3908.3|3913.8|3907.8|1
1608168140000|2020-12-17 01:22:20|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1608168150000|2020-12-17 01:22:30|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|2
1608168160000|2020-12-17 01:22:40|||||||||2
1608168170000|2020-12-17 01:22:50|||||||||1
1608168180000|2020-12-17 01:23:00|||||||||19
1608168190000|2020-12-17 01:23:10|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|3
1608168200000|2020-12-17 01:23:20|3913.8|3907.8|3913.7|3907.7|3913.8|3907.8|3913.7|3907.7|1
1608168210000|2020-12-17 01:23:30|3913.2|3907.2|3913.8|3907.8|3913.8|3907.8|3913.2|3907.2|0
1608168220000|2020-12-17 01:23:40|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.3|3906.3|6
1608168230000|2020-12-17 01:23:50|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|0
1608168240000|2020-12-17 01:24:00|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|3912.8|3906.8|1
1608168250000|2020-12-17 01:24:10|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1608168260000|2020-12-17 01:24:20|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.3|3907.3|0
1608168270000|2020-12-17 01:24:30|3914.2|3908.2|3914.2|3908.2|3914.3|3908.3|3914.2|3908.2|0
1608168280000|2020-12-17 01:24:40|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|1
1608168290000|2020-12-17 01:24:50|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|1
1608168300000|2020-12-17 01:25:00|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|1
1608168310000|2020-12-17 01:25:10|3915.2|3909.2|3915.2|3909.2|3915.3|3909.3|3915.2|3909.2|0
1608168320000|2020-12-17 01:25:20|3915.3|3909.3|3914.3|3908.3|3915.3|3909.3|3914.3|3908.3|3
1608168330000|2020-12-17 01:25:30|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608168340000|2020-12-17 01:25:40|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.3|3907.3|2
1608168350000|2020-12-17 01:25:50|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608168360000|2020-12-17 01:26:00|3914.2|3908.2|3912.8|3906.8|3914.2|3908.2|3912.8|3906.8|3
1608168370000|2020-12-17 01:26:10|3913.3|3907.3|3913.7|3907.7|3913.8|3907.8|3913.3|3907.3|0
1608168380000|2020-12-17 01:26:20|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|0
1608168390000|2020-12-17 01:26:30|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|1
1608168400000|2020-12-17 01:26:40|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608168410000|2020-12-17 01:26:50|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|1
1608168420000|2020-12-17 01:27:00|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|2
1608168430000|2020-12-17 01:27:10|3913.2|3907.2|3912.8|3906.8|3913.2|3907.2|3912.3|3906.3|1
1608168440000|2020-12-17 01:27:20|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|0
1608168450000|2020-12-17 01:27:30|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|2
1608168460000|2020-12-17 01:27:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|0
1608168470000|2020-12-17 01:27:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|2
1608168480000|2020-12-17 01:28:00|3913.2|3907.2|3914.2|3908.2|3914.2|3908.2|3913.2|3907.2|7
1608168490000|2020-12-17 01:28:10|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|4
1608168500000|2020-12-17 01:28:20|||||||||50
1608168510000|2020-12-17 01:28:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|2
1608168520000|2020-12-17 01:28:40|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|1
1608168530000|2020-12-17 01:28:50|3915.3|3909.3|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1608168540000|2020-12-17 01:29:00|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|22
1608168550000|2020-12-17 01:29:10|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.3|3909.3|1
1608168560000|2020-12-17 01:29:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608168580000|2020-12-17 01:29:40|3916.2|3910.2|3917.3|3911.3|3918.2|3912.2|3916.2|3910.2|18
1608168590000|2020-12-17 01:29:50|3917.2|3911.2|3917.2|3911.2|3917.7|3911.7|3917.1|3911.1|0
1608168600000|2020-12-17 01:30:00|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.2|3911.2|3
1608168610000|2020-12-17 01:30:10|3917.3|3911.3|3917.7|3911.7|3918.2|3912.2|3917.3|3911.3|1
1608168620000|2020-12-17 01:30:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608168630000|2020-12-17 01:30:30|||||||||5
1608168650000|2020-12-17 01:30:50|3917.7|3911.7|3918.2|3912.2|3918.2|3912.2|3917.3|3911.3|2
1608168660000|2020-12-17 01:31:00|3919.1|3913.1|3919.1|3913.1|3919.2|3913.2|3918.7|3912.7|4
1608168670000|2020-12-17 01:31:10|3918.2|3912.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|2
1608168680000|2020-12-17 01:31:20|3919.1|3913.1|3920.2|3914.2|3920.2|3914.2|3919.1|3913.1|4
1608168690000|2020-12-17 01:31:30|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|2
1608168700000|2020-12-17 01:31:40|3920.1|3914.1|3919.2|3913.2|3920.1|3914.1|3918.7|3912.7|2
1608168710000|2020-12-17 01:31:50|3918.7|3912.7|3920.2|3914.2|3920.2|3914.2|3918.7|3912.7|5
1608168720000|2020-12-17 01:32:00|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3918.7|3912.7|1
1608168730000|2020-12-17 01:32:10|3918.7|3912.7|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|2
1608168740000|2020-12-17 01:32:20|||||||||3
1608168750000|2020-12-17 01:32:30|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|1
1608168760000|2020-12-17 01:32:40|3918.8|3912.8|3919.2|3913.2|3919.2|3913.2|3918.7|3912.7|0
1608168770000|2020-12-17 01:32:50|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|1
1608168780000|2020-12-17 01:33:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|0
1608168800000|2020-12-17 01:33:20|3919.2|3913.2|3917.3|3911.3|3919.2|3913.2|3917.3|3911.3|12
1608168810000|2020-12-17 01:33:30|3917.2|3911.2|3918.7|3912.7|3918.7|3912.7|3917.2|3911.2|17
1608168820000|2020-12-17 01:33:40|3918.2|3912.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|6
1608168830000|2020-12-17 01:33:50|3918.7|3912.7|3921.7|3915.7|3921.7|3915.7|3918.7|3912.7|9
1608168840000|2020-12-17 01:34:00|3922.2|3916.2|3923.2|3917.2|3923.2|3917.2|3921.7|3915.7|20
1608168850000|2020-12-17 01:34:10|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|4
1608168860000|2020-12-17 01:34:20|3921.2|3915.2|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|11
1608168870000|2020-12-17 01:34:30|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|7
1608168880000|2020-12-17 01:34:40|3922.2|3916.2|3922.2|3916.2|3923.2|3917.2|3922.2|3916.2|11
1608168890000|2020-12-17 01:34:50|||||||||52
1608168900000|2020-12-17 01:35:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|5
1608168910000|2020-12-17 01:35:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|12
1608168920000|2020-12-17 01:35:20|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|1
1608168930000|2020-12-17 01:35:30|3923.3|3917.3|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|8
1608168940000|2020-12-17 01:35:40|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.2|3917.2|4
1608168950000|2020-12-17 01:35:50|3923.3|3917.3|3923.2|3917.2|3923.3|3917.3|3922.7|3916.7|5
1608168960000|2020-12-17 01:36:00|3922.7|3916.7|3921.7|3915.7|3922.7|3916.7|3921.7|3915.7|2
1608168970000|2020-12-17 01:36:10|3921.3|3915.3|3921.7|3915.7|3921.8|3915.8|3921.2|3915.2|2
1608168980000|2020-12-17 01:36:20|3921.3|3915.3|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608168990000|2020-12-17 01:36:30|3921.3|3915.3|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|2
1608169000000|2020-12-17 01:36:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|0
1608169020000|2020-12-17 01:37:00|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|1
1608169030000|2020-12-17 01:37:10|||||||||1
1608169040000|2020-12-17 01:37:20|3923.2|3917.2|3923.7|3917.7|3924.2|3918.2|3923.2|3917.2|4
1608169050000|2020-12-17 01:37:30|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|17
1608169060000|2020-12-17 01:37:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|1
1608169070000|2020-12-17 01:37:50|3925.1|3919.1|3924.2|3918.2|3925.2|3919.2|3924.2|3918.2|4
1608169080000|2020-12-17 01:38:00|3924.7|3918.7|3925.7|3919.7|3925.7|3919.7|3924.3|3918.3|10
1608169090000|2020-12-17 01:38:10|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|1
1608169100000|2020-12-17 01:38:20|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|3
1608169110000|2020-12-17 01:38:30|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608169130000|2020-12-17 01:38:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608169140000|2020-12-17 01:39:00|3924.3|3918.3|3924.2|3918.2|3924.3|3918.3|3924.2|3918.2|2
1608169150000|2020-12-17 01:39:10|3924.7|3918.7|3925.2|3919.2|3925.7|3919.7|3924.7|3918.7|4
1608169160000|2020-12-17 01:39:20|||||||||1
1608169170000|2020-12-17 01:39:30|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|11
1608169180000|2020-12-17 01:39:40|3924.6|3918.6|3924.2|3918.2|3924.6|3918.6|3924.2|3918.2|2
1608169190000|2020-12-17 01:39:50|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.2|3918.2|1
1608169200000|2020-12-17 01:40:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|5
1608169210000|2020-12-17 01:40:10|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608169220000|2020-12-17 01:40:20|3926.2|3920.2|3925.6|3919.6|3926.2|3920.2|3925.6|3919.6|1
1608169230000|2020-12-17 01:40:30|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608169240000|2020-12-17 01:40:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1608169250000|2020-12-17 01:40:50|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3925.2|3919.2|0
1608169260000|2020-12-17 01:41:00|3924.6|3918.6|3924.7|3918.7|3925.2|3919.2|3924.6|3918.6|4
1608169270000|2020-12-17 01:41:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608169280000|2020-12-17 01:41:20|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1608169300000|2020-12-17 01:41:40|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|2
1608169310000|2020-12-17 01:41:50|3923.2|3917.2|3923.7|3917.7|3923.7|3917.7|3923.2|3917.2|2
1608169320000|2020-12-17 01:42:00|3923.3|3917.3|3924.2|3918.2|3924.2|3918.2|3923.3|3917.3|1
1608169330000|2020-12-17 01:42:10|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|2
1608169340000|2020-12-17 01:42:20|3923.7|3917.7|3923.7|3917.7|3924.1|3918.1|3923.7|3917.7|2
1608169350000|2020-12-17 01:42:30|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608169360000|2020-12-17 01:42:40|3923.7|3917.7|3924.1|3918.1|3924.1|3918.1|3923.7|3917.7|0
1608169370000|2020-12-17 01:42:50|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|0
1608169380000|2020-12-17 01:43:00|||||||||1
1608169390000|2020-12-17 01:43:10|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608169400000|2020-12-17 01:43:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608169410000|2020-12-17 01:43:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608169420000|2020-12-17 01:43:40|3923.7|3917.7|3923.6|3917.6|3923.7|3917.7|3923.2|3917.2|0
1608169430000|2020-12-17 01:43:50|3923.7|3917.7|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|1
1608169440000|2020-12-17 01:44:00|3923.7|3917.7|3923.7|3917.7|3924.2|3918.2|3923.6|3917.6|0
1608169460000|2020-12-17 01:44:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608169480000|2020-12-17 01:44:40|3923.7|3917.7|3923.1|3917.1|3923.7|3917.7|3923.1|3917.1|0
1608169490000|2020-12-17 01:44:50|3922.7|3916.7|3923.1|3917.1|3923.1|3917.1|3922.7|3916.7|0
1608169500000|2020-12-17 01:45:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169510000|2020-12-17 01:45:10|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|5
1608169520000|2020-12-17 01:45:20|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169530000|2020-12-17 01:45:30|3922.2|3916.2|3921.7|3915.7|3923.1|3917.1|3921.7|3915.7|8
1608169540000|2020-12-17 01:45:40|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.2|3915.2|13
1608169550000|2020-12-17 01:45:50|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169560000|2020-12-17 01:46:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|2
1608169570000|2020-12-17 01:46:10|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|0
1608169580000|2020-12-17 01:46:20|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|1
1608169590000|2020-12-17 01:46:30|3923.2|3917.2|3924.2|3918.2|3924.2|3918.2|3923.2|3917.2|0
1608169600000|2020-12-17 01:46:40|3924.1|3918.1|3922.2|3916.2|3924.1|3918.1|3922.2|3916.2|8
1608169620000|2020-12-17 01:47:00|3921.2|3915.2|3922.7|3916.7|3922.7|3916.7|3921.2|3915.2|5
1608169650000|2020-12-17 01:47:30|3922.6|3916.6|3922.7|3916.7|3922.7|3916.7|3922.6|3916.6|0
1608169660000|2020-12-17 01:47:40|3922.6|3916.6|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|0
1608169670000|2020-12-17 01:47:50|3921.2|3915.2|3920.2|3914.2|3921.2|3915.2|3919.7|3913.7|4
1608169680000|2020-12-17 01:48:00|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|2
1608169690000|2020-12-17 01:48:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|1
1608169700000|2020-12-17 01:48:20|3919.3|3913.3|3919.2|3913.2|3919.3|3913.3|3919.2|3913.2|0
1608169710000|2020-12-17 01:48:30|3919.3|3913.3|3920.2|3914.2|3920.2|3914.2|3919.3|3913.3|2
1608169720000|2020-12-17 01:48:40|3919.7|3913.7|3920.7|3914.7|3920.7|3914.7|3919.7|3913.7|5
1608169730000|2020-12-17 01:48:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|2
1608169740000|2020-12-17 01:49:00|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|1
1608169750000|2020-12-17 01:49:10|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|0
1608169760000|2020-12-17 01:49:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|0
1608169770000|2020-12-17 01:49:30|3921.2|3915.2|3921.2|3915.2|3921.3|3915.3|3921.2|3915.2|0
1608169780000|2020-12-17 01:49:40|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608169790000|2020-12-17 01:49:50|3920.2|3914.2|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|1
1608169800000|2020-12-17 01:50:00|3920.3|3914.3|3920.7|3914.7|3920.7|3914.7|3920.3|3914.3|1
1608169820000|2020-12-17 01:50:20|3921.2|3915.2|3920.2|3914.2|3921.2|3915.2|3920.2|3914.2|3
1608169830000|2020-12-17 01:50:30|3919.7|3913.7|3919.3|3913.3|3919.7|3913.7|3919.3|3913.3|2
1608169840000|2020-12-17 01:50:40|3919.7|3913.7|3921.7|3915.7|3921.7|3915.7|3919.7|3913.7|6
1608169850000|2020-12-17 01:50:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|1
1608169860000|2020-12-17 01:51:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|4
1608169870000|2020-12-17 01:51:10|3920.7|3914.7|3921.7|3915.7|3921.7|3915.7|3920.7|3914.7|1
1608169880000|2020-12-17 01:51:20|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|0
1608169890000|2020-12-17 01:51:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608169910000|2020-12-17 01:51:50|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|6
1608169920000|2020-12-17 01:52:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608169940000|2020-12-17 01:52:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608169950000|2020-12-17 01:52:30|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608169960000|2020-12-17 01:52:40|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|0
1608169980000|2020-12-17 01:53:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170000000|2020-12-17 01:53:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170020000|2020-12-17 01:53:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170040000|2020-12-17 01:54:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|2
1608170060000|2020-12-17 01:54:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170070000|2020-12-17 01:54:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608170080000|2020-12-17 01:54:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170100000|2020-12-17 01:55:00|3921.7|3915.7|3921.3|3915.3|3921.7|3915.7|3921.3|3915.3|3
1608170110000|2020-12-17 01:55:10|3921.2|3915.2|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|2
1608170160000|2020-12-17 01:56:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|5
1608170180000|2020-12-17 01:56:20|||||||||1
1608170190000|2020-12-17 01:56:30|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170210000|2020-12-17 01:56:50|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|1
1608170220000|2020-12-17 01:57:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170240000|2020-12-17 01:57:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608170260000|2020-12-17 01:57:40|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|2
1608170270000|2020-12-17 01:57:50|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|6
1608170280000|2020-12-17 01:58:00|||||||||1
1608170330000|2020-12-17 01:58:50|||||||||2
1608170370000|2020-12-17 01:59:30|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170400000|2020-12-17 02:00:00|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170420000|2020-12-17 02:00:20|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|0
1608170440000|2020-12-17 02:00:40|3920.2|3914.2|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170470000|2020-12-17 02:01:10|3919.8|3913.8|3919.7|3913.7|3919.8|3913.8|3919.7|3913.7|0
1608170480000|2020-12-17 02:01:20|3919.3|3913.3|3920.3|3914.3|3920.3|3914.3|3919.2|3913.2|1
1608170490000|2020-12-17 02:01:30|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.3|3914.3|2
1608170500000|2020-12-17 02:01:40|3920.8|3914.8|3921.7|3915.7|3922.2|3916.2|3920.8|3914.8|3
1608170510000|2020-12-17 02:01:50|3922.2|3916.2|3921.3|3915.3|3922.2|3916.2|3921.3|3915.3|1
1608170530000|2020-12-17 02:02:10|3922.2|3916.2|3921.3|3915.3|3922.2|3916.2|3921.3|3915.3|2
1608170540000|2020-12-17 02:02:20|3921.2|3915.2|3921.3|3915.3|3921.3|3915.3|3921.2|3915.2|0
1608170550000|2020-12-17 02:02:30|3921.2|3915.2|3921.3|3915.3|3921.7|3915.7|3921.2|3915.2|1
1608170560000|2020-12-17 02:02:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|1
1608170600000|2020-12-17 02:03:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|7
1608170610000|2020-12-17 02:03:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170620000|2020-12-17 02:03:40|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608170630000|2020-12-17 02:03:50|||||||||2
1608170640000|2020-12-17 02:04:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|1
1608170650000|2020-12-17 02:04:10|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170660000|2020-12-17 02:04:20|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608170680000|2020-12-17 02:04:40|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608170690000|2020-12-17 02:04:50|3922.8|3916.8|3923.2|3917.2|3923.2|3917.2|3922.8|3916.8|0
1608170700000|2020-12-17 02:05:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608170710000|2020-12-17 02:05:10|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608170720000|2020-12-17 02:05:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608170780000|2020-12-17 02:06:20|||||||||3
1608170810000|2020-12-17 02:06:50|3923.3|3917.3|3924.2|3918.2|3924.2|3918.2|3923.3|3917.3|4
1608170840000|2020-12-17 02:07:20|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3
1608170850000|2020-12-17 02:07:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608170860000|2020-12-17 02:07:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|1
1608170870000|2020-12-17 02:07:50|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|1
1608170880000|2020-12-17 02:08:00|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608170890000|2020-12-17 02:08:10|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.7|3918.7|2
1608170900000|2020-12-17 02:08:20|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|1
1608170910000|2020-12-17 02:08:30|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|3
1608170920000|2020-12-17 02:08:40|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608170930000|2020-12-17 02:08:50|3925.1|3919.1|3924.7|3918.7|3925.2|3919.2|3924.6|3918.6|0
1608170940000|2020-12-17 02:09:00|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608170950000|2020-12-17 02:09:10|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|0
1608170970000|2020-12-17 02:09:30|3924.7|3918.7|3924.6|3918.6|3924.7|3918.7|3924.2|3918.2|0
1608170980000|2020-12-17 02:09:40|3924.7|3918.7|3924.2|3918.2|3924.7|3918.7|3924.2|3918.2|0
1608170990000|2020-12-17 02:09:50|3924.1|3918.1|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|3
1608171040000|2020-12-17 02:10:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608171070000|2020-12-17 02:11:10|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|1
1608171100000|2020-12-17 02:11:40|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608171110000|2020-12-17 02:11:50|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|4
1608171120000|2020-12-17 02:12:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171130000|2020-12-17 02:12:10|||||||||2
1608171170000|2020-12-17 02:12:50|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608171190000|2020-12-17 02:13:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171210000|2020-12-17 02:13:30|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608171230000|2020-12-17 02:13:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608171250000|2020-12-17 02:14:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608171260000|2020-12-17 02:14:20|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1608171270000|2020-12-17 02:14:30|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608171280000|2020-12-17 02:14:40|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608171290000|2020-12-17 02:14:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608171300000|2020-12-17 02:15:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|3
1608171310000|2020-12-17 02:15:10|3924.2|3918.2|3924.2|3918.2|3924.6|3918.6|3924.1|3918.1|1
1608171320000|2020-12-17 02:15:20|3924.1|3918.1|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1608171330000|2020-12-17 02:15:30|3924.2|3918.2|3925.1|3919.1|3925.1|3919.1|3924.2|3918.2|5
1608171340000|2020-12-17 02:15:40|||||||||2
1608171360000|2020-12-17 02:16:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|5
1608171370000|2020-12-17 02:16:10|3924.2|3918.2|3923.6|3917.6|3924.2|3918.2|3923.2|3917.2|2
1608171380000|2020-12-17 02:16:20|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|1
1608171420000|2020-12-17 02:17:00|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608171440000|2020-12-17 02:17:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608171480000|2020-12-17 02:18:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171490000|2020-12-17 02:18:10|3923.1|3917.1|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608171500000|2020-12-17 02:18:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171520000|2020-12-17 02:18:40|3923.6|3917.6|3923.2|3917.2|3923.6|3917.6|3923.2|3917.2|0
1608171530000|2020-12-17 02:18:50|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|0
1608171560000|2020-12-17 02:19:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608171590000|2020-12-17 02:19:50|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|1
1608171600000|2020-12-17 02:20:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608171610000|2020-12-17 02:20:10|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608171620000|2020-12-17 02:20:20|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|1
1608171630000|2020-12-17 02:20:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171640000|2020-12-17 02:20:40|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|4
1608171650000|2020-12-17 02:20:50|3920.2|3914.2|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|3
1608171660000|2020-12-17 02:21:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3
1608171670000|2020-12-17 02:21:10|3920.6|3914.6|3921.7|3915.7|3921.7|3915.7|3920.6|3914.6|6
1608171680000|2020-12-17 02:21:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608171690000|2020-12-17 02:21:30|3921.7|3915.7|3921.6|3915.6|3921.7|3915.7|3921.6|3915.6|0
1608171710000|2020-12-17 02:21:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608171720000|2020-12-17 02:22:00|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171770000|2020-12-17 02:22:50|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|2
1608171780000|2020-12-17 02:23:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171790000|2020-12-17 02:23:10|3921.1|3915.1|3920.7|3914.7|3921.1|3915.1|3920.7|3914.7|1
1608171870000|2020-12-17 02:24:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608171890000|2020-12-17 02:24:50|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|4
1608171910000|2020-12-17 02:25:10|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|0
1608171920000|2020-12-17 02:25:20|3919|3913|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|5
1608171950000|2020-12-17 02:25:50|3919.6|3913.6|3919.7|3913.7|3920.1|3914.1|3919.6|3913.6|9
1608171960000|2020-12-17 02:26:00|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|8
1608171990000|2020-12-17 02:26:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608172000000|2020-12-17 02:26:40|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1608172020000|2020-12-17 02:27:00|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|0
1608172050000|2020-12-17 02:27:30|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|1
1608172060000|2020-12-17 02:27:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.1|3913.1|0
1608172070000|2020-12-17 02:27:50|3919.6|3913.6|3920.2|3914.2|3920.2|3914.2|3919.6|3913.6|0
1608172080000|2020-12-17 02:28:00|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608172090000|2020-12-17 02:28:10|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608172100000|2020-12-17 02:28:20|3920.1|3914.1|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608172130000|2020-12-17 02:28:50|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|1
1608172140000|2020-12-17 02:29:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608172200000|2020-12-17 02:30:00|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|6
1608172210000|2020-12-17 02:30:10|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3919.7|3913.7|6
1608172220000|2020-12-17 02:30:20|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|2
1608172230000|2020-12-17 02:30:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1608172250000|2020-12-17 02:30:50|3921.1|3915.1|3921.6|3915.6|3922.1|3916.1|3921.1|3915.1|2
1608172260000|2020-12-17 02:31:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172270000|2020-12-17 02:31:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172280000|2020-12-17 02:31:20|3921.6|3915.6|3921.6|3915.6|3921.7|3915.7|3921.6|3915.6|0
1608172290000|2020-12-17 02:31:30|3921.7|3915.7|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|2
1608172300000|2020-12-17 02:31:40|3921.7|3915.7|3922.1|3916.1|3922.2|3916.2|3921.6|3915.6|0
1608172310000|2020-12-17 02:31:50|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|5
1608172320000|2020-12-17 02:32:00|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|6
1608172330000|2020-12-17 02:32:10|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|0
1608172340000|2020-12-17 02:32:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608172370000|2020-12-17 02:32:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|3
1608172380000|2020-12-17 02:33:00|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|0
1608172390000|2020-12-17 02:33:10|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.6|3915.6|0
1608172410000|2020-12-17 02:33:30|3921.2|3915.2|3922.6|3916.6|3922.6|3916.6|3921.2|3915.2|1
1608172420000|2020-12-17 02:33:40|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|1
1608172440000|2020-12-17 02:34:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608172450000|2020-12-17 02:34:10|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608172460000|2020-12-17 02:34:20|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|1
1608172470000|2020-12-17 02:34:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172480000|2020-12-17 02:34:40|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|0
1608172490000|2020-12-17 02:34:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172500000|2020-12-17 02:35:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608172520000|2020-12-17 02:35:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172560000|2020-12-17 02:36:00|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|0
1608172590000|2020-12-17 02:36:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608172600000|2020-12-17 02:36:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|0
1608172610000|2020-12-17 02:36:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172640000|2020-12-17 02:37:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|2
1608172650000|2020-12-17 02:37:30|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1608172660000|2020-12-17 02:37:40|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608172670000|2020-12-17 02:37:50|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608172690000|2020-12-17 02:38:10|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|0
1608172700000|2020-12-17 02:38:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|0
1608172710000|2020-12-17 02:38:30|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608172720000|2020-12-17 02:38:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608172730000|2020-12-17 02:38:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608172740000|2020-12-17 02:39:00|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.6|3913.6|2
1608172750000|2020-12-17 02:39:10|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|1
1608172760000|2020-12-17 02:39:20|3920.7|3914.7|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|2
1608172780000|2020-12-17 02:39:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|4
1608172800000|2020-12-17 02:40:00|3921.1|3915.1|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|1
1608172810000|2020-12-17 02:40:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172820000|2020-12-17 02:40:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608172830000|2020-12-17 02:40:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172850000|2020-12-17 02:40:50|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608172860000|2020-12-17 02:41:00|3922.1|3916.1|3922.2|3916.2|3922.6|3916.6|3922.1|3916.1|0
1608172870000|2020-12-17 02:41:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608172880000|2020-12-17 02:41:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608172890000|2020-12-17 02:41:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608172920000|2020-12-17 02:42:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172930000|2020-12-17 02:42:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608172940000|2020-12-17 02:42:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608172950000|2020-12-17 02:42:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608172960000|2020-12-17 02:42:40|3920.7|3914.7|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608172970000|2020-12-17 02:42:50|3921.1|3915.1|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|1
1608172980000|2020-12-17 02:43:00|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|1
1608172990000|2020-12-17 02:43:10|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173000000|2020-12-17 02:43:20|3920.6|3914.6|3920.2|3914.2|3920.6|3914.6|3920.2|3914.2|0
1608173010000|2020-12-17 02:43:30|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173030000|2020-12-17 02:43:50|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173040000|2020-12-17 02:44:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|2
1608173050000|2020-12-17 02:44:10|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|1
1608173060000|2020-12-17 02:44:20|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173070000|2020-12-17 02:44:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173080000|2020-12-17 02:44:40|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1608173090000|2020-12-17 02:44:50|3920.7|3914.7|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608173100000|2020-12-17 02:45:00|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173110000|2020-12-17 02:45:10|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173120000|2020-12-17 02:45:20|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608173130000|2020-12-17 02:45:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608173140000|2020-12-17 02:45:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608173150000|2020-12-17 02:45:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608173160000|2020-12-17 02:46:00|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1608173170000|2020-12-17 02:46:10|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608173230000|2020-12-17 02:47:10|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.6|3915.6|4
1608173240000|2020-12-17 02:47:20|3921.6|3915.6|3921.6|3915.6|3921.7|3915.7|3921.2|3915.2|0
1608173250000|2020-12-17 02:47:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173260000|2020-12-17 02:47:40|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173270000|2020-12-17 02:47:50|3921.1|3915.1|3921.7|3915.7|3921.7|3915.7|3921.1|3915.1|1
1608173300000|2020-12-17 02:48:20|||||||||1
1608173310000|2020-12-17 02:48:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173320000|2020-12-17 02:48:40|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.2|3915.2|1
1608173340000|2020-12-17 02:49:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|1
1608173350000|2020-12-17 02:49:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608173380000|2020-12-17 02:49:40|||||||||1
1608173400000|2020-12-17 02:50:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|2
1608173410000|2020-12-17 02:50:10|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|0
1608173420000|2020-12-17 02:50:20|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.2|3916.2|2
1608173470000|2020-12-17 02:51:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|1
1608173480000|2020-12-17 02:51:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173490000|2020-12-17 02:51:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|1
1608173510000|2020-12-17 02:51:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608173520000|2020-12-17 02:52:00|3921.2|3915.2|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608173540000|2020-12-17 02:52:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608173550000|2020-12-17 02:52:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173560000|2020-12-17 02:52:40|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|0
1608173570000|2020-12-17 02:52:50|3921.1|3915.1|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|2
1608173580000|2020-12-17 02:53:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.6|3914.6|0
1608173590000|2020-12-17 02:53:10|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|0
1608173600000|2020-12-17 02:53:20|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.2|3915.2|4
1608173610000|2020-12-17 02:53:30|3921.2|3915.2|3920.7|3914.7|3921.2|3915.2|3920.7|3914.7|0
1608173630000|2020-12-17 02:53:50|3920.6|3914.6|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608173670000|2020-12-17 02:54:30|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608173690000|2020-12-17 02:54:50|3920.6|3914.6|3921.2|3915.2|3921.2|3915.2|3920.6|3914.6|0
1608173700000|2020-12-17 02:55:00|3921.6|3915.6|3921.7|3915.7|3922.2|3916.2|3921.6|3915.6|4
1608173710000|2020-12-17 02:55:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173720000|2020-12-17 02:55:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173730000|2020-12-17 02:55:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173740000|2020-12-17 02:55:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608173750000|2020-12-17 02:55:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173760000|2020-12-17 02:56:00|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173780000|2020-12-17 02:56:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608173790000|2020-12-17 02:56:30|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|0
1608173810000|2020-12-17 02:56:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608173820000|2020-12-17 02:57:00|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173830000|2020-12-17 02:57:10|3922.1|3916.1|3921.1|3915.1|3922.1|3916.1|3921.1|3915.1|0
1608173840000|2020-12-17 02:57:20|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173850000|2020-12-17 02:57:30|3920.6|3914.6|3920.2|3914.2|3920.6|3914.6|3920.2|3914.2|0
1608173870000|2020-12-17 02:57:50|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|2
1608173910000|2020-12-17 02:58:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608173930000|2020-12-17 02:58:50|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608173960000|2020-12-17 02:59:20|3920.2|3914.2|3919.2|3913.2|3920.2|3914.2|3919.2|3913.2|2
1608173970000|2020-12-17 02:59:30|3919.6|3913.6|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|0
1608173980000|2020-12-17 02:59:40|||||||||1
1608174000000|2020-12-17 03:00:00|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|2
1608174030000|2020-12-17 03:00:30|||||||||1
1608174060000|2020-12-17 03:01:00|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|2
1608174080000|2020-12-17 03:01:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|0
1608174100000|2020-12-17 03:01:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|2
1608174110000|2020-12-17 03:01:50|3919.2|3913.2|3918.7|3912.7|3919.2|3913.2|3918.7|3912.7|0
1608174120000|2020-12-17 03:02:00|3918.3|3912.3|3918.7|3912.7|3918.7|3912.7|3918.3|3912.3|1
1608174140000|2020-12-17 03:02:20|3918.3|3912.3|3918.7|3912.7|3918.7|3912.7|3918.2|3912.2|2
1608174150000|2020-12-17 03:02:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608174160000|2020-12-17 03:02:40|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|3
1608174170000|2020-12-17 03:02:50|3916.7|3910.7|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|6
1608174180000|2020-12-17 03:03:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608174200000|2020-12-17 03:03:20|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|1
1608174210000|2020-12-17 03:03:30|3917.2|3911.2|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|7
1608174230000|2020-12-17 03:03:50|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|4
1608174240000|2020-12-17 03:04:00|3916.2|3910.2|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|0
1608174250000|2020-12-17 03:04:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174260000|2020-12-17 03:04:20|||||||||1
1608174280000|2020-12-17 03:04:40|3916.7|3910.7|3917.2|3911.2|3917.2|3911.2|3916.7|3910.7|0
1608174300000|2020-12-17 03:05:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608174310000|2020-12-17 03:05:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174320000|2020-12-17 03:05:20|3917.1|3911.1|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608174340000|2020-12-17 03:05:40|3916.2|3910.2|3916.7|3910.7|3917.1|3911.1|3916.2|3910.2|0
1608174350000|2020-12-17 03:05:50|3916.6|3910.6|3916.7|3910.7|3917.1|3911.1|3916.6|3910.6|1
1608174360000|2020-12-17 03:06:00|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|0
1608174370000|2020-12-17 03:06:10|3916.2|3910.2|3917.1|3911.1|3917.1|3911.1|3916.2|3910.2|1
1608174380000|2020-12-17 03:06:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174390000|2020-12-17 03:06:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608174400000|2020-12-17 03:06:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174480000|2020-12-17 03:08:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608174490000|2020-12-17 03:08:10|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|1
1608174500000|2020-12-17 03:08:20|||||||||1
1608174510000|2020-12-17 03:08:30|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174530000|2020-12-17 03:08:50|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608174540000|2020-12-17 03:09:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174600000|2020-12-17 03:10:00|3917.1|3911.1|3916.7|3910.7|3917.2|3911.2|3916.2|3910.2|3
1608174630000|2020-12-17 03:10:30|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|2
1608174650000|2020-12-17 03:10:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608174730000|2020-12-17 03:12:10|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|1
1608174770000|2020-12-17 03:12:50|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|0
1608174780000|2020-12-17 03:13:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174790000|2020-12-17 03:13:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174820000|2020-12-17 03:13:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174850000|2020-12-17 03:14:10|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|11
1608174860000|2020-12-17 03:14:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|2
1608174870000|2020-12-17 03:14:30|3918.6|3912.6|3918.7|3912.7|3919.1|3913.1|3918.6|3912.6|4
1608174880000|2020-12-17 03:14:40|3918.2|3912.2|3918.7|3912.7|3919.1|3913.1|3918.2|3912.2|1
1608174890000|2020-12-17 03:14:50|3919.1|3913.1|3918.7|3912.7|3919.1|3913.1|3918.7|3912.7|2
1608174900000|2020-12-17 03:15:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608174920000|2020-12-17 03:15:20|3918.6|3912.6|3918.7|3912.7|3918.7|3912.7|3918.6|3912.6|1
1608174930000|2020-12-17 03:15:30|3918.6|3912.6|3918.2|3912.2|3918.6|3912.6|3918.2|3912.2|0
1608174940000|2020-12-17 03:15:40|3918.1|3912.1|3917.7|3911.7|3918.1|3912.1|3917.7|3911.7|0
1608174950000|2020-12-17 03:15:50|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608174960000|2020-12-17 03:16:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3
1608174970000|2020-12-17 03:16:10|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608174980000|2020-12-17 03:16:20|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608175010000|2020-12-17 03:16:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608175040000|2020-12-17 03:17:20|||||||||1
1608175050000|2020-12-17 03:17:30|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3916.7|3910.7|1
1608175060000|2020-12-17 03:17:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175070000|2020-12-17 03:17:50|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.2|3910.2|0
1608175080000|2020-12-17 03:18:00|||||||||3
1608175090000|2020-12-17 03:18:10|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.2|3910.2|0
1608175100000|2020-12-17 03:18:20|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|2
1608175110000|2020-12-17 03:18:30|3916.1|3910.1|3915.7|3909.7|3916.1|3910.1|3915.7|3909.7|2
1608175120000|2020-12-17 03:18:40|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175130000|2020-12-17 03:18:50|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|5
1608175140000|2020-12-17 03:19:00|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|1
1608175150000|2020-12-17 03:19:10|3915.1|3909.1|3914.2|3908.2|3915.1|3909.1|3914.2|3908.2|11
1608175160000|2020-12-17 03:19:20|3913.3|3907.3|3913.7|3907.7|3913.7|3907.7|3912.3|3906.3|42
1608175170000|2020-12-17 03:19:30|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|19
1608175180000|2020-12-17 03:19:40|3913.2|3907.2|3913.8|3907.8|3914.2|3908.2|3913.2|3907.2|2
1608175200000|2020-12-17 03:20:00|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|1
1608175210000|2020-12-17 03:20:10|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175220000|2020-12-17 03:20:20|3915.1|3909.1|3914.7|3908.7|3915.1|3909.1|3914.7|3908.7|2
1608175240000|2020-12-17 03:20:40|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|3
1608175250000|2020-12-17 03:20:50|3914.8|3908.8|3915.2|3909.2|3915.2|3909.2|3914.8|3908.8|0
1608175260000|2020-12-17 03:21:00|3914.7|3908.7|3914.7|3908.7|3915.2|3909.2|3914.2|3908.2|2
1608175290000|2020-12-17 03:21:30|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|0
1608175340000|2020-12-17 03:22:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175370000|2020-12-17 03:22:50|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|2
1608175390000|2020-12-17 03:23:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175400000|2020-12-17 03:23:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3
1608175420000|2020-12-17 03:23:40|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1608175460000|2020-12-17 03:24:20|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|8
1608175500000|2020-12-17 03:25:00|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1608175540000|2020-12-17 03:25:40|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|1
1608175560000|2020-12-17 03:26:00|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175620000|2020-12-17 03:27:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175630000|2020-12-17 03:27:10|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608175640000|2020-12-17 03:27:20|3916.7|3910.7|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|1
1608175650000|2020-12-17 03:27:30|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175680000|2020-12-17 03:28:00|||||||||1
1608175690000|2020-12-17 03:28:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175700000|2020-12-17 03:28:20|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175720000|2020-12-17 03:28:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175730000|2020-12-17 03:28:50|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608175750000|2020-12-17 03:29:10|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175800000|2020-12-17 03:30:00|3917.1|3911.1|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|2
1608175810000|2020-12-17 03:30:10|||||||||1
1608175830000|2020-12-17 03:30:30|3916.3|3910.3|3916.7|3910.7|3916.7|3910.7|3916.3|3910.3|2
1608175840000|2020-12-17 03:30:40|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175860000|2020-12-17 03:31:00|3916.2|3910.2|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|1
1608175870000|2020-12-17 03:31:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608175880000|2020-12-17 03:31:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608176030000|2020-12-17 03:33:50|3917.1|3911.1|3916.2|3910.2|3917.1|3911.1|3916.2|3910.2|7
1608176180000|2020-12-17 03:36:20|||||||||1
1608176210000|2020-12-17 03:36:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|1
1608176220000|2020-12-17 03:37:00|3916.7|3910.7|3917.2|3911.2|3917.2|3911.2|3916.7|3910.7|0
1608176230000|2020-12-17 03:37:10|3917.1|3911.1|3916.7|3910.7|3917.1|3911.1|3916.2|3910.2|3
1608176240000|2020-12-17 03:37:20|3916.2|3910.2|3917.2|3911.2|3917.2|3911.2|3916.2|3910.2|1
1608176250000|2020-12-17 03:37:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608176260000|2020-12-17 03:37:40|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608176280000|2020-12-17 03:38:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608176290000|2020-12-17 03:38:10|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608176300000|2020-12-17 03:38:20|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608176310000|2020-12-17 03:38:30|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|0
1608176320000|2020-12-17 03:38:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608176360000|2020-12-17 03:39:20|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|0
1608176390000|2020-12-17 03:39:50|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|1
1608176400000|2020-12-17 03:40:00|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|1
1608176420000|2020-12-17 03:40:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608176450000|2020-12-17 03:40:50|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|1
1608176510000|2020-12-17 03:41:50|3917.7|3911.7|3917.1|3911.1|3917.7|3911.7|3917.1|3911.1|0
1608176520000|2020-12-17 03:42:00|||||||||1
1608176530000|2020-12-17 03:42:10|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|0
1608176550000|2020-12-17 03:42:30|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608176570000|2020-12-17 03:42:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608176640000|2020-12-17 03:44:00|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|0
1608176690000|2020-12-17 03:44:50|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|0
1608176720000|2020-12-17 03:45:20|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608176750000|2020-12-17 03:45:50|3918.1|3912.1|3917.7|3911.7|3918.1|3912.1|3917.7|3911.7|1
1608176790000|2020-12-17 03:46:30|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1608176830000|2020-12-17 03:47:10|3918.1|3912.1|3918.2|3912.2|3919.1|3913.1|3918.1|3912.1|2
1608176880000|2020-12-17 03:48:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608176890000|2020-12-17 03:48:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608176910000|2020-12-17 03:48:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608176930000|2020-12-17 03:48:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608176950000|2020-12-17 03:49:10|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608176990000|2020-12-17 03:49:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177040000|2020-12-17 03:50:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|1
1608177060000|2020-12-17 03:51:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177070000|2020-12-17 03:51:10|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|0
1608177120000|2020-12-17 03:52:00|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1608177140000|2020-12-17 03:52:20|||||||||1
1608177150000|2020-12-17 03:52:30|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|1
1608177160000|2020-12-17 03:52:40|3918.7|3912.7|3918.6|3912.6|3918.7|3912.7|3918.6|3912.6|0
1608177170000|2020-12-17 03:52:50|||||||||2
1608177190000|2020-12-17 03:53:10|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|0
1608177200000|2020-12-17 03:53:20|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1608177220000|2020-12-17 03:53:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608177240000|2020-12-17 03:54:00|3918.2|3912.2|3918.6|3912.6|3918.7|3912.7|3918.2|3912.2|1
1608177250000|2020-12-17 03:54:10|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|0
1608177260000|2020-12-17 03:54:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177290000|2020-12-17 03:54:50|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1608177440000|2020-12-17 03:57:20|3919.7|3913.7|3918.6|3912.6|3919.7|3913.7|3918.6|3912.6|14
1608177450000|2020-12-17 03:57:30|3919.1|3913.1|3918.1|3912.1|3919.1|3913.1|3918.1|3912.1|2
1608177460000|2020-12-17 03:57:40|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177490000|2020-12-17 03:58:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177500000|2020-12-17 03:58:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|4
1608177530000|2020-12-17 03:58:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177650000|2020-12-17 04:00:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177660000|2020-12-17 04:01:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|2
1608177700000|2020-12-17 04:01:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608177710000|2020-12-17 04:01:50|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608177730000|2020-12-17 04:02:10|3918.1|3912.1|3918.1|3912.1|3918.2|3912.2|3918.1|3912.1|0
1608177740000|2020-12-17 04:02:20|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608177780000|2020-12-17 04:03:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608177820000|2020-12-17 04:03:40|||||||||1
1608177840000|2020-12-17 04:04:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608177860000|2020-12-17 04:04:20|3917.1|3911.1|3916.2|3910.2|3917.1|3911.1|3916.2|3910.2|2
1608177910000|2020-12-17 04:05:10|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|3
1608177920000|2020-12-17 04:05:20|||||||||1
1608177930000|2020-12-17 04:05:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608177940000|2020-12-17 04:05:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1608177960000|2020-12-17 04:06:00|3916.7|3910.7|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|1
1608178010000|2020-12-17 04:06:50|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178020000|2020-12-17 04:07:00|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1608178040000|2020-12-17 04:07:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|6
1608178070000|2020-12-17 04:07:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608178080000|2020-12-17 04:08:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178100000|2020-12-17 04:08:20|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178110000|2020-12-17 04:08:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608178150000|2020-12-17 04:09:10|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178160000|2020-12-17 04:09:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608178170000|2020-12-17 04:09:30|3917.7|3911.7|3917.1|3911.1|3917.7|3911.7|3917.1|3911.1|0
1608178260000|2020-12-17 04:11:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178290000|2020-12-17 04:11:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608178320000|2020-12-17 04:12:00|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608178340000|2020-12-17 04:12:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608178400000|2020-12-17 04:13:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1608178410000|2020-12-17 04:13:30|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608178440000|2020-12-17 04:14:00|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|1
1608178450000|2020-12-17 04:14:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178490000|2020-12-17 04:14:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608178500000|2020-12-17 04:15:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608178540000|2020-12-17 04:15:40|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608178560000|2020-12-17 04:16:00|3918.2|3912.2|3917.6|3911.6|3918.2|3912.2|3917.6|3911.6|1
1608178630000|2020-12-17 04:17:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608178670000|2020-12-17 04:17:50|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|1
1608178680000|2020-12-17 04:18:00|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1608178700000|2020-12-17 04:18:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608178710000|2020-12-17 04:18:30|3918.2|3912.2|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|3
1608178730000|2020-12-17 04:18:50|||||||||5
1608178790000|2020-12-17 04:19:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178800000|2020-12-17 04:20:00|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|10
1608178820000|2020-12-17 04:20:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178830000|2020-12-17 04:20:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178840000|2020-12-17 04:20:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178870000|2020-12-17 04:21:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178880000|2020-12-17 04:21:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178900000|2020-12-17 04:21:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608179000000|2020-12-17 04:23:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608179020000|2020-12-17 04:23:40|3919.7|3913.7|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|1
1608179030000|2020-12-17 04:23:50|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|0
1608179100000|2020-12-17 04:25:00|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|0
1608179160000|2020-12-17 04:26:00|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|0
1608179170000|2020-12-17 04:26:10|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.2|3913.2|3
1608179240000|2020-12-17 04:27:20|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|0
1608179310000|2020-12-17 04:28:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608179340000|2020-12-17 04:29:00|||||||||2
1608179400000|2020-12-17 04:30:00|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|6
1608179410000|2020-12-17 04:30:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1608179430000|2020-12-17 04:30:30|3921.1|3915.1|3922.1|3916.1|3922.1|3916.1|3921.1|3915.1|1
1608179450000|2020-12-17 04:30:50|||||||||1
1608179460000|2020-12-17 04:31:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|5
1608179470000|2020-12-17 04:31:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179480000|2020-12-17 04:31:20|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179490000|2020-12-17 04:31:30|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|1
1608179500000|2020-12-17 04:31:40|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.2|3916.2|2
1608179510000|2020-12-17 04:31:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179530000|2020-12-17 04:32:10|||||||||1
1608179550000|2020-12-17 04:32:30|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|2
1608179570000|2020-12-17 04:32:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1608179590000|2020-12-17 04:33:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608179600000|2020-12-17 04:33:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1608179610000|2020-12-17 04:33:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608179620000|2020-12-17 04:33:40|3924|3918|3923.6|3917.6|3924|3918|3923.1|3917.1|3
1608179630000|2020-12-17 04:33:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179660000|2020-12-17 04:34:20|3923.2|3917.2|3922.6|3916.6|3923.2|3917.2|3922.6|3916.6|2
1608179700000|2020-12-17 04:35:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179720000|2020-12-17 04:35:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|2
1608179760000|2020-12-17 04:36:00|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608179790000|2020-12-17 04:36:30|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179850000|2020-12-17 04:37:30|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179880000|2020-12-17 04:38:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179890000|2020-12-17 04:38:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608179970000|2020-12-17 04:39:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608179980000|2020-12-17 04:39:40|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608180070000|2020-12-17 04:41:10|||||||||4
1608180090000|2020-12-17 04:41:30|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|3
1608180110000|2020-12-17 04:41:50|||||||||1
1608180150000|2020-12-17 04:42:30|3923.2|3917.2|3923.2|3917.2|3923.6|3917.6|3923.2|3917.2|0
1608180180000|2020-12-17 04:43:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180200000|2020-12-17 04:43:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608180220000|2020-12-17 04:43:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180240000|2020-12-17 04:44:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608180260000|2020-12-17 04:44:20|||||||||1
1608180360000|2020-12-17 04:46:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608180380000|2020-12-17 04:46:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180420000|2020-12-17 04:47:00|||||||||1
1608180480000|2020-12-17 04:48:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|1
1608180590000|2020-12-17 04:49:50|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|1
1608180610000|2020-12-17 04:50:10|||||||||3
1608180620000|2020-12-17 04:50:20|||||||||2
1608180690000|2020-12-17 04:51:30|||||||||2
1608180740000|2020-12-17 04:52:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608180750000|2020-12-17 04:52:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608180770000|2020-12-17 04:52:50|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608180780000|2020-12-17 04:53:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608180800000|2020-12-17 04:53:20|||||||||1
1608180840000|2020-12-17 04:54:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608180890000|2020-12-17 04:54:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608180950000|2020-12-17 04:55:50|||||||||7
1608180960000|2020-12-17 04:56:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608180980000|2020-12-17 04:56:20|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608181000000|2020-12-17 04:56:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3
1608181020000|2020-12-17 04:57:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608181170000|2020-12-17 04:59:30|||||||||4
1608181200000|2020-12-17 05:00:00|3924.1|3918.1|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|3
1608181240000|2020-12-17 05:00:40|3924.6|3918.6|3924.2|3918.2|3924.6|3918.6|3924.2|3918.2|0
1608181260000|2020-12-17 05:01:00|3924.6|3918.6|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|1
1608181290000|2020-12-17 05:01:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608181300000|2020-12-17 05:01:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608181320000|2020-12-17 05:02:00|3925.2|3919.2|3925.1|3919.1|3925.2|3919.2|3925.1|3919.1|0
1608181340000|2020-12-17 05:02:20|||||||||1
1608181370000|2020-12-17 05:02:50|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|2
1608181380000|2020-12-17 05:03:00|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|0
1608181400000|2020-12-17 05:03:20|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1608181420000|2020-12-17 05:03:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608181480000|2020-12-17 05:04:40|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|0
1608181520000|2020-12-17 05:05:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608181560000|2020-12-17 05:06:00|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|0
1608181570000|2020-12-17 05:06:10|3924.2|3918.2|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1608181630000|2020-12-17 05:07:10|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|6
1608181650000|2020-12-17 05:07:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608181660000|2020-12-17 05:07:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3
1608181670000|2020-12-17 05:07:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608181770000|2020-12-17 05:09:30|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3
1608181860000|2020-12-17 05:11:00|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|2
1608181890000|2020-12-17 05:11:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608181940000|2020-12-17 05:12:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608181960000|2020-12-17 05:12:40|3923|3917|3922.6|3916.6|3923|3917|3922.6|3916.6|0
1608182040000|2020-12-17 05:14:00|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608182060000|2020-12-17 05:14:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182200000|2020-12-17 05:16:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182260000|2020-12-17 05:17:40|||||||||6
1608182270000|2020-12-17 05:17:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182350000|2020-12-17 05:19:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182380000|2020-12-17 05:19:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1608182450000|2020-12-17 05:20:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608182610000|2020-12-17 05:23:30|||||||||1
1608182630000|2020-12-17 05:23:50|||||||||1
1608182640000|2020-12-17 05:24:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182710000|2020-12-17 05:25:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182760000|2020-12-17 05:26:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182780000|2020-12-17 05:26:20|||||||||1
1608182790000|2020-12-17 05:26:30|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|1
1608182800000|2020-12-17 05:26:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182830000|2020-12-17 05:27:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182860000|2020-12-17 05:27:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182930000|2020-12-17 05:28:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608182940000|2020-12-17 05:29:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182980000|2020-12-17 05:29:40|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608182990000|2020-12-17 05:29:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183000000|2020-12-17 05:30:00|3923.1|3917.1|3923.6|3917.6|3925.1|3919.1|3922.7|3916.7|23
1608183010000|2020-12-17 05:30:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608183020000|2020-12-17 05:30:20|3924.6|3918.6|3923.6|3917.6|3925.1|3919.1|3923.6|3917.6|5
1608183030000|2020-12-17 05:30:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1608183040000|2020-12-17 05:30:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183050000|2020-12-17 05:30:50|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|0
1608183060000|2020-12-17 05:31:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608183070000|2020-12-17 05:31:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183120000|2020-12-17 05:32:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608183130000|2020-12-17 05:32:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608183140000|2020-12-17 05:32:20|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608183160000|2020-12-17 05:32:40|3922.2|3916.2|3920.6|3914.6|3922.2|3916.2|3920.6|3914.6|2
1608183200000|2020-12-17 05:33:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1608183210000|2020-12-17 05:33:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608183220000|2020-12-17 05:33:40|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|1
1608183230000|2020-12-17 05:33:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1608183240000|2020-12-17 05:34:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1608183250000|2020-12-17 05:34:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|5
1608183260000|2020-12-17 05:34:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608183270000|2020-12-17 05:34:30|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|1
1608183280000|2020-12-17 05:34:40|3919|3913|3918.1|3912.1|3919|3913|3918.1|3912.1|3
1608183290000|2020-12-17 05:34:50|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|10
1608183300000|2020-12-17 05:35:00|3917.1|3911.1|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|0
1608183310000|2020-12-17 05:35:10|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608183320000|2020-12-17 05:35:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608183330000|2020-12-17 05:35:30|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|1
1608183340000|2020-12-17 05:35:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|2
1608183350000|2020-12-17 05:35:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.1|3909.1|5
1608183360000|2020-12-17 05:36:00|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|2
1608183370000|2020-12-17 05:36:10|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608183380000|2020-12-17 05:36:20|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183390000|2020-12-17 05:36:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608183400000|2020-12-17 05:36:40|3916.1|3910.1|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183410000|2020-12-17 05:36:50|3915.1|3909.1|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|3
1608183420000|2020-12-17 05:37:00|3914.2|3908.2|3914.6|3908.6|3914.6|3908.6|3914.2|3908.2|7
1608183430000|2020-12-17 05:37:10|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|2
1608183440000|2020-12-17 05:37:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1608183460000|2020-12-17 05:37:40|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|0
1608183470000|2020-12-17 05:37:50|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3914.1|3908.1|1
1608183480000|2020-12-17 05:38:00|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|0
1608183490000|2020-12-17 05:38:10|3915.7|3909.7|3916.1|3910.1|3916.1|3910.1|3915.7|3909.7|1
1608183500000|2020-12-17 05:38:20|3915.7|3909.7|3916.1|3910.1|3916.2|3910.2|3915.7|3909.7|0
1608183510000|2020-12-17 05:38:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3914.6|3908.6|5
1608183520000|2020-12-17 05:38:40|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|0
1608183550000|2020-12-17 05:39:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|2
1608183560000|2020-12-17 05:39:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183580000|2020-12-17 05:39:40|3915.6|3909.6|3915.2|3909.2|3915.6|3909.6|3915.2|3909.2|1
1608183590000|2020-12-17 05:39:50|3915.1|3909.1|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|0
1608183600000|2020-12-17 05:40:00|3915.2|3909.2|3916.6|3910.6|3916.6|3910.6|3915.2|3909.2|3
1608183610000|2020-12-17 05:40:10|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183620000|2020-12-17 05:40:20|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183630000|2020-12-17 05:40:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608183650000|2020-12-17 05:40:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608183660000|2020-12-17 05:41:00|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608183690000|2020-12-17 05:41:30|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|7
1608183710000|2020-12-17 05:41:50|3915.1|3909.1|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|2
1608183720000|2020-12-17 05:42:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|2
1608183740000|2020-12-17 05:42:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183750000|2020-12-17 05:42:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|1
1608183770000|2020-12-17 05:42:50|3914.2|3908.2|3915.1|3909.1|3915.1|3909.1|3914.2|3908.2|0
1608183780000|2020-12-17 05:43:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608183790000|2020-12-17 05:43:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183800000|2020-12-17 05:43:20|3915.2|3909.2|3915.1|3909.1|3916.1|3910.1|3915.1|3909.1|1
1608183810000|2020-12-17 05:43:30|3915.6|3909.6|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|2
1608183820000|2020-12-17 05:43:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|2
1608183830000|2020-12-17 05:43:50|3915.6|3909.6|3914.6|3908.6|3915.6|3909.6|3914.6|3908.6|1
1608183840000|2020-12-17 05:44:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1608183850000|2020-12-17 05:44:10|3915.2|3909.2|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|0
1608183870000|2020-12-17 05:44:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|0
1608183900000|2020-12-17 05:45:00|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.2|3907.2|4
1608183910000|2020-12-17 05:45:10|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|1
1608183940000|2020-12-17 05:45:40|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|0
1608183950000|2020-12-17 05:45:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608183960000|2020-12-17 05:46:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183990000|2020-12-17 05:46:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|1
1608184000000|2020-12-17 05:46:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|2
1608184010000|2020-12-17 05:46:50|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|0
1608184020000|2020-12-17 05:47:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|1
1608184030000|2020-12-17 05:47:10|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|0
1608184040000|2020-12-17 05:47:20|3913.2|3907.2|3914.6|3908.6|3914.6|3908.6|3913.2|3907.2|2
1608184050000|2020-12-17 05:47:30|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|3
1608184060000|2020-12-17 05:47:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|0
1608184070000|2020-12-17 05:47:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1608184090000|2020-12-17 05:48:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|5
1608184120000|2020-12-17 05:48:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1608184130000|2020-12-17 05:48:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|1
1608184150000|2020-12-17 05:49:10|3916.6|3910.6|3916.1|3910.1|3917|3911|3916.1|3910.1|8
1608184160000|2020-12-17 05:49:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3
1608184190000|2020-12-17 05:49:50|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|0
1608184240000|2020-12-17 05:50:40|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608184250000|2020-12-17 05:50:50|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|0
1608184260000|2020-12-17 05:51:00|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|1
1608184280000|2020-12-17 05:51:20|||||||||2
1608184290000|2020-12-17 05:51:30|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|1
1608184300000|2020-12-17 05:51:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|2
1608184310000|2020-12-17 05:51:50|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|0
1608184320000|2020-12-17 05:52:00|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|2
1608184330000|2020-12-17 05:52:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1608184340000|2020-12-17 05:52:20|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608184360000|2020-12-17 05:52:40|3916.5|3910.5|3916.6|3910.6|3916.6|3910.6|3916.5|3910.5|0
1608184370000|2020-12-17 05:52:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608184380000|2020-12-17 05:53:00|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|3
1608184400000|2020-12-17 05:53:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608184420000|2020-12-17 05:53:40|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608184440000|2020-12-17 05:54:00|3916.1|3910.1|3916.5|3910.5|3916.5|3910.5|3916.1|3910.1|1
1608184450000|2020-12-17 05:54:10|3916.6|3910.6|3917|3911|3917|3911|3916.6|3910.6|0
1608184580000|2020-12-17 05:56:20|3917.1|3911.1|3918|3912|3918|3912|3917.1|3911.1|2
1608184620000|2020-12-17 05:57:00|3917.6|3911.6|3917.5|3911.5|3917.6|3911.6|3917.5|3911.5|1
1608184630000|2020-12-17 05:57:10|3917.1|3911.1|3918|3912|3918|3912|3917.1|3911.1|0
1608184640000|2020-12-17 05:57:20|3919|3913|3919|3913|3919|3913|3919|3913|2
1608184650000|2020-12-17 05:57:30|3919.1|3913.1|3919|3913|3919.1|3913.1|3919|3913|0
1608184720000|2020-12-17 05:58:40|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1608184730000|2020-12-17 05:58:50|3919|3913|3919|3913|3919|3913|3919|3913|5
1608184800000|2020-12-17 06:00:00|||||||||1
1608184810000|2020-12-17 06:00:10|||||||||1
1608184830000|2020-12-17 06:00:30|3920|3914|3920|3914|3920|3914|3920|3914|9
1608184840000|2020-12-17 06:00:40|3920.5|3914.5|3920.5|3914.5|3921|3915|3920|3914|6
1608184850000|2020-12-17 06:00:50|3920.9|3914.9|3920|3914|3921|3915|3920|3914|1
1608184860000|2020-12-17 06:01:00|3920.5|3914.5|3921|3915|3921|3915|3920.5|3914.5|3
1608184870000|2020-12-17 06:01:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608184880000|2020-12-17 06:01:20|3921|3915|3921|3915|3921|3915|3921|3915|0
1608184890000|2020-12-17 06:01:30|3921.5|3915.5|3921|3915|3921.5|3915.5|3921|3915|1
1608184970000|2020-12-17 06:02:50|3922|3916|3922|3916|3922|3916|3922|3916|3
1608184990000|2020-12-17 06:03:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608185000000|2020-12-17 06:03:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608185060000|2020-12-17 06:04:20|3921|3915|3921|3915|3921|3915|3921|3915|7
1608185110000|2020-12-17 06:05:10|3920|3914|3920|3914|3920|3914|3920|3914|2
1608185130000|2020-12-17 06:05:30|3921.1|3915.1|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|1
1608185140000|2020-12-17 06:05:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1608185150000|2020-12-17 06:05:50|3921|3915|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1608185160000|2020-12-17 06:06:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608185170000|2020-12-17 06:06:10|||||||||1
1608185180000|2020-12-17 06:06:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608185200000|2020-12-17 06:06:40|3920.1|3914.1|3920.5|3914.5|3920.5|3914.5|3920.1|3914.1|1
1608185220000|2020-12-17 06:07:00|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608185250000|2020-12-17 06:07:30|||||||||2
1608185320000|2020-12-17 06:08:40|3919|3913|3919|3913|3919|3913|3919|3913|2
1608185330000|2020-12-17 06:08:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185360000|2020-12-17 06:09:20|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|0
1608185390000|2020-12-17 06:09:50|3920|3914|3920|3914|3920|3914|3920|3914|0
1608185470000|2020-12-17 06:11:10|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185480000|2020-12-17 06:11:20|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185490000|2020-12-17 06:11:30|||||||||1
1608185520000|2020-12-17 06:12:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608185530000|2020-12-17 06:12:10|3919|3913|3919.5|3913.5|3919.5|3913.5|3919|3913|0
1608185550000|2020-12-17 06:12:30|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185650000|2020-12-17 06:14:10|||||||||1
1608185660000|2020-12-17 06:14:20|||||||||1
1608185670000|2020-12-17 06:14:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185680000|2020-12-17 06:14:40|3920|3914|3920|3914|3920|3914|3920|3914|0
1608185690000|2020-12-17 06:14:50|||||||||1
1608185790000|2020-12-17 06:16:30|||||||||2
1608185800000|2020-12-17 06:16:40|3919|3913|3919|3913|3919|3913|3919|3913|1
1608185810000|2020-12-17 06:16:50|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|2
1608185850000|2020-12-17 06:17:30|||||||||1
1608185860000|2020-12-17 06:17:40|3921|3915|3921|3915|3921|3915|3921|3915|2
1608185870000|2020-12-17 06:17:50|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608185930000|2020-12-17 06:18:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608185940000|2020-12-17 06:19:00|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185950000|2020-12-17 06:19:10|||||||||1
1608185970000|2020-12-17 06:19:30|3918|3912|3918|3912|3918|3912|3918|3912|1
1608186000000|2020-12-17 06:20:00|3918.9|3912.9|3919|3913|3919|3913|3918.9|3912.9|4
1608186020000|2020-12-17 06:20:20|3919.1|3913.1|3919.5|3913.5|3920|3914|3919.1|3913.1|1
1608186040000|2020-12-17 06:20:40|3919|3913|3918.9|3912.9|3919|3913|3918.5|3912.5|2
1608186050000|2020-12-17 06:20:50|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|0
1608186060000|2020-12-17 06:21:00|3918.9|3912.9|3919|3913|3919|3913|3918.9|3912.9|0
1608186070000|2020-12-17 06:21:10|3919.5|3913.5|3920|3914|3920.5|3914.5|3919.5|3913.5|4
1608186080000|2020-12-17 06:21:20|3920.4|3914.4|3920.5|3914.5|3920.5|3914.5|3920.4|3914.4|0
1608186090000|2020-12-17 06:21:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608186100000|2020-12-17 06:21:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608186110000|2020-12-17 06:21:50|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608186120000|2020-12-17 06:22:00|||||||||1
1608186140000|2020-12-17 06:22:20|3921|3915|3921|3915|3921|3915|3920.5|3914.5|0
1608186150000|2020-12-17 06:22:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608186180000|2020-12-17 06:23:00|3920.9|3914.9|3922|3916|3922|3916|3920.9|3914.9|2
1608186200000|2020-12-17 06:23:20|3921.5|3915.5|3921.9|3915.9|3921.9|3915.9|3921.5|3915.5|0
1608186210000|2020-12-17 06:23:30|3922|3916|3921.5|3915.5|3922|3916|3921|3915|2
1608186240000|2020-12-17 06:24:00|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608186250000|2020-12-17 06:24:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608186300000|2020-12-17 06:25:00|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608186310000|2020-12-17 06:25:10|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922.5|3916.5|2
1608186320000|2020-12-17 06:25:20|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186340000|2020-12-17 06:25:40|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|1
1608186350000|2020-12-17 06:25:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608186360000|2020-12-17 06:26:00|3923|3917|3923.5|3917.5|3923.5|3917.5|3923|3917|0
1608186370000|2020-12-17 06:26:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186380000|2020-12-17 06:26:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608186390000|2020-12-17 06:26:30|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186410000|2020-12-17 06:26:50|3923.5|3917.5|3924|3918|3924|3918|3923|3917|2
1608186420000|2020-12-17 06:27:00|3924.9|3918.9|3925|3919|3925.9|3919.9|3924.9|3918.9|21
1608186460000|2020-12-17 06:27:40|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|1
1608186480000|2020-12-17 06:28:00|3925.5|3919.5|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|1
1608186490000|2020-12-17 06:28:10|3925.9|3919.9|3925.9|3919.9|3926.9|3920.9|3925.9|3919.9|28
1608186500000|2020-12-17 06:28:20|3926|3920|3926|3920|3926|3920|3925.9|3919.9|3
1608186520000|2020-12-17 06:28:40|3926.5|3920.5|3927|3921|3927|3921|3926.5|3920.5|4
1608186550000|2020-12-17 06:29:10|3927.9|3921.9|3928|3922|3928.9|3922.9|3927.9|3921.9|26
1608186560000|2020-12-17 06:29:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608186570000|2020-12-17 06:29:30|3927|3921|3927|3921|3927|3921|3927|3921|3
1608186580000|2020-12-17 06:29:40|3926.9|3920.9|3927|3921|3927.9|3921.9|3926.9|3920.9|5
1608186590000|2020-12-17 06:29:50|3928|3922|3927.5|3921.5|3928|3922|3927.5|3921.5|10
1608186600000|2020-12-17 06:30:00|3927.9|3921.9|3927.5|3921.5|3928.9|3922.9|3927.5|3921.5|2
1608186620000|2020-12-17 06:30:20|3927|3921|3927|3921|3927|3921|3927|3921|0
1608186630000|2020-12-17 06:30:30|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1608186640000|2020-12-17 06:30:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608186650000|2020-12-17 06:30:50|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|0
1608186660000|2020-12-17 06:31:00|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|1
1608186670000|2020-12-17 06:31:10|3926.5|3920.5|3925.5|3919.5|3926.5|3920.5|3925.5|3919.5|4
1608186680000|2020-12-17 06:31:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608186690000|2020-12-17 06:31:30|3924.5|3918.5|3924|3918|3924.9|3918.9|3924|3918|3
1608186710000|2020-12-17 06:31:50|3925|3919|3925|3919|3925|3919|3924.5|3918.5|1
1608186720000|2020-12-17 06:32:00|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|2
1608186730000|2020-12-17 06:32:10|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|0
1608186740000|2020-12-17 06:32:20|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|2
1608186750000|2020-12-17 06:32:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608186770000|2020-12-17 06:32:50|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|2
1608186780000|2020-12-17 06:33:00|3925.9|3919.9|3926|3920|3926|3920|3925.9|3919.9|0
1608186790000|2020-12-17 06:33:10|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|0
1608186800000|2020-12-17 06:33:20|3925.5|3919.5|3925.5|3919.5|3926|3920|3925.5|3919.5|2
1608186810000|2020-12-17 06:33:30|3926|3920|3925|3919|3926|3920|3925|3919|0
1608186820000|2020-12-17 06:33:40|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|2
1608186830000|2020-12-17 06:33:50|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|0
1608186850000|2020-12-17 06:34:10|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1608186870000|2020-12-17 06:34:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608186880000|2020-12-17 06:34:40|3926|3920|3926|3920|3926.5|3920.5|3926|3920|2
1608186890000|2020-12-17 06:34:50|3925|3919|3925.5|3919.5|3925.5|3919.5|3925|3919|1
1608186910000|2020-12-17 06:35:10|3926|3920|3925.5|3919.5|3926|3920|3925|3919|2
1608186920000|2020-12-17 06:35:20|3925.9|3919.9|3925|3919|3926|3920|3925|3919|2
1608186940000|2020-12-17 06:35:40|||||||||1
1608186950000|2020-12-17 06:35:50|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3
1608186960000|2020-12-17 06:36:00|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608186970000|2020-12-17 06:36:10|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608186980000|2020-12-17 06:36:20|3924|3918|3924|3918|3924|3918|3924|3918|0
1608186990000|2020-12-17 06:36:30|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|1
1608187010000|2020-12-17 06:36:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608187020000|2020-12-17 06:37:00|3924|3918|3924|3918|3924.5|3918.5|3924|3918|0
1608187070000|2020-12-17 06:37:50|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|0
1608187090000|2020-12-17 06:38:10|3925|3919|3925|3919|3925|3919|3925|3919|3
1608187100000|2020-12-17 06:38:20|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3
1608187120000|2020-12-17 06:38:40|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608187130000|2020-12-17 06:38:50|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608187140000|2020-12-17 06:39:00|3924|3918|3924|3918|3924.5|3918.5|3924|3918|0
1608187150000|2020-12-17 06:39:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608187160000|2020-12-17 06:39:20|3924.1|3918.1|3924|3918|3924.1|3918.1|3924|3918|0
1608187170000|2020-12-17 06:39:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608187180000|2020-12-17 06:39:40|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|2
1608187190000|2020-12-17 06:39:50|3924|3918|3922.6|3916.6|3924|3918|3922.6|3916.6|1
1608187200000|2020-12-17 06:40:00|3922.5|3916.5|3922|3916|3922.6|3916.6|3922|3916|0
1608187240000|2020-12-17 06:40:40|3922.1|3916.1|3922|3916|3922.1|3916.1|3922|3916|0
1608187270000|2020-12-17 06:41:10|3922.1|3916.1|3922.1|3916.1|3922.5|3916.5|3922|3916|2
1608187280000|2020-12-17 06:41:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187290000|2020-12-17 06:41:30|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187300000|2020-12-17 06:41:40|3921|3915|3921.6|3915.6|3921.6|3915.6|3921|3915|5
1608187310000|2020-12-17 06:41:50|3921.5|3915.5|3921.5|3915.5|3922|3916|3921|3915|2
1608187320000|2020-12-17 06:42:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187350000|2020-12-17 06:42:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187360000|2020-12-17 06:42:40|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187370000|2020-12-17 06:42:50|3921.1|3915.1|3921.5|3915.5|3922|3916|3921|3915|5
1608187390000|2020-12-17 06:43:10|3922|3916|3922|3916|3922.1|3916.1|3922|3916|0
1608187410000|2020-12-17 06:43:30|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|6
1608187420000|2020-12-17 06:43:40|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187430000|2020-12-17 06:43:50|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|0
1608187440000|2020-12-17 06:44:00|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|2
1608187450000|2020-12-17 06:44:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608187470000|2020-12-17 06:44:30|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187480000|2020-12-17 06:44:40|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187500000|2020-12-17 06:45:00|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187520000|2020-12-17 06:45:20|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187530000|2020-12-17 06:45:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187540000|2020-12-17 06:45:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608187560000|2020-12-17 06:46:00|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187590000|2020-12-17 06:46:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187620000|2020-12-17 06:47:00|3922|3916|3922.5|3916.5|3922.5|3916.5|3922|3916|2
1608187630000|2020-12-17 06:47:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608187640000|2020-12-17 06:47:20|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608187660000|2020-12-17 06:47:40|3922|3916|3922.5|3916.5|3922.5|3916.5|3922|3916|0
1608187690000|2020-12-17 06:48:10|3922.1|3916.1|3922|3916|3922.1|3916.1|3922|3916|0
1608187710000|2020-12-17 06:48:30|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|2
1608187730000|2020-12-17 06:48:50|3922|3916|3923|3917|3923|3917|3922|3916|0
1608187740000|2020-12-17 06:49:00|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1608187750000|2020-12-17 06:49:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608187760000|2020-12-17 06:49:20|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|1
1608187800000|2020-12-17 06:50:00|3924|3918|3924|3918|3924|3918|3924|3918|5
1608187820000|2020-12-17 06:50:20|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|0
1608187830000|2020-12-17 06:50:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608187840000|2020-12-17 06:50:40|3923|3917|3922|3916|3923|3917|3922|3916|0
1608187850000|2020-12-17 06:50:50|3922.5|3916.5|3922|3916|3923|3917|3922|3916|3
1608187860000|2020-12-17 06:51:00|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187870000|2020-12-17 06:51:10|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187890000|2020-12-17 06:51:30|3921.6|3915.6|3922|3916|3922|3916|3921.6|3915.6|0
1608187900000|2020-12-17 06:51:40|3921.6|3915.6|3922|3916|3922.5|3916.5|3921.5|3915.5|0
1608187910000|2020-12-17 06:51:50|3923|3917|3923|3917|3923|3917|3923|3917|1
1608187920000|2020-12-17 06:52:00|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|1
1608187930000|2020-12-17 06:52:10|3922.9|3916.9|3922|3916|3922.9|3916.9|3922|3916|2
1608187940000|2020-12-17 06:52:20|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187980000|2020-12-17 06:53:00|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|0
1608187990000|2020-12-17 06:53:10|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921.1|3915.1|1
1608188010000|2020-12-17 06:53:30|3921.5|3915.5|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608188020000|2020-12-17 06:53:40|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|7
1608188030000|2020-12-17 06:53:50|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188040000|2020-12-17 06:54:00|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188070000|2020-12-17 06:54:30|3921|3915|3921|3915|3921|3915|3921|3915|1
1608188090000|2020-12-17 06:54:50|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188100000|2020-12-17 06:55:00|||||||||1
1608188130000|2020-12-17 06:55:30|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608188150000|2020-12-17 06:55:50|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|1
1608188170000|2020-12-17 06:56:10|3921.1|3915.1|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|1
1608188180000|2020-12-17 06:56:20|3921.1|3915.1|3921|3915|3921.5|3915.5|3921|3915|0
1608188190000|2020-12-17 06:56:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188210000|2020-12-17 06:56:50|3921|3915|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608188220000|2020-12-17 06:57:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608188230000|2020-12-17 06:57:10|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|3
1608188240000|2020-12-17 06:57:20|3921.5|3915.5|3922|3916|3922|3916|3921.1|3915.1|3
1608188250000|2020-12-17 06:57:30|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|1
1608188270000|2020-12-17 06:57:50|3920.6|3914.6|3920.1|3914.1|3921|3915|3920.1|3914.1|1
1608188280000|2020-12-17 06:58:00|3920|3914|3920|3914|3920|3914|3920|3914|0
1608188300000|2020-12-17 06:58:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|4
1608188310000|2020-12-17 06:58:30|3920|3914|3921.5|3915.5|3921.5|3915.5|3920|3914|4
1608188330000|2020-12-17 06:58:50|3921.6|3915.6|3921|3915|3921.6|3915.6|3921|3915|0
1608188360000|2020-12-17 06:59:20|3920.5|3914.5|3921|3915|3922|3916|3920.5|3914.5|2
1608188370000|2020-12-17 06:59:30|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921|3915|0
1608188380000|2020-12-17 06:59:40|3921|3915|3921|3915|3921|3915|3921|3915|0
1608188410000|2020-12-17 07:00:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3
1608188420000|2020-12-17 07:00:20|3921|3915|3920.6|3914.6|3921|3915|3920.6|3914.6|1
1608188430000|2020-12-17 07:00:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608188440000|2020-12-17 07:00:40|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|0
1608188450000|2020-12-17 07:00:50|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608188460000|2020-12-17 07:01:00|3922|3916|3921.6|3915.6|3922|3916|3921.6|3915.6|0
1608188470000|2020-12-17 07:01:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188480000|2020-12-17 07:01:20|3921.6|3915.6|3922|3916|3922|3916|3921.6|3915.6|0
1608188490000|2020-12-17 07:01:30|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|1
1608188500000|2020-12-17 07:01:40|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608188510000|2020-12-17 07:01:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608188520000|2020-12-17 07:02:00|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188530000|2020-12-17 07:02:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608188550000|2020-12-17 07:02:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|6
1608188580000|2020-12-17 07:03:00|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|0
1608188590000|2020-12-17 07:03:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608188600000|2020-12-17 07:03:20|3921.5|3915.5|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608188630000|2020-12-17 07:03:50|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|1
1608188640000|2020-12-17 07:04:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|4
1608188660000|2020-12-17 07:04:20|3923|3917|3923|3917|3923|3917|3923|3917|0
1608188670000|2020-12-17 07:04:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608188680000|2020-12-17 07:04:40|3923.9|3917.9|3923.5|3917.5|3923.9|3917.9|3923.5|3917.5|0
1608188700000|2020-12-17 07:05:00|3923|3917|3923|3917|3923|3917|3923|3917|0
1608188710000|2020-12-17 07:05:10|3922.9|3916.9|3922.5|3916.5|3922.9|3916.9|3922.5|3916.5|0
1608188740000|2020-12-17 07:05:40|3922.4|3916.4|3922.5|3916.5|3922.5|3916.5|3922.4|3916.4|0
1608188760000|2020-12-17 07:06:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608188770000|2020-12-17 07:06:10|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608188780000|2020-12-17 07:06:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188790000|2020-12-17 07:06:30|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|0
1608188810000|2020-12-17 07:06:50|3921.4|3915.4|3921.5|3915.5|3921.5|3915.5|3921.4|3915.4|0
1608188820000|2020-12-17 07:07:00|3921.9|3915.9|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|1
1608188830000|2020-12-17 07:07:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608188840000|2020-12-17 07:07:20|3920|3914|3919|3913|3920|3914|3919|3913|12
1608188850000|2020-12-17 07:07:30|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|2
1608188860000|2020-12-17 07:07:40|3918|3912|3916.5|3910.5|3918.5|3912.5|3916.5|3910.5|46
1608188880000|2020-12-17 07:08:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|3
1608188890000|2020-12-17 07:08:10|3916.1|3910.1|3916|3910|3916.1|3910.1|3916|3910|0
1608188910000|2020-12-17 07:08:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|8
1608188920000|2020-12-17 07:08:40|3915.5|3909.5|3915.5|3909.5|3916|3910|3915.5|3909.5|4
1608188930000|2020-12-17 07:08:50|3916|3910|3916|3910|3916|3910|3916|3910|2
1608188940000|2020-12-17 07:09:00|3916.1|3910.1|3916|3910|3916.1|3910.1|3916|3910|0
1608188950000|2020-12-17 07:09:10|3916.1|3910.1|3916.5|3910.5|3916.5|3910.5|3916.1|3910.1|3
1608188990000|2020-12-17 07:09:50|3916.6|3910.6|3917|3911|3917|3911|3916.6|3910.6|0
1608189010000|2020-12-17 07:10:10|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|2
1608189020000|2020-12-17 07:10:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.1|3909.1|5
1608189030000|2020-12-17 07:10:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608189050000|2020-12-17 07:10:50|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|1
1608189060000|2020-12-17 07:11:00|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|4
1608189080000|2020-12-17 07:11:20|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|1
1608189110000|2020-12-17 07:11:50|||||||||1
1608189120000|2020-12-17 07:12:00|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189130000|2020-12-17 07:12:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608189140000|2020-12-17 07:12:20|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189170000|2020-12-17 07:12:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608189180000|2020-12-17 07:13:00|3917|3911|3917|3911|3917|3911|3917|3911|0
1608189210000|2020-12-17 07:13:30|3917.1|3911.1|3918.6|3912.6|3918.6|3912.6|3917|3911|1
1608189220000|2020-12-17 07:13:40|3919|3913|3918|3912|3919|3913|3918|3912|0
1608189230000|2020-12-17 07:13:50|3918.1|3912.1|3918.5|3912.5|3918.5|3912.5|3918.1|3912.1|3
1608189240000|2020-12-17 07:14:00|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|1
1608189250000|2020-12-17 07:14:10|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|0
1608189290000|2020-12-17 07:14:50|3918|3912|3918|3912|3918|3912|3918|3912|0
1608189300000|2020-12-17 07:15:00|3918.5|3912.5|3918|3912|3918.5|3912.5|3918|3912|2
1608189320000|2020-12-17 07:15:20|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|11
1608189330000|2020-12-17 07:15:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189340000|2020-12-17 07:15:40|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|3
1608189360000|2020-12-17 07:16:00|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608189380000|2020-12-17 07:16:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608189390000|2020-12-17 07:16:30|3915.5|3909.5|3916|3910|3916|3910|3915.1|3909.1|2
1608189420000|2020-12-17 07:17:00|3915.6|3909.6|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|3
1608189450000|2020-12-17 07:17:30|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189460000|2020-12-17 07:17:40|3915.5|3909.5|3916|3910|3916|3910|3915.1|3909.1|2
1608189470000|2020-12-17 07:17:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189480000|2020-12-17 07:18:00|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189490000|2020-12-17 07:18:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189500000|2020-12-17 07:18:20|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|0
1608189510000|2020-12-17 07:18:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189530000|2020-12-17 07:18:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189540000|2020-12-17 07:19:00|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|2
1608189550000|2020-12-17 07:19:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|7
1608189560000|2020-12-17 07:19:20|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608189570000|2020-12-17 07:19:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3
1608189580000|2020-12-17 07:19:40|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|0
1608189600000|2020-12-17 07:20:00|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|1
1608189610000|2020-12-17 07:20:10|3917|3911|3917|3911|3917.5|3911.5|3917|3911|0
1608189660000|2020-12-17 07:21:00|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|1
1608189670000|2020-12-17 07:21:10|3917.1|3911.1|3917|3911|3917.1|3911.1|3917|3911|1
1608189690000|2020-12-17 07:21:30|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1608189700000|2020-12-17 07:21:40|3917|3911|3917|3911|3917|3911|3917|3911|0
1608189730000|2020-12-17 07:22:10|3916|3910|3916|3910|3916|3910|3916|3910|2
1608189740000|2020-12-17 07:22:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189750000|2020-12-17 07:22:30|3915.1|3909.1|3916|3910|3916|3910|3915.1|3909.1|1
1608189760000|2020-12-17 07:22:40|3915.5|3909.5|3915.5|3909.5|3916.5|3910.5|3915.1|3909.1|2
1608189780000|2020-12-17 07:23:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|1
1608189790000|2020-12-17 07:23:10|3915.1|3909.1|3915.5|3909.5|3915.5|3909.5|3915.1|3909.1|0
1608189800000|2020-12-17 07:23:20|3915|3909|3915|3909|3915|3909|3915|3909|0
1608189810000|2020-12-17 07:23:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189820000|2020-12-17 07:23:40|3916|3910|3916|3910|3916|3910|3915.1|3909.1|7
1608189830000|2020-12-17 07:23:50|3916.5|3910.5|3915.1|3909.1|3916.5|3910.5|3915.1|3909.1|3
1608189840000|2020-12-17 07:24:00|3915|3909|3914.5|3908.5|3915|3909|3914.5|3908.5|8
1608189850000|2020-12-17 07:24:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608189860000|2020-12-17 07:24:20|3914.1|3908.1|3914.6|3908.6|3914.6|3908.6|3914.1|3908.1|1
1608189870000|2020-12-17 07:24:30|3914.5|3908.5|3914.1|3908.1|3914.5|3908.5|3914.1|3908.1|0
1608189880000|2020-12-17 07:24:40|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608189890000|2020-12-17 07:24:50|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189900000|2020-12-17 07:25:00|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189910000|2020-12-17 07:25:10|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189920000|2020-12-17 07:25:20|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189940000|2020-12-17 07:25:40|3915|3909|3915|3909|3915.1|3909.1|3915|3909|0
1608189960000|2020-12-17 07:26:00|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|0
1608189970000|2020-12-17 07:26:10|3915.1|3909.1|3915|3909|3915.1|3909.1|3914.1|3908.1|4
1608189980000|2020-12-17 07:26:20|3914.6|3908.6|3915|3909|3915|3909|3914.5|3908.5|0
1608189990000|2020-12-17 07:26:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608190000000|2020-12-17 07:26:40|3914.6|3908.6|3915|3909|3915|3909|3914.5|3908.5|0
1608190020000|2020-12-17 07:27:00|||||||||1
1608190030000|2020-12-17 07:27:10|3916|3910|3916|3910|3916|3910|3916|3910|8
1608190040000|2020-12-17 07:27:20|3915|3909|3914.5|3908.5|3915|3909|3914.5|3908.5|4
1608190050000|2020-12-17 07:27:30|3915|3909|3915|3909|3915|3909|3915|3909|0
1608190060000|2020-12-17 07:27:40|||||||||4
1608190070000|2020-12-17 07:27:50|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|1
1608190080000|2020-12-17 07:28:00|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|1
1608190090000|2020-12-17 07:28:10|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914.1|3908.1|0
1608190120000|2020-12-17 07:28:40|3915|3909|3914|3908|3915|3909|3914|3908|3
1608190130000|2020-12-17 07:28:50|||||||||2
1608190140000|2020-12-17 07:29:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608190150000|2020-12-17 07:29:10|3915|3909|3915|3909|3915|3909|3915|3909|2
1608190170000|2020-12-17 07:29:30|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|1
1608190190000|2020-12-17 07:29:50|3916|3910|3915|3909|3916|3910|3915|3909|6
1608190200000|2020-12-17 07:30:00|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608190210000|2020-12-17 07:30:10|||||||||1
1608190220000|2020-12-17 07:30:20|3915|3909|3915|3909|3915|3909|3915|3909|5
1608190240000|2020-12-17 07:30:40|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608190270000|2020-12-17 07:31:10|3916|3910|3916|3910|3916|3910|3916|3910|2
1608190280000|2020-12-17 07:31:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608190290000|2020-12-17 07:31:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|3
1608190310000|2020-12-17 07:31:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190320000|2020-12-17 07:32:00|3915.5|3909.5|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|1
1608190340000|2020-12-17 07:32:20|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190370000|2020-12-17 07:32:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608190410000|2020-12-17 07:33:30|3916|3910|3917|3911|3917|3911|3916|3910|0
1608190450000|2020-12-17 07:34:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|2
1608190490000|2020-12-17 07:34:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608190500000|2020-12-17 07:35:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|2
1608190510000|2020-12-17 07:35:10|3915|3909|3915|3909|3915|3909|3915|3909|1
1608190560000|2020-12-17 07:36:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1608190600000|2020-12-17 07:36:40|3915|3909|3915|3909|3915|3909|3915|3909|0
1608190620000|2020-12-17 07:37:00|3916|3910|3916|3910|3916|3910|3916|3910|6
1608190630000|2020-12-17 07:37:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608190670000|2020-12-17 07:37:50|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190680000|2020-12-17 07:38:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|0
1608190730000|2020-12-17 07:38:50|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|0
1608190740000|2020-12-17 07:39:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|2
1608190760000|2020-12-17 07:39:20|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190770000|2020-12-17 07:39:30|||||||||1
1608190780000|2020-12-17 07:39:40|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|1
1608190800000|2020-12-17 07:40:00|3916.5|3910.5|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190820000|2020-12-17 07:40:20|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|1
1608190830000|2020-12-17 07:40:30|3916.5|3910.5|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|2
1608190840000|2020-12-17 07:40:40|||||||||1
1608190850000|2020-12-17 07:40:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190860000|2020-12-17 07:41:00|3917|3911|3916.5|3910.5|3917|3911|3916|3910|2
1608190870000|2020-12-17 07:41:10|3916.4|3910.4|3915|3909|3916.4|3910.4|3915|3909|23
1608190890000|2020-12-17 07:41:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|4
1608190910000|2020-12-17 07:41:50|||||||||2
1608190920000|2020-12-17 07:42:00|||||||||2
1608190940000|2020-12-17 07:42:20|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|1
1608190960000|2020-12-17 07:42:40|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190970000|2020-12-17 07:42:50|3916.5|3910.5|3917|3911|3917|3911|3916.5|3910.5|0
1608191000000|2020-12-17 07:43:20|3916|3910|3916|3910|3916|3910|3916|3910|1
1608191020000|2020-12-17 07:43:40|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|0
1608191050000|2020-12-17 07:44:10|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1608191060000|2020-12-17 07:44:20|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914.1|3908.1|1
1608191070000|2020-12-17 07:44:30|3915|3909|3915|3909|3915|3909|3915|3909|0
1608191080000|2020-12-17 07:44:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608191100000|2020-12-17 07:45:00|3915|3909|3915|3909|3915|3909|3915|3909|3
1608191160000|2020-12-17 07:46:00|3915.1|3909.1|3915|3909|3915.5|3909.5|3915|3909|0
1608191180000|2020-12-17 07:46:20|3915.5|3909.5|3915.5|3909.5|3916|3910|3915.5|3909.5|1
1608191190000|2020-12-17 07:46:30|3915.9|3909.9|3915|3909|3915.9|3909.9|3915|3909|1
1608191220000|2020-12-17 07:47:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1608191280000|2020-12-17 07:48:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|0
1608191290000|2020-12-17 07:48:10|3915|3909|3916|3910|3916|3910|3915|3909|0
1608191320000|2020-12-17 07:48:40|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608191350000|2020-12-17 07:49:10|3917|3911|3916|3910|3917|3911|3916|3910|3
1608191360000|2020-12-17 07:49:20|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608191390000|2020-12-17 07:49:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.4|3909.4|0
1608191410000|2020-12-17 07:50:10|3916|3910|3916|3910|3916|3910|3916|3910|0
1608191430000|2020-12-17 07:50:30|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608191440000|2020-12-17 07:50:40|3916.9|3910.9|3916.5|3910.5|3917|3911|3916.5|3910.5|0
1608191450000|2020-12-17 07:50:50|3916.9|3910.9|3917.5|3911.5|3917.5|3911.5|3916.9|3910.9|0
1608191460000|2020-12-17 07:51:00|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|1
1608191470000|2020-12-17 07:51:10|3918|3912|3918|3912|3918|3912|3918|3912|1
1608191480000|2020-12-17 07:51:20|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|0
1608191510000|2020-12-17 07:51:50|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|0
1608191520000|2020-12-17 07:52:00|||||||||2
1608191540000|2020-12-17 07:52:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|2
1608191550000|2020-12-17 07:52:30|3920|3914|3920|3914|3920|3914|3920|3914|0
1608191560000|2020-12-17 07:52:40|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|0
1608191580000|2020-12-17 07:53:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608191590000|2020-12-17 07:53:10|3920|3914|3920|3914|3920|3914|3920|3914|3
1608191610000|2020-12-17 07:53:30|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608191620000|2020-12-17 07:53:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191630000|2020-12-17 07:53:50|3921|3915|3920|3914|3921|3915|3920|3914|1
1608191640000|2020-12-17 07:54:00|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191670000|2020-12-17 07:54:30|3920|3914|3920|3914|3920|3914|3920|3914|0
1608191700000|2020-12-17 07:55:00|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608191740000|2020-12-17 07:55:40|3919.5|3913.5|3920|3914|3920|3914|3919.5|3913.5|2
1608191750000|2020-12-17 07:55:50|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608191760000|2020-12-17 07:56:00|3920.1|3914.1|3920|3914|3920.5|3914.5|3920|3914|1
1608191780000|2020-12-17 07:56:20|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608191790000|2020-12-17 07:56:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191810000|2020-12-17 07:56:50|3920.6|3914.6|3921|3915|3921.1|3915.1|3920.6|3914.6|0
1608191890000|2020-12-17 07:58:10|||||||||2
1608191930000|2020-12-17 07:58:50|||||||||2
1608191940000|2020-12-17 07:59:00|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1608191950000|2020-12-17 07:59:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608191960000|2020-12-17 07:59:20|3921|3915|3921|3915|3921|3915|3921|3915|3
1608191980000|2020-12-17 07:59:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608192000000|2020-12-17 08:00:00|3921|3915|3921|3915|3921.5|3915.5|3921|3915|0
1608192010000|2020-12-17 08:00:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608192020000|2020-12-17 08:00:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192030000|2020-12-17 08:00:30|3923|3917|3923|3917|3923.5|3917.5|3923|3917|3
1608192060000|2020-12-17 08:01:00|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|2
1608192070000|2020-12-17 08:01:10|3924|3918|3924|3918|3924|3918|3924|3918|1
1608192080000|2020-12-17 08:01:20|3925|3919|3924.5|3918.5|3925|3919|3924|3918|4
1608192090000|2020-12-17 08:01:30|3924.1|3918.1|3923.5|3917.5|3924.1|3918.1|3923.5|3917.5|0
1608192100000|2020-12-17 08:01:40|3923|3917|3923|3917|3923.5|3917.5|3923|3917|0
1608192110000|2020-12-17 08:01:50|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|0
1608192120000|2020-12-17 08:02:00|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|0
1608192130000|2020-12-17 08:02:10|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608192140000|2020-12-17 08:02:20|3924.1|3918.1|3923.1|3917.1|3924.5|3918.5|3923.1|3917.1|2
1608192150000|2020-12-17 08:02:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192160000|2020-12-17 08:02:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608192180000|2020-12-17 08:03:00|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|6
1608192190000|2020-12-17 08:03:10|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608192200000|2020-12-17 08:03:20|3925|3919|3925|3919|3925.5|3919.5|3925|3919|1
1608192220000|2020-12-17 08:03:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608192230000|2020-12-17 08:03:50|3924|3918|3924|3918|3924.1|3918.1|3924|3918|0
1608192240000|2020-12-17 08:04:00|3923|3917|3923.6|3917.6|3923.6|3917.6|3923|3917|1
1608192260000|2020-12-17 08:04:20|3924|3918|3924|3918|3924|3918|3924|3918|0
1608192290000|2020-12-17 08:04:50|||||||||5
1608192300000|2020-12-17 08:05:00|3924.5|3918.5|3924|3918|3924.5|3918.5|3924|3918|1
1608192310000|2020-12-17 08:05:10|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924.1|3918.1|1
1608192320000|2020-12-17 08:05:20|3925|3919|3924|3918|3925|3919|3924|3918|2
1608192330000|2020-12-17 08:05:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192340000|2020-12-17 08:05:40|3924|3918|3924|3918|3924|3918|3924|3918|0
1608192350000|2020-12-17 08:05:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192360000|2020-12-17 08:06:00|3924|3918|3924|3918|3924|3918|3924|3918|1
1608192370000|2020-12-17 08:06:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608192380000|2020-12-17 08:06:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608192400000|2020-12-17 08:06:40|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1608192410000|2020-12-17 08:06:50|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608192440000|2020-12-17 08:07:20|3924.1|3918.1|3925|3919|3925|3919|3924.1|3918.1|2
1608192450000|2020-12-17 08:07:30|3924.5|3918.5|3924|3918|3924.5|3918.5|3924|3918|2
1608192460000|2020-12-17 08:07:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608192470000|2020-12-17 08:07:50|3925|3919|3924|3918|3925|3919|3924|3918|1
1608192500000|2020-12-17 08:08:20|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1608192510000|2020-12-17 08:08:30|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608192520000|2020-12-17 08:08:40|3925|3919|3926|3920|3926|3920|3925|3919|9
1608192530000|2020-12-17 08:08:50|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608192540000|2020-12-17 08:09:00|3926|3920|3926.4|3920.4|3926.4|3920.4|3926|3920|4
1608192550000|2020-12-17 08:09:10|3926|3920|3925.4|3919.4|3926|3920|3925.4|3919.4|5
1608192570000|2020-12-17 08:09:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608192580000|2020-12-17 08:09:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608192590000|2020-12-17 08:09:50|3924.5|3918.5|3924.4|3918.4|3924.5|3918.5|3924.4|3918.4|1
1608192600000|2020-12-17 08:10:00|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608192610000|2020-12-17 08:10:10|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|2
1608192620000|2020-12-17 08:10:20|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|0
1608192630000|2020-12-17 08:10:30|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608192640000|2020-12-17 08:10:40|3922|3916|3922.5|3916.5|3922.5|3916.5|3921.9|3915.9|2
1608192650000|2020-12-17 08:10:50|3922|3916|3922|3916|3922.4|3916.4|3921.9|3915.9|0
1608192660000|2020-12-17 08:11:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608192670000|2020-12-17 08:11:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192680000|2020-12-17 08:11:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608192690000|2020-12-17 08:11:30|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192710000|2020-12-17 08:11:50|3921.9|3915.9|3921.5|3915.5|3922|3916|3921.5|3915.5|1
1608192720000|2020-12-17 08:12:00|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|0
1608192740000|2020-12-17 08:12:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.4|3914.4|5
1608192750000|2020-12-17 08:12:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608192760000|2020-12-17 08:12:40|3919.9|3913.9|3920.4|3914.4|3920.5|3914.5|3919.9|3913.9|0
1608192800000|2020-12-17 08:13:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608192810000|2020-12-17 08:13:30|3920.9|3914.9|3920.5|3914.5|3920.9|3914.9|3920.5|3914.5|0
1608192850000|2020-12-17 08:14:10|3920.4|3914.4|3920|3914|3920.4|3914.4|3920|3914|0
1608192860000|2020-12-17 08:14:20|3919.9|3913.9|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|0
1608192870000|2020-12-17 08:14:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608192880000|2020-12-17 08:14:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|0
1608192890000|2020-12-17 08:14:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608192900000|2020-12-17 08:15:00|3920|3914|3918.9|3912.9|3920|3914|3918.9|3912.9|0
1608192910000|2020-12-17 08:15:10|3918.5|3912.5|3918.9|3912.9|3918.9|3912.9|3918.5|3912.5|0
1608192930000|2020-12-17 08:15:30|3919|3913|3919|3913|3919|3913|3918.9|3912.9|0
1608192940000|2020-12-17 08:15:40|3919.4|3913.4|3919.5|3913.5|3919.5|3913.5|3919.4|3913.4|3
1608192950000|2020-12-17 08:15:50|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|0
1608192960000|2020-12-17 08:16:00|3919|3913|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|1
1608192970000|2020-12-17 08:16:10|3919.5|3913.5|3919.4|3913.4|3919.5|3913.5|3919|3913|1
1608192980000|2020-12-17 08:16:20|3919.5|3913.5|3919.9|3913.9|3919.9|3913.9|3919.5|3913.5|0
1608192990000|2020-12-17 08:16:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608193000000|2020-12-17 08:16:40|3919.4|3913.4|3919.5|3913.5|3919.5|3913.5|3919.4|3913.4|0
1608193010000|2020-12-17 08:16:50|3919.1|3913.1|3919.5|3913.5|3919.5|3913.5|3919.1|3913.1|2
1608193040000|2020-12-17 08:17:20|3919.9|3913.9|3920|3914|3920|3914|3919.9|3913.9|0
1608193050000|2020-12-17 08:17:30|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.1|3913.1|1
1608193070000|2020-12-17 08:17:50|3920|3914|3920|3914|3920|3914|3920|3914|0
1608193080000|2020-12-17 08:18:00|3920.1|3914.1|3920.5|3914.5|3920.5|3914.5|3920.1|3914.1|0
1608193100000|2020-12-17 08:18:20|3920.1|3914.1|3919.5|3913.5|3920.1|3914.1|3919.5|3913.5|0
1608193140000|2020-12-17 08:19:00|3919.9|3913.9|3920.5|3914.5|3920.5|3914.5|3919.9|3913.9|1
1608193150000|2020-12-17 08:19:10|3920.4|3914.4|3920|3914|3920.4|3914.4|3920|3914|0
1608193170000|2020-12-17 08:19:30|3920.4|3914.4|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608193180000|2020-12-17 08:19:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608193190000|2020-12-17 08:19:50|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608193200000|2020-12-17 08:20:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608193220000|2020-12-17 08:20:20|3920|3914|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|1
1608193230000|2020-12-17 08:20:30|3920.5|3914.5|3920.9|3914.9|3920.9|3914.9|3920.5|3914.5|0
1608193240000|2020-12-17 08:20:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608193250000|2020-12-17 08:20:50|3920.9|3914.9|3920.5|3914.5|3921|3915|3920.5|3914.5|0
1608193280000|2020-12-17 08:21:20|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|1
1608193300000|2020-12-17 08:21:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608193310000|2020-12-17 08:21:50|3921|3915|3920.9|3914.9|3921|3915|3920.9|3914.9|0
1608193320000|2020-12-17 08:22:00|3921|3915|3921|3915|3921|3915|3920.5|3914.5|1
1608193330000|2020-12-17 08:22:10|3920.9|3914.9|3920|3914|3921|3915|3919.9|3913.9|1
1608193340000|2020-12-17 08:22:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3
1608193350000|2020-12-17 08:22:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608193360000|2020-12-17 08:22:40|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920.4|3914.4|0
1608193370000|2020-12-17 08:22:50|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920.4|3914.4|0
1608193380000|2020-12-17 08:23:00|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|2
1608193420000|2020-12-17 08:23:40|||||||||5
1608193430000|2020-12-17 08:23:50|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|3
1608193440000|2020-12-17 08:24:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608193460000|2020-12-17 08:24:20|3921|3915|3921.9|3915.9|3921.9|3915.9|3921|3915|2
1608193490000|2020-12-17 08:24:50|||||||||1
1608193500000|2020-12-17 08:25:00|3922.8|3916.8|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|3
1608193570000|2020-12-17 08:26:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193580000|2020-12-17 08:26:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608193600000|2020-12-17 08:26:40|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193610000|2020-12-17 08:26:50|3922.4|3916.4|3922|3916|3922.4|3916.4|3922|3916|6
1608193620000|2020-12-17 08:27:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|2
1608193630000|2020-12-17 08:27:10|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|2
1608193650000|2020-12-17 08:27:30|3922|3916|3922|3916|3922|3916|3922|3916|12
1608193670000|2020-12-17 08:27:50|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608193680000|2020-12-17 08:28:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608193690000|2020-12-17 08:28:10|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193710000|2020-12-17 08:28:30|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|1
1608193730000|2020-12-17 08:28:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193740000|2020-12-17 08:29:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608193750000|2020-12-17 08:29:10|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|0
1608193760000|2020-12-17 08:29:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193770000|2020-12-17 08:29:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|1
1608193790000|2020-12-17 08:29:50|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608193850000|2020-12-17 08:30:50|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922.5|3916.5|1
1608193860000|2020-12-17 08:31:00|3923|3917|3923.4|3917.4|3923.5|3917.5|3923|3917|1
1608193880000|2020-12-17 08:31:20|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|0
1608193920000|2020-12-17 08:32:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193940000|2020-12-17 08:32:20|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608193950000|2020-12-17 08:32:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608193970000|2020-12-17 08:32:50|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608193980000|2020-12-17 08:33:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608193990000|2020-12-17 08:33:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608194000000|2020-12-17 08:33:20|3921.9|3915.9|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608194010000|2020-12-17 08:33:30|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608194020000|2020-12-17 08:33:40|3921.5|3915.5|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|6
1608194030000|2020-12-17 08:33:50|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|1
1608194040000|2020-12-17 08:34:00|3921.5|3915.5|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|4
1608194050000|2020-12-17 08:34:10|3922.9|3916.9|3923|3917|3923|3917|3922.9|3916.9|0
1608194060000|2020-12-17 08:34:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608194070000|2020-12-17 08:34:30|3923|3917|3923|3917|3923|3917|3923|3917|0
1608194080000|2020-12-17 08:34:40|3923.5|3917.5|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|1
1608194110000|2020-12-17 08:35:10|||||||||1
1608194130000|2020-12-17 08:35:30|3924.5|3918.5|3923.9|3917.9|3924.9|3918.9|3923.9|3917.9|1
1608194140000|2020-12-17 08:35:40|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|4
1608194150000|2020-12-17 08:35:50|3924|3918|3924.9|3918.9|3924.9|3918.9|3924|3918|2
1608194170000|2020-12-17 08:36:10|||||||||3
1608194190000|2020-12-17 08:36:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|2
1608194200000|2020-12-17 08:36:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608194210000|2020-12-17 08:36:50|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|3
1608194220000|2020-12-17 08:37:00|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|0
1608194240000|2020-12-17 08:37:20|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|1
1608194250000|2020-12-17 08:37:30|3925.4|3919.4|3925|3919|3925.4|3919.4|3925|3919|1
1608194260000|2020-12-17 08:37:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1608194270000|2020-12-17 08:37:50|3925|3919|3925|3919|3925.4|3919.4|3924.9|3918.9|0
1608194280000|2020-12-17 08:38:00|3925.4|3919.4|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|1
1608194310000|2020-12-17 08:38:30|3925.5|3919.5|3925.9|3919.9|3925.9|3919.9|3925.5|3919.5|1
1608194320000|2020-12-17 08:38:40|3926|3920|3926|3920|3926|3920|3926|3920|3
1608194340000|2020-12-17 08:39:00|3925.9|3919.9|3925.4|3919.4|3926|3920|3925.4|3919.4|4
1608194350000|2020-12-17 08:39:10|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1608194360000|2020-12-17 08:39:20|3923.9|3917.9|3924|3918|3924.9|3918.9|3923.9|3917.9|7
1608194370000|2020-12-17 08:39:30|3923.9|3917.9|3923.4|3917.4|3924|3918|3923.4|3917.4|2
1608194390000|2020-12-17 08:39:50|3923|3917|3923|3917|3923|3917|3922.9|3916.9|0
1608194400000|2020-12-17 08:40:00|3923.4|3917.4|3923|3917|3923.4|3917.4|3922.5|3916.5|13
1608194410000|2020-12-17 08:40:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608194420000|2020-12-17 08:40:20|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|0
1608194450000|2020-12-17 08:40:50|3923|3917|3923|3917|3923|3917|3923|3917|3
1608194460000|2020-12-17 08:41:00|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3
1608194470000|2020-12-17 08:41:10|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923|3917|1
1608194490000|2020-12-17 08:41:30|3924|3918|3924|3918|3924|3918|3924|3918|0
1608194500000|2020-12-17 08:41:40|3924.9|3918.9|3924.5|3918.5|3924.9|3918.9|3924.5|3918.5|2
1608194510000|2020-12-17 08:41:50|3924|3918|3924.4|3918.4|3924.4|3918.4|3924|3918|2
1608194520000|2020-12-17 08:42:00|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608194540000|2020-12-17 08:42:20|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|1
1608194550000|2020-12-17 08:42:30|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608194560000|2020-12-17 08:42:40|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608194570000|2020-12-17 08:42:50|3923|3917|3923|3917|3923|3917|3923|3917|0
1608194580000|2020-12-17 08:43:00|3922.9|3916.9|3923.4|3917.4|3923.5|3917.5|3922.9|3916.9|1
1608194590000|2020-12-17 08:43:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608194600000|2020-12-17 08:43:20|3923|3917|3923|3917|3923.5|3917.5|3923|3917|1
1608194610000|2020-12-17 08:43:30|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|0
1608194620000|2020-12-17 08:43:40|3923.5|3917.5|3923.9|3917.9|3924.4|3918.4|3923.5|3917.5|9
1608194630000|2020-12-17 08:43:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608194650000|2020-12-17 08:44:10|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|28
1608194660000|2020-12-17 08:44:20|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|15
1608194670000|2020-12-17 08:44:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1608194680000|2020-12-17 08:44:40|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|4
1608194690000|2020-12-17 08:44:50|||||||||1
1608194700000|2020-12-17 08:45:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|0
1608194730000|2020-12-17 08:45:30|3927.9|3921.9|3928.9|3922.9|3928.9|3922.9|3927.9|3921.9|64
1608194740000|2020-12-17 08:45:40|3928.4|3922.4|3928.5|3922.5|3928.9|3922.9|3928.4|3922.4|5
1608194750000|2020-12-17 08:45:50|3928|3922|3928.9|3922.9|3928.9|3922.9|3928|3922|2
1608194760000|2020-12-17 08:46:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608194770000|2020-12-17 08:46:10|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|2
1608194790000|2020-12-17 08:46:30|3928|3922|3927.9|3921.9|3928|3922|3927.9|3921.9|0
1608194820000|2020-12-17 08:47:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1608194830000|2020-12-17 08:47:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608194840000|2020-12-17 08:47:20|3927.5|3921.5|3927.4|3921.4|3927.5|3921.5|3926.9|3920.9|10
1608194860000|2020-12-17 08:47:40|3927.5|3921.5|3927.9|3921.9|3927.9|3921.9|3927.5|3921.5|1
1608194880000|2020-12-17 08:48:00|3928|3922|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1608194890000|2020-12-17 08:48:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608194900000|2020-12-17 08:48:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|2
1608194910000|2020-12-17 08:48:30|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|6
1608194940000|2020-12-17 08:49:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608194960000|2020-12-17 08:49:20|3924.9|3918.9|3925|3919|3925|3919|3924.9|3918.9|1
1608194970000|2020-12-17 08:49:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608194980000|2020-12-17 08:49:40|3925|3919|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1608194990000|2020-12-17 08:49:50|3925|3919|3925|3919|3925|3919|3925|3919|0
1608195000000|2020-12-17 08:50:00|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|6
1608195010000|2020-12-17 08:50:10|3925|3919|3925|3919|3925|3919|3925|3919|0
1608195020000|2020-12-17 08:50:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|2
1608195030000|2020-12-17 08:50:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195040000|2020-12-17 08:50:40|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|2
1608195060000|2020-12-17 08:51:00|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|0
1608195070000|2020-12-17 08:51:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1608195100000|2020-12-17 08:51:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608195120000|2020-12-17 08:52:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|2
1608195130000|2020-12-17 08:52:10|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|6
1608195140000|2020-12-17 08:52:20|3925.4|3919.4|3925|3919|3925.9|3919.9|3924.9|3918.9|5
1608195150000|2020-12-17 08:52:30|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|1
1608195170000|2020-12-17 08:52:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|2
1608195180000|2020-12-17 08:53:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195190000|2020-12-17 08:53:10|||||||||2
1608195210000|2020-12-17 08:53:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|3
1608195230000|2020-12-17 08:53:50|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|0
1608195240000|2020-12-17 08:54:00|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|2
1608195250000|2020-12-17 08:54:10|3924.8|3918.8|3923.9|3917.9|3924.8|3918.8|3923.9|3917.9|27
1608195270000|2020-12-17 08:54:30|||||||||1
1608195280000|2020-12-17 08:54:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3
1608195290000|2020-12-17 08:54:50|3923.4|3917.4|3922.4|3916.4|3923.4|3917.4|3921.9|3915.9|5
1608195300000|2020-12-17 08:55:00|3922|3916|3921.9|3915.9|3922|3916|3921.9|3915.9|2
1608195320000|2020-12-17 08:55:20|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|6
1608195340000|2020-12-17 08:55:40|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922|3916|1
1608195380000|2020-12-17 08:56:20|3922.5|3916.5|3922.4|3916.4|3922.5|3916.5|3922.4|3916.4|0
1608195400000|2020-12-17 08:56:40|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|2
1608195410000|2020-12-17 08:56:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195420000|2020-12-17 08:57:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608195430000|2020-12-17 08:57:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195470000|2020-12-17 08:57:50|3923.4|3917.4|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|5
1608195480000|2020-12-17 08:58:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195530000|2020-12-17 08:58:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1608195560000|2020-12-17 08:59:20|3923|3917|3923|3917|3923|3917|3923|3917|2
1608195570000|2020-12-17 08:59:30|3922.9|3916.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|1
1608195590000|2020-12-17 08:59:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195600000|2020-12-17 09:00:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608195610000|2020-12-17 09:00:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195620000|2020-12-17 09:00:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195660000|2020-12-17 09:01:00|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|3
1608195680000|2020-12-17 09:01:20|3922.4|3916.4|3921.4|3915.4|3922.4|3916.4|3921.4|3915.4|0
1608195690000|2020-12-17 09:01:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608195720000|2020-12-17 09:02:00|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1608195740000|2020-12-17 09:02:20|3921|3915|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|0
1608195770000|2020-12-17 09:02:50|3921.9|3915.9|3921.9|3915.9|3922|3916|3921.9|3915.9|0
1608195780000|2020-12-17 09:03:00|3922|3916|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|6
1608195790000|2020-12-17 09:03:10|3922|3916|3921.9|3915.9|3922|3916|3921.9|3915.9|5
1608195810000|2020-12-17 09:03:30|3921|3915|3921|3915|3921|3915|3920.9|3914.9|10
1608195820000|2020-12-17 09:03:40|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|10
1608195830000|2020-12-17 09:03:50|||||||||3
1608195840000|2020-12-17 09:04:00|3920|3914|3920|3914|3920|3914|3920|3914|33
1608195850000|2020-12-17 09:04:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|12
1608195860000|2020-12-17 09:04:20|3922|3916|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|11
1608195880000|2020-12-17 09:04:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608195920000|2020-12-17 09:05:20|3921.6|3915.6|3925.9|3919.9|3925.9|3919.9|3921.6|3915.6|12
1608195930000|2020-12-17 09:05:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|0
1608195940000|2020-12-17 09:05:40|3925|3919|3925|3919|3925|3919|3925|3919|3
1608195970000|2020-12-17 09:06:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195990000|2020-12-17 09:06:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925|3919|9
1608196000000|2020-12-17 09:06:40|3925.9|3919.9|3925|3919|3925.9|3919.9|3924.9|3918.9|2
1608196010000|2020-12-17 09:06:50|3925.4|3919.4|3925|3919|3925.4|3919.4|3924.9|3918.9|0
1608196020000|2020-12-17 09:07:00|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|1
1608196030000|2020-12-17 09:07:10|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|0
1608196040000|2020-12-17 09:07:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608196050000|2020-12-17 09:07:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|6
1608196070000|2020-12-17 09:07:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608196080000|2020-12-17 09:08:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|6
1608196090000|2020-12-17 09:08:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|6
1608196120000|2020-12-17 09:08:40|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|23
1608196130000|2020-12-17 09:08:50|3928|3922|3928.5|3922.5|3928.5|3922.5|3927.4|3921.4|0
1608196140000|2020-12-17 09:09:00|3928.4|3922.4|3929|3923|3929|3923|3928.4|3922.4|2
1608196150000|2020-12-17 09:09:10|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|2
1608196160000|2020-12-17 09:09:20|3928|3922|3928|3922|3928|3922|3928|3922|0
1608196200000|2020-12-17 09:10:00|3928.5|3922.5|3929|3923|3929|3923|3928.5|3922.5|4
1608196210000|2020-12-17 09:10:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1608196220000|2020-12-17 09:10:20|||||||||1
1608196230000|2020-12-17 09:10:30|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|2
1608196240000|2020-12-17 09:10:40|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1608196250000|2020-12-17 09:10:50|3928.4|3922.4|3928|3922|3928.4|3922.4|3928|3922|0
1608196280000|2020-12-17 09:11:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1608196320000|2020-12-17 09:12:00|3928|3922|3929|3923|3929|3923|3928|3922|1
1608196330000|2020-12-17 09:12:10|||||||||1
1608196340000|2020-12-17 09:12:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1608196350000|2020-12-17 09:12:30|3929|3923|3929|3923|3929|3923|3929|3923|1
1608196450000|2020-12-17 09:14:10|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|0
1608196460000|2020-12-17 09:14:20|||||||||2
1608196490000|2020-12-17 09:14:50|3927.5|3921.5|3927.5|3921.5|3928|3922|3927.5|3921.5|4
1608196500000|2020-12-17 09:15:00|3926.5|3920.5|3928|3922|3928|3922|3926.5|3920.5|3
1608196520000|2020-12-17 09:15:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|2
1608196540000|2020-12-17 09:15:40|3928.6|3922.6|3928.5|3922.5|3929|3923|3928.5|3922.5|0
1608196550000|2020-12-17 09:15:50|3930|3924|3930|3924|3930|3924|3930|3924|17
1608196560000|2020-12-17 09:16:00|||||||||2
1608196600000|2020-12-17 09:16:40|3929|3923|3929|3923|3929|3923|3929|3923|2
1608196610000|2020-12-17 09:16:50|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1608196620000|2020-12-17 09:17:00|3928|3922|3929|3923|3929|3923|3928|3922|2
1608196630000|2020-12-17 09:17:10|3928.9|3922.9|3928.5|3922.5|3928.9|3922.9|3928|3922|1
1608196650000|2020-12-17 09:17:30|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928|3922|1
1608196680000|2020-12-17 09:18:00|3928|3922|3927.4|3921.4|3928|3922|3927.4|3921.4|1
1608196700000|2020-12-17 09:18:20|3927|3921|3927.4|3921.4|3927.4|3921.4|3927|3921|0
1608196710000|2020-12-17 09:18:30|3927|3921|3927.4|3921.4|3927.4|3921.4|3927|3921|1
1608196730000|2020-12-17 09:18:50|3927|3921|3927|3921|3927|3921|3927|3921|0
1608196740000|2020-12-17 09:19:00|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|0
1608196770000|2020-12-17 09:19:30|3927.4|3921.4|3927|3921|3927.5|3921.5|3926.9|3920.9|1
1608196790000|2020-12-17 09:19:50|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|0
1608196800000|2020-12-17 09:20:00|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|2
1608196810000|2020-12-17 09:20:10|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3926.4|3920.4|0
1608196820000|2020-12-17 09:20:20|3926|3920|3926|3920|3926|3920|3926|3920|0
1608196830000|2020-12-17 09:20:30|3925.9|3919.9|3925.9|3919.9|3926|3920|3925.9|3919.9|0
1608196850000|2020-12-17 09:20:50|3925.4|3919.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|1
1608196880000|2020-12-17 09:21:20|3924.9|3918.9|3924|3918|3924.9|3918.9|3924|3918|2
1608196890000|2020-12-17 09:21:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608196910000|2020-12-17 09:21:50|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608196920000|2020-12-17 09:22:00|3923.8|3917.8|3924|3918|3924|3918|3923.4|3917.4|2
1608196950000|2020-12-17 09:22:30|3924.5|3918.5|3924.4|3918.4|3924.5|3918.5|3924.4|3918.4|3
1608196960000|2020-12-17 09:22:40|3924.5|3918.5|3924.9|3918.9|3924.9|3918.9|3924.5|3918.5|0
1608196970000|2020-12-17 09:22:50|3924.5|3918.5|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1608197000000|2020-12-17 09:23:20|3924.8|3918.8|3924.4|3918.4|3924.8|3918.8|3924.4|3918.4|1
1608197010000|2020-12-17 09:23:30|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|1
1608197040000|2020-12-17 09:24:00|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|1
1608197050000|2020-12-17 09:24:10|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|1
1608197070000|2020-12-17 09:24:30|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608197080000|2020-12-17 09:24:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197090000|2020-12-17 09:24:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608197100000|2020-12-17 09:25:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197110000|2020-12-17 09:25:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608197120000|2020-12-17 09:25:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197140000|2020-12-17 09:25:40|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|0
1608197150000|2020-12-17 09:25:50|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|1
1608197160000|2020-12-17 09:26:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608197210000|2020-12-17 09:26:50|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|1
1608197220000|2020-12-17 09:27:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608197230000|2020-12-17 09:27:10|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|0
1608197250000|2020-12-17 09:27:30|3923.4|3917.4|3921.4|3915.4|3923.4|3917.4|3921.4|3915.4|9
1608197260000|2020-12-17 09:27:40|3921.8|3915.8|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|3
1608197280000|2020-12-17 09:28:00|3921.8|3915.8|3920.4|3914.4|3921.8|3915.8|3919.9|3913.9|1
1608197290000|2020-12-17 09:28:10|3920.9|3914.9|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|2
1608197300000|2020-12-17 09:28:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197310000|2020-12-17 09:28:30|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|10
1608197320000|2020-12-17 09:28:40|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|2
1608197330000|2020-12-17 09:28:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|2
1608197340000|2020-12-17 09:29:00|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|10
1608197350000|2020-12-17 09:29:10|3919.8|3913.8|3919.9|3913.9|3919.9|3913.9|3919.8|3913.8|0
1608197360000|2020-12-17 09:29:20|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197370000|2020-12-17 09:29:30|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197380000|2020-12-17 09:29:40|3921.4|3915.4|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|7
1608197410000|2020-12-17 09:30:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197420000|2020-12-17 09:30:20|3922.4|3916.4|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|3
1608197430000|2020-12-17 09:30:30|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|5
1608197460000|2020-12-17 09:31:00|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|1
1608197490000|2020-12-17 09:31:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197520000|2020-12-17 09:32:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608197530000|2020-12-17 09:32:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197550000|2020-12-17 09:32:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|4
1608197560000|2020-12-17 09:32:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197570000|2020-12-17 09:32:50|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608197580000|2020-12-17 09:33:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1608197600000|2020-12-17 09:33:20|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608197640000|2020-12-17 09:34:00|3922.9|3916.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|1
1608197650000|2020-12-17 09:34:10|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608197680000|2020-12-17 09:34:40|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608197690000|2020-12-17 09:34:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197700000|2020-12-17 09:35:00|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|1
1608197710000|2020-12-17 09:35:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608197780000|2020-12-17 09:36:20|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|0
1608197790000|2020-12-17 09:36:30|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|1
1608197810000|2020-12-17 09:36:50|3922.8|3916.8|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|1
1608197820000|2020-12-17 09:37:00|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.4|3915.4|1
1608197830000|2020-12-17 09:37:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1608197840000|2020-12-17 09:37:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197850000|2020-12-17 09:37:30|||||||||2
1608197860000|2020-12-17 09:37:40|3921.4|3915.4|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|8
1608197870000|2020-12-17 09:37:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|4
1608197880000|2020-12-17 09:38:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608197890000|2020-12-17 09:38:10|||||||||1
1608197900000|2020-12-17 09:38:20|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|0
1608197910000|2020-12-17 09:38:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|2
1608197920000|2020-12-17 09:38:40|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197960000|2020-12-17 09:39:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608197970000|2020-12-17 09:39:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197980000|2020-12-17 09:39:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|2
1608198000000|2020-12-17 09:40:00|3920|3914|3919.9|3913.9|3920|3914|3919.9|3913.9|16
1608198020000|2020-12-17 09:40:20|3919|3913|3918.9|3912.9|3919|3913|3918.9|3912.9|6
1608198040000|2020-12-17 09:40:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3
1608198050000|2020-12-17 09:40:50|3918.9|3912.9|3918.9|3912.9|3919|3913|3918.9|3912.9|2
1608198070000|2020-12-17 09:41:10|3919|3913|3918.9|3912.9|3919|3913|3918.9|3912.9|1
1608198080000|2020-12-17 09:41:20|3918.4|3912.4|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|1
1608198090000|2020-12-17 09:41:30|3917.4|3911.4|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|2
1608198100000|2020-12-17 09:41:40|3917|3911|3917.4|3911.4|3917.9|3911.9|3917|3911|5
1608198110000|2020-12-17 09:41:50|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|3
1608198120000|2020-12-17 09:42:00|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|3
1608198140000|2020-12-17 09:42:20|3918|3912|3918|3912|3918|3912|3918|3912|0
1608198150000|2020-12-17 09:42:30|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3
1608198180000|2020-12-17 09:43:00|3918|3912|3918.9|3912.9|3918.9|3912.9|3918|3912|2
1608198190000|2020-12-17 09:43:10|3918|3912|3918|3912|3918|3912|3918|3912|4
1608198200000|2020-12-17 09:43:20|3917.9|3911.9|3918.4|3912.4|3918.5|3912.5|3917.9|3911.9|2
1608198210000|2020-12-17 09:43:30|3918|3912|3917.4|3911.4|3918.5|3912.5|3917.4|3911.4|2
1608198220000|2020-12-17 09:43:40|3917|3911|3915.9|3909.9|3917|3911|3915.9|3909.9|1
1608198230000|2020-12-17 09:43:50|3916|3910|3915.9|3909.9|3916.5|3910.5|3915.9|3909.9|2
1608198240000|2020-12-17 09:44:00|3915|3909|3915|3909|3915.5|3909.5|3915|3909|28
1608198250000|2020-12-17 09:44:10|3915.4|3909.4|3915|3909|3915.4|3909.4|3915|3909|13
1608198260000|2020-12-17 09:44:20|3914|3908|3914|3908|3914|3908|3914|3908|6
1608198270000|2020-12-17 09:44:30|||||||||2
1608198280000|2020-12-17 09:44:40|3914.4|3908.4|3915|3909|3915|3909|3914.4|3908.4|4
1608198290000|2020-12-17 09:44:50|||||||||6
1608198300000|2020-12-17 09:45:00|3914.9|3908.9|3915|3909|3915|3909|3914|3908|6
1608198310000|2020-12-17 09:45:10|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|0
1608198330000|2020-12-17 09:45:30|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|4
1608198340000|2020-12-17 09:45:40|3914.9|3908.9|3914.9|3908.9|3915|3909|3914.9|3908.9|0
1608198350000|2020-12-17 09:45:50|3914|3908|3914|3908|3914.5|3908.5|3914|3908|1
1608198360000|2020-12-17 09:46:00|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|0
1608198410000|2020-12-17 09:46:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|6
1608198420000|2020-12-17 09:47:00|3915|3909|3915|3909|3915|3909|3915|3909|6
1608198430000|2020-12-17 09:47:10|||||||||1
1608198450000|2020-12-17 09:47:30|3915.9|3909.9|3915.5|3909.5|3915.9|3909.9|3915.5|3909.5|10
1608198460000|2020-12-17 09:47:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1608198480000|2020-12-17 09:48:00|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608198500000|2020-12-17 09:48:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608198520000|2020-12-17 09:48:40|3915.9|3909.9|3915.9|3909.9|3916|3910|3915.9|3909.9|0
1608198540000|2020-12-17 09:49:00|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608198560000|2020-12-17 09:49:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608198570000|2020-12-17 09:49:30|3916|3910|3915.9|3909.9|3916|3910|3915.9|3909.9|0
1608198590000|2020-12-17 09:49:50|3915|3909|3915|3909|3915|3909|3915|3909|2
1608198600000|2020-12-17 09:50:00|3915.5|3909.5|3914|3908|3915.5|3909.5|3914|3908|7
1608198630000|2020-12-17 09:50:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1608198640000|2020-12-17 09:50:40|3914|3908|3914|3908|3914|3908|3914|3908|0
1608198650000|2020-12-17 09:50:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1608198660000|2020-12-17 09:51:00|3914|3908|3914|3908|3914|3908|3914|3908|0
1608198670000|2020-12-17 09:51:10|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|0
1608198680000|2020-12-17 09:51:20|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|4
1608198690000|2020-12-17 09:51:30|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|0
1608198700000|2020-12-17 09:51:40|3914.4|3908.4|3914|3908|3914.5|3908.5|3914|3908|0
1608198720000|2020-12-17 09:52:00|3913.9|3907.9|3913|3907|3913.9|3907.9|3913|3907|6
1608198730000|2020-12-17 09:52:10|||||||||3
1608198740000|2020-12-17 09:52:20|3914|3908|3914|3908|3914|3908|3914|3908|1
1608198750000|2020-12-17 09:52:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608198760000|2020-12-17 09:52:40|3915|3909|3915|3909|3915|3909|3915|3909|2
1608198770000|2020-12-17 09:52:50|3914|3908|3914|3908|3914|3908|3914|3908|4
1608198780000|2020-12-17 09:53:00|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|1
1608198800000|2020-12-17 09:53:20|3913|3907|3913|3907|3913|3907|3913|3907|11
1608198840000|2020-12-17 09:54:00|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3
1608198860000|2020-12-17 09:54:20|3913|3907|3913|3907|3913|3907|3912.5|3906.5|6
1608198880000|2020-12-17 09:54:40|3913.1|3907.1|3913|3907|3913.1|3907.1|3913|3907|0
1608198910000|2020-12-17 09:55:10|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.1|3906.1|6
1608198920000|2020-12-17 09:55:20|3912.1|3906.1|3913.1|3907.1|3913.1|3907.1|3912.1|3906.1|2
1608198930000|2020-12-17 09:55:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|15
1608198940000|2020-12-17 09:55:40|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.5|3905.5|2
1608198950000|2020-12-17 09:55:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|12
1608198960000|2020-12-17 09:56:00|||||||||1
1608198980000|2020-12-17 09:56:20|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|4
1608199010000|2020-12-17 09:56:50|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|2
1608199020000|2020-12-17 09:57:00|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|5
1608199030000|2020-12-17 09:57:10|3911.1|3905.1|3910.1|3904.1|3911.1|3905.1|3910|3904|5
1608199040000|2020-12-17 09:57:20|3910|3904|3910|3904|3910|3904|3910|3904|0
1608199050000|2020-12-17 09:57:30|3909|3903|3907.6|3901.6|3909|3903|3907.6|3901.6|7
1608199060000|2020-12-17 09:57:40|3907.5|3901.5|3908|3902|3908|3902|3907.1|3901.1|9
1608199070000|2020-12-17 09:57:50|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|12
1608199080000|2020-12-17 09:58:00|3907.5|3901.5|3906.6|3900.6|3907.5|3901.5|3906.6|3900.6|50
1608199090000|2020-12-17 09:58:10|3907.1|3901.1|3906.1|3900.1|3907.1|3901.1|3906.1|3900.1|9
1608199100000|2020-12-17 09:58:20|3907.1|3901.1|3907.1|3901.1|3908.1|3902.1|3907.1|3901.1|29
1608199110000|2020-12-17 09:58:30|3906.1|3900.1|3907.1|3901.1|3907.1|3901.1|3906.1|3900.1|7
1608199120000|2020-12-17 09:58:40|3906.2|3900.2|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|21
1608199130000|2020-12-17 09:58:50|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|5
1608199140000|2020-12-17 09:59:00|3906.2|3900.2|3907.6|3901.6|3908.1|3902.1|3906.2|3900.2|11
1608199150000|2020-12-17 09:59:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|11
1608199160000|2020-12-17 09:59:20|3904|3898|3904.6|3898.6|3904.6|3898.6|3904|3898|3
1608199170000|2020-12-17 09:59:30|3904.5|3898.5|3903.6|3897.6|3904.5|3898.5|3903.1|3897.1|21
1608199180000|2020-12-17 09:59:40|3904|3898|3904|3898|3904.1|3898.1|3904|3898|0
1608199190000|2020-12-17 09:59:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|2
1608199230000|2020-12-17 10:00:30|3905|3899|3905.1|3899.1|3905.1|3899.1|3905|3899|2
1608199240000|2020-12-17 10:00:40|3905|3899|3906.5|3900.5|3906.5|3900.5|3905|3899|10
1608199250000|2020-12-17 10:00:50|3907|3901|3907.5|3901.5|3907.5|3901.5|3907|3901|2
1608199260000|2020-12-17 10:01:00|3907|3901|3907|3901|3907|3901|3907|3901|2
1608199270000|2020-12-17 10:01:10|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|1
1608199280000|2020-12-17 10:01:20|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|4
1608199290000|2020-12-17 10:01:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3
1608199300000|2020-12-17 10:01:40|3904.5|3898.5|3905|3899|3905|3899|3904.1|3898.1|2
1608199310000|2020-12-17 10:01:50|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|0
1608199330000|2020-12-17 10:02:10|3904.5|3898.5|3904.1|3898.1|3904.5|3898.5|3904.1|3898.1|3
1608199340000|2020-12-17 10:02:20|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904|3898|8
1608199350000|2020-12-17 10:02:30|3904|3898|3904|3898|3904|3898|3904|3898|0
1608199360000|2020-12-17 10:02:40|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904|3898|8
1608199370000|2020-12-17 10:02:50|3905|3899|3904.1|3898.1|3905|3899|3904.1|3898.1|2
1608199380000|2020-12-17 10:03:00|3904|3898|3904|3898|3904|3898|3904|3898|2
1608199390000|2020-12-17 10:03:10|3903.6|3897.6|3904|3898|3904|3898|3903.6|3897.6|2
1608199400000|2020-12-17 10:03:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608199410000|2020-12-17 10:03:30|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|4
1608199420000|2020-12-17 10:03:40|3903.1|3897.1|3903.5|3897.5|3904|3898|3903.1|3897.1|2
1608199430000|2020-12-17 10:03:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608199440000|2020-12-17 10:04:00|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3902.5|3896.5|10
1608199450000|2020-12-17 10:04:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199460000|2020-12-17 10:04:20|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608199470000|2020-12-17 10:04:30|3903.6|3897.6|3905|3899|3905|3899|3903.6|3897.6|5
1608199480000|2020-12-17 10:04:40|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|0
1608199550000|2020-12-17 10:05:50|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|0
1608199570000|2020-12-17 10:06:10|||||||||2
1608199580000|2020-12-17 10:06:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608199590000|2020-12-17 10:06:30|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|0
1608199600000|2020-12-17 10:06:40|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|0
1608199610000|2020-12-17 10:06:50|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|1
1608199620000|2020-12-17 10:07:00|3905|3899|3905|3899|3905|3899|3905|3899|1
1608199630000|2020-12-17 10:07:10|3906|3900|3906|3900|3906|3900|3905.5|3899.5|4
1608199640000|2020-12-17 10:07:20|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|0
1608199650000|2020-12-17 10:07:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608199680000|2020-12-17 10:08:00|3907|3901|3907|3901|3907|3901|3907|3901|0
1608199690000|2020-12-17 10:08:10|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|1
1608199700000|2020-12-17 10:08:20|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608199710000|2020-12-17 10:08:30|3906|3900|3906|3900|3906|3900|3906|3900|0
1608199720000|2020-12-17 10:08:40|3905.1|3899.1|3904|3898|3905.1|3899.1|3904|3898|7
1608199730000|2020-12-17 10:08:50|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|0
1608199740000|2020-12-17 10:09:00|3904|3898|3903|3897|3904|3898|3903|3897|2
1608199750000|2020-12-17 10:09:10|3903.5|3897.5|3903.5|3897.5|3904|3898|3903.5|3897.5|9
1608199760000|2020-12-17 10:09:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199780000|2020-12-17 10:09:40|||||||||1
1608199820000|2020-12-17 10:10:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3
1608199840000|2020-12-17 10:10:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199850000|2020-12-17 10:10:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608199860000|2020-12-17 10:11:00|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|1
1608199870000|2020-12-17 10:11:10|3904|3898|3904|3898|3904|3898|3903.5|3897.5|0
1608199900000|2020-12-17 10:11:40|||||||||1
1608199910000|2020-12-17 10:11:50|3903.5|3897.5|3904|3898|3904|3898|3903.5|3897.5|0
1608199920000|2020-12-17 10:12:00|3903.5|3897.5|3904|3898|3904|3898|3903.5|3897.5|1
1608199960000|2020-12-17 10:12:40|3903|3897|3903|3897|3903|3897|3903|3897|1
1608199980000|2020-12-17 10:13:00|3902.5|3896.5|3902.5|3896.5|3903|3897|3902.5|3896.5|1
1608200000000|2020-12-17 10:13:20|3902.1|3896.1|3903|3897|3903|3897|3902.1|3896.1|1
1608200010000|2020-12-17 10:13:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608200020000|2020-12-17 10:13:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200030000|2020-12-17 10:13:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200040000|2020-12-17 10:14:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200060000|2020-12-17 10:14:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|0
1608200100000|2020-12-17 10:15:00|3902.1|3896.1|3903|3897|3903|3897|3902.1|3896.1|5
1608200150000|2020-12-17 10:15:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608200160000|2020-12-17 10:16:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|1
1608200170000|2020-12-17 10:16:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200220000|2020-12-17 10:17:00|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608200240000|2020-12-17 10:17:20|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200250000|2020-12-17 10:17:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200260000|2020-12-17 10:17:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608200270000|2020-12-17 10:17:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200280000|2020-12-17 10:18:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200320000|2020-12-17 10:18:40|3904|3898|3904|3898|3904|3898|3904|3898|2
1608200340000|2020-12-17 10:19:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|4
1608200360000|2020-12-17 10:19:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200400000|2020-12-17 10:20:00|||||||||1
1608200410000|2020-12-17 10:20:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608200440000|2020-12-17 10:20:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200460000|2020-12-17 10:21:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608200490000|2020-12-17 10:21:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200500000|2020-12-17 10:21:40|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3903.1|3897.1|0
1608200510000|2020-12-17 10:21:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200520000|2020-12-17 10:22:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608200550000|2020-12-17 10:22:30|3902.5|3896.5|3903.5|3897.5|3903.5|3897.5|3902.5|3896.5|5
1608200600000|2020-12-17 10:23:20|||||||||1
1608200610000|2020-12-17 10:23:30|3903.1|3897.1|3902.5|3896.5|3903.1|3897.1|3902.5|3896.5|0
1608200630000|2020-12-17 10:23:50|3903|3897|3903|3897|3903|3897|3903|3897|1
1608200640000|2020-12-17 10:24:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1608200650000|2020-12-17 10:24:10|3903|3897|3903|3897|3903|3897|3903|3897|2
1608200660000|2020-12-17 10:24:20|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902.1|3896.1|4
1608200680000|2020-12-17 10:24:40|3903|3897|3903|3897|3903|3897|3903|3897|1
1608200690000|2020-12-17 10:24:50|3902.5|3896.5|3903.5|3897.5|3904.1|3898.1|3902.5|3896.5|2
1608200700000|2020-12-17 10:25:00|3903.1|3897.1|3904.6|3898.6|3904.6|3898.6|3903.1|3897.1|2
1608200710000|2020-12-17 10:25:10|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608200720000|2020-12-17 10:25:20|3904.6|3898.6|3905|3899|3905|3899|3904.6|3898.6|1
1608200730000|2020-12-17 10:25:30|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|1
1608200740000|2020-12-17 10:25:40|3905.5|3899.5|3904.1|3898.1|3905.5|3899.5|3904|3898|37
1608200750000|2020-12-17 10:25:50|3904.5|3898.5|3905.5|3899.5|3905.5|3899.5|3904.1|3898.1|4
1608200760000|2020-12-17 10:26:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608200780000|2020-12-17 10:26:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608200800000|2020-12-17 10:26:40|3905|3899|3905|3899|3905|3899|3905|3899|2
1608200820000|2020-12-17 10:27:00|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|3
1608200840000|2020-12-17 10:27:20|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|0
1608200850000|2020-12-17 10:27:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1608200860000|2020-12-17 10:27:40|3906|3900|3906|3900|3906|3900|3906|3900|0
1608200880000|2020-12-17 10:28:00|3905.5|3899.5|3906|3900|3906|3900|3905.5|3899.5|1
1608200920000|2020-12-17 10:28:40|3905.1|3899.1|3904.5|3898.5|3905.1|3899.1|3904.5|3898.5|4
1608200930000|2020-12-17 10:28:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608200940000|2020-12-17 10:29:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608200950000|2020-12-17 10:29:10|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|20
1608200960000|2020-12-17 10:29:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200980000|2020-12-17 10:29:40|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|3
1608200990000|2020-12-17 10:29:50|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|0
1608201000000|2020-12-17 10:30:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1608201010000|2020-12-17 10:30:10|3903.6|3897.6|3904|3898|3904|3898|3903.1|3897.1|7
1608201030000|2020-12-17 10:30:30|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904.1|3898.1|1
1608201040000|2020-12-17 10:30:40|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1608201050000|2020-12-17 10:30:50|3903.6|3897.6|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|0
1608201060000|2020-12-17 10:31:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1608201070000|2020-12-17 10:31:10|3902.5|3896.5|3902.1|3896.1|3902.5|3896.5|3902.1|3896.1|5
1608201090000|2020-12-17 10:31:30|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|5
1608201100000|2020-12-17 10:31:40|||||||||1
1608201110000|2020-12-17 10:31:50|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|5
1608201120000|2020-12-17 10:32:00|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201130000|2020-12-17 10:32:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1608201140000|2020-12-17 10:32:20|3901.5|3895.5|3901.1|3895.1|3902|3896|3901.1|3895.1|2
1608201160000|2020-12-17 10:32:40|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608201170000|2020-12-17 10:32:50|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1608201180000|2020-12-17 10:33:00|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201190000|2020-12-17 10:33:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608201200000|2020-12-17 10:33:20|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902.1|3896.1|0
1608201210000|2020-12-17 10:33:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608201220000|2020-12-17 10:33:40|3902.6|3896.6|3902.5|3896.5|3902.6|3896.6|3902.5|3896.5|1
1608201230000|2020-12-17 10:33:50|3902.6|3896.6|3902.5|3896.5|3902.6|3896.6|3902.5|3896.5|0
1608201240000|2020-12-17 10:34:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1608201260000|2020-12-17 10:34:20|3903|3897|3903|3897|3903|3897|3902.6|3896.6|0
1608201300000|2020-12-17 10:35:00|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1608201310000|2020-12-17 10:35:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608201340000|2020-12-17 10:35:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608201350000|2020-12-17 10:35:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608201360000|2020-12-17 10:36:00|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|1
1608201370000|2020-12-17 10:36:10|3903|3897|3903|3897|3903.1|3897.1|3903|3897|0
1608201380000|2020-12-17 10:36:20|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608201390000|2020-12-17 10:36:30|3903|3897|3903|3897|3903.1|3897.1|3903|3897|1
1608201400000|2020-12-17 10:36:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|18
1608201410000|2020-12-17 10:36:50|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201420000|2020-12-17 10:37:00|3901.5|3895.5|3901.5|3895.5|3901.6|3895.6|3901.5|3895.5|2
1608201430000|2020-12-17 10:37:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.5|3895.5|1
1608201460000|2020-12-17 10:37:40|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|1
1608201470000|2020-12-17 10:37:50|3901.5|3895.5|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|1
1608201480000|2020-12-17 10:38:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1608201490000|2020-12-17 10:38:10|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3
1608201500000|2020-12-17 10:38:20|3901.1|3895.1|3901.5|3895.5|3901.5|3895.5|3901.1|3895.1|0
1608201510000|2020-12-17 10:38:30|3901.1|3895.1|3901.5|3895.5|3901.5|3895.5|3901.1|3895.1|0
1608201520000|2020-12-17 10:38:40|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901|3895|3
1608201570000|2020-12-17 10:39:30|||||||||3
1608201580000|2020-12-17 10:39:40|3901|3895|3901|3895|3901|3895|3901|3895|0
1608201600000|2020-12-17 10:40:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608201610000|2020-12-17 10:40:10|3899.5|3893.5|3900.1|3894.1|3900.1|3894.1|3899.5|3893.5|12
1608201620000|2020-12-17 10:40:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3
1608201630000|2020-12-17 10:40:30|3899.1|3893.1|3899.5|3893.5|3899.5|3893.5|3899.1|3893.1|2
1608201640000|2020-12-17 10:40:40|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|0
1608201650000|2020-12-17 10:40:50|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|1
1608201660000|2020-12-17 10:41:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201670000|2020-12-17 10:41:10|3898|3892|3898|3892|3898|3892|3898|3892|1
1608201680000|2020-12-17 10:41:20|3897.9|3891.9|3897|3891|3897.9|3891.9|3896.6|3890.6|19
1608201690000|2020-12-17 10:41:30|3897.1|3891.1|3898.5|3892.5|3898.5|3892.5|3897|3891|7
1608201720000|2020-12-17 10:42:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|8
1608201730000|2020-12-17 10:42:10|3897.6|3891.6|3898.5|3892.5|3898.5|3892.5|3897.6|3891.6|1
1608201740000|2020-12-17 10:42:20|3898.1|3892.1|3898.5|3892.5|3898.5|3892.5|3898.1|3892.1|1
1608201770000|2020-12-17 10:42:50|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3896.5|3890.5|2
1608201780000|2020-12-17 10:43:00|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|7
1608201790000|2020-12-17 10:43:10|3897.1|3891.1|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|5
1608201800000|2020-12-17 10:43:20|3898|3892|3897.6|3891.6|3898|3892|3897.6|3891.6|1
1608201830000|2020-12-17 10:43:50|3898|3892|3898|3892|3898.1|3892.1|3898|3892|1
1608201840000|2020-12-17 10:44:00|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1608201850000|2020-12-17 10:44:10|3898|3892|3898|3892|3898|3892|3898|3892|0
1608201870000|2020-12-17 10:44:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201890000|2020-12-17 10:44:50|3898|3892|3898.5|3892.5|3898.5|3892.5|3898|3892|0
1608201900000|2020-12-17 10:45:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201910000|2020-12-17 10:45:10|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|5
1608201920000|2020-12-17 10:45:20|3898.1|3892.1|3898.5|3892.5|3898.5|3892.5|3898.1|3892.1|0
1608201930000|2020-12-17 10:45:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201940000|2020-12-17 10:45:40|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1608201950000|2020-12-17 10:45:50|3898|3892|3898|3892|3898|3892|3898|3892|2
1608201980000|2020-12-17 10:46:20|3898.1|3892.1|3899|3893|3899|3893|3898.1|3892.1|3
1608201990000|2020-12-17 10:46:30|3899.5|3893.5|3899.1|3893.1|3899.5|3893.5|3899.1|3893.1|1
1608202000000|2020-12-17 10:46:40|3899.5|3893.5|3899.1|3893.1|3899.5|3893.5|3899|3893|0
1608202010000|2020-12-17 10:46:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608202020000|2020-12-17 10:47:00|3898.5|3892.5|3898.6|3892.6|3898.9|3892.9|3898.5|3892.5|1
1608202030000|2020-12-17 10:47:10|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1608202040000|2020-12-17 10:47:20|3899.1|3893.1|3899|3893|3899.5|3893.5|3899|3893|2
1608202050000|2020-12-17 10:47:30|3899.5|3893.5|3899.9|3893.9|3899.9|3893.9|3899|3893|1
1608202060000|2020-12-17 10:47:40|3900.5|3894.5|3900.5|3894.5|3900.9|3894.9|3900.1|3894.1|2
1608202070000|2020-12-17 10:47:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|7
1608202080000|2020-12-17 10:48:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1608202090000|2020-12-17 10:48:10|3901.1|3895.1|3901|3895|3901.1|3895.1|3901|3895|4
1608202100000|2020-12-17 10:48:20|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3901.1|3895.1|1
1608202110000|2020-12-17 10:48:30|3901.5|3895.5|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|1
1608202120000|2020-12-17 10:48:40|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608202160000|2020-12-17 10:49:20|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202170000|2020-12-17 10:49:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608202180000|2020-12-17 10:49:40|3902.1|3896.1|3902|3896|3902.1|3896.1|3902|3896|1
1608202200000|2020-12-17 10:50:00|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|1
1608202220000|2020-12-17 10:50:20|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608202230000|2020-12-17 10:50:30|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3
1608202240000|2020-12-17 10:50:40|3901.6|3895.6|3902|3896|3902|3896|3901.6|3895.6|0
1608202250000|2020-12-17 10:50:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608202260000|2020-12-17 10:51:00|3902.1|3896.1|3903.5|3897.5|3903.5|3897.5|3902.1|3896.1|14
1608202270000|2020-12-17 10:51:10|3903.1|3897.1|3904.5|3898.5|3904.5|3898.5|3903.1|3897.1|3
1608202280000|2020-12-17 10:51:20|3905|3899|3905|3899|3905|3899|3905|3899|6
1608202290000|2020-12-17 10:51:30|3905.4|3899.4|3905|3899|3905.4|3899.4|3905|3899|1
1608202300000|2020-12-17 10:51:40|3904|3898|3904|3898|3904|3898|3903.1|3897.1|26
1608202310000|2020-12-17 10:51:50|3905|3899|3906|3900|3906|3900|3905|3899|7
1608202320000|2020-12-17 10:52:00|3905.9|3899.9|3904.4|3898.4|3905.9|3899.9|3904.4|3898.4|1
1608202330000|2020-12-17 10:52:10|3904|3898|3904|3898|3904|3898|3903.9|3897.9|0
1608202340000|2020-12-17 10:52:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|0
1608202350000|2020-12-17 10:52:30|3904|3898|3904|3898|3904|3898|3904|3898|0
1608202360000|2020-12-17 10:52:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1608202370000|2020-12-17 10:52:50|3904|3898|3903|3897|3904|3898|3903|3897|1
1608202380000|2020-12-17 10:53:00|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|3
1608202390000|2020-12-17 10:53:10|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|0
1608202400000|2020-12-17 10:53:20|3903.1|3897.1|3903|3897|3903.1|3897.1|3903|3897|0
1608202410000|2020-12-17 10:53:30|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|0
1608202420000|2020-12-17 10:53:40|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|9
1608202430000|2020-12-17 10:53:50|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202440000|2020-12-17 10:54:00|3902.9|3896.9|3902.5|3896.5|3902.9|3896.9|3902.5|3896.5|4
1608202460000|2020-12-17 10:54:20|||||||||1
1608202470000|2020-12-17 10:54:30|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608202480000|2020-12-17 10:54:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202490000|2020-12-17 10:54:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608202510000|2020-12-17 10:55:10|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|1
1608202530000|2020-12-17 10:55:30|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|0
1608202610000|2020-12-17 10:56:50|||||||||1
1608202630000|2020-12-17 10:57:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202670000|2020-12-17 10:57:50|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|2
1608202680000|2020-12-17 10:58:00|3903|3897|3902.5|3896.5|3903|3897|3902|3896|6
1608202690000|2020-12-17 10:58:10|3902.9|3896.9|3903|3897|3903|3897|3902.9|3896.9|0
1608202740000|2020-12-17 10:59:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608202750000|2020-12-17 10:59:10|3902.9|3896.9|3902|3896|3902.9|3896.9|3902|3896|1
1608202760000|2020-12-17 10:59:20|3902.5|3896.5|3902.5|3896.5|3903|3897|3902.5|3896.5|2
1608202770000|2020-12-17 10:59:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202790000|2020-12-17 10:59:50|3902.9|3896.9|3903|3897|3903|3897|3902.9|3896.9|0
1608202820000|2020-12-17 11:00:20|3902.9|3896.9|3902.5|3896.5|3902.9|3896.9|3902.5|3896.5|1
1608202830000|2020-12-17 11:00:30|||||||||1
1608202850000|2020-12-17 11:00:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202860000|2020-12-17 11:01:00|3901.9|3895.9|3901.5|3895.5|3901.9|3895.9|3901.5|3895.5|1
1608202900000|2020-12-17 11:01:40|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202910000|2020-12-17 11:01:50|3901.5|3895.5|3901.9|3895.9|3901.9|3895.9|3901.5|3895.5|0
1608202920000|2020-12-17 11:02:00|3902|3896|3901.9|3895.9|3902|3896|3901.5|3895.5|1
1608202930000|2020-12-17 11:02:10|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202940000|2020-12-17 11:02:20|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|2
1608202960000|2020-12-17 11:02:40|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|1
1608202990000|2020-12-17 11:03:10|3901.9|3895.9|3900|3894|3901.9|3895.9|3900|3894|4
1608203020000|2020-12-17 11:03:40|||||||||3
1608203030000|2020-12-17 11:03:50|||||||||10
1608203040000|2020-12-17 11:04:00|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899|3893|2
1608203060000|2020-12-17 11:04:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608203070000|2020-12-17 11:04:30|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608203090000|2020-12-17 11:04:50|3900.4|3894.4|3901|3895|3901|3895|3900.4|3894.4|0
1608203100000|2020-12-17 11:05:00|3900.9|3894.9|3900|3894|3900.9|3894.9|3900|3894|0
1608203110000|2020-12-17 11:05:10|3901|3895|3901|3895|3901|3895|3901|3895|1
1608203130000|2020-12-17 11:05:30|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608203150000|2020-12-17 11:05:50|3901.4|3895.4|3901.5|3895.5|3901.5|3895.5|3901.4|3895.4|4
1608203160000|2020-12-17 11:06:00|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|1
1608203170000|2020-12-17 11:06:10|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|1
1608203190000|2020-12-17 11:06:30|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1608203200000|2020-12-17 11:06:40|3901.5|3895.5|3902.5|3896.5|3902.5|3896.5|3901.5|3895.5|7
1608203210000|2020-12-17 11:06:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1608203220000|2020-12-17 11:07:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|4
1608203230000|2020-12-17 11:07:10|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|4
1608203240000|2020-12-17 11:07:20|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|1
1608203250000|2020-12-17 11:07:30|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|3
1608203260000|2020-12-17 11:07:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1608203280000|2020-12-17 11:08:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|1
1608203340000|2020-12-17 11:09:00|3902|3896|3902|3896|3902|3896|3902|3896|2
1608203390000|2020-12-17 11:09:50|3901.9|3895.9|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608203400000|2020-12-17 11:10:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1608203430000|2020-12-17 11:10:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1608203440000|2020-12-17 11:10:40|3901|3895|3901|3895|3901|3895|3901|3895|0
1608203450000|2020-12-17 11:10:50|3901.4|3895.4|3900.9|3894.9|3901.5|3895.5|3900.9|3894.9|1
1608203460000|2020-12-17 11:11:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|2
1608203470000|2020-12-17 11:11:10|3900|3894|3900|3894|3900.4|3894.4|3899.5|3893.5|11
1608203480000|2020-12-17 11:11:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608203490000|2020-12-17 11:11:30|3899|3893|3898.9|3892.9|3899|3893|3898.9|3892.9|6
1608203500000|2020-12-17 11:11:40|3899|3893|3898.9|3892.9|3899|3893|3898.9|3892.9|0
1608203510000|2020-12-17 11:11:50|3899|3893|3899|3893|3899|3893|3898.9|3892.9|0
1608203520000|2020-12-17 11:12:00|3899.5|3893.5|3898.5|3892.5|3899.5|3893.5|3898.1|3892.1|7
1608203540000|2020-12-17 11:12:20|3899|3893|3899|3893|3899|3893|3899|3893|0
1608203560000|2020-12-17 11:12:40|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1608203570000|2020-12-17 11:12:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608203580000|2020-12-17 11:13:00|3899|3893|3899|3893|3899|3893|3899|3893|5
1608203590000|2020-12-17 11:13:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608203600000|2020-12-17 11:13:20|3899.4|3893.4|3899.5|3893.5|3899.5|3893.5|3899.4|3893.4|1
1608203610000|2020-12-17 11:13:30|3900|3894|3900|3894|3900|3894|3900|3894|0
1608203620000|2020-12-17 11:13:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608203640000|2020-12-17 11:14:00|3900.4|3894.4|3899.5|3893.5|3900.5|3894.5|3899.5|3893.5|2
1608203670000|2020-12-17 11:14:30|3899.4|3893.4|3899|3893|3899.4|3893.4|3899|3893|0
1608203690000|2020-12-17 11:14:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203700000|2020-12-17 11:15:00|3898.5|3892.5|3898.9|3892.9|3898.9|3892.9|3898.5|3892.5|4
1608203710000|2020-12-17 11:15:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1608203720000|2020-12-17 11:15:20|3898.9|3892.9|3899|3893|3899|3893|3898.9|3892.9|0
1608203730000|2020-12-17 11:15:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203750000|2020-12-17 11:15:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608203760000|2020-12-17 11:16:00|3898.9|3892.9|3898|3892|3898.9|3892.9|3898|3892|1
1608203770000|2020-12-17 11:16:10|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1608203790000|2020-12-17 11:16:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203800000|2020-12-17 11:16:40|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1608203810000|2020-12-17 11:16:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.5|3892.5|0
1608203820000|2020-12-17 11:17:00|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1608203830000|2020-12-17 11:17:10|3898|3892|3898.5|3892.5|3898.5|3892.5|3898|3892|2
1608203860000|2020-12-17 11:17:40|3898.9|3892.9|3899|3893|3899|3893|3898.9|3892.9|0
1608203870000|2020-12-17 11:17:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203880000|2020-12-17 11:18:00|3898.5|3892.5|3898.9|3892.9|3898.9|3892.9|3898|3892|2
1608203890000|2020-12-17 11:18:10|3899|3893|3900|3894|3900|3894|3899|3893|1
1608203900000|2020-12-17 11:18:20|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3
1608203910000|2020-12-17 11:18:30|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608203920000|2020-12-17 11:18:40|3900|3894|3900|3894|3900|3894|3900|3894|0
1608203940000|2020-12-17 11:19:00|3900.5|3894.5|3900.4|3894.4|3900.5|3894.5|3900.4|3894.4|0
1608203950000|2020-12-17 11:19:10|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608203960000|2020-12-17 11:19:20|3900.4|3894.4|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608203980000|2020-12-17 11:19:40|3900.9|3894.9|3900.5|3894.5|3900.9|3894.9|3900.4|3894.4|0
1608203990000|2020-12-17 11:19:50|3900.4|3894.4|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|1
1608204000000|2020-12-17 11:20:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608204020000|2020-12-17 11:20:20|||||||||2
1608204030000|2020-12-17 11:20:30|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|0
1608204040000|2020-12-17 11:20:40|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204080000|2020-12-17 11:21:20|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608204090000|2020-12-17 11:21:30|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608204100000|2020-12-17 11:21:40|3900|3894|3900.5|3894.5|3900.5|3894.5|3899.9|3893.9|0
1608204110000|2020-12-17 11:21:50|3900.9|3894.9|3900.5|3894.5|3900.9|3894.9|3900.5|3894.5|0
1608204160000|2020-12-17 11:22:40|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|1
1608204170000|2020-12-17 11:22:50|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204190000|2020-12-17 11:23:10|3900.9|3894.9|3900.5|3894.5|3901|3895|3900.5|3894.5|1
1608204200000|2020-12-17 11:23:20|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204210000|2020-12-17 11:23:30|3901.5|3895.5|3902|3896|3902|3896|3901.5|3895.5|4
1608204220000|2020-12-17 11:23:40|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3
1608204230000|2020-12-17 11:23:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204240000|2020-12-17 11:24:00|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|0
1608204250000|2020-12-17 11:24:10|3902|3896|3900.5|3894.5|3902|3896|3900.5|3894.5|13
1608204280000|2020-12-17 11:24:40|3901|3895|3901|3895|3901|3895|3900.5|3894.5|1
1608204290000|2020-12-17 11:24:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608204300000|2020-12-17 11:25:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204310000|2020-12-17 11:25:10|3900.5|3894.5|3900|3894|3900.5|3894.5|3900|3894|3
1608204320000|2020-12-17 11:25:20|3900.1|3894.1|3899.5|3893.5|3900.1|3894.1|3899.5|3893.5|1
1608204390000|2020-12-17 11:26:30|3899.1|3893.1|3899.5|3893.5|3899.5|3893.5|3899.1|3893.1|1
1608204420000|2020-12-17 11:27:00|3899.1|3893.1|3898|3892|3899.1|3893.1|3898|3892|3
1608204430000|2020-12-17 11:27:10|3898.1|3892.1|3899|3893|3899|3893|3898.1|3892.1|1
1608204450000|2020-12-17 11:27:30|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|0
1608204460000|2020-12-17 11:27:40|3899|3893|3898.5|3892.5|3899|3893|3898.5|3892.5|1
1608204470000|2020-12-17 11:27:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608204480000|2020-12-17 11:28:00|3899.9|3893.9|3899|3893|3899.9|3893.9|3899|3893|4
1608204540000|2020-12-17 11:29:00|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608204550000|2020-12-17 11:29:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608204560000|2020-12-17 11:29:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1608204570000|2020-12-17 11:29:30|3900|3894|3899.5|3893.5|3900|3894|3899.5|3893.5|0
1608204590000|2020-12-17 11:29:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608204610000|2020-12-17 11:30:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|1
1608204630000|2020-12-17 11:30:30|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1608204640000|2020-12-17 11:30:40|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|4
1608204660000|2020-12-17 11:31:00|3900.4|3894.4|3900|3894|3900.4|3894.4|3900|3894|0
1608204670000|2020-12-17 11:31:10|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1608204680000|2020-12-17 11:31:20|3900|3894|3899.5|3893.5|3900|3894|3899.5|3893.5|0
1608204690000|2020-12-17 11:31:30|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204700000|2020-12-17 11:31:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608204730000|2020-12-17 11:32:10|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204750000|2020-12-17 11:32:30|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608204780000|2020-12-17 11:33:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204790000|2020-12-17 11:33:10|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204800000|2020-12-17 11:33:20|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204820000|2020-12-17 11:33:40|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204830000|2020-12-17 11:33:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901|3895|0
1608204840000|2020-12-17 11:34:00|3901|3895|3902|3896|3902|3896|3901|3895|4
1608204860000|2020-12-17 11:34:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|2
1608204880000|2020-12-17 11:34:40|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204900000|2020-12-17 11:35:00|3902.4|3896.4|3902|3896|3902.5|3896.5|3902|3896|1
1608204910000|2020-12-17 11:35:10|||||||||1
1608204920000|2020-12-17 11:35:20|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608204930000|2020-12-17 11:35:30|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204970000|2020-12-17 11:36:10|3901.9|3895.9|3901.5|3895.5|3901.9|3895.9|3901.5|3895.5|1
1608204990000|2020-12-17 11:36:30|3902|3896|3901|3895|3902|3896|3901|3895|10
1608205020000|2020-12-17 11:37:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608205050000|2020-12-17 11:37:30|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608205100000|2020-12-17 11:38:20|3901|3895|3901|3895|3901|3895|3901|3895|0
1608205120000|2020-12-17 11:38:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608205150000|2020-12-17 11:39:10|3902|3896|3902|3896|3902|3896|3902|3896|9
1608205170000|2020-12-17 11:39:30|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608205190000|2020-12-17 11:39:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205220000|2020-12-17 11:40:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|13
1608205230000|2020-12-17 11:40:30|3902|3896|3902.5|3896.5|3902.9|3896.9|3902|3896|1
1608205240000|2020-12-17 11:40:40|3902.9|3896.9|3902|3896|3902.9|3896.9|3901.9|3895.9|7
1608205250000|2020-12-17 11:40:50|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608205260000|2020-12-17 11:41:00|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|10
1608205310000|2020-12-17 11:41:50|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608205320000|2020-12-17 11:42:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608205340000|2020-12-17 11:42:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205350000|2020-12-17 11:42:30|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|1
1608205390000|2020-12-17 11:43:10|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|2
1608205410000|2020-12-17 11:43:30|3903.5|3897.5|3903|3897|3903.5|3897.5|3902.9|3896.9|0
1608205430000|2020-12-17 11:43:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1608205470000|2020-12-17 11:44:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205490000|2020-12-17 11:44:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|9
1608205500000|2020-12-17 11:45:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205510000|2020-12-17 11:45:10|3902.9|3896.9|3902.9|3896.9|3903|3897|3902.9|3896.9|5
1608205520000|2020-12-17 11:45:20|3902.5|3896.5|3902.9|3896.9|3902.9|3896.9|3902.5|3896.5|2
1608205530000|2020-12-17 11:45:30|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608205540000|2020-12-17 11:45:40|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|1
1608205550000|2020-12-17 11:45:50|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|0
1608205580000|2020-12-17 11:46:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608205600000|2020-12-17 11:46:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205610000|2020-12-17 11:46:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608205620000|2020-12-17 11:47:00|3903.4|3897.4|3903|3897|3903.5|3897.5|3903|3897|0
1608205630000|2020-12-17 11:47:10|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1608205640000|2020-12-17 11:47:20|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|2
1608205680000|2020-12-17 11:48:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205710000|2020-12-17 11:48:30|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|14
1608205740000|2020-12-17 11:49:00|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902|3896|4
1608205750000|2020-12-17 11:49:10|3902.5|3896.5|3902.9|3896.9|3903|3897|3902.5|3896.5|0
1608205760000|2020-12-17 11:49:20|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|1
1608205770000|2020-12-17 11:49:30|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608205780000|2020-12-17 11:49:40|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|0
1608205790000|2020-12-17 11:49:50|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205800000|2020-12-17 11:50:00|||||||||1
1608205810000|2020-12-17 11:50:10|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|0
1608205840000|2020-12-17 11:50:40|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902|3896|2
1608205870000|2020-12-17 11:51:10|3902|3896|3902|3896|3902.5|3896.5|3901.9|3895.9|2
1608205880000|2020-12-17 11:51:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608205890000|2020-12-17 11:51:30|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205910000|2020-12-17 11:51:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608205950000|2020-12-17 11:52:30|3902|3896|3902|3896|3902|3896|3902|3896|1
1608205970000|2020-12-17 11:52:50|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|1
1608205980000|2020-12-17 11:53:00|||||||||1
1608205990000|2020-12-17 11:53:10|3902.5|3896.5|3902|3896|3902.5|3896.5|3902|3896|0
1608206000000|2020-12-17 11:53:20|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206030000|2020-12-17 11:53:50|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|0
1608206040000|2020-12-17 11:54:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608206090000|2020-12-17 11:54:50|||||||||1
1608206100000|2020-12-17 11:55:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608206120000|2020-12-17 11:55:20|||||||||1
1608206130000|2020-12-17 11:55:30|3902|3896|3902|3896|3902|3896|3902|3896|5
1608206150000|2020-12-17 11:55:50|||||||||1
1608206160000|2020-12-17 11:56:00|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206210000|2020-12-17 11:56:50|||||||||1
1608206220000|2020-12-17 11:57:00|||||||||1
1608206230000|2020-12-17 11:57:10|||||||||1
1608206250000|2020-12-17 11:57:30|||||||||1
1608206270000|2020-12-17 11:57:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608206280000|2020-12-17 11:58:00|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608206300000|2020-12-17 11:58:20|3902|3896|3902|3896|3902|3896|3902|3896|0
1608206310000|2020-12-17 11:58:30|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206330000|2020-12-17 11:58:50|||||||||1
1608206340000|2020-12-17 11:59:00|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|3
1608206370000|2020-12-17 11:59:30|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|4
1608206380000|2020-12-17 11:59:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1608206420000|2020-12-17 12:00:20|||||||||4
1608206430000|2020-12-17 12:00:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608206440000|2020-12-17 12:00:40|3903.4|3897.4|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|18
1608206460000|2020-12-17 12:01:00|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|1
1608206490000|2020-12-17 12:01:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608206500000|2020-12-17 12:01:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608206510000|2020-12-17 12:01:50|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|0
1608206520000|2020-12-17 12:02:00|3903.5|3897.5|3903.4|3897.4|3903.5|3897.5|3903.4|3897.4|1
1608206530000|2020-12-17 12:02:10|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608206550000|2020-12-17 12:02:30|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|9
1608206560000|2020-12-17 12:02:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608206570000|2020-12-17 12:02:50|3905.5|3899.5|3905|3899|3905.9|3899.9|3905|3899|4
1608206620000|2020-12-17 12:03:40|3905.5|3899.5|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|5
1608206630000|2020-12-17 12:03:50|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|2
1608206640000|2020-12-17 12:04:00|3906.9|3900.9|3906|3900|3906.9|3900.9|3906|3900|5
1608206680000|2020-12-17 12:04:40|3905.9|3899.9|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|2
1608206690000|2020-12-17 12:04:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608206720000|2020-12-17 12:05:20|3905.5|3899.5|3906|3900|3906|3900|3905.5|3899.5|3
1608206760000|2020-12-17 12:06:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|2
1608206770000|2020-12-17 12:06:10|3905.5|3899.5|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|1
1608206790000|2020-12-17 12:06:30|3906|3900|3906|3900|3906|3900|3906|3900|0
1608206800000|2020-12-17 12:06:40|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|2
1608206810000|2020-12-17 12:06:50|3906.9|3900.9|3907|3901|3907|3901|3906.9|3900.9|0
1608206820000|2020-12-17 12:07:00|3907.9|3901.9|3907|3901|3907.9|3901.9|3907|3901|5
1608206830000|2020-12-17 12:07:10|3907.5|3901.5|3906|3900|3907.5|3901.5|3906|3900|11
1608206840000|2020-12-17 12:07:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608206850000|2020-12-17 12:07:30|3906|3900|3907|3901|3907|3901|3906|3900|3
1608206860000|2020-12-17 12:07:40|3906.5|3900.5|3906.4|3900.4|3906.5|3900.5|3906.4|3900.4|0
1608206870000|2020-12-17 12:07:50|3905.9|3899.9|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608206880000|2020-12-17 12:08:00|3906|3900|3906|3900|3906|3900|3905.9|3899.9|1
1608206890000|2020-12-17 12:08:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|2
1608206900000|2020-12-17 12:08:20|3906.9|3900.9|3905.9|3899.9|3906.9|3900.9|3905.9|3899.9|1
1608206910000|2020-12-17 12:08:30|3906|3900|3906.4|3900.4|3906.4|3900.4|3906|3900|1
1608206920000|2020-12-17 12:08:40|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608206930000|2020-12-17 12:08:50|||||||||1
1608206940000|2020-12-17 12:09:00|||||||||1
1608206970000|2020-12-17 12:09:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1608206980000|2020-12-17 12:09:40|3905.9|3899.9|3906|3900|3906|3900|3905.5|3899.5|3
1608207000000|2020-12-17 12:10:00|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1608207010000|2020-12-17 12:10:10|3905.9|3899.9|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|4
1608207020000|2020-12-17 12:10:20|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.5|3900.5|1
1608207060000|2020-12-17 12:11:00|3906.5|3900.5|3907|3901|3907|3901|3906.4|3900.4|2
1608207080000|2020-12-17 12:11:20|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|0
1608207120000|2020-12-17 12:12:00|3906|3900|3906|3900|3906|3900|3905.9|3899.9|3
1608207130000|2020-12-17 12:12:10|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608207150000|2020-12-17 12:12:30|3906|3900|3906.5|3900.5|3906.5|3900.5|3906|3900|3
1608207160000|2020-12-17 12:12:40|3907|3901|3906.9|3900.9|3907|3901|3906.9|3900.9|2
1608207180000|2020-12-17 12:13:00|3907|3901|3906|3900|3907|3901|3906|3900|1
1608207220000|2020-12-17 12:13:40|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|4
1608207230000|2020-12-17 12:13:50|3907|3901|3907|3901|3907|3901|3906.9|3900.9|1
1608207240000|2020-12-17 12:14:00|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.5|3900.5|0
1608207250000|2020-12-17 12:14:10|3906|3900|3906|3900|3906|3900|3906|3900|2
1608207260000|2020-12-17 12:14:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|2
1608207270000|2020-12-17 12:14:30|3906|3900|3906|3900|3906|3900|3905.5|3899.5|0
1608207280000|2020-12-17 12:14:40|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1608207290000|2020-12-17 12:14:50|3905.9|3899.9|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|2
1608207300000|2020-12-17 12:15:00|3905.4|3899.4|3905.5|3899.5|3905.5|3899.5|3905.4|3899.4|0
1608207320000|2020-12-17 12:15:20|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|0
1608207330000|2020-12-17 12:15:30|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|1
1608207340000|2020-12-17 12:15:40|3905.1|3899.1|3906|3900|3906|3900|3905.1|3899.1|1
1608207350000|2020-12-17 12:15:50|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|0
1608207360000|2020-12-17 12:16:00|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|3
1608207370000|2020-12-17 12:16:10|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608207380000|2020-12-17 12:16:20|3906.1|3900.1|3906|3900|3906.1|3900.1|3906|3900|0
1608207390000|2020-12-17 12:16:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608207400000|2020-12-17 12:16:40|3906|3900|3906|3900|3906|3900|3906|3900|0
1608207410000|2020-12-17 12:16:50|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|0
1608207440000|2020-12-17 12:17:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905|3899|1
1608207460000|2020-12-17 12:17:40|3906|3900|3906|3900|3906|3900|3906|3900|2
1608207470000|2020-12-17 12:17:50|3905.9|3899.9|3906.5|3900.5|3906.5|3900.5|3905.9|3899.9|1
1608207480000|2020-12-17 12:18:00|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|0
1608207490000|2020-12-17 12:18:10|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608207510000|2020-12-17 12:18:30|3905|3899|3905|3899|3905|3899|3905|3899|8
1608207520000|2020-12-17 12:18:40|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|2
1608207530000|2020-12-17 12:18:50|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|1
1608207560000|2020-12-17 12:19:20|3905|3899|3905|3899|3905|3899|3905|3899|0
1608207580000|2020-12-17 12:19:40|||||||||2
1608207600000|2020-12-17 12:20:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904|3898|2
1608207640000|2020-12-17 12:20:40|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|1
1608207650000|2020-12-17 12:20:50|3905|3899|3904|3898|3905|3899|3904|3898|0
1608207700000|2020-12-17 12:21:40|3903.5|3897.5|3904|3898|3904|3898|3903.1|3897.1|1
1608207720000|2020-12-17 12:22:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608207730000|2020-12-17 12:22:10|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1608207750000|2020-12-17 12:22:30|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608207770000|2020-12-17 12:22:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608207780000|2020-12-17 12:23:00|3904.9|3898.9|3904.5|3898.5|3904.9|3898.9|3904.5|3898.5|2
1608207790000|2020-12-17 12:23:10|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207840000|2020-12-17 12:24:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608207850000|2020-12-17 12:24:10|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608207860000|2020-12-17 12:24:20|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207890000|2020-12-17 12:24:50|3903.9|3897.9|3903.5|3897.5|3903.9|3897.9|3903.5|3897.5|0
1608207920000|2020-12-17 12:25:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|2
1608207950000|2020-12-17 12:25:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207960000|2020-12-17 12:26:00|3903.5|3897.5|3904.1|3898.1|3904.1|3898.1|3903.5|3897.5|1
1608207970000|2020-12-17 12:26:10|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608207990000|2020-12-17 12:26:30|3905|3899|3905|3899|3905|3899|3905|3899|0
1608208000000|2020-12-17 12:26:40|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608208010000|2020-12-17 12:26:50|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|0
1608208020000|2020-12-17 12:27:00|3905|3899|3905|3899|3905|3899|3904.5|3898.5|3
1608208050000|2020-12-17 12:27:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608208080000|2020-12-17 12:28:00|3904.5|3898.5|3903.5|3897.5|3904.5|3898.5|3903.5|3897.5|1
1608208090000|2020-12-17 12:28:10|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3903.1|3897.1|0
1608208100000|2020-12-17 12:28:20|3903.1|3897.1|3903|3897|3904|3898|3902.5|3896.5|20
1608208110000|2020-12-17 12:28:30|3903.1|3897.1|3903.5|3897.5|3903.6|3897.6|3903.1|3897.1|0
1608208120000|2020-12-17 12:28:40|3903.6|3897.6|3904|3898|3904|3898|3903.6|3897.6|0
1608208130000|2020-12-17 12:28:50|3904.1|3898.1|3904.1|3898.1|3904.5|3898.5|3904.1|3898.1|0
1608208140000|2020-12-17 12:29:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1608208160000|2020-12-17 12:29:20|3903.5|3897.5|3903.1|3897.1|3903.6|3897.6|3902.5|3896.5|1
1608208170000|2020-12-17 12:29:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|12
1608208190000|2020-12-17 12:29:50|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|14
1608208200000|2020-12-17 12:30:00|3903|3897|3902.1|3896.1|3903|3897|3902.1|3896.1|2
1608208210000|2020-12-17 12:30:10|3903|3897|3903|3897|3903|3897|3902.5|3896.5|2
1608208220000|2020-12-17 12:30:20|3902.1|3896.1|3903|3897|3903|3897|3901.1|3895.1|13
1608208230000|2020-12-17 12:30:30|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|1
1608208240000|2020-12-17 12:30:40|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608208250000|2020-12-17 12:30:50|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|1
1608208260000|2020-12-17 12:31:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|1
1608208270000|2020-12-17 12:31:10|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|0
1608208280000|2020-12-17 12:31:20|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.5|3897.5|1
1608208290000|2020-12-17 12:31:30|3903.7|3897.7|3904|3898|3904|3898|3903.7|3897.7|0
1608208300000|2020-12-17 12:31:40|3903.6|3897.6|3903.6|3897.6|3904.1|3898.1|3903.5|3897.5|10
1608208310000|2020-12-17 12:31:50|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902|3896|3
1608208320000|2020-12-17 12:32:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1608208330000|2020-12-17 12:32:10|3902|3896|3901.6|3895.6|3902|3896|3900.1|3894.1|48
1608208340000|2020-12-17 12:32:20|3901.1|3895.1|3898.7|3892.7|3901.1|3895.1|3898.2|3892.2|6
1608208350000|2020-12-17 12:32:30|3898.2|3892.2|3897.7|3891.7|3898.2|3892.2|3897.2|3891.2|38
1608208360000|2020-12-17 12:32:40|3897.2|3891.2|3897.7|3891.7|3897.7|3891.7|3896.7|3890.7|13
1608208370000|2020-12-17 12:32:50|3898.2|3892.2|3898.7|3892.7|3899.2|3893.2|3898.2|3892.2|2
1608208380000|2020-12-17 12:33:00|3899.1|3893.1|3898.2|3892.2|3899.1|3893.1|3898.2|3892.2|0
1608208390000|2020-12-17 12:33:10|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1608208400000|2020-12-17 12:33:20|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|1
1608208410000|2020-12-17 12:33:30|3897.7|3891.7|3897.7|3891.7|3898.2|3892.2|3897.3|3891.3|2
1608208420000|2020-12-17 12:33:40|3897.2|3891.2|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|5
1608208430000|2020-12-17 12:33:50|3898.2|3892.2|3898.7|3892.7|3898.7|3892.7|3898.2|3892.2|0
1608208440000|2020-12-17 12:34:00|3898.2|3892.2|3897.7|3891.7|3898.2|3892.2|3897.7|3891.7|3
1608208450000|2020-12-17 12:34:10|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1608208460000|2020-12-17 12:34:20|3897.8|3891.8|3896.2|3890.2|3897.8|3891.8|3896.2|3890.2|22
1608208470000|2020-12-17 12:34:30|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|5
1608208490000|2020-12-17 12:34:50|3892.8|3886.8|3893.2|3887.2|3893.3|3887.3|3892.7|3886.7|43
1608208500000|2020-12-17 12:35:00|3892.8|3886.8|3892.8|3886.8|3893.2|3887.2|3892.7|3886.7|5
1608208510000|2020-12-17 12:35:10|3893.2|3887.2|3893.8|3887.8|3893.8|3887.8|3892.8|3886.8|6
1608208520000|2020-12-17 12:35:20|3893.3|3887.3|3893.2|3887.2|3893.3|3887.3|3893.2|3887.2|0
1608208530000|2020-12-17 12:35:30|3893.8|3887.8|3893.7|3887.7|3893.8|3887.8|3893.3|3887.3|5
1608208540000|2020-12-17 12:35:40|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|0
1608208550000|2020-12-17 12:35:50|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3893.3|3887.3|4
1608208560000|2020-12-17 12:36:00|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|4
1608208570000|2020-12-17 12:36:10|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|2
1608208580000|2020-12-17 12:36:20|3894.8|3888.8|3895.7|3889.7|3895.7|3889.7|3894.8|3888.8|3
1608208590000|2020-12-17 12:36:30|3895.2|3889.2|3895.7|3889.7|3896.2|3890.2|3895.2|3889.2|4
1608208600000|2020-12-17 12:36:40|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.7|3889.7|0
1608208610000|2020-12-17 12:36:50|3895.3|3889.3|3895.2|3889.2|3895.3|3889.3|3895.2|3889.2|0
1608208620000|2020-12-17 12:37:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1608208630000|2020-12-17 12:37:10|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3894.7|3888.7|3
1608208640000|2020-12-17 12:37:20|3894.2|3888.2|3894.3|3888.3|3894.3|3888.3|3894.2|3888.2|3
1608208650000|2020-12-17 12:37:30|3894.7|3888.7|3895.2|3889.2|3895.2|3889.2|3894.7|3888.7|7
1608208660000|2020-12-17 12:37:40|3895.3|3889.3|3895.7|3889.7|3895.8|3889.8|3895.3|3889.3|1
1608208670000|2020-12-17 12:37:50|3896.1|3890.1|3895.3|3889.3|3896.1|3890.1|3895.2|3889.2|1
1608208680000|2020-12-17 12:38:00|3895.2|3889.2|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|4
1608208690000|2020-12-17 12:38:10|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.7|3889.7|1
1608208700000|2020-12-17 12:38:20|3895.6|3889.6|3895.7|3889.7|3895.7|3889.7|3895.6|3889.6|0
1608208710000|2020-12-17 12:38:30|3895.3|3889.3|3895.2|3889.2|3895.7|3889.7|3895.2|3889.2|0
1608208720000|2020-12-17 12:38:40|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|0
1608208730000|2020-12-17 12:38:50|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1608208740000|2020-12-17 12:39:00|3896.1|3890.1|3896.2|3890.2|3896.2|3890.2|3896.1|3890.1|0
1608208750000|2020-12-17 12:39:10|3896.7|3890.7|3897.1|3891.1|3897.2|3891.2|3896.7|3890.7|4
1608208760000|2020-12-17 12:39:20|3897.2|3891.2|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|1
1608208770000|2020-12-17 12:39:30|3896.6|3890.6|3897.1|3891.1|3897.1|3891.1|3896.6|3890.6|3
1608208780000|2020-12-17 12:39:40|3896.6|3890.6|3896.6|3890.6|3897.1|3891.1|3896.6|3890.6|1
1608208790000|2020-12-17 12:39:50|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3896.1|3890.1|1
1608208800000|2020-12-17 12:40:00|3896.1|3890.1|3896.2|3890.2|3896.6|3890.6|3896.1|3890.1|3
1608208810000|2020-12-17 12:40:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1608208820000|2020-12-17 12:40:20|3896.6|3890.6|3897.1|3891.1|3897.1|3891.1|3896.6|3890.6|2
1608208830000|2020-12-17 12:40:30|3897|3891|3898.5|3892.5|3898.5|3892.5|3896.6|3890.6|80
1608208840000|2020-12-17 12:40:40|3898|3892|3898|3892|3898.5|3892.5|3898|3892|0
1608208850000|2020-12-17 12:40:50|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|0
1608208860000|2020-12-17 12:41:00|3897|3891|3897|3891|3897.5|3891.5|3897|3891|0
1608208870000|2020-12-17 12:41:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896|3890|0
1608208890000|2020-12-17 12:41:30|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|0
1608208910000|2020-12-17 12:41:50|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|0
1608208920000|2020-12-17 12:42:00|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|1
1608208930000|2020-12-17 12:42:10|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|6
1608208940000|2020-12-17 12:42:20|3896|3890|3897.5|3891.5|3897.5|3891.5|3896|3890|1
1608208950000|2020-12-17 12:42:30|3897|3891|3897.5|3891.5|3898|3892|3897|3891|6
1608208980000|2020-12-17 12:43:00|3897|3891|3897|3891|3897|3891|3897|3891|0
1608208990000|2020-12-17 12:43:10|3897.5|3891.5|3897.9|3891.9|3897.9|3891.9|3897.5|3891.5|0
1608209000000|2020-12-17 12:43:20|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|1
1608209010000|2020-12-17 12:43:30|||||||||2
1608209020000|2020-12-17 12:43:40|3898|3892|3897.9|3891.9|3898|3892|3897.9|3891.9|0
1608209030000|2020-12-17 12:43:50|3898|3892|3898|3892|3898|3892|3897.5|3891.5|0
1608209040000|2020-12-17 12:44:00|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|3
1608209060000|2020-12-17 12:44:20|||||||||1
1608209070000|2020-12-17 12:44:30|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1608209090000|2020-12-17 12:44:50|3898|3892|3898|3892|3898|3892|3898|3892|0
1608209100000|2020-12-17 12:45:00|||||||||1
1608209110000|2020-12-17 12:45:10|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3897.1|3891.1|0
1608209120000|2020-12-17 12:45:20|3897|3891|3897|3891|3897|3891|3897|3891|3
1608209130000|2020-12-17 12:45:30|3898|3892|3897|3891|3898|3892|3897|3891|3
1608209140000|2020-12-17 12:45:40|3897.5|3891.5|3897|3891|3897.5|3891.5|3897|3891|0
1608209170000|2020-12-17 12:46:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|2
1608209180000|2020-12-17 12:46:20|3897|3891|3897|3891|3897|3891|3897|3891|0
1608209190000|2020-12-17 12:46:30|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3
1608209200000|2020-12-17 12:46:40|3897|3891|3898.5|3892.5|3898.5|3892.5|3897|3891|7
1608209210000|2020-12-17 12:46:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|18
1608209220000|2020-12-17 12:47:00|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|4
1608209230000|2020-12-17 12:47:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|15
1608209240000|2020-12-17 12:47:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|0
1608209250000|2020-12-17 12:47:30|3899.1|3893.1|3899.6|3893.6|3899.6|3893.6|3899.1|3893.1|12
1608209260000|2020-12-17 12:47:40|3899.5|3893.5|3899.6|3893.6|3899.6|3893.6|3899.5|3893.5|4
1608209270000|2020-12-17 12:47:50|3899.5|3893.5|3901|3895|3901|3895|3899.5|3893.5|1
1608209280000|2020-12-17 12:48:00|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|3
1608209290000|2020-12-17 12:48:10|3900.5|3894.5|3901|3895|3901|3895|3900.1|3894.1|1
1608209300000|2020-12-17 12:48:20|3900.5|3894.5|3900|3894|3901|3895|3900|3894|4
1608209350000|2020-12-17 12:49:10|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608209370000|2020-12-17 12:49:30|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608209380000|2020-12-17 12:49:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|0
1608209390000|2020-12-17 12:49:50|3900|3894|3900|3894|3900|3894|3900|3894|0
1608209400000|2020-12-17 12:50:00|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|1
1608209420000|2020-12-17 12:50:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1608209430000|2020-12-17 12:50:30|3899.1|3893.1|3899|3893|3899.5|3893.5|3899|3893|0
1608209440000|2020-12-17 12:50:40|3899.5|3893.5|3899.5|3893.5|3900|3894|3899.5|3893.5|2
1608209470000|2020-12-17 12:51:10|3899.1|3893.1|3899|3893|3899.1|3893.1|3899|3893|0
1608209510000|2020-12-17 12:51:50|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608209520000|2020-12-17 12:52:00|3899.1|3893.1|3899|3893|3899.1|3893.1|3899|3893|0
1608209550000|2020-12-17 12:52:30|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|8
1608209560000|2020-12-17 12:52:40|3899|3893|3899|3893|3899|3893|3899|3893|0
1608209570000|2020-12-17 12:52:50|3899.9|3893.9|3899.9|3893.9|3900|3894|3899.9|3893.9|9
1608209580000|2020-12-17 12:53:00|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|62
1608209590000|2020-12-17 12:53:10|3900|3894|3900|3894|3900|3894|3900|3894|0
1608209600000|2020-12-17 12:53:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608209610000|2020-12-17 12:53:30|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|2
1608209620000|2020-12-17 12:53:40|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|2
1608209650000|2020-12-17 12:54:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3
1608209660000|2020-12-17 12:54:20|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|8
1608209670000|2020-12-17 12:54:30|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1608209680000|2020-12-17 12:54:40|3901|3895|3900|3894|3901|3895|3900|3894|2
1608209690000|2020-12-17 12:54:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608209700000|2020-12-17 12:55:00|3900|3894|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|0
1608209710000|2020-12-17 12:55:10|3900|3894|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|2
1608209720000|2020-12-17 12:55:20|3900|3894|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|0
1608209730000|2020-12-17 12:55:30|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|1
1608209750000|2020-12-17 12:55:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608209760000|2020-12-17 12:56:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608209770000|2020-12-17 12:56:10|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|0
1608209780000|2020-12-17 12:56:20|3899.5|3893.5|3898.9|3892.9|3899.5|3893.5|3898.4|3892.4|4
1608209790000|2020-12-17 12:56:30|3898.4|3892.4|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|0
1608209800000|2020-12-17 12:56:40|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|4
1608209810000|2020-12-17 12:56:50|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|2
1608209820000|2020-12-17 12:57:00|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|1
1608209830000|2020-12-17 12:57:10|3898.9|3892.9|3897.9|3891.9|3898.9|3892.9|3897.9|3891.9|11
1608209840000|2020-12-17 12:57:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897|3891|2
1608209850000|2020-12-17 12:57:30|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|0
1608209860000|2020-12-17 12:57:40|3897.4|3891.4|3897.5|3891.5|3897.5|3891.5|3897.4|3891.4|3
1608209870000|2020-12-17 12:57:50|3897|3891|3897|3891|3897.5|3891.5|3897|3891|3
1608209880000|2020-12-17 12:58:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|1
1608209890000|2020-12-17 12:58:10|3897.4|3891.4|3896.5|3890.5|3897.5|3891.5|3896|3890|7
1608209900000|2020-12-17 12:58:20|3896|3890|3896|3890|3896|3890|3896|3890|0
1608209910000|2020-12-17 12:58:30|3895|3889|3895|3889|3895|3889|3895|3889|6
1608209920000|2020-12-17 12:58:40|3895.5|3889.5|3895.9|3889.9|3895.9|3889.9|3895|3889|1
1608209930000|2020-12-17 12:58:50|3895.5|3889.5|3895.4|3889.4|3895.5|3889.5|3895|3889|6
1608209940000|2020-12-17 12:59:00|3895|3889|3895|3889|3895|3889|3894.9|3888.9|1
1608209960000|2020-12-17 12:59:20|3895.9|3889.9|3897|3891|3897|3891|3895.9|3889.9|2
1608209980000|2020-12-17 12:59:40|||||||||1
1608209990000|2020-12-17 12:59:50|3896.5|3890.5|3897.4|3891.4|3897.9|3891.9|3896.5|3890.5|6
1608210000000|2020-12-17 13:00:00|3897|3891|3901.8|3895.8|3902.8|3896.8|3897|3891|51
1608210010000|2020-12-17 13:00:10|3901.4|3895.4|3901.3|3895.3|3901.8|3895.8|3900.9|3894.9|17
1608210020000|2020-12-17 13:00:20|3900.9|3894.9|3901.3|3895.3|3901.3|3895.3|3900.8|3894.8|0
1608210030000|2020-12-17 13:00:30|3901.4|3895.4|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|1
1608210040000|2020-12-17 13:00:40|3901.4|3895.4|3902.8|3896.8|3902.9|3896.9|3901.4|3895.4|4
1608210050000|2020-12-17 13:00:50|3902.4|3896.4|3902|3896|3902.4|3896.4|3902|3896|6
1608210060000|2020-12-17 13:01:00|3901.9|3895.9|3901.9|3895.9|3902.4|3896.4|3901.8|3895.8|1
1608210070000|2020-12-17 13:01:10|||||||||4
1608210080000|2020-12-17 13:01:20|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|0
1608210090000|2020-12-17 13:01:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|0
1608210100000|2020-12-17 13:01:40|3901.9|3895.9|3902|3896|3902|3896|3901.8|3895.8|13
1608210110000|2020-12-17 13:01:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|1
1608210120000|2020-12-17 13:02:00|3901.8|3895.8|3901.5|3895.5|3902|3896|3901|3895|3
1608210130000|2020-12-17 13:02:10|3901.4|3895.4|3901.4|3895.4|3901.9|3895.9|3901|3895|2
1608210140000|2020-12-17 13:02:20|3901|3895|3900.4|3894.4|3901.5|3895.5|3900.4|3894.4|3
1608210150000|2020-12-17 13:02:30|3900|3894|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|0
1608210160000|2020-12-17 13:02:40|3900|3894|3901.4|3895.4|3901.8|3895.8|3900|3894|15
1608210170000|2020-12-17 13:02:50|3901.9|3895.9|3902|3896|3902|3896|3901.4|3895.4|3
1608210180000|2020-12-17 13:03:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|7
1608210190000|2020-12-17 13:03:10|3903|3897|3903|3897|3903.4|3897.4|3902.9|3896.9|3
1608210200000|2020-12-17 13:03:20|3903.4|3897.4|3903.4|3897.4|3903.8|3897.8|3902.9|3896.9|6
1608210210000|2020-12-17 13:03:30|3903.8|3897.8|3904.3|3898.3|3904.3|3898.3|3903.4|3897.4|63
1608210220000|2020-12-17 13:03:40|3904.7|3898.7|3905.3|3899.3|3905.3|3899.3|3904.7|3898.7|21
1608210230000|2020-12-17 13:03:50|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608210240000|2020-12-17 13:04:00|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|1
1608210250000|2020-12-17 13:04:10|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|1
1608210260000|2020-12-17 13:04:20|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|2
1608210270000|2020-12-17 13:04:30|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|1
1608210280000|2020-12-17 13:04:40|||||||||1
1608210300000|2020-12-17 13:05:00|3904.8|3898.8|3904.4|3898.4|3905.8|3899.8|3904|3898|20
1608210310000|2020-12-17 13:05:10|3904.8|3898.8|3905.8|3899.8|3905.8|3899.8|3904.8|3898.8|3
1608210320000|2020-12-17 13:05:20|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608210330000|2020-12-17 13:05:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608210350000|2020-12-17 13:05:50|||||||||14
1608210360000|2020-12-17 13:06:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|2
1608210370000|2020-12-17 13:06:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608210390000|2020-12-17 13:06:30|||||||||1
1608210400000|2020-12-17 13:06:40|||||||||1
1608210410000|2020-12-17 13:06:50|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3
1608210420000|2020-12-17 13:07:00|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|5
1608210430000|2020-12-17 13:07:10|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|4
1608210440000|2020-12-17 13:07:20|||||||||2
1608210450000|2020-12-17 13:07:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|4
1608210500000|2020-12-17 13:08:20|3904.7|3898.7|3904.8|3898.8|3904.8|3898.8|3904.7|3898.7|1
1608210510000|2020-12-17 13:08:30|3904.7|3898.7|3905.7|3899.7|3905.7|3899.7|3904.7|3898.7|12
1608210560000|2020-12-17 13:09:20|3904.8|3898.8|3905.7|3899.7|3905.7|3899.7|3904.8|3898.8|8
1608210570000|2020-12-17 13:09:30|3905.8|3899.8|3905.8|3899.8|3906.7|3900.7|3905.8|3899.8|8
1608210580000|2020-12-17 13:09:40|3906.7|3900.7|3904.8|3898.8|3906.7|3900.7|3904.8|3898.8|14
1608210590000|2020-12-17 13:09:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|4
1608210600000|2020-12-17 13:10:00|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3905.8|3899.8|9
1608210610000|2020-12-17 13:10:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|2
1608210620000|2020-12-17 13:10:20|3905.3|3899.3|3903.3|3897.3|3905.8|3899.8|3903.3|3897.3|14
1608210630000|2020-12-17 13:10:30|3903.8|3897.8|3904.8|3898.8|3904.8|3898.8|3903.8|3897.8|2
1608210650000|2020-12-17 13:10:50|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|4
1608210660000|2020-12-17 13:11:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|0
1608210670000|2020-12-17 13:11:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1608210680000|2020-12-17 13:11:20|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|0
1608210690000|2020-12-17 13:11:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608210710000|2020-12-17 13:11:50|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|0
1608210720000|2020-12-17 13:12:00|3905.8|3899.8|3905.7|3899.7|3905.8|3899.8|3905.7|3899.7|3
1608210730000|2020-12-17 13:12:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608210740000|2020-12-17 13:12:20|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|2
1608210750000|2020-12-17 13:12:30|3905.7|3899.7|3906.7|3900.7|3906.7|3900.7|3905.7|3899.7|8
1608210760000|2020-12-17 13:12:40|||||||||4
1608210770000|2020-12-17 13:12:50|||||||||1
1608210780000|2020-12-17 13:13:00|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|2
1608210810000|2020-12-17 13:13:30|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|2
1608210820000|2020-12-17 13:13:40|3906.2|3900.2|3906.7|3900.7|3906.7|3900.7|3906.2|3900.2|0
1608210830000|2020-12-17 13:13:50|||||||||1
1608210840000|2020-12-17 13:14:00|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|5
1608210850000|2020-12-17 13:14:10|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.7|3899.7|0
1608210860000|2020-12-17 13:14:20|||||||||2
1608210870000|2020-12-17 13:14:30|3905.7|3899.7|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1608210880000|2020-12-17 13:14:40|3905.7|3899.7|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1608210890000|2020-12-17 13:14:50|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|2
1608210910000|2020-12-17 13:15:10|3906.3|3900.3|3904.8|3898.8|3906.3|3900.3|3904.8|3898.8|2
1608210920000|2020-12-17 13:15:20|3904.7|3898.7|3904.8|3898.8|3904.8|3898.8|3904.7|3898.7|0
1608210930000|2020-12-17 13:15:30|3905.2|3899.2|3906.2|3900.2|3906.2|3900.2|3904.8|3898.8|2
1608210950000|2020-12-17 13:15:50|||||||||9
1608210960000|2020-12-17 13:16:00|3906.7|3900.7|3907.7|3901.7|3907.7|3901.7|3906.7|3900.7|8
1608210970000|2020-12-17 13:16:10|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1608210980000|2020-12-17 13:16:20|3908.2|3902.2|3908.2|3902.2|3908.2|3902.2|3907.8|3901.8|10
1608210990000|2020-12-17 13:16:30|3907.8|3901.8|3908.2|3902.2|3908.2|3902.2|3907.8|3901.8|1
1608211000000|2020-12-17 13:16:40|3908.7|3902.7|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|8
1608211010000|2020-12-17 13:16:50|3908.3|3902.3|3908.2|3902.2|3908.3|3902.3|3907.7|3901.7|0
1608211020000|2020-12-17 13:17:00|3908.3|3902.3|3909.3|3903.3|3909.3|3903.3|3908.3|3902.3|1
1608211030000|2020-12-17 13:17:10|3909.7|3903.7|3910.3|3904.3|3910.7|3904.7|3909.7|3903.7|14
1608211040000|2020-12-17 13:17:20|3909.8|3903.8|3910.3|3904.3|3910.8|3904.8|3909.8|3903.8|2
1608211050000|2020-12-17 13:17:30|3910.7|3904.7|3909.8|3903.8|3910.7|3904.7|3909.8|3903.8|2
1608211060000|2020-12-17 13:17:40|3910.7|3904.7|3910.3|3904.3|3910.7|3904.7|3909.8|3903.8|5
1608211070000|2020-12-17 13:17:50|3910.8|3904.8|3912.7|3906.7|3912.7|3906.7|3910.7|3904.7|70
1608211080000|2020-12-17 13:18:00|3911.8|3905.8|3911.2|3905.2|3911.8|3905.8|3910.8|3904.8|36
1608211090000|2020-12-17 13:18:10|3910.8|3904.8|3911.2|3905.2|3911.2|3905.2|3910.8|3904.8|1
1608211100000|2020-12-17 13:18:20|3910.8|3904.8|3911.2|3905.2|3911.2|3905.2|3910.8|3904.8|1
1608211110000|2020-12-17 13:18:30|3911.7|3905.7|3910.8|3904.8|3911.7|3905.7|3910.8|3904.8|1
1608211120000|2020-12-17 13:18:40|3910.7|3904.7|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|6
1608211130000|2020-12-17 13:18:50|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211140000|2020-12-17 13:19:00|3910.3|3904.3|3910.2|3904.2|3910.3|3904.3|3910.2|3904.2|1
1608211150000|2020-12-17 13:19:10|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211170000|2020-12-17 13:19:30|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211180000|2020-12-17 13:19:40|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|6
1608211190000|2020-12-17 13:19:50|3908.7|3902.7|3908.8|3902.8|3909.2|3903.2|3908.7|3902.7|1
1608211200000|2020-12-17 13:20:00|3909.2|3903.2|3909.3|3903.3|3909.7|3903.7|3908.7|3902.7|3
1608211210000|2020-12-17 13:20:10|3909.7|3903.7|3910.2|3904.2|3910.7|3904.7|3909.7|3903.7|1
1608211220000|2020-12-17 13:20:20|3910.7|3904.7|3910.2|3904.2|3910.7|3904.7|3910.2|3904.2|0
1608211230000|2020-12-17 13:20:30|||||||||1
1608211240000|2020-12-17 13:20:40|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211250000|2020-12-17 13:20:50|3909.7|3903.7|3909.3|3903.3|3909.7|3903.7|3908.8|3902.8|1
1608211260000|2020-12-17 13:21:00|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|0
1608211270000|2020-12-17 13:21:10|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1608211280000|2020-12-17 13:21:20|3909.7|3903.7|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|1
1608211290000|2020-12-17 13:21:30|3909.8|3903.8|3910.8|3904.8|3910.8|3904.8|3909.8|3903.8|16
1608211300000|2020-12-17 13:21:40|3911.2|3905.2|3910.2|3904.2|3911.2|3905.2|3910.2|3904.2|6
1608211310000|2020-12-17 13:21:50|3909.8|3903.8|3909.7|3903.7|3909.8|3903.8|3909.7|3903.7|0
1608211320000|2020-12-17 13:22:00|3909.8|3903.8|3909.3|3903.3|3910.2|3904.2|3909.3|3903.3|10
1608211330000|2020-12-17 13:22:10|3909.8|3903.8|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|2
1608166800000|2020-12-17 01:00:00|3903.8|3897.8|3904.8|3898.8|3904.8|3898.8|3902.4|3896.4|18
1608166810000|2020-12-17 01:00:10|3905.3|3899.3|3905.4|3899.4|3905.4|3899.4|3903.4|3897.4|46
1608166820000|2020-12-17 01:00:20|3905.8|3899.8|3905.8|3899.8|3906.3|3900.3|3905.3|3899.3|28
1608166830000|2020-12-17 01:00:30|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|3
1608166840000|2020-12-17 01:00:40|3904.8|3898.8|3903.9|3897.9|3904.8|3898.8|3903.8|3897.8|5
1608166850000|2020-12-17 01:00:50|3904.3|3898.3|3904.4|3898.4|3904.4|3898.4|3903.9|3897.9|3
1608166860000|2020-12-17 01:01:00|3904.9|3898.9|3906.8|3900.8|3906.9|3900.9|3903.9|3897.9|10
1608166870000|2020-12-17 01:01:10|3905.8|3899.8|3906.3|3900.3|3906.3|3900.3|3904.9|3898.9|10
1608166880000|2020-12-17 01:01:20|3905.9|3899.9|3908.3|3902.3|3908.3|3902.3|3905.9|3899.9|7
1608166890000|2020-12-17 01:01:30|3907.8|3901.8|3907.3|3901.3|3908.3|3902.3|3907.2|3901.2|5
1608166900000|2020-12-17 01:01:40|3907.8|3901.8|3908.8|3902.8|3908.8|3902.8|3907.8|3901.8|5
1608166910000|2020-12-17 01:01:50|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|16
1608166920000|2020-12-17 01:02:00|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3907.3|3901.3|16
1608166930000|2020-12-17 01:02:10|3909.8|3903.8|3908.8|3902.8|3909.8|3903.8|3908.8|3902.8|10
1608166940000|2020-12-17 01:02:20|3908.3|3902.3|3908.8|3902.8|3908.8|3902.8|3907.3|3901.3|14
1608166950000|2020-12-17 01:02:30|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.3|3902.3|3
1608166960000|2020-12-17 01:02:40|3909.3|3903.3|3911.3|3905.3|3911.3|3905.3|3909.3|3903.3|10
1608166970000|2020-12-17 01:02:50|3910.9|3904.9|3910.9|3904.9|3911.3|3905.3|3910.9|3904.9|0
1608166980000|2020-12-17 01:03:00|3910.8|3904.8|3909.3|3903.3|3910.8|3904.8|3909.3|3903.3|1
1608166990000|2020-12-17 01:03:10|3908.9|3902.9|3909.9|3903.9|3910.3|3904.3|3908.3|3902.3|15
1608167000000|2020-12-17 01:03:20|3910.3|3904.3|3909.9|3903.9|3910.3|3904.3|3909.3|3903.3|6
1608167010000|2020-12-17 01:03:30|3910.3|3904.3|3910.9|3904.9|3911.3|3905.3|3909.9|3903.9|5
1608167020000|2020-12-17 01:03:40|3911.3|3905.3|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|11
1608167030000|2020-12-17 01:03:50|3911.8|3905.8|3911.3|3905.3|3912.3|3906.3|3910.8|3904.8|6
1608167040000|2020-12-17 01:04:00|3911.8|3905.8|3910.3|3904.3|3911.8|3905.8|3910.3|3904.3|9
1608167050000|2020-12-17 01:04:10|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|12
1608167060000|2020-12-17 01:04:20|3911.9|3905.9|3912.8|3906.8|3913.3|3907.3|3911.9|3905.9|11
1608167070000|2020-12-17 01:04:30|3913.2|3907.2|3914.3|3908.3|3914.8|3908.8|3913.2|3907.2|25
1608167080000|2020-12-17 01:04:40|3915.2|3909.2|3914.3|3908.3|3915.2|3909.2|3913.3|3907.3|9
1608167090000|2020-12-17 01:04:50|3914.8|3908.8|3913.8|3907.8|3914.8|3908.8|3913.8|3907.8|11
1608167100000|2020-12-17 01:05:00|3913.3|3907.3|3912.3|3906.3|3913.3|3907.3|3912.3|3906.3|11
1608167110000|2020-12-17 01:05:10|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|8
1608167120000|2020-12-17 01:05:20|3912.8|3906.8|3914.3|3908.3|3914.3|3908.3|3912.8|3906.8|8
1608167130000|2020-12-17 01:05:30|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|8
1608167140000|2020-12-17 01:05:40|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3913.3|3907.3|5
1608167150000|2020-12-17 01:05:50|3914.3|3908.3|3913.3|3907.3|3914.3|3908.3|3912.8|3906.8|11
1608167160000|2020-12-17 01:06:00|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|6
1608167170000|2020-12-17 01:06:10|3912.2|3906.2|3912.3|3906.3|3912.8|3906.8|3911.8|3905.8|5
1608167180000|2020-12-17 01:06:20|3912.8|3906.8|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|5
1608167190000|2020-12-17 01:06:30|3912.2|3906.2|3910.8|3904.8|3912.3|3906.3|3910.8|3904.8|2
1608167200000|2020-12-17 01:06:40|3911.2|3905.2|3910.3|3904.3|3911.3|3905.3|3909.8|3903.8|14
1608167210000|2020-12-17 01:06:50|3910.8|3904.8|3910.8|3904.8|3911.3|3905.3|3910.8|3904.8|5
1608167220000|2020-12-17 01:07:00|3911.3|3905.3|3911.3|3905.3|3911.8|3905.8|3910.3|3904.3|8
1608167230000|2020-12-17 01:07:10|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.3|3905.3|10
1608167240000|2020-12-17 01:07:20|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.4|3906.4|17
1608167250000|2020-12-17 01:07:30|3914.3|3908.3|3915.3|3909.3|3915.3|3909.3|3914.3|3908.3|33
1608167260000|2020-12-17 01:07:40|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|14
1608167270000|2020-12-17 01:07:50|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|6
1608167280000|2020-12-17 01:08:00|3915.3|3909.3|3913.8|3907.8|3915.3|3909.3|3913.8|3907.8|9
1608167290000|2020-12-17 01:08:10|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1608167300000|2020-12-17 01:08:20|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|3
1608167310000|2020-12-17 01:08:30|3912.3|3906.3|3912.3|3906.3|3912.8|3906.8|3912.3|3906.3|1
1608167320000|2020-12-17 01:08:40|3911.8|3905.8|3910.3|3904.3|3911.8|3905.8|3909.3|3903.3|18
1608167330000|2020-12-17 01:08:50|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|3
1608167340000|2020-12-17 01:09:00|3910.3|3904.3|3910.8|3904.8|3910.8|3904.8|3910.3|3904.3|34
1608167350000|2020-12-17 01:09:10|3911.3|3905.3|3909.3|3903.3|3911.3|3905.3|3909.3|3903.3|3
1608167360000|2020-12-17 01:09:20|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|12
1608167370000|2020-12-17 01:09:30|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|1
1608167400000|2020-12-17 01:10:00|3910.8|3904.8|3911.3|3905.3|3911.3|3905.3|3910.8|3904.8|3
1608167410000|2020-12-17 01:10:10|3910.8|3904.8|3911.8|3905.8|3911.8|3905.8|3910.3|3904.3|5
1608167420000|2020-12-17 01:10:20|3911.3|3905.3|3911.3|3905.3|3911.8|3905.8|3911.3|3905.3|1
1608167430000|2020-12-17 01:10:30|3910.3|3904.3|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|0
1608167440000|2020-12-17 01:10:40|3909.3|3903.3|3908.3|3902.3|3909.3|3903.3|3908.3|3902.3|3
1608167450000|2020-12-17 01:10:50|3908.4|3902.4|3909.3|3903.3|3909.3|3903.3|3908.4|3902.4|4
1608167460000|2020-12-17 01:11:00|3910.3|3904.3|3912.3|3906.3|3912.3|3906.3|3910.3|3904.3|7
1608167470000|2020-12-17 01:11:10|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|6
1608167480000|2020-12-17 01:11:20|3910.3|3904.3|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|2
1608167490000|2020-12-17 01:11:30|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|0
1608167500000|2020-12-17 01:11:40|3909.8|3903.8|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|0
1608167510000|2020-12-17 01:11:50|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|2
1608167520000|2020-12-17 01:12:00|3909.3|3903.3|3908.8|3902.8|3909.3|3903.3|3908.3|3902.3|5
1608167530000|2020-12-17 01:12:10|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|3908.3|3902.3|0
1608167540000|2020-12-17 01:12:20|||||||||2
1608167550000|2020-12-17 01:12:30|3908.4|3902.4|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|12
1608167560000|2020-12-17 01:12:40|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1608167570000|2020-12-17 01:12:50|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3
1608167580000|2020-12-17 01:13:00|3908.2|3902.2|3909.3|3903.3|3909.3|3903.3|3908.2|3902.2|4
1608167600000|2020-12-17 01:13:20|3909.8|3903.8|3910.3|3904.3|3910.3|3904.3|3909.8|3903.8|5
1608167610000|2020-12-17 01:13:30|3910.8|3904.8|3910.3|3904.3|3910.8|3904.8|3910.3|3904.3|3
1608167620000|2020-12-17 01:13:40|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3
1608167630000|2020-12-17 01:13:50|3910.3|3904.3|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|3
1608167640000|2020-12-17 01:14:00|3910.2|3904.2|3908.3|3902.3|3910.3|3904.3|3908.3|3902.3|6
1608167650000|2020-12-17 01:14:10|3907.8|3901.8|3908.8|3902.8|3908.8|3902.8|3907.8|3901.8|1
1608167680000|2020-12-17 01:14:40|3909.3|3903.3|3909.8|3903.8|3909.8|3903.8|3909.3|3903.3|5
1608167690000|2020-12-17 01:14:50|3910.2|3904.2|3910.8|3904.8|3910.8|3904.8|3910.2|3904.2|0
1608167700000|2020-12-17 01:15:00|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1608167710000|2020-12-17 01:15:10|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|2
1608167720000|2020-12-17 01:15:20|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|3910.8|3904.8|1
1608167730000|2020-12-17 01:15:30|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|0
1608167760000|2020-12-17 01:16:00|3911.8|3905.8|3912.3|3906.3|3912.3|3906.3|3911.8|3905.8|4
1608167770000|2020-12-17 01:16:10|||||||||1
1608167780000|2020-12-17 01:16:20|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|4
1608167790000|2020-12-17 01:16:30|3913.2|3907.2|3912.3|3906.3|3913.3|3907.3|3912.3|3906.3|5
1608167800000|2020-12-17 01:16:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|3
1608167820000|2020-12-17 01:17:00|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|11
1608167830000|2020-12-17 01:17:10|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|4
1608167840000|2020-12-17 01:17:20|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|2
1608167850000|2020-12-17 01:17:30|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|1
1608167860000|2020-12-17 01:17:40|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|5
1608167870000|2020-12-17 01:17:50|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608167880000|2020-12-17 01:18:00|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.8|3907.8|3
1608167890000|2020-12-17 01:18:10|3913.8|3907.8|3913.8|3907.8|3914.2|3908.2|3913.8|3907.8|2
1608167900000|2020-12-17 01:18:20|3913.3|3907.3|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|1
1608167910000|2020-12-17 01:18:30|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167920000|2020-12-17 01:18:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|2
1608167930000|2020-12-17 01:18:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|1
1608167940000|2020-12-17 01:19:00|3913.3|3907.3|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|2
1608167960000|2020-12-17 01:19:20|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167970000|2020-12-17 01:19:30|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|0
1608167980000|2020-12-17 01:19:40|3913.3|3907.3|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608167990000|2020-12-17 01:19:50|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|2
1608168000000|2020-12-17 01:20:00|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|1
1608168010000|2020-12-17 01:20:10|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608168020000|2020-12-17 01:20:20|3912.3|3906.3|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|2
1608168030000|2020-12-17 01:20:30|3912.3|3906.3|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|2
1608168040000|2020-12-17 01:20:40|3913.4|3907.4|3913.8|3907.8|3913.8|3907.8|3913.4|3907.4|3
1608168050000|2020-12-17 01:20:50|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|0
1608168060000|2020-12-17 01:21:00|3913.8|3907.8|3914.8|3908.8|3914.8|3908.8|3913.8|3907.8|3
1608168070000|2020-12-17 01:21:10|3914.3|3908.3|3914.3|3908.3|3915.3|3909.3|3914.3|3908.3|2
1608168080000|2020-12-17 01:21:20|3913.8|3907.8|3913.8|3907.8|3914.3|3908.3|3913.8|3907.8|3
1608168090000|2020-12-17 01:21:30|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|10
1608168100000|2020-12-17 01:21:40|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|1
1608168120000|2020-12-17 01:22:00|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3
1608168130000|2020-12-17 01:22:10|3914.3|3908.3|3913.8|3907.8|3914.3|3908.3|3913.8|3907.8|1
1608168140000|2020-12-17 01:22:20|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1608168150000|2020-12-17 01:22:30|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|2
1608168160000|2020-12-17 01:22:40|||||||||2
1608168170000|2020-12-17 01:22:50|||||||||1
1608168180000|2020-12-17 01:23:00|||||||||19
1608168190000|2020-12-17 01:23:10|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|3
1608168200000|2020-12-17 01:23:20|3913.8|3907.8|3913.7|3907.7|3913.8|3907.8|3913.7|3907.7|1
1608168210000|2020-12-17 01:23:30|3913.2|3907.2|3913.8|3907.8|3913.8|3907.8|3913.2|3907.2|0
1608168220000|2020-12-17 01:23:40|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.3|3906.3|6
1608168230000|2020-12-17 01:23:50|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3913.2|3907.2|0
1608168240000|2020-12-17 01:24:00|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|3912.8|3906.8|1
1608168250000|2020-12-17 01:24:10|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1608168260000|2020-12-17 01:24:20|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.3|3907.3|0
1608168270000|2020-12-17 01:24:30|3914.2|3908.2|3914.2|3908.2|3914.3|3908.3|3914.2|3908.2|0
1608168280000|2020-12-17 01:24:40|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|1
1608168290000|2020-12-17 01:24:50|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|1
1608168300000|2020-12-17 01:25:00|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|1
1608168310000|2020-12-17 01:25:10|3915.2|3909.2|3915.2|3909.2|3915.3|3909.3|3915.2|3909.2|0
1608168320000|2020-12-17 01:25:20|3915.3|3909.3|3914.3|3908.3|3915.3|3909.3|3914.3|3908.3|3
1608168330000|2020-12-17 01:25:30|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608168340000|2020-12-17 01:25:40|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.3|3907.3|2
1608168350000|2020-12-17 01:25:50|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608168360000|2020-12-17 01:26:00|3914.2|3908.2|3912.8|3906.8|3914.2|3908.2|3912.8|3906.8|3
1608168370000|2020-12-17 01:26:10|3913.3|3907.3|3913.7|3907.7|3913.8|3907.8|3913.3|3907.3|0
1608168380000|2020-12-17 01:26:20|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|0
1608168390000|2020-12-17 01:26:30|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|1
1608168400000|2020-12-17 01:26:40|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|0
1608168410000|2020-12-17 01:26:50|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|1
1608168420000|2020-12-17 01:27:00|3913.2|3907.2|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|2
1608168430000|2020-12-17 01:27:10|3913.2|3907.2|3912.8|3906.8|3913.2|3907.2|3912.3|3906.3|1
1608168440000|2020-12-17 01:27:20|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|0
1608168450000|2020-12-17 01:27:30|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|2
1608168460000|2020-12-17 01:27:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|0
1608168470000|2020-12-17 01:27:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|2
1608168480000|2020-12-17 01:28:00|3913.2|3907.2|3914.2|3908.2|3914.2|3908.2|3913.2|3907.2|7
1608168490000|2020-12-17 01:28:10|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|4
1608168500000|2020-12-17 01:28:20|||||||||50
1608168510000|2020-12-17 01:28:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|2
1608168520000|2020-12-17 01:28:40|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|1
1608168530000|2020-12-17 01:28:50|3915.3|3909.3|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1608168540000|2020-12-17 01:29:00|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|22
1608168550000|2020-12-17 01:29:10|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.3|3909.3|1
1608168560000|2020-12-17 01:29:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608168580000|2020-12-17 01:29:40|3916.2|3910.2|3917.3|3911.3|3918.2|3912.2|3916.2|3910.2|18
1608168590000|2020-12-17 01:29:50|3917.2|3911.2|3917.2|3911.2|3917.7|3911.7|3917.1|3911.1|0
1608168600000|2020-12-17 01:30:00|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.2|3911.2|3
1608168610000|2020-12-17 01:30:10|3917.3|3911.3|3917.7|3911.7|3918.2|3912.2|3917.3|3911.3|1
1608168620000|2020-12-17 01:30:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608168630000|2020-12-17 01:30:30|||||||||5
1608168650000|2020-12-17 01:30:50|3917.7|3911.7|3918.2|3912.2|3918.2|3912.2|3917.3|3911.3|2
1608168660000|2020-12-17 01:31:00|3919.1|3913.1|3919.1|3913.1|3919.2|3913.2|3918.7|3912.7|4
1608168670000|2020-12-17 01:31:10|3918.2|3912.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|2
1608168680000|2020-12-17 01:31:20|3919.1|3913.1|3920.2|3914.2|3920.2|3914.2|3919.1|3913.1|4
1608168690000|2020-12-17 01:31:30|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|2
1608168700000|2020-12-17 01:31:40|3920.1|3914.1|3919.2|3913.2|3920.1|3914.1|3918.7|3912.7|2
1608168710000|2020-12-17 01:31:50|3918.7|3912.7|3920.2|3914.2|3920.2|3914.2|3918.7|3912.7|5
1608168720000|2020-12-17 01:32:00|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3918.7|3912.7|1
1608168730000|2020-12-17 01:32:10|3918.7|3912.7|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|2
1608168740000|2020-12-17 01:32:20|||||||||3
1608168750000|2020-12-17 01:32:30|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|1
1608168760000|2020-12-17 01:32:40|3918.8|3912.8|3919.2|3913.2|3919.2|3913.2|3918.7|3912.7|0
1608168770000|2020-12-17 01:32:50|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|1
1608168780000|2020-12-17 01:33:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|0
1608168800000|2020-12-17 01:33:20|3919.2|3913.2|3917.3|3911.3|3919.2|3913.2|3917.3|3911.3|12
1608168810000|2020-12-17 01:33:30|3917.2|3911.2|3918.7|3912.7|3918.7|3912.7|3917.2|3911.2|17
1608168820000|2020-12-17 01:33:40|3918.2|3912.2|3919.2|3913.2|3919.2|3913.2|3918.2|3912.2|6
1608168830000|2020-12-17 01:33:50|3918.7|3912.7|3921.7|3915.7|3921.7|3915.7|3918.7|3912.7|9
1608168840000|2020-12-17 01:34:00|3922.2|3916.2|3923.2|3917.2|3923.2|3917.2|3921.7|3915.7|20
1608168850000|2020-12-17 01:34:10|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|4
1608168860000|2020-12-17 01:34:20|3921.2|3915.2|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|11
1608168870000|2020-12-17 01:34:30|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|7
1608168880000|2020-12-17 01:34:40|3922.2|3916.2|3922.2|3916.2|3923.2|3917.2|3922.2|3916.2|11
1608168890000|2020-12-17 01:34:50|||||||||52
1608168900000|2020-12-17 01:35:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|5
1608168910000|2020-12-17 01:35:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|12
1608168920000|2020-12-17 01:35:20|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|1
1608168930000|2020-12-17 01:35:30|3923.3|3917.3|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|8
1608168940000|2020-12-17 01:35:40|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.2|3917.2|4
1608168950000|2020-12-17 01:35:50|3923.3|3917.3|3923.2|3917.2|3923.3|3917.3|3922.7|3916.7|5
1608168960000|2020-12-17 01:36:00|3922.7|3916.7|3921.7|3915.7|3922.7|3916.7|3921.7|3915.7|2
1608168970000|2020-12-17 01:36:10|3921.3|3915.3|3921.7|3915.7|3921.8|3915.8|3921.2|3915.2|2
1608168980000|2020-12-17 01:36:20|3921.3|3915.3|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608168990000|2020-12-17 01:36:30|3921.3|3915.3|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|2
1608169000000|2020-12-17 01:36:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|0
1608169020000|2020-12-17 01:37:00|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|1
1608169030000|2020-12-17 01:37:10|||||||||1
1608169040000|2020-12-17 01:37:20|3923.2|3917.2|3923.7|3917.7|3924.2|3918.2|3923.2|3917.2|4
1608169050000|2020-12-17 01:37:30|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|17
1608169060000|2020-12-17 01:37:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|1
1608169070000|2020-12-17 01:37:50|3925.1|3919.1|3924.2|3918.2|3925.2|3919.2|3924.2|3918.2|4
1608169080000|2020-12-17 01:38:00|3924.7|3918.7|3925.7|3919.7|3925.7|3919.7|3924.3|3918.3|10
1608169090000|2020-12-17 01:38:10|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|1
1608169100000|2020-12-17 01:38:20|3924.2|3918.2|3924.7|3918.7|3924.7|3918.7|3924.2|3918.2|3
1608169110000|2020-12-17 01:38:30|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608169130000|2020-12-17 01:38:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608169140000|2020-12-17 01:39:00|3924.3|3918.3|3924.2|3918.2|3924.3|3918.3|3924.2|3918.2|2
1608169150000|2020-12-17 01:39:10|3924.7|3918.7|3925.2|3919.2|3925.7|3919.7|3924.7|3918.7|4
1608169160000|2020-12-17 01:39:20|||||||||1
1608169170000|2020-12-17 01:39:30|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|11
1608169180000|2020-12-17 01:39:40|3924.6|3918.6|3924.2|3918.2|3924.6|3918.6|3924.2|3918.2|2
1608169190000|2020-12-17 01:39:50|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.2|3918.2|1
1608169200000|2020-12-17 01:40:00|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|3926.2|3920.2|5
1608169210000|2020-12-17 01:40:10|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|3926.1|3920.1|0
1608169220000|2020-12-17 01:40:20|3926.2|3920.2|3925.6|3919.6|3926.2|3920.2|3925.6|3919.6|1
1608169230000|2020-12-17 01:40:30|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|0
1608169240000|2020-12-17 01:40:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|0
1608169250000|2020-12-17 01:40:50|3925.7|3919.7|3925.2|3919.2|3925.7|3919.7|3925.2|3919.2|0
1608169260000|2020-12-17 01:41:00|3924.6|3918.6|3924.7|3918.7|3925.2|3919.2|3924.6|3918.6|4
1608169270000|2020-12-17 01:41:10|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608169280000|2020-12-17 01:41:20|3924.1|3918.1|3924.2|3918.2|3924.2|3918.2|3924.1|3918.1|0
1608169300000|2020-12-17 01:41:40|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|2
1608169310000|2020-12-17 01:41:50|3923.2|3917.2|3923.7|3917.7|3923.7|3917.7|3923.2|3917.2|2
1608169320000|2020-12-17 01:42:00|3923.3|3917.3|3924.2|3918.2|3924.2|3918.2|3923.3|3917.3|1
1608169330000|2020-12-17 01:42:10|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|2
1608169340000|2020-12-17 01:42:20|3923.7|3917.7|3923.7|3917.7|3924.1|3918.1|3923.7|3917.7|2
1608169350000|2020-12-17 01:42:30|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|1
1608169360000|2020-12-17 01:42:40|3923.7|3917.7|3924.1|3918.1|3924.1|3918.1|3923.7|3917.7|0
1608169370000|2020-12-17 01:42:50|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|0
1608169380000|2020-12-17 01:43:00|||||||||1
1608169390000|2020-12-17 01:43:10|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608169400000|2020-12-17 01:43:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608169410000|2020-12-17 01:43:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608169420000|2020-12-17 01:43:40|3923.7|3917.7|3923.6|3917.6|3923.7|3917.7|3923.2|3917.2|0
1608169430000|2020-12-17 01:43:50|3923.7|3917.7|3923.6|3917.6|3924.1|3918.1|3923.6|3917.6|1
1608169440000|2020-12-17 01:44:00|3923.7|3917.7|3923.7|3917.7|3924.2|3918.2|3923.6|3917.6|0
1608169460000|2020-12-17 01:44:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608169480000|2020-12-17 01:44:40|3923.7|3917.7|3923.1|3917.1|3923.7|3917.7|3923.1|3917.1|0
1608169490000|2020-12-17 01:44:50|3922.7|3916.7|3923.1|3917.1|3923.1|3917.1|3922.7|3916.7|0
1608169500000|2020-12-17 01:45:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169510000|2020-12-17 01:45:10|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|5
1608169520000|2020-12-17 01:45:20|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169530000|2020-12-17 01:45:30|3922.2|3916.2|3921.7|3915.7|3923.1|3917.1|3921.7|3915.7|8
1608169540000|2020-12-17 01:45:40|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.2|3915.2|13
1608169550000|2020-12-17 01:45:50|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|3
1608169560000|2020-12-17 01:46:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|2
1608169570000|2020-12-17 01:46:10|3923.1|3917.1|3922.7|3916.7|3923.1|3917.1|3922.7|3916.7|0
1608169580000|2020-12-17 01:46:20|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|1
1608169590000|2020-12-17 01:46:30|3923.2|3917.2|3924.2|3918.2|3924.2|3918.2|3923.2|3917.2|0
1608169600000|2020-12-17 01:46:40|3924.1|3918.1|3922.2|3916.2|3924.1|3918.1|3922.2|3916.2|8
1608169620000|2020-12-17 01:47:00|3921.2|3915.2|3922.7|3916.7|3922.7|3916.7|3921.2|3915.2|5
1608169650000|2020-12-17 01:47:30|3922.6|3916.6|3922.7|3916.7|3922.7|3916.7|3922.6|3916.6|0
1608169660000|2020-12-17 01:47:40|3922.6|3916.6|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|0
1608169670000|2020-12-17 01:47:50|3921.2|3915.2|3920.2|3914.2|3921.2|3915.2|3919.7|3913.7|4
1608169680000|2020-12-17 01:48:00|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|2
1608169690000|2020-12-17 01:48:10|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|1
1608169700000|2020-12-17 01:48:20|3919.3|3913.3|3919.2|3913.2|3919.3|3913.3|3919.2|3913.2|0
1608169710000|2020-12-17 01:48:30|3919.3|3913.3|3920.2|3914.2|3920.2|3914.2|3919.3|3913.3|2
1608169720000|2020-12-17 01:48:40|3919.7|3913.7|3920.7|3914.7|3920.7|3914.7|3919.7|3913.7|5
1608169730000|2020-12-17 01:48:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|2
1608169740000|2020-12-17 01:49:00|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|1
1608169750000|2020-12-17 01:49:10|3921.7|3915.7|3921.2|3915.2|3921.7|3915.7|3921.2|3915.2|0
1608169760000|2020-12-17 01:49:20|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|0
1608169770000|2020-12-17 01:49:30|3921.2|3915.2|3921.2|3915.2|3921.3|3915.3|3921.2|3915.2|0
1608169780000|2020-12-17 01:49:40|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608169790000|2020-12-17 01:49:50|3920.2|3914.2|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|1
1608169800000|2020-12-17 01:50:00|3920.3|3914.3|3920.7|3914.7|3920.7|3914.7|3920.3|3914.3|1
1608169820000|2020-12-17 01:50:20|3921.2|3915.2|3920.2|3914.2|3921.2|3915.2|3920.2|3914.2|3
1608169830000|2020-12-17 01:50:30|3919.7|3913.7|3919.3|3913.3|3919.7|3913.7|3919.3|3913.3|2
1608169840000|2020-12-17 01:50:40|3919.7|3913.7|3921.7|3915.7|3921.7|3915.7|3919.7|3913.7|6
1608169850000|2020-12-17 01:50:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|1
1608169860000|2020-12-17 01:51:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|4
1608169870000|2020-12-17 01:51:10|3920.7|3914.7|3921.7|3915.7|3921.7|3915.7|3920.7|3914.7|1
1608169880000|2020-12-17 01:51:20|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|0
1608169890000|2020-12-17 01:51:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608169910000|2020-12-17 01:51:50|3922.7|3916.7|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|6
1608169920000|2020-12-17 01:52:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608169940000|2020-12-17 01:52:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608169950000|2020-12-17 01:52:30|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608169960000|2020-12-17 01:52:40|3922.2|3916.2|3921.7|3915.7|3922.2|3916.2|3921.7|3915.7|0
1608169980000|2020-12-17 01:53:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170000000|2020-12-17 01:53:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170020000|2020-12-17 01:53:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170040000|2020-12-17 01:54:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|2
1608170060000|2020-12-17 01:54:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170070000|2020-12-17 01:54:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608170080000|2020-12-17 01:54:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170100000|2020-12-17 01:55:00|3921.7|3915.7|3921.3|3915.3|3921.7|3915.7|3921.3|3915.3|3
1608170110000|2020-12-17 01:55:10|3921.2|3915.2|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|2
1608170160000|2020-12-17 01:56:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|5
1608170180000|2020-12-17 01:56:20|||||||||1
1608170190000|2020-12-17 01:56:30|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170210000|2020-12-17 01:56:50|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|1
1608170220000|2020-12-17 01:57:00|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170240000|2020-12-17 01:57:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608170260000|2020-12-17 01:57:40|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|2
1608170270000|2020-12-17 01:57:50|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|6
1608170280000|2020-12-17 01:58:00|||||||||1
1608170330000|2020-12-17 01:58:50|||||||||2
1608170370000|2020-12-17 01:59:30|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170400000|2020-12-17 02:00:00|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170420000|2020-12-17 02:00:20|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.2|3914.2|0
1608170440000|2020-12-17 02:00:40|3920.2|3914.2|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|1
1608170470000|2020-12-17 02:01:10|3919.8|3913.8|3919.7|3913.7|3919.8|3913.8|3919.7|3913.7|0
1608170480000|2020-12-17 02:01:20|3919.3|3913.3|3920.3|3914.3|3920.3|3914.3|3919.2|3913.2|1
1608170490000|2020-12-17 02:01:30|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.3|3914.3|2
1608170500000|2020-12-17 02:01:40|3920.8|3914.8|3921.7|3915.7|3922.2|3916.2|3920.8|3914.8|3
1608170510000|2020-12-17 02:01:50|3922.2|3916.2|3921.3|3915.3|3922.2|3916.2|3921.3|3915.3|1
1608170530000|2020-12-17 02:02:10|3922.2|3916.2|3921.3|3915.3|3922.2|3916.2|3921.3|3915.3|2
1608170540000|2020-12-17 02:02:20|3921.2|3915.2|3921.3|3915.3|3921.3|3915.3|3921.2|3915.2|0
1608170550000|2020-12-17 02:02:30|3921.2|3915.2|3921.3|3915.3|3921.7|3915.7|3921.2|3915.2|1
1608170560000|2020-12-17 02:02:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|1
1608170600000|2020-12-17 02:03:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|7
1608170610000|2020-12-17 02:03:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608170620000|2020-12-17 02:03:40|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608170630000|2020-12-17 02:03:50|||||||||2
1608170640000|2020-12-17 02:04:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|1
1608170650000|2020-12-17 02:04:10|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608170660000|2020-12-17 02:04:20|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608170680000|2020-12-17 02:04:40|3923.2|3917.2|3922.7|3916.7|3923.2|3917.2|3922.7|3916.7|0
1608170690000|2020-12-17 02:04:50|3922.8|3916.8|3923.2|3917.2|3923.2|3917.2|3922.8|3916.8|0
1608170700000|2020-12-17 02:05:00|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608170710000|2020-12-17 02:05:10|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608170720000|2020-12-17 02:05:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608170780000|2020-12-17 02:06:20|||||||||3
1608170810000|2020-12-17 02:06:50|3923.3|3917.3|3924.2|3918.2|3924.2|3918.2|3923.3|3917.3|4
1608170840000|2020-12-17 02:07:20|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3925.2|3919.2|3
1608170850000|2020-12-17 02:07:30|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608170860000|2020-12-17 02:07:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|1
1608170870000|2020-12-17 02:07:50|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|3924.7|3918.7|1
1608170880000|2020-12-17 02:08:00|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608170890000|2020-12-17 02:08:10|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.7|3918.7|2
1608170900000|2020-12-17 02:08:20|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|1
1608170910000|2020-12-17 02:08:30|3925.1|3919.1|3924.7|3918.7|3925.1|3919.1|3924.6|3918.6|3
1608170920000|2020-12-17 02:08:40|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608170930000|2020-12-17 02:08:50|3925.1|3919.1|3924.7|3918.7|3925.2|3919.2|3924.6|3918.6|0
1608170940000|2020-12-17 02:09:00|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608170950000|2020-12-17 02:09:10|3924.7|3918.7|3925.2|3919.2|3925.2|3919.2|3924.7|3918.7|0
1608170970000|2020-12-17 02:09:30|3924.7|3918.7|3924.6|3918.6|3924.7|3918.7|3924.2|3918.2|0
1608170980000|2020-12-17 02:09:40|3924.7|3918.7|3924.2|3918.2|3924.7|3918.7|3924.2|3918.2|0
1608170990000|2020-12-17 02:09:50|3924.1|3918.1|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|3
1608171040000|2020-12-17 02:10:40|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608171070000|2020-12-17 02:11:10|3923.7|3917.7|3923.2|3917.2|3923.7|3917.7|3923.2|3917.2|1
1608171100000|2020-12-17 02:11:40|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608171110000|2020-12-17 02:11:50|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|4
1608171120000|2020-12-17 02:12:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171130000|2020-12-17 02:12:10|||||||||2
1608171170000|2020-12-17 02:12:50|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|0
1608171190000|2020-12-17 02:13:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171210000|2020-12-17 02:13:30|3922.7|3916.7|3923.2|3917.2|3923.2|3917.2|3922.7|3916.7|0
1608171230000|2020-12-17 02:13:50|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|3924.2|3918.2|0
1608171250000|2020-12-17 02:14:10|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608171260000|2020-12-17 02:14:20|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|3925.7|3919.7|0
1608171270000|2020-12-17 02:14:30|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608171280000|2020-12-17 02:14:40|3925.1|3919.1|3925.2|3919.2|3925.2|3919.2|3925.1|3919.1|0
1608171290000|2020-12-17 02:14:50|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608171300000|2020-12-17 02:15:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|3
1608171310000|2020-12-17 02:15:10|3924.2|3918.2|3924.2|3918.2|3924.6|3918.6|3924.1|3918.1|1
1608171320000|2020-12-17 02:15:20|3924.1|3918.1|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1608171330000|2020-12-17 02:15:30|3924.2|3918.2|3925.1|3919.1|3925.1|3919.1|3924.2|3918.2|5
1608171340000|2020-12-17 02:15:40|||||||||2
1608171360000|2020-12-17 02:16:00|3924.6|3918.6|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|5
1608171370000|2020-12-17 02:16:10|3924.2|3918.2|3923.6|3917.6|3924.2|3918.2|3923.2|3917.2|2
1608171380000|2020-12-17 02:16:20|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|1
1608171420000|2020-12-17 02:17:00|3923.1|3917.1|3923.2|3917.2|3923.2|3917.2|3923.1|3917.1|0
1608171440000|2020-12-17 02:17:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608171480000|2020-12-17 02:18:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171490000|2020-12-17 02:18:10|3923.1|3917.1|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608171500000|2020-12-17 02:18:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608171520000|2020-12-17 02:18:40|3923.6|3917.6|3923.2|3917.2|3923.6|3917.6|3923.2|3917.2|0
1608171530000|2020-12-17 02:18:50|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|0
1608171560000|2020-12-17 02:19:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|2
1608171590000|2020-12-17 02:19:50|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|1
1608171600000|2020-12-17 02:20:00|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608171610000|2020-12-17 02:20:10|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608171620000|2020-12-17 02:20:20|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|1
1608171630000|2020-12-17 02:20:30|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171640000|2020-12-17 02:20:40|3921.1|3915.1|3920.6|3914.6|3921.1|3915.1|3920.6|3914.6|4
1608171650000|2020-12-17 02:20:50|3920.2|3914.2|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|3
1608171660000|2020-12-17 02:21:00|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3
1608171670000|2020-12-17 02:21:10|3920.6|3914.6|3921.7|3915.7|3921.7|3915.7|3920.6|3914.6|6
1608171680000|2020-12-17 02:21:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608171690000|2020-12-17 02:21:30|3921.7|3915.7|3921.6|3915.6|3921.7|3915.7|3921.6|3915.6|0
1608171710000|2020-12-17 02:21:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608171720000|2020-12-17 02:22:00|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171770000|2020-12-17 02:22:50|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|2
1608171780000|2020-12-17 02:23:00|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.1|3915.1|0
1608171790000|2020-12-17 02:23:10|3921.1|3915.1|3920.7|3914.7|3921.1|3915.1|3920.7|3914.7|1
1608171870000|2020-12-17 02:24:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608171890000|2020-12-17 02:24:50|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|4
1608171910000|2020-12-17 02:25:10|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|0
1608171920000|2020-12-17 02:25:20|3919|3913|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|5
1608171950000|2020-12-17 02:25:50|3919.6|3913.6|3919.7|3913.7|3920.1|3914.1|3919.6|3913.6|9
1608171960000|2020-12-17 02:26:00|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|8
1608171990000|2020-12-17 02:26:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608172000000|2020-12-17 02:26:40|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|3919.7|3913.7|0
1608172020000|2020-12-17 02:27:00|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|0
1608172050000|2020-12-17 02:27:30|3919.2|3913.2|3919.7|3913.7|3919.7|3913.7|3919.2|3913.2|1
1608172060000|2020-12-17 02:27:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.1|3913.1|0
1608172070000|2020-12-17 02:27:50|3919.6|3913.6|3920.2|3914.2|3920.2|3914.2|3919.6|3913.6|0
1608172080000|2020-12-17 02:28:00|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608172090000|2020-12-17 02:28:10|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608172100000|2020-12-17 02:28:20|3920.1|3914.1|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608172130000|2020-12-17 02:28:50|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|1
1608172140000|2020-12-17 02:29:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608172200000|2020-12-17 02:30:00|3919.7|3913.7|3920.2|3914.2|3920.2|3914.2|3919.7|3913.7|6
1608172210000|2020-12-17 02:30:10|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3919.7|3913.7|6
1608172220000|2020-12-17 02:30:20|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|2
1608172230000|2020-12-17 02:30:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|0
1608172250000|2020-12-17 02:30:50|3921.1|3915.1|3921.6|3915.6|3922.1|3916.1|3921.1|3915.1|2
1608172260000|2020-12-17 02:31:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172270000|2020-12-17 02:31:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172280000|2020-12-17 02:31:20|3921.6|3915.6|3921.6|3915.6|3921.7|3915.7|3921.6|3915.6|0
1608172290000|2020-12-17 02:31:30|3921.7|3915.7|3921.6|3915.6|3922.1|3916.1|3921.6|3915.6|2
1608172300000|2020-12-17 02:31:40|3921.7|3915.7|3922.1|3916.1|3922.2|3916.2|3921.6|3915.6|0
1608172310000|2020-12-17 02:31:50|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|5
1608172320000|2020-12-17 02:32:00|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.2|3916.2|6
1608172330000|2020-12-17 02:32:10|3923.6|3917.6|3923.1|3917.1|3923.6|3917.6|3923.1|3917.1|0
1608172340000|2020-12-17 02:32:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608172370000|2020-12-17 02:32:50|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|3
1608172380000|2020-12-17 02:33:00|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|0
1608172390000|2020-12-17 02:33:10|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.6|3915.6|0
1608172410000|2020-12-17 02:33:30|3921.2|3915.2|3922.6|3916.6|3922.6|3916.6|3921.2|3915.2|1
1608172420000|2020-12-17 02:33:40|3922.2|3916.2|3923.1|3917.1|3923.1|3917.1|3922.1|3916.1|1
1608172440000|2020-12-17 02:34:00|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608172450000|2020-12-17 02:34:10|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608172460000|2020-12-17 02:34:20|3921.6|3915.6|3922.1|3916.1|3922.1|3916.1|3921.6|3915.6|1
1608172470000|2020-12-17 02:34:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172480000|2020-12-17 02:34:40|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|0
1608172490000|2020-12-17 02:34:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172500000|2020-12-17 02:35:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608172520000|2020-12-17 02:35:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172560000|2020-12-17 02:36:00|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.7|3915.7|0
1608172590000|2020-12-17 02:36:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608172600000|2020-12-17 02:36:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|0
1608172610000|2020-12-17 02:36:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172640000|2020-12-17 02:37:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|2
1608172650000|2020-12-17 02:37:30|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1608172660000|2020-12-17 02:37:40|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608172670000|2020-12-17 02:37:50|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608172690000|2020-12-17 02:38:10|3920.7|3914.7|3920.2|3914.2|3920.7|3914.7|3920.2|3914.2|0
1608172700000|2020-12-17 02:38:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3919.6|3913.6|0
1608172710000|2020-12-17 02:38:30|3920.2|3914.2|3920.1|3914.1|3920.2|3914.2|3920.1|3914.1|0
1608172720000|2020-12-17 02:38:40|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608172730000|2020-12-17 02:38:50|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608172740000|2020-12-17 02:39:00|3919.6|3913.6|3919.7|3913.7|3919.7|3913.7|3919.6|3913.6|2
1608172750000|2020-12-17 02:39:10|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|1
1608172760000|2020-12-17 02:39:20|3920.7|3914.7|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|2
1608172780000|2020-12-17 02:39:40|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|4
1608172800000|2020-12-17 02:40:00|3921.1|3915.1|3921.6|3915.6|3921.6|3915.6|3921.1|3915.1|1
1608172810000|2020-12-17 02:40:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608172820000|2020-12-17 02:40:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608172830000|2020-12-17 02:40:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172850000|2020-12-17 02:40:50|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608172860000|2020-12-17 02:41:00|3922.1|3916.1|3922.2|3916.2|3922.6|3916.6|3922.1|3916.1|0
1608172870000|2020-12-17 02:41:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608172880000|2020-12-17 02:41:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608172890000|2020-12-17 02:41:30|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|2
1608172920000|2020-12-17 02:42:00|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608172930000|2020-12-17 02:42:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608172940000|2020-12-17 02:42:20|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|1
1608172950000|2020-12-17 02:42:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608172960000|2020-12-17 02:42:40|3920.7|3914.7|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608172970000|2020-12-17 02:42:50|3921.1|3915.1|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|1
1608172980000|2020-12-17 02:43:00|3920.1|3914.1|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|1
1608172990000|2020-12-17 02:43:10|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173000000|2020-12-17 02:43:20|3920.6|3914.6|3920.2|3914.2|3920.6|3914.6|3920.2|3914.2|0
1608173010000|2020-12-17 02:43:30|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173030000|2020-12-17 02:43:50|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173040000|2020-12-17 02:44:00|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|2
1608173050000|2020-12-17 02:44:10|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|1
1608173060000|2020-12-17 02:44:20|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173070000|2020-12-17 02:44:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173080000|2020-12-17 02:44:40|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1608173090000|2020-12-17 02:44:50|3920.7|3914.7|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608173100000|2020-12-17 02:45:00|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173110000|2020-12-17 02:45:10|3920.7|3914.7|3921.1|3915.1|3921.1|3915.1|3920.7|3914.7|0
1608173120000|2020-12-17 02:45:20|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|0
1608173130000|2020-12-17 02:45:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608173140000|2020-12-17 02:45:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608173150000|2020-12-17 02:45:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608173160000|2020-12-17 02:46:00|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1608173170000|2020-12-17 02:46:10|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|0
1608173230000|2020-12-17 02:47:10|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.6|3915.6|4
1608173240000|2020-12-17 02:47:20|3921.6|3915.6|3921.6|3915.6|3921.7|3915.7|3921.2|3915.2|0
1608173250000|2020-12-17 02:47:30|3921.2|3915.2|3921.1|3915.1|3921.2|3915.2|3921.1|3915.1|0
1608173260000|2020-12-17 02:47:40|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173270000|2020-12-17 02:47:50|3921.1|3915.1|3921.7|3915.7|3921.7|3915.7|3921.1|3915.1|1
1608173300000|2020-12-17 02:48:20|||||||||1
1608173310000|2020-12-17 02:48:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173320000|2020-12-17 02:48:40|3921.7|3915.7|3922.1|3916.1|3922.1|3916.1|3921.2|3915.2|1
1608173340000|2020-12-17 02:49:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|1
1608173350000|2020-12-17 02:49:10|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608173380000|2020-12-17 02:49:40|||||||||1
1608173400000|2020-12-17 02:50:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|2
1608173410000|2020-12-17 02:50:10|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|0
1608173420000|2020-12-17 02:50:20|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.2|3916.2|2
1608173470000|2020-12-17 02:51:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|1
1608173480000|2020-12-17 02:51:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173490000|2020-12-17 02:51:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|1
1608173510000|2020-12-17 02:51:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|2
1608173520000|2020-12-17 02:52:00|3921.2|3915.2|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|1
1608173540000|2020-12-17 02:52:20|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608173550000|2020-12-17 02:52:30|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173560000|2020-12-17 02:52:40|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|0
1608173570000|2020-12-17 02:52:50|3921.1|3915.1|3920.2|3914.2|3921.1|3915.1|3920.2|3914.2|2
1608173580000|2020-12-17 02:53:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.6|3914.6|0
1608173590000|2020-12-17 02:53:10|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3920.7|3914.7|0
1608173600000|2020-12-17 02:53:20|3921.6|3915.6|3921.7|3915.7|3922.1|3916.1|3921.2|3915.2|4
1608173610000|2020-12-17 02:53:30|3921.2|3915.2|3920.7|3914.7|3921.2|3915.2|3920.7|3914.7|0
1608173630000|2020-12-17 02:53:50|3920.6|3914.6|3920.6|3914.6|3920.7|3914.7|3920.6|3914.6|0
1608173670000|2020-12-17 02:54:30|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608173690000|2020-12-17 02:54:50|3920.6|3914.6|3921.2|3915.2|3921.2|3915.2|3920.6|3914.6|0
1608173700000|2020-12-17 02:55:00|3921.6|3915.6|3921.7|3915.7|3922.2|3916.2|3921.6|3915.6|4
1608173710000|2020-12-17 02:55:10|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173720000|2020-12-17 02:55:20|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|0
1608173730000|2020-12-17 02:55:30|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|3921.6|3915.6|0
1608173740000|2020-12-17 02:55:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|0
1608173750000|2020-12-17 02:55:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173760000|2020-12-17 02:56:00|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173780000|2020-12-17 02:56:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608173790000|2020-12-17 02:56:30|3921.6|3915.6|3921.2|3915.2|3921.6|3915.6|3921.2|3915.2|0
1608173810000|2020-12-17 02:56:50|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|3921.7|3915.7|1
1608173820000|2020-12-17 02:57:00|3921.6|3915.6|3921.7|3915.7|3921.7|3915.7|3921.6|3915.6|0
1608173830000|2020-12-17 02:57:10|3922.1|3916.1|3921.1|3915.1|3922.1|3916.1|3921.1|3915.1|0
1608173840000|2020-12-17 02:57:20|3920.6|3914.6|3920.7|3914.7|3920.7|3914.7|3920.6|3914.6|0
1608173850000|2020-12-17 02:57:30|3920.6|3914.6|3920.2|3914.2|3920.6|3914.6|3920.2|3914.2|0
1608173870000|2020-12-17 02:57:50|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|2
1608173910000|2020-12-17 02:58:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.1|3914.1|0
1608173930000|2020-12-17 02:58:50|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608173960000|2020-12-17 02:59:20|3920.2|3914.2|3919.2|3913.2|3920.2|3914.2|3919.2|3913.2|2
1608173970000|2020-12-17 02:59:30|3919.6|3913.6|3919.2|3913.2|3919.7|3913.7|3919.2|3913.2|0
1608173980000|2020-12-17 02:59:40|||||||||1
1608174000000|2020-12-17 03:00:00|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|2
1608174030000|2020-12-17 03:00:30|||||||||1
1608174060000|2020-12-17 03:01:00|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|2
1608174080000|2020-12-17 03:01:20|3919.6|3913.6|3919.2|3913.2|3919.6|3913.6|3919.2|3913.2|0
1608174100000|2020-12-17 03:01:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|2
1608174110000|2020-12-17 03:01:50|3919.2|3913.2|3918.7|3912.7|3919.2|3913.2|3918.7|3912.7|0
1608174120000|2020-12-17 03:02:00|3918.3|3912.3|3918.7|3912.7|3918.7|3912.7|3918.3|3912.3|1
1608174140000|2020-12-17 03:02:20|3918.3|3912.3|3918.7|3912.7|3918.7|3912.7|3918.2|3912.2|2
1608174150000|2020-12-17 03:02:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608174160000|2020-12-17 03:02:40|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|3
1608174170000|2020-12-17 03:02:50|3916.7|3910.7|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|6
1608174180000|2020-12-17 03:03:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608174200000|2020-12-17 03:03:20|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|1
1608174210000|2020-12-17 03:03:30|3917.2|3911.2|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|7
1608174230000|2020-12-17 03:03:50|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|4
1608174240000|2020-12-17 03:04:00|3916.2|3910.2|3915.7|3909.7|3916.2|3910.2|3915.7|3909.7|0
1608174250000|2020-12-17 03:04:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174260000|2020-12-17 03:04:20|||||||||1
1608174280000|2020-12-17 03:04:40|3916.7|3910.7|3917.2|3911.2|3917.2|3911.2|3916.7|3910.7|0
1608174300000|2020-12-17 03:05:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608174310000|2020-12-17 03:05:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174320000|2020-12-17 03:05:20|3917.1|3911.1|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608174340000|2020-12-17 03:05:40|3916.2|3910.2|3916.7|3910.7|3917.1|3911.1|3916.2|3910.2|0
1608174350000|2020-12-17 03:05:50|3916.6|3910.6|3916.7|3910.7|3917.1|3911.1|3916.6|3910.6|1
1608174360000|2020-12-17 03:06:00|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|0
1608174370000|2020-12-17 03:06:10|3916.2|3910.2|3917.1|3911.1|3917.1|3911.1|3916.2|3910.2|1
1608174380000|2020-12-17 03:06:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174390000|2020-12-17 03:06:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608174400000|2020-12-17 03:06:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174480000|2020-12-17 03:08:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608174490000|2020-12-17 03:08:10|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|1
1608174500000|2020-12-17 03:08:20|||||||||1
1608174510000|2020-12-17 03:08:30|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174530000|2020-12-17 03:08:50|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608174540000|2020-12-17 03:09:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608174600000|2020-12-17 03:10:00|3917.1|3911.1|3916.7|3910.7|3917.2|3911.2|3916.2|3910.2|3
1608174630000|2020-12-17 03:10:30|3916.2|3910.2|3916.7|3910.7|3916.7|3910.7|3916.2|3910.2|2
1608174650000|2020-12-17 03:10:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608174730000|2020-12-17 03:12:10|3917.7|3911.7|3917.2|3911.2|3917.7|3911.7|3917.2|3911.2|1
1608174770000|2020-12-17 03:12:50|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|0
1608174780000|2020-12-17 03:13:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174790000|2020-12-17 03:13:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608174820000|2020-12-17 03:13:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608174850000|2020-12-17 03:14:10|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|11
1608174860000|2020-12-17 03:14:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|2
1608174870000|2020-12-17 03:14:30|3918.6|3912.6|3918.7|3912.7|3919.1|3913.1|3918.6|3912.6|4
1608174880000|2020-12-17 03:14:40|3918.2|3912.2|3918.7|3912.7|3919.1|3913.1|3918.2|3912.2|1
1608174890000|2020-12-17 03:14:50|3919.1|3913.1|3918.7|3912.7|3919.1|3913.1|3918.7|3912.7|2
1608174900000|2020-12-17 03:15:00|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608174920000|2020-12-17 03:15:20|3918.6|3912.6|3918.7|3912.7|3918.7|3912.7|3918.6|3912.6|1
1608174930000|2020-12-17 03:15:30|3918.6|3912.6|3918.2|3912.2|3918.6|3912.6|3918.2|3912.2|0
1608174940000|2020-12-17 03:15:40|3918.1|3912.1|3917.7|3911.7|3918.1|3912.1|3917.7|3911.7|0
1608174950000|2020-12-17 03:15:50|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608174960000|2020-12-17 03:16:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3
1608174970000|2020-12-17 03:16:10|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608174980000|2020-12-17 03:16:20|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608175010000|2020-12-17 03:16:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608175040000|2020-12-17 03:17:20|||||||||1
1608175050000|2020-12-17 03:17:30|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3916.7|3910.7|1
1608175060000|2020-12-17 03:17:40|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175070000|2020-12-17 03:17:50|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.2|3910.2|0
1608175080000|2020-12-17 03:18:00|||||||||3
1608175090000|2020-12-17 03:18:10|3916.6|3910.6|3916.2|3910.2|3916.6|3910.6|3916.2|3910.2|0
1608175100000|2020-12-17 03:18:20|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|2
1608175110000|2020-12-17 03:18:30|3916.1|3910.1|3915.7|3909.7|3916.1|3910.1|3915.7|3909.7|2
1608175120000|2020-12-17 03:18:40|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175130000|2020-12-17 03:18:50|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|5
1608175140000|2020-12-17 03:19:00|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|1
1608175150000|2020-12-17 03:19:10|3915.1|3909.1|3914.2|3908.2|3915.1|3909.1|3914.2|3908.2|11
1608175160000|2020-12-17 03:19:20|3913.3|3907.3|3913.7|3907.7|3913.7|3907.7|3912.3|3906.3|42
1608175170000|2020-12-17 03:19:30|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.3|3906.3|19
1608175180000|2020-12-17 03:19:40|3913.2|3907.2|3913.8|3907.8|3914.2|3908.2|3913.2|3907.2|2
1608175200000|2020-12-17 03:20:00|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|1
1608175210000|2020-12-17 03:20:10|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175220000|2020-12-17 03:20:20|3915.1|3909.1|3914.7|3908.7|3915.1|3909.1|3914.7|3908.7|2
1608175240000|2020-12-17 03:20:40|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|3
1608175250000|2020-12-17 03:20:50|3914.8|3908.8|3915.2|3909.2|3915.2|3909.2|3914.8|3908.8|0
1608175260000|2020-12-17 03:21:00|3914.7|3908.7|3914.7|3908.7|3915.2|3909.2|3914.2|3908.2|2
1608175290000|2020-12-17 03:21:30|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|0
1608175340000|2020-12-17 03:22:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|0
1608175370000|2020-12-17 03:22:50|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|2
1608175390000|2020-12-17 03:23:10|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175400000|2020-12-17 03:23:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3
1608175420000|2020-12-17 03:23:40|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1608175460000|2020-12-17 03:24:20|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|8
1608175500000|2020-12-17 03:25:00|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|0
1608175540000|2020-12-17 03:25:40|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|1
1608175560000|2020-12-17 03:26:00|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175620000|2020-12-17 03:27:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175630000|2020-12-17 03:27:10|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608175640000|2020-12-17 03:27:20|3916.7|3910.7|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|1
1608175650000|2020-12-17 03:27:30|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175680000|2020-12-17 03:28:00|||||||||1
1608175690000|2020-12-17 03:28:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608175700000|2020-12-17 03:28:20|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175720000|2020-12-17 03:28:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608175730000|2020-12-17 03:28:50|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608175750000|2020-12-17 03:29:10|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175800000|2020-12-17 03:30:00|3917.1|3911.1|3916.2|3910.2|3917.2|3911.2|3916.2|3910.2|2
1608175810000|2020-12-17 03:30:10|||||||||1
1608175830000|2020-12-17 03:30:30|3916.3|3910.3|3916.7|3910.7|3916.7|3910.7|3916.3|3910.3|2
1608175840000|2020-12-17 03:30:40|3917.2|3911.2|3916.7|3910.7|3917.2|3911.2|3916.7|3910.7|0
1608175860000|2020-12-17 03:31:00|3916.2|3910.2|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|1
1608175870000|2020-12-17 03:31:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608175880000|2020-12-17 03:31:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608176030000|2020-12-17 03:33:50|3917.1|3911.1|3916.2|3910.2|3917.1|3911.1|3916.2|3910.2|7
1608176180000|2020-12-17 03:36:20|||||||||1
1608176210000|2020-12-17 03:36:50|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|1
1608176220000|2020-12-17 03:37:00|3916.7|3910.7|3917.2|3911.2|3917.2|3911.2|3916.7|3910.7|0
1608176230000|2020-12-17 03:37:10|3917.1|3911.1|3916.7|3910.7|3917.1|3911.1|3916.2|3910.2|3
1608176240000|2020-12-17 03:37:20|3916.2|3910.2|3917.2|3911.2|3917.2|3911.2|3916.2|3910.2|1
1608176250000|2020-12-17 03:37:30|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608176260000|2020-12-17 03:37:40|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608176280000|2020-12-17 03:38:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|2
1608176290000|2020-12-17 03:38:10|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608176300000|2020-12-17 03:38:20|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|1
1608176310000|2020-12-17 03:38:30|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|0
1608176320000|2020-12-17 03:38:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608176360000|2020-12-17 03:39:20|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|0
1608176390000|2020-12-17 03:39:50|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|1
1608176400000|2020-12-17 03:40:00|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|1
1608176420000|2020-12-17 03:40:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608176450000|2020-12-17 03:40:50|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|1
1608176510000|2020-12-17 03:41:50|3917.7|3911.7|3917.1|3911.1|3917.7|3911.7|3917.1|3911.1|0
1608176520000|2020-12-17 03:42:00|||||||||1
1608176530000|2020-12-17 03:42:10|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|0
1608176550000|2020-12-17 03:42:30|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608176570000|2020-12-17 03:42:50|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608176640000|2020-12-17 03:44:00|3917.6|3911.6|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|0
1608176690000|2020-12-17 03:44:50|3917.2|3911.2|3917.6|3911.6|3917.6|3911.6|3917.2|3911.2|0
1608176720000|2020-12-17 03:45:20|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608176750000|2020-12-17 03:45:50|3918.1|3912.1|3917.7|3911.7|3918.1|3912.1|3917.7|3911.7|1
1608176790000|2020-12-17 03:46:30|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1608176830000|2020-12-17 03:47:10|3918.1|3912.1|3918.2|3912.2|3919.1|3913.1|3918.1|3912.1|2
1608176880000|2020-12-17 03:48:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608176890000|2020-12-17 03:48:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608176910000|2020-12-17 03:48:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608176930000|2020-12-17 03:48:50|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608176950000|2020-12-17 03:49:10|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608176990000|2020-12-17 03:49:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177040000|2020-12-17 03:50:40|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|1
1608177060000|2020-12-17 03:51:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177070000|2020-12-17 03:51:10|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|0
1608177120000|2020-12-17 03:52:00|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1608177140000|2020-12-17 03:52:20|||||||||1
1608177150000|2020-12-17 03:52:30|3918.1|3912.1|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|1
1608177160000|2020-12-17 03:52:40|3918.7|3912.7|3918.6|3912.6|3918.7|3912.7|3918.6|3912.6|0
1608177170000|2020-12-17 03:52:50|||||||||2
1608177190000|2020-12-17 03:53:10|3919.1|3913.1|3918.6|3912.6|3919.1|3913.1|3918.6|3912.6|0
1608177200000|2020-12-17 03:53:20|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.1|3912.1|0
1608177220000|2020-12-17 03:53:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608177240000|2020-12-17 03:54:00|3918.2|3912.2|3918.6|3912.6|3918.7|3912.7|3918.2|3912.2|1
1608177250000|2020-12-17 03:54:10|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|0
1608177260000|2020-12-17 03:54:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177290000|2020-12-17 03:54:50|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3918.7|3912.7|0
1608177440000|2020-12-17 03:57:20|3919.7|3913.7|3918.6|3912.6|3919.7|3913.7|3918.6|3912.6|14
1608177450000|2020-12-17 03:57:30|3919.1|3913.1|3918.1|3912.1|3919.1|3913.1|3918.1|3912.1|2
1608177460000|2020-12-17 03:57:40|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177490000|2020-12-17 03:58:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177500000|2020-12-17 03:58:20|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|4
1608177530000|2020-12-17 03:58:50|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|0
1608177650000|2020-12-17 04:00:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608177660000|2020-12-17 04:01:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|2
1608177700000|2020-12-17 04:01:40|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608177710000|2020-12-17 04:01:50|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608177730000|2020-12-17 04:02:10|3918.1|3912.1|3918.1|3912.1|3918.2|3912.2|3918.1|3912.1|0
1608177740000|2020-12-17 04:02:20|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|3917.7|3911.7|0
1608177780000|2020-12-17 04:03:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608177820000|2020-12-17 04:03:40|||||||||1
1608177840000|2020-12-17 04:04:00|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608177860000|2020-12-17 04:04:20|3917.1|3911.1|3916.2|3910.2|3917.1|3911.1|3916.2|3910.2|2
1608177910000|2020-12-17 04:05:10|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|3
1608177920000|2020-12-17 04:05:20|||||||||1
1608177930000|2020-12-17 04:05:30|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608177940000|2020-12-17 04:05:40|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1608177960000|2020-12-17 04:06:00|3916.7|3910.7|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|1
1608178010000|2020-12-17 04:06:50|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178020000|2020-12-17 04:07:00|3916.1|3910.1|3916.2|3910.2|3916.2|3910.2|3916.1|3910.1|0
1608178040000|2020-12-17 04:07:20|3916.6|3910.6|3916.7|3910.7|3916.7|3910.7|3916.6|3910.6|6
1608178070000|2020-12-17 04:07:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608178080000|2020-12-17 04:08:00|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178100000|2020-12-17 04:08:20|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178110000|2020-12-17 04:08:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608178150000|2020-12-17 04:09:10|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178160000|2020-12-17 04:09:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608178170000|2020-12-17 04:09:30|3917.7|3911.7|3917.1|3911.1|3917.7|3911.7|3917.1|3911.1|0
1608178260000|2020-12-17 04:11:00|3917.2|3911.2|3917.1|3911.1|3917.2|3911.2|3917.1|3911.1|0
1608178290000|2020-12-17 04:11:30|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608178320000|2020-12-17 04:12:00|3917.1|3911.1|3917.2|3911.2|3917.2|3911.2|3917.1|3911.1|0
1608178340000|2020-12-17 04:12:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608178400000|2020-12-17 04:13:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|1
1608178410000|2020-12-17 04:13:30|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|3916.2|3910.2|0
1608178440000|2020-12-17 04:14:00|3916.7|3910.7|3916.6|3910.6|3916.7|3910.7|3916.6|3910.6|1
1608178450000|2020-12-17 04:14:10|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|3916.7|3910.7|0
1608178490000|2020-12-17 04:14:50|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608178500000|2020-12-17 04:15:00|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608178540000|2020-12-17 04:15:40|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|0
1608178560000|2020-12-17 04:16:00|3918.2|3912.2|3917.6|3911.6|3918.2|3912.2|3917.6|3911.6|1
1608178630000|2020-12-17 04:17:10|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|3918.1|3912.1|0
1608178670000|2020-12-17 04:17:50|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|1
1608178680000|2020-12-17 04:18:00|3918.6|3912.6|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|2
1608178700000|2020-12-17 04:18:20|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|1
1608178710000|2020-12-17 04:18:30|3918.2|3912.2|3918.6|3912.6|3918.6|3912.6|3918.1|3912.1|3
1608178730000|2020-12-17 04:18:50|||||||||5
1608178790000|2020-12-17 04:19:50|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178800000|2020-12-17 04:20:00|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|10
1608178820000|2020-12-17 04:20:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178830000|2020-12-17 04:20:30|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178840000|2020-12-17 04:20:40|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178870000|2020-12-17 04:21:10|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608178880000|2020-12-17 04:21:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608178900000|2020-12-17 04:21:40|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608179000000|2020-12-17 04:23:20|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608179020000|2020-12-17 04:23:40|3919.7|3913.7|3919.6|3913.6|3920.1|3914.1|3919.6|3913.6|1
1608179030000|2020-12-17 04:23:50|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|0
1608179100000|2020-12-17 04:25:00|3919.7|3913.7|3919.6|3913.6|3919.7|3913.7|3919.6|3913.6|0
1608179160000|2020-12-17 04:26:00|3919.2|3913.2|3919.1|3913.1|3919.2|3913.2|3919.1|3913.1|0
1608179170000|2020-12-17 04:26:10|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.2|3913.2|3
1608179240000|2020-12-17 04:27:20|3919.2|3913.2|3919.6|3913.6|3919.6|3913.6|3919.1|3913.1|0
1608179310000|2020-12-17 04:28:30|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|0
1608179340000|2020-12-17 04:29:00|||||||||2
1608179400000|2020-12-17 04:30:00|3921.1|3915.1|3920.1|3914.1|3921.1|3915.1|3920.1|3914.1|6
1608179410000|2020-12-17 04:30:10|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|3
1608179430000|2020-12-17 04:30:30|3921.1|3915.1|3922.1|3916.1|3922.1|3916.1|3921.1|3915.1|1
1608179450000|2020-12-17 04:30:50|||||||||1
1608179460000|2020-12-17 04:31:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|5
1608179470000|2020-12-17 04:31:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179480000|2020-12-17 04:31:20|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179490000|2020-12-17 04:31:30|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|1
1608179500000|2020-12-17 04:31:40|3922.2|3916.2|3922.6|3916.6|3922.6|3916.6|3922.2|3916.2|2
1608179510000|2020-12-17 04:31:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179530000|2020-12-17 04:32:10|||||||||1
1608179550000|2020-12-17 04:32:30|3922.6|3916.6|3922.1|3916.1|3922.6|3916.6|3922.1|3916.1|2
1608179570000|2020-12-17 04:32:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|2
1608179590000|2020-12-17 04:33:10|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608179600000|2020-12-17 04:33:20|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|2
1608179610000|2020-12-17 04:33:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608179620000|2020-12-17 04:33:40|3924|3918|3923.6|3917.6|3924|3918|3923.1|3917.1|3
1608179630000|2020-12-17 04:33:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179660000|2020-12-17 04:34:20|3923.2|3917.2|3922.6|3916.6|3923.2|3917.2|3922.6|3916.6|2
1608179700000|2020-12-17 04:35:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608179720000|2020-12-17 04:35:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|2
1608179760000|2020-12-17 04:36:00|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608179790000|2020-12-17 04:36:30|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179850000|2020-12-17 04:37:30|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179880000|2020-12-17 04:38:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608179890000|2020-12-17 04:38:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608179970000|2020-12-17 04:39:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608179980000|2020-12-17 04:39:40|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608180070000|2020-12-17 04:41:10|||||||||4
1608180090000|2020-12-17 04:41:30|3922.6|3916.6|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|3
1608180110000|2020-12-17 04:41:50|||||||||1
1608180150000|2020-12-17 04:42:30|3923.2|3917.2|3923.2|3917.2|3923.6|3917.6|3923.2|3917.2|0
1608180180000|2020-12-17 04:43:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180200000|2020-12-17 04:43:20|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608180220000|2020-12-17 04:43:40|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180240000|2020-12-17 04:44:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|0
1608180260000|2020-12-17 04:44:20|||||||||1
1608180360000|2020-12-17 04:46:00|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608180380000|2020-12-17 04:46:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608180420000|2020-12-17 04:47:00|||||||||1
1608180480000|2020-12-17 04:48:00|3923.2|3917.2|3923.1|3917.1|3923.2|3917.2|3923.1|3917.1|1
1608180590000|2020-12-17 04:49:50|3923.6|3917.6|3924.1|3918.1|3924.1|3918.1|3923.6|3917.6|1
1608180610000|2020-12-17 04:50:10|||||||||3
1608180620000|2020-12-17 04:50:20|||||||||2
1608180690000|2020-12-17 04:51:30|||||||||2
1608180740000|2020-12-17 04:52:20|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|1
1608180750000|2020-12-17 04:52:30|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608180770000|2020-12-17 04:52:50|3923.1|3917.1|3923.6|3917.6|3923.6|3917.6|3923.1|3917.1|0
1608180780000|2020-12-17 04:53:00|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608180800000|2020-12-17 04:53:20|||||||||1
1608180840000|2020-12-17 04:54:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608180890000|2020-12-17 04:54:50|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|1
1608180950000|2020-12-17 04:55:50|||||||||7
1608180960000|2020-12-17 04:56:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608180980000|2020-12-17 04:56:20|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608181000000|2020-12-17 04:56:40|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3925.6|3919.6|3
1608181020000|2020-12-17 04:57:00|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3
1608181170000|2020-12-17 04:59:30|||||||||4
1608181200000|2020-12-17 05:00:00|3924.1|3918.1|3924.1|3918.1|3924.6|3918.6|3924.1|3918.1|3
1608181240000|2020-12-17 05:00:40|3924.6|3918.6|3924.2|3918.2|3924.6|3918.6|3924.2|3918.2|0
1608181260000|2020-12-17 05:01:00|3924.6|3918.6|3925.1|3919.1|3925.1|3919.1|3924.6|3918.6|1
1608181290000|2020-12-17 05:01:30|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|1
1608181300000|2020-12-17 05:01:40|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|0
1608181320000|2020-12-17 05:02:00|3925.2|3919.2|3925.1|3919.1|3925.2|3919.2|3925.1|3919.1|0
1608181340000|2020-12-17 05:02:20|||||||||1
1608181370000|2020-12-17 05:02:50|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|2
1608181380000|2020-12-17 05:03:00|3925.6|3919.6|3926.1|3920.1|3926.1|3920.1|3925.6|3919.6|0
1608181400000|2020-12-17 05:03:20|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|3925.1|3919.1|1
1608181420000|2020-12-17 05:03:40|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608181480000|2020-12-17 05:04:40|3925.6|3919.6|3925.1|3919.1|3925.6|3919.6|3925.1|3919.1|0
1608181520000|2020-12-17 05:05:20|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|0
1608181560000|2020-12-17 05:06:00|3924.2|3918.2|3924.6|3918.6|3924.6|3918.6|3924.2|3918.2|0
1608181570000|2020-12-17 05:06:10|3924.2|3918.2|3924.1|3918.1|3924.2|3918.2|3924.1|3918.1|0
1608181630000|2020-12-17 05:07:10|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|6
1608181650000|2020-12-17 05:07:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|1
1608181660000|2020-12-17 05:07:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3
1608181670000|2020-12-17 05:07:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608181770000|2020-12-17 05:09:30|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3
1608181860000|2020-12-17 05:11:00|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|2
1608181890000|2020-12-17 05:11:30|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608181940000|2020-12-17 05:12:20|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608181960000|2020-12-17 05:12:40|3923|3917|3922.6|3916.6|3923|3917|3922.6|3916.6|0
1608182040000|2020-12-17 05:14:00|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608182060000|2020-12-17 05:14:20|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182200000|2020-12-17 05:16:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182260000|2020-12-17 05:17:40|||||||||6
1608182270000|2020-12-17 05:17:50|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182350000|2020-12-17 05:19:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182380000|2020-12-17 05:19:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|1
1608182450000|2020-12-17 05:20:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608182610000|2020-12-17 05:23:30|||||||||1
1608182630000|2020-12-17 05:23:50|||||||||1
1608182640000|2020-12-17 05:24:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182710000|2020-12-17 05:25:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608182760000|2020-12-17 05:26:00|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182780000|2020-12-17 05:26:20|||||||||1
1608182790000|2020-12-17 05:26:30|3922.6|3916.6|3922.1|3916.1|3923.1|3917.1|3922.1|3916.1|1
1608182800000|2020-12-17 05:26:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182830000|2020-12-17 05:27:10|3922.2|3916.2|3922.1|3916.1|3922.2|3916.2|3922.1|3916.1|0
1608182860000|2020-12-17 05:27:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182930000|2020-12-17 05:28:50|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608182940000|2020-12-17 05:29:00|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608182980000|2020-12-17 05:29:40|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|0
1608182990000|2020-12-17 05:29:50|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183000000|2020-12-17 05:30:00|3923.1|3917.1|3923.6|3917.6|3925.1|3919.1|3922.7|3916.7|23
1608183010000|2020-12-17 05:30:10|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608183020000|2020-12-17 05:30:20|3924.6|3918.6|3923.6|3917.6|3925.1|3919.1|3923.6|3917.6|5
1608183030000|2020-12-17 05:30:30|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3922.6|3916.6|0
1608183040000|2020-12-17 05:30:40|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183050000|2020-12-17 05:30:50|3923.1|3917.1|3922.6|3916.6|3923.1|3917.1|3922.6|3916.6|0
1608183060000|2020-12-17 05:31:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|0
1608183070000|2020-12-17 05:31:10|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|3922.6|3916.6|0
1608183120000|2020-12-17 05:32:00|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3923.1|3917.1|3
1608183130000|2020-12-17 05:32:10|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|1
1608183140000|2020-12-17 05:32:20|3922.1|3916.1|3922.6|3916.6|3922.6|3916.6|3922.1|3916.1|0
1608183160000|2020-12-17 05:32:40|3922.2|3916.2|3920.6|3914.6|3922.2|3916.2|3920.6|3914.6|2
1608183200000|2020-12-17 05:33:20|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1608183210000|2020-12-17 05:33:30|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|0
1608183220000|2020-12-17 05:33:40|3920.6|3914.6|3920.1|3914.1|3920.6|3914.6|3920.1|3914.1|1
1608183230000|2020-12-17 05:33:50|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|1
1608183240000|2020-12-17 05:34:00|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|1
1608183250000|2020-12-17 05:34:10|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|5
1608183260000|2020-12-17 05:34:20|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|3919.1|3913.1|0
1608183270000|2020-12-17 05:34:30|3919.6|3913.6|3919.1|3913.1|3919.6|3913.6|3919.1|3913.1|1
1608183280000|2020-12-17 05:34:40|3919|3913|3918.1|3912.1|3919|3913|3918.1|3912.1|3
1608183290000|2020-12-17 05:34:50|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.1|3911.1|10
1608183300000|2020-12-17 05:35:00|3917.1|3911.1|3917.1|3911.1|3917.6|3911.6|3917.1|3911.1|0
1608183310000|2020-12-17 05:35:10|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|3917.6|3911.6|0
1608183320000|2020-12-17 05:35:20|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|3917.1|3911.1|0
1608183330000|2020-12-17 05:35:30|3916.6|3910.6|3917.1|3911.1|3917.1|3911.1|3916.6|3910.6|1
1608183340000|2020-12-17 05:35:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|2
1608183350000|2020-12-17 05:35:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.1|3909.1|5
1608183360000|2020-12-17 05:36:00|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|2
1608183370000|2020-12-17 05:36:10|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608183380000|2020-12-17 05:36:20|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183390000|2020-12-17 05:36:30|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608183400000|2020-12-17 05:36:40|3916.1|3910.1|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183410000|2020-12-17 05:36:50|3915.1|3909.1|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|3
1608183420000|2020-12-17 05:37:00|3914.2|3908.2|3914.6|3908.6|3914.6|3908.6|3914.2|3908.2|7
1608183430000|2020-12-17 05:37:10|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|2
1608183440000|2020-12-17 05:37:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|1
1608183460000|2020-12-17 05:37:40|3914.7|3908.7|3914.6|3908.6|3914.7|3908.7|3914.6|3908.6|0
1608183470000|2020-12-17 05:37:50|3915.1|3909.1|3914.1|3908.1|3915.1|3909.1|3914.1|3908.1|1
1608183480000|2020-12-17 05:38:00|3914.2|3908.2|3915.2|3909.2|3915.2|3909.2|3914.2|3908.2|0
1608183490000|2020-12-17 05:38:10|3915.7|3909.7|3916.1|3910.1|3916.1|3910.1|3915.7|3909.7|1
1608183500000|2020-12-17 05:38:20|3915.7|3909.7|3916.1|3910.1|3916.2|3910.2|3915.7|3909.7|0
1608183510000|2020-12-17 05:38:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3914.6|3908.6|5
1608183520000|2020-12-17 05:38:40|3915.1|3909.1|3915.2|3909.2|3915.2|3909.2|3915.1|3909.1|0
1608183550000|2020-12-17 05:39:10|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|2
1608183560000|2020-12-17 05:39:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183580000|2020-12-17 05:39:40|3915.6|3909.6|3915.2|3909.2|3915.6|3909.6|3915.2|3909.2|1
1608183590000|2020-12-17 05:39:50|3915.1|3909.1|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|0
1608183600000|2020-12-17 05:40:00|3915.2|3909.2|3916.6|3910.6|3916.6|3910.6|3915.2|3909.2|3
1608183610000|2020-12-17 05:40:10|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183620000|2020-12-17 05:40:20|3916.2|3910.2|3916.1|3910.1|3916.2|3910.2|3916.1|3910.1|0
1608183630000|2020-12-17 05:40:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608183650000|2020-12-17 05:40:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608183660000|2020-12-17 05:41:00|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608183690000|2020-12-17 05:41:30|3915.1|3909.1|3914.6|3908.6|3915.1|3909.1|3914.6|3908.6|7
1608183710000|2020-12-17 05:41:50|3915.1|3909.1|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|2
1608183720000|2020-12-17 05:42:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|2
1608183740000|2020-12-17 05:42:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183750000|2020-12-17 05:42:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|1
1608183770000|2020-12-17 05:42:50|3914.2|3908.2|3915.1|3909.1|3915.1|3909.1|3914.2|3908.2|0
1608183780000|2020-12-17 05:43:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608183790000|2020-12-17 05:43:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183800000|2020-12-17 05:43:20|3915.2|3909.2|3915.1|3909.1|3916.1|3910.1|3915.1|3909.1|1
1608183810000|2020-12-17 05:43:30|3915.6|3909.6|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|2
1608183820000|2020-12-17 05:43:40|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|2
1608183830000|2020-12-17 05:43:50|3915.6|3909.6|3914.6|3908.6|3915.6|3909.6|3914.6|3908.6|1
1608183840000|2020-12-17 05:44:00|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1608183850000|2020-12-17 05:44:10|3915.2|3909.2|3915.1|3909.1|3915.2|3909.2|3915.1|3909.1|0
1608183870000|2020-12-17 05:44:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|0
1608183900000|2020-12-17 05:45:00|3913.6|3907.6|3914.1|3908.1|3914.1|3908.1|3913.2|3907.2|4
1608183910000|2020-12-17 05:45:10|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|1
1608183940000|2020-12-17 05:45:40|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|0
1608183950000|2020-12-17 05:45:50|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608183960000|2020-12-17 05:46:00|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608183990000|2020-12-17 05:46:30|3914.6|3908.6|3914.1|3908.1|3914.6|3908.6|3914.1|3908.1|1
1608184000000|2020-12-17 05:46:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|2
1608184010000|2020-12-17 05:46:50|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|0
1608184020000|2020-12-17 05:47:00|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.1|3907.1|1
1608184030000|2020-12-17 05:47:10|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|0
1608184040000|2020-12-17 05:47:20|3913.2|3907.2|3914.6|3908.6|3914.6|3908.6|3913.2|3907.2|2
1608184050000|2020-12-17 05:47:30|3914.1|3908.1|3913.1|3907.1|3914.1|3908.1|3913.1|3907.1|3
1608184060000|2020-12-17 05:47:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|0
1608184070000|2020-12-17 05:47:50|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|3914.1|3908.1|0
1608184090000|2020-12-17 05:48:10|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|5
1608184120000|2020-12-17 05:48:40|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|1
1608184130000|2020-12-17 05:48:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|1
1608184150000|2020-12-17 05:49:10|3916.6|3910.6|3916.1|3910.1|3917|3911|3916.1|3910.1|8
1608184160000|2020-12-17 05:49:20|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3
1608184190000|2020-12-17 05:49:50|3915.1|3909.1|3915.6|3909.6|3915.6|3909.6|3915.1|3909.1|0
1608184240000|2020-12-17 05:50:40|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608184250000|2020-12-17 05:50:50|3915.6|3909.6|3915.1|3909.1|3915.6|3909.6|3915.1|3909.1|0
1608184260000|2020-12-17 05:51:00|3914.6|3908.6|3915.1|3909.1|3915.1|3909.1|3914.6|3908.6|1
1608184280000|2020-12-17 05:51:20|||||||||2
1608184290000|2020-12-17 05:51:30|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|1
1608184300000|2020-12-17 05:51:40|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|2
1608184310000|2020-12-17 05:51:50|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|0
1608184320000|2020-12-17 05:52:00|3916.1|3910.1|3916.6|3910.6|3916.6|3910.6|3916.1|3910.1|2
1608184330000|2020-12-17 05:52:10|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|1
1608184340000|2020-12-17 05:52:20|3915.6|3909.6|3916.1|3910.1|3916.1|3910.1|3915.6|3909.6|0
1608184360000|2020-12-17 05:52:40|3916.5|3910.5|3916.6|3910.6|3916.6|3910.6|3916.5|3910.5|0
1608184370000|2020-12-17 05:52:50|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|3916.1|3910.1|0
1608184380000|2020-12-17 05:53:00|3916.6|3910.6|3916.1|3910.1|3916.6|3910.6|3916.1|3910.1|3
1608184400000|2020-12-17 05:53:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|0
1608184420000|2020-12-17 05:53:40|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608184440000|2020-12-17 05:54:00|3916.1|3910.1|3916.5|3910.5|3916.5|3910.5|3916.1|3910.1|1
1608184450000|2020-12-17 05:54:10|3916.6|3910.6|3917|3911|3917|3911|3916.6|3910.6|0
1608184580000|2020-12-17 05:56:20|3917.1|3911.1|3918|3912|3918|3912|3917.1|3911.1|2
1608184620000|2020-12-17 05:57:00|3917.6|3911.6|3917.5|3911.5|3917.6|3911.6|3917.5|3911.5|1
1608184630000|2020-12-17 05:57:10|3917.1|3911.1|3918|3912|3918|3912|3917.1|3911.1|0
1608184640000|2020-12-17 05:57:20|3919|3913|3919|3913|3919|3913|3919|3913|2
1608184650000|2020-12-17 05:57:30|3919.1|3913.1|3919|3913|3919.1|3913.1|3919|3913|0
1608184720000|2020-12-17 05:58:40|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|1
1608184730000|2020-12-17 05:58:50|3919|3913|3919|3913|3919|3913|3919|3913|5
1608184800000|2020-12-17 06:00:00|||||||||1
1608184810000|2020-12-17 06:00:10|||||||||1
1608184830000|2020-12-17 06:00:30|3920|3914|3920|3914|3920|3914|3920|3914|9
1608184840000|2020-12-17 06:00:40|3920.5|3914.5|3920.5|3914.5|3921|3915|3920|3914|6
1608184850000|2020-12-17 06:00:50|3920.9|3914.9|3920|3914|3921|3915|3920|3914|1
1608184860000|2020-12-17 06:01:00|3920.5|3914.5|3921|3915|3921|3915|3920.5|3914.5|3
1608184870000|2020-12-17 06:01:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608184880000|2020-12-17 06:01:20|3921|3915|3921|3915|3921|3915|3921|3915|0
1608184890000|2020-12-17 06:01:30|3921.5|3915.5|3921|3915|3921.5|3915.5|3921|3915|1
1608184970000|2020-12-17 06:02:50|3922|3916|3922|3916|3922|3916|3922|3916|3
1608184990000|2020-12-17 06:03:10|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|3922.1|3916.1|0
1608185000000|2020-12-17 06:03:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608185060000|2020-12-17 06:04:20|3921|3915|3921|3915|3921|3915|3921|3915|7
1608185110000|2020-12-17 06:05:10|3920|3914|3920|3914|3920|3914|3920|3914|2
1608185130000|2020-12-17 06:05:30|3921.1|3915.1|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|1
1608185140000|2020-12-17 06:05:40|3921.1|3915.1|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1608185150000|2020-12-17 06:05:50|3921|3915|3921.1|3915.1|3921.1|3915.1|3921|3915|0
1608185160000|2020-12-17 06:06:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608185170000|2020-12-17 06:06:10|||||||||1
1608185180000|2020-12-17 06:06:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608185200000|2020-12-17 06:06:40|3920.1|3914.1|3920.5|3914.5|3920.5|3914.5|3920.1|3914.1|1
1608185220000|2020-12-17 06:07:00|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608185250000|2020-12-17 06:07:30|||||||||2
1608185320000|2020-12-17 06:08:40|3919|3913|3919|3913|3919|3913|3919|3913|2
1608185330000|2020-12-17 06:08:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185360000|2020-12-17 06:09:20|3920|3914|3919.5|3913.5|3920|3914|3919.5|3913.5|0
1608185390000|2020-12-17 06:09:50|3920|3914|3920|3914|3920|3914|3920|3914|0
1608185470000|2020-12-17 06:11:10|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185480000|2020-12-17 06:11:20|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185490000|2020-12-17 06:11:30|||||||||1
1608185520000|2020-12-17 06:12:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608185530000|2020-12-17 06:12:10|3919|3913|3919.5|3913.5|3919.5|3913.5|3919|3913|0
1608185550000|2020-12-17 06:12:30|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185650000|2020-12-17 06:14:10|||||||||1
1608185660000|2020-12-17 06:14:20|||||||||1
1608185670000|2020-12-17 06:14:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608185680000|2020-12-17 06:14:40|3920|3914|3920|3914|3920|3914|3920|3914|0
1608185690000|2020-12-17 06:14:50|||||||||1
1608185790000|2020-12-17 06:16:30|||||||||2
1608185800000|2020-12-17 06:16:40|3919|3913|3919|3913|3919|3913|3919|3913|1
1608185810000|2020-12-17 06:16:50|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|2
1608185850000|2020-12-17 06:17:30|||||||||1
1608185860000|2020-12-17 06:17:40|3921|3915|3921|3915|3921|3915|3921|3915|2
1608185870000|2020-12-17 06:17:50|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608185930000|2020-12-17 06:18:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608185940000|2020-12-17 06:19:00|3919|3913|3919|3913|3919|3913|3919|3913|0
1608185950000|2020-12-17 06:19:10|||||||||1
1608185970000|2020-12-17 06:19:30|3918|3912|3918|3912|3918|3912|3918|3912|1
1608186000000|2020-12-17 06:20:00|3918.9|3912.9|3919|3913|3919|3913|3918.9|3912.9|4
1608186020000|2020-12-17 06:20:20|3919.1|3913.1|3919.5|3913.5|3920|3914|3919.1|3913.1|1
1608186040000|2020-12-17 06:20:40|3919|3913|3918.9|3912.9|3919|3913|3918.5|3912.5|2
1608186050000|2020-12-17 06:20:50|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|0
1608186060000|2020-12-17 06:21:00|3918.9|3912.9|3919|3913|3919|3913|3918.9|3912.9|0
1608186070000|2020-12-17 06:21:10|3919.5|3913.5|3920|3914|3920.5|3914.5|3919.5|3913.5|4
1608186080000|2020-12-17 06:21:20|3920.4|3914.4|3920.5|3914.5|3920.5|3914.5|3920.4|3914.4|0
1608186090000|2020-12-17 06:21:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608186100000|2020-12-17 06:21:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608186110000|2020-12-17 06:21:50|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608186120000|2020-12-17 06:22:00|||||||||1
1608186140000|2020-12-17 06:22:20|3921|3915|3921|3915|3921|3915|3920.5|3914.5|0
1608186150000|2020-12-17 06:22:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608186180000|2020-12-17 06:23:00|3920.9|3914.9|3922|3916|3922|3916|3920.9|3914.9|2
1608186200000|2020-12-17 06:23:20|3921.5|3915.5|3921.9|3915.9|3921.9|3915.9|3921.5|3915.5|0
1608186210000|2020-12-17 06:23:30|3922|3916|3921.5|3915.5|3922|3916|3921|3915|2
1608186240000|2020-12-17 06:24:00|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608186250000|2020-12-17 06:24:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608186300000|2020-12-17 06:25:00|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608186310000|2020-12-17 06:25:10|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922.5|3916.5|2
1608186320000|2020-12-17 06:25:20|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186340000|2020-12-17 06:25:40|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|1
1608186350000|2020-12-17 06:25:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608186360000|2020-12-17 06:26:00|3923|3917|3923.5|3917.5|3923.5|3917.5|3923|3917|0
1608186370000|2020-12-17 06:26:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186380000|2020-12-17 06:26:20|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608186390000|2020-12-17 06:26:30|3923|3917|3923|3917|3923|3917|3923|3917|0
1608186410000|2020-12-17 06:26:50|3923.5|3917.5|3924|3918|3924|3918|3923|3917|2
1608186420000|2020-12-17 06:27:00|3924.9|3918.9|3925|3919|3925.9|3919.9|3924.9|3918.9|21
1608186460000|2020-12-17 06:27:40|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|1
1608186480000|2020-12-17 06:28:00|3925.5|3919.5|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|1
1608186490000|2020-12-17 06:28:10|3925.9|3919.9|3925.9|3919.9|3926.9|3920.9|3925.9|3919.9|28
1608186500000|2020-12-17 06:28:20|3926|3920|3926|3920|3926|3920|3925.9|3919.9|3
1608186520000|2020-12-17 06:28:40|3926.5|3920.5|3927|3921|3927|3921|3926.5|3920.5|4
1608186550000|2020-12-17 06:29:10|3927.9|3921.9|3928|3922|3928.9|3922.9|3927.9|3921.9|26
1608186560000|2020-12-17 06:29:20|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608186570000|2020-12-17 06:29:30|3927|3921|3927|3921|3927|3921|3927|3921|3
1608186580000|2020-12-17 06:29:40|3926.9|3920.9|3927|3921|3927.9|3921.9|3926.9|3920.9|5
1608186590000|2020-12-17 06:29:50|3928|3922|3927.5|3921.5|3928|3922|3927.5|3921.5|10
1608186600000|2020-12-17 06:30:00|3927.9|3921.9|3927.5|3921.5|3928.9|3922.9|3927.5|3921.5|2
1608186620000|2020-12-17 06:30:20|3927|3921|3927|3921|3927|3921|3927|3921|0
1608186630000|2020-12-17 06:30:30|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|0
1608186640000|2020-12-17 06:30:40|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|0
1608186650000|2020-12-17 06:30:50|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|0
1608186660000|2020-12-17 06:31:00|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|1
1608186670000|2020-12-17 06:31:10|3926.5|3920.5|3925.5|3919.5|3926.5|3920.5|3925.5|3919.5|4
1608186680000|2020-12-17 06:31:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608186690000|2020-12-17 06:31:30|3924.5|3918.5|3924|3918|3924.9|3918.9|3924|3918|3
1608186710000|2020-12-17 06:31:50|3925|3919|3925|3919|3925|3919|3924.5|3918.5|1
1608186720000|2020-12-17 06:32:00|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|2
1608186730000|2020-12-17 06:32:10|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|0
1608186740000|2020-12-17 06:32:20|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|2
1608186750000|2020-12-17 06:32:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608186770000|2020-12-17 06:32:50|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|2
1608186780000|2020-12-17 06:33:00|3925.9|3919.9|3926|3920|3926|3920|3925.9|3919.9|0
1608186790000|2020-12-17 06:33:10|3925.5|3919.5|3926|3920|3926|3920|3925.5|3919.5|0
1608186800000|2020-12-17 06:33:20|3925.5|3919.5|3925.5|3919.5|3926|3920|3925.5|3919.5|2
1608186810000|2020-12-17 06:33:30|3926|3920|3925|3919|3926|3920|3925|3919|0
1608186820000|2020-12-17 06:33:40|3924.5|3918.5|3924.6|3918.6|3924.6|3918.6|3924.5|3918.5|2
1608186830000|2020-12-17 06:33:50|3924.5|3918.5|3925|3919|3925|3919|3924.5|3918.5|0
1608186850000|2020-12-17 06:34:10|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1608186870000|2020-12-17 06:34:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608186880000|2020-12-17 06:34:40|3926|3920|3926|3920|3926.5|3920.5|3926|3920|2
1608186890000|2020-12-17 06:34:50|3925|3919|3925.5|3919.5|3925.5|3919.5|3925|3919|1
1608186910000|2020-12-17 06:35:10|3926|3920|3925.5|3919.5|3926|3920|3925|3919|2
1608186920000|2020-12-17 06:35:20|3925.9|3919.9|3925|3919|3926|3920|3925|3919|2
1608186940000|2020-12-17 06:35:40|||||||||1
1608186950000|2020-12-17 06:35:50|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3
1608186960000|2020-12-17 06:36:00|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608186970000|2020-12-17 06:36:10|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608186980000|2020-12-17 06:36:20|3924|3918|3924|3918|3924|3918|3924|3918|0
1608186990000|2020-12-17 06:36:30|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|1
1608187010000|2020-12-17 06:36:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608187020000|2020-12-17 06:37:00|3924|3918|3924|3918|3924.5|3918.5|3924|3918|0
1608187070000|2020-12-17 06:37:50|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|0
1608187090000|2020-12-17 06:38:10|3925|3919|3925|3919|3925|3919|3925|3919|3
1608187100000|2020-12-17 06:38:20|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3
1608187120000|2020-12-17 06:38:40|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608187130000|2020-12-17 06:38:50|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608187140000|2020-12-17 06:39:00|3924|3918|3924|3918|3924.5|3918.5|3924|3918|0
1608187150000|2020-12-17 06:39:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608187160000|2020-12-17 06:39:20|3924.1|3918.1|3924|3918|3924.1|3918.1|3924|3918|0
1608187170000|2020-12-17 06:39:30|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|0
1608187180000|2020-12-17 06:39:40|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|2
1608187190000|2020-12-17 06:39:50|3924|3918|3922.6|3916.6|3924|3918|3922.6|3916.6|1
1608187200000|2020-12-17 06:40:00|3922.5|3916.5|3922|3916|3922.6|3916.6|3922|3916|0
1608187240000|2020-12-17 06:40:40|3922.1|3916.1|3922|3916|3922.1|3916.1|3922|3916|0
1608187270000|2020-12-17 06:41:10|3922.1|3916.1|3922.1|3916.1|3922.5|3916.5|3922|3916|2
1608187280000|2020-12-17 06:41:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187290000|2020-12-17 06:41:30|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187300000|2020-12-17 06:41:40|3921|3915|3921.6|3915.6|3921.6|3915.6|3921|3915|5
1608187310000|2020-12-17 06:41:50|3921.5|3915.5|3921.5|3915.5|3922|3916|3921|3915|2
1608187320000|2020-12-17 06:42:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187350000|2020-12-17 06:42:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187360000|2020-12-17 06:42:40|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187370000|2020-12-17 06:42:50|3921.1|3915.1|3921.5|3915.5|3922|3916|3921|3915|5
1608187390000|2020-12-17 06:43:10|3922|3916|3922|3916|3922.1|3916.1|3922|3916|0
1608187410000|2020-12-17 06:43:30|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|6
1608187420000|2020-12-17 06:43:40|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187430000|2020-12-17 06:43:50|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|0
1608187440000|2020-12-17 06:44:00|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|2
1608187450000|2020-12-17 06:44:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608187470000|2020-12-17 06:44:30|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187480000|2020-12-17 06:44:40|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187500000|2020-12-17 06:45:00|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187520000|2020-12-17 06:45:20|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187530000|2020-12-17 06:45:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608187540000|2020-12-17 06:45:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608187560000|2020-12-17 06:46:00|3922|3916|3922|3916|3922|3916|3922|3916|0
1608187590000|2020-12-17 06:46:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608187620000|2020-12-17 06:47:00|3922|3916|3922.5|3916.5|3922.5|3916.5|3922|3916|2
1608187630000|2020-12-17 06:47:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608187640000|2020-12-17 06:47:20|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608187660000|2020-12-17 06:47:40|3922|3916|3922.5|3916.5|3922.5|3916.5|3922|3916|0
1608187690000|2020-12-17 06:48:10|3922.1|3916.1|3922|3916|3922.1|3916.1|3922|3916|0
1608187710000|2020-12-17 06:48:30|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|2
1608187730000|2020-12-17 06:48:50|3922|3916|3923|3917|3923|3917|3922|3916|0
1608187740000|2020-12-17 06:49:00|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|1
1608187750000|2020-12-17 06:49:10|3923|3917|3923|3917|3923|3917|3923|3917|0
1608187760000|2020-12-17 06:49:20|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|1
1608187800000|2020-12-17 06:50:00|3924|3918|3924|3918|3924|3918|3924|3918|5
1608187820000|2020-12-17 06:50:20|3923.5|3917.5|3924|3918|3924|3918|3923.5|3917.5|0
1608187830000|2020-12-17 06:50:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608187840000|2020-12-17 06:50:40|3923|3917|3922|3916|3923|3917|3922|3916|0
1608187850000|2020-12-17 06:50:50|3922.5|3916.5|3922|3916|3923|3917|3922|3916|3
1608187860000|2020-12-17 06:51:00|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187870000|2020-12-17 06:51:10|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187890000|2020-12-17 06:51:30|3921.6|3915.6|3922|3916|3922|3916|3921.6|3915.6|0
1608187900000|2020-12-17 06:51:40|3921.6|3915.6|3922|3916|3922.5|3916.5|3921.5|3915.5|0
1608187910000|2020-12-17 06:51:50|3923|3917|3923|3917|3923|3917|3923|3917|1
1608187920000|2020-12-17 06:52:00|3922.5|3916.5|3923|3917|3923|3917|3922.5|3916.5|1
1608187930000|2020-12-17 06:52:10|3922.9|3916.9|3922|3916|3922.9|3916.9|3922|3916|2
1608187940000|2020-12-17 06:52:20|3922.5|3916.5|3922|3916|3922.5|3916.5|3922|3916|0
1608187980000|2020-12-17 06:53:00|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|0
1608187990000|2020-12-17 06:53:10|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921.1|3915.1|1
1608188010000|2020-12-17 06:53:30|3921.5|3915.5|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608188020000|2020-12-17 06:53:40|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|7
1608188030000|2020-12-17 06:53:50|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188040000|2020-12-17 06:54:00|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188070000|2020-12-17 06:54:30|3921|3915|3921|3915|3921|3915|3921|3915|1
1608188090000|2020-12-17 06:54:50|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188100000|2020-12-17 06:55:00|||||||||1
1608188130000|2020-12-17 06:55:30|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608188150000|2020-12-17 06:55:50|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|1
1608188170000|2020-12-17 06:56:10|3921.1|3915.1|3921.5|3915.5|3921.5|3915.5|3921.1|3915.1|1
1608188180000|2020-12-17 06:56:20|3921.1|3915.1|3921|3915|3921.5|3915.5|3921|3915|0
1608188190000|2020-12-17 06:56:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188210000|2020-12-17 06:56:50|3921|3915|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608188220000|2020-12-17 06:57:00|3921|3915|3921|3915|3921|3915|3921|3915|0
1608188230000|2020-12-17 06:57:10|3921.5|3915.5|3922|3916|3922|3916|3921.5|3915.5|3
1608188240000|2020-12-17 06:57:20|3921.5|3915.5|3922|3916|3922|3916|3921.1|3915.1|3
1608188250000|2020-12-17 06:57:30|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|1
1608188270000|2020-12-17 06:57:50|3920.6|3914.6|3920.1|3914.1|3921|3915|3920.1|3914.1|1
1608188280000|2020-12-17 06:58:00|3920|3914|3920|3914|3920|3914|3920|3914|0
1608188300000|2020-12-17 06:58:20|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|4
1608188310000|2020-12-17 06:58:30|3920|3914|3921.5|3915.5|3921.5|3915.5|3920|3914|4
1608188330000|2020-12-17 06:58:50|3921.6|3915.6|3921|3915|3921.6|3915.6|3921|3915|0
1608188360000|2020-12-17 06:59:20|3920.5|3914.5|3921|3915|3922|3916|3920.5|3914.5|2
1608188370000|2020-12-17 06:59:30|3921.5|3915.5|3921.1|3915.1|3921.5|3915.5|3921|3915|0
1608188380000|2020-12-17 06:59:40|3921|3915|3921|3915|3921|3915|3921|3915|0
1608188410000|2020-12-17 07:00:10|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3920.1|3914.1|3
1608188420000|2020-12-17 07:00:20|3921|3915|3920.6|3914.6|3921|3915|3920.6|3914.6|1
1608188430000|2020-12-17 07:00:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608188440000|2020-12-17 07:00:40|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|0
1608188450000|2020-12-17 07:00:50|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608188460000|2020-12-17 07:01:00|3922|3916|3921.6|3915.6|3922|3916|3921.6|3915.6|0
1608188470000|2020-12-17 07:01:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|0
1608188480000|2020-12-17 07:01:20|3921.6|3915.6|3922|3916|3922|3916|3921.6|3915.6|0
1608188490000|2020-12-17 07:01:30|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|1
1608188500000|2020-12-17 07:01:40|3921.9|3915.9|3922|3916|3922|3916|3921.9|3915.9|0
1608188510000|2020-12-17 07:01:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608188520000|2020-12-17 07:02:00|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188530000|2020-12-17 07:02:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608188550000|2020-12-17 07:02:30|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|6
1608188580000|2020-12-17 07:03:00|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|0
1608188590000|2020-12-17 07:03:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608188600000|2020-12-17 07:03:20|3921.5|3915.5|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608188630000|2020-12-17 07:03:50|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|1
1608188640000|2020-12-17 07:04:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|4
1608188660000|2020-12-17 07:04:20|3923|3917|3923|3917|3923|3917|3923|3917|0
1608188670000|2020-12-17 07:04:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608188680000|2020-12-17 07:04:40|3923.9|3917.9|3923.5|3917.5|3923.9|3917.9|3923.5|3917.5|0
1608188700000|2020-12-17 07:05:00|3923|3917|3923|3917|3923|3917|3923|3917|0
1608188710000|2020-12-17 07:05:10|3922.9|3916.9|3922.5|3916.5|3922.9|3916.9|3922.5|3916.5|0
1608188740000|2020-12-17 07:05:40|3922.4|3916.4|3922.5|3916.5|3922.5|3916.5|3922.4|3916.4|0
1608188760000|2020-12-17 07:06:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608188770000|2020-12-17 07:06:10|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608188780000|2020-12-17 07:06:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608188790000|2020-12-17 07:06:30|3921.9|3915.9|3921.5|3915.5|3921.9|3915.9|3921.5|3915.5|0
1608188810000|2020-12-17 07:06:50|3921.4|3915.4|3921.5|3915.5|3921.5|3915.5|3921.4|3915.4|0
1608188820000|2020-12-17 07:07:00|3921.9|3915.9|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|1
1608188830000|2020-12-17 07:07:10|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|3922.5|3916.5|0
1608188840000|2020-12-17 07:07:20|3920|3914|3919|3913|3920|3914|3919|3913|12
1608188850000|2020-12-17 07:07:30|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|2
1608188860000|2020-12-17 07:07:40|3918|3912|3916.5|3910.5|3918.5|3912.5|3916.5|3910.5|46
1608188880000|2020-12-17 07:08:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|3
1608188890000|2020-12-17 07:08:10|3916.1|3910.1|3916|3910|3916.1|3910.1|3916|3910|0
1608188910000|2020-12-17 07:08:30|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|8
1608188920000|2020-12-17 07:08:40|3915.5|3909.5|3915.5|3909.5|3916|3910|3915.5|3909.5|4
1608188930000|2020-12-17 07:08:50|3916|3910|3916|3910|3916|3910|3916|3910|2
1608188940000|2020-12-17 07:09:00|3916.1|3910.1|3916|3910|3916.1|3910.1|3916|3910|0
1608188950000|2020-12-17 07:09:10|3916.1|3910.1|3916.5|3910.5|3916.5|3910.5|3916.1|3910.1|3
1608188990000|2020-12-17 07:09:50|3916.6|3910.6|3917|3911|3917|3911|3916.6|3910.6|0
1608189010000|2020-12-17 07:10:10|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|2
1608189020000|2020-12-17 07:10:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.1|3909.1|5
1608189030000|2020-12-17 07:10:30|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|3915.6|3909.6|0
1608189050000|2020-12-17 07:10:50|3916.1|3910.1|3915.6|3909.6|3916.1|3910.1|3915.6|3909.6|1
1608189060000|2020-12-17 07:11:00|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|4
1608189080000|2020-12-17 07:11:20|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|1
1608189110000|2020-12-17 07:11:50|||||||||1
1608189120000|2020-12-17 07:12:00|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189130000|2020-12-17 07:12:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608189140000|2020-12-17 07:12:20|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189170000|2020-12-17 07:12:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608189180000|2020-12-17 07:13:00|3917|3911|3917|3911|3917|3911|3917|3911|0
1608189210000|2020-12-17 07:13:30|3917.1|3911.1|3918.6|3912.6|3918.6|3912.6|3917|3911|1
1608189220000|2020-12-17 07:13:40|3919|3913|3918|3912|3919|3913|3918|3912|0
1608189230000|2020-12-17 07:13:50|3918.1|3912.1|3918.5|3912.5|3918.5|3912.5|3918.1|3912.1|3
1608189240000|2020-12-17 07:14:00|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|1
1608189250000|2020-12-17 07:14:10|3918|3912|3918.5|3912.5|3918.5|3912.5|3918|3912|0
1608189290000|2020-12-17 07:14:50|3918|3912|3918|3912|3918|3912|3918|3912|0
1608189300000|2020-12-17 07:15:00|3918.5|3912.5|3918|3912|3918.5|3912.5|3918|3912|2
1608189320000|2020-12-17 07:15:20|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|11
1608189330000|2020-12-17 07:15:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189340000|2020-12-17 07:15:40|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|3
1608189360000|2020-12-17 07:16:00|3915|3909|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608189380000|2020-12-17 07:16:20|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|3915.1|3909.1|0
1608189390000|2020-12-17 07:16:30|3915.5|3909.5|3916|3910|3916|3910|3915.1|3909.1|2
1608189420000|2020-12-17 07:17:00|3915.6|3909.6|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|3
1608189450000|2020-12-17 07:17:30|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189460000|2020-12-17 07:17:40|3915.5|3909.5|3916|3910|3916|3910|3915.1|3909.1|2
1608189470000|2020-12-17 07:17:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189480000|2020-12-17 07:18:00|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189490000|2020-12-17 07:18:10|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189500000|2020-12-17 07:18:20|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|0
1608189510000|2020-12-17 07:18:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189530000|2020-12-17 07:18:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608189540000|2020-12-17 07:19:00|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|2
1608189550000|2020-12-17 07:19:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|7
1608189560000|2020-12-17 07:19:20|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608189570000|2020-12-17 07:19:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3
1608189580000|2020-12-17 07:19:40|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|0
1608189600000|2020-12-17 07:20:00|3917|3911|3916.5|3910.5|3917|3911|3916.5|3910.5|1
1608189610000|2020-12-17 07:20:10|3917|3911|3917|3911|3917.5|3911.5|3917|3911|0
1608189660000|2020-12-17 07:21:00|3917.5|3911.5|3917|3911|3917.5|3911.5|3917|3911|1
1608189670000|2020-12-17 07:21:10|3917.1|3911.1|3917|3911|3917.1|3911.1|3917|3911|1
1608189690000|2020-12-17 07:21:30|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|1
1608189700000|2020-12-17 07:21:40|3917|3911|3917|3911|3917|3911|3917|3911|0
1608189730000|2020-12-17 07:22:10|3916|3910|3916|3910|3916|3910|3916|3910|2
1608189740000|2020-12-17 07:22:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|2
1608189750000|2020-12-17 07:22:30|3915.1|3909.1|3916|3910|3916|3910|3915.1|3909.1|1
1608189760000|2020-12-17 07:22:40|3915.5|3909.5|3915.5|3909.5|3916.5|3910.5|3915.1|3909.1|2
1608189780000|2020-12-17 07:23:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|1
1608189790000|2020-12-17 07:23:10|3915.1|3909.1|3915.5|3909.5|3915.5|3909.5|3915.1|3909.1|0
1608189800000|2020-12-17 07:23:20|3915|3909|3915|3909|3915|3909|3915|3909|0
1608189810000|2020-12-17 07:23:30|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608189820000|2020-12-17 07:23:40|3916|3910|3916|3910|3916|3910|3915.1|3909.1|7
1608189830000|2020-12-17 07:23:50|3916.5|3910.5|3915.1|3909.1|3916.5|3910.5|3915.1|3909.1|3
1608189840000|2020-12-17 07:24:00|3915|3909|3914.5|3908.5|3915|3909|3914.5|3908.5|8
1608189850000|2020-12-17 07:24:10|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608189860000|2020-12-17 07:24:20|3914.1|3908.1|3914.6|3908.6|3914.6|3908.6|3914.1|3908.1|1
1608189870000|2020-12-17 07:24:30|3914.5|3908.5|3914.1|3908.1|3914.5|3908.5|3914.1|3908.1|0
1608189880000|2020-12-17 07:24:40|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|1
1608189890000|2020-12-17 07:24:50|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189900000|2020-12-17 07:25:00|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189910000|2020-12-17 07:25:10|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189920000|2020-12-17 07:25:20|3915|3909|3915.1|3909.1|3915.1|3909.1|3915|3909|0
1608189940000|2020-12-17 07:25:40|3915|3909|3915|3909|3915.1|3909.1|3915|3909|0
1608189960000|2020-12-17 07:26:00|3915.1|3909.1|3915|3909|3915.1|3909.1|3915|3909|0
1608189970000|2020-12-17 07:26:10|3915.1|3909.1|3915|3909|3915.1|3909.1|3914.1|3908.1|4
1608189980000|2020-12-17 07:26:20|3914.6|3908.6|3915|3909|3915|3909|3914.5|3908.5|0
1608189990000|2020-12-17 07:26:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608190000000|2020-12-17 07:26:40|3914.6|3908.6|3915|3909|3915|3909|3914.5|3908.5|0
1608190020000|2020-12-17 07:27:00|||||||||1
1608190030000|2020-12-17 07:27:10|3916|3910|3916|3910|3916|3910|3916|3910|8
1608190040000|2020-12-17 07:27:20|3915|3909|3914.5|3908.5|3915|3909|3914.5|3908.5|4
1608190050000|2020-12-17 07:27:30|3915|3909|3915|3909|3915|3909|3915|3909|0
1608190060000|2020-12-17 07:27:40|||||||||4
1608190070000|2020-12-17 07:27:50|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|1
1608190080000|2020-12-17 07:28:00|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|1
1608190090000|2020-12-17 07:28:10|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914.1|3908.1|0
1608190120000|2020-12-17 07:28:40|3915|3909|3914|3908|3915|3909|3914|3908|3
1608190130000|2020-12-17 07:28:50|||||||||2
1608190140000|2020-12-17 07:29:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608190150000|2020-12-17 07:29:10|3915|3909|3915|3909|3915|3909|3915|3909|2
1608190170000|2020-12-17 07:29:30|3914.5|3908.5|3915|3909|3915|3909|3914.5|3908.5|1
1608190190000|2020-12-17 07:29:50|3916|3910|3915|3909|3916|3910|3915|3909|6
1608190200000|2020-12-17 07:30:00|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608190210000|2020-12-17 07:30:10|||||||||1
1608190220000|2020-12-17 07:30:20|3915|3909|3915|3909|3915|3909|3915|3909|5
1608190240000|2020-12-17 07:30:40|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608190270000|2020-12-17 07:31:10|3916|3910|3916|3910|3916|3910|3916|3910|2
1608190280000|2020-12-17 07:31:20|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608190290000|2020-12-17 07:31:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|3
1608190310000|2020-12-17 07:31:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190320000|2020-12-17 07:32:00|3915.5|3909.5|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|1
1608190340000|2020-12-17 07:32:20|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190370000|2020-12-17 07:32:50|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608190410000|2020-12-17 07:33:30|3916|3910|3917|3911|3917|3911|3916|3910|0
1608190450000|2020-12-17 07:34:10|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|2
1608190490000|2020-12-17 07:34:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|0
1608190500000|2020-12-17 07:35:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|2
1608190510000|2020-12-17 07:35:10|3915|3909|3915|3909|3915|3909|3915|3909|1
1608190560000|2020-12-17 07:36:00|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1608190600000|2020-12-17 07:36:40|3915|3909|3915|3909|3915|3909|3915|3909|0
1608190620000|2020-12-17 07:37:00|3916|3910|3916|3910|3916|3910|3916|3910|6
1608190630000|2020-12-17 07:37:10|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608190670000|2020-12-17 07:37:50|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190680000|2020-12-17 07:38:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|0
1608190730000|2020-12-17 07:38:50|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|0
1608190740000|2020-12-17 07:39:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|2
1608190760000|2020-12-17 07:39:20|3916.9|3910.9|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190770000|2020-12-17 07:39:30|||||||||1
1608190780000|2020-12-17 07:39:40|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|1
1608190800000|2020-12-17 07:40:00|3916.5|3910.5|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|1
1608190820000|2020-12-17 07:40:20|3916.9|3910.9|3916|3910|3916.9|3910.9|3916|3910|1
1608190830000|2020-12-17 07:40:30|3916.5|3910.5|3916.5|3910.5|3916.9|3910.9|3916.5|3910.5|2
1608190840000|2020-12-17 07:40:40|||||||||1
1608190850000|2020-12-17 07:40:50|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190860000|2020-12-17 07:41:00|3917|3911|3916.5|3910.5|3917|3911|3916|3910|2
1608190870000|2020-12-17 07:41:10|3916.4|3910.4|3915|3909|3916.4|3910.4|3915|3909|23
1608190890000|2020-12-17 07:41:30|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|4
1608190910000|2020-12-17 07:41:50|||||||||2
1608190920000|2020-12-17 07:42:00|||||||||2
1608190940000|2020-12-17 07:42:20|3916|3910|3916.5|3910.5|3916.5|3910.5|3916|3910|1
1608190960000|2020-12-17 07:42:40|3916|3910|3916|3910|3916|3910|3916|3910|0
1608190970000|2020-12-17 07:42:50|3916.5|3910.5|3917|3911|3917|3911|3916.5|3910.5|0
1608191000000|2020-12-17 07:43:20|3916|3910|3916|3910|3916|3910|3916|3910|1
1608191020000|2020-12-17 07:43:40|3915.5|3909.5|3915|3909|3915.5|3909.5|3915|3909|0
1608191050000|2020-12-17 07:44:10|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|1
1608191060000|2020-12-17 07:44:20|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3914.1|3908.1|1
1608191070000|2020-12-17 07:44:30|3915|3909|3915|3909|3915|3909|3915|3909|0
1608191080000|2020-12-17 07:44:40|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608191100000|2020-12-17 07:45:00|3915|3909|3915|3909|3915|3909|3915|3909|3
1608191160000|2020-12-17 07:46:00|3915.1|3909.1|3915|3909|3915.5|3909.5|3915|3909|0
1608191180000|2020-12-17 07:46:20|3915.5|3909.5|3915.5|3909.5|3916|3910|3915.5|3909.5|1
1608191190000|2020-12-17 07:46:30|3915.9|3909.9|3915|3909|3915.9|3909.9|3915|3909|1
1608191220000|2020-12-17 07:47:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|1
1608191280000|2020-12-17 07:48:00|3916|3910|3915.5|3909.5|3916|3910|3915.5|3909.5|0
1608191290000|2020-12-17 07:48:10|3915|3909|3916|3910|3916|3910|3915|3909|0
1608191320000|2020-12-17 07:48:40|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608191350000|2020-12-17 07:49:10|3917|3911|3916|3910|3917|3911|3916|3910|3
1608191360000|2020-12-17 07:49:20|3916.5|3910.5|3916|3910|3916.5|3910.5|3916|3910|0
1608191390000|2020-12-17 07:49:50|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3915.4|3909.4|0
1608191410000|2020-12-17 07:50:10|3916|3910|3916|3910|3916|3910|3916|3910|0
1608191430000|2020-12-17 07:50:30|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|3916.5|3910.5|0
1608191440000|2020-12-17 07:50:40|3916.9|3910.9|3916.5|3910.5|3917|3911|3916.5|3910.5|0
1608191450000|2020-12-17 07:50:50|3916.9|3910.9|3917.5|3911.5|3917.5|3911.5|3916.9|3910.9|0
1608191460000|2020-12-17 07:51:00|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|1
1608191470000|2020-12-17 07:51:10|3918|3912|3918|3912|3918|3912|3918|3912|1
1608191480000|2020-12-17 07:51:20|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|3918.5|3912.5|0
1608191510000|2020-12-17 07:51:50|3919.1|3913.1|3920|3914|3920|3914|3919.1|3913.1|0
1608191520000|2020-12-17 07:52:00|||||||||2
1608191540000|2020-12-17 07:52:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|2
1608191550000|2020-12-17 07:52:30|3920|3914|3920|3914|3920|3914|3920|3914|0
1608191560000|2020-12-17 07:52:40|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|0
1608191580000|2020-12-17 07:53:00|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|1
1608191590000|2020-12-17 07:53:10|3920|3914|3920|3914|3920|3914|3920|3914|3
1608191610000|2020-12-17 07:53:30|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608191620000|2020-12-17 07:53:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191630000|2020-12-17 07:53:50|3921|3915|3920|3914|3921|3915|3920|3914|1
1608191640000|2020-12-17 07:54:00|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191670000|2020-12-17 07:54:30|3920|3914|3920|3914|3920|3914|3920|3914|0
1608191700000|2020-12-17 07:55:00|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|1
1608191740000|2020-12-17 07:55:40|3919.5|3913.5|3920|3914|3920|3914|3919.5|3913.5|2
1608191750000|2020-12-17 07:55:50|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608191760000|2020-12-17 07:56:00|3920.1|3914.1|3920|3914|3920.5|3914.5|3920|3914|1
1608191780000|2020-12-17 07:56:20|3920.1|3914.1|3920|3914|3920.1|3914.1|3920|3914|0
1608191790000|2020-12-17 07:56:30|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608191810000|2020-12-17 07:56:50|3920.6|3914.6|3921|3915|3921.1|3915.1|3920.6|3914.6|0
1608191890000|2020-12-17 07:58:10|||||||||2
1608191930000|2020-12-17 07:58:50|||||||||2
1608191940000|2020-12-17 07:59:00|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|1
1608191950000|2020-12-17 07:59:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608191960000|2020-12-17 07:59:20|3921|3915|3921|3915|3921|3915|3921|3915|3
1608191980000|2020-12-17 07:59:40|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|2
1608192000000|2020-12-17 08:00:00|3921|3915|3921|3915|3921.5|3915.5|3921|3915|0
1608192010000|2020-12-17 08:00:10|3921.5|3915.5|3921.5|3915.5|3921.5|3915.5|3921|3915|0
1608192020000|2020-12-17 08:00:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192030000|2020-12-17 08:00:30|3923|3917|3923|3917|3923.5|3917.5|3923|3917|3
1608192060000|2020-12-17 08:01:00|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|2
1608192070000|2020-12-17 08:01:10|3924|3918|3924|3918|3924|3918|3924|3918|1
1608192080000|2020-12-17 08:01:20|3925|3919|3924.5|3918.5|3925|3919|3924|3918|4
1608192090000|2020-12-17 08:01:30|3924.1|3918.1|3923.5|3917.5|3924.1|3918.1|3923.5|3917.5|0
1608192100000|2020-12-17 08:01:40|3923|3917|3923|3917|3923.5|3917.5|3923|3917|0
1608192110000|2020-12-17 08:01:50|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|0
1608192120000|2020-12-17 08:02:00|3923.1|3917.1|3923.5|3917.5|3923.5|3917.5|3923.1|3917.1|0
1608192130000|2020-12-17 08:02:10|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|0
1608192140000|2020-12-17 08:02:20|3924.1|3918.1|3923.1|3917.1|3924.5|3918.5|3923.1|3917.1|2
1608192150000|2020-12-17 08:02:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192160000|2020-12-17 08:02:40|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|3923.6|3917.6|0
1608192180000|2020-12-17 08:03:00|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|6
1608192190000|2020-12-17 08:03:10|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608192200000|2020-12-17 08:03:20|3925|3919|3925|3919|3925.5|3919.5|3925|3919|1
1608192220000|2020-12-17 08:03:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608192230000|2020-12-17 08:03:50|3924|3918|3924|3918|3924.1|3918.1|3924|3918|0
1608192240000|2020-12-17 08:04:00|3923|3917|3923.6|3917.6|3923.6|3917.6|3923|3917|1
1608192260000|2020-12-17 08:04:20|3924|3918|3924|3918|3924|3918|3924|3918|0
1608192290000|2020-12-17 08:04:50|||||||||5
1608192300000|2020-12-17 08:05:00|3924.5|3918.5|3924|3918|3924.5|3918.5|3924|3918|1
1608192310000|2020-12-17 08:05:10|3924.1|3918.1|3924.5|3918.5|3924.5|3918.5|3924.1|3918.1|1
1608192320000|2020-12-17 08:05:20|3925|3919|3924|3918|3925|3919|3924|3918|2
1608192330000|2020-12-17 08:05:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192340000|2020-12-17 08:05:40|3924|3918|3924|3918|3924|3918|3924|3918|0
1608192350000|2020-12-17 08:05:50|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608192360000|2020-12-17 08:06:00|3924|3918|3924|3918|3924|3918|3924|3918|1
1608192370000|2020-12-17 08:06:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608192380000|2020-12-17 08:06:20|3925|3919|3925|3919|3925|3919|3925|3919|0
1608192400000|2020-12-17 08:06:40|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|1
1608192410000|2020-12-17 08:06:50|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608192440000|2020-12-17 08:07:20|3924.1|3918.1|3925|3919|3925|3919|3924.1|3918.1|2
1608192450000|2020-12-17 08:07:30|3924.5|3918.5|3924|3918|3924.5|3918.5|3924|3918|2
1608192460000|2020-12-17 08:07:40|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924|3918|1
1608192470000|2020-12-17 08:07:50|3925|3919|3924|3918|3925|3919|3924|3918|1
1608192500000|2020-12-17 08:08:20|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|1
1608192510000|2020-12-17 08:08:30|3925|3919|3924.5|3918.5|3925|3919|3924.5|3918.5|1
1608192520000|2020-12-17 08:08:40|3925|3919|3926|3920|3926|3920|3925|3919|9
1608192530000|2020-12-17 08:08:50|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608192540000|2020-12-17 08:09:00|3926|3920|3926.4|3920.4|3926.4|3920.4|3926|3920|4
1608192550000|2020-12-17 08:09:10|3926|3920|3925.4|3919.4|3926|3920|3925.4|3919.4|5
1608192570000|2020-12-17 08:09:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608192580000|2020-12-17 08:09:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608192590000|2020-12-17 08:09:50|3924.5|3918.5|3924.4|3918.4|3924.5|3918.5|3924.4|3918.4|1
1608192600000|2020-12-17 08:10:00|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608192610000|2020-12-17 08:10:10|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|2
1608192620000|2020-12-17 08:10:20|3923.5|3917.5|3923|3917|3923.5|3917.5|3923|3917|0
1608192630000|2020-12-17 08:10:30|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608192640000|2020-12-17 08:10:40|3922|3916|3922.5|3916.5|3922.5|3916.5|3921.9|3915.9|2
1608192650000|2020-12-17 08:10:50|3922|3916|3922|3916|3922.4|3916.4|3921.9|3915.9|0
1608192660000|2020-12-17 08:11:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608192670000|2020-12-17 08:11:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192680000|2020-12-17 08:11:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608192690000|2020-12-17 08:11:30|3922|3916|3922|3916|3922|3916|3922|3916|0
1608192710000|2020-12-17 08:11:50|3921.9|3915.9|3921.5|3915.5|3922|3916|3921.5|3915.5|1
1608192720000|2020-12-17 08:12:00|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|0
1608192740000|2020-12-17 08:12:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.4|3914.4|5
1608192750000|2020-12-17 08:12:30|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608192760000|2020-12-17 08:12:40|3919.9|3913.9|3920.4|3914.4|3920.5|3914.5|3919.9|3913.9|0
1608192800000|2020-12-17 08:13:20|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608192810000|2020-12-17 08:13:30|3920.9|3914.9|3920.5|3914.5|3920.9|3914.9|3920.5|3914.5|0
1608192850000|2020-12-17 08:14:10|3920.4|3914.4|3920|3914|3920.4|3914.4|3920|3914|0
1608192860000|2020-12-17 08:14:20|3919.9|3913.9|3919.9|3913.9|3920.1|3914.1|3919.9|3913.9|0
1608192870000|2020-12-17 08:14:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608192880000|2020-12-17 08:14:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|0
1608192890000|2020-12-17 08:14:50|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608192900000|2020-12-17 08:15:00|3920|3914|3918.9|3912.9|3920|3914|3918.9|3912.9|0
1608192910000|2020-12-17 08:15:10|3918.5|3912.5|3918.9|3912.9|3918.9|3912.9|3918.5|3912.5|0
1608192930000|2020-12-17 08:15:30|3919|3913|3919|3913|3919|3913|3918.9|3912.9|0
1608192940000|2020-12-17 08:15:40|3919.4|3913.4|3919.5|3913.5|3919.5|3913.5|3919.4|3913.4|3
1608192950000|2020-12-17 08:15:50|3919.4|3913.4|3918.9|3912.9|3919.4|3913.4|3918.9|3912.9|0
1608192960000|2020-12-17 08:16:00|3919|3913|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|1
1608192970000|2020-12-17 08:16:10|3919.5|3913.5|3919.4|3913.4|3919.5|3913.5|3919|3913|1
1608192980000|2020-12-17 08:16:20|3919.5|3913.5|3919.9|3913.9|3919.9|3913.9|3919.5|3913.5|0
1608192990000|2020-12-17 08:16:30|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|3919.5|3913.5|0
1608193000000|2020-12-17 08:16:40|3919.4|3913.4|3919.5|3913.5|3919.5|3913.5|3919.4|3913.4|0
1608193010000|2020-12-17 08:16:50|3919.1|3913.1|3919.5|3913.5|3919.5|3913.5|3919.1|3913.1|2
1608193040000|2020-12-17 08:17:20|3919.9|3913.9|3920|3914|3920|3914|3919.9|3913.9|0
1608193050000|2020-12-17 08:17:30|3919.9|3913.9|3919.6|3913.6|3919.9|3913.9|3919.1|3913.1|1
1608193070000|2020-12-17 08:17:50|3920|3914|3920|3914|3920|3914|3920|3914|0
1608193080000|2020-12-17 08:18:00|3920.1|3914.1|3920.5|3914.5|3920.5|3914.5|3920.1|3914.1|0
1608193100000|2020-12-17 08:18:20|3920.1|3914.1|3919.5|3913.5|3920.1|3914.1|3919.5|3913.5|0
1608193140000|2020-12-17 08:19:00|3919.9|3913.9|3920.5|3914.5|3920.5|3914.5|3919.9|3913.9|1
1608193150000|2020-12-17 08:19:10|3920.4|3914.4|3920|3914|3920.4|3914.4|3920|3914|0
1608193170000|2020-12-17 08:19:30|3920.4|3914.4|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608193180000|2020-12-17 08:19:40|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608193190000|2020-12-17 08:19:50|3920|3914|3920.5|3914.5|3920.5|3914.5|3920|3914|0
1608193200000|2020-12-17 08:20:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608193220000|2020-12-17 08:20:20|3920|3914|3920.4|3914.4|3920.4|3914.4|3919.9|3913.9|1
1608193230000|2020-12-17 08:20:30|3920.5|3914.5|3920.9|3914.9|3920.9|3914.9|3920.5|3914.5|0
1608193240000|2020-12-17 08:20:40|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|3920.5|3914.5|0
1608193250000|2020-12-17 08:20:50|3920.9|3914.9|3920.5|3914.5|3921|3915|3920.5|3914.5|0
1608193280000|2020-12-17 08:21:20|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|1
1608193300000|2020-12-17 08:21:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608193310000|2020-12-17 08:21:50|3921|3915|3920.9|3914.9|3921|3915|3920.9|3914.9|0
1608193320000|2020-12-17 08:22:00|3921|3915|3921|3915|3921|3915|3920.5|3914.5|1
1608193330000|2020-12-17 08:22:10|3920.9|3914.9|3920|3914|3921|3915|3919.9|3913.9|1
1608193340000|2020-12-17 08:22:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3
1608193350000|2020-12-17 08:22:30|3921|3915|3921|3915|3921|3915|3921|3915|0
1608193360000|2020-12-17 08:22:40|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920.4|3914.4|0
1608193370000|2020-12-17 08:22:50|3920.5|3914.5|3920.4|3914.4|3920.5|3914.5|3920.4|3914.4|0
1608193380000|2020-12-17 08:23:00|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|2
1608193420000|2020-12-17 08:23:40|||||||||5
1608193430000|2020-12-17 08:23:50|3921.4|3915.4|3921|3915|3921.4|3915.4|3921|3915|3
1608193440000|2020-12-17 08:24:00|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608193460000|2020-12-17 08:24:20|3921|3915|3921.9|3915.9|3921.9|3915.9|3921|3915|2
1608193490000|2020-12-17 08:24:50|||||||||1
1608193500000|2020-12-17 08:25:00|3922.8|3916.8|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|3
1608193570000|2020-12-17 08:26:10|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193580000|2020-12-17 08:26:20|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608193600000|2020-12-17 08:26:40|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193610000|2020-12-17 08:26:50|3922.4|3916.4|3922|3916|3922.4|3916.4|3922|3916|6
1608193620000|2020-12-17 08:27:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|2
1608193630000|2020-12-17 08:27:10|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|2
1608193650000|2020-12-17 08:27:30|3922|3916|3922|3916|3922|3916|3922|3916|12
1608193670000|2020-12-17 08:27:50|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608193680000|2020-12-17 08:28:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608193690000|2020-12-17 08:28:10|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193710000|2020-12-17 08:28:30|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|1
1608193730000|2020-12-17 08:28:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193740000|2020-12-17 08:29:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608193750000|2020-12-17 08:29:10|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|0
1608193760000|2020-12-17 08:29:20|3922|3916|3922|3916|3922|3916|3922|3916|0
1608193770000|2020-12-17 08:29:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.4|3915.4|1
1608193790000|2020-12-17 08:29:50|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608193850000|2020-12-17 08:30:50|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922.5|3916.5|1
1608193860000|2020-12-17 08:31:00|3923|3917|3923.4|3917.4|3923.5|3917.5|3923|3917|1
1608193880000|2020-12-17 08:31:20|3923.9|3917.9|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|0
1608193920000|2020-12-17 08:32:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608193940000|2020-12-17 08:32:20|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608193950000|2020-12-17 08:32:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608193970000|2020-12-17 08:32:50|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608193980000|2020-12-17 08:33:00|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608193990000|2020-12-17 08:33:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608194000000|2020-12-17 08:33:20|3921.9|3915.9|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608194010000|2020-12-17 08:33:30|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608194020000|2020-12-17 08:33:40|3921.5|3915.5|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|6
1608194030000|2020-12-17 08:33:50|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|1
1608194040000|2020-12-17 08:34:00|3921.5|3915.5|3922.4|3916.4|3922.4|3916.4|3921.4|3915.4|4
1608194050000|2020-12-17 08:34:10|3922.9|3916.9|3923|3917|3923|3917|3922.9|3916.9|0
1608194060000|2020-12-17 08:34:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608194070000|2020-12-17 08:34:30|3923|3917|3923|3917|3923|3917|3923|3917|0
1608194080000|2020-12-17 08:34:40|3923.5|3917.5|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|1
1608194110000|2020-12-17 08:35:10|||||||||1
1608194130000|2020-12-17 08:35:30|3924.5|3918.5|3923.9|3917.9|3924.9|3918.9|3923.9|3917.9|1
1608194140000|2020-12-17 08:35:40|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|4
1608194150000|2020-12-17 08:35:50|3924|3918|3924.9|3918.9|3924.9|3918.9|3924|3918|2
1608194170000|2020-12-17 08:36:10|||||||||3
1608194190000|2020-12-17 08:36:30|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|2
1608194200000|2020-12-17 08:36:40|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608194210000|2020-12-17 08:36:50|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|3
1608194220000|2020-12-17 08:37:00|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|0
1608194240000|2020-12-17 08:37:20|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|1
1608194250000|2020-12-17 08:37:30|3925.4|3919.4|3925|3919|3925.4|3919.4|3925|3919|1
1608194260000|2020-12-17 08:37:40|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|1
1608194270000|2020-12-17 08:37:50|3925|3919|3925|3919|3925.4|3919.4|3924.9|3918.9|0
1608194280000|2020-12-17 08:38:00|3925.4|3919.4|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|1
1608194310000|2020-12-17 08:38:30|3925.5|3919.5|3925.9|3919.9|3925.9|3919.9|3925.5|3919.5|1
1608194320000|2020-12-17 08:38:40|3926|3920|3926|3920|3926|3920|3926|3920|3
1608194340000|2020-12-17 08:39:00|3925.9|3919.9|3925.4|3919.4|3926|3920|3925.4|3919.4|4
1608194350000|2020-12-17 08:39:10|3924.9|3918.9|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1608194360000|2020-12-17 08:39:20|3923.9|3917.9|3924|3918|3924.9|3918.9|3923.9|3917.9|7
1608194370000|2020-12-17 08:39:30|3923.9|3917.9|3923.4|3917.4|3924|3918|3923.4|3917.4|2
1608194390000|2020-12-17 08:39:50|3923|3917|3923|3917|3923|3917|3922.9|3916.9|0
1608194400000|2020-12-17 08:40:00|3923.4|3917.4|3923|3917|3923.4|3917.4|3922.5|3916.5|13
1608194410000|2020-12-17 08:40:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608194420000|2020-12-17 08:40:20|3922.5|3916.5|3922.5|3916.5|3923|3917|3922.5|3916.5|0
1608194450000|2020-12-17 08:40:50|3923|3917|3923|3917|3923|3917|3923|3917|3
1608194460000|2020-12-17 08:41:00|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3
1608194470000|2020-12-17 08:41:10|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923|3917|1
1608194490000|2020-12-17 08:41:30|3924|3918|3924|3918|3924|3918|3924|3918|0
1608194500000|2020-12-17 08:41:40|3924.9|3918.9|3924.5|3918.5|3924.9|3918.9|3924.5|3918.5|2
1608194510000|2020-12-17 08:41:50|3924|3918|3924.4|3918.4|3924.4|3918.4|3924|3918|2
1608194520000|2020-12-17 08:42:00|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608194540000|2020-12-17 08:42:20|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|1
1608194550000|2020-12-17 08:42:30|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608194560000|2020-12-17 08:42:40|3922.4|3916.4|3922.9|3916.9|3922.9|3916.9|3922.4|3916.4|0
1608194570000|2020-12-17 08:42:50|3923|3917|3923|3917|3923|3917|3923|3917|0
1608194580000|2020-12-17 08:43:00|3922.9|3916.9|3923.4|3917.4|3923.5|3917.5|3922.9|3916.9|1
1608194590000|2020-12-17 08:43:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608194600000|2020-12-17 08:43:20|3923|3917|3923|3917|3923.5|3917.5|3923|3917|1
1608194610000|2020-12-17 08:43:30|3923.4|3917.4|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|0
1608194620000|2020-12-17 08:43:40|3923.5|3917.5|3923.9|3917.9|3924.4|3918.4|3923.5|3917.5|9
1608194630000|2020-12-17 08:43:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608194650000|2020-12-17 08:44:10|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|28
1608194660000|2020-12-17 08:44:20|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3926.4|3920.4|15
1608194670000|2020-12-17 08:44:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|1
1608194680000|2020-12-17 08:44:40|3926.5|3920.5|3926.4|3920.4|3926.5|3920.5|3926.4|3920.4|4
1608194690000|2020-12-17 08:44:50|||||||||1
1608194700000|2020-12-17 08:45:00|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|0
1608194730000|2020-12-17 08:45:30|3927.9|3921.9|3928.9|3922.9|3928.9|3922.9|3927.9|3921.9|64
1608194740000|2020-12-17 08:45:40|3928.4|3922.4|3928.5|3922.5|3928.9|3922.9|3928.4|3922.4|5
1608194750000|2020-12-17 08:45:50|3928|3922|3928.9|3922.9|3928.9|3922.9|3928|3922|2
1608194760000|2020-12-17 08:46:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608194770000|2020-12-17 08:46:10|3928.9|3922.9|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|2
1608194790000|2020-12-17 08:46:30|3928|3922|3927.9|3921.9|3928|3922|3927.9|3921.9|0
1608194820000|2020-12-17 08:47:00|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|1
1608194830000|2020-12-17 08:47:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608194840000|2020-12-17 08:47:20|3927.5|3921.5|3927.4|3921.4|3927.5|3921.5|3926.9|3920.9|10
1608194860000|2020-12-17 08:47:40|3927.5|3921.5|3927.9|3921.9|3927.9|3921.9|3927.5|3921.5|1
1608194880000|2020-12-17 08:48:00|3928|3922|3927.4|3921.4|3928.4|3922.4|3927.4|3921.4|4
1608194890000|2020-12-17 08:48:10|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|0
1608194900000|2020-12-17 08:48:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|2
1608194910000|2020-12-17 08:48:30|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|6
1608194940000|2020-12-17 08:49:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608194960000|2020-12-17 08:49:20|3924.9|3918.9|3925|3919|3925|3919|3924.9|3918.9|1
1608194970000|2020-12-17 08:49:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608194980000|2020-12-17 08:49:40|3925|3919|3924.9|3918.9|3925|3919|3924.9|3918.9|0
1608194990000|2020-12-17 08:49:50|3925|3919|3925|3919|3925|3919|3925|3919|0
1608195000000|2020-12-17 08:50:00|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|6
1608195010000|2020-12-17 08:50:10|3925|3919|3925|3919|3925|3919|3925|3919|0
1608195020000|2020-12-17 08:50:20|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|3925.5|3919.5|2
1608195030000|2020-12-17 08:50:30|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195040000|2020-12-17 08:50:40|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|3926.5|3920.5|2
1608195060000|2020-12-17 08:51:00|3926.4|3920.4|3926.9|3920.9|3926.9|3920.9|3926.4|3920.4|0
1608195070000|2020-12-17 08:51:10|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|1
1608195100000|2020-12-17 08:51:40|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608195120000|2020-12-17 08:52:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|2
1608195130000|2020-12-17 08:52:10|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|6
1608195140000|2020-12-17 08:52:20|3925.4|3919.4|3925|3919|3925.9|3919.9|3924.9|3918.9|5
1608195150000|2020-12-17 08:52:30|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|1
1608195170000|2020-12-17 08:52:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|2
1608195180000|2020-12-17 08:53:00|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195190000|2020-12-17 08:53:10|||||||||2
1608195210000|2020-12-17 08:53:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3924.9|3918.9|3
1608195230000|2020-12-17 08:53:50|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|0
1608195240000|2020-12-17 08:54:00|3925.4|3919.4|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|2
1608195250000|2020-12-17 08:54:10|3924.8|3918.8|3923.9|3917.9|3924.8|3918.8|3923.9|3917.9|27
1608195270000|2020-12-17 08:54:30|||||||||1
1608195280000|2020-12-17 08:54:40|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3
1608195290000|2020-12-17 08:54:50|3923.4|3917.4|3922.4|3916.4|3923.4|3917.4|3921.9|3915.9|5
1608195300000|2020-12-17 08:55:00|3922|3916|3921.9|3915.9|3922|3916|3921.9|3915.9|2
1608195320000|2020-12-17 08:55:20|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|6
1608195340000|2020-12-17 08:55:40|3922.5|3916.5|3922.9|3916.9|3922.9|3916.9|3922|3916|1
1608195380000|2020-12-17 08:56:20|3922.5|3916.5|3922.4|3916.4|3922.5|3916.5|3922.4|3916.4|0
1608195400000|2020-12-17 08:56:40|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|2
1608195410000|2020-12-17 08:56:50|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195420000|2020-12-17 08:57:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608195430000|2020-12-17 08:57:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195470000|2020-12-17 08:57:50|3923.4|3917.4|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|5
1608195480000|2020-12-17 08:58:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195530000|2020-12-17 08:58:50|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|1
1608195560000|2020-12-17 08:59:20|3923|3917|3923|3917|3923|3917|3923|3917|2
1608195570000|2020-12-17 08:59:30|3922.9|3916.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|1
1608195590000|2020-12-17 08:59:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195600000|2020-12-17 09:00:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608195610000|2020-12-17 09:00:10|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|1
1608195620000|2020-12-17 09:00:20|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608195660000|2020-12-17 09:01:00|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|3
1608195680000|2020-12-17 09:01:20|3922.4|3916.4|3921.4|3915.4|3922.4|3916.4|3921.4|3915.4|0
1608195690000|2020-12-17 09:01:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608195720000|2020-12-17 09:02:00|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|1
1608195740000|2020-12-17 09:02:20|3921|3915|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|0
1608195770000|2020-12-17 09:02:50|3921.9|3915.9|3921.9|3915.9|3922|3916|3921.9|3915.9|0
1608195780000|2020-12-17 09:03:00|3922|3916|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|6
1608195790000|2020-12-17 09:03:10|3922|3916|3921.9|3915.9|3922|3916|3921.9|3915.9|5
1608195810000|2020-12-17 09:03:30|3921|3915|3921|3915|3921|3915|3920.9|3914.9|10
1608195820000|2020-12-17 09:03:40|3920.9|3914.9|3921|3915|3921|3915|3920.9|3914.9|10
1608195830000|2020-12-17 09:03:50|||||||||3
1608195840000|2020-12-17 09:04:00|3920|3914|3920|3914|3920|3914|3920|3914|33
1608195850000|2020-12-17 09:04:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|12
1608195860000|2020-12-17 09:04:20|3922|3916|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|11
1608195880000|2020-12-17 09:04:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608195920000|2020-12-17 09:05:20|3921.6|3915.6|3925.9|3919.9|3925.9|3919.9|3921.6|3915.6|12
1608195930000|2020-12-17 09:05:30|3925.4|3919.4|3925.9|3919.9|3925.9|3919.9|3925.4|3919.4|0
1608195940000|2020-12-17 09:05:40|3925|3919|3925|3919|3925|3919|3925|3919|3
1608195970000|2020-12-17 09:06:10|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608195990000|2020-12-17 09:06:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925|3919|9
1608196000000|2020-12-17 09:06:40|3925.9|3919.9|3925|3919|3925.9|3919.9|3924.9|3918.9|2
1608196010000|2020-12-17 09:06:50|3925.4|3919.4|3925|3919|3925.4|3919.4|3924.9|3918.9|0
1608196020000|2020-12-17 09:07:00|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|1
1608196030000|2020-12-17 09:07:10|3925.9|3919.9|3925.5|3919.5|3925.9|3919.9|3925.5|3919.5|0
1608196040000|2020-12-17 09:07:20|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608196050000|2020-12-17 09:07:30|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|6
1608196070000|2020-12-17 09:07:50|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608196080000|2020-12-17 09:08:00|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|3927.9|3921.9|6
1608196090000|2020-12-17 09:08:10|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|3927.4|3921.4|6
1608196120000|2020-12-17 09:08:40|3928.4|3922.4|3928.4|3922.4|3928.9|3922.9|3928.4|3922.4|23
1608196130000|2020-12-17 09:08:50|3928|3922|3928.5|3922.5|3928.5|3922.5|3927.4|3921.4|0
1608196140000|2020-12-17 09:09:00|3928.4|3922.4|3929|3923|3929|3923|3928.4|3922.4|2
1608196150000|2020-12-17 09:09:10|3928.5|3922.5|3928.4|3922.4|3928.5|3922.5|3928.4|3922.4|2
1608196160000|2020-12-17 09:09:20|3928|3922|3928|3922|3928|3922|3928|3922|0
1608196200000|2020-12-17 09:10:00|3928.5|3922.5|3929|3923|3929|3923|3928.5|3922.5|4
1608196210000|2020-12-17 09:10:10|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|3928.9|3922.9|0
1608196220000|2020-12-17 09:10:20|||||||||1
1608196230000|2020-12-17 09:10:30|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|2
1608196240000|2020-12-17 09:10:40|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1608196250000|2020-12-17 09:10:50|3928.4|3922.4|3928|3922|3928.4|3922.4|3928|3922|0
1608196280000|2020-12-17 09:11:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|1
1608196320000|2020-12-17 09:12:00|3928|3922|3929|3923|3929|3923|3928|3922|1
1608196330000|2020-12-17 09:12:10|||||||||1
1608196340000|2020-12-17 09:12:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|0
1608196350000|2020-12-17 09:12:30|3929|3923|3929|3923|3929|3923|3929|3923|1
1608196450000|2020-12-17 09:14:10|3928.9|3922.9|3929|3923|3929|3923|3928.9|3922.9|0
1608196460000|2020-12-17 09:14:20|||||||||2
1608196490000|2020-12-17 09:14:50|3927.5|3921.5|3927.5|3921.5|3928|3922|3927.5|3921.5|4
1608196500000|2020-12-17 09:15:00|3926.5|3920.5|3928|3922|3928|3922|3926.5|3920.5|3
1608196520000|2020-12-17 09:15:20|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|3928.5|3922.5|2
1608196540000|2020-12-17 09:15:40|3928.6|3922.6|3928.5|3922.5|3929|3923|3928.5|3922.5|0
1608196550000|2020-12-17 09:15:50|3930|3924|3930|3924|3930|3924|3930|3924|17
1608196560000|2020-12-17 09:16:00|||||||||2
1608196600000|2020-12-17 09:16:40|3929|3923|3929|3923|3929|3923|3929|3923|2
1608196610000|2020-12-17 09:16:50|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928.4|3922.4|0
1608196620000|2020-12-17 09:17:00|3928|3922|3929|3923|3929|3923|3928|3922|2
1608196630000|2020-12-17 09:17:10|3928.9|3922.9|3928.5|3922.5|3928.9|3922.9|3928|3922|1
1608196650000|2020-12-17 09:17:30|3928.4|3922.4|3928.5|3922.5|3928.5|3922.5|3928|3922|1
1608196680000|2020-12-17 09:18:00|3928|3922|3927.4|3921.4|3928|3922|3927.4|3921.4|1
1608196700000|2020-12-17 09:18:20|3927|3921|3927.4|3921.4|3927.4|3921.4|3927|3921|0
1608196710000|2020-12-17 09:18:30|3927|3921|3927.4|3921.4|3927.4|3921.4|3927|3921|1
1608196730000|2020-12-17 09:18:50|3927|3921|3927|3921|3927|3921|3927|3921|0
1608196740000|2020-12-17 09:19:00|3927.5|3921.5|3927|3921|3927.5|3921.5|3927|3921|0
1608196770000|2020-12-17 09:19:30|3927.4|3921.4|3927|3921|3927.5|3921.5|3926.9|3920.9|1
1608196790000|2020-12-17 09:19:50|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|0
1608196800000|2020-12-17 09:20:00|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|2
1608196810000|2020-12-17 09:20:10|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3926.4|3920.4|0
1608196820000|2020-12-17 09:20:20|3926|3920|3926|3920|3926|3920|3926|3920|0
1608196830000|2020-12-17 09:20:30|3925.9|3919.9|3925.9|3919.9|3926|3920|3925.9|3919.9|0
1608196850000|2020-12-17 09:20:50|3925.4|3919.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|1
1608196880000|2020-12-17 09:21:20|3924.9|3918.9|3924|3918|3924.9|3918.9|3924|3918|2
1608196890000|2020-12-17 09:21:30|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608196910000|2020-12-17 09:21:50|3924|3918|3923.9|3917.9|3924|3918|3923.9|3917.9|0
1608196920000|2020-12-17 09:22:00|3923.8|3917.8|3924|3918|3924|3918|3923.4|3917.4|2
1608196950000|2020-12-17 09:22:30|3924.5|3918.5|3924.4|3918.4|3924.5|3918.5|3924.4|3918.4|3
1608196960000|2020-12-17 09:22:40|3924.5|3918.5|3924.9|3918.9|3924.9|3918.9|3924.5|3918.5|0
1608196970000|2020-12-17 09:22:50|3924.5|3918.5|3924.4|3918.4|3924.9|3918.9|3924.4|3918.4|2
1608197000000|2020-12-17 09:23:20|3924.8|3918.8|3924.4|3918.4|3924.8|3918.8|3924.4|3918.4|1
1608197010000|2020-12-17 09:23:30|3923.9|3917.9|3922.9|3916.9|3923.9|3917.9|3922.9|3916.9|1
1608197040000|2020-12-17 09:24:00|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|1
1608197050000|2020-12-17 09:24:10|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|1
1608197070000|2020-12-17 09:24:30|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|1
1608197080000|2020-12-17 09:24:40|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197090000|2020-12-17 09:24:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608197100000|2020-12-17 09:25:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197110000|2020-12-17 09:25:10|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608197120000|2020-12-17 09:25:20|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|0
1608197140000|2020-12-17 09:25:40|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|0
1608197150000|2020-12-17 09:25:50|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|1
1608197160000|2020-12-17 09:26:00|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608197210000|2020-12-17 09:26:50|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|1
1608197220000|2020-12-17 09:27:00|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|3922.9|3916.9|0
1608197230000|2020-12-17 09:27:10|3923.4|3917.4|3922.9|3916.9|3923.4|3917.4|3922.9|3916.9|0
1608197250000|2020-12-17 09:27:30|3923.4|3917.4|3921.4|3915.4|3923.4|3917.4|3921.4|3915.4|9
1608197260000|2020-12-17 09:27:40|3921.8|3915.8|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|3
1608197280000|2020-12-17 09:28:00|3921.8|3915.8|3920.4|3914.4|3921.8|3915.8|3919.9|3913.9|1
1608197290000|2020-12-17 09:28:10|3920.9|3914.9|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|2
1608197300000|2020-12-17 09:28:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197310000|2020-12-17 09:28:30|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|10
1608197320000|2020-12-17 09:28:40|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|2
1608197330000|2020-12-17 09:28:50|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|2
1608197340000|2020-12-17 09:29:00|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.9|3912.9|10
1608197350000|2020-12-17 09:29:10|3919.8|3913.8|3919.9|3913.9|3919.9|3913.9|3919.8|3913.8|0
1608197360000|2020-12-17 09:29:20|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197370000|2020-12-17 09:29:30|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197380000|2020-12-17 09:29:40|3921.4|3915.4|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|7
1608197410000|2020-12-17 09:30:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197420000|2020-12-17 09:30:20|3922.4|3916.4|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|3
1608197430000|2020-12-17 09:30:30|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922.4|3916.4|5
1608197460000|2020-12-17 09:31:00|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|1
1608197490000|2020-12-17 09:31:30|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197520000|2020-12-17 09:32:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608197530000|2020-12-17 09:32:10|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197550000|2020-12-17 09:32:30|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|4
1608197560000|2020-12-17 09:32:40|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197570000|2020-12-17 09:32:50|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608197580000|2020-12-17 09:33:00|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|1
1608197600000|2020-12-17 09:33:20|3921.9|3915.9|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608197640000|2020-12-17 09:34:00|3922.9|3916.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|1
1608197650000|2020-12-17 09:34:10|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.9|3915.9|0
1608197680000|2020-12-17 09:34:40|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3921.9|3915.9|0
1608197690000|2020-12-17 09:34:50|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|3921.9|3915.9|0
1608197700000|2020-12-17 09:35:00|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|1
1608197710000|2020-12-17 09:35:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608197780000|2020-12-17 09:36:20|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|0
1608197790000|2020-12-17 09:36:30|3920.9|3914.9|3921.9|3915.9|3921.9|3915.9|3920.9|3914.9|1
1608197810000|2020-12-17 09:36:50|3922.8|3916.8|3922.9|3916.9|3922.9|3916.9|3921.9|3915.9|1
1608197820000|2020-12-17 09:37:00|3922.4|3916.4|3921.9|3915.9|3922.4|3916.4|3921.4|3915.4|1
1608197830000|2020-12-17 09:37:10|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|1
1608197840000|2020-12-17 09:37:20|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197850000|2020-12-17 09:37:30|||||||||2
1608197860000|2020-12-17 09:37:40|3921.4|3915.4|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|8
1608197870000|2020-12-17 09:37:50|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|4
1608197880000|2020-12-17 09:38:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608197890000|2020-12-17 09:38:10|||||||||1
1608197900000|2020-12-17 09:38:20|3920.9|3914.9|3921.4|3915.4|3921.4|3915.4|3920.9|3914.9|0
1608197910000|2020-12-17 09:38:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|2
1608197920000|2020-12-17 09:38:40|3920.4|3914.4|3920.9|3914.9|3920.9|3914.9|3920.4|3914.4|0
1608197960000|2020-12-17 09:39:20|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|0
1608197970000|2020-12-17 09:39:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608197980000|2020-12-17 09:39:40|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|2
1608198000000|2020-12-17 09:40:00|3920|3914|3919.9|3913.9|3920|3914|3919.9|3913.9|16
1608198020000|2020-12-17 09:40:20|3919|3913|3918.9|3912.9|3919|3913|3918.9|3912.9|6
1608198040000|2020-12-17 09:40:40|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3
1608198050000|2020-12-17 09:40:50|3918.9|3912.9|3918.9|3912.9|3919|3913|3918.9|3912.9|2
1608198070000|2020-12-17 09:41:10|3919|3913|3918.9|3912.9|3919|3913|3918.9|3912.9|1
1608198080000|2020-12-17 09:41:20|3918.4|3912.4|3917.9|3911.9|3918.9|3912.9|3917.9|3911.9|1
1608198090000|2020-12-17 09:41:30|3917.4|3911.4|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|2
1608198100000|2020-12-17 09:41:40|3917|3911|3917.4|3911.4|3917.9|3911.9|3917|3911|5
1608198110000|2020-12-17 09:41:50|3917.9|3911.9|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|3
1608198120000|2020-12-17 09:42:00|3917.4|3911.4|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|3
1608198140000|2020-12-17 09:42:20|3918|3912|3918|3912|3918|3912|3918|3912|0
1608198150000|2020-12-17 09:42:30|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3918.4|3912.4|3
1608198180000|2020-12-17 09:43:00|3918|3912|3918.9|3912.9|3918.9|3912.9|3918|3912|2
1608198190000|2020-12-17 09:43:10|3918|3912|3918|3912|3918|3912|3918|3912|4
1608198200000|2020-12-17 09:43:20|3917.9|3911.9|3918.4|3912.4|3918.5|3912.5|3917.9|3911.9|2
1608198210000|2020-12-17 09:43:30|3918|3912|3917.4|3911.4|3918.5|3912.5|3917.4|3911.4|2
1608198220000|2020-12-17 09:43:40|3917|3911|3915.9|3909.9|3917|3911|3915.9|3909.9|1
1608198230000|2020-12-17 09:43:50|3916|3910|3915.9|3909.9|3916.5|3910.5|3915.9|3909.9|2
1608198240000|2020-12-17 09:44:00|3915|3909|3915|3909|3915.5|3909.5|3915|3909|28
1608198250000|2020-12-17 09:44:10|3915.4|3909.4|3915|3909|3915.4|3909.4|3915|3909|13
1608198260000|2020-12-17 09:44:20|3914|3908|3914|3908|3914|3908|3914|3908|6
1608198270000|2020-12-17 09:44:30|||||||||2
1608198280000|2020-12-17 09:44:40|3914.4|3908.4|3915|3909|3915|3909|3914.4|3908.4|4
1608198290000|2020-12-17 09:44:50|||||||||6
1608198300000|2020-12-17 09:45:00|3914.9|3908.9|3915|3909|3915|3909|3914|3908|6
1608198310000|2020-12-17 09:45:10|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|0
1608198330000|2020-12-17 09:45:30|3914.9|3908.9|3915|3909|3915|3909|3914.9|3908.9|4
1608198340000|2020-12-17 09:45:40|3914.9|3908.9|3914.9|3908.9|3915|3909|3914.9|3908.9|0
1608198350000|2020-12-17 09:45:50|3914|3908|3914|3908|3914.5|3908.5|3914|3908|1
1608198360000|2020-12-17 09:46:00|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|0
1608198410000|2020-12-17 09:46:50|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|6
1608198420000|2020-12-17 09:47:00|3915|3909|3915|3909|3915|3909|3915|3909|6
1608198430000|2020-12-17 09:47:10|||||||||1
1608198450000|2020-12-17 09:47:30|3915.9|3909.9|3915.5|3909.5|3915.9|3909.9|3915.5|3909.5|10
1608198460000|2020-12-17 09:47:40|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|3915.4|3909.4|1
1608198480000|2020-12-17 09:48:00|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608198500000|2020-12-17 09:48:20|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|3916.4|3910.4|0
1608198520000|2020-12-17 09:48:40|3915.9|3909.9|3915.9|3909.9|3916|3910|3915.9|3909.9|0
1608198540000|2020-12-17 09:49:00|3915.5|3909.5|3916|3910|3916|3910|3915.5|3909.5|0
1608198560000|2020-12-17 09:49:20|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|3915.9|3909.9|0
1608198570000|2020-12-17 09:49:30|3916|3910|3915.9|3909.9|3916|3910|3915.9|3909.9|0
1608198590000|2020-12-17 09:49:50|3915|3909|3915|3909|3915|3909|3915|3909|2
1608198600000|2020-12-17 09:50:00|3915.5|3909.5|3914|3908|3915.5|3909.5|3914|3908|7
1608198630000|2020-12-17 09:50:30|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1608198640000|2020-12-17 09:50:40|3914|3908|3914|3908|3914|3908|3914|3908|0
1608198650000|2020-12-17 09:50:50|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|3913.9|3907.9|0
1608198660000|2020-12-17 09:51:00|3914|3908|3914|3908|3914|3908|3914|3908|0
1608198670000|2020-12-17 09:51:10|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|0
1608198680000|2020-12-17 09:51:20|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|3914.9|3908.9|4
1608198690000|2020-12-17 09:51:30|3914.5|3908.5|3914|3908|3914.5|3908.5|3914|3908|0
1608198700000|2020-12-17 09:51:40|3914.4|3908.4|3914|3908|3914.5|3908.5|3914|3908|0
1608198720000|2020-12-17 09:52:00|3913.9|3907.9|3913|3907|3913.9|3907.9|3913|3907|6
1608198730000|2020-12-17 09:52:10|||||||||3
1608198740000|2020-12-17 09:52:20|3914|3908|3914|3908|3914|3908|3914|3908|1
1608198750000|2020-12-17 09:52:30|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|0
1608198760000|2020-12-17 09:52:40|3915|3909|3915|3909|3915|3909|3915|3909|2
1608198770000|2020-12-17 09:52:50|3914|3908|3914|3908|3914|3908|3914|3908|4
1608198780000|2020-12-17 09:53:00|3913.9|3907.9|3914|3908|3914|3908|3913.9|3907.9|1
1608198800000|2020-12-17 09:53:20|3913|3907|3913|3907|3913|3907|3913|3907|11
1608198840000|2020-12-17 09:54:00|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3912.5|3906.5|3
1608198860000|2020-12-17 09:54:20|3913|3907|3913|3907|3913|3907|3912.5|3906.5|6
1608198880000|2020-12-17 09:54:40|3913.1|3907.1|3913|3907|3913.1|3907.1|3913|3907|0
1608198910000|2020-12-17 09:55:10|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.1|3906.1|6
1608198920000|2020-12-17 09:55:20|3912.1|3906.1|3913.1|3907.1|3913.1|3907.1|3912.1|3906.1|2
1608198930000|2020-12-17 09:55:30|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|3912.1|3906.1|15
1608198940000|2020-12-17 09:55:40|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.5|3905.5|2
1608198950000|2020-12-17 09:55:50|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|12
1608198960000|2020-12-17 09:56:00|||||||||1
1608198980000|2020-12-17 09:56:20|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|4
1608199010000|2020-12-17 09:56:50|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|2
1608199020000|2020-12-17 09:57:00|3911.1|3905.1|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|5
1608199030000|2020-12-17 09:57:10|3911.1|3905.1|3910.1|3904.1|3911.1|3905.1|3910|3904|5
1608199040000|2020-12-17 09:57:20|3910|3904|3910|3904|3910|3904|3910|3904|0
1608199050000|2020-12-17 09:57:30|3909|3903|3907.6|3901.6|3909|3903|3907.6|3901.6|7
1608199060000|2020-12-17 09:57:40|3907.5|3901.5|3908|3902|3908|3902|3907.1|3901.1|9
1608199070000|2020-12-17 09:57:50|3907.1|3901.1|3906.6|3900.6|3907.1|3901.1|3906.1|3900.1|12
1608199080000|2020-12-17 09:58:00|3907.5|3901.5|3906.6|3900.6|3907.5|3901.5|3906.6|3900.6|50
1608199090000|2020-12-17 09:58:10|3907.1|3901.1|3906.1|3900.1|3907.1|3901.1|3906.1|3900.1|9
1608199100000|2020-12-17 09:58:20|3907.1|3901.1|3907.1|3901.1|3908.1|3902.1|3907.1|3901.1|29
1608199110000|2020-12-17 09:58:30|3906.1|3900.1|3907.1|3901.1|3907.1|3901.1|3906.1|3900.1|7
1608199120000|2020-12-17 09:58:40|3906.2|3900.2|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|21
1608199130000|2020-12-17 09:58:50|3906.1|3900.1|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|5
1608199140000|2020-12-17 09:59:00|3906.2|3900.2|3907.6|3901.6|3908.1|3902.1|3906.2|3900.2|11
1608199150000|2020-12-17 09:59:10|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|3906.1|3900.1|11
1608199160000|2020-12-17 09:59:20|3904|3898|3904.6|3898.6|3904.6|3898.6|3904|3898|3
1608199170000|2020-12-17 09:59:30|3904.5|3898.5|3903.6|3897.6|3904.5|3898.5|3903.1|3897.1|21
1608199180000|2020-12-17 09:59:40|3904|3898|3904|3898|3904.1|3898.1|3904|3898|0
1608199190000|2020-12-17 09:59:50|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|2
1608199230000|2020-12-17 10:00:30|3905|3899|3905.1|3899.1|3905.1|3899.1|3905|3899|2
1608199240000|2020-12-17 10:00:40|3905|3899|3906.5|3900.5|3906.5|3900.5|3905|3899|10
1608199250000|2020-12-17 10:00:50|3907|3901|3907.5|3901.5|3907.5|3901.5|3907|3901|2
1608199260000|2020-12-17 10:01:00|3907|3901|3907|3901|3907|3901|3907|3901|2
1608199270000|2020-12-17 10:01:10|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|1
1608199280000|2020-12-17 10:01:20|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|4
1608199290000|2020-12-17 10:01:30|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3904.6|3898.6|3
1608199300000|2020-12-17 10:01:40|3904.5|3898.5|3905|3899|3905|3899|3904.1|3898.1|2
1608199310000|2020-12-17 10:01:50|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|0
1608199330000|2020-12-17 10:02:10|3904.5|3898.5|3904.1|3898.1|3904.5|3898.5|3904.1|3898.1|3
1608199340000|2020-12-17 10:02:20|3904.6|3898.6|3904.1|3898.1|3904.6|3898.6|3904|3898|8
1608199350000|2020-12-17 10:02:30|3904|3898|3904|3898|3904|3898|3904|3898|0
1608199360000|2020-12-17 10:02:40|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904|3898|8
1608199370000|2020-12-17 10:02:50|3905|3899|3904.1|3898.1|3905|3899|3904.1|3898.1|2
1608199380000|2020-12-17 10:03:00|3904|3898|3904|3898|3904|3898|3904|3898|2
1608199390000|2020-12-17 10:03:10|3903.6|3897.6|3904|3898|3904|3898|3903.6|3897.6|2
1608199400000|2020-12-17 10:03:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608199410000|2020-12-17 10:03:30|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|4
1608199420000|2020-12-17 10:03:40|3903.1|3897.1|3903.5|3897.5|3904|3898|3903.1|3897.1|2
1608199430000|2020-12-17 10:03:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608199440000|2020-12-17 10:04:00|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3902.5|3896.5|10
1608199450000|2020-12-17 10:04:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199460000|2020-12-17 10:04:20|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608199470000|2020-12-17 10:04:30|3903.6|3897.6|3905|3899|3905|3899|3903.6|3897.6|5
1608199480000|2020-12-17 10:04:40|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|0
1608199550000|2020-12-17 10:05:50|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|0
1608199570000|2020-12-17 10:06:10|||||||||2
1608199580000|2020-12-17 10:06:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608199590000|2020-12-17 10:06:30|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|0
1608199600000|2020-12-17 10:06:40|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|0
1608199610000|2020-12-17 10:06:50|3906|3900|3905.5|3899.5|3906|3900|3905.5|3899.5|1
1608199620000|2020-12-17 10:07:00|3905|3899|3905|3899|3905|3899|3905|3899|1
1608199630000|2020-12-17 10:07:10|3906|3900|3906|3900|3906|3900|3905.5|3899.5|4
1608199640000|2020-12-17 10:07:20|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|0
1608199650000|2020-12-17 10:07:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608199680000|2020-12-17 10:08:00|3907|3901|3907|3901|3907|3901|3907|3901|0
1608199690000|2020-12-17 10:08:10|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|1
1608199700000|2020-12-17 10:08:20|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608199710000|2020-12-17 10:08:30|3906|3900|3906|3900|3906|3900|3906|3900|0
1608199720000|2020-12-17 10:08:40|3905.1|3899.1|3904|3898|3905.1|3899.1|3904|3898|7
1608199730000|2020-12-17 10:08:50|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|0
1608199740000|2020-12-17 10:09:00|3904|3898|3903|3897|3904|3898|3903|3897|2
1608199750000|2020-12-17 10:09:10|3903.5|3897.5|3903.5|3897.5|3904|3898|3903.5|3897.5|9
1608199760000|2020-12-17 10:09:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199780000|2020-12-17 10:09:40|||||||||1
1608199820000|2020-12-17 10:10:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3
1608199840000|2020-12-17 10:10:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608199850000|2020-12-17 10:10:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608199860000|2020-12-17 10:11:00|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|1
1608199870000|2020-12-17 10:11:10|3904|3898|3904|3898|3904|3898|3903.5|3897.5|0
1608199900000|2020-12-17 10:11:40|||||||||1
1608199910000|2020-12-17 10:11:50|3903.5|3897.5|3904|3898|3904|3898|3903.5|3897.5|0
1608199920000|2020-12-17 10:12:00|3903.5|3897.5|3904|3898|3904|3898|3903.5|3897.5|1
1608199960000|2020-12-17 10:12:40|3903|3897|3903|3897|3903|3897|3903|3897|1
1608199980000|2020-12-17 10:13:00|3902.5|3896.5|3902.5|3896.5|3903|3897|3902.5|3896.5|1
1608200000000|2020-12-17 10:13:20|3902.1|3896.1|3903|3897|3903|3897|3902.1|3896.1|1
1608200010000|2020-12-17 10:13:30|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608200020000|2020-12-17 10:13:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200030000|2020-12-17 10:13:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200040000|2020-12-17 10:14:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200060000|2020-12-17 10:14:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|0
1608200100000|2020-12-17 10:15:00|3902.1|3896.1|3903|3897|3903|3897|3902.1|3896.1|5
1608200150000|2020-12-17 10:15:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608200160000|2020-12-17 10:16:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|1
1608200170000|2020-12-17 10:16:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200220000|2020-12-17 10:17:00|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608200240000|2020-12-17 10:17:20|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200250000|2020-12-17 10:17:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200260000|2020-12-17 10:17:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608200270000|2020-12-17 10:17:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200280000|2020-12-17 10:18:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608200320000|2020-12-17 10:18:40|3904|3898|3904|3898|3904|3898|3904|3898|2
1608200340000|2020-12-17 10:19:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|4
1608200360000|2020-12-17 10:19:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200400000|2020-12-17 10:20:00|||||||||1
1608200410000|2020-12-17 10:20:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608200440000|2020-12-17 10:20:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200460000|2020-12-17 10:21:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608200490000|2020-12-17 10:21:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200500000|2020-12-17 10:21:40|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3903.1|3897.1|0
1608200510000|2020-12-17 10:21:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608200520000|2020-12-17 10:22:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608200550000|2020-12-17 10:22:30|3902.5|3896.5|3903.5|3897.5|3903.5|3897.5|3902.5|3896.5|5
1608200600000|2020-12-17 10:23:20|||||||||1
1608200610000|2020-12-17 10:23:30|3903.1|3897.1|3902.5|3896.5|3903.1|3897.1|3902.5|3896.5|0
1608200630000|2020-12-17 10:23:50|3903|3897|3903|3897|3903|3897|3903|3897|1
1608200640000|2020-12-17 10:24:00|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|1
1608200650000|2020-12-17 10:24:10|3903|3897|3903|3897|3903|3897|3903|3897|2
1608200660000|2020-12-17 10:24:20|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902.1|3896.1|4
1608200680000|2020-12-17 10:24:40|3903|3897|3903|3897|3903|3897|3903|3897|1
1608200690000|2020-12-17 10:24:50|3902.5|3896.5|3903.5|3897.5|3904.1|3898.1|3902.5|3896.5|2
1608200700000|2020-12-17 10:25:00|3903.1|3897.1|3904.6|3898.6|3904.6|3898.6|3903.1|3897.1|2
1608200710000|2020-12-17 10:25:10|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608200720000|2020-12-17 10:25:20|3904.6|3898.6|3905|3899|3905|3899|3904.6|3898.6|1
1608200730000|2020-12-17 10:25:30|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|1
1608200740000|2020-12-17 10:25:40|3905.5|3899.5|3904.1|3898.1|3905.5|3899.5|3904|3898|37
1608200750000|2020-12-17 10:25:50|3904.5|3898.5|3905.5|3899.5|3905.5|3899.5|3904.1|3898.1|4
1608200760000|2020-12-17 10:26:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608200780000|2020-12-17 10:26:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|0
1608200800000|2020-12-17 10:26:40|3905|3899|3905|3899|3905|3899|3905|3899|2
1608200820000|2020-12-17 10:27:00|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|3
1608200840000|2020-12-17 10:27:20|3904.5|3898.5|3905|3899|3905|3899|3904.5|3898.5|0
1608200850000|2020-12-17 10:27:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|1
1608200860000|2020-12-17 10:27:40|3906|3900|3906|3900|3906|3900|3906|3900|0
1608200880000|2020-12-17 10:28:00|3905.5|3899.5|3906|3900|3906|3900|3905.5|3899.5|1
1608200920000|2020-12-17 10:28:40|3905.1|3899.1|3904.5|3898.5|3905.1|3899.1|3904.5|3898.5|4
1608200930000|2020-12-17 10:28:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608200940000|2020-12-17 10:29:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608200950000|2020-12-17 10:29:10|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|20
1608200960000|2020-12-17 10:29:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608200980000|2020-12-17 10:29:40|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|3
1608200990000|2020-12-17 10:29:50|3903.1|3897.1|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|0
1608201000000|2020-12-17 10:30:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1608201010000|2020-12-17 10:30:10|3903.6|3897.6|3904|3898|3904|3898|3903.1|3897.1|7
1608201030000|2020-12-17 10:30:30|3904.1|3898.1|3904.5|3898.5|3904.5|3898.5|3904.1|3898.1|1
1608201040000|2020-12-17 10:30:40|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1608201050000|2020-12-17 10:30:50|3903.6|3897.6|3903.1|3897.1|3903.6|3897.6|3903.1|3897.1|0
1608201060000|2020-12-17 10:31:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1608201070000|2020-12-17 10:31:10|3902.5|3896.5|3902.1|3896.1|3902.5|3896.5|3902.1|3896.1|5
1608201090000|2020-12-17 10:31:30|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3900.6|3894.6|5
1608201100000|2020-12-17 10:31:40|||||||||1
1608201110000|2020-12-17 10:31:50|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|5
1608201120000|2020-12-17 10:32:00|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201130000|2020-12-17 10:32:10|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|1
1608201140000|2020-12-17 10:32:20|3901.5|3895.5|3901.1|3895.1|3902|3896|3901.1|3895.1|2
1608201160000|2020-12-17 10:32:40|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608201170000|2020-12-17 10:32:50|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|0
1608201180000|2020-12-17 10:33:00|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201190000|2020-12-17 10:33:10|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608201200000|2020-12-17 10:33:20|3902.1|3896.1|3902.5|3896.5|3902.5|3896.5|3902.1|3896.1|0
1608201210000|2020-12-17 10:33:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608201220000|2020-12-17 10:33:40|3902.6|3896.6|3902.5|3896.5|3902.6|3896.6|3902.5|3896.5|1
1608201230000|2020-12-17 10:33:50|3902.6|3896.6|3902.5|3896.5|3902.6|3896.6|3902.5|3896.5|0
1608201240000|2020-12-17 10:34:00|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|3902.6|3896.6|0
1608201260000|2020-12-17 10:34:20|3903|3897|3903|3897|3903|3897|3902.6|3896.6|0
1608201300000|2020-12-17 10:35:00|3902.1|3896.1|3902.6|3896.6|3902.6|3896.6|3902.1|3896.1|3
1608201310000|2020-12-17 10:35:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608201340000|2020-12-17 10:35:40|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608201350000|2020-12-17 10:35:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608201360000|2020-12-17 10:36:00|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|1
1608201370000|2020-12-17 10:36:10|3903|3897|3903|3897|3903.1|3897.1|3903|3897|0
1608201380000|2020-12-17 10:36:20|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608201390000|2020-12-17 10:36:30|3903|3897|3903|3897|3903.1|3897.1|3903|3897|1
1608201400000|2020-12-17 10:36:40|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|18
1608201410000|2020-12-17 10:36:50|3902|3896|3902|3896|3902.1|3896.1|3902|3896|0
1608201420000|2020-12-17 10:37:00|3901.5|3895.5|3901.5|3895.5|3901.6|3895.6|3901.5|3895.5|2
1608201430000|2020-12-17 10:37:10|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.5|3895.5|1
1608201460000|2020-12-17 10:37:40|3901.1|3895.1|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|1
1608201470000|2020-12-17 10:37:50|3901.5|3895.5|3901.6|3895.6|3901.6|3895.6|3901.1|3895.1|1
1608201480000|2020-12-17 10:38:00|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|0
1608201490000|2020-12-17 10:38:10|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3
1608201500000|2020-12-17 10:38:20|3901.1|3895.1|3901.5|3895.5|3901.5|3895.5|3901.1|3895.1|0
1608201510000|2020-12-17 10:38:30|3901.1|3895.1|3901.5|3895.5|3901.5|3895.5|3901.1|3895.1|0
1608201520000|2020-12-17 10:38:40|3901.1|3895.1|3901.1|3895.1|3901.1|3895.1|3901|3895|3
1608201570000|2020-12-17 10:39:30|||||||||3
1608201580000|2020-12-17 10:39:40|3901|3895|3901|3895|3901|3895|3901|3895|0
1608201600000|2020-12-17 10:40:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608201610000|2020-12-17 10:40:10|3899.5|3893.5|3900.1|3894.1|3900.1|3894.1|3899.5|3893.5|12
1608201620000|2020-12-17 10:40:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3
1608201630000|2020-12-17 10:40:30|3899.1|3893.1|3899.5|3893.5|3899.5|3893.5|3899.1|3893.1|2
1608201640000|2020-12-17 10:40:40|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|0
1608201650000|2020-12-17 10:40:50|3898.1|3892.1|3898|3892|3898.1|3892.1|3898|3892|1
1608201660000|2020-12-17 10:41:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201670000|2020-12-17 10:41:10|3898|3892|3898|3892|3898|3892|3898|3892|1
1608201680000|2020-12-17 10:41:20|3897.9|3891.9|3897|3891|3897.9|3891.9|3896.6|3890.6|19
1608201690000|2020-12-17 10:41:30|3897.1|3891.1|3898.5|3892.5|3898.5|3892.5|3897|3891|7
1608201720000|2020-12-17 10:42:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|8
1608201730000|2020-12-17 10:42:10|3897.6|3891.6|3898.5|3892.5|3898.5|3892.5|3897.6|3891.6|1
1608201740000|2020-12-17 10:42:20|3898.1|3892.1|3898.5|3892.5|3898.5|3892.5|3898.1|3892.1|1
1608201770000|2020-12-17 10:42:50|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3896.5|3890.5|2
1608201780000|2020-12-17 10:43:00|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|3896.6|3890.6|7
1608201790000|2020-12-17 10:43:10|3897.1|3891.1|3897.6|3891.6|3897.6|3891.6|3897.1|3891.1|5
1608201800000|2020-12-17 10:43:20|3898|3892|3897.6|3891.6|3898|3892|3897.6|3891.6|1
1608201830000|2020-12-17 10:43:50|3898|3892|3898|3892|3898.1|3892.1|3898|3892|1
1608201840000|2020-12-17 10:44:00|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|3897.6|3891.6|1
1608201850000|2020-12-17 10:44:10|3898|3892|3898|3892|3898|3892|3898|3892|0
1608201870000|2020-12-17 10:44:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201890000|2020-12-17 10:44:50|3898|3892|3898.5|3892.5|3898.5|3892.5|3898|3892|0
1608201900000|2020-12-17 10:45:00|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201910000|2020-12-17 10:45:10|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|5
1608201920000|2020-12-17 10:45:20|3898.1|3892.1|3898.5|3892.5|3898.5|3892.5|3898.1|3892.1|0
1608201930000|2020-12-17 10:45:30|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|0
1608201940000|2020-12-17 10:45:40|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1608201950000|2020-12-17 10:45:50|3898|3892|3898|3892|3898|3892|3898|3892|2
1608201980000|2020-12-17 10:46:20|3898.1|3892.1|3899|3893|3899|3893|3898.1|3892.1|3
1608201990000|2020-12-17 10:46:30|3899.5|3893.5|3899.1|3893.1|3899.5|3893.5|3899.1|3893.1|1
1608202000000|2020-12-17 10:46:40|3899.5|3893.5|3899.1|3893.1|3899.5|3893.5|3899|3893|0
1608202010000|2020-12-17 10:46:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608202020000|2020-12-17 10:47:00|3898.5|3892.5|3898.6|3892.6|3898.9|3892.9|3898.5|3892.5|1
1608202030000|2020-12-17 10:47:10|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1608202040000|2020-12-17 10:47:20|3899.1|3893.1|3899|3893|3899.5|3893.5|3899|3893|2
1608202050000|2020-12-17 10:47:30|3899.5|3893.5|3899.9|3893.9|3899.9|3893.9|3899|3893|1
1608202060000|2020-12-17 10:47:40|3900.5|3894.5|3900.5|3894.5|3900.9|3894.9|3900.1|3894.1|2
1608202070000|2020-12-17 10:47:50|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|7
1608202080000|2020-12-17 10:48:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1608202090000|2020-12-17 10:48:10|3901.1|3895.1|3901|3895|3901.1|3895.1|3901|3895|4
1608202100000|2020-12-17 10:48:20|3901.1|3895.1|3901.9|3895.9|3901.9|3895.9|3901.1|3895.1|1
1608202110000|2020-12-17 10:48:30|3901.5|3895.5|3901.9|3895.9|3901.9|3895.9|3901.4|3895.4|1
1608202120000|2020-12-17 10:48:40|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608202160000|2020-12-17 10:49:20|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202170000|2020-12-17 10:49:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608202180000|2020-12-17 10:49:40|3902.1|3896.1|3902|3896|3902.1|3896.1|3902|3896|1
1608202200000|2020-12-17 10:50:00|3901.9|3895.9|3902.1|3896.1|3902.1|3896.1|3901.9|3895.9|1
1608202220000|2020-12-17 10:50:20|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608202230000|2020-12-17 10:50:30|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3
1608202240000|2020-12-17 10:50:40|3901.6|3895.6|3902|3896|3902|3896|3901.6|3895.6|0
1608202250000|2020-12-17 10:50:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|1
1608202260000|2020-12-17 10:51:00|3902.1|3896.1|3903.5|3897.5|3903.5|3897.5|3902.1|3896.1|14
1608202270000|2020-12-17 10:51:10|3903.1|3897.1|3904.5|3898.5|3904.5|3898.5|3903.1|3897.1|3
1608202280000|2020-12-17 10:51:20|3905|3899|3905|3899|3905|3899|3905|3899|6
1608202290000|2020-12-17 10:51:30|3905.4|3899.4|3905|3899|3905.4|3899.4|3905|3899|1
1608202300000|2020-12-17 10:51:40|3904|3898|3904|3898|3904|3898|3903.1|3897.1|26
1608202310000|2020-12-17 10:51:50|3905|3899|3906|3900|3906|3900|3905|3899|7
1608202320000|2020-12-17 10:52:00|3905.9|3899.9|3904.4|3898.4|3905.9|3899.9|3904.4|3898.4|1
1608202330000|2020-12-17 10:52:10|3904|3898|3904|3898|3904|3898|3903.9|3897.9|0
1608202340000|2020-12-17 10:52:20|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|0
1608202350000|2020-12-17 10:52:30|3904|3898|3904|3898|3904|3898|3904|3898|0
1608202360000|2020-12-17 10:52:40|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|3904.4|3898.4|1
1608202370000|2020-12-17 10:52:50|3904|3898|3903|3897|3904|3898|3903|3897|1
1608202380000|2020-12-17 10:53:00|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|3
1608202390000|2020-12-17 10:53:10|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|0
1608202400000|2020-12-17 10:53:20|3903.1|3897.1|3903|3897|3903.1|3897.1|3903|3897|0
1608202410000|2020-12-17 10:53:30|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|0
1608202420000|2020-12-17 10:53:40|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|9
1608202430000|2020-12-17 10:53:50|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202440000|2020-12-17 10:54:00|3902.9|3896.9|3902.5|3896.5|3902.9|3896.9|3902.5|3896.5|4
1608202460000|2020-12-17 10:54:20|||||||||1
1608202470000|2020-12-17 10:54:30|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608202480000|2020-12-17 10:54:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202490000|2020-12-17 10:54:50|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|3903.1|3897.1|0
1608202510000|2020-12-17 10:55:10|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|1
1608202530000|2020-12-17 10:55:30|3904|3898|3903.5|3897.5|3904|3898|3903.5|3897.5|0
1608202610000|2020-12-17 10:56:50|||||||||1
1608202630000|2020-12-17 10:57:10|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202670000|2020-12-17 10:57:50|3903.4|3897.4|3903.5|3897.5|3903.5|3897.5|3903.4|3897.4|2
1608202680000|2020-12-17 10:58:00|3903|3897|3902.5|3896.5|3903|3897|3902|3896|6
1608202690000|2020-12-17 10:58:10|3902.9|3896.9|3903|3897|3903|3897|3902.9|3896.9|0
1608202740000|2020-12-17 10:59:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608202750000|2020-12-17 10:59:10|3902.9|3896.9|3902|3896|3902.9|3896.9|3902|3896|1
1608202760000|2020-12-17 10:59:20|3902.5|3896.5|3902.5|3896.5|3903|3897|3902.5|3896.5|2
1608202770000|2020-12-17 10:59:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608202790000|2020-12-17 10:59:50|3902.9|3896.9|3903|3897|3903|3897|3902.9|3896.9|0
1608202820000|2020-12-17 11:00:20|3902.9|3896.9|3902.5|3896.5|3902.9|3896.9|3902.5|3896.5|1
1608202830000|2020-12-17 11:00:30|||||||||1
1608202850000|2020-12-17 11:00:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202860000|2020-12-17 11:01:00|3901.9|3895.9|3901.5|3895.5|3901.9|3895.9|3901.5|3895.5|1
1608202900000|2020-12-17 11:01:40|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202910000|2020-12-17 11:01:50|3901.5|3895.5|3901.9|3895.9|3901.9|3895.9|3901.5|3895.5|0
1608202920000|2020-12-17 11:02:00|3902|3896|3901.9|3895.9|3902|3896|3901.5|3895.5|1
1608202930000|2020-12-17 11:02:10|3902|3896|3902|3896|3902|3896|3902|3896|0
1608202940000|2020-12-17 11:02:20|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|2
1608202960000|2020-12-17 11:02:40|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|1
1608202990000|2020-12-17 11:03:10|3901.9|3895.9|3900|3894|3901.9|3895.9|3900|3894|4
1608203020000|2020-12-17 11:03:40|||||||||3
1608203030000|2020-12-17 11:03:50|||||||||10
1608203040000|2020-12-17 11:04:00|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899|3893|2
1608203060000|2020-12-17 11:04:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608203070000|2020-12-17 11:04:30|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608203090000|2020-12-17 11:04:50|3900.4|3894.4|3901|3895|3901|3895|3900.4|3894.4|0
1608203100000|2020-12-17 11:05:00|3900.9|3894.9|3900|3894|3900.9|3894.9|3900|3894|0
1608203110000|2020-12-17 11:05:10|3901|3895|3901|3895|3901|3895|3901|3895|1
1608203130000|2020-12-17 11:05:30|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608203150000|2020-12-17 11:05:50|3901.4|3895.4|3901.5|3895.5|3901.5|3895.5|3901.4|3895.4|4
1608203160000|2020-12-17 11:06:00|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|1
1608203170000|2020-12-17 11:06:10|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|1
1608203190000|2020-12-17 11:06:30|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1608203200000|2020-12-17 11:06:40|3901.5|3895.5|3902.5|3896.5|3902.5|3896.5|3901.5|3895.5|7
1608203210000|2020-12-17 11:06:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1608203220000|2020-12-17 11:07:00|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|4
1608203230000|2020-12-17 11:07:10|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|4
1608203240000|2020-12-17 11:07:20|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|1
1608203250000|2020-12-17 11:07:30|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|3
1608203260000|2020-12-17 11:07:40|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|1
1608203280000|2020-12-17 11:08:00|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|1
1608203340000|2020-12-17 11:09:00|3902|3896|3902|3896|3902|3896|3902|3896|2
1608203390000|2020-12-17 11:09:50|3901.9|3895.9|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608203400000|2020-12-17 11:10:00|3901|3895|3901|3895|3901|3895|3901|3895|1
1608203430000|2020-12-17 11:10:30|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|3900.9|3894.9|0
1608203440000|2020-12-17 11:10:40|3901|3895|3901|3895|3901|3895|3901|3895|0
1608203450000|2020-12-17 11:10:50|3901.4|3895.4|3900.9|3894.9|3901.5|3895.5|3900.9|3894.9|1
1608203460000|2020-12-17 11:11:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|2
1608203470000|2020-12-17 11:11:10|3900|3894|3900|3894|3900.4|3894.4|3899.5|3893.5|11
1608203480000|2020-12-17 11:11:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608203490000|2020-12-17 11:11:30|3899|3893|3898.9|3892.9|3899|3893|3898.9|3892.9|6
1608203500000|2020-12-17 11:11:40|3899|3893|3898.9|3892.9|3899|3893|3898.9|3892.9|0
1608203510000|2020-12-17 11:11:50|3899|3893|3899|3893|3899|3893|3898.9|3892.9|0
1608203520000|2020-12-17 11:12:00|3899.5|3893.5|3898.5|3892.5|3899.5|3893.5|3898.1|3892.1|7
1608203540000|2020-12-17 11:12:20|3899|3893|3899|3893|3899|3893|3899|3893|0
1608203560000|2020-12-17 11:12:40|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1608203570000|2020-12-17 11:12:50|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608203580000|2020-12-17 11:13:00|3899|3893|3899|3893|3899|3893|3899|3893|5
1608203590000|2020-12-17 11:13:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608203600000|2020-12-17 11:13:20|3899.4|3893.4|3899.5|3893.5|3899.5|3893.5|3899.4|3893.4|1
1608203610000|2020-12-17 11:13:30|3900|3894|3900|3894|3900|3894|3900|3894|0
1608203620000|2020-12-17 11:13:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608203640000|2020-12-17 11:14:00|3900.4|3894.4|3899.5|3893.5|3900.5|3894.5|3899.5|3893.5|2
1608203670000|2020-12-17 11:14:30|3899.4|3893.4|3899|3893|3899.4|3893.4|3899|3893|0
1608203690000|2020-12-17 11:14:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203700000|2020-12-17 11:15:00|3898.5|3892.5|3898.9|3892.9|3898.9|3892.9|3898.5|3892.5|4
1608203710000|2020-12-17 11:15:10|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|3899.4|3893.4|0
1608203720000|2020-12-17 11:15:20|3898.9|3892.9|3899|3893|3899|3893|3898.9|3892.9|0
1608203730000|2020-12-17 11:15:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203750000|2020-12-17 11:15:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608203760000|2020-12-17 11:16:00|3898.9|3892.9|3898|3892|3898.9|3892.9|3898|3892|1
1608203770000|2020-12-17 11:16:10|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1608203790000|2020-12-17 11:16:30|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203800000|2020-12-17 11:16:40|3898.5|3892.5|3899|3893|3899|3893|3898.5|3892.5|0
1608203810000|2020-12-17 11:16:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.5|3892.5|0
1608203820000|2020-12-17 11:17:00|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|1
1608203830000|2020-12-17 11:17:10|3898|3892|3898.5|3892.5|3898.5|3892.5|3898|3892|2
1608203860000|2020-12-17 11:17:40|3898.9|3892.9|3899|3893|3899|3893|3898.9|3892.9|0
1608203870000|2020-12-17 11:17:50|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|3898.9|3892.9|0
1608203880000|2020-12-17 11:18:00|3898.5|3892.5|3898.9|3892.9|3898.9|3892.9|3898|3892|2
1608203890000|2020-12-17 11:18:10|3899|3893|3900|3894|3900|3894|3899|3893|1
1608203900000|2020-12-17 11:18:20|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3
1608203910000|2020-12-17 11:18:30|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608203920000|2020-12-17 11:18:40|3900|3894|3900|3894|3900|3894|3900|3894|0
1608203940000|2020-12-17 11:19:00|3900.5|3894.5|3900.4|3894.4|3900.5|3894.5|3900.4|3894.4|0
1608203950000|2020-12-17 11:19:10|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608203960000|2020-12-17 11:19:20|3900.4|3894.4|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608203980000|2020-12-17 11:19:40|3900.9|3894.9|3900.5|3894.5|3900.9|3894.9|3900.4|3894.4|0
1608203990000|2020-12-17 11:19:50|3900.4|3894.4|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|1
1608204000000|2020-12-17 11:20:00|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608204020000|2020-12-17 11:20:20|||||||||2
1608204030000|2020-12-17 11:20:30|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|0
1608204040000|2020-12-17 11:20:40|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204080000|2020-12-17 11:21:20|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.4|3894.4|0
1608204090000|2020-12-17 11:21:30|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608204100000|2020-12-17 11:21:40|3900|3894|3900.5|3894.5|3900.5|3894.5|3899.9|3893.9|0
1608204110000|2020-12-17 11:21:50|3900.9|3894.9|3900.5|3894.5|3900.9|3894.9|3900.5|3894.5|0
1608204160000|2020-12-17 11:22:40|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|1
1608204170000|2020-12-17 11:22:50|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204190000|2020-12-17 11:23:10|3900.9|3894.9|3900.5|3894.5|3901|3895|3900.5|3894.5|1
1608204200000|2020-12-17 11:23:20|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204210000|2020-12-17 11:23:30|3901.5|3895.5|3902|3896|3902|3896|3901.5|3895.5|4
1608204220000|2020-12-17 11:23:40|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3
1608204230000|2020-12-17 11:23:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204240000|2020-12-17 11:24:00|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|0
1608204250000|2020-12-17 11:24:10|3902|3896|3900.5|3894.5|3902|3896|3900.5|3894.5|13
1608204280000|2020-12-17 11:24:40|3901|3895|3901|3895|3901|3895|3900.5|3894.5|1
1608204290000|2020-12-17 11:24:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608204300000|2020-12-17 11:25:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204310000|2020-12-17 11:25:10|3900.5|3894.5|3900|3894|3900.5|3894.5|3900|3894|3
1608204320000|2020-12-17 11:25:20|3900.1|3894.1|3899.5|3893.5|3900.1|3894.1|3899.5|3893.5|1
1608204390000|2020-12-17 11:26:30|3899.1|3893.1|3899.5|3893.5|3899.5|3893.5|3899.1|3893.1|1
1608204420000|2020-12-17 11:27:00|3899.1|3893.1|3898|3892|3899.1|3893.1|3898|3892|3
1608204430000|2020-12-17 11:27:10|3898.1|3892.1|3899|3893|3899|3893|3898.1|3892.1|1
1608204450000|2020-12-17 11:27:30|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|0
1608204460000|2020-12-17 11:27:40|3899|3893|3898.5|3892.5|3899|3893|3898.5|3892.5|1
1608204470000|2020-12-17 11:27:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608204480000|2020-12-17 11:28:00|3899.9|3893.9|3899|3893|3899.9|3893.9|3899|3893|4
1608204540000|2020-12-17 11:29:00|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608204550000|2020-12-17 11:29:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608204560000|2020-12-17 11:29:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1608204570000|2020-12-17 11:29:30|3900|3894|3899.5|3893.5|3900|3894|3899.5|3893.5|0
1608204590000|2020-12-17 11:29:50|3899|3893|3899|3893|3899|3893|3899|3893|0
1608204610000|2020-12-17 11:30:10|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|1
1608204630000|2020-12-17 11:30:30|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|1
1608204640000|2020-12-17 11:30:40|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|4
1608204660000|2020-12-17 11:31:00|3900.4|3894.4|3900|3894|3900.4|3894.4|3900|3894|0
1608204670000|2020-12-17 11:31:10|3900.1|3894.1|3900.4|3894.4|3900.4|3894.4|3900.1|3894.1|2
1608204680000|2020-12-17 11:31:20|3900|3894|3899.5|3893.5|3900|3894|3899.5|3893.5|0
1608204690000|2020-12-17 11:31:30|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204700000|2020-12-17 11:31:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608204730000|2020-12-17 11:32:10|3900|3894|3900|3894|3900|3894|3900|3894|0
1608204750000|2020-12-17 11:32:30|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608204780000|2020-12-17 11:33:00|3901|3895|3901|3895|3901|3895|3901|3895|0
1608204790000|2020-12-17 11:33:10|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204800000|2020-12-17 11:33:20|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204820000|2020-12-17 11:33:40|3901.5|3895.5|3901|3895|3901.5|3895.5|3901|3895|0
1608204830000|2020-12-17 11:33:50|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901|3895|0
1608204840000|2020-12-17 11:34:00|3901|3895|3902|3896|3902|3896|3901|3895|4
1608204860000|2020-12-17 11:34:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|2
1608204880000|2020-12-17 11:34:40|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204900000|2020-12-17 11:35:00|3902.4|3896.4|3902|3896|3902.5|3896.5|3902|3896|1
1608204910000|2020-12-17 11:35:10|||||||||1
1608204920000|2020-12-17 11:35:20|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|3901.5|3895.5|2
1608204930000|2020-12-17 11:35:30|3902|3896|3902|3896|3902|3896|3902|3896|0
1608204970000|2020-12-17 11:36:10|3901.9|3895.9|3901.5|3895.5|3901.9|3895.9|3901.5|3895.5|1
1608204990000|2020-12-17 11:36:30|3902|3896|3901|3895|3902|3896|3901|3895|10
1608205020000|2020-12-17 11:37:00|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608205050000|2020-12-17 11:37:30|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608205100000|2020-12-17 11:38:20|3901|3895|3901|3895|3901|3895|3901|3895|0
1608205120000|2020-12-17 11:38:40|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|1
1608205150000|2020-12-17 11:39:10|3902|3896|3902|3896|3902|3896|3902|3896|9
1608205170000|2020-12-17 11:39:30|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608205190000|2020-12-17 11:39:50|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205220000|2020-12-17 11:40:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|13
1608205230000|2020-12-17 11:40:30|3902|3896|3902.5|3896.5|3902.9|3896.9|3902|3896|1
1608205240000|2020-12-17 11:40:40|3902.9|3896.9|3902|3896|3902.9|3896.9|3901.9|3895.9|7
1608205250000|2020-12-17 11:40:50|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608205260000|2020-12-17 11:41:00|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|10
1608205310000|2020-12-17 11:41:50|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608205320000|2020-12-17 11:42:00|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608205340000|2020-12-17 11:42:20|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205350000|2020-12-17 11:42:30|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|1
1608205390000|2020-12-17 11:43:10|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|2
1608205410000|2020-12-17 11:43:30|3903.5|3897.5|3903|3897|3903.5|3897.5|3902.9|3896.9|0
1608205430000|2020-12-17 11:43:50|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|3902.9|3896.9|0
1608205470000|2020-12-17 11:44:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205490000|2020-12-17 11:44:50|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|9
1608205500000|2020-12-17 11:45:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205510000|2020-12-17 11:45:10|3902.9|3896.9|3902.9|3896.9|3903|3897|3902.9|3896.9|5
1608205520000|2020-12-17 11:45:20|3902.5|3896.5|3902.9|3896.9|3902.9|3896.9|3902.5|3896.5|2
1608205530000|2020-12-17 11:45:30|3902.5|3896.5|3903|3897|3903|3897|3902.5|3896.5|0
1608205540000|2020-12-17 11:45:40|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|1
1608205550000|2020-12-17 11:45:50|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|0
1608205580000|2020-12-17 11:46:20|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|0
1608205600000|2020-12-17 11:46:40|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205610000|2020-12-17 11:46:50|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|1
1608205620000|2020-12-17 11:47:00|3903.4|3897.4|3903|3897|3903.5|3897.5|3903|3897|0
1608205630000|2020-12-17 11:47:10|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|3903.4|3897.4|0
1608205640000|2020-12-17 11:47:20|3903|3897|3902.5|3896.5|3903|3897|3902.5|3896.5|2
1608205680000|2020-12-17 11:48:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205710000|2020-12-17 11:48:30|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|14
1608205740000|2020-12-17 11:49:00|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902|3896|4
1608205750000|2020-12-17 11:49:10|3902.5|3896.5|3902.9|3896.9|3903|3897|3902.5|3896.5|0
1608205760000|2020-12-17 11:49:20|3903.5|3897.5|3903.9|3897.9|3903.9|3897.9|3903.5|3897.5|1
1608205770000|2020-12-17 11:49:30|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608205780000|2020-12-17 11:49:40|3903|3897|3902.9|3896.9|3903|3897|3902.9|3896.9|0
1608205790000|2020-12-17 11:49:50|3903|3897|3903|3897|3903|3897|3903|3897|0
1608205800000|2020-12-17 11:50:00|||||||||1
1608205810000|2020-12-17 11:50:10|3903.5|3897.5|3903|3897|3903.5|3897.5|3903|3897|0
1608205840000|2020-12-17 11:50:40|3902.5|3896.5|3902.5|3896.5|3902.5|3896.5|3902|3896|2
1608205870000|2020-12-17 11:51:10|3902|3896|3902|3896|3902.5|3896.5|3901.9|3895.9|2
1608205880000|2020-12-17 11:51:20|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608205890000|2020-12-17 11:51:30|3902|3896|3902|3896|3902|3896|3902|3896|0
1608205910000|2020-12-17 11:51:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608205950000|2020-12-17 11:52:30|3902|3896|3902|3896|3902|3896|3902|3896|1
1608205970000|2020-12-17 11:52:50|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|1
1608205980000|2020-12-17 11:53:00|||||||||1
1608205990000|2020-12-17 11:53:10|3902.5|3896.5|3902|3896|3902.5|3896.5|3902|3896|0
1608206000000|2020-12-17 11:53:20|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206030000|2020-12-17 11:53:50|3902.4|3896.4|3902.5|3896.5|3902.5|3896.5|3902.4|3896.4|0
1608206040000|2020-12-17 11:54:00|3902|3896|3902|3896|3902|3896|3902|3896|0
1608206090000|2020-12-17 11:54:50|||||||||1
1608206100000|2020-12-17 11:55:00|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608206120000|2020-12-17 11:55:20|||||||||1
1608206130000|2020-12-17 11:55:30|3902|3896|3902|3896|3902|3896|3902|3896|5
1608206150000|2020-12-17 11:55:50|||||||||1
1608206160000|2020-12-17 11:56:00|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206210000|2020-12-17 11:56:50|||||||||1
1608206220000|2020-12-17 11:57:00|||||||||1
1608206230000|2020-12-17 11:57:10|||||||||1
1608206250000|2020-12-17 11:57:30|||||||||1
1608206270000|2020-12-17 11:57:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|0
1608206280000|2020-12-17 11:58:00|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|0
1608206300000|2020-12-17 11:58:20|3902|3896|3902|3896|3902|3896|3902|3896|0
1608206310000|2020-12-17 11:58:30|3901.9|3895.9|3902|3896|3902|3896|3901.9|3895.9|0
1608206330000|2020-12-17 11:58:50|||||||||1
1608206340000|2020-12-17 11:59:00|3902.9|3896.9|3902.4|3896.4|3902.9|3896.9|3902.4|3896.4|3
1608206370000|2020-12-17 11:59:30|3902|3896|3901.9|3895.9|3902|3896|3901.9|3895.9|4
1608206380000|2020-12-17 11:59:40|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|3902.4|3896.4|0
1608206420000|2020-12-17 12:00:20|||||||||4
1608206430000|2020-12-17 12:00:30|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|1
1608206440000|2020-12-17 12:00:40|3903.4|3897.4|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|18
1608206460000|2020-12-17 12:01:00|3903.9|3897.9|3903.4|3897.4|3903.9|3897.9|3903.4|3897.4|1
1608206490000|2020-12-17 12:01:30|3903|3897|3903|3897|3903|3897|3903|3897|0
1608206500000|2020-12-17 12:01:40|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608206510000|2020-12-17 12:01:50|3903.4|3897.4|3903.9|3897.9|3903.9|3897.9|3903.4|3897.4|0
1608206520000|2020-12-17 12:02:00|3903.5|3897.5|3903.4|3897.4|3903.5|3897.5|3903.4|3897.4|1
1608206530000|2020-12-17 12:02:10|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|0
1608206550000|2020-12-17 12:02:30|3904.9|3898.9|3905.4|3899.4|3905.4|3899.4|3904.9|3898.9|9
1608206560000|2020-12-17 12:02:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608206570000|2020-12-17 12:02:50|3905.5|3899.5|3905|3899|3905.9|3899.9|3905|3899|4
1608206620000|2020-12-17 12:03:40|3905.5|3899.5|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|5
1608206630000|2020-12-17 12:03:50|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|2
1608206640000|2020-12-17 12:04:00|3906.9|3900.9|3906|3900|3906.9|3900.9|3906|3900|5
1608206680000|2020-12-17 12:04:40|3905.9|3899.9|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|2
1608206690000|2020-12-17 12:04:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608206720000|2020-12-17 12:05:20|3905.5|3899.5|3906|3900|3906|3900|3905.5|3899.5|3
1608206760000|2020-12-17 12:06:00|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|2
1608206770000|2020-12-17 12:06:10|3905.5|3899.5|3905.9|3899.9|3905.9|3899.9|3905.5|3899.5|1
1608206790000|2020-12-17 12:06:30|3906|3900|3906|3900|3906|3900|3906|3900|0
1608206800000|2020-12-17 12:06:40|3906.9|3900.9|3906.5|3900.5|3906.9|3900.9|3906.5|3900.5|2
1608206810000|2020-12-17 12:06:50|3906.9|3900.9|3907|3901|3907|3901|3906.9|3900.9|0
1608206820000|2020-12-17 12:07:00|3907.9|3901.9|3907|3901|3907.9|3901.9|3907|3901|5
1608206830000|2020-12-17 12:07:10|3907.5|3901.5|3906|3900|3907.5|3901.5|3906|3900|11
1608206840000|2020-12-17 12:07:20|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608206850000|2020-12-17 12:07:30|3906|3900|3907|3901|3907|3901|3906|3900|3
1608206860000|2020-12-17 12:07:40|3906.5|3900.5|3906.4|3900.4|3906.5|3900.5|3906.4|3900.4|0
1608206870000|2020-12-17 12:07:50|3905.9|3899.9|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608206880000|2020-12-17 12:08:00|3906|3900|3906|3900|3906|3900|3905.9|3899.9|1
1608206890000|2020-12-17 12:08:10|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|2
1608206900000|2020-12-17 12:08:20|3906.9|3900.9|3905.9|3899.9|3906.9|3900.9|3905.9|3899.9|1
1608206910000|2020-12-17 12:08:30|3906|3900|3906.4|3900.4|3906.4|3900.4|3906|3900|1
1608206920000|2020-12-17 12:08:40|3906|3900|3905.9|3899.9|3906|3900|3905.9|3899.9|0
1608206930000|2020-12-17 12:08:50|||||||||1
1608206940000|2020-12-17 12:09:00|||||||||1
1608206970000|2020-12-17 12:09:30|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|3905.4|3899.4|1
1608206980000|2020-12-17 12:09:40|3905.9|3899.9|3906|3900|3906|3900|3905.5|3899.5|3
1608207000000|2020-12-17 12:10:00|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1608207010000|2020-12-17 12:10:10|3905.9|3899.9|3906.9|3900.9|3906.9|3900.9|3905.9|3899.9|4
1608207020000|2020-12-17 12:10:20|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.5|3900.5|1
1608207060000|2020-12-17 12:11:00|3906.5|3900.5|3907|3901|3907|3901|3906.4|3900.4|2
1608207080000|2020-12-17 12:11:20|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|0
1608207120000|2020-12-17 12:12:00|3906|3900|3906|3900|3906|3900|3905.9|3899.9|3
1608207130000|2020-12-17 12:12:10|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|0
1608207150000|2020-12-17 12:12:30|3906|3900|3906.5|3900.5|3906.5|3900.5|3906|3900|3
1608207160000|2020-12-17 12:12:40|3907|3901|3906.9|3900.9|3907|3901|3906.9|3900.9|2
1608207180000|2020-12-17 12:13:00|3907|3901|3906|3900|3907|3901|3906|3900|1
1608207220000|2020-12-17 12:13:40|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|3906.9|3900.9|4
1608207230000|2020-12-17 12:13:50|3907|3901|3907|3901|3907|3901|3906.9|3900.9|1
1608207240000|2020-12-17 12:14:00|3906.5|3900.5|3906.9|3900.9|3906.9|3900.9|3906.5|3900.5|0
1608207250000|2020-12-17 12:14:10|3906|3900|3906|3900|3906|3900|3906|3900|2
1608207260000|2020-12-17 12:14:20|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|3906.4|3900.4|2
1608207270000|2020-12-17 12:14:30|3906|3900|3906|3900|3906|3900|3905.5|3899.5|0
1608207280000|2020-12-17 12:14:40|3905.9|3899.9|3906|3900|3906|3900|3905.9|3899.9|0
1608207290000|2020-12-17 12:14:50|3905.9|3899.9|3905.5|3899.5|3905.9|3899.9|3905.5|3899.5|2
1608207300000|2020-12-17 12:15:00|3905.4|3899.4|3905.5|3899.5|3905.5|3899.5|3905.4|3899.4|0
1608207320000|2020-12-17 12:15:20|3905.1|3899.1|3905|3899|3905.1|3899.1|3905|3899|0
1608207330000|2020-12-17 12:15:30|3905.5|3899.5|3905|3899|3905.5|3899.5|3905|3899|1
1608207340000|2020-12-17 12:15:40|3905.1|3899.1|3906|3900|3906|3900|3905.1|3899.1|1
1608207350000|2020-12-17 12:15:50|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|0
1608207360000|2020-12-17 12:16:00|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|3
1608207370000|2020-12-17 12:16:10|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608207380000|2020-12-17 12:16:20|3906.1|3900.1|3906|3900|3906.1|3900.1|3906|3900|0
1608207390000|2020-12-17 12:16:30|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|3906.5|3900.5|1
1608207400000|2020-12-17 12:16:40|3906|3900|3906|3900|3906|3900|3906|3900|0
1608207410000|2020-12-17 12:16:50|3906.5|3900.5|3906|3900|3906.5|3900.5|3906|3900|0
1608207440000|2020-12-17 12:17:20|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905|3899|1
1608207460000|2020-12-17 12:17:40|3906|3900|3906|3900|3906|3900|3906|3900|2
1608207470000|2020-12-17 12:17:50|3905.9|3899.9|3906.5|3900.5|3906.5|3900.5|3905.9|3899.9|1
1608207480000|2020-12-17 12:18:00|3906.4|3900.4|3906|3900|3906.4|3900.4|3906|3900|0
1608207490000|2020-12-17 12:18:10|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608207510000|2020-12-17 12:18:30|3905|3899|3905|3899|3905|3899|3905|3899|8
1608207520000|2020-12-17 12:18:40|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|2
1608207530000|2020-12-17 12:18:50|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|1
1608207560000|2020-12-17 12:19:20|3905|3899|3905|3899|3905|3899|3905|3899|0
1608207580000|2020-12-17 12:19:40|||||||||2
1608207600000|2020-12-17 12:20:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904|3898|2
1608207640000|2020-12-17 12:20:40|3905|3899|3904.5|3898.5|3905|3899|3904.5|3898.5|1
1608207650000|2020-12-17 12:20:50|3905|3899|3904|3898|3905|3899|3904|3898|0
1608207700000|2020-12-17 12:21:40|3903.5|3897.5|3904|3898|3904|3898|3903.1|3897.1|1
1608207720000|2020-12-17 12:22:00|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|1
1608207730000|2020-12-17 12:22:10|3904.1|3898.1|3904|3898|3904.1|3898.1|3904|3898|0
1608207750000|2020-12-17 12:22:30|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608207770000|2020-12-17 12:22:50|3905|3899|3905|3899|3905|3899|3905|3899|0
1608207780000|2020-12-17 12:23:00|3904.9|3898.9|3904.5|3898.5|3904.9|3898.9|3904.5|3898.5|2
1608207790000|2020-12-17 12:23:10|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207840000|2020-12-17 12:24:00|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|3903.9|3897.9|1
1608207850000|2020-12-17 12:24:10|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|3903.5|3897.5|2
1608207860000|2020-12-17 12:24:20|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207890000|2020-12-17 12:24:50|3903.9|3897.9|3903.5|3897.5|3903.9|3897.9|3903.5|3897.5|0
1608207920000|2020-12-17 12:25:20|3903|3897|3903.5|3897.5|3903.5|3897.5|3903|3897|2
1608207950000|2020-12-17 12:25:50|3904|3898|3904|3898|3904|3898|3904|3898|0
1608207960000|2020-12-17 12:26:00|3903.5|3897.5|3904.1|3898.1|3904.1|3898.1|3903.5|3897.5|1
1608207970000|2020-12-17 12:26:10|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|3904.5|3898.5|2
1608207990000|2020-12-17 12:26:30|3905|3899|3905|3899|3905|3899|3905|3899|0
1608208000000|2020-12-17 12:26:40|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608208010000|2020-12-17 12:26:50|3905|3899|3905.5|3899.5|3905.5|3899.5|3905|3899|0
1608208020000|2020-12-17 12:27:00|3905|3899|3905|3899|3905|3899|3904.5|3898.5|3
1608208050000|2020-12-17 12:27:30|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|3905.5|3899.5|0
1608208080000|2020-12-17 12:28:00|3904.5|3898.5|3903.5|3897.5|3904.5|3898.5|3903.5|3897.5|1
1608208090000|2020-12-17 12:28:10|3903.1|3897.1|3903.5|3897.5|3903.5|3897.5|3903.1|3897.1|0
1608208100000|2020-12-17 12:28:20|3903.1|3897.1|3903|3897|3904|3898|3902.5|3896.5|20
1608208110000|2020-12-17 12:28:30|3903.1|3897.1|3903.5|3897.5|3903.6|3897.6|3903.1|3897.1|0
1608208120000|2020-12-17 12:28:40|3903.6|3897.6|3904|3898|3904|3898|3903.6|3897.6|0
1608208130000|2020-12-17 12:28:50|3904.1|3898.1|3904.1|3898.1|3904.5|3898.5|3904.1|3898.1|0
1608208140000|2020-12-17 12:29:00|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|0
1608208160000|2020-12-17 12:29:20|3903.5|3897.5|3903.1|3897.1|3903.6|3897.6|3902.5|3896.5|1
1608208170000|2020-12-17 12:29:30|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|3902.1|3896.1|12
1608208190000|2020-12-17 12:29:50|3902|3896|3902.5|3896.5|3902.5|3896.5|3902|3896|14
1608208200000|2020-12-17 12:30:00|3903|3897|3902.1|3896.1|3903|3897|3902.1|3896.1|2
1608208210000|2020-12-17 12:30:10|3903|3897|3903|3897|3903|3897|3902.5|3896.5|2
1608208220000|2020-12-17 12:30:20|3902.1|3896.1|3903|3897|3903|3897|3901.1|3895.1|13
1608208230000|2020-12-17 12:30:30|3902.6|3896.6|3902.1|3896.1|3902.6|3896.6|3902.1|3896.1|1
1608208240000|2020-12-17 12:30:40|3903|3897|3903.1|3897.1|3903.1|3897.1|3903|3897|0
1608208250000|2020-12-17 12:30:50|3903.5|3897.5|3903.1|3897.1|3903.5|3897.5|3903.1|3897.1|1
1608208260000|2020-12-17 12:31:00|3903.6|3897.6|3903.6|3897.6|3903.6|3897.6|3903.1|3897.1|1
1608208270000|2020-12-17 12:31:10|3904.5|3898.5|3904.6|3898.6|3904.6|3898.6|3904.1|3898.1|0
1608208280000|2020-12-17 12:31:20|3904.1|3898.1|3903.6|3897.6|3904.1|3898.1|3903.5|3897.5|1
1608208290000|2020-12-17 12:31:30|3903.7|3897.7|3904|3898|3904|3898|3903.7|3897.7|0
1608208300000|2020-12-17 12:31:40|3903.6|3897.6|3903.6|3897.6|3904.1|3898.1|3903.5|3897.5|10
1608208310000|2020-12-17 12:31:50|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902|3896|3
1608208320000|2020-12-17 12:32:00|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|3901.6|3895.6|1
1608208330000|2020-12-17 12:32:10|3902|3896|3901.6|3895.6|3902|3896|3900.1|3894.1|48
1608208340000|2020-12-17 12:32:20|3901.1|3895.1|3898.7|3892.7|3901.1|3895.1|3898.2|3892.2|6
1608208350000|2020-12-17 12:32:30|3898.2|3892.2|3897.7|3891.7|3898.2|3892.2|3897.2|3891.2|38
1608208360000|2020-12-17 12:32:40|3897.2|3891.2|3897.7|3891.7|3897.7|3891.7|3896.7|3890.7|13
1608208370000|2020-12-17 12:32:50|3898.2|3892.2|3898.7|3892.7|3899.2|3893.2|3898.2|3892.2|2
1608208380000|2020-12-17 12:33:00|3899.1|3893.1|3898.2|3892.2|3899.1|3893.1|3898.2|3892.2|0
1608208390000|2020-12-17 12:33:10|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|0
1608208400000|2020-12-17 12:33:20|3897.7|3891.7|3897.2|3891.2|3897.7|3891.7|3897.2|3891.2|1
1608208410000|2020-12-17 12:33:30|3897.7|3891.7|3897.7|3891.7|3898.2|3892.2|3897.3|3891.3|2
1608208420000|2020-12-17 12:33:40|3897.2|3891.2|3897.7|3891.7|3897.7|3891.7|3897.2|3891.2|5
1608208430000|2020-12-17 12:33:50|3898.2|3892.2|3898.7|3892.7|3898.7|3892.7|3898.2|3892.2|0
1608208440000|2020-12-17 12:34:00|3898.2|3892.2|3897.7|3891.7|3898.2|3892.2|3897.7|3891.7|3
1608208450000|2020-12-17 12:34:10|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|3898.2|3892.2|0
1608208460000|2020-12-17 12:34:20|3897.8|3891.8|3896.2|3890.2|3897.8|3891.8|3896.2|3890.2|22
1608208470000|2020-12-17 12:34:30|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|3895.2|3889.2|5
1608208490000|2020-12-17 12:34:50|3892.8|3886.8|3893.2|3887.2|3893.3|3887.3|3892.7|3886.7|43
1608208500000|2020-12-17 12:35:00|3892.8|3886.8|3892.8|3886.8|3893.2|3887.2|3892.7|3886.7|5
1608208510000|2020-12-17 12:35:10|3893.2|3887.2|3893.8|3887.8|3893.8|3887.8|3892.8|3886.8|6
1608208520000|2020-12-17 12:35:20|3893.3|3887.3|3893.2|3887.2|3893.3|3887.3|3893.2|3887.2|0
1608208530000|2020-12-17 12:35:30|3893.8|3887.8|3893.7|3887.7|3893.8|3887.8|3893.3|3887.3|5
1608208540000|2020-12-17 12:35:40|3894.2|3888.2|3893.7|3887.7|3894.2|3888.2|3893.7|3887.7|0
1608208550000|2020-12-17 12:35:50|3894.2|3888.2|3894.2|3888.2|3894.2|3888.2|3893.3|3887.3|4
1608208560000|2020-12-17 12:36:00|3893.7|3887.7|3894.2|3888.2|3894.2|3888.2|3893.7|3887.7|4
1608208570000|2020-12-17 12:36:10|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|3894.7|3888.7|2
1608208580000|2020-12-17 12:36:20|3894.8|3888.8|3895.7|3889.7|3895.7|3889.7|3894.8|3888.8|3
1608208590000|2020-12-17 12:36:30|3895.2|3889.2|3895.7|3889.7|3896.2|3890.2|3895.2|3889.2|4
1608208600000|2020-12-17 12:36:40|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.7|3889.7|0
1608208610000|2020-12-17 12:36:50|3895.3|3889.3|3895.2|3889.2|3895.3|3889.3|3895.2|3889.2|0
1608208620000|2020-12-17 12:37:00|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|3895.3|3889.3|0
1608208630000|2020-12-17 12:37:10|3895.2|3889.2|3895.1|3889.1|3895.2|3889.2|3894.7|3888.7|3
1608208640000|2020-12-17 12:37:20|3894.2|3888.2|3894.3|3888.3|3894.3|3888.3|3894.2|3888.2|3
1608208650000|2020-12-17 12:37:30|3894.7|3888.7|3895.2|3889.2|3895.2|3889.2|3894.7|3888.7|7
1608208660000|2020-12-17 12:37:40|3895.3|3889.3|3895.7|3889.7|3895.8|3889.8|3895.3|3889.3|1
1608208670000|2020-12-17 12:37:50|3896.1|3890.1|3895.3|3889.3|3896.1|3890.1|3895.2|3889.2|1
1608208680000|2020-12-17 12:38:00|3895.2|3889.2|3895.7|3889.7|3895.7|3889.7|3895.2|3889.2|4
1608208690000|2020-12-17 12:38:10|3896.2|3890.2|3895.7|3889.7|3896.2|3890.2|3895.7|3889.7|1
1608208700000|2020-12-17 12:38:20|3895.6|3889.6|3895.7|3889.7|3895.7|3889.7|3895.6|3889.6|0
1608208710000|2020-12-17 12:38:30|3895.3|3889.3|3895.2|3889.2|3895.7|3889.7|3895.2|3889.2|0
1608208720000|2020-12-17 12:38:40|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|3895.7|3889.7|0
1608208730000|2020-12-17 12:38:50|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|3896.2|3890.2|0
1608208740000|2020-12-17 12:39:00|3896.1|3890.1|3896.2|3890.2|3896.2|3890.2|3896.1|3890.1|0
1608208750000|2020-12-17 12:39:10|3896.7|3890.7|3897.1|3891.1|3897.2|3891.2|3896.7|3890.7|4
1608208760000|2020-12-17 12:39:20|3897.2|3891.2|3897.1|3891.1|3897.2|3891.2|3897.1|3891.1|1
1608208770000|2020-12-17 12:39:30|3896.6|3890.6|3897.1|3891.1|3897.1|3891.1|3896.6|3890.6|3
1608208780000|2020-12-17 12:39:40|3896.6|3890.6|3896.6|3890.6|3897.1|3891.1|3896.6|3890.6|1
1608208790000|2020-12-17 12:39:50|3897.1|3891.1|3896.6|3890.6|3897.1|3891.1|3896.1|3890.1|1
1608208800000|2020-12-17 12:40:00|3896.1|3890.1|3896.2|3890.2|3896.6|3890.6|3896.1|3890.1|3
1608208810000|2020-12-17 12:40:10|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|3896.1|3890.1|0
1608208820000|2020-12-17 12:40:20|3896.6|3890.6|3897.1|3891.1|3897.1|3891.1|3896.6|3890.6|2
1608208830000|2020-12-17 12:40:30|3897|3891|3898.5|3892.5|3898.5|3892.5|3896.6|3890.6|80
1608208840000|2020-12-17 12:40:40|3898|3892|3898|3892|3898.5|3892.5|3898|3892|0
1608208850000|2020-12-17 12:40:50|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|0
1608208860000|2020-12-17 12:41:00|3897|3891|3897|3891|3897.5|3891.5|3897|3891|0
1608208870000|2020-12-17 12:41:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896|3890|0
1608208890000|2020-12-17 12:41:30|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|0
1608208910000|2020-12-17 12:41:50|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|0
1608208920000|2020-12-17 12:42:00|3897|3891|3896.5|3890.5|3897|3891|3896.5|3890.5|1
1608208930000|2020-12-17 12:42:10|3896|3890|3896.1|3890.1|3896.1|3890.1|3896|3890|6
1608208940000|2020-12-17 12:42:20|3896|3890|3897.5|3891.5|3897.5|3891.5|3896|3890|1
1608208950000|2020-12-17 12:42:30|3897|3891|3897.5|3891.5|3898|3892|3897|3891|6
1608208980000|2020-12-17 12:43:00|3897|3891|3897|3891|3897|3891|3897|3891|0
1608208990000|2020-12-17 12:43:10|3897.5|3891.5|3897.9|3891.9|3897.9|3891.9|3897.5|3891.5|0
1608209000000|2020-12-17 12:43:20|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|1
1608209010000|2020-12-17 12:43:30|||||||||2
1608209020000|2020-12-17 12:43:40|3898|3892|3897.9|3891.9|3898|3892|3897.9|3891.9|0
1608209030000|2020-12-17 12:43:50|3898|3892|3898|3892|3898|3892|3897.5|3891.5|0
1608209040000|2020-12-17 12:44:00|3898.5|3892.5|3898|3892|3898.5|3892.5|3898|3892|3
1608209060000|2020-12-17 12:44:20|||||||||1
1608209070000|2020-12-17 12:44:30|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|0
1608209090000|2020-12-17 12:44:50|3898|3892|3898|3892|3898|3892|3898|3892|0
1608209100000|2020-12-17 12:45:00|||||||||1
1608209110000|2020-12-17 12:45:10|3897.5|3891.5|3897.1|3891.1|3897.5|3891.5|3897.1|3891.1|0
1608209120000|2020-12-17 12:45:20|3897|3891|3897|3891|3897|3891|3897|3891|3
1608209130000|2020-12-17 12:45:30|3898|3892|3897|3891|3898|3892|3897|3891|3
1608209140000|2020-12-17 12:45:40|3897.5|3891.5|3897|3891|3897.5|3891.5|3897|3891|0
1608209170000|2020-12-17 12:46:10|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|2
1608209180000|2020-12-17 12:46:20|3897|3891|3897|3891|3897|3891|3897|3891|0
1608209190000|2020-12-17 12:46:30|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3896.5|3890.5|3
1608209200000|2020-12-17 12:46:40|3897|3891|3898.5|3892.5|3898.5|3892.5|3897|3891|7
1608209210000|2020-12-17 12:46:50|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|3898.1|3892.1|18
1608209220000|2020-12-17 12:47:00|3898.6|3892.6|3898.6|3892.6|3898.6|3892.6|3898.1|3892.1|4
1608209230000|2020-12-17 12:47:10|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|3899.1|3893.1|15
1608209240000|2020-12-17 12:47:20|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|3899.6|3893.6|0
1608209250000|2020-12-17 12:47:30|3899.1|3893.1|3899.6|3893.6|3899.6|3893.6|3899.1|3893.1|12
1608209260000|2020-12-17 12:47:40|3899.5|3893.5|3899.6|3893.6|3899.6|3893.6|3899.5|3893.5|4
1608209270000|2020-12-17 12:47:50|3899.5|3893.5|3901|3895|3901|3895|3899.5|3893.5|1
1608209280000|2020-12-17 12:48:00|3900.5|3894.5|3901|3895|3901|3895|3900.5|3894.5|3
1608209290000|2020-12-17 12:48:10|3900.5|3894.5|3901|3895|3901|3895|3900.1|3894.1|1
1608209300000|2020-12-17 12:48:20|3900.5|3894.5|3900|3894|3901|3895|3900|3894|4
1608209350000|2020-12-17 12:49:10|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|3900.5|3894.5|0
1608209370000|2020-12-17 12:49:30|3900|3894|3900.5|3894.5|3900.5|3894.5|3900|3894|0
1608209380000|2020-12-17 12:49:40|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|3900.1|3894.1|0
1608209390000|2020-12-17 12:49:50|3900|3894|3900|3894|3900|3894|3900|3894|0
1608209400000|2020-12-17 12:50:00|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|1
1608209420000|2020-12-17 12:50:20|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|3899.5|3893.5|0
1608209430000|2020-12-17 12:50:30|3899.1|3893.1|3899|3893|3899.5|3893.5|3899|3893|0
1608209440000|2020-12-17 12:50:40|3899.5|3893.5|3899.5|3893.5|3900|3894|3899.5|3893.5|2
1608209470000|2020-12-17 12:51:10|3899.1|3893.1|3899|3893|3899.1|3893.1|3899|3893|0
1608209510000|2020-12-17 12:51:50|3899.5|3893.5|3899|3893|3899.5|3893.5|3899|3893|0
1608209520000|2020-12-17 12:52:00|3899.1|3893.1|3899|3893|3899.1|3893.1|3899|3893|0
1608209550000|2020-12-17 12:52:30|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|3898.5|3892.5|8
1608209560000|2020-12-17 12:52:40|3899|3893|3899|3893|3899|3893|3899|3893|0
1608209570000|2020-12-17 12:52:50|3899.9|3893.9|3899.9|3893.9|3900|3894|3899.9|3893.9|9
1608209580000|2020-12-17 12:53:00|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|62
1608209590000|2020-12-17 12:53:10|3900|3894|3900|3894|3900|3894|3900|3894|0
1608209600000|2020-12-17 12:53:20|3899.9|3893.9|3900|3894|3900|3894|3899.9|3893.9|0
1608209610000|2020-12-17 12:53:30|3899.9|3893.9|3900.9|3894.9|3900.9|3894.9|3899.9|3893.9|2
1608209620000|2020-12-17 12:53:40|3901|3895|3900.9|3894.9|3901|3895|3900.9|3894.9|2
1608209650000|2020-12-17 12:54:10|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3
1608209660000|2020-12-17 12:54:20|3900.9|3894.9|3901.4|3895.4|3901.4|3895.4|3900.9|3894.9|8
1608209670000|2020-12-17 12:54:30|3901.9|3895.9|3901.4|3895.4|3901.9|3895.9|3901.4|3895.4|0
1608209680000|2020-12-17 12:54:40|3901|3895|3900|3894|3901|3895|3900|3894|2
1608209690000|2020-12-17 12:54:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608209700000|2020-12-17 12:55:00|3900|3894|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|0
1608209710000|2020-12-17 12:55:10|3900|3894|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|2
1608209720000|2020-12-17 12:55:20|3900|3894|3899.9|3893.9|3900.4|3894.4|3899.9|3893.9|0
1608209730000|2020-12-17 12:55:30|3900|3894|3899.9|3893.9|3900|3894|3899.9|3893.9|1
1608209750000|2020-12-17 12:55:50|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|3900.4|3894.4|0
1608209760000|2020-12-17 12:56:00|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|3899.9|3893.9|0
1608209770000|2020-12-17 12:56:10|3899.4|3893.4|3899.9|3893.9|3899.9|3893.9|3899.4|3893.4|0
1608209780000|2020-12-17 12:56:20|3899.5|3893.5|3898.9|3892.9|3899.5|3893.5|3898.4|3892.4|4
1608209790000|2020-12-17 12:56:30|3898.4|3892.4|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|0
1608209800000|2020-12-17 12:56:40|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.4|3892.4|4
1608209810000|2020-12-17 12:56:50|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|2
1608209820000|2020-12-17 12:57:00|3898.9|3892.9|3899.4|3893.4|3899.4|3893.4|3898.9|3892.9|1
1608209830000|2020-12-17 12:57:10|3898.9|3892.9|3897.9|3891.9|3898.9|3892.9|3897.9|3891.9|11
1608209840000|2020-12-17 12:57:20|3897.4|3891.4|3897.4|3891.4|3897.4|3891.4|3897|3891|2
1608209850000|2020-12-17 12:57:30|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|0
1608209860000|2020-12-17 12:57:40|3897.4|3891.4|3897.5|3891.5|3897.5|3891.5|3897.4|3891.4|3
1608209870000|2020-12-17 12:57:50|3897|3891|3897|3891|3897.5|3891.5|3897|3891|3
1608209880000|2020-12-17 12:58:00|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|3897.5|3891.5|1
1608209890000|2020-12-17 12:58:10|3897.4|3891.4|3896.5|3890.5|3897.5|3891.5|3896|3890|7
1608209900000|2020-12-17 12:58:20|3896|3890|3896|3890|3896|3890|3896|3890|0
1608209910000|2020-12-17 12:58:30|3895|3889|3895|3889|3895|3889|3895|3889|6
1608209920000|2020-12-17 12:58:40|3895.5|3889.5|3895.9|3889.9|3895.9|3889.9|3895|3889|1
1608209930000|2020-12-17 12:58:50|3895.5|3889.5|3895.4|3889.4|3895.5|3889.5|3895|3889|6
1608209940000|2020-12-17 12:59:00|3895|3889|3895|3889|3895|3889|3894.9|3888.9|1
1608209960000|2020-12-17 12:59:20|3895.9|3889.9|3897|3891|3897|3891|3895.9|3889.9|2
1608209980000|2020-12-17 12:59:40|||||||||1
1608209990000|2020-12-17 12:59:50|3896.5|3890.5|3897.4|3891.4|3897.9|3891.9|3896.5|3890.5|6
1608210000000|2020-12-17 13:00:00|3897|3891|3901.8|3895.8|3902.8|3896.8|3897|3891|51
1608210010000|2020-12-17 13:00:10|3901.4|3895.4|3901.3|3895.3|3901.8|3895.8|3900.9|3894.9|17
1608210020000|2020-12-17 13:00:20|3900.9|3894.9|3901.3|3895.3|3901.3|3895.3|3900.8|3894.8|0
1608210030000|2020-12-17 13:00:30|3901.4|3895.4|3901.3|3895.3|3901.8|3895.8|3901.3|3895.3|1
1608210040000|2020-12-17 13:00:40|3901.4|3895.4|3902.8|3896.8|3902.9|3896.9|3901.4|3895.4|4
1608210050000|2020-12-17 13:00:50|3902.4|3896.4|3902|3896|3902.4|3896.4|3902|3896|6
1608210060000|2020-12-17 13:01:00|3901.9|3895.9|3901.9|3895.9|3902.4|3896.4|3901.8|3895.8|1
1608210070000|2020-12-17 13:01:10|||||||||4
1608210080000|2020-12-17 13:01:20|3901.8|3895.8|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|0
1608210090000|2020-12-17 13:01:30|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|3901.8|3895.8|0
1608210100000|2020-12-17 13:01:40|3901.9|3895.9|3902|3896|3902|3896|3901.8|3895.8|13
1608210110000|2020-12-17 13:01:50|3901.9|3895.9|3901.9|3895.9|3901.9|3895.9|3901.8|3895.8|1
1608210120000|2020-12-17 13:02:00|3901.8|3895.8|3901.5|3895.5|3902|3896|3901|3895|3
1608210130000|2020-12-17 13:02:10|3901.4|3895.4|3901.4|3895.4|3901.9|3895.9|3901|3895|2
1608210140000|2020-12-17 13:02:20|3901|3895|3900.4|3894.4|3901.5|3895.5|3900.4|3894.4|3
1608210150000|2020-12-17 13:02:30|3900|3894|3900.4|3894.4|3900.4|3894.4|3899.9|3893.9|0
1608210160000|2020-12-17 13:02:40|3900|3894|3901.4|3895.4|3901.8|3895.8|3900|3894|15
1608210170000|2020-12-17 13:02:50|3901.9|3895.9|3902|3896|3902|3896|3901.4|3895.4|3
1608210180000|2020-12-17 13:03:00|3902.9|3896.9|3903.4|3897.4|3903.4|3897.4|3902.9|3896.9|7
1608210190000|2020-12-17 13:03:10|3903|3897|3903|3897|3903.4|3897.4|3902.9|3896.9|3
1608210200000|2020-12-17 13:03:20|3903.4|3897.4|3903.4|3897.4|3903.8|3897.8|3902.9|3896.9|6
1608210210000|2020-12-17 13:03:30|3903.8|3897.8|3904.3|3898.3|3904.3|3898.3|3903.4|3897.4|63
1608210220000|2020-12-17 13:03:40|3904.7|3898.7|3905.3|3899.3|3905.3|3899.3|3904.7|3898.7|21
1608210230000|2020-12-17 13:03:50|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608210240000|2020-12-17 13:04:00|3905.3|3899.3|3904.8|3898.8|3905.3|3899.3|3904.8|3898.8|1
1608210250000|2020-12-17 13:04:10|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|1
1608210260000|2020-12-17 13:04:20|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|2
1608210270000|2020-12-17 13:04:30|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|1
1608210280000|2020-12-17 13:04:40|||||||||1
1608210300000|2020-12-17 13:05:00|3904.8|3898.8|3904.4|3898.4|3905.8|3899.8|3904|3898|20
1608210310000|2020-12-17 13:05:10|3904.8|3898.8|3905.8|3899.8|3905.8|3899.8|3904.8|3898.8|3
1608210320000|2020-12-17 13:05:20|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|1
1608210330000|2020-12-17 13:05:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608210350000|2020-12-17 13:05:50|||||||||14
1608210360000|2020-12-17 13:06:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|2
1608210370000|2020-12-17 13:06:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|5
1608210390000|2020-12-17 13:06:30|||||||||1
1608210400000|2020-12-17 13:06:40|||||||||1
1608210410000|2020-12-17 13:06:50|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3
1608210420000|2020-12-17 13:07:00|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|5
1608210430000|2020-12-17 13:07:10|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|4
1608210440000|2020-12-17 13:07:20|||||||||2
1608210450000|2020-12-17 13:07:30|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|4
1608210500000|2020-12-17 13:08:20|3904.7|3898.7|3904.8|3898.8|3904.8|3898.8|3904.7|3898.7|1
1608210510000|2020-12-17 13:08:30|3904.7|3898.7|3905.7|3899.7|3905.7|3899.7|3904.7|3898.7|12
1608210560000|2020-12-17 13:09:20|3904.8|3898.8|3905.7|3899.7|3905.7|3899.7|3904.8|3898.8|8
1608210570000|2020-12-17 13:09:30|3905.8|3899.8|3905.8|3899.8|3906.7|3900.7|3905.8|3899.8|8
1608210580000|2020-12-17 13:09:40|3906.7|3900.7|3904.8|3898.8|3906.7|3900.7|3904.8|3898.8|14
1608210590000|2020-12-17 13:09:50|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|4
1608210600000|2020-12-17 13:10:00|3906.3|3900.3|3906.7|3900.7|3906.7|3900.7|3905.8|3899.8|9
1608210610000|2020-12-17 13:10:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|2
1608210620000|2020-12-17 13:10:20|3905.3|3899.3|3903.3|3897.3|3905.8|3899.8|3903.3|3897.3|14
1608210630000|2020-12-17 13:10:30|3903.8|3897.8|3904.8|3898.8|3904.8|3898.8|3903.8|3897.8|2
1608210650000|2020-12-17 13:10:50|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|3904.3|3898.3|4
1608210660000|2020-12-17 13:11:00|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|3904.8|3898.8|0
1608210670000|2020-12-17 13:11:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|1
1608210680000|2020-12-17 13:11:20|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|3905.3|3899.3|0
1608210690000|2020-12-17 13:11:30|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608210710000|2020-12-17 13:11:50|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|3905.7|3899.7|0
1608210720000|2020-12-17 13:12:00|3905.8|3899.8|3905.7|3899.7|3905.8|3899.8|3905.7|3899.7|3
1608210730000|2020-12-17 13:12:10|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|3905.8|3899.8|0
1608210740000|2020-12-17 13:12:20|3905.3|3899.3|3905.8|3899.8|3905.8|3899.8|3905.3|3899.3|2
1608210750000|2020-12-17 13:12:30|3905.7|3899.7|3906.7|3900.7|3906.7|3900.7|3905.7|3899.7|8
1608210760000|2020-12-17 13:12:40|||||||||4
1608210770000|2020-12-17 13:12:50|||||||||1
1608210780000|2020-12-17 13:13:00|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|2
1608210810000|2020-12-17 13:13:30|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|2
1608210820000|2020-12-17 13:13:40|3906.2|3900.2|3906.7|3900.7|3906.7|3900.7|3906.2|3900.2|0
1608210830000|2020-12-17 13:13:50|||||||||1
1608210840000|2020-12-17 13:14:00|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|3906.2|3900.2|5
1608210850000|2020-12-17 13:14:10|3906.3|3900.3|3905.8|3899.8|3906.3|3900.3|3905.7|3899.7|0
1608210860000|2020-12-17 13:14:20|||||||||2
1608210870000|2020-12-17 13:14:30|3905.7|3899.7|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1608210880000|2020-12-17 13:14:40|3905.7|3899.7|3905.8|3899.8|3905.8|3899.8|3905.7|3899.7|0
1608210890000|2020-12-17 13:14:50|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|3906.7|3900.7|2
1608210910000|2020-12-17 13:15:10|3906.3|3900.3|3904.8|3898.8|3906.3|3900.3|3904.8|3898.8|2
1608210920000|2020-12-17 13:15:20|3904.7|3898.7|3904.8|3898.8|3904.8|3898.8|3904.7|3898.7|0
1608210930000|2020-12-17 13:15:30|3905.2|3899.2|3906.2|3900.2|3906.2|3900.2|3904.8|3898.8|2
1608210950000|2020-12-17 13:15:50|||||||||9
1608210960000|2020-12-17 13:16:00|3906.7|3900.7|3907.7|3901.7|3907.7|3901.7|3906.7|3900.7|8
1608210970000|2020-12-17 13:16:10|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|0
1608210980000|2020-12-17 13:16:20|3908.2|3902.2|3908.2|3902.2|3908.2|3902.2|3907.8|3901.8|10
1608210990000|2020-12-17 13:16:30|3907.8|3901.8|3908.2|3902.2|3908.2|3902.2|3907.8|3901.8|1
1608211000000|2020-12-17 13:16:40|3908.7|3902.7|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|8
1608211010000|2020-12-17 13:16:50|3908.3|3902.3|3908.2|3902.2|3908.3|3902.3|3907.7|3901.7|0
1608211020000|2020-12-17 13:17:00|3908.3|3902.3|3909.3|3903.3|3909.3|3903.3|3908.3|3902.3|1
1608211030000|2020-12-17 13:17:10|3909.7|3903.7|3910.3|3904.3|3910.7|3904.7|3909.7|3903.7|14
1608211040000|2020-12-17 13:17:20|3909.8|3903.8|3910.3|3904.3|3910.8|3904.8|3909.8|3903.8|2
1608211050000|2020-12-17 13:17:30|3910.7|3904.7|3909.8|3903.8|3910.7|3904.7|3909.8|3903.8|2
1608211060000|2020-12-17 13:17:40|3910.7|3904.7|3910.3|3904.3|3910.7|3904.7|3909.8|3903.8|5
1608211070000|2020-12-17 13:17:50|3910.8|3904.8|3912.7|3906.7|3912.7|3906.7|3910.7|3904.7|70
1608211080000|2020-12-17 13:18:00|3911.8|3905.8|3911.2|3905.2|3911.8|3905.8|3910.8|3904.8|36
1608211090000|2020-12-17 13:18:10|3910.8|3904.8|3911.2|3905.2|3911.2|3905.2|3910.8|3904.8|1
1608211100000|2020-12-17 13:18:20|3910.8|3904.8|3911.2|3905.2|3911.2|3905.2|3910.8|3904.8|1
1608211110000|2020-12-17 13:18:30|3911.7|3905.7|3910.8|3904.8|3911.7|3905.7|3910.8|3904.8|1
1608211120000|2020-12-17 13:18:40|3910.7|3904.7|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|6
1608211130000|2020-12-17 13:18:50|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211140000|2020-12-17 13:19:00|3910.3|3904.3|3910.2|3904.2|3910.3|3904.3|3910.2|3904.2|1
1608211150000|2020-12-17 13:19:10|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211170000|2020-12-17 13:19:30|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211180000|2020-12-17 13:19:40|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|6
1608211190000|2020-12-17 13:19:50|3908.7|3902.7|3908.8|3902.8|3909.2|3903.2|3908.7|3902.7|1
1608211200000|2020-12-17 13:20:00|3909.2|3903.2|3909.3|3903.3|3909.7|3903.7|3908.7|3902.7|3
1608211210000|2020-12-17 13:20:10|3909.7|3903.7|3910.2|3904.2|3910.7|3904.7|3909.7|3903.7|1
1608211220000|2020-12-17 13:20:20|3910.7|3904.7|3910.2|3904.2|3910.7|3904.7|3910.2|3904.2|0
1608211230000|2020-12-17 13:20:30|||||||||1
1608211240000|2020-12-17 13:20:40|3909.7|3903.7|3909.8|3903.8|3909.8|3903.8|3909.7|3903.7|0
1608211250000|2020-12-17 13:20:50|3909.7|3903.7|3909.3|3903.3|3909.7|3903.7|3908.8|3902.8|1
1608211260000|2020-12-17 13:21:00|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|0
1608211270000|2020-12-17 13:21:10|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|3909.3|3903.3|1
1608211280000|2020-12-17 13:21:20|3909.7|3903.7|3909.3|3903.3|3909.8|3903.8|3909.3|3903.3|1
1608211290000|2020-12-17 13:21:30|3909.8|3903.8|3910.8|3904.8|3910.8|3904.8|3909.8|3903.8|16
1608211300000|2020-12-17 13:21:40|3911.2|3905.2|3910.2|3904.2|3911.2|3905.2|3910.2|3904.2|6
1608211310000|2020-12-17 13:21:50|3909.8|3903.8|3909.7|3903.7|3909.8|3903.8|3909.7|3903.7|0
1608211320000|2020-12-17 13:22:00|3909.8|3903.8|3909.3|3903.3|3910.2|3904.2|3909.3|3903.3|10
1608211330000|2020-12-17 13:22:10|3909.8|3903.8|3909.8|3903.8|3910.3|3904.3|3909.8|3903.8|2
1608211350000|2020-12-17 13:22:30|3909.7|3903.7|3909.7|3903.7|3909.7|3903.7|3909.7|3903.7|0
1608211360000|2020-12-17 13:22:40|3908.8|3902.8|3909.3|3903.3|3909.3|3903.3|3908.8|3902.8|8
1608211370000|2020-12-17 13:22:50|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|3909.8|3903.8|0
1608211380000|2020-12-17 13:23:00|3910.3|3904.3|3909.3|3903.3|3910.3|3904.3|3908.8|3902.8|8
1608211400000|2020-12-17 13:23:20|3908.8|3902.8|3909.3|3903.3|3909.3|3903.3|3908.8|3902.8|3
1608211420000|2020-12-17 13:23:40|3909.8|3903.8|3910.8|3904.8|3910.8|3904.8|3909.8|3903.8|1
1608211440000|2020-12-17 13:24:00|3910.7|3904.7|3910.3|3904.3|3910.7|3904.7|3910.3|3904.3|1
1608211450000|2020-12-17 13:24:10|3910.8|3904.8|3911.3|3905.3|3911.7|3905.7|3910.8|3904.8|17
1608211460000|2020-12-17 13:24:20|3910.8|3904.8|3911.4|3905.4|3911.8|3905.8|3910.8|3904.8|2
1608211470000|2020-12-17 13:24:30|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|0
1608211480000|2020-12-17 13:24:40|3910.8|3904.8|3911.3|3905.3|3911.3|3905.3|3910.8|3904.8|1
1608211490000|2020-12-17 13:24:50|3911.8|3905.8|3912.8|3906.8|3912.8|3906.8|3911.8|3905.8|16
1608211500000|2020-12-17 13:25:00|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|2
1608211510000|2020-12-17 13:25:10|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|2
1608211520000|2020-12-17 13:25:20|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|2
1608211550000|2020-12-17 13:25:50|3911.8|3905.8|3912.8|3906.8|3912.8|3906.8|3911.8|3905.8|3
1608211560000|2020-12-17 13:26:00|3912.3|3906.3|3912.2|3906.2|3912.3|3906.3|3911.8|3905.8|3
1608211570000|2020-12-17 13:26:10|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608211580000|2020-12-17 13:26:20|3911.9|3905.9|3912.3|3906.3|3912.3|3906.3|3911.9|3905.9|1
1608211590000|2020-12-17 13:26:30|3913.2|3907.2|3912.8|3906.8|3913.2|3907.2|3912.8|3906.8|0
1608211600000|2020-12-17 13:26:40|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3912.3|3906.3|3
1608211610000|2020-12-17 13:26:50|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|2
1608211620000|2020-12-17 13:27:00|3912.3|3906.3|3911.8|3905.8|3912.3|3906.3|3911.8|3905.8|1
1608211630000|2020-12-17 13:27:10|||||||||1
1608211650000|2020-12-17 13:27:30|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|2
1608211680000|2020-12-17 13:28:00|3912.7|3906.7|3912.3|3906.3|3912.7|3906.7|3912.3|3906.3|1
1608211690000|2020-12-17 13:28:10|3912.7|3906.7|3912.3|3906.3|3912.7|3906.7|3912.3|3906.3|0
1608211700000|2020-12-17 13:28:20|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1608211720000|2020-12-17 13:28:40|3912.3|3906.3|3912.3|3906.3|3912.8|3906.8|3912.3|3906.3|4
1608211730000|2020-12-17 13:28:50|3912.8|3906.8|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|1
1608211740000|2020-12-17 13:29:00|3912.8|3906.8|3913.8|3907.8|3913.8|3907.8|3912.8|3906.8|10
1608211760000|2020-12-17 13:29:20|3912.8|3906.8|3912.8|3906.8|3913.8|3907.8|3912.8|3906.8|40
1608211770000|2020-12-17 13:29:30|3912.4|3906.4|3912.4|3906.4|3912.8|3906.8|3912.4|3906.4|4
1608211780000|2020-12-17 13:29:40|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1608211790000|2020-12-17 13:29:50|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|3912.4|3906.4|1
1608211800000|2020-12-17 13:30:00|3912.3|3906.3|3911.8|3905.8|3912.4|3906.4|3911.8|3905.8|0
1608211810000|2020-12-17 13:30:10|3912.3|3906.3|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|1
1608211830000|2020-12-17 13:30:30|||||||||4
1608211840000|2020-12-17 13:30:40|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|2
1608211850000|2020-12-17 13:30:50|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|16
1608211860000|2020-12-17 13:31:00|3913.9|3907.9|3914.3|3908.3|3914.8|3908.8|3913.9|3907.9|7
1608211870000|2020-12-17 13:31:10|3913.8|3907.8|3914.3|3908.3|3914.8|3908.8|3913.8|3907.8|2
1608211880000|2020-12-17 13:31:20|3914.8|3908.8|3914.3|3908.3|3914.8|3908.8|3914.3|3908.3|2
1608211890000|2020-12-17 13:31:30|3914.8|3908.8|3913.8|3907.8|3914.8|3908.8|3913.8|3907.8|4
1608211900000|2020-12-17 13:31:40|3914.3|3908.3|3912.8|3906.8|3914.3|3908.3|3912.8|3906.8|17
1608211920000|2020-12-17 13:32:00|3912.3|3906.3|3913.8|3907.8|3913.8|3907.8|3912.3|3906.3|4
1608211930000|2020-12-17 13:32:10|3914.3|3908.3|3914.8|3908.8|3915.7|3909.7|3914.3|3908.3|8
1608211940000|2020-12-17 13:32:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3914.8|3908.8|3
1608211950000|2020-12-17 13:32:30|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.3|3909.3|4
1608211960000|2020-12-17 13:32:40|3916.3|3910.3|3917.3|3911.3|3917.3|3911.3|3915.8|3909.8|1
1608211970000|2020-12-17 13:32:50|3916.8|3910.8|3916.3|3910.3|3917.3|3911.3|3915.8|3909.8|7
1608211980000|2020-12-17 13:33:00|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|3915.8|3909.8|0
1608211990000|2020-12-17 13:33:10|3916.3|3910.3|3916.8|3910.8|3916.8|3910.8|3916.3|3910.3|2
1608212000000|2020-12-17 13:33:20|||||||||1
1608212010000|2020-12-17 13:33:30|3916.3|3910.3|3915.8|3909.8|3916.3|3910.3|3915.8|3909.8|0
1608212020000|2020-12-17 13:33:40|3916.3|3910.3|3916.8|3910.8|3916.8|3910.8|3915.8|3909.8|1
1608212030000|2020-12-17 13:33:50|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3916.8|3910.8|7
1608212040000|2020-12-17 13:34:00|3917.2|3911.2|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|2
1608212050000|2020-12-17 13:34:10|3916.7|3910.7|3915.8|3909.8|3916.7|3910.7|3915.8|3909.8|1
1608212070000|2020-12-17 13:34:30|3915.3|3909.3|3914.8|3908.8|3915.3|3909.3|3914.8|3908.8|3
1608212080000|2020-12-17 13:34:40|3915.8|3909.8|3914.8|3908.8|3915.8|3909.8|3914.8|3908.8|1
1608212090000|2020-12-17 13:34:50|3915.7|3909.7|3914.8|3908.8|3915.8|3909.8|3914.8|3908.8|3
1608212100000|2020-12-17 13:35:00|||||||||1
1608212110000|2020-12-17 13:35:10|3915.2|3909.2|3915.2|3909.2|3915.3|3909.3|3915.2|3909.2|1
1608212120000|2020-12-17 13:35:20|3915.3|3909.3|3915.7|3909.7|3915.8|3909.8|3915.2|3909.2|0
1608212130000|2020-12-17 13:35:30|3915.8|3909.8|3914.3|3908.3|3915.8|3909.8|3914.3|3908.3|5
1608212140000|2020-12-17 13:35:40|3914.2|3908.2|3914.3|3908.3|3914.3|3908.3|3914.2|3908.2|0
1608212150000|2020-12-17 13:35:50|3914.2|3908.2|3913.8|3907.8|3914.2|3908.2|3913.8|3907.8|0
1608212160000|2020-12-17 13:36:00|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|0
1608212170000|2020-12-17 13:36:10|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3
1608212180000|2020-12-17 13:36:20|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|0
1608212190000|2020-12-17 13:36:30|3914.2|3908.2|3914.8|3908.8|3914.8|3908.8|3914.2|3908.2|0
1608212200000|2020-12-17 13:36:40|3914.3|3908.3|3914.2|3908.2|3914.3|3908.3|3914.2|3908.2|2
1608212210000|2020-12-17 13:36:50|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.3|3906.3|9
1608212220000|2020-12-17 13:37:00|3913.2|3907.2|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|1
1608212230000|2020-12-17 13:37:10|3913.2|3907.2|3913.7|3907.7|3913.7|3907.7|3912.8|3906.8|3
1608212240000|2020-12-17 13:37:20|3913.8|3907.8|3914.2|3908.2|3914.7|3908.7|3913.8|3907.8|2
1608212250000|2020-12-17 13:37:30|3914.1|3908.1|3913.7|3907.7|3914.2|3908.2|3913.7|3907.7|2
1608212260000|2020-12-17 13:37:40|3913.8|3907.8|3914.3|3908.3|3914.3|3908.3|3913.8|3907.8|1
1608212270000|2020-12-17 13:37:50|3913.8|3907.8|3913.8|3907.8|3914.7|3908.7|3913.8|3907.8|4
1608212280000|2020-12-17 13:38:00|3913.7|3907.7|3914.2|3908.2|3914.2|3908.2|3913.2|3907.2|3
1608212300000|2020-12-17 13:38:20|3914.7|3908.7|3913.3|3907.3|3914.7|3908.7|3913.3|3907.3|0
1608212310000|2020-12-17 13:38:30|3913.7|3907.7|3914.8|3908.8|3914.8|3908.8|3913.7|3907.7|2
1608212320000|2020-12-17 13:38:40|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|2
1608212330000|2020-12-17 13:38:50|3914.7|3908.7|3914.3|3908.3|3914.7|3908.7|3914.3|3908.3|1
1608212340000|2020-12-17 13:39:00|3914.7|3908.7|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|0
1608212360000|2020-12-17 13:39:20|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|0
1608212370000|2020-12-17 13:39:30|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|2
1608212380000|2020-12-17 13:39:40|3914.8|3908.8|3915.2|3909.2|3915.2|3909.2|3914.7|3908.7|0
1608212390000|2020-12-17 13:39:50|3914.7|3908.7|3915.2|3909.2|3915.2|3909.2|3914.3|3908.3|1
1608212400000|2020-12-17 13:40:00|3914.8|3908.8|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|0
1608212410000|2020-12-17 13:40:10|3915.2|3909.2|3914.8|3908.8|3915.2|3909.2|3914.8|3908.8|1
1608212420000|2020-12-17 13:40:20|3914.7|3908.7|3913.8|3907.8|3914.7|3908.7|3913.7|3907.7|0
1608212430000|2020-12-17 13:40:30|3913.7|3907.7|3914.3|3908.3|3914.3|3908.3|3913.7|3907.7|0
1608212440000|2020-12-17 13:40:40|3914.2|3908.2|3913.8|3907.8|3914.2|3908.2|3913.3|3907.3|1
1608212450000|2020-12-17 13:40:50|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|1
1608212460000|2020-12-17 13:41:00|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.3|3907.3|2
1608212470000|2020-12-17 13:41:10|3914.8|3908.8|3913.3|3907.3|3914.8|3908.8|3913.3|3907.3|9
1608212480000|2020-12-17 13:41:20|3913.8|3907.8|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|0
1608212490000|2020-12-17 13:41:30|3913.3|3907.3|3913.8|3907.8|3914.7|3908.7|3912.8|3906.8|6
1608212500000|2020-12-17 13:41:40|3914.2|3908.2|3913.3|3907.3|3914.2|3908.2|3913.3|3907.3|0
1608212510000|2020-12-17 13:41:50|3913.8|3907.8|3913.3|3907.3|3913.8|3907.8|3913.3|3907.3|3
1608212520000|2020-12-17 13:42:00|3914.3|3908.3|3914.2|3908.2|3914.3|3908.3|3914.2|3908.2|20
1608212530000|2020-12-17 13:42:10|3913.8|3907.8|3915.3|3909.3|3915.3|3909.3|3913.8|3907.8|4
1608212540000|2020-12-17 13:42:20|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.3|3908.3|1
1608212550000|2020-12-17 13:42:30|3914.3|3908.3|3914.8|3908.8|3914.8|3908.8|3914.3|3908.3|1
1608212560000|2020-12-17 13:42:40|3914.7|3908.7|3914.8|3908.8|3914.8|3908.8|3914.7|3908.7|0
1608212570000|2020-12-17 13:42:50|3914.7|3908.7|3914.7|3908.7|3914.8|3908.8|3914.7|3908.7|1
1608212580000|2020-12-17 13:43:00|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|3914.8|3908.8|0
1608212590000|2020-12-17 13:43:10|3914.7|3908.7|3913.2|3907.2|3914.7|3908.7|3912.7|3906.7|4
1608212600000|2020-12-17 13:43:20|3912.8|3906.8|3913.2|3907.2|3913.2|3907.2|3912.8|3906.8|1
1608212610000|2020-12-17 13:43:30|3913.6|3907.6|3913.8|3907.8|3913.8|3907.8|3913.6|3907.6|0
1608212620000|2020-12-17 13:43:40|3913.7|3907.7|3912.7|3906.7|3913.7|3907.7|3912.7|3906.7|2
1608212630000|2020-12-17 13:43:50|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|3
1608212640000|2020-12-17 13:44:00|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|14
1608212650000|2020-12-17 13:44:10|3914.3|3908.3|3912.7|3906.7|3914.3|3908.3|3912.7|3906.7|6
1608212660000|2020-12-17 13:44:20|3912.6|3906.6|3912.2|3906.2|3912.7|3906.7|3912.2|3906.2|6
1608212670000|2020-12-17 13:44:30|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|3911.8|3905.8|0
1608212680000|2020-12-17 13:44:40|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3
1608212690000|2020-12-17 13:44:50|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|3911.3|3905.3|2
1608215400000|2020-12-17 14:30:00|3912.8|3906.8|3907.8|3901.8|3912.8|3906.8|3906.9|3900.9|279
1608215410000|2020-12-17 14:30:10|3907.3|3901.3|3904.3|3898.3|3907.3|3901.3|3903.8|3897.8|43
1608215420000|2020-12-17 14:30:20|3903.8|3897.8|3906.3|3900.3|3906.3|3900.3|3902.9|3896.9|26
1608215430000|2020-12-17 14:30:30|3905.8|3899.8|3907.3|3901.3|3909.3|3903.3|3904.8|3898.8|40
1608215440000|2020-12-17 14:30:40|3907.8|3901.8|3907.8|3901.8|3909.3|3903.3|3907.3|3901.3|31
1608215450000|2020-12-17 14:30:50|3907.3|3901.3|3906.3|3900.3|3908.3|3902.3|3905.9|3899.9|27
1608215460000|2020-12-17 14:31:00|3906.9|3900.9|3904.9|3898.9|3906.9|3900.9|3904.8|3898.8|28
1608215470000|2020-12-17 14:31:10|3905.4|3899.4|3905.8|3899.8|3905.8|3899.8|3901.9|3895.9|93
1608215480000|2020-12-17 14:31:20|3904.9|3898.9|3903.8|3897.8|3904.9|3898.9|3902.9|3896.9|25
1608215490000|2020-12-17 14:31:30|3903.9|3897.9|3905.8|3899.8|3906.9|3900.9|3902.9|3896.9|38
1608215500000|2020-12-17 14:31:40|3905.9|3899.9|3908.4|3902.4|3908.9|3902.9|3905.9|3899.9|46
1608215510000|2020-12-17 14:31:50|3907.9|3901.9|3905.9|3899.9|3908.4|3902.4|3905.9|3899.9|13
1608215520000|2020-12-17 14:32:00|3906.4|3900.4|3907.3|3901.3|3907.8|3901.8|3906.4|3900.4|9
1608215530000|2020-12-17 14:32:10|3907.5|3901.5|3908.8|3902.8|3909.8|3903.8|3907.4|3901.4|9
1608215540000|2020-12-17 14:32:20|3907.9|3901.9|3908.4|3902.4|3908.9|3902.9|3906.8|3900.8|32
1608215550000|2020-12-17 14:32:30|3908.8|3902.8|3907.8|3901.8|3908.8|3902.8|3907.3|3901.3|6
1608215560000|2020-12-17 14:32:40|3907.9|3901.9|3909.8|3903.8|3909.8|3903.8|3907.9|3901.9|6
1608215570000|2020-12-17 14:32:50|3910.3|3904.3|3909.8|3903.8|3910.8|3904.8|3909.8|3903.8|14
1608215580000|2020-12-17 14:33:00|3909.3|3903.3|3909.3|3903.3|3909.8|3903.8|3908.8|3902.8|10
1608215590000|2020-12-17 14:33:10|3908.9|3902.9|3907.3|3901.3|3909.8|3903.8|3907.3|3901.3|11
1608215600000|2020-12-17 14:33:20|3908.8|3902.8|3910.3|3904.3|3910.8|3904.8|3906.9|3900.9|49
1608215610000|2020-12-17 14:33:30|3909.9|3903.9|3910.8|3904.8|3910.9|3904.9|3909.8|3903.8|10
1608215620000|2020-12-17 14:33:40|3910.3|3904.3|3913.8|3907.8|3914.3|3908.3|3910.3|3904.3|19
1608215630000|2020-12-17 14:33:50|3913.3|3907.3|3912.8|3906.8|3913.8|3907.8|3912.3|3906.3|33
1608215640000|2020-12-17 14:34:00|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|9
1608215650000|2020-12-17 14:34:10|3910.3|3904.3|3912.3|3906.3|3912.8|3906.8|3909.9|3903.9|31
1608215660000|2020-12-17 14:34:20|3911.8|3905.8|3912.8|3906.8|3912.8|3906.8|3911.8|3905.8|4
1608215670000|2020-12-17 14:34:30|3912.3|3906.3|3911.8|3905.8|3912.8|3906.8|3911.8|3905.8|10
1608215680000|2020-12-17 14:34:40|3910.8|3904.8|3910.3|3904.3|3910.8|3904.8|3909.8|3903.8|12
1608215690000|2020-12-17 14:34:50|3909.9|3903.9|3911.8|3905.8|3911.8|3905.8|3909.8|3903.8|5
1608215700000|2020-12-17 14:35:00|3911.9|3905.9|3911.8|3905.8|3912.8|3906.8|3910.8|3904.8|16
1608215710000|2020-12-17 14:35:10|3910.8|3904.8|3909.9|3903.9|3910.8|3904.8|3909.8|3903.8|15
1608215720000|2020-12-17 14:35:20|3909.8|3903.8|3909.8|3903.8|3910.3|3904.3|3908.8|3902.8|26
1608215730000|2020-12-17 14:35:30|3909.3|3903.3|3910.8|3904.8|3910.8|3904.8|3908.8|3902.8|35
1608215740000|2020-12-17 14:35:40|3910.3|3904.3|3911.3|3905.3|3911.8|3905.8|3910.3|3904.3|15
1608215750000|2020-12-17 14:35:50|3910.8|3904.8|3906.8|3900.8|3911.3|3905.3|3906.8|3900.8|37
1608215760000|2020-12-17 14:36:00|3906.9|3900.9|3905.9|3899.9|3906.9|3900.9|3904.9|3898.9|21
1608215770000|2020-12-17 14:36:10|3906.3|3900.3|3906.3|3900.3|3907.3|3901.3|3905.9|3899.9|33
1608215780000|2020-12-17 14:36:20|3906.4|3900.4|3905.8|3899.8|3906.8|3900.8|3904.9|3898.9|26
1608215790000|2020-12-17 14:36:30|3904.9|3898.9|3905.3|3899.3|3905.8|3899.8|3903.9|3897.9|36
1608215800000|2020-12-17 14:36:40|3904.9|3898.9|3906.3|3900.3|3906.3|3900.3|3904.8|3898.8|9
1608215810000|2020-12-17 14:36:50|3905.9|3899.9|3905.8|3899.8|3905.9|3899.9|3905.3|3899.3|4
1608215820000|2020-12-17 14:37:00|3904.8|3898.8|3906.8|3900.8|3906.8|3900.8|3904.8|3898.8|26
1608215830000|2020-12-17 14:37:10|3906.3|3900.3|3905.8|3899.8|3906.8|3900.8|3904.8|3898.8|19
1608215840000|2020-12-17 14:37:20|3905.3|3899.3|3902.9|3896.9|3905.3|3899.3|3902.9|3896.9|62
1608215850000|2020-12-17 14:37:30|3903.8|3897.8|3903.3|3897.3|3903.8|3897.8|3903.3|3897.3|13
1608215860000|2020-12-17 14:37:40|3902.9|3896.9|3903.4|3897.4|3903.8|3897.8|3902.9|3896.9|2
1608215870000|2020-12-17 14:37:50|3903.8|3897.8|3904.8|3898.8|3904.8|3898.8|3903.8|3897.8|8
1608215880000|2020-12-17 14:38:00|3904.3|3898.3|3904.8|3898.8|3904.8|3898.8|3903.3|3897.3|15
1608215890000|2020-12-17 14:38:10|3903.9|3897.9|3902.9|3896.9|3903.9|3897.9|3902.9|3896.9|14
1608215900000|2020-12-17 14:38:20|3903.8|3897.8|3902.8|3896.8|3903.8|3897.8|3902.3|3896.3|38
1608215910000|2020-12-17 14:38:30|3902.4|3896.4|3902.9|3896.9|3902.9|3896.9|3902.4|3896.4|2
1608215920000|2020-12-17 14:38:40|3903.3|3897.3|3901.9|3895.9|3903.9|3897.9|3901.9|3895.9|13
1608215930000|2020-12-17 14:38:50|||||||||22
1608215940000|2020-12-17 14:39:00|3902.9|3896.9|3905.8|3899.8|3905.8|3899.8|3902.9|3896.9|10
1608215950000|2020-12-17 14:39:10|3905.9|3899.9|3908.8|3902.8|3908.8|3902.8|3905.8|3899.8|41
1608215960000|2020-12-17 14:39:20|3909.8|3903.8|3908.8|3902.8|3909.8|3903.8|3908.8|3902.8|28
1608215970000|2020-12-17 14:39:30|3909.8|3903.8|3911.2|3905.2|3911.3|3905.3|3909.8|3903.8|151
1608215980000|2020-12-17 14:39:40|3911.7|3905.7|3910.7|3904.7|3911.7|3905.7|3908.8|3902.8|48
1608215990000|2020-12-17 14:39:50|3911.2|3905.2|3909.7|3903.7|3911.2|3905.2|3909.7|3903.7|10
1608216000000|2020-12-17 14:40:00|3910.7|3904.7|3907.8|3901.8|3910.7|3904.7|3907.8|3901.8|26
1608216010000|2020-12-17 14:40:10|3908.2|3902.2|3908.7|3902.7|3908.8|3902.8|3908.2|3902.2|6
1608216020000|2020-12-17 14:40:20|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.2|3902.2|4
1608216030000|2020-12-17 14:40:30|3908.7|3902.7|3907.8|3901.8|3908.7|3902.7|3907.8|3901.8|3
1608216050000|2020-12-17 14:40:50|3907.7|3901.7|3906.7|3900.7|3907.7|3901.7|3906.7|3900.7|10
1608216060000|2020-12-17 14:41:00|3905.8|3899.8|3906.3|3900.3|3907.3|3901.3|3905.8|3899.8|88
1608216070000|2020-12-17 14:41:10|3906.8|3900.8|3905.9|3899.9|3906.8|3900.8|3905.9|3899.9|4
1608216080000|2020-12-17 14:41:20|3906.8|3900.8|3905.8|3899.8|3906.8|3900.8|3905.8|3899.8|13
1608216090000|2020-12-17 14:41:30|3905.3|3899.3|3903.8|3897.8|3905.3|3899.3|3903.8|3897.8|6
1608216100000|2020-12-17 14:41:40|3903.9|3897.9|3904.8|3898.8|3904.8|3898.8|3903.9|3897.9|13
1608216110000|2020-12-17 14:41:50|3904.3|3898.3|3903.9|3897.9|3904.8|3898.8|3903.9|3897.9|3
1608216120000|2020-12-17 14:42:00|3903.8|3897.8|3903.8|3897.8|3903.8|3897.8|3901.9|3895.9|11
1608216130000|2020-12-17 14:42:10|3903.9|3897.9|3904.3|3898.3|3904.8|3898.8|3903.8|3897.8|12
1608216140000|2020-12-17 14:42:20|3904.8|3898.8|3905.3|3899.3|3905.3|3899.3|3904.8|3898.8|3
1608216150000|2020-12-17 14:42:30|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.3|3898.3|11
1608216160000|2020-12-17 14:42:40|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3904.3|3898.3|10
1608216170000|2020-12-17 14:42:50|3904.3|3898.3|3904.8|3898.8|3905.3|3899.3|3904.3|3898.3|28
1608216180000|2020-12-17 14:43:00|3904.9|3898.9|3904.8|3898.8|3906.8|3900.8|3904.8|3898.8|49
1608216200000|2020-12-17 14:43:20|3905.8|3899.8|3905.3|3899.3|3905.8|3899.8|3905.3|3899.3|4
1608216210000|2020-12-17 14:43:30|3905.8|3899.8|3904.8|3898.8|3905.8|3899.8|3904.8|3898.8|6
1608216220000|2020-12-17 14:43:40|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|3904.9|3898.9|13
1608216230000|2020-12-17 14:43:50|3904.8|3898.8|3903.8|3897.8|3904.8|3898.8|3902.9|3896.9|32
1608216240000|2020-12-17 14:44:00|3903.9|3897.9|3903.8|3897.8|3903.9|3897.9|3903.8|3897.8|2
1608216250000|2020-12-17 14:44:10|3903.3|3897.3|3903.9|3897.9|3903.9|3897.9|3902.8|3896.8|10
1608216260000|2020-12-17 14:44:20|3904.3|3898.3|3905.8|3899.8|3905.8|3899.8|3904.3|3898.3|19
1608216270000|2020-12-17 14:44:30|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|6
1608216280000|2020-12-17 14:44:40|3906.9|3900.9|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|1
1608216290000|2020-12-17 14:44:50|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3906.8|3900.8|2
1608216300000|2020-12-17 14:45:00|3906.8|3900.8|3906.8|3900.8|3907.3|3901.3|3906.8|3900.8|4
1608216310000|2020-12-17 14:45:10|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|1
1608216320000|2020-12-17 14:45:20|3907.8|3901.8|3905.8|3899.8|3907.8|3901.8|3905.8|3899.8|10
1608216340000|2020-12-17 14:45:40|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|8
1608216350000|2020-12-17 14:45:50|3906.9|3900.9|3907.8|3901.8|3907.8|3901.8|3906.9|3900.9|5
1608216360000|2020-12-17 14:46:00|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|3908.8|3902.8|5
1608216370000|2020-12-17 14:46:10|3907.8|3901.8|3907.8|3901.8|3908.8|3902.8|3907.8|3901.8|9
1608216380000|2020-12-17 14:46:20|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|14
1608216400000|2020-12-17 14:46:40|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3905.9|3899.9|3
1608216410000|2020-12-17 14:46:50|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|3906.8|3900.8|4
1608216420000|2020-12-17 14:47:00|3905.9|3899.9|3906.8|3900.8|3906.8|3900.8|3905.9|3899.9|39
1608216430000|2020-12-17 14:47:10|3906.3|3900.3|3906.8|3900.8|3906.8|3900.8|3906.3|3900.3|15
1608216440000|2020-12-17 14:47:20|3906.3|3900.3|3907.8|3901.8|3907.8|3901.8|3906.3|3900.3|9
1608216450000|2020-12-17 14:47:30|3907.7|3901.7|3907.8|3901.8|3907.8|3901.8|3907.7|3901.7|1
1608216460000|2020-12-17 14:47:40|||||||||20
1608216470000|2020-12-17 14:47:50|3907.3|3901.3|3907.8|3901.8|3907.8|3901.8|3906.8|3900.8|5
1608216480000|2020-12-17 14:48:00|3908.7|3902.7|3908.7|3902.7|3908.7|3902.7|3907.8|3901.8|23
1608216490000|2020-12-17 14:48:10|3907.8|3901.8|3907.8|3901.8|3907.8|3901.8|3907.2|3901.2|16
1608216500000|2020-12-17 14:48:20|3908.7|3902.7|3908.2|3902.2|3908.7|3902.7|3908.2|3902.2|4
1608216510000|2020-12-17 14:48:30|3908.3|3902.3|3910.8|3904.8|3910.8|3904.8|3908.3|3902.3|7
1608216520000|2020-12-17 14:48:40|3910.7|3904.7|3911.8|3905.8|3911.8|3905.8|3910.7|3904.7|7
1608216530000|2020-12-17 14:48:50|3911.7|3905.7|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|20
1608216540000|2020-12-17 14:49:00|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.2|3905.2|10
1608216550000|2020-12-17 14:49:10|3911.8|3905.8|3910.8|3904.8|3911.8|3905.8|3910.8|3904.8|6
1608216560000|2020-12-17 14:49:20|3910.7|3904.7|3909.7|3903.7|3910.7|3904.7|3909.7|3903.7|54
1608216570000|2020-12-17 14:49:30|3910.2|3904.2|3909.8|3903.8|3910.2|3904.2|3909.8|3903.8|49
1608216580000|2020-12-17 14:49:40|3909.7|3903.7|3910.2|3904.2|3910.7|3904.7|3909.7|3903.7|13
1608216590000|2020-12-17 14:49:50|3910.7|3904.7|3910.7|3904.7|3911.7|3905.7|3910.7|3904.7|2
1608216600000|2020-12-17 14:50:00|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3910.7|3904.7|7
1608216610000|2020-12-17 14:50:10|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|3911.7|3905.7|1
1608216620000|2020-12-17 14:50:20|3911.8|3905.8|3911.7|3905.7|3912.7|3906.7|3911.7|3905.7|7
1608216630000|2020-12-17 14:50:30|3912.2|3906.2|3911.7|3905.7|3912.7|3906.7|3911.7|3905.7|43
1608216640000|2020-12-17 14:50:40|3912.7|3906.7|3912.7|3906.7|3912.7|3906.7|3912.2|3906.2|3
1608216650000|2020-12-17 14:50:50|3912.2|3906.2|3911.8|3905.8|3912.7|3906.7|3911.7|3905.7|7
1608216660000|2020-12-17 14:51:00|3912.7|3906.7|3913.7|3907.7|3913.7|3907.7|3912.7|3906.7|8
1608216670000|2020-12-17 14:51:10|3913.2|3907.2|3914.2|3908.2|3914.2|3908.2|3913.2|3907.2|10
1608216680000|2020-12-17 14:51:20|3914.7|3908.7|3914.7|3908.7|3914.7|3908.7|3913.7|3907.7|10
1608216690000|2020-12-17 14:51:30|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|2
1608216700000|2020-12-17 14:51:40|3913.8|3907.8|3914.7|3908.7|3914.7|3908.7|3913.8|3907.8|5
1608216710000|2020-12-17 14:51:50|3914.2|3908.2|3914.2|3908.2|3914.2|3908.2|3913.8|3907.8|3
1608216720000|2020-12-17 14:52:00|3914.7|3908.7|3914.8|3908.8|3915.7|3909.7|3914.7|3908.7|21
1608216730000|2020-12-17 14:52:10|3914.7|3908.7|3913.7|3907.7|3914.7|3908.7|3913.7|3907.7|5
1608216740000|2020-12-17 14:52:20|3913.2|3907.2|3913.7|3907.7|3913.8|3907.8|3912.8|3906.8|12
1608216750000|2020-12-17 14:52:30|3913.2|3907.2|3913.7|3907.7|3913.8|3907.8|3913.2|3907.2|1
1608216760000|2020-12-17 14:52:40|3913.2|3907.2|3913.2|3907.2|3913.2|3907.2|3912.8|3906.8|8
1608216770000|2020-12-17 14:52:50|3913.7|3907.7|3913.8|3907.8|3913.8|3907.8|3913.7|3907.7|5
1608216780000|2020-12-17 14:53:00|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|4
1608216790000|2020-12-17 14:53:10|||||||||2
1608216800000|2020-12-17 14:53:20|||||||||10
1608216810000|2020-12-17 14:53:30|3914.2|3908.2|3913.7|3907.7|3914.7|3908.7|3913.7|3907.7|6
1608216820000|2020-12-17 14:53:40|3913.8|3907.8|3914.2|3908.2|3914.2|3908.2|3913.8|3907.8|4
1608216830000|2020-12-17 14:53:50|3914.7|3908.7|3915.2|3909.2|3915.7|3909.7|3914.2|3908.2|7
1608216840000|2020-12-17 14:54:00|3914.8|3908.8|3914.7|3908.7|3915.7|3909.7|3914.7|3908.7|16
1608216850000|2020-12-17 14:54:10|||||||||11
1608216860000|2020-12-17 14:54:20|3914.2|3908.2|3914.7|3908.7|3914.7|3908.7|3914.2|3908.2|5
1608216870000|2020-12-17 14:54:30|3914.2|3908.2|3913.7|3907.7|3914.7|3908.7|3913.7|3907.7|14
1608216880000|2020-12-17 14:54:40|3913.8|3907.8|3914.2|3908.2|3914.2|3908.2|3913.7|3907.7|3
1608216890000|2020-12-17 14:54:50|3914.6|3908.6|3914.2|3908.2|3914.6|3908.6|3914.2|3908.2|3
1608216900000|2020-12-17 14:55:00|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608216910000|2020-12-17 14:55:10|3914.7|3908.7|3915.6|3909.6|3915.6|3909.6|3914.7|3908.7|7
1608216930000|2020-12-17 14:55:30|3914.6|3908.6|3914.7|3908.7|3914.7|3908.7|3914.6|3908.6|5
1608216940000|2020-12-17 14:55:40|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|3914.6|3908.6|0
1608216950000|2020-12-17 14:55:50|3913.7|3907.7|3913.7|3907.7|3913.7|3907.7|3913.6|3907.6|4
1608216960000|2020-12-17 14:56:00|3913.6|3907.6|3913.6|3907.6|3913.7|3907.7|3913.6|3907.6|1
1608216970000|2020-12-17 14:56:10|3913.7|3907.7|3915.6|3909.6|3915.6|3909.6|3913.7|3907.7|14
1608216980000|2020-12-17 14:56:20|3916.6|3910.6|3916.6|3910.6|3916.6|3910.6|3915.6|3909.6|11
1608217000000|2020-12-17 14:56:40|3917.1|3911.1|3917.6|3911.6|3917.6|3911.6|3916.1|3910.1|45
1608217010000|2020-12-17 14:56:50|3918.2|3912.2|3917.6|3911.6|3918.2|3912.2|3917.6|3911.6|11
1608217020000|2020-12-17 14:57:00|3918.6|3912.6|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|65
1608217030000|2020-12-17 14:57:10|3917.6|3911.6|3918.6|3912.6|3918.6|3912.6|3917.6|3911.6|9
1608217040000|2020-12-17 14:57:20|3920.6|3914.6|3919.6|3913.6|3920.6|3914.6|3919.6|3913.6|13
1608217050000|2020-12-17 14:57:30|3920.6|3914.6|3920.6|3914.6|3920.6|3914.6|3919.7|3913.7|17
1608217060000|2020-12-17 14:57:40|3921.1|3915.1|3920.1|3914.1|3921.6|3915.6|3920.1|3914.1|29
1608217070000|2020-12-17 14:57:50|3920.6|3914.6|3921.6|3915.6|3921.6|3915.6|3920.6|3914.6|30
1608217080000|2020-12-17 14:58:00|3920.8|3914.8|3920.6|3914.6|3920.8|3914.8|3919.6|3913.6|34
1608217090000|2020-12-17 14:58:10|3921.6|3915.6|3920.6|3914.6|3921.6|3915.6|3920.6|3914.6|11
1608217100000|2020-12-17 14:58:20|3919.7|3913.7|3920.6|3914.6|3920.6|3914.6|3919.6|3913.6|21
1608217110000|2020-12-17 14:58:30|||||||||3
1608217120000|2020-12-17 14:58:40|3920.1|3914.1|3920.6|3914.6|3920.6|3914.6|3920.1|3914.1|7
1608217130000|2020-12-17 14:58:50|3921.6|3915.6|3920.6|3914.6|3921.6|3915.6|3920.6|3914.6|11
1608217140000|2020-12-17 14:59:00|3921.1|3915.1|3923.1|3917.1|3923.6|3917.6|3921.1|3915.1|32
1608217150000|2020-12-17 14:59:10|3922.6|3916.6|3922.6|3916.6|3923.6|3917.6|3922.6|3916.6|10
1608217160000|2020-12-17 14:59:20|3923.1|3917.1|3925.1|3919.1|3926.1|3920.1|3922.6|3916.6|57
1608217170000|2020-12-17 14:59:30|3925.5|3919.5|3927.5|3921.5|3927.5|3921.5|3925.1|3919.1|40
1608217180000|2020-12-17 14:59:40|3928|3922|3929.5|3923.5|3929.5|3923.5|3927.5|3921.5|25
1608217190000|2020-12-17 14:59:50|3930.5|3924.5|3930.5|3924.5|3930.5|3924.5|3929.5|3923.5|19
1608217200000|2020-12-17 15:00:00|3929.5|3923.5|3928.5|3922.5|3929.6|3923.6|3928.1|3922.1|47
1608217210000|2020-12-17 15:00:10|3928.1|3922.1|3929|3923|3929.5|3923.5|3927.6|3921.6|29
1608217220000|2020-12-17 15:00:20|3929.1|3923.1|3928.5|3922.5|3929.1|3923.1|3928.5|3922.5|4
1608217230000|2020-12-17 15:00:30|||||||||3
1608217240000|2020-12-17 15:00:40|3929.5|3923.5|3929.5|3923.5|3930.5|3924.5|3929.5|3923.5|25
1608217250000|2020-12-17 15:00:50|3929.1|3923.1|3930|3924|3930.5|3924.5|3929|3923|9
1608217260000|2020-12-17 15:01:00|3930.5|3924.5|3932.5|3926.5|3932.5|3926.5|3929.5|3923.5|105
1608217270000|2020-12-17 15:01:10|3933|3927|3931.5|3925.5|3933|3927|3931.5|3925.5|10
1608217280000|2020-12-17 15:01:20|3932.4|3926.4|3933.4|3927.4|3933.4|3927.4|3932.4|3926.4|31
1608217290000|2020-12-17 15:01:30|3934.4|3928.4|3935.4|3929.4|3935.4|3929.4|3934.4|3928.4|101
1608217300000|2020-12-17 15:01:40|3935.5|3929.5|3936.5|3930.5|3937.4|3931.4|3935.5|3929.5|61
1608217310000|2020-12-17 15:01:50|3936.9|3930.9|3938.4|3932.4|3938.4|3932.4|3936.4|3930.4|31
1608217320000|2020-12-17 15:02:00|3936.4|3930.4|3937.4|3931.4|3937.5|3931.5|3935.5|3929.5|107
1608217330000|2020-12-17 15:02:10|3936.4|3930.4|3935.9|3929.9|3936.5|3930.5|3935.4|3929.4|34
1608217340000|2020-12-17 15:02:20|3935.5|3929.5|3936.4|3930.4|3936.4|3930.4|3935|3929|39
1608217350000|2020-12-17 15:02:30|3937.4|3931.4|3936.5|3930.5|3937.4|3931.4|3936.4|3930.4|20
1608217360000|2020-12-17 15:02:40|3937|3931|3935.4|3929.4|3937.5|3931.5|3935.4|3929.4|61
1608217370000|2020-12-17 15:02:50|3933.5|3927.5|3934.4|3928.4|3934.4|3928.4|3933.4|3927.4|71
1608217380000|2020-12-17 15:03:00|3934.5|3928.5|3935.4|3929.4|3935.4|3929.4|3934.5|3928.5|6
1608217390000|2020-12-17 15:03:10|||||||||13
1608217400000|2020-12-17 15:03:20|3936.4|3930.4|3935.4|3929.4|3936.4|3930.4|3935.4|3929.4|12
1608217410000|2020-12-17 15:03:30|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|2
1608217420000|2020-12-17 15:03:40|3937.4|3931.4|3937.4|3931.4|3938.4|3932.4|3936.4|3930.4|24
1608217430000|2020-12-17 15:03:50|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|3936.5|3930.5|50
1608217440000|2020-12-17 15:04:00|3936.4|3930.4|3936.4|3930.4|3936.4|3930.4|3935.5|3929.5|20
1608217450000|2020-12-17 15:04:10|3935.5|3929.5|3936.4|3930.4|3936.4|3930.4|3935.5|3929.5|16
1608217460000|2020-12-17 15:04:20|3935.5|3929.5|3935.9|3929.9|3936.4|3930.4|3935.5|3929.5|12
1608217470000|2020-12-17 15:04:30|3936|3930|3936.9|3930.9|3937.4|3931.4|3935.5|3929.5|14
1608217480000|2020-12-17 15:04:40|3937.4|3931.4|3941.4|3935.4|3941.5|3935.5|3937.4|3931.4|72
1608217490000|2020-12-17 15:04:50|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|14
1608217500000|2020-12-17 15:05:00|3940|3934|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|11
1608217510000|2020-12-17 15:05:10|3939.5|3933.5|3937.5|3931.5|3939.5|3933.5|3937.4|3931.4|8
1608217520000|2020-12-17 15:05:20|3937.4|3931.4|3936.5|3930.5|3937.4|3931.4|3936.5|3930.5|7
1608217530000|2020-12-17 15:05:30|3937|3931|3937.4|3931.4|3937.5|3931.5|3936.5|3930.5|11
1608217540000|2020-12-17 15:05:40|3937.5|3931.5|3937|3931|3937.5|3931.5|3936.5|3930.5|6
1608217550000|2020-12-17 15:05:50|3937.4|3931.4|3936.5|3930.5|3937.5|3931.5|3936.5|3930.5|3
1608217560000|2020-12-17 15:06:00|3936.4|3930.4|3938.4|3932.4|3938.5|3932.5|3936.4|3930.4|11
1608217570000|2020-12-17 15:06:10|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.4|3932.4|4
1608217580000|2020-12-17 15:06:20|3939.4|3933.4|3940.4|3934.4|3940.4|3934.4|3939.4|3933.4|16
1608217590000|2020-12-17 15:06:30|3939.5|3933.5|3939|3933|3940.4|3934.4|3938.5|3932.5|55
1608217600000|2020-12-17 15:06:40|3939.4|3933.4|3938.5|3932.5|3939.5|3933.5|3938.5|3932.5|17
1608217610000|2020-12-17 15:06:50|3938.4|3932.4|3938.5|3932.5|3939|3933|3938.4|3932.4|28
1608217620000|2020-12-17 15:07:00|3939|3933|3938.4|3932.4|3939|3933|3938.4|3932.4|37
1608217630000|2020-12-17 15:07:10|3938.5|3932.5|3938|3932|3938.5|3932.5|3937.5|3931.5|26
1608217640000|2020-12-17 15:07:20|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|0
1608217650000|2020-12-17 15:07:30|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|58
1608217660000|2020-12-17 15:07:40|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|3939.5|3933.5|7
1608217670000|2020-12-17 15:07:50|3938.5|3932.5|3939|3933|3939|3933|3938.5|3932.5|7
1608217680000|2020-12-17 15:08:00|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|3938.5|3932.5|1
1608217690000|2020-12-17 15:08:10|3939|3933|3938.5|3932.5|3939.4|3933.4|3938.5|3932.5|7
1608217710000|2020-12-17 15:08:30|3939|3933|3938.5|3932.5|3939.4|3933.4|3938.5|3932.5|8
1608217720000|2020-12-17 15:08:40|3939|3933|3939.5|3933.5|3939.5|3933.5|3939|3933|25
1608217730000|2020-12-17 15:08:50|3938.5|3932.5|3938.5|3932.5|3939|3933|3938.5|3932.5|11
1608217740000|2020-12-17 15:09:00|3939|3933|3941|3935|3941|3935|3939|3933|15
1608217750000|2020-12-17 15:09:10|3941.4|3935.4|3940.5|3934.5|3941.4|3935.4|3940.5|3934.5|24
1608217760000|2020-12-17 15:09:20|3939.6|3933.6|3939|3933|3939.6|3933.6|3938.5|3932.5|35
1608217770000|2020-12-17 15:09:30|3939.4|3933.4|3938.5|3932.5|3939.4|3933.4|3938.5|3932.5|4
1608217780000|2020-12-17 15:09:40|3939|3933|3938.5|3932.5|3939.5|3933.5|3938.5|3932.5|34
1608217790000|2020-12-17 15:09:50|3938.6|3932.6|3938.5|3932.5|3938.6|3932.6|3938.5|3932.5|4
1608217800000|2020-12-17 15:10:00|3938.6|3932.6|3940.5|3934.5|3940.5|3934.5|3938.5|3932.5|5
1608217810000|2020-12-17 15:10:10|||||||||2
1608217830000|2020-12-17 15:10:30|3941.5|3935.5|3940.5|3934.5|3941.5|3935.5|3940.5|3934.5|47
1608217840000|2020-12-17 15:10:40|3941|3935|3939.5|3933.5|3941.5|3935.5|3939.5|3933.5|32
1608217850000|2020-12-17 15:10:50|3940|3934|3940|3934|3940.5|3934.5|3940|3934|3
1608217860000|2020-12-17 15:11:00|3940.5|3934.5|3941.5|3935.5|3941.5|3935.5|3940.5|3934.5|16
1608217870000|2020-12-17 15:11:10|3941|3935|3942|3936|3942.4|3936.4|3940.5|3934.5|7
1608217880000|2020-12-17 15:11:20|3941.5|3935.5|3945.4|3939.4|3945.4|3939.4|3941.5|3935.5|10
1608217890000|2020-12-17 15:11:30|3945.5|3939.5|3945.5|3939.5|3947.4|3941.4|3945.5|3939.5|37
1608217900000|2020-12-17 15:11:40|3946|3940|3946.5|3940.5|3947|3941|3946|3940|20
1608217910000|2020-12-17 15:11:50|3946.4|3940.4|3946.4|3940.4|3946.5|3940.5|3946.4|3940.4|2
1608217920000|2020-12-17 15:12:00|3946.5|3940.5|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|13
1608217930000|2020-12-17 15:12:10|||||||||1
1608217940000|2020-12-17 15:12:20|3948.5|3942.5|3946|3940|3948.5|3942.5|3946|3940|115
1608217950000|2020-12-17 15:12:30|3946.5|3940.5|3945.5|3939.5|3946.5|3940.5|3944.5|3938.5|10
1608217960000|2020-12-17 15:12:40|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|3946.5|3940.5|2
1608217970000|2020-12-17 15:12:50|3946|3940|3945.5|3939.5|3946|3940|3945.5|3939.5|5
1608217980000|2020-12-17 15:13:00|3945.4|3939.4|3946.4|3940.4|3946.4|3940.4|3945.4|3939.4|3
1608217990000|2020-12-17 15:13:10|3946|3940|3946.5|3940.5|3946.5|3940.5|3946|3940|2
1608218000000|2020-12-17 15:13:20|3947.4|3941.4|3948.4|3942.4|3948.4|3942.4|3947.4|3941.4|11
1608218010000|2020-12-17 15:13:30|3948|3942|3946.5|3940.5|3948|3942|3946.4|3940.4|17
1608218020000|2020-12-17 15:13:40|3946.4|3940.4|3947|3941|3947.4|3941.4|3946.4|3940.4|8
1608218030000|2020-12-17 15:13:50|3947.4|3941.4|3947.4|3941.4|3947.4|3941.4|3947|3941|1
1608218040000|2020-12-17 15:14:00|3946.5|3940.5|3947|3941|3947|3941|3946.4|3940.4|13
1608218050000|2020-12-17 15:14:10|3947.4|3941.4|3948|3942|3948.4|3942.4|3947|3941|5
1608218060000|2020-12-17 15:14:20|3947.5|3941.5|3947.5|3941.5|3949.4|3943.4|3947.5|3941.5|39
1608218070000|2020-12-17 15:14:30|3948|3942|3948|3942|3948.4|3942.4|3947.5|3941.5|9
1608218080000|2020-12-17 15:14:40|3947.4|3941.4|3946.5|3940.5|3947.4|3941.4|3946.4|3940.4|7
1608218090000|2020-12-17 15:14:50|3946.4|3940.4|3946.4|3940.4|3946.9|3940.9|3946.4|3940.4|2
1608218100000|2020-12-17 15:15:00|3947|3941|3946.4|3940.4|3947.4|3941.4|3946.4|3940.4|15
1608218110000|2020-12-17 15:15:10|||||||||24
1608218120000|2020-12-17 15:15:20|||||||||7
1608218130000|2020-12-17 15:15:30|3946.8|3940.8|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|16
1608218140000|2020-12-17 15:15:40|3947.3|3941.3|3946.9|3940.9|3947.4|3941.4|3946.4|3940.4|12
1608218150000|2020-12-17 15:15:50|3947.4|3941.4|3948.4|3942.4|3948.4|3942.4|3946.5|3940.5|9
1608218160000|2020-12-17 15:16:00|3947.4|3941.4|3947.4|3941.4|3947.9|3941.9|3947.4|3941.4|4
1608218170000|2020-12-17 15:16:10|3947.5|3941.5|3947.4|3941.4|3947.5|3941.5|3947.4|3941.4|2
1608218180000|2020-12-17 15:16:20|||||||||2
1608218190000|2020-12-17 15:16:30|3947.5|3941.5|3947.4|3941.4|3948|3942|3947.4|3941.4|5
1608218200000|2020-12-17 15:16:40|3946.4|3940.4|3946.5|3940.5|3946.5|3940.5|3946.4|3940.4|11
1608218210000|2020-12-17 15:16:50|3946.4|3940.4|3946.4|3940.4|3946.5|3940.5|3946.4|3940.4|0
1608218220000|2020-12-17 15:17:00|3946.5|3940.5|3947|3941|3947|3941|3946.4|3940.4|7
1608218230000|2020-12-17 15:17:10|3946.5|3940.5|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|3
1608218240000|2020-12-17 15:17:20|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.4|3941.4|4
1608218250000|2020-12-17 15:17:30|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|1
1608218260000|2020-12-17 15:17:40|3949.4|3943.4|3947.4|3941.4|3949.4|3943.4|3947.4|3941.4|36
1608218270000|2020-12-17 15:17:50|3946.4|3940.4|3944.5|3938.5|3946.5|3940.5|3944.5|3938.5|26
1608218280000|2020-12-17 15:18:00|3944|3938|3944|3938|3944.5|3938.5|3944|3938|3
1608218290000|2020-12-17 15:18:10|3943.5|3937.5|3943|3937|3944|3938|3943|3937|6
1608218300000|2020-12-17 15:18:20|3943.4|3937.4|3941.6|3935.6|3943.5|3937.5|3941.5|3935.5|78
1608218310000|2020-12-17 15:18:30|3941.5|3935.5|3941.6|3935.6|3942.5|3936.5|3940.6|3934.6|267
1608218320000|2020-12-17 15:18:40|3942.5|3936.5|3942.6|3936.6|3943.5|3937.5|3942.5|3936.5|34
1608218330000|2020-12-17 15:18:50|3942.5|3936.5|3941.6|3935.6|3942.6|3936.6|3941.6|3935.6|56
1608218340000|2020-12-17 15:19:00|3940.7|3934.7|3940.6|3934.6|3941.1|3935.1|3940.6|3934.6|317
1608218350000|2020-12-17 15:19:10|3941.6|3935.6|3941.2|3935.2|3941.6|3935.6|3940.6|3934.6|229
1608218360000|2020-12-17 15:19:20|3941.1|3935.1|3941.6|3935.6|3942.1|3936.1|3940.7|3934.7|52
1608218370000|2020-12-17 15:19:30|3942.1|3936.1|3942.6|3936.6|3942.6|3936.6|3942.1|3936.1|37
1608218380000|2020-12-17 15:19:40|3942.5|3936.5|3942.6|3936.6|3942.6|3936.6|3942.5|3936.5|10
1608218400000|2020-12-17 15:20:00|3942.5|3936.5|3942.6|3936.6|3942.6|3936.6|3942.5|3936.5|7
1608218420000|2020-12-17 15:20:20|3942.1|3936.1|3941.6|3935.6|3942.1|3936.1|3941.6|3935.6|23
1608218430000|2020-12-17 15:20:30|3942.1|3936.1|3942.6|3936.6|3942.6|3936.6|3942.1|3936.1|2
1608218440000|2020-12-17 15:20:40|||||||||2
1608218450000|2020-12-17 15:20:50|||||||||30
1608218460000|2020-12-17 15:21:00|||||||||12
1608218470000|2020-12-17 15:21:10|||||||||1
1608218480000|2020-12-17 15:21:20|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|3943.6|3937.6|16
1608218490000|2020-12-17 15:21:30|3944.6|3938.6|3945.5|3939.5|3945.6|3939.6|3944.6|3938.6|40
1608218500000|2020-12-17 15:21:40|3945.6|3939.6|3945.5|3939.5|3945.6|3939.6|3945.5|3939.5|0
1608218510000|2020-12-17 15:21:50|3945.6|3939.6|3945.1|3939.1|3945.6|3939.6|3944.6|3938.6|37
1608218520000|2020-12-17 15:22:00|3944.6|3938.6|3945.5|3939.5|3945.5|3939.5|3944.6|3938.6|2
1608218530000|2020-12-17 15:22:10|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|3945.6|3939.6|0
1608218540000|2020-12-17 15:22:20|3946.5|3940.5|3946.6|3940.6|3947.1|3941.1|3946.5|3940.5|43
1608218550000|2020-12-17 15:22:30|3947|3941|3948.4|3942.4|3948.4|3942.4|3947|3941|14
1608218560000|2020-12-17 15:22:40|3947.5|3941.5|3947.5|3941.5|3948.4|3942.4|3947.5|3941.5|61
1608218570000|2020-12-17 15:22:50|3948|3942|3947.4|3941.4|3948|3942|3947.4|3941.4|7
1608218580000|2020-12-17 15:23:00|3947|3941|3947|3941|3947|3941|3947|3941|4
1608218590000|2020-12-17 15:23:10|3946.5|3940.5|3946.4|3940.4|3947|3941|3946.4|3940.4|3
1608218600000|2020-12-17 15:23:20|3945.5|3939.5|3945.5|3939.5|3945.5|3939.5|3944.6|3938.6|26
1608218610000|2020-12-17 15:23:30|3945.9|3939.9|3946|3940|3946|3940|3945.9|3939.9|5
1608218620000|2020-12-17 15:23:40|3945.5|3939.5|3946|3940|3946|3940|3945.5|3939.5|97
1608218630000|2020-12-17 15:23:50|3946.4|3940.4|3946.4|3940.4|3946.4|3940.4|3945.5|3939.5|9
1608218640000|2020-12-17 15:24:00|3946|3940|3946.9|3940.9|3947.4|3941.4|3945.4|3939.4|19
1608218650000|2020-12-17 15:24:10|3946.5|3940.5|3947.4|3941.4|3947.4|3941.4|3946.5|3940.5|5
1608218660000|2020-12-17 15:24:20|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|3948.4|3942.4|104
1608218670000|2020-12-17 15:24:30|3947.5|3941.5|3948.4|3942.4|3948.5|3942.5|3947.4|3941.4|216
1608218680000|2020-12-17 15:24:40|3948.8|3942.8|3948.4|3942.4|3949.3|3943.3|3948.4|3942.4|57
1608218690000|2020-12-17 15:24:50|3948.3|3942.3|3946.4|3940.4|3948.3|3942.3|3946.4|3940.4|17
1608218700000|2020-12-17 15:25:00|3947.3|3941.3|3948.4|3942.4|3948.4|3942.4|3947.3|3941.3|34
1608218710000|2020-12-17 15:25:10|||||||||1
1608218730000|2020-12-17 15:25:30|||||||||1
1608218740000|2020-12-17 15:25:40|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|1
1608218750000|2020-12-17 15:25:50|3948.4|3942.4|3953.3|3947.3|3953.3|3947.3|3948.3|3942.3|16
1608218760000|2020-12-17 15:26:00|3951.8|3945.8|3951.3|3945.3|3952.3|3946.3|3951.3|3945.3|65
1608218770000|2020-12-17 15:26:10|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.8|3945.8|13
1608218780000|2020-12-17 15:26:20|3951.4|3945.4|3952.3|3946.3|3952.3|3946.3|3951.4|3945.4|7
1608218790000|2020-12-17 15:26:30|3952.4|3946.4|3953.3|3947.3|3953.3|3947.3|3952.3|3946.3|30
1608218800000|2020-12-17 15:26:40|3952.3|3946.3|3952.3|3946.3|3952.4|3946.4|3952.3|3946.3|6
1608218810000|2020-12-17 15:26:50|3951.8|3945.8|3951.8|3945.8|3952.4|3946.4|3951.8|3945.8|36
1608218820000|2020-12-17 15:27:00|3951.4|3945.4|3951.3|3945.3|3952.3|3946.3|3950.8|3944.8|16
1608218830000|2020-12-17 15:27:10|3951.4|3945.4|3951.3|3945.3|3951.4|3945.4|3951.3|3945.3|4
1608218840000|2020-12-17 15:27:20|3950.8|3944.8|3950.4|3944.4|3951.3|3945.3|3950.4|3944.4|13
1608218850000|2020-12-17 15:27:30|3950.3|3944.3|3950.8|3944.8|3951.3|3945.3|3950.3|3944.3|7
1608218860000|2020-12-17 15:27:40|3950.4|3944.4|3951.3|3945.3|3951.3|3945.3|3950.3|3944.3|7
1608218870000|2020-12-17 15:27:50|3950.8|3944.8|3950.4|3944.4|3951.3|3945.3|3950.4|3944.4|5
1608218880000|2020-12-17 15:28:00|3950.8|3944.8|3950.4|3944.4|3952.3|3946.3|3950.4|3944.4|68
1608218890000|2020-12-17 15:28:10|3950.8|3944.8|3951.3|3945.3|3951.3|3945.3|3950.4|3944.4|8
1608218900000|2020-12-17 15:28:20|3950.8|3944.8|3951.3|3945.3|3951.4|3945.4|3950.4|3944.4|2
1608218910000|2020-12-17 15:28:30|3951.4|3945.4|3952.8|3946.8|3953.3|3947.3|3951.4|3945.4|14
1608218920000|2020-12-17 15:28:40|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3951.8|3945.8|8
1608218930000|2020-12-17 15:28:50|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|4
1608218940000|2020-12-17 15:29:00|||||||||5
1608218950000|2020-12-17 15:29:10|3952.8|3946.8|3953.3|3947.3|3953.3|3947.3|3952.8|3946.8|3
1608218960000|2020-12-17 15:29:20|3954.3|3948.3|3955.3|3949.3|3955.8|3949.8|3954.3|3948.3|189
1608218970000|2020-12-17 15:29:30|3954.4|3948.4|3956.3|3950.3|3956.3|3950.3|3954.4|3948.4|22
1608218980000|2020-12-17 15:29:40|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|3955.3|3949.3|39
1608218990000|2020-12-17 15:29:50|3954.8|3948.8|3955.3|3949.3|3955.8|3949.8|3954.3|3948.3|28
1608219000000|2020-12-17 15:30:00|3954.3|3948.3|3955.3|3949.3|3955.3|3949.3|3954.3|3948.3|4
1608219010000|2020-12-17 15:30:10|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|89
1608219030000|2020-12-17 15:30:30|3956.3|3950.3|3954.3|3948.3|3956.3|3950.3|3954.3|3948.3|43
1608219040000|2020-12-17 15:30:40|3953.4|3947.4|3952.8|3946.8|3953.4|3947.4|3952.8|3946.8|20
1608219050000|2020-12-17 15:30:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3952.3|3946.3|4
1608219060000|2020-12-17 15:31:00|3953.4|3947.4|3954.3|3948.3|3954.3|3948.3|3953.3|3947.3|32
1608219070000|2020-12-17 15:31:10|3953.8|3947.8|3954.3|3948.3|3954.3|3948.3|3953.3|3947.3|6
1608219080000|2020-12-17 15:31:20|||||||||1
1608219090000|2020-12-17 15:31:30|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.3|3946.3|27
1608219100000|2020-12-17 15:31:40|3953.3|3947.3|3952.8|3946.8|3953.3|3947.3|3952.3|3946.3|6
1608219110000|2020-12-17 15:31:50|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3951.3|3945.3|6
1608219120000|2020-12-17 15:32:00|3951.3|3945.3|3951.3|3945.3|3952.8|3946.8|3951.3|3945.3|19
1608219130000|2020-12-17 15:32:10|3951.7|3945.7|3951.8|3945.8|3951.8|3945.8|3951.3|3945.3|9
1608219140000|2020-12-17 15:32:20|3952.3|3946.3|3951.3|3945.3|3952.3|3946.3|3951.3|3945.3|1
1608219150000|2020-12-17 15:32:30|||||||||11
1608219160000|2020-12-17 15:32:40|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.8|3945.8|4
1608219170000|2020-12-17 15:32:50|3951.3|3945.3|3951.3|3945.3|3951.3|3945.3|3951.2|3945.2|30
1608219180000|2020-12-17 15:33:00|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|3952.3|3946.3|8
1608219190000|2020-12-17 15:33:10|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|10
1608219200000|2020-12-17 15:33:20|3953.2|3947.2|3953.3|3947.3|3953.3|3947.3|3953.2|3947.2|0
1608219210000|2020-12-17 15:33:30|3954.3|3948.3|3954.3|3948.3|3954.3|3948.3|3953.3|3947.3|73
1608219220000|2020-12-17 15:33:40|3955.3|3949.3|3954.4|3948.4|3955.3|3949.3|3954.4|3948.4|21
1608219230000|2020-12-17 15:33:50|3955.3|3949.3|3955.3|3949.3|3955.8|3949.8|3954.4|3948.4|30
1608219240000|2020-12-17 15:34:00|3955.5|3949.5|3957.3|3951.3|3957.4|3951.4|3955.5|3949.5|62
1608219250000|2020-12-17 15:34:10|3956.8|3950.8|3954.4|3948.4|3956.8|3950.8|3954.4|3948.4|24
1608219260000|2020-12-17 15:34:20|3954.8|3948.8|3956.3|3950.3|3956.3|3950.3|3954.4|3948.4|47
1608219270000|2020-12-17 15:34:30|3955.7|3949.7|3956.3|3950.3|3956.3|3950.3|3955.7|3949.7|7
1608219280000|2020-12-17 15:34:40|3955.8|3949.8|3957.3|3951.3|3957.3|3951.3|3955.8|3949.8|13
1608219290000|2020-12-17 15:34:50|3958.4|3952.4|3960.3|3954.3|3960.3|3954.3|3958.4|3952.4|26
1608219300000|2020-12-17 15:35:00|3960.7|3954.7|3960.7|3954.7|3961.3|3955.3|3960.1|3954.1|119
1608219310000|2020-12-17 15:35:10|3960.3|3954.3|3961.3|3955.3|3961.3|3955.3|3959.3|3953.3|17
1608219320000|2020-12-17 15:35:20|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3961.7|3955.7|49
1608219330000|2020-12-17 15:35:30|3962.1|3956.1|3962.6|3956.6|3963|3957|3962.1|3956.1|21
1608219340000|2020-12-17 15:35:40|3962.1|3956.1|3961.1|3955.1|3962.6|3956.6|3961.1|3955.1|36
1608219350000|2020-12-17 15:35:50|3960.1|3954.1|3960.3|3954.3|3960.3|3954.3|3959.3|3953.3|26
1608219360000|2020-12-17 15:36:00|3959.3|3953.3|3961.3|3955.3|3961.3|3955.3|3959.3|3953.3|90
1608219370000|2020-12-17 15:36:10|3961.1|3955.1|3962.1|3956.1|3962.1|3956.1|3961.1|3955.1|72
1608219380000|2020-12-17 15:36:20|3961.1|3955.1|3960.1|3954.1|3961.1|3955.1|3960.1|3954.1|29
1608219390000|2020-12-17 15:36:30|3959.7|3953.7|3959.6|3953.6|3960.1|3954.1|3959.2|3953.2|12
1608219400000|2020-12-17 15:36:40|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3959.2|3953.2|17
1608219410000|2020-12-17 15:36:50|3959.6|3953.6|3962.1|3956.1|3962.1|3956.1|3959.6|3953.6|17
1608219420000|2020-12-17 15:37:00|3962|3956|3966.1|3960.1|3966.1|3960.1|3961.1|3955.1|138
1608219430000|2020-12-17 15:37:10|3966|3960|3967|3961|3967|3961|3965.1|3959.1|75
1608219440000|2020-12-17 15:37:20|3967.1|3961.1|3966.6|3960.6|3968.1|3962.1|3966.6|3960.6|20
1608219450000|2020-12-17 15:37:30|3967.1|3961.1|3965.1|3959.1|3967.1|3961.1|3964.6|3958.6|35
1608219460000|2020-12-17 15:37:40|3965.6|3959.6|3964.1|3958.1|3965.6|3959.6|3964.1|3958.1|8
1608219470000|2020-12-17 15:37:50|3963.6|3957.6|3960.6|3954.6|3963.6|3957.6|3960.6|3954.6|5
1608219480000|2020-12-17 15:38:00|3961.1|3955.1|3962.3|3956.3|3962.7|3956.7|3960.6|3954.6|37
1608219490000|2020-12-17 15:38:10|3962.7|3956.7|3964.6|3958.6|3964.6|3958.6|3962.3|3956.3|36
1608219500000|2020-12-17 15:38:20|3964.1|3958.1|3962.1|3956.1|3965.1|3959.1|3962|3956|70
1608219510000|2020-12-17 15:38:30|3962.6|3956.6|3961.1|3955.1|3962.6|3956.6|3961|3955|50
1608219520000|2020-12-17 15:38:40|3962.5|3956.5|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|25
1608219530000|2020-12-17 15:38:50|3962|3956|3962.1|3956.1|3963.1|3957.1|3962|3956|12
1608219540000|2020-12-17 15:39:00|3961.1|3955.1|3961.1|3955.1|3962.1|3956.1|3961.1|3955.1|26
1608219550000|2020-12-17 15:39:10|3962.1|3956.1|3961.2|3955.2|3962.1|3956.1|3961.1|3955.1|31
1608219560000|2020-12-17 15:39:20|3961.3|3955.3|3958.1|3952.1|3961.3|3955.3|3957.7|3951.7|32
1608219570000|2020-12-17 15:39:30|3958.7|3952.7|3958.2|3952.2|3959.1|3953.1|3957.7|3951.7|11
1608219580000|2020-12-17 15:39:40|3958.3|3952.3|3956.7|3950.7|3958.3|3952.3|3956.2|3950.2|22
1608219590000|2020-12-17 15:39:50|3957.1|3951.1|3956.3|3950.3|3957.1|3951.1|3956.3|3950.3|116
1608219600000|2020-12-17 15:40:00|3958.1|3952.1|3958.1|3952.1|3958.7|3952.7|3958.1|3952.1|20
1608219610000|2020-12-17 15:40:10|3958.6|3952.6|3959.1|3953.1|3959.1|3953.1|3958.1|3952.1|1
1608219620000|2020-12-17 15:40:20|3960.1|3954.1|3962.1|3956.1|3962.1|3956.1|3960.1|3954.1|23
1608219630000|2020-12-17 15:40:30|3962.2|3956.2|3964|3958|3964|3958|3962.1|3956.1|40
1608219640000|2020-12-17 15:40:40|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3963.6|3957.6|3
1608219650000|2020-12-17 15:40:50|3963.1|3957.1|3965.1|3959.1|3965.5|3959.5|3963.1|3957.1|7
1608219660000|2020-12-17 15:41:00|3965.5|3959.5|3965|3959|3966|3960|3965|3959|34
1608219670000|2020-12-17 15:41:10|3965.1|3959.1|3963.1|3957.1|3965.1|3959.1|3963.1|3957.1|32
1608219680000|2020-12-17 15:41:20|3963.6|3957.6|3962.1|3956.1|3963.6|3957.6|3962.1|3956.1|6
1608219690000|2020-12-17 15:41:30|3961.6|3955.6|3959.3|3953.3|3961.7|3955.7|3959.3|3953.3|230
1608219700000|2020-12-17 15:41:40|3959.8|3953.8|3960.3|3954.3|3960.3|3954.3|3958.3|3952.3|69
1608219710000|2020-12-17 15:41:50|3960.1|3954.1|3959.3|3953.3|3960.3|3954.3|3959.3|3953.3|28
1608219720000|2020-12-17 15:42:00|||||||||6
1608219730000|2020-12-17 15:42:10|3958.3|3952.3|3959.3|3953.3|3959.3|3953.3|3958.3|3952.3|303
1608219740000|2020-12-17 15:42:20|3959.4|3953.4|3961.3|3955.3|3961.3|3955.3|3959.3|3953.3|133
1608219750000|2020-12-17 15:42:30|3960.8|3954.8|3961.3|3955.3|3961.8|3955.8|3960.3|3954.3|91
1608219760000|2020-12-17 15:42:40|3961.8|3955.8|3960.8|3954.8|3961.8|3955.8|3960.3|3954.3|16
1608219770000|2020-12-17 15:42:50|3961.3|3955.3|3962.3|3956.3|3962.3|3956.3|3961.3|3955.3|40
1608219780000|2020-12-17 15:43:00|3962.8|3956.8|3962.3|3956.3|3963.3|3957.3|3962.3|3956.3|17
1608219790000|2020-12-17 15:43:10|3961.4|3955.4|3961.3|3955.3|3962.3|3956.3|3961.3|3955.3|14
1608219800000|2020-12-17 15:43:20|3961.8|3955.8|3962.3|3956.3|3962.3|3956.3|3961.3|3955.3|64
1608219810000|2020-12-17 15:43:30|3961.3|3955.3|3961.3|3955.3|3961.8|3955.8|3961.3|3955.3|5
1608219820000|2020-12-17 15:43:40|3961.8|3955.8|3962.3|3956.3|3962.3|3956.3|3961.8|3955.8|2
1608219830000|2020-12-17 15:43:50|3961.8|3955.8|3961.3|3955.3|3961.8|3955.8|3961.3|3955.3|0
1608219840000|2020-12-17 15:44:00|||||||||1
1608219850000|2020-12-17 15:44:10|3962.3|3956.3|3961.3|3955.3|3962.3|3956.3|3961.3|3955.3|133
1608219860000|2020-12-17 15:44:20|3962.2|3956.2|3963.2|3957.2|3963.3|3957.3|3962.2|3956.2|17
1608219870000|2020-12-17 15:44:30|3963.3|3957.3|3962.7|3956.7|3963.3|3957.3|3962.3|3956.3|22
1608219880000|2020-12-17 15:44:40|3963.1|3957.1|3962.6|3956.6|3963.2|3957.2|3962.2|3956.2|13
1608219890000|2020-12-17 15:44:50|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|51
1608219900000|2020-12-17 15:45:00|3962.6|3956.6|3964.1|3958.1|3964.1|3958.1|3962.6|3956.6|14
1608219910000|2020-12-17 15:45:10|3964|3958|3965.1|3959.1|3965.6|3959.6|3964|3958|236
1608219920000|2020-12-17 15:45:20|3966.1|3960.1|3969.1|3963.1|3969.1|3963.1|3966.1|3960.1|292
1608219930000|2020-12-17 15:45:30|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|29
1608219940000|2020-12-17 15:45:40|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|27
1608219950000|2020-12-17 15:45:50|||||||||15
1608219960000|2020-12-17 15:46:00|3970.1|3964.1|3969.1|3963.1|3970.1|3964.1|3968.7|3962.7|51
1608219970000|2020-12-17 15:46:10|3968.1|3962.1|3969.6|3963.6|3969.6|3963.6|3968.1|3962.1|13
1608219980000|2020-12-17 15:46:20|3969.1|3963.1|3971.1|3965.1|3971.1|3965.1|3968.1|3962.1|38
1608219990000|2020-12-17 15:46:30|3970.6|3964.6|3971.7|3965.7|3973.3|3967.3|3970.6|3964.6|53
1608220000000|2020-12-17 15:46:40|3971.6|3965.6|3971.1|3965.1|3971.7|3965.7|3970.6|3964.6|13
1608220010000|2020-12-17 15:46:50|3970.7|3964.7|3971.1|3965.1|3971.1|3965.1|3970.2|3964.2|14
1608220020000|2020-12-17 15:47:00|3971.3|3965.3|3971.7|3965.7|3972.1|3966.1|3971.1|3965.1|21
1608220030000|2020-12-17 15:47:10|3971.1|3965.1|3970.7|3964.7|3971.1|3965.1|3970.7|3964.7|10
1608220040000|2020-12-17 15:47:20|3969.7|3963.7|3969.1|3963.1|3969.7|3963.7|3968.2|3962.2|27
1608220050000|2020-12-17 15:47:30|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3967.2|3961.2|13
1608220060000|2020-12-17 15:47:40|3968.2|3962.2|3968.2|3962.2|3968.7|3962.7|3968.1|3962.1|2
1608220070000|2020-12-17 15:47:50|3968.3|3962.3|3969.1|3963.1|3969.1|3963.1|3968.1|3962.1|17
1608220080000|2020-12-17 15:48:00|3968.2|3962.2|3969.1|3963.1|3969.1|3963.1|3968.2|3962.2|1
1608220090000|2020-12-17 15:48:10|3969.3|3963.3|3970.7|3964.7|3971.1|3965.1|3969.3|3963.3|20
1608220100000|2020-12-17 15:48:20|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|1
1608220110000|2020-12-17 15:48:30|3970.3|3964.3|3970.1|3964.1|3970.3|3964.3|3970.1|3964.1|21
1608220120000|2020-12-17 15:48:40|3969.7|3963.7|3966.7|3960.7|3970.1|3964.1|3966.7|3960.7|14
1608220130000|2020-12-17 15:48:50|3966.3|3960.3|3966.3|3960.3|3966.7|3960.7|3966.2|3960.2|6
1608220140000|2020-12-17 15:49:00|3967.1|3961.1|3967.2|3961.2|3967.2|3961.2|3966.2|3960.2|20
1608220150000|2020-12-17 15:49:10|3966.3|3960.3|3965.3|3959.3|3966.3|3960.3|3965.3|3959.3|17
1608220160000|2020-12-17 15:49:20|3965.2|3959.2|3964.8|3958.8|3965.2|3959.2|3964.3|3958.3|14
1608220170000|2020-12-17 15:49:30|3964.3|3958.3|3964.1|3958.1|3964.3|3958.3|3964.1|3958.1|5
1608220180000|2020-12-17 15:49:40|3964.2|3958.2|3964.1|3958.1|3964.3|3958.3|3964.1|3958.1|1
1608220190000|2020-12-17 15:49:50|3964.2|3958.2|3964.1|3958.1|3964.3|3958.3|3964.1|3958.1|3
1608220200000|2020-12-17 15:50:00|3963.2|3957.2|3963.7|3957.7|3964.1|3958.1|3963.2|3957.2|38
1608220210000|2020-12-17 15:50:10|3964.1|3958.1|3963.7|3957.7|3964.2|3958.2|3963.3|3957.3|17
1608220220000|2020-12-17 15:50:20|3963.3|3957.3|3963.2|3957.2|3963.3|3957.3|3962.2|3956.2|159
1608220230000|2020-12-17 15:50:30|3962.3|3956.3|3962.8|3956.8|3963.2|3957.2|3962.3|3956.3|18
1608220240000|2020-12-17 15:50:40|3962.3|3956.3|3962.3|3956.3|3963.3|3957.3|3962.3|3956.3|19
1608220250000|2020-12-17 15:50:50|3961.3|3955.3|3961.3|3955.3|3961.8|3955.8|3960.8|3954.8|32
1608220260000|2020-12-17 15:51:00|3960.4|3954.4|3961.3|3955.3|3962.2|3956.2|3960.3|3954.3|174
1608220270000|2020-12-17 15:51:10|3961.7|3955.7|3961.7|3955.7|3962.1|3956.1|3961.3|3955.3|5
1608220280000|2020-12-17 15:51:20|3961.3|3955.3|3961.1|3955.1|3961.3|3955.3|3961.1|3955.1|2
1608220290000|2020-12-17 15:51:30|3961.3|3955.3|3961.2|3955.2|3961.3|3955.3|3961.1|3955.1|0
1608220300000|2020-12-17 15:51:40|3961.1|3955.1|3961.1|3955.1|3961.2|3955.2|3960.7|3954.7|8
1608220310000|2020-12-17 15:51:50|3961.2|3955.2|3961.2|3955.2|3961.2|3955.2|3961.1|3955.1|9
1608220320000|2020-12-17 15:52:00|3962.1|3956.1|3961.2|3955.2|3962.2|3956.2|3961.1|3955.1|35
1608220330000|2020-12-17 15:52:10|3961.3|3955.3|3962.2|3956.2|3962.7|3956.7|3961.3|3955.3|18
1608220340000|2020-12-17 15:52:20|3963.1|3957.1|3962.3|3956.3|3963.1|3957.1|3962.2|3956.2|51
1608220350000|2020-12-17 15:52:30|3963.1|3957.1|3961.1|3955.1|3963.1|3957.1|3961.1|3955.1|16
1608220360000|2020-12-17 15:52:40|3961.2|3955.2|3961.1|3955.1|3961.3|3955.3|3961.1|3955.1|0
1608220370000|2020-12-17 15:52:50|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3
1608220380000|2020-12-17 15:53:00|3960.1|3954.1|3959.2|3953.2|3960.2|3954.2|3959.1|3953.1|12
1608220390000|2020-12-17 15:53:10|3959.3|3953.3|3961.1|3955.1|3961.1|3955.1|3959.3|3953.3|17
1608220400000|2020-12-17 15:53:20|3961.2|3955.2|3957.3|3951.3|3961.2|3955.2|3956.3|3950.3|276
1608220410000|2020-12-17 15:53:30|3957.2|3951.2|3957.3|3951.3|3957.3|3951.3|3956.7|3950.7|3
1608220420000|2020-12-17 15:53:40|3958.2|3952.2|3958.3|3952.3|3958.3|3952.3|3957.7|3951.7|31
1608220430000|2020-12-17 15:53:50|3958.2|3952.2|3957.3|3951.3|3958.3|3952.3|3957.3|3951.3|7
1608220440000|2020-12-17 15:54:00|3957.7|3951.7|3957.3|3951.3|3957.7|3951.7|3957.3|3951.3|18
1608220450000|2020-12-17 15:54:10|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|3958.3|3952.3|13
1608220460000|2020-12-17 15:54:20|3957.8|3951.8|3957.3|3951.3|3958.3|3952.3|3957.3|3951.3|18
1608220470000|2020-12-17 15:54:30|3955.8|3949.8|3955.4|3949.4|3956.3|3950.3|3955.4|3949.4|8
1608220480000|2020-12-17 15:54:40|3955.8|3949.8|3956.3|3950.3|3956.3|3950.3|3955.8|3949.8|5
1608220490000|2020-12-17 15:54:50|3957.3|3951.3|3957.8|3951.8|3957.8|3951.8|3957.3|3951.3|28
1608220500000|2020-12-17 15:55:00|3957.3|3951.3|3958.3|3952.3|3958.3|3952.3|3957.3|3951.3|3
1608220510000|2020-12-17 15:55:10|||||||||5
1608220520000|2020-12-17 15:55:20|3957.3|3951.3|3957.8|3951.8|3958.3|3952.3|3957.3|3951.3|20
1608220530000|2020-12-17 15:55:30|3958.2|3952.2|3958.3|3952.3|3958.3|3952.3|3958.2|3952.2|25
1608220550000|2020-12-17 15:55:50|3957.8|3951.8|3958.3|3952.3|3958.3|3952.3|3957.8|3951.8|8
1608220560000|2020-12-17 15:56:00|3958.4|3952.4|3957.3|3951.3|3958.4|3952.4|3957.3|3951.3|59
1608220570000|2020-12-17 15:56:10|3957.2|3951.2|3956.2|3950.2|3957.2|3951.2|3956.2|3950.2|18
1608220580000|2020-12-17 15:56:20|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|3956.7|3950.7|6
1608220590000|2020-12-17 15:56:30|3957.2|3951.2|3956.7|3950.7|3957.2|3951.2|3956.7|3950.7|4
1608220600000|2020-12-17 15:56:40|3957.2|3951.2|3956.7|3950.7|3957.2|3951.2|3956.7|3950.7|2
1608220610000|2020-12-17 15:56:50|3956.3|3950.3|3956.2|3950.2|3956.3|3950.3|3956.2|3950.2|3
1608220620000|2020-12-17 15:57:00|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.2|3951.2|17
1608220630000|2020-12-17 15:57:10|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3957.1|3951.1|11
1608220640000|2020-12-17 15:57:20|3958.1|3952.1|3958.2|3952.2|3958.2|3952.2|3958.1|3952.1|18
1608220650000|2020-12-17 15:57:30|3958.1|3952.1|3957.1|3951.1|3958.2|3952.2|3957.1|3951.1|25
1608220660000|2020-12-17 15:57:40|3956.7|3950.7|3956.2|3950.2|3957.1|3951.1|3956.2|3950.2|11
1608220670000|2020-12-17 15:57:50|3956.7|3950.7|3957.7|3951.7|3957.7|3951.7|3956.7|3950.7|8
1608220680000|2020-12-17 15:58:00|3957.2|3951.2|3958.2|3952.2|3958.2|3952.2|3957.2|3951.2|10
1608220690000|2020-12-17 15:58:10|3957.2|3951.2|3957.7|3951.7|3957.7|3951.7|3956.7|3950.7|72
1608220700000|2020-12-17 15:58:20|3957.2|3951.2|3958.1|3952.1|3958.1|3952.1|3957.2|3951.2|7
1608220710000|2020-12-17 15:58:30|3958.2|3952.2|3960.1|3954.1|3960.1|3954.1|3958.2|3952.2|67
1608220720000|2020-12-17 15:58:40|3959.2|3953.2|3959.1|3953.1|3960.1|3954.1|3959.1|3953.1|21
1608220730000|2020-12-17 15:58:50|3958.2|3952.2|3958.2|3952.2|3959.1|3953.1|3958.2|3952.2|16
1608220740000|2020-12-17 15:59:00|3958.1|3952.1|3958.1|3952.1|3959.1|3953.1|3958.1|3952.1|7
1608220750000|2020-12-17 15:59:10|3957.2|3951.2|3958.1|3952.1|3958.1|3952.1|3957.2|3951.2|16
1608220760000|2020-12-17 15:59:20|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3957.7|3951.7|3
1608220770000|2020-12-17 15:59:30|3957.2|3951.2|3957.2|3951.2|3957.6|3951.6|3957.1|3951.1|6
1608220780000|2020-12-17 15:59:40|3956.2|3950.2|3956.2|3950.2|3956.2|3950.2|3956.1|3950.1|10
1608220790000|2020-12-17 15:59:50|3956.1|3950.1|3956.1|3950.1|3956.2|3950.2|3956.1|3950.1|3
1608220800000|2020-12-17 16:00:00|3957.1|3951.1|3958.1|3952.1|3958.2|3952.2|3957.1|3951.1|18
1608220810000|2020-12-17 16:00:10|3958.2|3952.2|3959.1|3953.1|3959.1|3953.1|3958.2|3952.2|9
1608220820000|2020-12-17 16:00:20|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|3960.1|3954.1|17
1608220830000|2020-12-17 16:00:30|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|16
1608220840000|2020-12-17 16:00:40|3960.1|3954.1|3961.1|3955.1|3961.1|3955.1|3960.1|3954.1|10
1608220850000|2020-12-17 16:00:50|3959.4|3953.4|3959.2|3953.2|3959.4|3953.4|3959.2|3953.2|72
1608220860000|2020-12-17 16:01:00|3958.2|3952.2|3959.1|3953.1|3959.1|3953.1|3958.2|3952.2|12
1608220870000|2020-12-17 16:01:10|3959.6|3953.6|3959.7|3953.7|3960.1|3954.1|3959.2|3953.2|4
1608220880000|2020-12-17 16:01:20|3960.1|3954.1|3958.7|3952.7|3960.1|3954.1|3958.2|3952.2|12
1608220890000|2020-12-17 16:01:30|3959.1|3953.1|3958.7|3952.7|3959.1|3953.1|3958.2|3952.2|4
1608220900000|2020-12-17 16:01:40|3959.1|3953.1|3961.1|3955.1|3961.1|3955.1|3959.1|3953.1|20
1608220910000|2020-12-17 16:01:50|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3960.6|3954.6|4
1608220920000|2020-12-17 16:02:00|3960.6|3954.6|3960.6|3954.6|3961.1|3955.1|3960.6|3954.6|4
1608220930000|2020-12-17 16:02:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3960.6|3954.6|2
1608220940000|2020-12-17 16:02:20|3962|3956|3962.1|3956.1|3962.1|3956.1|3962|3956|11
1608220950000|2020-12-17 16:02:30|3961.7|3955.7|3962.1|3956.1|3962.1|3956.1|3961.7|3955.7|26
1608220960000|2020-12-17 16:02:40|||||||||2
1608220970000|2020-12-17 16:02:50|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|6
1608220980000|2020-12-17 16:03:00|3962.2|3956.2|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|10
1608220990000|2020-12-17 16:03:10|3962.1|3956.1|3962.6|3956.6|3963.1|3957.1|3962.1|3956.1|7
1608221000000|2020-12-17 16:03:20|3962.7|3956.7|3963.1|3957.1|3963.1|3957.1|3962.7|3956.7|5
1608221010000|2020-12-17 16:03:30|3962.1|3956.1|3962.1|3956.1|3962.2|3956.2|3962.1|3956.1|10
1608221020000|2020-12-17 16:03:40|3962.2|3956.2|3963.1|3957.1|3963.1|3957.1|3962.2|3956.2|7
1608221030000|2020-12-17 16:03:50|3963|3957|3963.1|3957.1|3963.1|3957.1|3963|3957|7
1608221040000|2020-12-17 16:04:00|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|17
1608221050000|2020-12-17 16:04:10|3963.1|3957.1|3962.1|3956.1|3963.1|3957.1|3962.1|3956.1|21
1608221060000|2020-12-17 16:04:20|3962|3956|3961.6|3955.6|3962|3956|3961.1|3955.1|39
1608221070000|2020-12-17 16:04:30|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|4
1608221080000|2020-12-17 16:04:40|3961|3955|3960.6|3954.6|3961|3955|3960.1|3954.1|10
1608221090000|2020-12-17 16:04:50|3961|3955|3960.1|3954.1|3961|3955|3960.1|3954.1|9
1608221100000|2020-12-17 16:05:00|3960|3954|3961.1|3955.1|3961.1|3955.1|3960|3954|9
1608221110000|2020-12-17 16:05:10|3961|3955|3960|3954|3961|3955|3960|3954|21
1608221120000|2020-12-17 16:05:20|3959|3953|3959|3953|3959|3953|3959|3953|14
1608221130000|2020-12-17 16:05:30|3958.6|3952.6|3958.6|3952.6|3959|3953|3958.6|3952.6|10
1608221140000|2020-12-17 16:05:40|3958.1|3952.1|3959|3953|3959|3953|3958.1|3952.1|13
1608221150000|2020-12-17 16:05:50|3958.6|3952.6|3957.1|3951.1|3958.6|3952.6|3957.1|3951.1|16
1608221160000|2020-12-17 16:06:00|3958|3952|3959|3953|3959|3953|3958|3952|7
1608221170000|2020-12-17 16:06:10|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|3959.1|3953.1|18
1608221180000|2020-12-17 16:06:20|3959.6|3953.6|3959|3953|3959.6|3953.6|3959|3953|8
1608221200000|2020-12-17 16:06:40|||||||||5
1608221210000|2020-12-17 16:06:50|||||||||14
1608221220000|2020-12-17 16:07:00|3960.1|3954.1|3960.1|3954.1|3960.6|3954.6|3960.1|3954.1|19
1608221230000|2020-12-17 16:07:10|3960.6|3954.6|3961|3955|3961|3955|3960.1|3954.1|7
1608221240000|2020-12-17 16:07:20|||||||||7
1608221250000|2020-12-17 16:07:30|3960|3954|3960.1|3954.1|3960.1|3954.1|3960|3954|10
1608221270000|2020-12-17 16:07:50|||||||||4
1608221280000|2020-12-17 16:08:00|3960|3954|3960.1|3954.1|3960.1|3954.1|3960|3954|12
1608221290000|2020-12-17 16:08:10|3960.6|3954.6|3961|3955|3961|3955|3960.6|3954.6|8
1608221300000|2020-12-17 16:08:20|||||||||5
1608221310000|2020-12-17 16:08:30|||||||||4
1608221330000|2020-12-17 16:08:50|3962.1|3956.1|3963|3957|3963.1|3957.1|3962.1|3956.1|10
1608221340000|2020-12-17 16:09:00|3963.1|3957.1|3964|3958|3964|3958|3963|3957|5
1608221350000|2020-12-17 16:09:10|||||||||4
1608221360000|2020-12-17 16:09:20|||||||||1
1608221370000|2020-12-17 16:09:30|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|18
1608221380000|2020-12-17 16:09:40|3964.1|3958.1|3964|3958|3965|3959|3964|3958|8
1608221390000|2020-12-17 16:09:50|3963|3957|3964|3958|3964|3958|3963|3957|49
1608221400000|2020-12-17 16:10:00|3963.1|3957.1|3964|3958|3964|3958|3963.1|3957.1|21
1608221410000|2020-12-17 16:10:10|3963|3957|3964|3958|3964|3958|3963|3957|19
1608221420000|2020-12-17 16:10:20|3963|3957|3964|3958|3964|3958|3963|3957|12
1608221430000|2020-12-17 16:10:30|3965|3959|3965|3959|3965|3959|3965|3959|17
1608221440000|2020-12-17 16:10:40|3966|3960|3966|3960|3966|3960|3966|3960|5
1608221450000|2020-12-17 16:10:50|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.1|3960.1|41
1608221460000|2020-12-17 16:11:00|3967|3961|3968|3962|3968|3962|3967|3961|7
1608221470000|2020-12-17 16:11:10|||||||||31
1608221480000|2020-12-17 16:11:20|3968.5|3962.5|3968|3962|3968.5|3962.5|3968|3962|31
1608221490000|2020-12-17 16:11:30|3967|3961|3967|3961|3967|3961|3967|3961|37
1608221500000|2020-12-17 16:11:40|3967.5|3961.5|3968|3962|3968|3962|3967|3961|13
1608221510000|2020-12-17 16:11:50|||||||||36
1608221520000|2020-12-17 16:12:00|||||||||19
1608221530000|2020-12-17 16:12:10|3968.5|3962.5|3969|3963|3969|3963|3968.5|3962.5|120
1608221540000|2020-12-17 16:12:20|3968.9|3962.9|3968.9|3962.9|3969.9|3963.9|3968.9|3962.9|30
1608221550000|2020-12-17 16:12:30|3969.4|3963.4|3969.9|3963.9|3969.9|3963.9|3969.4|3963.4|10
1608221560000|2020-12-17 16:12:40|||||||||16
1608221570000|2020-12-17 16:12:50|3969|3963|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|60
1608221580000|2020-12-17 16:13:00|3970.9|3964.9|3969.9|3963.9|3970.9|3964.9|3969.9|3963.9|10
1608221590000|2020-12-17 16:13:10|||||||||60
1608221600000|2020-12-17 16:13:20|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|3970.3|3964.3|9
1608221610000|2020-12-17 16:13:30|3970.8|3964.8|3970.8|3964.8|3970.9|3964.9|3970.8|3964.8|6
1608221620000|2020-12-17 16:13:40|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.8|3964.8|8
1608221630000|2020-12-17 16:13:50|3970.8|3964.8|3969.8|3963.8|3970.8|3964.8|3969.8|3963.8|8
1608221640000|2020-12-17 16:14:00|3970.3|3964.3|3969.8|3963.8|3970.3|3964.3|3969.8|3963.8|12
1608221650000|2020-12-17 16:14:10|3969.9|3963.9|3970.8|3964.8|3970.8|3964.8|3969.9|3963.9|7
1608221660000|2020-12-17 16:14:20|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3969.9|3963.9|108
1608221670000|2020-12-17 16:14:30|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|3969.9|3963.9|2
1608221680000|2020-12-17 16:14:40|3969.8|3963.8|3969.8|3963.8|3969.9|3963.9|3969.8|3963.8|13
1608221690000|2020-12-17 16:14:50|3968.9|3962.9|3968.9|3962.9|3970.3|3964.3|3968.9|3962.9|26
1608221700000|2020-12-17 16:15:00|3968.8|3962.8|3969.3|3963.3|3969.8|3963.8|3968.8|3962.8|18
1608221710000|2020-12-17 16:15:10|3969.8|3963.8|3967.9|3961.9|3969.8|3963.8|3967.9|3961.9|17
1608221720000|2020-12-17 16:15:20|3968.3|3962.3|3968.8|3962.8|3968.9|3962.9|3968.3|3962.3|7
1608221730000|2020-12-17 16:15:30|3968.9|3962.9|3970.8|3964.8|3970.8|3964.8|3968.9|3962.9|9
1608221740000|2020-12-17 16:15:40|3970.3|3964.3|3968.9|3962.9|3970.8|3964.8|3968.9|3962.9|32
1608221750000|2020-12-17 16:15:50|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|1
1608221760000|2020-12-17 16:16:00|3968.8|3962.8|3968.9|3962.9|3969.3|3963.3|3968.8|3962.8|9
1608221770000|2020-12-17 16:16:10|3968.8|3962.8|3967.8|3961.8|3968.8|3962.8|3967.8|3961.8|12
1608221780000|2020-12-17 16:16:20|3966.9|3960.9|3966.9|3960.9|3966.9|3960.9|3966.8|3960.8|7
1608221790000|2020-12-17 16:16:30|3966.8|3960.8|3964.3|3958.3|3966.8|3960.8|3963.9|3957.9|30
1608221800000|2020-12-17 16:16:40|3964.8|3958.8|3962.8|3956.8|3964.8|3958.8|3962.8|3956.8|61
1608221810000|2020-12-17 16:16:50|3962.9|3956.9|3962.3|3956.3|3962.9|3956.9|3962.3|3956.3|27
1608221820000|2020-12-17 16:17:00|3962.8|3956.8|3964.3|3958.3|3964.8|3958.8|3962.8|3956.8|39
1608221830000|2020-12-17 16:17:10|3964.8|3958.8|3963.8|3957.8|3964.8|3958.8|3963.8|3957.8|8
1608221840000|2020-12-17 16:17:20|3964.8|3958.8|3964.3|3958.3|3964.8|3958.8|3964.3|3958.3|21
1608221850000|2020-12-17 16:17:30|3964.8|3958.8|3964.3|3958.3|3964.8|3958.8|3964.3|3958.3|7
1608221860000|2020-12-17 16:17:40|3964.8|3958.8|3963.8|3957.8|3964.8|3958.8|3963.8|3957.8|3
1608221870000|2020-12-17 16:17:50|||||||||6
1608221880000|2020-12-17 16:18:00|||||||||5
1608221890000|2020-12-17 16:18:10|3963.9|3957.9|3964.8|3958.8|3964.8|3958.8|3963.9|3957.9|10
1608221900000|2020-12-17 16:18:20|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|3964.9|3958.9|16
1608221910000|2020-12-17 16:18:30|3964.8|3958.8|3964.9|3958.9|3964.9|3958.9|3964.8|3958.8|5
1608221920000|2020-12-17 16:18:40|||||||||26
1608221930000|2020-12-17 16:18:50|3965.8|3959.8|3965.9|3959.9|3965.9|3959.9|3965.8|3959.8|10
1608221940000|2020-12-17 16:19:00|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3965.9|3959.9|10
1608221950000|2020-12-17 16:19:10|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3
1608221960000|2020-12-17 16:19:20|3966.9|3960.9|3967.3|3961.3|3967.3|3961.3|3966.9|3960.9|4
1608221970000|2020-12-17 16:19:30|3967.8|3961.8|3966.3|3960.3|3967.8|3961.8|3966.3|3960.3|23
1608221980000|2020-12-17 16:19:40|3965.9|3959.9|3965.9|3959.9|3966.8|3960.8|3965.9|3959.9|7
1608221990000|2020-12-17 16:19:50|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|10
1608222000000|2020-12-17 16:20:00|3965.9|3959.9|3966.9|3960.9|3967.3|3961.3|3965.9|3959.9|4
1608222010000|2020-12-17 16:20:10|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|3966.8|3960.8|1
1608222020000|2020-12-17 16:20:20|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|6
1608222030000|2020-12-17 16:20:30|3967.3|3961.3|3966.9|3960.9|3967.3|3961.3|3966.9|3960.9|22
1608222040000|2020-12-17 16:20:40|3966.8|3960.8|3966.8|3960.8|3967.3|3961.3|3966.8|3960.8|52
1608222050000|2020-12-17 16:20:50|3966.3|3960.3|3965.8|3959.8|3966.8|3960.8|3965.8|3959.8|16
1608222060000|2020-12-17 16:21:00|3966.3|3960.3|3966.8|3960.8|3966.8|3960.8|3966.3|3960.3|9
1608222070000|2020-12-17 16:21:10|||||||||8
1608222080000|2020-12-17 16:21:20|||||||||18
1608222090000|2020-12-17 16:21:30|||||||||11
1608222100000|2020-12-17 16:21:40|||||||||32
1608222110000|2020-12-17 16:21:50|||||||||5
1608222120000|2020-12-17 16:22:00|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|3967.3|3961.3|6
1608222130000|2020-12-17 16:22:10|3967.8|3961.8|3967.3|3961.3|3967.8|3961.8|3966.8|3960.8|30
1608222140000|2020-12-17 16:22:20|3967.8|3961.8|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|25
1608222150000|2020-12-17 16:22:30|3968.6|3962.6|3968.8|3962.8|3968.8|3962.8|3968.6|3962.6|10
1608222160000|2020-12-17 16:22:40|||||||||15
1608222170000|2020-12-17 16:22:50|||||||||4
1608222180000|2020-12-17 16:23:00|3969.6|3963.6|3969.6|3963.6|3970.2|3964.2|3968.8|3962.8|25
1608222190000|2020-12-17 16:23:10|3969.2|3963.2|3967.2|3961.2|3969.2|3963.2|3966.7|3960.7|11
1608222200000|2020-12-17 16:23:20|3967.6|3961.6|3966.6|3960.6|3967.6|3961.6|3966.6|3960.6|11
1608222210000|2020-12-17 16:23:30|||||||||6
1608222220000|2020-12-17 16:23:40|3966.2|3960.2|3965.6|3959.6|3966.2|3960.2|3965.6|3959.6|5
1608222230000|2020-12-17 16:23:50|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3965.8|3959.8|9
1608222240000|2020-12-17 16:24:00|3966.7|3960.7|3967.6|3961.6|3967.6|3961.6|3966.7|3960.7|10
1608222250000|2020-12-17 16:24:10|3966.7|3960.7|3967.6|3961.6|3967.6|3961.6|3966.7|3960.7|10
1608222260000|2020-12-17 16:24:20|3967.8|3961.8|3967.6|3961.6|3967.8|3961.8|3967.6|3961.6|54
1608222270000|2020-12-17 16:24:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3967.6|3961.6|12
1608222280000|2020-12-17 16:24:40|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|8
1608222290000|2020-12-17 16:24:50|3969.6|3963.6|3969.2|3963.2|3969.6|3963.6|3968.6|3962.6|9
1608222300000|2020-12-17 16:25:00|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|20
1608222310000|2020-12-17 16:25:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3969.6|3963.6|15
1608222320000|2020-12-17 16:25:20|3970.5|3964.5|3970.1|3964.1|3970.5|3964.5|3970.1|3964.1|6
1608222330000|2020-12-17 16:25:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|38
1608222340000|2020-12-17 16:25:40|3969.5|3963.5|3969.2|3963.2|3969.6|3963.6|3969.1|3963.1|13
1608222350000|2020-12-17 16:25:50|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|5
1608222360000|2020-12-17 16:26:00|||||||||18
1608222370000|2020-12-17 16:26:10|3970.1|3964.1|3972.5|3966.5|3972.5|3966.5|3970.1|3964.1|226
1608222380000|2020-12-17 16:26:20|3973.5|3967.5|3973.4|3967.4|3973.5|3967.5|3973.4|3967.4|57
1608222390000|2020-12-17 16:26:30|3973|3967|3972.5|3966.5|3973.4|3967.4|3972.5|3966.5|16
1608222400000|2020-12-17 16:26:40|3973|3967|3971.5|3965.5|3973|3967|3971.5|3965.5|31
1608222410000|2020-12-17 16:26:50|3972.4|3966.4|3971.5|3965.5|3972.4|3966.4|3971.5|3965.5|10
1608222420000|2020-12-17 16:27:00|3972.4|3966.4|3971.5|3965.5|3972.5|3966.5|3971.5|3965.5|13
1608222430000|2020-12-17 16:27:10|3972.5|3966.5|3972.4|3966.4|3972.5|3966.5|3972|3966|11
1608222440000|2020-12-17 16:27:20|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|22
1608222450000|2020-12-17 16:27:30|3973.5|3967.5|3972.5|3966.5|3973.5|3967.5|3971.6|3965.6|51
1608222460000|2020-12-17 16:27:40|3972.6|3966.6|3973.6|3967.6|3973.6|3967.6|3972.6|3966.6|17
1608222470000|2020-12-17 16:27:50|3973.5|3967.5|3972.5|3966.5|3973.5|3967.5|3972.5|3966.5|10
1608222480000|2020-12-17 16:28:00|3971.6|3965.6|3971.1|3965.1|3971.6|3965.6|3971.1|3965.1|22
1608222490000|2020-12-17 16:28:10|3971.5|3965.5|3970.6|3964.6|3971.5|3965.5|3970.5|3964.5|8
1608222500000|2020-12-17 16:28:20|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|3971.1|3965.1|4
1608222510000|2020-12-17 16:28:30|3970.6|3964.6|3969.5|3963.5|3970.6|3964.6|3969.5|3963.5|26
1608222520000|2020-12-17 16:28:40|3969.6|3963.6|3968.6|3962.6|3969.6|3963.6|3968.2|3962.2|21
1608222530000|2020-12-17 16:28:50|3968.2|3962.2|3967.2|3961.2|3968.2|3962.2|3967.1|3961.1|19
1608222540000|2020-12-17 16:29:00|3967.6|3961.6|3967.6|3961.6|3968.1|3962.1|3967.1|3961.1|8
1608222550000|2020-12-17 16:29:10|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|15
1608222560000|2020-12-17 16:29:20|3968.5|3962.5|3968.1|3962.1|3968.5|3962.5|3967.6|3961.6|26
1608222570000|2020-12-17 16:29:30|3968.5|3962.5|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|7
1608222580000|2020-12-17 16:29:40|3968.5|3962.5|3968.5|3962.5|3968.6|3962.6|3968.5|3962.5|5
1608222590000|2020-12-17 16:29:50|3968.6|3962.6|3968.1|3962.1|3968.6|3962.6|3967.6|3961.6|15
1608222600000|2020-12-17 16:30:00|3967.6|3961.6|3967.6|3961.6|3968.1|3962.1|3967.6|3961.6|15
1608222610000|2020-12-17 16:30:10|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|7
1608222620000|2020-12-17 16:30:20|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|6
1608222630000|2020-12-17 16:30:30|3967.1|3961.1|3968.5|3962.5|3968.5|3962.5|3967.1|3961.1|11
1608222640000|2020-12-17 16:30:40|||||||||5
1608222650000|2020-12-17 16:30:50|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|6
1608222660000|2020-12-17 16:31:00|3968.5|3962.5|3969.5|3963.5|3969.5|3963.5|3968.5|3962.5|16
1608222670000|2020-12-17 16:31:10|3969.6|3963.6|3970.5|3964.5|3970.5|3964.5|3969.6|3963.6|10
1608222680000|2020-12-17 16:31:20|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3970.9|3964.9|12
1608222690000|2020-12-17 16:31:30|||||||||9
1608222700000|2020-12-17 16:31:40|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|12
1608222710000|2020-12-17 16:31:50|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3970.5|3964.5|12
1608222720000|2020-12-17 16:32:00|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3970.5|3964.5|30
1608222730000|2020-12-17 16:32:10|3970.9|3964.9|3970.5|3964.5|3970.9|3964.9|3970.5|3964.5|5
1608222740000|2020-12-17 16:32:20|3970.9|3964.9|3970.5|3964.5|3971.4|3965.4|3970.5|3964.5|8
1608222750000|2020-12-17 16:32:30|||||||||4
1608222760000|2020-12-17 16:32:40|3970.4|3964.4|3969.5|3963.5|3970.4|3964.4|3969.5|3963.5|11
1608222770000|2020-12-17 16:32:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|8
1608222780000|2020-12-17 16:33:00|3968.9|3962.9|3969.4|3963.4|3969.5|3963.5|3968.9|3962.9|14
1608222790000|2020-12-17 16:33:10|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|3968.9|3962.9|4
1608222800000|2020-12-17 16:33:20|3969.4|3963.4|3968.4|3962.4|3969.4|3963.4|3968.4|3962.4|23
1608222810000|2020-12-17 16:33:30|3967.5|3961.5|3969.4|3963.4|3969.5|3963.5|3967.5|3961.5|7
1608222820000|2020-12-17 16:33:40|3969.5|3963.5|3969.4|3963.4|3970.4|3964.4|3969.4|3963.4|21
1608222830000|2020-12-17 16:33:50|||||||||2
1608222840000|2020-12-17 16:34:00|3970.9|3964.9|3970.4|3964.4|3970.9|3964.9|3969.9|3963.9|137
1608222850000|2020-12-17 16:34:10|||||||||2
1608222860000|2020-12-17 16:34:20|3969.9|3963.9|3968.4|3962.4|3969.9|3963.9|3968.4|3962.4|8
1608222870000|2020-12-17 16:34:30|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|7
1608222880000|2020-12-17 16:34:40|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|7
1608222890000|2020-12-17 16:34:50|3967.9|3961.9|3968.4|3962.4|3968.4|3962.4|3967.9|3961.9|18
1608222900000|2020-12-17 16:35:00|3968.5|3962.5|3969.4|3963.4|3969.4|3963.4|3968.5|3962.5|13
1608222910000|2020-12-17 16:35:10|||||||||5
1608222920000|2020-12-17 16:35:20|||||||||3
1608222930000|2020-12-17 16:35:30|3970.3|3964.3|3970.4|3964.4|3970.4|3964.4|3969.9|3963.9|7
1608222940000|2020-12-17 16:35:40|||||||||4
1608222950000|2020-12-17 16:35:50|||||||||5
1608222960000|2020-12-17 16:36:00|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|3970.9|3964.9|8
1608222970000|2020-12-17 16:36:10|3971.4|3965.4|3970.9|3964.9|3971.4|3965.4|3970.9|3964.9|14
1608222980000|2020-12-17 16:36:20|||||||||13
1608222990000|2020-12-17 16:36:30|3970.5|3964.5|3971.4|3965.4|3971.4|3965.4|3970.5|3964.5|14
1608223000000|2020-12-17 16:36:40|||||||||2
1608223010000|2020-12-17 16:36:50|3971.5|3965.5|3972.9|3966.9|3972.9|3966.9|3971.5|3965.5|8
1608223020000|2020-12-17 16:37:00|||||||||21
1608223030000|2020-12-17 16:37:10|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|8
1608223040000|2020-12-17 16:37:20|||||||||1
1608223050000|2020-12-17 16:37:30|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|2
1608223060000|2020-12-17 16:37:40|3973|3967|3973|3967|3973|3967|3972.9|3966.9|5
1608223070000|2020-12-17 16:37:50|3973.4|3967.4|3973.5|3967.5|3973.9|3967.9|3973|3967|27
1608223080000|2020-12-17 16:38:00|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|19
1608223090000|2020-12-17 16:38:10|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|5
1608223100000|2020-12-17 16:38:20|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3973.9|3967.9|14
1608223110000|2020-12-17 16:38:30|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|15
1608223120000|2020-12-17 16:38:40|3974.4|3968.4|3974.4|3968.4|3974.9|3968.9|3974.4|3968.4|9
1608223130000|2020-12-17 16:38:50|3974.5|3968.5|3974.9|3968.9|3975.4|3969.4|3974.5|3968.5|6
1608223140000|2020-12-17 16:39:00|3974.5|3968.5|3974.4|3968.4|3974.5|3968.5|3973.5|3967.5|35
1608223150000|2020-12-17 16:39:10|||||||||2
1608223160000|2020-12-17 16:39:20|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|11
1608223170000|2020-12-17 16:39:30|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|12
1608223180000|2020-12-17 16:39:40|||||||||8
1608223190000|2020-12-17 16:39:50|||||||||3
1608223200000|2020-12-17 16:40:00|3974.9|3968.9|3973.9|3967.9|3974.9|3968.9|3973.9|3967.9|46
1608223210000|2020-12-17 16:40:10|3973.5|3967.5|3973.4|3967.4|3973.5|3967.5|3973.4|3967.4|33
1608223220000|2020-12-17 16:40:20|||||||||7
1608223230000|2020-12-17 16:40:30|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|36
1608223240000|2020-12-17 16:40:40|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|356
1608223250000|2020-12-17 16:40:50|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|0
1608223260000|2020-12-17 16:41:00|3971.4|3965.4|3971.9|3965.9|3972.4|3966.4|3971.4|3965.4|7
1608223270000|2020-12-17 16:41:10|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3971.5|3965.5|6
1608223280000|2020-12-17 16:41:20|||||||||14
1608223290000|2020-12-17 16:41:30|3971.4|3965.4|3972.4|3966.4|3972.4|3966.4|3971.4|3965.4|6
1608223300000|2020-12-17 16:41:40|3972|3966|3972.4|3966.4|3972.4|3966.4|3971.9|3965.9|12
1608223310000|2020-12-17 16:41:50|||||||||2
1608223320000|2020-12-17 16:42:00|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.9|3965.9|5
1608223330000|2020-12-17 16:42:10|||||||||1
1608223340000|2020-12-17 16:42:20|||||||||7
1608223350000|2020-12-17 16:42:30|3971.4|3965.4|3971.5|3965.5|3972.4|3966.4|3971.4|3965.4|16
1608223360000|2020-12-17 16:42:40|3971.4|3965.4|3971.9|3965.9|3971.9|3965.9|3971.4|3965.4|8
1608223370000|2020-12-17 16:42:50|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.5|3965.5|8
1608223380000|2020-12-17 16:43:00|3972.4|3966.4|3971.5|3965.5|3972.4|3966.4|3971.5|3965.5|7
1608223390000|2020-12-17 16:43:10|||||||||2
1608223400000|2020-12-17 16:43:20|3970.5|3964.5|3970.5|3964.5|3970.9|3964.9|3970.5|3964.5|15
1608223410000|2020-12-17 16:43:30|||||||||9
1608223420000|2020-12-17 16:43:40|3970.4|3964.4|3970.5|3964.5|3970.5|3964.5|3970.4|3964.4|2
1608223430000|2020-12-17 16:43:50|3971.4|3965.4|3971.5|3965.5|3971.5|3965.5|3971.4|3965.4|2
1608223440000|2020-12-17 16:44:00|3971.9|3965.9|3973.4|3967.4|3973.4|3967.4|3971.9|3965.9|18
1608223450000|2020-12-17 16:44:10|||||||||3
1608223460000|2020-12-17 16:44:20|3972.5|3966.5|3973.4|3967.4|3973.4|3967.4|3972.5|3966.5|20
1608223470000|2020-12-17 16:44:30|3972.9|3966.9|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|8
1608223480000|2020-12-17 16:44:40|3972.5|3966.5|3972.9|3966.9|3973.4|3967.4|3972.5|3966.5|5
1608223490000|2020-12-17 16:44:50|||||||||2
1608223500000|2020-12-17 16:45:00|3972.4|3966.4|3972.5|3966.5|3972.9|3966.9|3972.4|3966.4|3
1608223510000|2020-12-17 16:45:10|3972.4|3966.4|3972.5|3966.5|3972.5|3966.5|3972.4|3966.4|3
1608223520000|2020-12-17 16:45:20|3973.4|3967.4|3973.5|3967.5|3973.5|3967.5|3972.5|3966.5|10
1608223530000|2020-12-17 16:45:30|3973.4|3967.4|3973.5|3967.5|3973.9|3967.9|3973.4|3967.4|84
1608223540000|2020-12-17 16:45:40|3974.4|3968.4|3975.3|3969.3|3975.3|3969.3|3974.4|3968.4|194
1608223550000|2020-12-17 16:45:50|||||||||71
1608223560000|2020-12-17 16:46:00|3975.4|3969.4|3976.3|3970.3|3976.3|3970.3|3975.4|3969.4|28
1608223570000|2020-12-17 16:46:10|||||||||8
1608223580000|2020-12-17 16:46:20|3975.3|3969.3|3974.3|3968.3|3975.3|3969.3|3974.3|3968.3|48
1608223590000|2020-12-17 16:46:30|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.4|3967.4|8
1608223600000|2020-12-17 16:46:40|3973.4|3967.4|3973.3|3967.3|3973.4|3967.4|3973.3|3967.3|2
1608223610000|2020-12-17 16:46:50|||||||||2
1608223620000|2020-12-17 16:47:00|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|3972.8|3966.8|9
1608223630000|2020-12-17 16:47:10|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3972.8|3966.8|21
1608223640000|2020-12-17 16:47:20|3973.4|3967.4|3974.4|3968.4|3974.4|3968.4|3973.4|3967.4|21
1608223650000|2020-12-17 16:47:30|||||||||2
1608223660000|2020-12-17 16:47:40|3975.3|3969.3|3974.4|3968.4|3975.3|3969.3|3974.4|3968.4|34
1608223670000|2020-12-17 16:47:50|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|1
1608223680000|2020-12-17 16:48:00|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|6
1608223690000|2020-12-17 16:48:10|3975.3|3969.3|3974.9|3968.9|3975.3|3969.3|3974.9|3968.9|14
1608223700000|2020-12-17 16:48:20|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|2
1608223710000|2020-12-17 16:48:30|3975.4|3969.4|3975.3|3969.3|3975.4|3969.4|3975.3|3969.3|1
1608223720000|2020-12-17 16:48:40|3974.4|3968.4|3975.3|3969.3|3975.3|3969.3|3974.4|3968.4|5
1608223730000|2020-12-17 16:48:50|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|3974.4|3968.4|6
1608223740000|2020-12-17 16:49:00|3974.8|3968.8|3974.8|3968.8|3975.3|3969.3|3974.8|3968.8|8
1608223750000|2020-12-17 16:49:10|3975.3|3969.3|3974.9|3968.9|3975.3|3969.3|3974.8|3968.8|5
1608223760000|2020-12-17 16:49:20|3975.4|3969.4|3975.8|3969.8|3975.8|3969.8|3974.9|3968.9|4
1608223770000|2020-12-17 16:49:30|||||||||5
1608223780000|2020-12-17 16:49:40|||||||||1
1608223790000|2020-12-17 16:49:50|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|2
1608223800000|2020-12-17 16:50:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|18
1608223810000|2020-12-17 16:50:10|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|4
1608223820000|2020-12-17 16:50:20|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|50
1608223830000|2020-12-17 16:50:30|||||||||4
1608223840000|2020-12-17 16:50:40|3975.3|3969.3|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|8
1608223850000|2020-12-17 16:50:50|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.8|3969.8|4
1608223860000|2020-12-17 16:51:00|3975.3|3969.3|3975.8|3969.8|3976.3|3970.3|3975.3|3969.3|17
1608223870000|2020-12-17 16:51:10|3976.3|3970.3|3975.8|3969.8|3976.3|3970.3|3975.3|3969.3|10
1608223880000|2020-12-17 16:51:20|3975.3|3969.3|3976.2|3970.2|3976.2|3970.2|3975.3|3969.3|6
1608223890000|2020-12-17 16:51:30|||||||||40
1608223900000|2020-12-17 16:51:40|||||||||2
1608223910000|2020-12-17 16:51:50|||||||||25
1608223920000|2020-12-17 16:52:00|||||||||8
1608223930000|2020-12-17 16:52:10|||||||||4
1608223940000|2020-12-17 16:52:20|||||||||3
1608223950000|2020-12-17 16:52:30|||||||||44
1608223960000|2020-12-17 16:52:40|3975.7|3969.7|3975.2|3969.2|3976.2|3970.2|3975.2|3969.2|30
1608223970000|2020-12-17 16:52:50|||||||||1
1608223980000|2020-12-17 16:53:00|3974.4|3968.4|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|30
1608223990000|2020-12-17 16:53:10|||||||||13
1608224000000|2020-12-17 16:53:20|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|21
1608224010000|2020-12-17 16:53:30|3973.4|3967.4|3973.2|3967.2|3973.8|3967.8|3973.2|3967.2|2
1608224020000|2020-12-17 16:53:40|3973.7|3967.7|3973.2|3967.2|3973.8|3967.8|3973.2|3967.2|29
1608224030000|2020-12-17 16:53:50|3973.3|3967.3|3974.2|3968.2|3974.2|3968.2|3973.3|3967.3|111
1608224040000|2020-12-17 16:54:00|||||||||1
1608224050000|2020-12-17 16:54:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|134
1608224060000|2020-12-17 16:54:20|3973.3|3967.3|3973.2|3967.2|3973.3|3967.3|3973.2|3967.2|10
1608224070000|2020-12-17 16:54:30|||||||||13
1608224080000|2020-12-17 16:54:40|3972.2|3966.2|3972.4|3966.4|3972.4|3966.4|3972.2|3966.2|99
1608224090000|2020-12-17 16:54:50|3972.3|3966.3|3972.4|3966.4|3972.4|3966.4|3972.3|3966.3|50
1608224100000|2020-12-17 16:55:00|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|44
1608224110000|2020-12-17 16:55:10|3974.2|3968.2|3973.4|3967.4|3974.2|3968.2|3973.4|3967.4|20
1608224120000|2020-12-17 16:55:20|3974.2|3968.2|3973.4|3967.4|3974.2|3968.2|3973.4|3967.4|16
1608224130000|2020-12-17 16:55:30|||||||||6
1608224140000|2020-12-17 16:55:40|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|40
1608224150000|2020-12-17 16:55:50|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|5
1608224160000|2020-12-17 16:56:00|3973.4|3967.4|3972.9|3966.9|3973.4|3967.4|3972.5|3966.5|21
1608224170000|2020-12-17 16:56:10|3973.4|3967.4|3972.5|3966.5|3973.4|3967.4|3972.5|3966.5|12
1608224180000|2020-12-17 16:56:20|3972.9|3966.9|3972.9|3966.9|3973.4|3967.4|3972.9|3966.9|5
1608224190000|2020-12-17 16:56:30|||||||||2
1608224200000|2020-12-17 16:56:40|||||||||2
1608224210000|2020-12-17 16:56:50|3972.5|3966.5|3972.5|3966.5|3972.9|3966.9|3972.5|3966.5|5
1608224220000|2020-12-17 16:57:00|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|5
1608224230000|2020-12-17 16:57:10|3972.5|3966.5|3972.4|3966.4|3972.5|3966.5|3972.4|3966.4|8
1608224240000|2020-12-17 16:57:20|||||||||1
1608224250000|2020-12-17 16:57:30|||||||||4
1608224260000|2020-12-17 16:57:40|||||||||2
1608224270000|2020-12-17 16:57:50|||||||||2
1608224280000|2020-12-17 16:58:00|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|23
1608224290000|2020-12-17 16:58:10|3972.4|3966.4|3972.4|3966.4|3972.5|3966.5|3972.4|3966.4|17
1608224300000|2020-12-17 16:58:20|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|9
1608224310000|2020-12-17 16:58:30|||||||||1
1608224320000|2020-12-17 16:58:40|3972.4|3966.4|3973.4|3967.4|3973.4|3967.4|3972.4|3966.4|7
1608224330000|2020-12-17 16:58:50|3972.9|3966.9|3972.4|3966.4|3972.9|3966.9|3972.4|3966.4|23
1608224340000|2020-12-17 16:59:00|||||||||6
1608224350000|2020-12-17 16:59:10|||||||||1
1608224360000|2020-12-17 16:59:20|3972.3|3966.3|3971.9|3965.9|3972.3|3966.3|3971.4|3965.4|19
1608224370000|2020-12-17 16:59:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|8
1608224380000|2020-12-17 16:59:40|||||||||3
1608224390000|2020-12-17 16:59:50|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|16
1608224400000|2020-12-17 17:00:00|3970.5|3964.5|3970.4|3964.4|3970.5|3964.5|3970.4|3964.4|340
1608224410000|2020-12-17 17:00:10|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|8
1608224420000|2020-12-17 17:00:20|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|9
1608224430000|2020-12-17 17:00:30|3969.5|3963.5|3967.5|3961.5|3969.5|3963.5|3967.5|3961.5|98
1608224440000|2020-12-17 17:00:40|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3967.5|3961.5|10
1608224450000|2020-12-17 17:00:50|3967.4|3961.4|3967.4|3961.4|3967.5|3961.5|3967.4|3961.4|6
1608224460000|2020-12-17 17:01:00|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3967.9|3961.9|31
1608224470000|2020-12-17 17:01:10|||||||||4
1608224480000|2020-12-17 17:01:20|||||||||4
1608224490000|2020-12-17 17:01:30|||||||||5
1608224500000|2020-12-17 17:01:40|||||||||4
1608224510000|2020-12-17 17:01:50|||||||||5
1608224520000|2020-12-17 17:02:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|10
1608224530000|2020-12-17 17:02:10|||||||||8
1608224540000|2020-12-17 17:02:20|||||||||4
1608224550000|2020-12-17 17:02:30|||||||||10
1608224560000|2020-12-17 17:02:40|||||||||3
1608224570000|2020-12-17 17:02:50|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|3970.4|3964.4|16
1608224580000|2020-12-17 17:03:00|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3970.4|3964.4|69
1608224590000|2020-12-17 17:03:10|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|3971.8|3965.8|10
1608224600000|2020-12-17 17:03:20|3971.9|3965.9|3971.9|3965.9|3972.4|3966.4|3971.4|3965.4|6
1608224610000|2020-12-17 17:03:30|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|3972.4|3966.4|10
1608224620000|2020-12-17 17:03:40|||||||||3
1608224630000|2020-12-17 17:03:50|||||||||3
1608224640000|2020-12-17 17:04:00|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|18
1608224650000|2020-12-17 17:04:10|||||||||20
1608224660000|2020-12-17 17:04:20|||||||||2
1608224670000|2020-12-17 17:04:30|3972.8|3966.8|3972.4|3966.4|3972.8|3966.8|3972.4|3966.4|22
1608224680000|2020-12-17 17:04:40|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3972.2|3966.2|7
1608224690000|2020-12-17 17:04:50|3972.3|3966.3|3972.2|3966.2|3972.3|3966.3|3971.8|3965.8|3
1608224700000|2020-12-17 17:05:00|3972.3|3966.3|3972.8|3966.8|3973.2|3967.2|3972.3|3966.3|11
1608224710000|2020-12-17 17:05:10|3972.3|3966.3|3973.2|3967.2|3973.2|3967.2|3972.3|3966.3|8
1608224720000|2020-12-17 17:05:20|||||||||3
1608224730000|2020-12-17 17:05:30|3972.2|3966.2|3972.8|3966.8|3972.8|3966.8|3972.2|3966.2|6
1608224740000|2020-12-17 17:05:40|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3
1608224750000|2020-12-17 17:05:50|||||||||12
1608224760000|2020-12-17 17:06:00|3973.3|3967.3|3973.4|3967.4|3973.4|3967.4|3973.2|3967.2|5
1608224770000|2020-12-17 17:06:10|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|7
1608224780000|2020-12-17 17:06:20|3973.3|3967.3|3973.2|3967.2|3973.4|3967.4|3973.2|3967.2|3
1608224790000|2020-12-17 17:06:30|3973.7|3967.7|3974.2|3968.2|3974.2|3968.2|3973.7|3967.7|25
1608224800000|2020-12-17 17:06:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|19
1608224810000|2020-12-17 17:06:50|||||||||3
1608224820000|2020-12-17 17:07:00|||||||||4
1608224830000|2020-12-17 17:07:10|||||||||3
1608224840000|2020-12-17 17:07:20|||||||||5
1608224850000|2020-12-17 17:07:30|||||||||3
1608224860000|2020-12-17 17:07:40|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|3
1608224870000|2020-12-17 17:07:50|||||||||57
1608224880000|2020-12-17 17:08:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|10
1608224890000|2020-12-17 17:08:10|3974.7|3968.7|3974.7|3968.7|3975.1|3969.1|3974.2|3968.2|18
1608224900000|2020-12-17 17:08:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|30
1608224910000|2020-12-17 17:08:30|||||||||6
1608224920000|2020-12-17 17:08:40|3974.7|3968.7|3974.6|3968.6|3975.1|3969.1|3974.2|3968.2|19
1608224930000|2020-12-17 17:08:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|3
1608224940000|2020-12-17 17:09:00|||||||||4
1608224950000|2020-12-17 17:09:10|||||||||21
1608224960000|2020-12-17 17:09:20|||||||||4
1608224970000|2020-12-17 17:09:30|||||||||3
1608224980000|2020-12-17 17:09:40|||||||||3
1608224990000|2020-12-17 17:09:50|||||||||14
1608225000000|2020-12-17 17:10:00|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|117
1608225010000|2020-12-17 17:10:10|||||||||3
1608225020000|2020-12-17 17:10:20|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|12
1608225030000|2020-12-17 17:10:30|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|3
1608225040000|2020-12-17 17:10:40|3975|3969|3974.1|3968.1|3975|3969|3974.1|3968.1|11
1608225050000|2020-12-17 17:10:50|||||||||2
1608225060000|2020-12-17 17:11:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|5
1608225070000|2020-12-17 17:11:10|||||||||6
1608225080000|2020-12-17 17:11:20|||||||||16
1608225090000|2020-12-17 17:11:30|||||||||8
1608225100000|2020-12-17 17:11:40|||||||||2
1608225110000|2020-12-17 17:11:50|||||||||1
1608225120000|2020-12-17 17:12:00|||||||||3
1608225130000|2020-12-17 17:12:10|3975.2|3969.2|3976.1|3970.1|3976.1|3970.1|3975.2|3969.2|12
1608225140000|2020-12-17 17:12:20|3975.2|3969.2|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|56
1608225150000|2020-12-17 17:12:30|3974.2|3968.2|3974.2|3968.2|3974.6|3968.6|3974.2|3968.2|8
1608225160000|2020-12-17 17:12:40|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|3
1608225170000|2020-12-17 17:12:50|3974.2|3968.2|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|6
1608225180000|2020-12-17 17:13:00|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|12
1608225190000|2020-12-17 17:13:10|||||||||3
1608225200000|2020-12-17 17:13:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|4
1608225210000|2020-12-17 17:13:30|||||||||3
1608225220000|2020-12-17 17:13:40|||||||||3
1608225230000|2020-12-17 17:13:50|||||||||4
1608225240000|2020-12-17 17:14:00|||||||||7
1608225250000|2020-12-17 17:14:10|||||||||2
1608225260000|2020-12-17 17:14:20|||||||||2
1608225270000|2020-12-17 17:14:30|||||||||3
1608225280000|2020-12-17 17:14:40|||||||||2
1608225290000|2020-12-17 17:14:50|||||||||1
1608225300000|2020-12-17 17:15:00|||||||||1
1608225310000|2020-12-17 17:15:10|||||||||5
1608225320000|2020-12-17 17:15:20|||||||||19
1608225330000|2020-12-17 17:15:30|||||||||2
1608225340000|2020-12-17 17:15:40|3976|3970|3975.1|3969.1|3976|3970|3975.1|3969.1|17
1608225350000|2020-12-17 17:15:50|||||||||7
1608225360000|2020-12-17 17:16:00|||||||||2
1608225370000|2020-12-17 17:16:10|||||||||2
1608225380000|2020-12-17 17:16:20|||||||||3
1608225390000|2020-12-17 17:16:30|3974.1|3968.1|3974.7|3968.7|3974.7|3968.7|3974.1|3968.1|7
1608225400000|2020-12-17 17:16:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|4
1608225410000|2020-12-17 17:16:50|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|5
1608225420000|2020-12-17 17:17:00|||||||||2
1608225430000|2020-12-17 17:17:10|||||||||3
1608225440000|2020-12-17 17:17:20|||||||||1
1608225450000|2020-12-17 17:17:30|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|17
1608225460000|2020-12-17 17:17:40|||||||||3
1608225470000|2020-12-17 17:17:50|3974.1|3968.1|3974.2|3968.2|3974.2|3968.2|3974.1|3968.1|2
1608225480000|2020-12-17 17:18:00|3975.1|3969.1|3975.5|3969.5|3976|3970|3975.1|3969.1|19
1608225490000|2020-12-17 17:18:10|3975.1|3969.1|3974.5|3968.5|3975.1|3969.1|3974.5|3968.5|12
1608225500000|2020-12-17 17:18:20|||||||||2
1608225510000|2020-12-17 17:18:30|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|3
1608225520000|2020-12-17 17:18:40|3975|3969|3974.1|3968.1|3975|3969|3974.1|3968.1|3
1608225530000|2020-12-17 17:18:50|||||||||2
1608225540000|2020-12-17 17:19:00|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|5
1608225550000|2020-12-17 17:19:10|3975|3969|3974.1|3968.1|3975|3969|3974.1|3968.1|8
1608225560000|2020-12-17 17:19:20|||||||||2
1608225570000|2020-12-17 17:19:30|3974|3968|3974.1|3968.1|3974.1|3968.1|3973.5|3967.5|8
1608225580000|2020-12-17 17:19:40|||||||||3
1608225590000|2020-12-17 17:19:50|3974.5|3968.5|3974.1|3968.1|3974.5|3968.5|3974.1|3968.1|5
1608225600000|2020-12-17 17:20:00|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|4
1608225610000|2020-12-17 17:20:10|||||||||3
1608225620000|2020-12-17 17:20:20|3975|3969|3974.5|3968.5|3975|3969|3974.5|3968.5|9
1608225630000|2020-12-17 17:20:30|3974.1|3968.1|3974.5|3968.5|3974.5|3968.5|3974.1|3968.1|8
1608225640000|2020-12-17 17:20:40|3974.7|3968.7|3975.1|3969.1|3975.1|3969.1|3974.7|3968.7|8
1608225650000|2020-12-17 17:20:50|3975.2|3969.2|3977|3971|3977.1|3971.1|3975.2|3969.2|96
1608225660000|2020-12-17 17:21:00|||||||||24
1608225670000|2020-12-17 17:21:10|||||||||6
1608225680000|2020-12-17 17:21:20|||||||||4
1608225690000|2020-12-17 17:21:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|2
1608225700000|2020-12-17 17:21:40|3977|3971|3977|3971|3977|3971|3977|3971|1
1608225710000|2020-12-17 17:21:50|||||||||1
1608225720000|2020-12-17 17:22:00|||||||||3
1608225730000|2020-12-17 17:22:10|3977.1|3971.1|3977|3971|3977.1|3971.1|3977|3971|13
1608225740000|2020-12-17 17:22:20|||||||||42
1608225750000|2020-12-17 17:22:30|||||||||3
1608225760000|2020-12-17 17:22:40|3976|3970|3976.4|3970.4|3976.5|3970.5|3976|3970|27
1608225770000|2020-12-17 17:22:50|3976|3970|3976|3970|3976|3970|3976|3970|2
1608225780000|2020-12-17 17:23:00|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|5
1608225790000|2020-12-17 17:23:10|3976.9|3970.9|3976.9|3970.9|3977|3971|3976.9|3970.9|4
1608225800000|2020-12-17 17:23:20|||||||||2
1608225810000|2020-12-17 17:23:30|||||||||7
1608225820000|2020-12-17 17:23:40|3977|3971|3976.9|3970.9|3977|3971|3976.9|3970.9|35
1608225830000|2020-12-17 17:23:50|3976.5|3970.5|3976.9|3970.9|3976.9|3970.9|3976|3970|21
1608225840000|2020-12-17 17:24:00|||||||||2
1608225850000|2020-12-17 17:24:10|||||||||1
1608225860000|2020-12-17 17:24:20|3977|3971|3976.9|3970.9|3977|3971|3976.9|3970.9|1
1608225870000|2020-12-17 17:24:30|||||||||1
1608225880000|2020-12-17 17:24:40|3977|3971|3977|3971|3977|3971|3977|3971|8
1608225890000|2020-12-17 17:24:50|||||||||9
1608225900000|2020-12-17 17:25:00|||||||||8
1608225910000|2020-12-17 17:25:10|3976|3970|3975.4|3969.4|3976|3970|3975|3969|36
1608225920000|2020-12-17 17:25:20|3975|3969|3975.4|3969.4|3975.4|3969.4|3975|3969|10
1608225930000|2020-12-17 17:25:30|3975|3969|3975|3969|3975|3969|3975|3969|9
1608225940000|2020-12-17 17:25:40|3975.4|3969.4|3975.5|3969.5|3975.9|3969.9|3975.4|3969.4|25
1608225950000|2020-12-17 17:25:50|3975|3969|3976|3970|3976|3970|3975|3969|3
1608225960000|2020-12-17 17:26:00|||||||||4
1608225970000|2020-12-17 17:26:10|||||||||1
1608225980000|2020-12-17 17:26:20|3976.9|3970.9|3976.9|3970.9|3976.9|3970.9|3976.4|3970.4|14
1608225990000|2020-12-17 17:26:30|3977|3971|3977|3971|3977|3971|3977|3971|9
1608226000000|2020-12-17 17:26:40|3976.9|3970.9|3976|3970|3976.9|3970.9|3976|3970|12
1608226010000|2020-12-17 17:26:50|3977|3971|3977|3971|3977|3971|3977|3971|7
1608226020000|2020-12-17 17:27:00|||||||||20
1608226030000|2020-12-17 17:27:10|3978|3972|3978.9|3972.9|3978.9|3972.9|3978|3972|28
1608226040000|2020-12-17 17:27:20|3978|3972|3978|3972|3978.9|3972.9|3978|3972|23
1608226050000|2020-12-17 17:27:30|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3978.9|3972.9|3
1608226060000|2020-12-17 17:27:40|||||||||1
1608226070000|2020-12-17 17:27:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|24
1608226080000|2020-12-17 17:28:00|||||||||1
1608226090000|2020-12-17 17:28:10|3980.7|3974.7|3980.9|3974.9|3980.9|3974.9|3979.9|3973.9|45
1608226100000|2020-12-17 17:28:20|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3979.9|3973.9|11
1608226110000|2020-12-17 17:28:30|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|2
1608226120000|2020-12-17 17:28:40|3980.4|3974.4|3980.9|3974.9|3981.3|3975.3|3979.9|3973.9|58
1608226130000|2020-12-17 17:28:50|3981.3|3975.3|3980.9|3974.9|3981.3|3975.3|3980.9|3974.9|15
1608226140000|2020-12-17 17:29:00|3981.3|3975.3|3981.4|3975.4|3981.9|3975.9|3980.9|3974.9|40
1608226150000|2020-12-17 17:29:10|3980.9|3974.9|3982.9|3976.9|3982.9|3976.9|3980.9|3974.9|62
1608226160000|2020-12-17 17:29:20|3982.4|3976.4|3981.9|3975.9|3982.4|3976.4|3981.4|3975.4|16
1608226170000|2020-12-17 17:29:30|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|4
1608226180000|2020-12-17 17:29:40|3983|3977|3984.4|3978.4|3984.4|3978.4|3983|3977|32
1608226190000|2020-12-17 17:29:50|3984|3978|3984.9|3978.9|3985|3979|3983.9|3977.9|62
1608226200000|2020-12-17 17:30:00|3984.4|3978.4|3985|3979|3985|3979|3984|3978|10
1608226210000|2020-12-17 17:30:10|3984.9|3978.9|3985|3979|3985|3979|3984.4|3978.4|20
1608226220000|2020-12-17 17:30:20|3986|3980|3987|3981|3988.4|3982.4|3985.9|3979.9|56
1608226230000|2020-12-17 17:30:30|3986.9|3980.9|3988|3982|3988|3982|3986|3980|22
1608226240000|2020-12-17 17:30:40|3987.9|3981.9|3988|3982|3988|3982|3987|3981|11
1608226250000|2020-12-17 17:30:50|3987.9|3981.9|3988|3982|3988|3982|3986.9|3980.9|26
1608226260000|2020-12-17 17:31:00|3989|3983|3991.8|3985.8|3991.8|3985.8|3989|3983|24
1608226270000|2020-12-17 17:31:10|3991.4|3985.4|3991|3985|3992.8|3986.8|3991|3985|61
1608226280000|2020-12-17 17:31:20|3991.4|3985.4|3991.5|3985.5|3992.4|3986.4|3991.4|3985.4|10
1608226290000|2020-12-17 17:31:30|3991|3985|3989.5|3983.5|3991|3985|3989|3983|36
1608226300000|2020-12-17 17:31:40|3989.1|3983.1|3987.1|3981.1|3989.1|3983.1|3987|3981|16
1608226310000|2020-12-17 17:31:50|3987.5|3981.5|3987.1|3981.1|3987.5|3981.5|3987.1|3981.1|27
1608226320000|2020-12-17 17:32:00|3987|3981|3988.5|3982.5|3989|3983|3987|3981|21
1608226330000|2020-12-17 17:32:10|3989|3983|3986.5|3980.5|3992|3986|3986|3980|87
1608226340000|2020-12-17 17:32:20|3986|3980|3988.5|3982.5|3988.5|3982.5|3986|3980|17
1608226350000|2020-12-17 17:32:30|3989|3983|3988.9|3982.9|3989.5|3983.5|3988|3982|27
1608226360000|2020-12-17 17:32:40|3988.5|3982.5|3989|3983|3990|3984|3988|3982|8
1608226370000|2020-12-17 17:32:50|3988.5|3982.5|3986.1|3980.1|3988.5|3982.5|3985.1|3979.1|11
1608226380000|2020-12-17 17:33:00|3986|3980|3986|3980|3987|3981|3985.5|3979.5|25
1608226390000|2020-12-17 17:33:10|3985.5|3979.5|3985.5|3979.5|3986.1|3980.1|3985.5|3979.5|8
1608226400000|2020-12-17 17:33:20|3985.1|3979.1|3986|3980|3987|3981|3985|3979|8
1608226410000|2020-12-17 17:33:30|3985.1|3979.1|3985.5|3979.5|3985.5|3979.5|3985.1|3979.1|3
1608226420000|2020-12-17 17:33:40|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|3
1608226430000|2020-12-17 17:33:50|3985.1|3979.1|3984.1|3978.1|3985.1|3979.1|3983.1|3977.1|21
1608226440000|2020-12-17 17:34:00|3983.1|3977.1|3984.1|3978.1|3985.5|3979.5|3983.1|3977.1|76
1608226450000|2020-12-17 17:34:10|3984.5|3978.5|3985|3979|3985.1|3979.1|3984.1|3978.1|43
1608226460000|2020-12-17 17:34:20|3984.6|3978.6|3985|3979|3985|3979|3984.1|3978.1|53
1608226470000|2020-12-17 17:34:30|3985.1|3979.1|3986.6|3980.6|3986.6|3980.6|3985.1|3979.1|10
1608226480000|2020-12-17 17:34:40|3987|3981|3989.1|3983.1|3990|3984|3987|3981|28
1608226490000|2020-12-17 17:34:50|3988.2|3982.2|3988.1|3982.1|3988.2|3982.2|3987.1|3981.1|146
1608226500000|2020-12-17 17:35:00|3987.6|3981.6|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|26
1608226510000|2020-12-17 17:35:10|3987.6|3981.6|3987.2|3981.2|3988.1|3982.1|3987.1|3981.1|216
1608226520000|2020-12-17 17:35:20|3987.6|3981.6|3987.8|3981.8|3987.8|3981.8|3987.2|3981.2|105
1608226530000|2020-12-17 17:35:30|3988.2|3982.2|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|4
1608226540000|2020-12-17 17:35:40|3987.3|3981.3|3987.8|3981.8|3988.2|3982.2|3987.3|3981.3|3
1608226550000|2020-12-17 17:35:50|3988.2|3982.2|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|16
1608226560000|2020-12-17 17:36:00|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|12
1608226570000|2020-12-17 17:36:10|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|8
1608226580000|2020-12-17 17:36:20|3988.2|3982.2|3990.2|3984.2|3990.2|3984.2|3988.2|3982.2|9
1608226590000|2020-12-17 17:36:30|3989.2|3983.2|3988.8|3982.8|3991.1|3985.1|3988.7|3982.7|32
1608226600000|2020-12-17 17:36:40|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3988.8|3982.8|2
1608226610000|2020-12-17 17:36:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|6
1608226620000|2020-12-17 17:37:00|3989.8|3983.8|3990.2|3984.2|3990.3|3984.3|3989.3|3983.3|9
1608226630000|2020-12-17 17:37:10|3989.8|3983.8|3988.3|3982.3|3989.8|3983.8|3988.3|3982.3|17
1608226640000|2020-12-17 17:37:20|3988.2|3982.2|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|6
1608226650000|2020-12-17 17:37:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|11
1608226660000|2020-12-17 17:37:40|3988.3|3982.3|3989.2|3983.2|3989.2|3983.2|3988.3|3982.3|5
1608226670000|2020-12-17 17:37:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|9
1608226680000|2020-12-17 17:38:00|3988.8|3982.8|3988.8|3982.8|3989.2|3983.2|3988.3|3982.3|9
1608226690000|2020-12-17 17:38:10|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|1
1608226700000|2020-12-17 17:38:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|7
1608226710000|2020-12-17 17:38:30|3988.2|3982.2|3989.2|3983.2|3989.2|3983.2|3987.8|3981.8|7
1608226720000|2020-12-17 17:38:40|3989.3|3983.3|3989.8|3983.8|3990.2|3984.2|3989.3|3983.3|15
1608226730000|2020-12-17 17:38:50|3990.2|3984.2|3985.8|3979.8|3990.2|3984.2|3985.3|3979.3|27
1608226740000|2020-12-17 17:39:00|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|5
1608226750000|2020-12-17 17:39:10|3986.2|3980.2|3986.3|3980.3|3986.3|3980.3|3986.2|3980.2|5
1608226760000|2020-12-17 17:39:20|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|4
1608226770000|2020-12-17 17:39:30|3987.7|3981.7|3987.7|3981.7|3987.8|3981.8|3987.2|3981.2|8
1608226780000|2020-12-17 17:39:40|3988.1|3982.1|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|9
1608226790000|2020-12-17 17:39:50|3987.2|3981.2|3987.2|3981.2|3988.1|3982.1|3986.7|3980.7|9
1608226800000|2020-12-17 17:40:00|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|5
1608226810000|2020-12-17 17:40:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|7
1608226820000|2020-12-17 17:40:20|3987.2|3981.2|3987.2|3981.2|3987.6|3981.6|3987.2|3981.2|0
1608226830000|2020-12-17 17:40:30|3987.3|3981.3|3987.7|3981.7|3988.2|3982.2|3987.2|3981.2|2
1608226840000|2020-12-17 17:40:40|3987.2|3981.2|3985.8|3979.8|3987.2|3981.2|3985.7|3979.7|22
1608226850000|2020-12-17 17:40:50|3985.3|3979.3|3986.2|3980.2|3986.2|3980.2|3985.2|3979.2|2
1608226860000|2020-12-17 17:41:00|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|5
1608226870000|2020-12-17 17:41:10|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3986.2|3980.2|9
1608226880000|2020-12-17 17:41:20|3987.7|3981.7|3988.2|3982.2|3988.2|3982.2|3987.7|3981.7|6
1608226890000|2020-12-17 17:41:30|3989.2|3983.2|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|9
1608226900000|2020-12-17 17:41:40|||||||||3
1608226910000|2020-12-17 17:41:50|3988.6|3982.6|3988.3|3982.3|3989.2|3983.2|3988.2|3982.2|4
1608226920000|2020-12-17 17:42:00|3988.2|3982.2|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|7
1608226930000|2020-12-17 17:42:10|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|6
1608226940000|2020-12-17 17:42:20|3989.8|3983.8|3991.2|3985.2|3991.2|3985.2|3989.8|3983.8|12
1608226950000|2020-12-17 17:42:30|3990.7|3984.7|3989.2|3983.2|3991.2|3985.2|3989.2|3983.2|16
1608226960000|2020-12-17 17:42:40|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|1
1608226970000|2020-12-17 17:42:50|3989.2|3983.2|3990.3|3984.3|3990.3|3984.3|3989.2|3983.2|27
1608226980000|2020-12-17 17:43:00|||||||||17
1608226990000|2020-12-17 17:43:10|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|2
1608227000000|2020-12-17 17:43:20|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3987.8|3981.8|15
1608227010000|2020-12-17 17:43:30|3988.8|3982.8|3987.3|3981.3|3988.8|3982.8|3987.3|3981.3|25
1608227020000|2020-12-17 17:43:40|3987.8|3981.8|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|15
1608227030000|2020-12-17 17:43:50|3988.2|3982.2|3986.8|3980.8|3988.2|3982.2|3986.8|3980.8|6
1608227040000|2020-12-17 17:44:00|3986.3|3980.3|3987.8|3981.8|3987.8|3981.8|3986.3|3980.3|12
1608227050000|2020-12-17 17:44:10|3988.2|3982.2|3987.8|3981.8|3988.2|3982.2|3987.3|3981.3|10
1608227060000|2020-12-17 17:44:20|3987.3|3981.3|3987.8|3981.8|3988.3|3982.3|3987.3|3981.3|1
1608227070000|2020-12-17 17:44:30|3987.4|3981.4|3987.8|3981.8|3988.3|3982.3|3987.4|3981.4|2
1608227080000|2020-12-17 17:44:40|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|3
1608227090000|2020-12-17 17:44:50|||||||||1
1608227100000|2020-12-17 17:45:00|3986.3|3980.3|3985.3|3979.3|3986.3|3980.3|3985.3|3979.3|50
1608227110000|2020-12-17 17:45:10|3984.3|3978.3|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|9
1608227120000|2020-12-17 17:45:20|3984.3|3978.3|3984.8|3978.8|3985.2|3979.2|3983.8|3977.8|10
1608227130000|2020-12-17 17:45:30|3984.3|3978.3|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|2
1608227140000|2020-12-17 17:45:40|3984.8|3978.8|3984.3|3978.3|3985.2|3979.2|3984.3|3978.3|13
1608227150000|2020-12-17 17:45:50|3984.8|3978.8|3985.3|3979.3|3985.3|3979.3|3984.8|3978.8|6
1608227160000|2020-12-17 17:46:00|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|4
1608227170000|2020-12-17 17:46:10|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|2
1608227180000|2020-12-17 17:46:20|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|2
1608227190000|2020-12-17 17:46:30|||||||||7
1608227200000|2020-12-17 17:46:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|8
1608227210000|2020-12-17 17:46:50|3986.8|3980.8|3986.3|3980.3|3987.3|3981.3|3986.3|3980.3|23
1608227220000|2020-12-17 17:47:00|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|5
1608227230000|2020-12-17 17:47:10|3986.4|3980.4|3987.3|3981.3|3987.8|3981.8|3986.4|3980.4|9
1608227240000|2020-12-17 17:47:20|3986.9|3980.9|3988.3|3982.3|3988.3|3982.3|3986.9|3980.9|15
1608227250000|2020-12-17 17:47:30|||||||||1
1608227260000|2020-12-17 17:47:40|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|30
1608227270000|2020-12-17 17:47:50|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|13
1608227280000|2020-12-17 17:48:00|3988.4|3982.4|3987.4|3981.4|3988.4|3982.4|3987.4|3981.4|4
1608227290000|2020-12-17 17:48:10|3987.8|3981.8|3987.8|3981.8|3987.9|3981.9|3987.4|3981.4|5
1608227300000|2020-12-17 17:48:20|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|8
1608227310000|2020-12-17 17:48:30|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3987.4|3981.4|35
1608227320000|2020-12-17 17:48:40|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.3|3982.3|12
1608227330000|2020-12-17 17:48:50|||||||||13
1608227350000|2020-12-17 17:49:10|||||||||15
1608227360000|2020-12-17 17:49:20|||||||||15
1608227370000|2020-12-17 17:49:30|3987.3|3981.3|3987.3|3981.3|3987.8|3981.8|3987.3|3981.3|5
1608227380000|2020-12-17 17:49:40|3986.3|3980.3|3986.3|3980.3|3987.3|3981.3|3986.3|3980.3|31
1608227390000|2020-12-17 17:49:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|2
1608227400000|2020-12-17 17:50:00|||||||||10
1608227410000|2020-12-17 17:50:10|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|2
1608227420000|2020-12-17 17:50:20|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.3|3981.3|4
1608227430000|2020-12-17 17:50:30|3986.4|3980.4|3985.9|3979.9|3986.4|3980.4|3985.4|3979.4|7
1608227440000|2020-12-17 17:50:40|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|1
1608227450000|2020-12-17 17:50:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.3|3979.3|3
1608227460000|2020-12-17 17:51:00|3985.8|3979.8|3986.4|3980.4|3986.4|3980.4|3985.8|3979.8|9
1608227470000|2020-12-17 17:51:10|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3984.4|3978.4|55
1608227480000|2020-12-17 17:51:20|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.3|3981.3|5
1608227490000|2020-12-17 17:51:30|3987.8|3981.8|3988.3|3982.3|3989.2|3983.2|3987.8|3981.8|53
1608227500000|2020-12-17 17:51:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|4
1608227510000|2020-12-17 17:51:50|3987.8|3981.8|3989.9|3983.9|3990.3|3984.3|3987.8|3981.8|58
1608227520000|2020-12-17 17:52:00|3990.3|3984.3|3990.8|3984.8|3991.2|3985.2|3990.3|3984.3|11
1608227530000|2020-12-17 17:52:10|3990.3|3984.3|3989.3|3983.3|3990.8|3984.8|3989.3|3983.3|36
1608227540000|2020-12-17 17:52:20|3990.2|3984.2|3989.3|3983.3|3990.3|3984.3|3988.8|3982.8|45
1608227550000|2020-12-17 17:52:30|3988.3|3982.3|3987.4|3981.4|3988.3|3982.3|3987.4|3981.4|40
1608227560000|2020-12-17 17:52:40|3988.4|3982.4|3989.3|3983.3|3989.4|3983.4|3988.4|3982.4|30
1608227570000|2020-12-17 17:52:50|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3988.9|3982.9|14
1608227580000|2020-12-17 17:53:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|1
1608227590000|2020-12-17 17:53:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3
1608227600000|2020-12-17 17:53:20|3988.4|3982.4|3986.4|3980.4|3988.9|3982.9|3986.3|3980.3|22
1608227610000|2020-12-17 17:53:30|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|3
1608227620000|2020-12-17 17:53:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.4|3980.4|27
1608227630000|2020-12-17 17:53:50|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|21
1608227640000|2020-12-17 17:54:00|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.4|3980.4|3
1608227650000|2020-12-17 17:54:10|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|64
1608227660000|2020-12-17 17:54:20|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|10
1608227680000|2020-12-17 17:54:40|3984.4|3978.4|3985.4|3979.4|3985.4|3979.4|3984.4|3978.4|67
1608227690000|2020-12-17 17:54:50|3985.5|3979.5|3984.9|3978.9|3986.4|3980.4|3984.4|3978.4|14
1608227700000|2020-12-17 17:55:00|3984.4|3978.4|3984.4|3978.4|3984.9|3978.9|3984.4|3978.4|53
1608227710000|2020-12-17 17:55:10|||||||||10
1608227720000|2020-12-17 17:55:20|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|7
1608227730000|2020-12-17 17:55:30|3984.9|3978.9|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|8
1608227740000|2020-12-17 17:55:40|3986.4|3980.4|3986|3980|3986.4|3980.4|3985.9|3979.9|9
1608227750000|2020-12-17 17:55:50|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|14
1608227760000|2020-12-17 17:56:00|3986.9|3980.9|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|4
1608227770000|2020-12-17 17:56:10|3986.4|3980.4|3985.9|3979.9|3986.4|3980.4|3985.4|3979.4|21
1608227780000|2020-12-17 17:56:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1608227800000|2020-12-17 17:56:40|3986|3980|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|0
1608227810000|2020-12-17 17:56:50|3985.9|3979.9|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|7
1608227820000|2020-12-17 17:57:00|||||||||1
1608227830000|2020-12-17 17:57:10|3985.4|3979.4|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|2
1608227840000|2020-12-17 17:57:20|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|20
1608227850000|2020-12-17 17:57:30|3986.9|3980.9|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|5
1608227860000|2020-12-17 17:57:40|3988.3|3982.3|3986.4|3980.4|3988.3|3982.3|3986.4|3980.4|66
1608227870000|2020-12-17 17:57:50|3986.3|3980.3|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|1
1608227880000|2020-12-17 17:58:00|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|2
1608227890000|2020-12-17 17:58:10|3986.3|3980.3|3986.9|3980.9|3986.9|3980.9|3986.3|3980.3|0
1608227900000|2020-12-17 17:58:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3986.9|3980.9|0
1608227910000|2020-12-17 17:58:30|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|5
1608227920000|2020-12-17 17:58:40|3986.4|3980.4|3986.9|3980.9|3987.4|3981.4|3986.4|3980.4|11
1608227930000|2020-12-17 17:58:50|3986.4|3980.4|3987.4|3981.4|3987.4|3981.4|3986.4|3980.4|1
1608227940000|2020-12-17 17:59:00|3986.9|3980.9|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|4
1608227950000|2020-12-17 17:59:10|3987.3|3981.3|3986.4|3980.4|3987.3|3981.3|3986.4|3980.4|1
1608227960000|2020-12-17 17:59:20|3985.9|3979.9|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|7
1608227970000|2020-12-17 17:59:30|3985.4|3979.4|3986.4|3980.4|3986.4|3980.4|3985.4|3979.4|5
1608227980000|2020-12-17 17:59:40|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|14
1608227990000|2020-12-17 17:59:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|42
1608228000000|2020-12-17 18:00:00|||||||||10
1608228010000|2020-12-17 18:00:10|3984.9|3978.9|3984.4|3978.4|3985.3|3979.3|3984.4|3978.4|8
1608228020000|2020-12-17 18:00:20|||||||||9
1608228030000|2020-12-17 18:00:30|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|18
1608228040000|2020-12-17 18:00:40|3983.4|3977.4|3983|3977|3983.4|3977.4|3981.5|3975.5|22
1608228050000|2020-12-17 18:00:50|3982.5|3976.5|3983|3977|3983|3977|3982.5|3976.5|1
1608228060000|2020-12-17 18:01:00|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|3
1608228070000|2020-12-17 18:01:10|3984|3978|3984.5|3978.5|3984.5|3978.5|3984|3978|1
1608228080000|2020-12-17 18:01:20|3983|3977|3983.5|3977.5|3983.5|3977.5|3983|3977|3
1608228090000|2020-12-17 18:01:30|3982.5|3976.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|42
1608228100000|2020-12-17 18:01:40|3980.5|3974.5|3981.5|3975.5|3981.5|3975.5|3980.5|3974.5|13
1608228110000|2020-12-17 18:01:50|3981.1|3975.1|3982.5|3976.5|3982.5|3976.5|3980.7|3974.7|76
1608228120000|2020-12-17 18:02:00|3982|3976|3982.5|3976.5|3982.5|3976.5|3982|3976|5
1608228130000|2020-12-17 18:02:10|3982|3976|3981.5|3975.5|3982|3976|3981.5|3975.5|5
1608228140000|2020-12-17 18:02:20|3982|3976|3982|3976|3982|3976|3982|3976|1
1608228150000|2020-12-17 18:02:30|3982.5|3976.5|3981.5|3975.5|3982.5|3976.5|3981.5|3975.5|1
1608228160000|2020-12-17 18:02:40|||||||||21
1608228170000|2020-12-17 18:02:50|3980.7|3974.7|3979.7|3973.7|3980.7|3974.7|3979.7|3973.7|115
1608228180000|2020-12-17 18:03:00|3980.5|3974.5|3981.1|3975.1|3981.6|3975.6|3980.2|3974.2|14
1608228190000|2020-12-17 18:03:10|3981.7|3975.7|3980.7|3974.7|3981.7|3975.7|3980.7|3974.7|8
1608228200000|2020-12-17 18:03:20|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.5|3975.5|4
1608228210000|2020-12-17 18:03:30|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|2
1608228220000|2020-12-17 18:03:40|3980.7|3974.7|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|37
1608228230000|2020-12-17 18:03:50|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|5
1608228240000|2020-12-17 18:04:00|3979.7|3973.7|3980.7|3974.7|3981.5|3975.5|3979.7|3973.7|19
1608228250000|2020-12-17 18:04:10|3981.5|3975.5|3981.5|3975.5|3982|3976|3980.5|3974.5|34
1608228260000|2020-12-17 18:04:20|3981|3975|3980.5|3974.5|3981.5|3975.5|3980.5|3974.5|11
1608228280000|2020-12-17 18:04:40|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|8
1608228290000|2020-12-17 18:04:50|3979.7|3973.7|3980|3974|3980.5|3974.5|3979.5|3973.5|4
1608228300000|2020-12-17 18:05:00|3980.5|3974.5|3982.5|3976.5|3982.5|3976.5|3980|3974|53
1608228310000|2020-12-17 18:05:10|3983|3977|3984.4|3978.4|3984.4|3978.4|3983|3977|13
1608228320000|2020-12-17 18:05:20|||||||||6
1608228330000|2020-12-17 18:05:30|||||||||1
1608228340000|2020-12-17 18:05:40|||||||||1
1608228350000|2020-12-17 18:05:50|||||||||11
1608228360000|2020-12-17 18:06:00|||||||||20
1608228370000|2020-12-17 18:06:10|||||||||1
1608228380000|2020-12-17 18:06:20|||||||||2
1608228400000|2020-12-17 18:06:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|2
1608228420000|2020-12-17 18:07:00|3984.9|3978.9|3984.3|3978.3|3984.9|3978.9|3984.3|3978.3|1
1608228430000|2020-12-17 18:07:10|3983.4|3977.4|3985.4|3979.4|3985.4|3979.4|3983.4|3977.4|16
1608228440000|2020-12-17 18:07:20|||||||||4
1608228450000|2020-12-17 18:07:30|3984.9|3978.9|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|2
1608228460000|2020-12-17 18:07:40|3984.9|3978.9|3984.4|3978.4|3984.9|3978.9|3984.4|3978.4|1
1608228480000|2020-12-17 18:08:00|3984.9|3978.9|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|6
1608228490000|2020-12-17 18:08:10|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|78
1608228500000|2020-12-17 18:08:20|3982.9|3976.9|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|1
1608228510000|2020-12-17 18:08:30|3983|3977|3982.5|3976.5|3983|3977|3982.4|3976.4|0
1608228520000|2020-12-17 18:08:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608228530000|2020-12-17 18:08:50|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608228540000|2020-12-17 18:09:00|3983|3977|3983|3977|3983.4|3977.4|3983|3977|5
1608228550000|2020-12-17 18:09:10|3982.5|3976.5|3982.5|3976.5|3983.4|3977.4|3982.4|3976.4|1
1608228560000|2020-12-17 18:09:20|3982.4|3976.4|3982.4|3976.4|3982.5|3976.5|3982.4|3976.4|6
1608228570000|2020-12-17 18:09:30|3982|3976|3981.4|3975.4|3982|3976|3981.4|3975.4|0
1608228580000|2020-12-17 18:09:40|3981.5|3975.5|3983|3977|3983.4|3977.4|3981.5|3975.5|3
1608228600000|2020-12-17 18:10:00|3983.4|3977.4|3982.5|3976.5|3983.4|3977.4|3982.4|3976.4|4
1608228610000|2020-12-17 18:10:10|3983|3977|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|4
1608228620000|2020-12-17 18:10:20|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|11
1608228630000|2020-12-17 18:10:30|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|1
1608228640000|2020-12-17 18:10:40|||||||||2
1608228660000|2020-12-17 18:11:00|3982.4|3976.4|3981.5|3975.5|3982.4|3976.4|3981.5|3975.5|7
1608228670000|2020-12-17 18:11:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3
1608228690000|2020-12-17 18:11:30|3982|3976|3982|3976|3982|3976|3981.5|3975.5|4
1608228700000|2020-12-17 18:11:40|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|1
1608228710000|2020-12-17 18:11:50|3980.5|3974.5|3981.4|3975.4|3981.4|3975.4|3980.5|3974.5|9
1608228720000|2020-12-17 18:12:00|3981.5|3975.5|3981.5|3975.5|3982|3976|3981.5|3975.5|9
1608228730000|2020-12-17 18:12:10|3982.4|3976.4|3982|3976|3982.4|3976.4|3982|3976|4
1608228740000|2020-12-17 18:12:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608228750000|2020-12-17 18:12:30|3983|3977|3983.4|3977.4|3983.4|3977.4|3983|3977|9
1608228760000|2020-12-17 18:12:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|1
1608228770000|2020-12-17 18:12:50|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|3
1608228780000|2020-12-17 18:13:00|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|1
1608228790000|2020-12-17 18:13:10|3984|3978|3984|3978|3984|3978|3984|3978|1
1608228800000|2020-12-17 18:13:20|3983.5|3977.5|3984|3978|3984|3978|3983.5|3977.5|1
1608228830000|2020-12-17 18:13:50|3984.4|3978.4|3983.4|3977.4|3984.4|3978.4|3983.4|3977.4|3
1608228840000|2020-12-17 18:14:00|3983|3977|3983|3977|3983.4|3977.4|3982.5|3976.5|5
1608228850000|2020-12-17 18:14:10|3983.4|3977.4|3982.5|3976.5|3983.4|3977.4|3982.5|3976.5|5
1608228900000|2020-12-17 18:15:00|3983|3977|3983.4|3977.4|3983.4|3977.4|3983|3977|8
1608228910000|2020-12-17 18:15:10|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|4
1608228920000|2020-12-17 18:15:20|3982.1|3976.1|3980.7|3974.7|3982.1|3976.1|3980.7|3974.7|16
1608228930000|2020-12-17 18:15:30|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|5
1608228940000|2020-12-17 18:15:40|3981.7|3975.7|3981.6|3975.6|3981.7|3975.7|3981.5|3975.5|0
1608228950000|2020-12-17 18:15:50|3981.5|3975.5|3981.7|3975.7|3981.7|3975.7|3981.5|3975.5|5
1608228960000|2020-12-17 18:16:00|3982.1|3976.1|3983.5|3977.5|3983.5|3977.5|3982.1|3976.1|8
1608228970000|2020-12-17 18:16:10|3983.1|3977.1|3982.5|3976.5|3983.1|3977.1|3982.5|3976.5|5
1608228980000|2020-12-17 18:16:20|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|1
1608229010000|2020-12-17 18:16:50|3983|3977|3983|3977|3983|3977|3983|3977|6
1608229020000|2020-12-17 18:17:00|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3
1608229030000|2020-12-17 18:17:10|||||||||5
1608229040000|2020-12-17 18:17:20|3983|3977|3983|3977|3983.5|3977.5|3982.5|3976.5|2
1608229050000|2020-12-17 18:17:30|3983.5|3977.5|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|12
1608229060000|2020-12-17 18:17:40|3982.1|3976.1|3982|3976|3982.5|3976.5|3982|3976|11
1608229070000|2020-12-17 18:17:50|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|1
1608229080000|2020-12-17 18:18:00|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982|3976|1
1608229090000|2020-12-17 18:18:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983|3977|3
1608229100000|2020-12-17 18:18:20|3983|3977|3983|3977|3983|3977|3983|3977|0
1608229110000|2020-12-17 18:18:30|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|3
1608229120000|2020-12-17 18:18:40|3982.6|3976.6|3982|3976|3983.5|3977.5|3982|3976|16
1608229130000|2020-12-17 18:18:50|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|6
1608229140000|2020-12-17 18:19:00|||||||||1
1608229150000|2020-12-17 18:19:10|3982|3976|3981.5|3975.5|3982|3976|3981.5|3975.5|7
1608229160000|2020-12-17 18:19:20|3980.5|3974.5|3981.1|3975.1|3981.1|3975.1|3978.6|3972.6|30
1608229170000|2020-12-17 18:19:30|3980.6|3974.6|3981.5|3975.5|3981.5|3975.5|3980.6|3974.6|4
1608229190000|2020-12-17 18:19:50|||||||||6
1608229200000|2020-12-17 18:20:00|3980.6|3974.6|3979.1|3973.1|3980.6|3974.6|3979.1|3973.1|46
1608229210000|2020-12-17 18:20:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|4
1608229220000|2020-12-17 18:20:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|5
1608229230000|2020-12-17 18:20:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|1
1608229240000|2020-12-17 18:20:40|3980.1|3974.1|3978.6|3972.6|3980.1|3974.1|3978.6|3972.6|2
1608229260000|2020-12-17 18:21:00|3979.5|3973.5|3979.1|3973.1|3979.5|3973.5|3979.1|3973.1|13
1608229290000|2020-12-17 18:21:30|3979.5|3973.5|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|18
1608229310000|2020-12-17 18:21:50|3979.1|3973.1|3979.1|3973.1|3979.5|3973.5|3978.6|3972.6|14
1608229320000|2020-12-17 18:22:00|3979.5|3973.5|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|8
1608229330000|2020-12-17 18:22:10|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|8
1608229340000|2020-12-17 18:22:20|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|1
1608229350000|2020-12-17 18:22:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|11
1608229360000|2020-12-17 18:22:40|||||||||17
1608229370000|2020-12-17 18:22:50|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.1|3971.1|9
1608229380000|2020-12-17 18:23:00|3976.7|3970.7|3977.6|3971.6|3977.6|3971.6|3976.6|3970.6|5
1608229390000|2020-12-17 18:23:10|3978.5|3972.5|3978.6|3972.6|3978.6|3972.6|3978.5|3972.5|2
1608229400000|2020-12-17 18:23:20|||||||||8
1608229410000|2020-12-17 18:23:30|3979.5|3973.5|3980.6|3974.6|3980.6|3974.6|3978.6|3972.6|38
1608229420000|2020-12-17 18:23:40|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|10
1608229430000|2020-12-17 18:23:50|||||||||33
1608229440000|2020-12-17 18:24:00|||||||||1
1608229450000|2020-12-17 18:24:10|3979.6|3973.6|3980.5|3974.5|3980.5|3974.5|3979.6|3973.6|45
1608229460000|2020-12-17 18:24:20|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|7
1608229470000|2020-12-17 18:24:30|||||||||5
1608229490000|2020-12-17 18:24:50|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|13
1608229500000|2020-12-17 18:25:00|3983.1|3977.1|3980.6|3974.6|3983.1|3977.1|3980.6|3974.6|45
1608229510000|2020-12-17 18:25:10|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3979.6|3973.6|29
1608229520000|2020-12-17 18:25:20|3981.1|3975.1|3980.5|3974.5|3981.1|3975.1|3980.5|3974.5|140
1608229530000|2020-12-17 18:25:30|||||||||27
1608229540000|2020-12-17 18:25:40|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|6
1608229550000|2020-12-17 18:25:50|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|0
1608229560000|2020-12-17 18:26:00|||||||||10
1608229580000|2020-12-17 18:26:20|3981.5|3975.5|3980.5|3974.5|3981.5|3975.5|3980.5|3974.5|20
1608229590000|2020-12-17 18:26:30|3981.4|3975.4|3981.5|3975.5|3981.5|3975.5|3981.4|3975.4|19
1608229600000|2020-12-17 18:26:40|3981.4|3975.4|3981.5|3975.5|3981.5|3975.5|3981.4|3975.4|25
1608229640000|2020-12-17 18:27:20|3981.4|3975.4|3981.5|3975.5|3981.5|3975.5|3981.4|3975.4|4
1608229650000|2020-12-17 18:27:30|3981.4|3975.4|3981.5|3975.5|3981.5|3975.5|3981.4|3975.4|2
1608229660000|2020-12-17 18:27:40|||||||||1
1608229670000|2020-12-17 18:27:50|3981.4|3975.4|3982.4|3976.4|3982.4|3976.4|3981.4|3975.4|84
1608229680000|2020-12-17 18:28:00|3981.4|3975.4|3981.4|3975.4|3981.5|3975.5|3981.4|3975.4|30
1608229690000|2020-12-17 18:28:10|3980.5|3974.5|3981|3975|3981.4|3975.4|3980.5|3974.5|11
1608229700000|2020-12-17 18:28:20|3980.5|3974.5|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|5
1608229710000|2020-12-17 18:28:30|3979.6|3973.6|3979.5|3973.5|3980.5|3974.5|3979.5|3973.5|24
1608229720000|2020-12-17 18:28:40|3978.5|3972.5|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|30
1608229730000|2020-12-17 18:28:50|3978.6|3972.6|3977.5|3971.5|3978.6|3972.6|3977.5|3971.5|48
1608229740000|2020-12-17 18:29:00|3977.1|3971.1|3976.5|3970.5|3977.5|3971.5|3976.5|3970.5|41
1608229750000|2020-12-17 18:29:10|3977|3971|3976.5|3970.5|3977.5|3971.5|3976.5|3970.5|10
1608229760000|2020-12-17 18:29:20|||||||||5
1608229770000|2020-12-17 18:29:30|3977.5|3971.5|3976|3970|3977.5|3971.5|3975.6|3969.6|38
1608229780000|2020-12-17 18:29:40|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1608229790000|2020-12-17 18:29:50|3976.1|3970.1|3976.5|3970.5|3976.5|3970.5|3975.6|3969.6|9
1608229800000|2020-12-17 18:30:00|3976.1|3970.1|3976.6|3970.6|3977.5|3971.5|3976.1|3970.1|24
1608229810000|2020-12-17 18:30:10|3977|3971|3977.5|3971.5|3977.5|3971.5|3977|3971|2
1608229820000|2020-12-17 18:30:20|3977.1|3971.1|3976.6|3970.6|3977.5|3971.5|3976.5|3970.5|11
1608229830000|2020-12-17 18:30:30|3977.5|3971.5|3978.5|3972.5|3978.5|3972.5|3977.5|3971.5|14
1608229840000|2020-12-17 18:30:40|3978|3972|3978.5|3972.5|3978.5|3972.5|3977.6|3971.6|15
1608229860000|2020-12-17 18:31:00|||||||||4
1608229870000|2020-12-17 18:31:10|||||||||2
1608229880000|2020-12-17 18:31:20|||||||||1
1608229890000|2020-12-17 18:31:30|3978.1|3972.1|3977.5|3971.5|3978.1|3972.1|3977.5|3971.5|8
1608229900000|2020-12-17 18:31:40|||||||||1
1608229950000|2020-12-17 18:32:30|3978|3972|3978.5|3972.5|3978.5|3972.5|3978|3972|1
1608229960000|2020-12-17 18:32:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|5
1608229970000|2020-12-17 18:32:50|3978.5|3972.5|3977.6|3971.6|3978.5|3972.5|3977.6|3971.6|1
1608229980000|2020-12-17 18:33:00|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.1|3972.1|8
1608230000000|2020-12-17 18:33:20|3978.6|3972.6|3978.5|3972.5|3978.6|3972.6|3978.5|3972.5|2
1608230010000|2020-12-17 18:33:30|3978.6|3972.6|3979.5|3973.5|3979.5|3973.5|3978.6|3972.6|14
1608230020000|2020-12-17 18:33:40|3979.1|3973.1|3979.5|3973.5|3979.6|3973.6|3979.1|3973.1|6
1608230030000|2020-12-17 18:33:50|3979.1|3973.1|3979.1|3973.1|3979.5|3973.5|3979.1|3973.1|6
1608230040000|2020-12-17 18:34:00|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1608230070000|2020-12-17 18:34:30|3980.1|3974.1|3980.5|3974.5|3980.5|3974.5|3980.1|3974.1|0
1608230080000|2020-12-17 18:34:40|||||||||3
1608230100000|2020-12-17 18:35:00|3981.5|3975.5|3980.5|3974.5|3981.5|3975.5|3980.5|3974.5|6
1608230120000|2020-12-17 18:35:20|||||||||6
1608230150000|2020-12-17 18:35:50|||||||||1
1608230160000|2020-12-17 18:36:00|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|6
1608230170000|2020-12-17 18:36:10|3979.6|3973.6|3980.5|3974.5|3980.5|3974.5|3979.6|3973.6|2
1608230180000|2020-12-17 18:36:20|3980.1|3974.1|3980.5|3974.5|3980.5|3974.5|3980|3974|5
1608230190000|2020-12-17 18:36:30|||||||||2
1608230220000|2020-12-17 18:37:00|||||||||1
1608230240000|2020-12-17 18:37:20|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|10
1608230250000|2020-12-17 18:37:30|3979.6|3973.6|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|0
1608230260000|2020-12-17 18:37:40|3979.6|3973.6|3980.5|3974.5|3980.5|3974.5|3979.6|3973.6|3
1608230270000|2020-12-17 18:37:50|3981.1|3975.1|3981.5|3975.5|3981.5|3975.5|3981.1|3975.1|4
1608230280000|2020-12-17 18:38:00|||||||||4
1608230300000|2020-12-17 18:38:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982|3976|2
1608230310000|2020-12-17 18:38:30|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.5|3975.5|3
1608230320000|2020-12-17 18:38:40|||||||||4
1608230330000|2020-12-17 18:38:50|||||||||6
1608230340000|2020-12-17 18:39:00|3983|3977|3982.5|3976.5|3983.5|3977.5|3982.5|3976.5|2
1608230360000|2020-12-17 18:39:20|||||||||2
1608230370000|2020-12-17 18:39:30|3982.9|3976.9|3984.4|3978.4|3984.4|3978.4|3982.6|3976.6|96
1608230380000|2020-12-17 18:39:40|3983.9|3977.9|3984.4|3978.4|3984.4|3978.4|3983.5|3977.5|7
1608230390000|2020-12-17 18:39:50|3983.9|3977.9|3983.5|3977.5|3983.9|3977.9|3983.5|3977.5|1
1608230400000|2020-12-17 18:40:00|3984.4|3978.4|3983.5|3977.5|3984.4|3978.4|3983.5|3977.5|14
1608230410000|2020-12-17 18:40:10|3983.9|3977.9|3982.9|3976.9|3983.9|3977.9|3982.9|3976.9|37
1608230420000|2020-12-17 18:40:20|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608230430000|2020-12-17 18:40:30|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|0
1608230450000|2020-12-17 18:40:50|3982.9|3976.9|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|2
1608230460000|2020-12-17 18:41:00|3982.4|3976.4|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|4
1608230470000|2020-12-17 18:41:10|3983.5|3977.5|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|9
1608230480000|2020-12-17 18:41:20|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1608230490000|2020-12-17 18:41:30|3983.9|3977.9|3983.9|3977.9|3984.4|3978.4|3983.9|3977.9|0
1608230500000|2020-12-17 18:41:40|3984.4|3978.4|3983.5|3977.5|3984.4|3978.4|3983.5|3977.5|0
1608230510000|2020-12-17 18:41:50|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3983.4|3977.4|3
1608230530000|2020-12-17 18:42:10|3982.1|3976.1|3983.4|3977.4|3983.4|3977.4|3982.1|3976.1|54
1608230560000|2020-12-17 18:42:40|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1608230580000|2020-12-17 18:43:00|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|31
1608230590000|2020-12-17 18:43:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608230610000|2020-12-17 18:43:30|3981.5|3975.5|3980.5|3974.5|3981.5|3975.5|3980.5|3974.5|22
1608230620000|2020-12-17 18:43:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.5|3974.5|1
1608230630000|2020-12-17 18:43:50|3981.4|3975.4|3980.5|3974.5|3981.4|3975.4|3980.5|3974.5|1
1608230640000|2020-12-17 18:44:00|3981.4|3975.4|3980.9|3974.9|3981.4|3975.4|3980.9|3974.9|4
1608230650000|2020-12-17 18:44:10|3981.4|3975.4|3981.9|3975.9|3981.9|3975.9|3981.4|3975.4|2
1608230660000|2020-12-17 18:44:20|3982.4|3976.4|3980.9|3974.9|3982.4|3976.4|3980.9|3974.9|5
1608230670000|2020-12-17 18:44:30|3981.4|3975.4|3980.4|3974.4|3981.4|3975.4|3980.4|3974.4|0
1608230680000|2020-12-17 18:44:40|3980.9|3974.9|3979.9|3973.9|3980.9|3974.9|3979.9|3973.9|10
1608230690000|2020-12-17 18:44:50|3980.4|3974.4|3979.4|3973.4|3980.9|3974.9|3979.4|3973.4|28
1608230700000|2020-12-17 18:45:00|3979.9|3973.9|3982.3|3976.3|3982.3|3976.3|3979.9|3973.9|58
1608230710000|2020-12-17 18:45:10|3981.8|3975.8|3982.3|3976.3|3982.3|3976.3|3981.8|3975.8|6
1608230720000|2020-12-17 18:45:20|3982.2|3976.2|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|3
1608230730000|2020-12-17 18:45:30|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|99
1608230740000|2020-12-17 18:45:40|||||||||2
1608230750000|2020-12-17 18:45:50|3981.3|3975.3|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|55
1608230760000|2020-12-17 18:46:00|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|5
1608230770000|2020-12-17 18:46:10|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.4|3974.4|5
1608230790000|2020-12-17 18:46:30|||||||||3
1608230800000|2020-12-17 18:46:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|1
1608230810000|2020-12-17 18:46:50|||||||||10
1608230820000|2020-12-17 18:47:00|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.3|3974.3|5
1608230830000|2020-12-17 18:47:10|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3
1608230840000|2020-12-17 18:47:20|||||||||31
1608230850000|2020-12-17 18:47:30|3982.2|3976.2|3982.3|3976.3|3982.3|3976.3|3982.1|3976.1|5
1608230860000|2020-12-17 18:47:40|||||||||1
1608230870000|2020-12-17 18:47:50|3981.3|3975.3|3982.2|3976.2|3982.2|3976.2|3981.3|3975.3|16
1608230880000|2020-12-17 18:48:00|3982.1|3976.1|3982.1|3976.1|3982.3|3976.3|3982.1|3976.1|172
1608230890000|2020-12-17 18:48:10|3982.2|3976.2|3982.1|3976.1|3982.2|3976.2|3982.1|3976.1|1
1608230900000|2020-12-17 18:48:20|3982.3|3976.3|3983.1|3977.1|3983.1|3977.1|3982.3|3976.3|25
1608230920000|2020-12-17 18:48:40|||||||||1
1608230930000|2020-12-17 18:48:50|3982.3|3976.3|3982.1|3976.1|3982.3|3976.3|3982.1|3976.1|18
1608230940000|2020-12-17 18:49:00|3982.3|3976.3|3981.3|3975.3|3982.3|3976.3|3981.3|3975.3|21
1608230960000|2020-12-17 18:49:20|3982.3|3976.3|3981.4|3975.4|3982.3|3976.3|3981.4|3975.4|14
1608230970000|2020-12-17 18:49:30|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1608230980000|2020-12-17 18:49:40|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|6
1608230990000|2020-12-17 18:49:50|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1608231000000|2020-12-17 18:50:00|3982.2|3976.2|3983.1|3977.1|3983.1|3977.1|3982.2|3976.2|6
1608231010000|2020-12-17 18:50:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|4
1608231020000|2020-12-17 18:50:20|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|0
1608231030000|2020-12-17 18:50:30|3982.3|3976.3|3980.8|3974.8|3982.3|3976.3|3980.8|3974.8|22
1608231040000|2020-12-17 18:50:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|1
1608231050000|2020-12-17 18:50:50|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|4
1608231060000|2020-12-17 18:51:00|3980.8|3974.8|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|7
1608231070000|2020-12-17 18:51:10|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|2
1608231100000|2020-12-17 18:51:40|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3
1608231110000|2020-12-17 18:51:50|3981.4|3975.4|3981.8|3975.8|3981.8|3975.8|3981.4|3975.4|2
1608231120000|2020-12-17 18:52:00|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|6
1608231130000|2020-12-17 18:52:10|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|1
1608231140000|2020-12-17 18:52:20|||||||||2
1608231160000|2020-12-17 18:52:40|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1608231170000|2020-12-17 18:52:50|||||||||2
1608231180000|2020-12-17 18:53:00|||||||||3
1608231200000|2020-12-17 18:53:20|||||||||8
1608231210000|2020-12-17 18:53:30|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|9
1608231220000|2020-12-17 18:53:40|||||||||7
1608231230000|2020-12-17 18:53:50|3981.1|3975.1|3981.1|3975.1|3981.3|3975.3|3980.3|3974.3|21
1608231240000|2020-12-17 18:54:00|3980.7|3974.7|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|18
1608231250000|2020-12-17 18:54:10|3981.8|3975.8|3981.7|3975.7|3982.3|3976.3|3981.3|3975.3|5
1608231260000|2020-12-17 18:54:20|3981.8|3975.8|3981.3|3975.3|3981.8|3975.8|3981.3|3975.3|1
1608231270000|2020-12-17 18:54:30|3980.3|3974.3|3980.8|3974.8|3981.3|3975.3|3980.3|3974.3|3
1608231280000|2020-12-17 18:54:40|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|5
1608231290000|2020-12-17 18:54:50|3980.3|3974.3|3982.3|3976.3|3982.3|3976.3|3980.3|3974.3|8
1608231300000|2020-12-17 18:55:00|3983.1|3977.1|3982.3|3976.3|3983.1|3977.1|3982.3|3976.3|4
1608231310000|2020-12-17 18:55:10|3983.1|3977.1|3982.3|3976.3|3983.1|3977.1|3982.3|3976.3|1
1608231320000|2020-12-17 18:55:20|3981.7|3975.7|3981.7|3975.7|3982.1|3976.1|3981.7|3975.7|2
1608231340000|2020-12-17 18:55:40|3982.2|3976.2|3984.1|3978.1|3984.1|3978.1|3982.2|3976.2|18
1608231350000|2020-12-17 18:55:50|3983.7|3977.7|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|35
1608231360000|2020-12-17 18:56:00|3984.7|3978.7|3984.7|3978.7|3985.1|3979.1|3984.7|3978.7|5
1608231370000|2020-12-17 18:56:10|3985.1|3979.1|3983.2|3977.2|3985.1|3979.1|3983.2|3977.2|14
1608231380000|2020-12-17 18:56:20|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3983.2|3977.2|45
1608231390000|2020-12-17 18:56:30|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|6
1608231400000|2020-12-17 18:56:40|3983.1|3977.1|3983.1|3977.1|3983.2|3977.2|3982.7|3976.7|124
1608231410000|2020-12-17 18:56:50|3982.2|3976.2|3983.1|3977.1|3983.1|3977.1|3982.2|3976.2|3
1608231430000|2020-12-17 18:57:10|3983.2|3977.2|3984.1|3978.1|3984.1|3978.1|3983.2|3977.2|7
1608231440000|2020-12-17 18:57:20|||||||||5
1608231450000|2020-12-17 18:57:30|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|8
1608231460000|2020-12-17 18:57:40|||||||||11
1608231470000|2020-12-17 18:57:50|3982.6|3976.6|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|5
1608231480000|2020-12-17 18:58:00|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3982.1|3976.1|7
1608231490000|2020-12-17 18:58:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|24
1608231510000|2020-12-17 18:58:30|||||||||10
1608231520000|2020-12-17 18:58:40|||||||||7
1608231530000|2020-12-17 18:58:50|3984.6|3978.6|3984.1|3978.1|3985.1|3979.1|3984.1|3978.1|6
1608231540000|2020-12-17 18:59:00|||||||||16
1608231550000|2020-12-17 18:59:10|||||||||17
1608231560000|2020-12-17 18:59:20|||||||||4
1608231570000|2020-12-17 18:59:30|||||||||36
1608231580000|2020-12-17 18:59:40|3984.2|3978.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|20
1608231590000|2020-12-17 18:59:50|3984.2|3978.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|17
1608231600000|2020-12-17 19:00:00|3983.7|3977.7|3983.2|3977.2|3984.1|3978.1|3983.2|3977.2|5
1608231610000|2020-12-17 19:00:10|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|2
1608231620000|2020-12-17 19:00:20|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1608231630000|2020-12-17 19:00:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|18
1608231640000|2020-12-17 19:00:40|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|46
1608231650000|2020-12-17 19:00:50|3983.3|3977.3|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|19
1608231660000|2020-12-17 19:01:00|3983.3|3977.3|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|1
1608231670000|2020-12-17 19:01:10|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|24
1608231680000|2020-12-17 19:01:20|3985.4|3979.4|3985.3|3979.3|3986.2|3980.2|3985.3|3979.3|46
1608231690000|2020-12-17 19:01:30|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|1
1608231700000|2020-12-17 19:01:40|3985.4|3979.4|3985.8|3979.8|3985.8|3979.8|3985.3|3979.3|2
1608231710000|2020-12-17 19:01:50|3986.2|3980.2|3985.8|3979.8|3986.2|3980.2|3985.4|3979.4|7
1608231730000|2020-12-17 19:02:10|3985.4|3979.4|3985.2|3979.2|3985.4|3979.4|3985.2|3979.2|3
1608231740000|2020-12-17 19:02:20|3984.8|3978.8|3984.8|3978.8|3984.9|3978.9|3984.8|3978.8|8
1608231750000|2020-12-17 19:02:30|3984.4|3978.4|3983.3|3977.3|3984.4|3978.4|3983.3|3977.3|25
1608231760000|2020-12-17 19:02:40|3982.9|3976.9|3983.2|3977.2|3983.2|3977.2|3982.3|3976.3|3
1608231770000|2020-12-17 19:02:50|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3983.3|3977.3|4
1608231780000|2020-12-17 19:03:00|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|2
1608231790000|2020-12-17 19:03:10|3984.2|3978.2|3983.2|3977.2|3984.2|3978.2|3982.8|3976.8|21
1608231820000|2020-12-17 19:03:40|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|15
1608231830000|2020-12-17 19:03:50|||||||||16
1608231840000|2020-12-17 19:04:00|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|1
1608231850000|2020-12-17 19:04:10|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|0
1608231860000|2020-12-17 19:04:20|||||||||3
1608231870000|2020-12-17 19:04:30|||||||||1
1608231880000|2020-12-17 19:04:40|3984.1|3978.1|3985.1|3979.1|3985.6|3979.6|3984.1|3978.1|211
1608231890000|2020-12-17 19:04:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|2
1608231900000|2020-12-17 19:05:00|3985.6|3979.6|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|4
1608231920000|2020-12-17 19:05:20|3985.1|3979.1|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|3
1608231930000|2020-12-17 19:05:30|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|1
1608231950000|2020-12-17 19:05:50|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3
1608231960000|2020-12-17 19:06:00|||||||||1
1608231970000|2020-12-17 19:06:10|||||||||1
1608231980000|2020-12-17 19:06:20|3985.1|3979.1|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|20
1608231990000|2020-12-17 19:06:30|||||||||7
1608232000000|2020-12-17 19:06:40|3984.6|3978.6|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|0
1608232020000|2020-12-17 19:07:00|||||||||7
1608232030000|2020-12-17 19:07:10|3984|3978|3982.6|3976.6|3984|3978|3982.1|3976.1|68
1608232040000|2020-12-17 19:07:20|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|26
1608232050000|2020-12-17 19:07:30|3981.2|3975.2|3981.1|3975.1|3981.6|3975.6|3980.2|3974.2|22
1608232060000|2020-12-17 19:07:40|3980.2|3974.2|3982.1|3976.1|3982.1|3976.1|3980.2|3974.2|5
1608232070000|2020-12-17 19:07:50|3982.2|3976.2|3981.1|3975.1|3982.2|3976.2|3981.1|3975.1|4
1608232080000|2020-12-17 19:08:00|3981.2|3975.2|3982.1|3976.1|3982.1|3976.1|3981.2|3975.2|4
1608232090000|2020-12-17 19:08:10|3982.2|3976.2|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|7
1608232100000|2020-12-17 19:08:20|3982.6|3976.6|3983.1|3977.1|3983.1|3977.1|3982.1|3976.1|13
1608232110000|2020-12-17 19:08:30|3984.6|3978.6|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|7
1608232120000|2020-12-17 19:08:40|3984.2|3978.2|3985.1|3979.1|3985.1|3979.1|3984.2|3978.2|10
1608232130000|2020-12-17 19:08:50|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|4
1608232140000|2020-12-17 19:09:00|||||||||1
1608232150000|2020-12-17 19:09:10|||||||||11
1608232160000|2020-12-17 19:09:20|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|4
1608232170000|2020-12-17 19:09:30|3986.1|3980.1|3984.7|3978.7|3986.1|3980.1|3984.7|3978.7|12
1608232180000|2020-12-17 19:09:40|3985.1|3979.1|3985.6|3979.6|3986.1|3980.1|3984.7|3978.7|6
1608232190000|2020-12-17 19:09:50|3985.1|3979.1|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|4
1608232200000|2020-12-17 19:10:00|3986|3980|3985.1|3979.1|3986.1|3980.1|3984.1|3978.1|11
1608232210000|2020-12-17 19:10:10|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|19
1608232220000|2020-12-17 19:10:20|3986.1|3980.1|3987.7|3981.7|3988.1|3982.1|3986.1|3980.1|20
1608232230000|2020-12-17 19:10:30|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.1|3981.1|17
1608232240000|2020-12-17 19:10:40|3988.1|3982.1|3988.1|3982.1|3988.2|3982.2|3987.2|3981.2|26
1608232250000|2020-12-17 19:10:50|3987.7|3981.7|3987.7|3981.7|3988.1|3982.1|3987.7|3981.7|17
1608232260000|2020-12-17 19:11:00|3988.1|3982.1|3988.2|3982.2|3988.2|3982.2|3987.7|3981.7|4
1608232270000|2020-12-17 19:11:10|3988.1|3982.1|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|13
1608232280000|2020-12-17 19:11:20|3988.2|3982.2|3989.1|3983.1|3989.1|3983.1|3988.2|3982.2|13
1608232290000|2020-12-17 19:11:30|||||||||21
1608232300000|2020-12-17 19:11:40|3989.6|3983.6|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|28
1608232310000|2020-12-17 19:11:50|3988.1|3982.1|3988.2|3982.2|3988.2|3982.2|3988.1|3982.1|3
1608232320000|2020-12-17 19:12:00|3989.1|3983.1|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|17
1608232330000|2020-12-17 19:12:10|||||||||4
1608232340000|2020-12-17 19:12:20|3990.6|3984.6|3991.1|3985.1|3991.1|3985.1|3990.6|3984.6|61
1608232350000|2020-12-17 19:12:30|3990.7|3984.7|3991.1|3985.1|3991.1|3985.1|3990.7|3984.7|9
1608232360000|2020-12-17 19:12:40|3991.5|3985.5|3991|3985|3991.5|3985.5|3990.5|3984.5|11
1608232370000|2020-12-17 19:12:50|3991.1|3985.1|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|31
1608232380000|2020-12-17 19:13:00|3991|3985|3990.5|3984.5|3991.1|3985.1|3990.5|3984.5|21
1608232390000|2020-12-17 19:13:10|3990.6|3984.6|3990.5|3984.5|3991|3985|3990.5|3984.5|15
1608232400000|2020-12-17 19:13:20|3990.6|3984.6|3990.1|3984.1|3991|3985|3990.1|3984.1|27
1608232410000|2020-12-17 19:13:30|3989.1|3983.1|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|11
1608232420000|2020-12-17 19:13:40|3988.7|3982.7|3990.1|3984.1|3990.6|3984.6|3988.7|3982.7|15
1608232430000|2020-12-17 19:13:50|3989.7|3983.7|3989.7|3983.7|3990.1|3984.1|3989.7|3983.7|7
1608232440000|2020-12-17 19:14:00|3990.1|3984.1|3990.2|3984.2|3991.1|3985.1|3989.2|3983.2|84
1608232450000|2020-12-17 19:14:10|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.2|3984.2|47
1608232460000|2020-12-17 19:14:20|3991.1|3985.1|3991.2|3985.2|3993.1|3987.1|3991.1|3985.1|120
1608232470000|2020-12-17 19:14:30|||||||||87
1608232480000|2020-12-17 19:14:40|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|99
1608232490000|2020-12-17 19:14:50|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3989.4|3983.4|94
1608232500000|2020-12-17 19:15:00|3989.4|3983.4|3988.8|3982.8|3990.2|3984.2|3988.3|3982.3|53
1608232510000|2020-12-17 19:15:10|3988.3|3982.3|3985.2|3979.2|3988.4|3982.4|3985.2|3979.2|17
1608232520000|2020-12-17 19:15:20|3985.3|3979.3|3984.4|3978.4|3985.3|3979.3|3984.4|3978.4|24
1608232530000|2020-12-17 19:15:30|3982.4|3976.4|3982.8|3976.8|3983.3|3977.3|3982.4|3976.4|96
1608232540000|2020-12-17 19:15:40|3984.2|3978.2|3983.3|3977.3|3984.2|3978.2|3982.8|3976.8|5
1608232550000|2020-12-17 19:15:50|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|20
1608232560000|2020-12-17 19:16:00|3983.8|3977.8|3981.3|3975.3|3984.2|3978.2|3981.2|3975.2|8
1608232570000|2020-12-17 19:16:10|3981.7|3975.7|3981.8|3975.8|3982.2|3976.2|3981.3|3975.3|13
1608232580000|2020-12-17 19:16:20|3981.4|3975.4|3982.3|3976.3|3982.3|3976.3|3981.4|3975.4|3
1608232590000|2020-12-17 19:16:30|3982.4|3976.4|3985.1|3979.1|3985.1|3979.1|3982.4|3976.4|75
1608232600000|2020-12-17 19:16:40|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|6
1608232610000|2020-12-17 19:16:50|3985.2|3979.2|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|4
1608232620000|2020-12-17 19:17:00|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.2|3979.2|6
1608232630000|2020-12-17 19:17:10|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|3
1608232640000|2020-12-17 19:17:20|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.2|3979.2|5
1608232650000|2020-12-17 19:17:30|3985.2|3979.2|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|19
1608232660000|2020-12-17 19:17:40|||||||||16
1608232670000|2020-12-17 19:17:50|||||||||9
1608232680000|2020-12-17 19:18:00|3984.2|3978.2|3984.2|3978.2|3985.2|3979.2|3984.1|3978.1|17
1608232690000|2020-12-17 19:18:10|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|19
1608232700000|2020-12-17 19:18:20|3985.2|3979.2|3985.6|3979.6|3985.7|3979.7|3985.2|3979.2|11
1608232710000|2020-12-17 19:18:30|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|2
1608232720000|2020-12-17 19:18:40|3985.7|3979.7|3986.1|3980.1|3986.2|3980.2|3985.7|3979.7|5
1608232730000|2020-12-17 19:18:50|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|11
1608232740000|2020-12-17 19:19:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|14
1608232750000|2020-12-17 19:19:10|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.1|3979.1|15
1608232760000|2020-12-17 19:19:20|3985.7|3979.7|3983.6|3977.6|3985.7|3979.7|3983.6|3977.6|33
1608232770000|2020-12-17 19:19:30|3984.1|3978.1|3983.5|3977.5|3984.1|3978.1|3983|3977|13
1608232780000|2020-12-17 19:19:40|3983|3977|3983.5|3977.5|3984|3978|3983|3977|13
1608232790000|2020-12-17 19:19:50|3983.6|3977.6|3983|3977|3984|3978|3983|3977|32
1608253200000|2020-12-18 01:00:00|3983.8|3977.8|3979.3|3973.3|3983.8|3977.8|3978.9|3972.9|20
1608253210000|2020-12-18 01:00:10|3979.4|3973.4|3984.3|3978.3|3984.3|3978.3|3979.4|3973.4|171
1608253220000|2020-12-18 01:00:20|3984.8|3978.8|3985.3|3979.3|3985.8|3979.8|3983.8|3977.8|23
1608253230000|2020-12-18 01:00:30|3986.3|3980.3|3988.1|3982.1|3988.1|3982.1|3985.7|3979.7|9
1608253240000|2020-12-18 01:00:40|3987.7|3981.7|3986.7|3980.7|3988.1|3982.1|3986.7|3980.7|21
1608253250000|2020-12-18 01:00:50|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|11
1608253260000|2020-12-18 01:01:00|3986.7|3980.7|3989.1|3983.1|3989.6|3983.6|3986.1|3980.1|10
1608253270000|2020-12-18 01:01:10|3989.6|3983.6|3988.1|3982.1|3989.6|3983.6|3987.6|3981.6|26
1608253280000|2020-12-18 01:01:20|3987.6|3981.6|3989.1|3983.1|3989.6|3983.6|3987.1|3981.1|26
1608253290000|2020-12-18 01:01:30|3988.7|3982.7|3989.6|3983.6|3989.7|3983.7|3987.7|3981.7|12
1608253300000|2020-12-18 01:01:40|3989.7|3983.7|3991.7|3985.7|3992.6|3986.6|3989.7|3983.7|22
1608253310000|2020-12-18 01:01:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3991.3|3985.3|19
1608253320000|2020-12-18 01:02:00|3993.1|3987.1|3993.7|3987.7|3994.1|3988.1|3992.7|3986.7|11
1608253330000|2020-12-18 01:02:10|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3992.7|3986.7|4
1608253340000|2020-12-18 01:02:20|3993.1|3987.1|3992.1|3986.1|3993.6|3987.6|3991.6|3985.6|8
1608253350000|2020-12-18 01:02:30|3991.6|3985.6|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|13
1608253360000|2020-12-18 01:02:40|3990.7|3984.7|3993.6|3987.6|3993.6|3987.6|3990.6|3984.6|5
1608253370000|2020-12-18 01:02:50|3994.1|3988.1|3994.1|3988.1|3994.6|3988.6|3993.6|3987.6|4
1608253380000|2020-12-18 01:03:00|3995|3989|3994.5|3988.5|3995.5|3989.5|3993.5|3987.5|8
1608253390000|2020-12-18 01:03:10|3993.6|3987.6|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|5
1608253400000|2020-12-18 01:03:20|3993|3987|3993.1|3987.1|3993.1|3987.1|3991.6|3985.6|4
1608253410000|2020-12-18 01:03:30|3992.6|3986.6|3993.1|3987.1|3993.6|3987.6|3991.6|3985.6|18
1608253420000|2020-12-18 01:03:40|3993|3987|3993.5|3987.5|3993.5|3987.5|3992.6|3986.6|7
1608253430000|2020-12-18 01:03:50|3993.6|3987.6|3991.6|3985.6|3993.6|3987.6|3991.6|3985.6|8
1608253440000|2020-12-18 01:04:00|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3990.6|3984.6|4
1608253450000|2020-12-18 01:04:10|3992|3986|3993|3987|3993.6|3987.6|3992|3986|11
1608253460000|2020-12-18 01:04:20|3992.9|3986.9|3992.5|3986.5|3993.5|3987.5|3992.5|3986.5|1
1608253470000|2020-12-18 01:04:30|3992.9|3986.9|3992|3986|3993|3987|3991.5|3985.5|2
1608253480000|2020-12-18 01:04:40|3992.4|3986.4|3991|3985|3992.4|3986.4|3991|3985|1
1608253490000|2020-12-18 01:04:50|3990.5|3984.5|3990.6|3984.6|3990.6|3984.6|3989.1|3983.1|30
1608253500000|2020-12-18 01:05:00|3991|3985|3991|3985|3991|3985|3990.6|3984.6|14
1608253510000|2020-12-18 01:05:10|3990.6|3984.6|3989.1|3983.1|3991|3985|3989.1|3983.1|5
1608253520000|2020-12-18 01:05:20|3989|3983|3988.4|3982.4|3989|3983|3988.4|3982.4|6
1608253530000|2020-12-18 01:05:30|3989.4|3983.4|3993.1|3987.1|3994.5|3988.5|3989.4|3983.4|28
1608253540000|2020-12-18 01:05:40|3993|3987|3992.9|3986.9|3993.6|3987.6|3992.5|3986.5|5
1608253550000|2020-12-18 01:05:50|3992.5|3986.5|3991|3985|3992.9|3986.9|3990.4|3984.4|12
1608253560000|2020-12-18 01:06:00|3991.4|3985.4|3993.9|3987.9|3994.4|3988.4|3991.4|3985.4|7
1608253570000|2020-12-18 01:06:10|3993.4|3987.4|3993|3987|3993.4|3987.4|3992.9|3986.9|1
1608253580000|2020-12-18 01:06:20|3992.5|3986.5|3993.5|3987.5|3993.5|3987.5|3992.4|3986.4|0
1608253590000|2020-12-18 01:06:30|3993|3987|3994.4|3988.4|3994.4|3988.4|3993|3987|6
1608253600000|2020-12-18 01:06:40|3994.9|3988.9|3994.9|3988.9|3995|3989|3994.4|3988.4|4
1608253610000|2020-12-18 01:06:50|3995.8|3989.8|3995|3989|3995.8|3989.8|3994.5|3988.5|27
1608253620000|2020-12-18 01:07:00|3994.6|3988.6|3995.4|3989.4|3996.5|3990.5|3994.4|3988.4|20
1608253630000|2020-12-18 01:07:10|3994.5|3988.5|3994.6|3988.6|3995|3989|3994.4|3988.4|7
1608253640000|2020-12-18 01:07:20|3994.5|3988.5|3994.9|3988.9|3994.9|3988.9|3994.5|3988.5|5
1608253650000|2020-12-18 01:07:30|3995|3989|3995|3989|3995.4|3989.4|3994.4|3988.4|5
1608253660000|2020-12-18 01:07:40|3994.6|3988.6|3995|3989|3995.5|3989.5|3994.6|3988.6|10
1608253670000|2020-12-18 01:07:50|3995.1|3989.1|3997.4|3991.4|3997.4|3991.4|3995.1|3989.1|103
1608253680000|2020-12-18 01:08:00|3997.5|3991.5|3999.6|3993.6|3999.6|3993.6|3997.5|3991.5|19
1608253690000|2020-12-18 01:08:10|3999.5|3993.5|4000|3994|4000.5|3994.5|3998.9|3992.9|20
1608253700000|2020-12-18 01:08:20|3999.6|3993.6|4000.5|3994.5|4000.5|3994.5|3999.4|3993.4|9
1608253710000|2020-12-18 01:08:30|4000.4|3994.4|4000|3994|4000.5|3994.5|3999.5|3993.5|42
1608253720000|2020-12-18 01:08:40|3999.9|3993.9|3999.6|3993.6|4000.4|3994.4|3998.6|3992.6|19
1608253730000|2020-12-18 01:08:50|3999.5|3993.5|4001|3995|4001.5|3995.5|3999.5|3993.5|19
1608253740000|2020-12-18 01:09:00|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001|3995|3
1608253750000|2020-12-18 01:09:10|4001|3995|4000.6|3994.6|4001|3995|4000.6|3994.6|1
1608253760000|2020-12-18 01:09:20|4000.5|3994.5|3999.6|3993.6|4000.5|3994.5|3999.6|3993.6|2
1608253770000|2020-12-18 01:09:30|4000|3994|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|0
1608253780000|2020-12-18 01:09:40|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.1|3992.1|10
1608253790000|2020-12-18 01:09:50|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3996.6|3990.6|8
1608253800000|2020-12-18 01:10:00|3997.9|3991.9|3997.6|3991.6|3998.5|3992.5|3997.6|3991.6|3
1608253810000|2020-12-18 01:10:10|3998.6|3992.6|3999.5|3993.5|3999.5|3993.5|3998.6|3992.6|4
1608253820000|2020-12-18 01:10:20|4000.5|3994.5|4001|3995|4001|3995|4000.5|3994.5|5
1608253830000|2020-12-18 01:10:30|4001.1|3995.1|4001.6|3995.6|4002|3996|4000.6|3994.6|3
1608253840000|2020-12-18 01:10:40|4002|3996|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|5
1608253850000|2020-12-18 01:10:50|4001|3995|4001.1|3995.1|4001.6|3995.6|4000.6|3994.6|34
1608253860000|2020-12-18 01:11:00|4001.6|3995.6|3999.7|3993.7|4002.2|3996.2|3999.7|3993.7|54
1608253870000|2020-12-18 01:11:10|4000.6|3994.6|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|5
1608253880000|2020-12-18 01:11:20|3999.6|3993.6|4000.2|3994.2|4000.6|3994.6|3999.6|3993.6|4
1608253890000|2020-12-18 01:11:30|4000.1|3994.1|3999.1|3993.1|4000.6|3994.6|3999.1|3993.1|5
1608253900000|2020-12-18 01:11:40|3998.7|3992.7|3997.6|3991.6|3998.7|3992.7|3997.1|3991.1|3
1608253910000|2020-12-18 01:11:50|3998.6|3992.6|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|6
1608253920000|2020-12-18 01:12:00|3998.1|3992.1|3997.7|3991.7|3998.1|3992.1|3997.2|3991.2|7
1608253930000|2020-12-18 01:12:10|3997.2|3991.2|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|0
1608253940000|2020-12-18 01:12:20|3997.6|3991.6|3997.6|3991.6|3997.7|3991.7|3996.7|3990.7|7
1608253950000|2020-12-18 01:12:30|3997.1|3991.1|3996.1|3990.1|3997.1|3991.1|3996.1|3990.1|2
1608253960000|2020-12-18 01:12:40|3995.7|3989.7|3994.7|3988.7|3996.1|3990.1|3994.7|3988.7|2
1608253970000|2020-12-18 01:12:50|3994.6|3988.6|3993.6|3987.6|3994.6|3988.6|3993.1|3987.1|9
1608253980000|2020-12-18 01:13:00|3993.7|3987.7|3994.1|3988.1|3994.2|3988.2|3993.7|3987.7|2
1608253990000|2020-12-18 01:13:10|3994.2|3988.2|3994.1|3988.1|3994.6|3988.6|3993.7|3987.7|6
1608254000000|2020-12-18 01:13:20|3994.3|3988.3|3996.7|3990.7|3996.7|3990.7|3994.3|3988.3|11
1608254010000|2020-12-18 01:13:30|3997.2|3991.2|3996.6|3990.6|3997.2|3991.2|3996.2|3990.2|6
1608254020000|2020-12-18 01:13:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1608254030000|2020-12-18 01:13:50|3996.1|3990.1|3994.6|3988.6|3996.1|3990.1|3994.6|3988.6|5
1608254040000|2020-12-18 01:14:00|3994.7|3988.7|3994.2|3988.2|3995.1|3989.1|3994.2|3988.2|3
1608254050000|2020-12-18 01:14:10|3994.3|3988.3|3995.1|3989.1|3995.1|3989.1|3994.3|3988.3|0
1608254060000|2020-12-18 01:14:20|3994.7|3988.7|3995.6|3989.6|3995.6|3989.6|3994.7|3988.7|0
1608254070000|2020-12-18 01:14:30|3995.2|3989.2|3995.2|3989.2|3995.6|3989.6|3994.8|3988.8|3
1608254080000|2020-12-18 01:14:40|3994.6|3988.6|3996.7|3990.7|3996.7|3990.7|3994.6|3988.6|3
1608254090000|2020-12-18 01:14:50|3997.6|3991.6|3997.7|3991.7|3998.1|3992.1|3997.6|3991.6|4
1608254100000|2020-12-18 01:15:00|3997.2|3991.2|3998.1|3992.1|3998.2|3992.2|3996.8|3990.8|4
1608254110000|2020-12-18 01:15:10|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|2
1608254120000|2020-12-18 01:15:20|||||||||1
1608254130000|2020-12-18 01:15:30|3997.2|3991.2|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|3
1608254140000|2020-12-18 01:15:40|3996.8|3990.8|3997.7|3991.7|3998.3|3992.3|3996.8|3990.8|2
1608254150000|2020-12-18 01:15:50|3996.8|3990.8|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|1
1608254160000|2020-12-18 01:16:00|3995.8|3989.8|3994.8|3988.8|3996.7|3990.7|3994.8|3988.8|1
1608254170000|2020-12-18 01:16:10|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|2
1608254180000|2020-12-18 01:16:20|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|2
1608254190000|2020-12-18 01:16:30|3995.3|3989.3|3994.7|3988.7|3995.3|3989.3|3994.7|3988.7|0
1608254200000|2020-12-18 01:16:40|3994.8|3988.8|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|4
1608254210000|2020-12-18 01:16:50|3996.1|3990.1|3996.3|3990.3|3996.3|3990.3|3995.7|3989.7|8
1608254220000|2020-12-18 01:17:00|3996.2|3990.2|3994.7|3988.7|3996.3|3990.3|3994.7|3988.7|3
1608254230000|2020-12-18 01:17:10|3994.3|3988.3|3993.7|3987.7|3994.3|3988.3|3993.7|3987.7|0
1608254240000|2020-12-18 01:17:20|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|1
1608254250000|2020-12-18 01:17:30|3994.1|3988.1|3993.7|3987.7|3994.1|3988.1|3993.7|3987.7|0
1608254260000|2020-12-18 01:17:40|3993.2|3987.2|3993.3|3987.3|3993.7|3987.7|3993.2|3987.2|3
1608254270000|2020-12-18 01:17:50|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3992.7|3986.7|1
1608254280000|2020-12-18 01:18:00|3993.1|3987.1|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|5
1608254300000|2020-12-18 01:18:20|3991.3|3985.3|3990.7|3984.7|3991.3|3985.3|3990.7|3984.7|4
1608254310000|2020-12-18 01:18:30|||||||||1
1608254320000|2020-12-18 01:18:40|||||||||1
1608254330000|2020-12-18 01:18:50|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3990.2|3984.2|3
1608254340000|2020-12-18 01:19:00|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3989.7|3983.7|5
1608254350000|2020-12-18 01:19:10|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|5
1608254360000|2020-12-18 01:19:20|3991.7|3985.7|3992.2|3986.2|3992.7|3986.7|3991.7|3985.7|0
1608254370000|2020-12-18 01:19:30|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|0
1608254380000|2020-12-18 01:19:40|3991.7|3985.7|3992.2|3986.2|3992.7|3986.7|3991.7|3985.7|7
1608254390000|2020-12-18 01:19:50|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|0
1608254400000|2020-12-18 01:20:00|3991.1|3985.1|3991.2|3985.2|3991.2|3985.2|3991.1|3985.1|2
1608254410000|2020-12-18 01:20:10|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|1
1608254420000|2020-12-18 01:20:20|3990.8|3984.8|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|1
1608254430000|2020-12-18 01:20:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3
1608254440000|2020-12-18 01:20:40|3990.7|3984.7|3990.7|3984.7|3991.7|3985.7|3989.7|3983.7|8
1608254450000|2020-12-18 01:20:50|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|1
1608254460000|2020-12-18 01:21:00|3990.2|3984.2|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|5
1608254470000|2020-12-18 01:21:10|3991.7|3985.7|3990.7|3984.7|3991.7|3985.7|3990.7|3984.7|2
1608254480000|2020-12-18 01:21:20|3990.2|3984.2|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1608254490000|2020-12-18 01:21:30|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|1
1608254500000|2020-12-18 01:21:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608254510000|2020-12-18 01:21:50|3990.7|3984.7|3991.1|3985.1|3991.2|3985.2|3990.7|3984.7|2
1608254520000|2020-12-18 01:22:00|3991.6|3985.6|3992.1|3986.1|3992.2|3986.2|3991.2|3985.2|1
1608254530000|2020-12-18 01:22:10|3992.2|3986.2|3992.6|3986.6|3992.7|3986.7|3992.2|3986.2|0
1608254540000|2020-12-18 01:22:20|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|5
1608254550000|2020-12-18 01:22:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|1
1608254560000|2020-12-18 01:22:40|3991.6|3985.6|3992.1|3986.1|3992.2|3986.2|3991.6|3985.6|0
1608254570000|2020-12-18 01:22:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608254580000|2020-12-18 01:23:00|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1608254590000|2020-12-18 01:23:10|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608254600000|2020-12-18 01:23:20|3991.2|3985.2|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|3
1608254630000|2020-12-18 01:23:50|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608254640000|2020-12-18 01:24:00|3991.6|3985.6|3992.1|3986.1|3992.2|3986.2|3991.6|3985.6|0
1608254650000|2020-12-18 01:24:10|3992.2|3986.2|3993.6|3987.6|3993.6|3987.6|3992.2|3986.2|4
1608254660000|2020-12-18 01:24:20|3993.5|3987.5|3993.1|3987.1|3993.5|3987.5|3992.7|3986.7|4
1608254670000|2020-12-18 01:24:30|3992.6|3986.6|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|1
1608254680000|2020-12-18 01:24:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|2
1608254690000|2020-12-18 01:24:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1608254710000|2020-12-18 01:25:10|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|2
1608254720000|2020-12-18 01:25:20|3994.1|3988.1|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|1
1608254730000|2020-12-18 01:25:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|1
1608254740000|2020-12-18 01:25:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|4
1608254750000|2020-12-18 01:25:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|0
1608254760000|2020-12-18 01:26:00|3991.6|3985.6|3991.7|3985.7|3992.2|3986.2|3991.6|3985.6|1
1608254770000|2020-12-18 01:26:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|1
1608254780000|2020-12-18 01:26:20|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.6|3985.6|0
1608254790000|2020-12-18 01:26:30|3992.6|3986.6|3992.2|3986.2|3992.6|3986.6|3992.2|3986.2|2
1608254800000|2020-12-18 01:26:40|3992.7|3986.7|3992.7|3986.7|3993.1|3987.1|3992.7|3986.7|0
1608254810000|2020-12-18 01:26:50|3992.6|3986.6|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|0
1608254820000|2020-12-18 01:27:00|3990.7|3984.7|3990.6|3984.6|3990.7|3984.7|3990.6|3984.6|7
1608254830000|2020-12-18 01:27:10|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|2
1608254840000|2020-12-18 01:27:20|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|0
1608254850000|2020-12-18 01:27:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1608254860000|2020-12-18 01:27:40|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1608254870000|2020-12-18 01:27:50|||||||||1
1608254880000|2020-12-18 01:28:00|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|0
1608254890000|2020-12-18 01:28:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608254910000|2020-12-18 01:28:30|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|0
1608254920000|2020-12-18 01:28:40|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|5
1608254930000|2020-12-18 01:28:50|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3990.2|3984.2|3
1608254940000|2020-12-18 01:29:00|3990.7|3984.7|3990.6|3984.6|3991.2|3985.2|3990.6|3984.6|3
1608254950000|2020-12-18 01:29:10|3990.7|3984.7|3990.6|3984.6|3991.2|3985.2|3990.6|3984.6|5
1608254960000|2020-12-18 01:29:20|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|0
1608254970000|2020-12-18 01:29:30|3991.1|3985.1|3991.1|3985.1|3991.2|3985.2|3991.1|3985.1|1
1608254980000|2020-12-18 01:29:40|3990.7|3984.7|3991.1|3985.1|3991.1|3985.1|3990.7|3984.7|2
1608254990000|2020-12-18 01:29:50|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|0
1608255000000|2020-12-18 01:30:00|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|0
1608255010000|2020-12-18 01:30:10|3993.1|3987.1|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|5
1608255020000|2020-12-18 01:30:20|3993.2|3987.2|3992.2|3986.2|3993.2|3987.2|3992.2|3986.2|2
1608255030000|2020-12-18 01:30:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|7
1608255040000|2020-12-18 01:30:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3992.7|3986.7|0
1608255050000|2020-12-18 01:30:50|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.6|3986.6|0
1608255060000|2020-12-18 01:31:00|3992.6|3986.6|3993.7|3987.7|3993.7|3987.7|3992.6|3986.6|0
1608255070000|2020-12-18 01:31:10|3993.1|3987.1|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|2
1608255080000|2020-12-18 01:31:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.8|3986.8|2
1608255090000|2020-12-18 01:31:30|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|0
1608255110000|2020-12-18 01:31:50|3994.6|3988.6|3993.7|3987.7|3994.6|3988.6|3993.7|3987.7|3
1608255130000|2020-12-18 01:32:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1608255150000|2020-12-18 01:32:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|5
1608255160000|2020-12-18 01:32:40|3994.6|3988.6|3994.2|3988.2|3994.6|3988.6|3994.2|3988.2|0
1608255170000|2020-12-18 01:32:50|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3992.7|3986.7|0
1608255180000|2020-12-18 01:33:00|3992.7|3986.7|3992.7|3986.7|3993.7|3987.7|3992.7|3986.7|5
1608255190000|2020-12-18 01:33:10|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|2
1608255200000|2020-12-18 01:33:20|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|6
1608255210000|2020-12-18 01:33:30|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3990.2|3984.2|3
1608255220000|2020-12-18 01:33:40|3990.6|3984.6|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|6
1608255240000|2020-12-18 01:34:00|3990.2|3984.2|3988.7|3982.7|3990.2|3984.2|3988.7|3982.7|6
1608255250000|2020-12-18 01:34:10|3989.2|3983.2|3988.1|3982.1|3989.2|3983.2|3988.1|3982.1|2
1608255260000|2020-12-18 01:34:20|3988.2|3982.2|3988.7|3982.7|3989.2|3983.2|3988.2|3982.2|1
1608255270000|2020-12-18 01:34:30|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|2
1608255280000|2020-12-18 01:34:40|3989.1|3983.1|3987.7|3981.7|3989.1|3983.1|3987.7|3981.7|2
1608255290000|2020-12-18 01:34:50|||||||||15
1608255300000|2020-12-18 01:35:00|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|10
1608255310000|2020-12-18 01:35:10|3986.2|3980.2|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|6
1608255320000|2020-12-18 01:35:20|3987.2|3981.2|3987.1|3981.1|3987.6|3981.6|3986.7|3980.7|2
1608255330000|2020-12-18 01:35:30|3987.2|3981.2|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|2
1608255350000|2020-12-18 01:35:50|3986.1|3980.1|3986.7|3980.7|3987.1|3981.1|3986.1|3980.1|0
1608255360000|2020-12-18 01:36:00|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3985.7|3979.7|0
1608255370000|2020-12-18 01:36:10|3987.1|3981.1|3987.1|3981.1|3987.2|3981.2|3986.7|3980.7|1
1608255380000|2020-12-18 01:36:20|3986.7|3980.7|3986.7|3980.7|3987.1|3981.1|3986.6|3980.6|0
1608255390000|2020-12-18 01:36:30|3986.6|3980.6|3986.7|3980.7|3986.7|3980.7|3986.5|3980.5|1
1608255400000|2020-12-18 01:36:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|0
1608255410000|2020-12-18 01:36:50|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3985.7|3979.7|1
1608255420000|2020-12-18 01:37:00|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3985.7|3979.7|2
1608255430000|2020-12-18 01:37:10|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|2
1608255440000|2020-12-18 01:37:20|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3
1608255450000|2020-12-18 01:37:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.3|3980.3|2
1608255460000|2020-12-18 01:37:40|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|3
1608255470000|2020-12-18 01:37:50|3987.2|3981.2|3987.2|3981.2|3987.6|3981.6|3986.7|3980.7|3
1608255480000|2020-12-18 01:38:00|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608255490000|2020-12-18 01:38:10|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|1
1608255500000|2020-12-18 01:38:20|3987.2|3981.2|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|1
1608255510000|2020-12-18 01:38:30|3986.2|3980.2|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|1
1608255520000|2020-12-18 01:38:40|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|2
1608255530000|2020-12-18 01:38:50|3984.8|3978.8|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|0
1608255550000|2020-12-18 01:39:10|3984.7|3978.7|3983.8|3977.8|3984.7|3978.7|3983.7|3977.7|0
1608255560000|2020-12-18 01:39:20|3983.7|3977.7|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|3
1608255570000|2020-12-18 01:39:30|3984.7|3978.7|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|1
1608255590000|2020-12-18 01:39:50|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3982.8|3976.8|13
1608255600000|2020-12-18 01:40:00|3983.2|3977.2|3981.7|3975.7|3983.2|3977.2|3981.7|3975.7|14
1608255610000|2020-12-18 01:40:10|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|2
1608255620000|2020-12-18 01:40:20|3983.2|3977.2|3981.8|3975.8|3983.2|3977.2|3981.8|3975.8|25
1608255630000|2020-12-18 01:40:30|3981.9|3975.9|3982.7|3976.7|3982.7|3976.7|3981.8|3975.8|5
1608255640000|2020-12-18 01:40:40|3982.2|3976.2|3983.2|3977.2|3983.7|3977.7|3982.2|3976.2|9
1608255650000|2020-12-18 01:40:50|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|3
1608255660000|2020-12-18 01:41:00|3984.2|3978.2|3983.8|3977.8|3984.2|3978.2|3983.8|3977.8|0
1608255670000|2020-12-18 01:41:10|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|1
1608255680000|2020-12-18 01:41:20|3983.7|3977.7|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|0
1608255690000|2020-12-18 01:41:30|3983.3|3977.3|3983.7|3977.7|3983.7|3977.7|3983.3|3977.3|0
1608255700000|2020-12-18 01:41:40|3984.2|3978.2|3983.8|3977.8|3984.2|3978.2|3983.7|3977.7|1
1608255710000|2020-12-18 01:41:50|3983.7|3977.7|3983.7|3977.7|3983.8|3977.8|3983.7|3977.7|1
1608255720000|2020-12-18 01:42:00|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|1
1608255730000|2020-12-18 01:42:10|3984.2|3978.2|3983.8|3977.8|3984.7|3978.7|3983.8|3977.8|1
1608255740000|2020-12-18 01:42:20|3984.2|3978.2|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|1
1608255750000|2020-12-18 01:42:30|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|1
1608255760000|2020-12-18 01:42:40|3983.8|3977.8|3982.7|3976.7|3983.8|3977.8|3982.7|3976.7|1
1608255780000|2020-12-18 01:43:00|3982.3|3976.3|3982.2|3976.2|3982.7|3976.7|3982.2|3976.2|8
1608255790000|2020-12-18 01:43:10|3981.8|3975.8|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|3
1608255800000|2020-12-18 01:43:20|3981.8|3975.8|3981.7|3975.7|3982.7|3976.7|3981.2|3975.2|10
1608255810000|2020-12-18 01:43:30|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|5
1608255820000|2020-12-18 01:43:40|3982.7|3976.7|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|4
1608255830000|2020-12-18 01:43:50|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|0
1608255840000|2020-12-18 01:44:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|1
1608255850000|2020-12-18 01:44:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608255860000|2020-12-18 01:44:20|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.1|3977.1|1
1608255870000|2020-12-18 01:44:30|3983.1|3977.1|3983.1|3977.1|3983.6|3977.6|3983.1|3977.1|2
1608255880000|2020-12-18 01:44:40|3982.7|3976.7|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1608255890000|2020-12-18 01:44:50|3983.2|3977.2|3982.2|3976.2|3983.2|3977.2|3982.2|3976.2|12
1608255900000|2020-12-18 01:45:00|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3
1608255910000|2020-12-18 01:45:10|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|1
1608255920000|2020-12-18 01:45:20|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|3
1608255930000|2020-12-18 01:45:30|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|0
1608255950000|2020-12-18 01:45:50|3985.6|3979.6|3985.1|3979.1|3985.7|3979.7|3984.7|3978.7|11
1608255960000|2020-12-18 01:46:00|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.1|3979.1|0
1608255970000|2020-12-18 01:46:10|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3984.6|3978.6|8
1608255980000|2020-12-18 01:46:20|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3984.1|3978.1|1
1608255990000|2020-12-18 01:46:30|3984.6|3978.6|3984.7|3978.7|3984.7|3978.7|3984.6|3978.6|0
1608256000000|2020-12-18 01:46:40|3985.1|3979.1|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|1
1608256010000|2020-12-18 01:46:50|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.1|3978.1|0
1608256020000|2020-12-18 01:47:00|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3983.7|3977.7|0
1608256030000|2020-12-18 01:47:10|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|0
1608256040000|2020-12-18 01:47:20|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|1
1608256050000|2020-12-18 01:47:30|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|2
1608256070000|2020-12-18 01:47:50|3983.6|3977.6|3983.7|3977.7|3983.7|3977.7|3983.6|3977.6|0
1608256090000|2020-12-18 01:48:10|3984.2|3978.2|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|0
1608256100000|2020-12-18 01:48:20|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|0
1608256110000|2020-12-18 01:48:30|3983.8|3977.8|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|2
1608256120000|2020-12-18 01:48:40|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|0
1608256130000|2020-12-18 01:48:50|3984.7|3978.7|3985.2|3979.2|3985.6|3979.6|3984.7|3978.7|7
1608256140000|2020-12-18 01:49:00|3984.8|3978.8|3985.2|3979.2|3985.7|3979.7|3984.7|3978.7|4
1608256150000|2020-12-18 01:49:10|3984.7|3978.7|3985.1|3979.1|3985.5|3979.5|3984.7|3978.7|1
1608256160000|2020-12-18 01:49:20|3985.5|3979.5|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|1
1608256170000|2020-12-18 01:49:30|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|1
1608256200000|2020-12-18 01:50:00|3985.7|3979.7|3985.1|3979.1|3985.7|3979.7|3985.1|3979.1|1
1608256210000|2020-12-18 01:50:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608256240000|2020-12-18 01:50:40|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1608256250000|2020-12-18 01:50:50|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608256260000|2020-12-18 01:51:00|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|2
1608256270000|2020-12-18 01:51:10|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|0
1608256280000|2020-12-18 01:51:20|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608256290000|2020-12-18 01:51:30|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608256300000|2020-12-18 01:51:40|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|1
1608256320000|2020-12-18 01:52:00|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|0
1608256330000|2020-12-18 01:52:10|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|0
1608256340000|2020-12-18 01:52:20|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|2
1608256350000|2020-12-18 01:52:30|||||||||1
1608256380000|2020-12-18 01:53:00|3984.8|3978.8|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|0
1608256410000|2020-12-18 01:53:30|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|1
1608256420000|2020-12-18 01:53:40|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.6|3979.6|0
1608256430000|2020-12-18 01:53:50|3985.6|3979.6|3985.6|3979.6|3985.7|3979.7|3985.2|3979.2|0
1608256440000|2020-12-18 01:54:00|3985.1|3979.1|3985.2|3979.2|3985.7|3979.7|3985.1|3979.1|0
1608256460000|2020-12-18 01:54:20|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1608256470000|2020-12-18 01:54:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1608256480000|2020-12-18 01:54:40|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1608256490000|2020-12-18 01:54:50|3984.1|3978.1|3984.2|3978.2|3984.2|3978.2|3984.1|3978.1|3
1608256520000|2020-12-18 01:55:20|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|0
1608256530000|2020-12-18 01:55:30|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|1
1608256550000|2020-12-18 01:55:50|3984.1|3978.1|3983.7|3977.7|3984.1|3978.1|3983.7|3977.7|0
1608256570000|2020-12-18 01:56:10|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1608256620000|2020-12-18 01:57:00|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|1
1608256650000|2020-12-18 01:57:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|6
1608256670000|2020-12-18 01:57:50|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.6|3979.6|0
1608256680000|2020-12-18 01:58:00|3985.1|3979.1|3985.1|3979.1|3985.2|3979.2|3985.1|3979.1|0
1608256690000|2020-12-18 01:58:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608256700000|2020-12-18 01:58:20|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.1|3979.1|1
1608256710000|2020-12-18 01:58:30|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1608256720000|2020-12-18 01:58:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|5
1608256740000|2020-12-18 01:59:00|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|0
1608256750000|2020-12-18 01:59:10|3985.7|3979.7|3986.1|3980.1|3986.1|3980.1|3985.7|3979.7|0
1608256760000|2020-12-18 01:59:20|3986.2|3980.2|3987.2|3981.2|3987.6|3981.6|3986.2|3980.2|13
1608256780000|2020-12-18 01:59:40|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.2|3981.2|9
1608256790000|2020-12-18 01:59:50|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.2|3981.2|1
1608256800000|2020-12-18 02:00:00|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.6|3981.6|0
1608256810000|2020-12-18 02:00:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608256820000|2020-12-18 02:00:20|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3987.8|3981.8|2
1608256830000|2020-12-18 02:00:30|3988.6|3982.6|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|2
1608256850000|2020-12-18 02:00:50|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3987.7|3981.7|4
1608256860000|2020-12-18 02:01:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|4
1608256870000|2020-12-18 02:01:10|3988.1|3982.1|3988.7|3982.7|3988.7|3982.7|3988.1|3982.1|7
1608256880000|2020-12-18 02:01:20|3988.1|3982.1|3988.2|3982.2|3988.2|3982.2|3988.1|3982.1|2
1608256890000|2020-12-18 02:01:30|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608256900000|2020-12-18 02:01:40|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.6|3981.6|0
1608256930000|2020-12-18 02:02:10|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3
1608256940000|2020-12-18 02:02:20|3986.7|3980.7|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|2
1608256950000|2020-12-18 02:02:30|3986.7|3980.7|3986.2|3980.2|3987.1|3981.1|3986.2|3980.2|2
1608256970000|2020-12-18 02:02:50|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1608256980000|2020-12-18 02:03:00|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|0
1608256990000|2020-12-18 02:03:10|3985.8|3979.8|3985.8|3979.8|3986.2|3980.2|3985.8|3979.8|0
1608257000000|2020-12-18 02:03:20|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1608257010000|2020-12-18 02:03:30|3986.8|3980.8|3986.8|3980.8|3987.2|3981.2|3986.8|3980.8|6
1608257020000|2020-12-18 02:03:40|3987.2|3981.2|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|2
1608257050000|2020-12-18 02:04:10|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|0
1608257060000|2020-12-18 02:04:20|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3986.7|3980.7|1
1608257070000|2020-12-18 02:04:30|3986.8|3980.8|3986.8|3980.8|3987.2|3981.2|3986.8|3980.8|0
1608257080000|2020-12-18 02:04:40|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608257090000|2020-12-18 02:04:50|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|1
1608257100000|2020-12-18 02:05:00|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3986.8|3980.8|1
1608257110000|2020-12-18 02:05:10|3987.6|3981.6|3986.8|3980.8|3987.6|3981.6|3986.7|3980.7|1
1608257120000|2020-12-18 02:05:20|3986.2|3980.2|3986.8|3980.8|3986.8|3980.8|3986.2|3980.2|0
1608257130000|2020-12-18 02:05:30|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3
1608257140000|2020-12-18 02:05:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1608257150000|2020-12-18 02:05:50|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|2
1608257170000|2020-12-18 02:06:10|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|1
1608257190000|2020-12-18 02:06:30|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.2|3981.2|2
1608257200000|2020-12-18 02:06:40|3987.7|3981.7|3987.6|3981.6|3987.7|3981.7|3987.6|3981.6|0
1608257210000|2020-12-18 02:06:50|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|0
1608257220000|2020-12-18 02:07:00|3987.2|3981.2|3987.8|3981.8|3987.8|3981.8|3986.7|3980.7|0
1608257230000|2020-12-18 02:07:10|3987.7|3981.7|3986.7|3980.7|3987.8|3981.8|3986.7|3980.7|2
1608257240000|2020-12-18 02:07:20|3986.6|3980.6|3986.8|3980.8|3986.8|3980.8|3986.6|3980.6|0
1608257250000|2020-12-18 02:07:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|1
1608257270000|2020-12-18 02:07:50|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.7|3980.7|1
1608257280000|2020-12-18 02:08:00|3986.8|3980.8|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|0
1608257290000|2020-12-18 02:08:10|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608257300000|2020-12-18 02:08:20|3987.6|3981.6|3987.8|3981.8|3987.8|3981.8|3987.6|3981.6|0
1608257310000|2020-12-18 02:08:30|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|1
1608257320000|2020-12-18 02:08:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|2
1608257330000|2020-12-18 02:08:50|3988.6|3982.6|3988.2|3982.2|3988.8|3982.8|3988.2|3982.2|0
1608257340000|2020-12-18 02:09:00|3988.7|3982.7|3988.8|3982.8|3988.8|3982.8|3988.7|3982.7|0
1608257350000|2020-12-18 02:09:10|3988.7|3982.7|3988.3|3982.3|3988.7|3982.7|3988.3|3982.3|0
1608257360000|2020-12-18 02:09:20|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608257370000|2020-12-18 02:09:30|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608257390000|2020-12-18 02:09:50|3987.8|3981.8|3987.8|3981.8|3988.2|3982.2|3987.7|3981.7|0
1608257400000|2020-12-18 02:10:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|1
1608257410000|2020-12-18 02:10:10|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|0
1608257420000|2020-12-18 02:10:20|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608257430000|2020-12-18 02:10:30|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608257440000|2020-12-18 02:10:40|3988.3|3982.3|3988.7|3982.7|3988.8|3982.8|3988.3|3982.3|0
1608257450000|2020-12-18 02:10:50|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|2
1608257460000|2020-12-18 02:11:00|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1608257480000|2020-12-18 02:11:20|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|2
1608257490000|2020-12-18 02:11:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608257510000|2020-12-18 02:11:50|3988.7|3982.7|3988.8|3982.8|3988.8|3982.8|3988.7|3982.7|0
1608257520000|2020-12-18 02:12:00|3989.2|3983.2|3988.8|3982.8|3989.2|3983.2|3988.7|3982.7|0
1608257530000|2020-12-18 02:12:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608257540000|2020-12-18 02:12:20|3989.3|3983.3|3989.2|3983.2|3989.3|3983.3|3989.2|3983.2|1
1608257550000|2020-12-18 02:12:30|3988.8|3982.8|3988.8|3982.8|3989.2|3983.2|3988.8|3982.8|1
1608257570000|2020-12-18 02:12:50|3988.7|3982.7|3988.8|3982.8|3988.8|3982.8|3988.7|3982.7|0
1608257580000|2020-12-18 02:13:00|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|0
1608257590000|2020-12-18 02:13:10|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|4
1608257600000|2020-12-18 02:13:20|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|0
1608257610000|2020-12-18 02:13:30|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608257640000|2020-12-18 02:14:00|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1608257660000|2020-12-18 02:14:20|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|0
1608257670000|2020-12-18 02:14:30|3987.7|3981.7|3986.8|3980.8|3987.7|3981.7|3986.8|3980.8|3
1608257680000|2020-12-18 02:14:40|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|0
1608257690000|2020-12-18 02:14:50|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1608257700000|2020-12-18 02:15:00|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608257710000|2020-12-18 02:15:10|3987.3|3981.3|3987.7|3981.7|3987.7|3981.7|3987.3|3981.3|2
1608257720000|2020-12-18 02:15:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1608257730000|2020-12-18 02:15:30|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|0
1608257750000|2020-12-18 02:15:50|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|0
1608257760000|2020-12-18 02:16:00|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.2|3982.2|10
1608257770000|2020-12-18 02:16:10|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|0
1608257790000|2020-12-18 02:16:30|3988.7|3982.7|3989.1|3983.1|3989.1|3983.1|3988.7|3982.7|2
1608257800000|2020-12-18 02:16:40|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|1
1608257860000|2020-12-18 02:17:40|||||||||1
1608257870000|2020-12-18 02:17:50|3989.7|3983.7|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|3
1608257920000|2020-12-18 02:18:40|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|1
1608257960000|2020-12-18 02:19:20|3990.7|3984.7|3990.8|3984.8|3991.2|3985.2|3990.7|3984.7|3
1608257970000|2020-12-18 02:19:30|||||||||1
1608258000000|2020-12-18 02:20:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|1
1608258020000|2020-12-18 02:20:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608258080000|2020-12-18 02:21:20|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|3
1608258090000|2020-12-18 02:21:30|3992.8|3986.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|5
1608258110000|2020-12-18 02:21:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|8
1608258120000|2020-12-18 02:22:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608258140000|2020-12-18 02:22:20|||||||||1
1608258150000|2020-12-18 02:22:30|3992.2|3986.2|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|3
1608258180000|2020-12-18 02:23:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258200000|2020-12-18 02:23:20|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608258210000|2020-12-18 02:23:30|||||||||1
1608258230000|2020-12-18 02:23:50|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|0
1608258240000|2020-12-18 02:24:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608258300000|2020-12-18 02:25:00|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|2
1608258320000|2020-12-18 02:25:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608258350000|2020-12-18 02:25:50|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|0
1608258360000|2020-12-18 02:26:00|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|1
1608258370000|2020-12-18 02:26:10|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608258380000|2020-12-18 02:26:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608258390000|2020-12-18 02:26:30|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258450000|2020-12-18 02:27:30|3992.2|3986.2|3991.7|3985.7|3992.6|3986.6|3991.7|3985.7|2
1608258510000|2020-12-18 02:28:30|3991.8|3985.8|3992.2|3986.2|3992.2|3986.2|3991.8|3985.8|4
1608258520000|2020-12-18 02:28:40|3992.7|3986.7|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|2
1608258530000|2020-12-18 02:28:50|||||||||2
1608258540000|2020-12-18 02:29:00|||||||||1
1608258550000|2020-12-18 02:29:10|3992.7|3986.7|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|3
1608258560000|2020-12-18 02:29:20|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1608258570000|2020-12-18 02:29:30|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608258600000|2020-12-18 02:30:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|3
1608258610000|2020-12-18 02:30:10|3992.6|3986.6|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|2
1608258620000|2020-12-18 02:30:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258630000|2020-12-18 02:30:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|0
1608258640000|2020-12-18 02:30:40|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|0
1608258690000|2020-12-18 02:31:30|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|0
1608258700000|2020-12-18 02:31:40|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|0
1608258710000|2020-12-18 02:31:50|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608258730000|2020-12-18 02:32:10|||||||||1
1608258750000|2020-12-18 02:32:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|2
1608258770000|2020-12-18 02:32:50|3991.6|3985.6|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|2
1608258780000|2020-12-18 02:33:00|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|2
1608258790000|2020-12-18 02:33:10|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258800000|2020-12-18 02:33:20|3991.2|3985.2|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|0
1608258810000|2020-12-18 02:33:30|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258820000|2020-12-18 02:33:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|2
1608258830000|2020-12-18 02:33:50|3991.7|3985.7|3992.2|3986.2|3992.6|3986.6|3991.7|3985.7|1
1608258840000|2020-12-18 02:34:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258850000|2020-12-18 02:34:10|3991.2|3985.2|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|1
1608258870000|2020-12-18 02:34:30|3991.6|3985.6|3991.2|3985.2|3991.7|3985.7|3990.7|3984.7|2
1608258880000|2020-12-18 02:34:40|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258890000|2020-12-18 02:34:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608258900000|2020-12-18 02:35:00|3992.7|3986.7|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|4
1608258910000|2020-12-18 02:35:10|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|1
1608258920000|2020-12-18 02:35:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|4
1608258940000|2020-12-18 02:35:40|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|2
1608258960000|2020-12-18 02:36:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608258990000|2020-12-18 02:36:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608259000000|2020-12-18 02:36:40|3991.3|3985.3|3991.7|3985.7|3991.7|3985.7|3991.3|3985.3|0
1608259010000|2020-12-18 02:36:50|3991.8|3985.8|3991.7|3985.7|3991.8|3985.8|3991.7|3985.7|0
1608259030000|2020-12-18 02:37:10|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|0
1608259040000|2020-12-18 02:37:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608259050000|2020-12-18 02:37:30|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|2
1608259090000|2020-12-18 02:38:10|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|2
1608259100000|2020-12-18 02:38:20|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608259120000|2020-12-18 02:38:40|3992.2|3986.2|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|2
1608259130000|2020-12-18 02:38:50|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|0
1608259140000|2020-12-18 02:39:00|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|0
1608259150000|2020-12-18 02:39:10|||||||||1
1608259170000|2020-12-18 02:39:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608259180000|2020-12-18 02:39:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608259190000|2020-12-18 02:39:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608259200000|2020-12-18 02:40:00|3990.7|3984.7|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|1
1608259210000|2020-12-18 02:40:10|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|17
1608259220000|2020-12-18 02:40:20|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608259240000|2020-12-18 02:40:40|3989.3|3983.3|3989.2|3983.2|3989.3|3983.3|3989.2|3983.2|4
1608259250000|2020-12-18 02:40:50|3988.8|3982.8|3987.7|3981.7|3988.8|3982.8|3987.7|3981.7|3
1608259260000|2020-12-18 02:41:00|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|4
1608259270000|2020-12-18 02:41:10|3988.3|3982.3|3989.2|3983.2|3989.7|3983.7|3988.3|3982.3|2
1608259280000|2020-12-18 02:41:20|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608259290000|2020-12-18 02:41:30|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608259320000|2020-12-18 02:42:00|3989.8|3983.8|3990.2|3984.2|3990.2|3984.2|3989.8|3983.8|1
1608259330000|2020-12-18 02:42:10|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608259350000|2020-12-18 02:42:30|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1608259430000|2020-12-18 02:43:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|1
1608259450000|2020-12-18 02:44:10|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608259460000|2020-12-18 02:44:20|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608259470000|2020-12-18 02:44:30|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|0
1608259480000|2020-12-18 02:44:40|3990.7|3984.7|3990.2|3984.2|3990.7|3984.7|3990.2|3984.2|3
1608259500000|2020-12-18 02:45:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608259560000|2020-12-18 02:46:00|||||||||2
1608259580000|2020-12-18 02:46:20|3990.6|3984.6|3989.7|3983.7|3990.6|3984.6|3989.7|3983.7|1
1608259610000|2020-12-18 02:46:50|3989.6|3983.6|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|0
1608259620000|2020-12-18 02:47:00|3989.2|3983.2|3989.7|3983.7|3989.7|3983.7|3989.2|3983.2|1
1608259630000|2020-12-18 02:47:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608259650000|2020-12-18 02:47:30|3989.7|3983.7|3988.7|3982.7|3989.7|3983.7|3988.7|3982.7|1
1608259680000|2020-12-18 02:48:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3
1608259720000|2020-12-18 02:48:40|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|7
1608259730000|2020-12-18 02:48:50|||||||||2
1608259740000|2020-12-18 02:49:00|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608259750000|2020-12-18 02:49:10|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|2
1608259760000|2020-12-18 02:49:20|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1608259770000|2020-12-18 02:49:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|1
1608259780000|2020-12-18 02:49:40|3988.3|3982.3|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|3
1608259790000|2020-12-18 02:49:50|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|2
1608259800000|2020-12-18 02:50:00|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608259810000|2020-12-18 02:50:10|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608259820000|2020-12-18 02:50:20|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1608259830000|2020-12-18 02:50:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.7|3980.7|0
1608259840000|2020-12-18 02:50:40|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|1
1608259860000|2020-12-18 02:51:00|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3986.7|3980.7|3
1608259870000|2020-12-18 02:51:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608259890000|2020-12-18 02:51:30|3988.6|3982.6|3987.7|3981.7|3988.6|3982.6|3987.7|3981.7|3
1608259900000|2020-12-18 02:51:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608259910000|2020-12-18 02:51:50|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1608259920000|2020-12-18 02:52:00|3989.7|3983.7|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|1
1608259930000|2020-12-18 02:52:10|3988.8|3982.8|3988.2|3982.2|3988.8|3982.8|3987.7|3981.7|0
1608259940000|2020-12-18 02:52:20|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1608259950000|2020-12-18 02:52:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|1
1608259970000|2020-12-18 02:52:50|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|1
1608259980000|2020-12-18 02:53:00|3988.6|3982.6|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|1
1608259990000|2020-12-18 02:53:10|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|1
1608260000000|2020-12-18 02:53:20|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|0
1608260010000|2020-12-18 02:53:30|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|8
1608260030000|2020-12-18 02:53:50|3988.6|3982.6|3988.2|3982.2|3989.2|3983.2|3988.2|3982.2|1
1608260040000|2020-12-18 02:54:00|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|0
1608260050000|2020-12-18 02:54:10|3989.2|3983.2|3989.7|3983.7|3989.7|3983.7|3989.2|3983.2|0
1608260060000|2020-12-18 02:54:20|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|2
1608260080000|2020-12-18 02:54:40|3989.6|3983.6|3990.7|3984.7|3990.7|3984.7|3989.6|3983.6|1
1608260090000|2020-12-18 02:54:50|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3989.7|3983.7|1
1608260100000|2020-12-18 02:55:00|3990.6|3984.6|3989.7|3983.7|3990.7|3984.7|3989.7|3983.7|1
1608260110000|2020-12-18 02:55:10|||||||||2
1608260120000|2020-12-18 02:55:20|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|2
1608260160000|2020-12-18 02:56:00|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|0
1608260180000|2020-12-18 02:56:20|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|2
1608260190000|2020-12-18 02:56:30|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.3|3982.3|0
1608260200000|2020-12-18 02:56:40|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|0
1608260220000|2020-12-18 02:57:00|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|4
1608260230000|2020-12-18 02:57:10|3990.7|3984.7|3992.7|3986.7|3992.7|3986.7|3990.7|3984.7|13
1608260240000|2020-12-18 02:57:20|3992.2|3986.2|3992.7|3986.7|3993.6|3987.6|3992.2|3986.2|5
1608260250000|2020-12-18 02:57:30|3993.2|3987.2|3994.2|3988.2|3994.7|3988.7|3993.2|3987.2|18
1608260260000|2020-12-18 02:57:40|3993.7|3987.7|3994.2|3988.2|3994.7|3988.7|3993.7|3987.7|11
1608260270000|2020-12-18 02:57:50|3993.8|3987.8|3993.7|3987.7|3993.8|3987.8|3993.7|3987.7|1
1608260280000|2020-12-18 02:58:00|3994.2|3988.2|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|4
1608260300000|2020-12-18 02:58:20|3993.8|3987.8|3994.2|3988.2|3994.2|3988.2|3993.7|3987.7|1
1608260310000|2020-12-18 02:58:30|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1608260340000|2020-12-18 02:59:00|3995.7|3989.7|3994.8|3988.8|3995.7|3989.7|3994.8|3988.8|5
1608260350000|2020-12-18 02:59:10|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1608260360000|2020-12-18 02:59:20|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|2
1608260390000|2020-12-18 02:59:50|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|3
1608260400000|2020-12-18 03:00:00|3995.7|3989.7|3996.7|3990.7|3996.7|3990.7|3995.7|3989.7|3
1608260410000|2020-12-18 03:00:10|3996.6|3990.6|3996.2|3990.2|3996.6|3990.6|3996.2|3990.2|3
1608260430000|2020-12-18 03:00:30|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1608260440000|2020-12-18 03:00:40|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|2
1608260460000|2020-12-18 03:01:00|3996.7|3990.7|3997.6|3991.6|3998.6|3992.6|3996.7|3990.7|13
1608260470000|2020-12-18 03:01:10|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|1
1608260480000|2020-12-18 03:01:20|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|0
1608260490000|2020-12-18 03:01:30|3997.8|3991.8|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|1
1608260500000|2020-12-18 03:01:40|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3997.2|3991.2|2
1608260510000|2020-12-18 03:01:50|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1608260520000|2020-12-18 03:02:00|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3996.6|3990.6|0
1608260530000|2020-12-18 03:02:10|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.2|3991.2|1
1608260540000|2020-12-18 03:02:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1608260550000|2020-12-18 03:02:30|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|2
1608260560000|2020-12-18 03:02:40|3996.8|3990.8|3996.8|3990.8|3997.2|3991.2|3996.8|3990.8|2
1608260570000|2020-12-18 03:02:50|3997.2|3991.2|3997.6|3991.6|3997.7|3991.7|3997.2|3991.2|1
1608260580000|2020-12-18 03:03:00|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608260590000|2020-12-18 03:03:10|3997.6|3991.6|3997.6|3991.6|3997.7|3991.7|3997.6|3991.6|2
1608260600000|2020-12-18 03:03:20|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608260610000|2020-12-18 03:03:30|3998.2|3992.2|3999.1|3993.1|3999.1|3993.1|3997.8|3991.8|3
1608260620000|2020-12-18 03:03:40|3999.2|3993.2|3999.6|3993.6|3999.6|3993.6|3999.2|3993.2|0
1608260630000|2020-12-18 03:03:50|3999.2|3993.2|3999.2|3993.2|3999.6|3993.6|3999.2|3993.2|0
1608260650000|2020-12-18 03:04:10|3998.8|3992.8|3998.1|3992.1|3999.6|3993.6|3998.1|3992.1|7
1608260660000|2020-12-18 03:04:20|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|10
1608260670000|2020-12-18 03:04:30|3997.6|3991.6|3997.2|3991.2|3997.6|3991.6|3996.8|3990.8|5
1608260680000|2020-12-18 03:04:40|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|1
1608260690000|2020-12-18 03:04:50|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3995.8|3989.8|6
1608260700000|2020-12-18 03:05:00|3996.3|3990.3|3997.3|3991.3|3997.3|3991.3|3996.3|3990.3|1
1608260710000|2020-12-18 03:05:10|3997.7|3991.7|3996.8|3990.8|3997.7|3991.7|3996.8|3990.8|0
1608260720000|2020-12-18 03:05:20|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|5
1608260730000|2020-12-18 03:05:30|3995.7|3989.7|3994.7|3988.7|3995.7|3989.7|3994.3|3988.3|4
1608260740000|2020-12-18 03:05:40|3994.3|3988.3|3994.3|3988.3|3994.7|3988.7|3994.2|3988.2|2
1608260750000|2020-12-18 03:05:50|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|3
1608260760000|2020-12-18 03:06:00|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.3|3988.3|90
1608260770000|2020-12-18 03:06:10|3995.3|3989.3|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|5
1608260780000|2020-12-18 03:06:20|3996.2|3990.2|3996.3|3990.3|3996.3|3990.3|3996.2|3990.2|0
1608260790000|2020-12-18 03:06:30|3997.2|3991.2|3996.2|3990.2|3997.2|3991.2|3996.2|3990.2|8
1608260810000|2020-12-18 03:06:50|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608260820000|2020-12-18 03:07:00|3996.7|3990.7|3997.3|3991.3|3997.7|3991.7|3996.7|3990.7|2
1608260830000|2020-12-18 03:07:10|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608260840000|2020-12-18 03:07:20|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|0
1608260850000|2020-12-18 03:07:30|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|1
1608260860000|2020-12-18 03:07:40|3997.2|3991.2|3997.2|3991.2|3997.3|3991.3|3996.8|3990.8|1
1608260870000|2020-12-18 03:07:50|3996.8|3990.8|3997.3|3991.3|3997.7|3991.7|3996.8|3990.8|6
1608260880000|2020-12-18 03:08:00|||||||||1
1608260890000|2020-12-18 03:08:10|3997.2|3991.2|3997.8|3991.8|3997.8|3991.8|3997.2|3991.2|0
1608260900000|2020-12-18 03:08:20|3997.7|3991.7|3996.3|3990.3|3997.7|3991.7|3996.2|3990.2|0
1608260910000|2020-12-18 03:08:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|1
1608260920000|2020-12-18 03:08:40|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|0
1608260940000|2020-12-18 03:09:00|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608260950000|2020-12-18 03:09:10|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1608260980000|2020-12-18 03:09:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608260990000|2020-12-18 03:09:50|3995.9|3989.9|3996.3|3990.3|3996.8|3990.8|3995.8|3989.8|2
1608261000000|2020-12-18 03:10:00|3995.8|3989.8|3997.8|3991.8|3997.8|3991.8|3995.8|3989.8|3
1608261010000|2020-12-18 03:10:10|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|3
1608261030000|2020-12-18 03:10:30|3996.3|3990.3|3994.8|3988.8|3996.3|3990.3|3994.8|3988.8|0
1608261040000|2020-12-18 03:10:40|3994.3|3988.3|3994.7|3988.7|3994.7|3988.7|3993.8|3987.8|2
1608261050000|2020-12-18 03:10:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1608261060000|2020-12-18 03:11:00|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|0
1608261070000|2020-12-18 03:11:10|3995.8|3989.8|3995.2|3989.2|3995.8|3989.8|3995.2|3989.2|2
1608261080000|2020-12-18 03:11:20|3995.7|3989.7|3995.3|3989.3|3995.7|3989.7|3995.3|3989.3|0
1608261090000|2020-12-18 03:11:30|3994.8|3988.8|3995.8|3989.8|3995.8|3989.8|3994.8|3988.8|1
1608261110000|2020-12-18 03:11:50|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|2
1608261120000|2020-12-18 03:12:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608261130000|2020-12-18 03:12:10|3996.7|3990.7|3995.8|3989.8|3996.7|3990.7|3995.8|3989.8|1
1608261140000|2020-12-18 03:12:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|1
1608261150000|2020-12-18 03:12:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608261160000|2020-12-18 03:12:40|3996.2|3990.2|3995.8|3989.8|3996.2|3990.2|3995.8|3989.8|0
1608261170000|2020-12-18 03:12:50|3995.7|3989.7|3995.8|3989.8|3995.8|3989.8|3995.7|3989.7|0
1608261190000|2020-12-18 03:13:10|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|13
1608261210000|2020-12-18 03:13:30|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.3|3987.3|4
1608261220000|2020-12-18 03:13:40|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1608261240000|2020-12-18 03:14:00|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|2
1608261250000|2020-12-18 03:14:10|3994.3|3988.3|3994.9|3988.9|3994.9|3988.9|3994.3|3988.3|5
1608261260000|2020-12-18 03:14:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608261270000|2020-12-18 03:14:30|3994.8|3988.8|3993.9|3987.9|3994.8|3988.8|3993.9|3987.9|2
1608261280000|2020-12-18 03:14:40|3994.4|3988.4|3995.3|3989.3|3995.3|3989.3|3994.4|3988.4|2
1608261290000|2020-12-18 03:14:50|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1608261300000|2020-12-18 03:15:00|3996.9|3990.9|3996.3|3990.3|3996.9|3990.9|3996.3|3990.3|3
1608261310000|2020-12-18 03:15:10|3996.4|3990.4|3996.8|3990.8|3996.8|3990.8|3995.9|3989.9|1
1608261320000|2020-12-18 03:15:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1608261330000|2020-12-18 03:15:30|3996.3|3990.3|3996.3|3990.3|3996.4|3990.4|3996.3|3990.3|0
1608261340000|2020-12-18 03:15:40|3996.4|3990.4|3995.9|3989.9|3996.5|3990.5|3995.9|3989.9|0
1608261350000|2020-12-18 03:15:50|3995.4|3989.4|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|1
1608261360000|2020-12-18 03:16:00|3995.9|3989.9|3996.8|3990.8|3996.8|3990.8|3995.9|3989.9|1
1608261370000|2020-12-18 03:16:10|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|2
1608261380000|2020-12-18 03:16:20|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996|3990|1
1608261390000|2020-12-18 03:16:30|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.3|3989.3|0
1608261400000|2020-12-18 03:16:40|3995|3989|3994.4|3988.4|3995|3989|3994.4|3988.4|2
1608261410000|2020-12-18 03:16:50|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3993.9|3987.9|1
1608261420000|2020-12-18 03:17:00|3994.3|3988.3|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|3
1608261430000|2020-12-18 03:17:10|3994|3988|3994.3|3988.3|3994.3|3988.3|3994|3988|1
1608261440000|2020-12-18 03:17:20|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|0
1608261450000|2020-12-18 03:17:30|3993|3987|3993.8|3987.8|3993.8|3987.8|3993|3987|0
1608261460000|2020-12-18 03:17:40|3993.4|3987.4|3993.8|3987.8|3993.8|3987.8|3993.4|3987.4|0
1608261470000|2020-12-18 03:17:50|3993.4|3987.4|3994.3|3988.3|3994.8|3988.8|3993.4|3987.4|2
1608261480000|2020-12-18 03:18:00|3994.4|3988.4|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|0
1608261510000|2020-12-18 03:18:30|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|1
1608261530000|2020-12-18 03:18:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1608261540000|2020-12-18 03:19:00|3995.4|3989.4|3996.4|3990.4|3996.4|3990.4|3994.9|3988.9|3
1608261550000|2020-12-18 03:19:10|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608261560000|2020-12-18 03:19:20|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|2
1608261570000|2020-12-18 03:19:30|3995.4|3989.4|3995.9|3989.9|3996.4|3990.4|3995.4|3989.4|5
1608261580000|2020-12-18 03:19:40|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608261590000|2020-12-18 03:19:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608261600000|2020-12-18 03:20:00|3995.3|3989.3|3995.9|3989.9|3996.3|3990.3|3995.3|3989.3|3
1608261610000|2020-12-18 03:20:10|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|2
1608261620000|2020-12-18 03:20:20|||||||||1
1608261630000|2020-12-18 03:20:30|3995.9|3989.9|3994.9|3988.9|3995.9|3989.9|3994.9|3988.9|2
1608261640000|2020-12-18 03:20:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1608261660000|2020-12-18 03:21:00|3995|3989|3995.9|3989.9|3995.9|3989.9|3994.9|3988.9|2
1608261690000|2020-12-18 03:21:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1608261700000|2020-12-18 03:21:40|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|1
1608261720000|2020-12-18 03:22:00|3995.8|3989.8|3995.9|3989.9|3996.3|3990.3|3995.8|3989.8|4
1608261730000|2020-12-18 03:22:10|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608261740000|2020-12-18 03:22:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|27
1608261750000|2020-12-18 03:22:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|1
1608261760000|2020-12-18 03:22:40|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1608261770000|2020-12-18 03:22:50|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.3|3990.3|1
1608261790000|2020-12-18 03:23:10|3996.5|3990.5|3996.5|3990.5|3997|3991|3996.5|3990.5|17
1608261810000|2020-12-18 03:23:30|3996|3990|3996.5|3990.5|3996.5|3990.5|3996|3990|1
1608261830000|2020-12-18 03:23:50|3996.9|3990.9|3998|3992|3998|3992|3996.9|3990.9|2
1608261840000|2020-12-18 03:24:00|3997.5|3991.5|3997.5|3991.5|3998|3992|3997.5|3991.5|0
1608261850000|2020-12-18 03:24:10|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|1
1608261860000|2020-12-18 03:24:20|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|0
1608261870000|2020-12-18 03:24:30|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3
1608261880000|2020-12-18 03:24:40|3998.9|3992.9|3998|3992|3998.9|3992.9|3998|3992|4
1608261890000|2020-12-18 03:24:50|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|1
1608261910000|2020-12-18 03:25:10|3997.5|3991.5|3997.5|3991.5|3998|3992|3997|3991|2
1608261930000|2020-12-18 03:25:30|3997.9|3991.9|3998|3992|3998.5|3992.5|3997.9|3991.9|1
1608261940000|2020-12-18 03:25:40|3998.8|3992.8|3998.5|3992.5|3998.8|3992.8|3998|3992|4
1608261950000|2020-12-18 03:25:50|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998.4|3992.4|1
1608261960000|2020-12-18 03:26:00|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|0
1608261980000|2020-12-18 03:26:20|||||||||1
1608261990000|2020-12-18 03:26:30|3998|3992|3997.9|3991.9|3998.5|3992.5|3997.9|3991.9|3
1608262000000|2020-12-18 03:26:40|3997.5|3991.5|3998|3992|3998|3992|3997|3991|1
1608262010000|2020-12-18 03:26:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608262020000|2020-12-18 03:27:00|3998.5|3992.5|3998|3992|3998.5|3992.5|3998|3992|6
1608262030000|2020-12-18 03:27:10|3998.9|3992.9|3999|3993|3999.4|3993.4|3998.9|3992.9|1
1608262040000|2020-12-18 03:27:20|3998.9|3992.9|3999.9|3993.9|3999.9|3993.9|3998.5|3992.5|2
1608262050000|2020-12-18 03:27:30|4000|3994|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|6
1608262070000|2020-12-18 03:27:50|3999.5|3993.5|3999|3993|3999.5|3993.5|3998.9|3992.9|2
1608262080000|2020-12-18 03:28:00|3998.9|3992.9|3998.5|3992.5|3999|3993|3998.5|3992.5|0
1608262090000|2020-12-18 03:28:10|3998|3992|3999|3993|3999|3993|3998|3992|1
1608262100000|2020-12-18 03:28:20|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|3998.5|3992.5|0
1608262110000|2020-12-18 03:28:30|3998|3992|3997.5|3991.5|3998|3992|3997|3991|2
1608262120000|2020-12-18 03:28:40|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|0
1608262130000|2020-12-18 03:28:50|3997.9|3991.9|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|0
1608262150000|2020-12-18 03:29:10|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608262170000|2020-12-18 03:29:30|3997.5|3991.5|3997|3991|3997.5|3991.5|3997|3991|4
1608262180000|2020-12-18 03:29:40|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997|3991|1
1608262190000|2020-12-18 03:29:50|3997|3991|3997|3991|3997.4|3991.4|3997|3991|0
1608262200000|2020-12-18 03:30:00|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|2
1608262220000|2020-12-18 03:30:20|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|1
1608262230000|2020-12-18 03:30:30|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|5
1608262260000|2020-12-18 03:31:00|||||||||1
1608262270000|2020-12-18 03:31:10|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|1
1608262280000|2020-12-18 03:31:20|||||||||1
1608262290000|2020-12-18 03:31:30|3997|3991|3997|3991|3997.9|3991.9|3997|3991|4
1608262300000|2020-12-18 03:31:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1608262310000|2020-12-18 03:31:50|3996|3990|3996|3990|3996|3990|3996|3990|0
1608262320000|2020-12-18 03:32:00|3996.5|3990.5|3997.5|3991.5|3998|3992|3996.5|3990.5|16
1608262350000|2020-12-18 03:32:30|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|3
1608262370000|2020-12-18 03:32:50|3998|3992|3998|3992|3998|3992|3998|3992|0
1608262380000|2020-12-18 03:33:00|3999|3993|3998.5|3992.5|3999|3993|3998.5|3992.5|8
1608262410000|2020-12-18 03:33:30|3998.1|3992.1|3997.5|3991.5|3998.1|3992.1|3997.5|3991.5|3
1608262420000|2020-12-18 03:33:40|3998|3992|3998|3992|3998|3992|3998|3992|0
1608262430000|2020-12-18 03:33:50|3998.5|3992.5|3998|3992|3998.5|3992.5|3998|3992|3
1608262440000|2020-12-18 03:34:00|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608262470000|2020-12-18 03:34:30|3997|3991|3997|3991|3997|3991|3997|3991|0
1608262480000|2020-12-18 03:34:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1608262490000|2020-12-18 03:34:50|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|2
1608262500000|2020-12-18 03:35:00|3996|3990|3996|3990|3996|3990|3996|3990|0
1608262590000|2020-12-18 03:36:30|3995.9|3989.9|3995.5|3989.5|3995.9|3989.9|3995.5|3989.5|3
1608262600000|2020-12-18 03:36:40|||||||||1
1608262610000|2020-12-18 03:36:50|3996|3990|3995.5|3989.5|3996|3990|3995|3989|0
1608262620000|2020-12-18 03:37:00|3996|3990|3996|3990|3996|3990|3995.9|3989.9|0
1608262630000|2020-12-18 03:37:10|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608262640000|2020-12-18 03:37:20|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|1
1608262670000|2020-12-18 03:37:50|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|0
1608262690000|2020-12-18 03:38:10|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608262700000|2020-12-18 03:38:20|3995|3989|3994.5|3988.5|3995|3989|3994.4|3988.4|3
1608262730000|2020-12-18 03:38:50|3994|3988|3994|3988|3994.5|3988.5|3994|3988|0
1608262740000|2020-12-18 03:39:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608262760000|2020-12-18 03:39:20|3994|3988|3994|3988|3994|3988|3994|3988|0
1608262780000|2020-12-18 03:39:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608262800000|2020-12-18 03:40:00|3994|3988|3995.9|3989.9|3995.9|3989.9|3994|3988|3
1608262810000|2020-12-18 03:40:10|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608262850000|2020-12-18 03:40:50|3996|3990|3996|3990|3996|3990|3996|3990|1
1608262890000|2020-12-18 03:41:30|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|1
1608262910000|2020-12-18 03:41:50|3996|3990|3995.9|3989.9|3996|3990|3995.5|3989.5|0
1608262960000|2020-12-18 03:42:40|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|2
1608262970000|2020-12-18 03:42:50|3996|3990|3996|3990|3996|3990|3996|3990|0
1608262980000|2020-12-18 03:43:00|||||||||1
1608262990000|2020-12-18 03:43:10|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1608263050000|2020-12-18 03:44:10|3996.4|3990.4|3996.5|3990.5|3996.5|3990.5|3996.4|3990.4|0
1608263060000|2020-12-18 03:44:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608263070000|2020-12-18 03:44:30|3996.4|3990.4|3996.5|3990.5|3996.5|3990.5|3996.4|3990.4|1
1608263080000|2020-12-18 03:44:40|||||||||1
1608263090000|2020-12-18 03:44:50|3997|3991|3997|3991|3997|3991|3997|3991|1
1608263120000|2020-12-18 03:45:20|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608263160000|2020-12-18 03:46:00|3996.4|3990.4|3996.5|3990.5|3996.5|3990.5|3996.4|3990.4|0
1608263180000|2020-12-18 03:46:20|3997|3991|3997|3991|3997|3991|3997|3991|1
1608263210000|2020-12-18 03:46:50|||||||||1
1608263240000|2020-12-18 03:47:20|3998|3992|3998|3992|3998|3992|3998|3992|3
1608263260000|2020-12-18 03:47:40|||||||||1
1608263270000|2020-12-18 03:47:50|3998.1|3992.1|3998.5|3992.5|3998.5|3992.5|3998.1|3992.1|3
1608263290000|2020-12-18 03:48:10|3999|3993|3999.5|3993.5|3999.9|3993.9|3999|3993|6
1608263320000|2020-12-18 03:48:40|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1608263330000|2020-12-18 03:48:50|3999.5|3993.5|3999.5|3993.5|4000|3994|3999.5|3993.5|2
1608263340000|2020-12-18 03:49:00|4000|3994|3999.5|3993.5|4000|3994|3999|3993|1
1608263360000|2020-12-18 03:49:20|4000|3994|3999|3993|4000|3994|3999|3993|1
1608263380000|2020-12-18 03:49:40|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|1
1608263400000|2020-12-18 03:50:00|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|0
1608263420000|2020-12-18 03:50:20|3999.1|3993.1|3999.5|3993.5|3999.5|3993.5|3999.1|3993.1|2
1608263430000|2020-12-18 03:50:30|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999.1|3993.1|3
1608263440000|2020-12-18 03:50:40|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|2
1608263450000|2020-12-18 03:50:50|3999.4|3993.4|3999.5|3993.5|3999.5|3993.5|3999.4|3993.4|3
1608263460000|2020-12-18 03:51:00|3999.1|3993.1|3999|3993|3999.1|3993.1|3999|3993|1
1608263490000|2020-12-18 03:51:30|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|5
1608263500000|2020-12-18 03:51:40|3999.9|3993.9|3999|3993|3999.9|3993.9|3999|3993|2
1608263540000|2020-12-18 03:52:20|4000|3994|3999|3993|4000|3994|3999|3993|4
1608263570000|2020-12-18 03:52:50|4000|3994|3999.5|3993.5|4000|3994|3999.5|3993.5|4
1608263580000|2020-12-18 03:53:00|3999.9|3993.9|4000.5|3994.5|4001|3995|3999.9|3993.9|19
1608263590000|2020-12-18 03:53:10|4000.9|3994.9|4000.5|3994.5|4000.9|3994.9|4000.5|3994.5|2
1608263600000|2020-12-18 03:53:20|4000.4|3994.4|4000.5|3994.5|4001|3995|4000|3994|13
1608263610000|2020-12-18 03:53:30|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|2
1608263620000|2020-12-18 03:53:40|4001|3995|4001|3995|4001|3995|4001|3995|0
1608263630000|2020-12-18 03:53:50|4002.4|3996.4|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|7
1608263640000|2020-12-18 03:54:00|4001.9|3995.9|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|28
1608263650000|2020-12-18 03:54:10|4003.4|3997.4|4001.9|3995.9|4003.4|3997.4|4001.9|3995.9|6
1608263660000|2020-12-18 03:54:20|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|5
1608263670000|2020-12-18 03:54:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608263690000|2020-12-18 03:54:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|5
1608263700000|2020-12-18 03:55:00|||||||||1
1608263710000|2020-12-18 03:55:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|3
1608263720000|2020-12-18 03:55:20|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|3
1608263730000|2020-12-18 03:55:30|4001.4|3995.4|4001.8|3995.8|4001.8|3995.8|4001.4|3995.4|3
1608263750000|2020-12-18 03:55:50|4001.4|3995.4|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|0
1608263760000|2020-12-18 03:56:00|4001.3|3995.3|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|0
1608263770000|2020-12-18 03:56:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|3
1608263780000|2020-12-18 03:56:20|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|0
1608263790000|2020-12-18 03:56:30|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|0
1608263800000|2020-12-18 03:56:40|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|6
1608263810000|2020-12-18 03:56:50|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|1
1608263840000|2020-12-18 03:57:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608263850000|2020-12-18 03:57:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|1
1608263860000|2020-12-18 03:57:40|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608263880000|2020-12-18 03:58:00|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|1
1608263890000|2020-12-18 03:58:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608263900000|2020-12-18 03:58:20|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|1
1608263930000|2020-12-18 03:58:50|4002.9|3996.9|4001.9|3995.9|4002.9|3996.9|4001.9|3995.9|2
1608263950000|2020-12-18 03:59:10|||||||||2
1608263980000|2020-12-18 03:59:40|4001.5|3995.5|4001.9|3995.9|4001.9|3995.9|4001.5|3995.5|1
1608263990000|2020-12-18 03:59:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4
1608264000000|2020-12-18 04:00:00|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001|3995|1
1608264030000|2020-12-18 04:00:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001|3995|4
1608264050000|2020-12-18 04:00:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608264070000|2020-12-18 04:01:10|4002|3996|4001.9|3995.9|4002|3996|4001.9|3995.9|0
1608264080000|2020-12-18 04:01:20|4002|3996|4002.9|3996.9|4002.9|3996.9|4002|3996|14
1608264090000|2020-12-18 04:01:30|4003|3997|4003|3997|4003|3997|4002.9|3996.9|1
1608264100000|2020-12-18 04:01:40|4003.9|3997.9|4004.9|3998.9|4004.9|3998.9|4003.9|3997.9|3
1608264110000|2020-12-18 04:01:50|4005|3999|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|3
1608264120000|2020-12-18 04:02:00|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608264130000|2020-12-18 04:02:10|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|19
1608264150000|2020-12-18 04:02:30|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|2
1608264160000|2020-12-18 04:02:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608264170000|2020-12-18 04:02:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|2
1608264180000|2020-12-18 04:03:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608264190000|2020-12-18 04:03:10|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|0
1608264200000|2020-12-18 04:03:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|6
1608264210000|2020-12-18 04:03:30|4003.8|3997.8|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|2
1608264220000|2020-12-18 04:03:40|4003.3|3997.3|4003.4|3997.4|4003.4|3997.4|4003.3|3997.3|0
1608264230000|2020-12-18 04:03:50|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.8|3997.8|0
1608264240000|2020-12-18 04:04:00|||||||||1
1608264250000|2020-12-18 04:04:10|4004.9|3998.9|4004.8|3998.8|4004.9|3998.9|4004.8|3998.8|2
1608264270000|2020-12-18 04:04:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|2
1608264290000|2020-12-18 04:04:50|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|1
1608264340000|2020-12-18 04:05:40|||||||||1
1608264360000|2020-12-18 04:06:00|||||||||2
1608264390000|2020-12-18 04:06:30|||||||||1
1608264410000|2020-12-18 04:06:50|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.8|3997.8|0
1608264440000|2020-12-18 04:07:20|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|4
1608264460000|2020-12-18 04:07:40|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1608264500000|2020-12-18 04:08:20|||||||||2
1608264510000|2020-12-18 04:08:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|1
1608264550000|2020-12-18 04:09:10|4005.9|3999.9|4005.9|3999.9|4006.8|4000.8|4005.9|3999.9|10
1608264560000|2020-12-18 04:09:20|4006.4|4000.4|4005.9|3999.9|4006.9|4000.9|4005.9|3999.9|3
1608264570000|2020-12-18 04:09:30|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608264580000|2020-12-18 04:09:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608264590000|2020-12-18 04:09:50|4005.8|3999.8|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|1
1608264600000|2020-12-18 04:10:00|4006.4|4000.4|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1608264610000|2020-12-18 04:10:10|4006|4000|4005.9|3999.9|4006|4000|4005.9|3999.9|5
1608264630000|2020-12-18 04:10:30|4005.8|3999.8|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|11
1608264640000|2020-12-18 04:10:40|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|0
1608264650000|2020-12-18 04:10:50|4004.9|3998.9|4004.8|3998.8|4004.9|3998.9|4004.8|3998.8|0
1608264660000|2020-12-18 04:11:00|4004|3998|4004.4|3998.4|4004.8|3998.8|4004|3998|6
1608264670000|2020-12-18 04:11:10|4003.9|3997.9|4004.3|3998.3|4004.4|3998.4|4003.9|3997.9|1
1608264680000|2020-12-18 04:11:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1608264700000|2020-12-18 04:11:40|4004.3|3998.3|4002.9|3996.9|4004.3|3998.3|4002.9|3996.9|1
1608264710000|2020-12-18 04:11:50|4002.8|3996.8|4003.3|3997.3|4003.3|3997.3|4002.8|3996.8|0
1608264720000|2020-12-18 04:12:00|4002.9|3996.9|4002.8|3996.8|4002.9|3996.9|4002.8|3996.8|0
1608264730000|2020-12-18 04:12:10|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608264740000|2020-12-18 04:12:20|4003.3|3997.3|4003.4|3997.4|4003.4|3997.4|4003.3|3997.3|0
1608264750000|2020-12-18 04:12:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608264760000|2020-12-18 04:12:40|4003|3997|4002.8|3996.8|4003|3997|4002.8|3996.8|0
1608264770000|2020-12-18 04:12:50|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|2
1608264780000|2020-12-18 04:13:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608264790000|2020-12-18 04:13:10|4002.8|3996.8|4002.4|3996.4|4002.8|3996.8|4002.4|3996.4|2
1608264800000|2020-12-18 04:13:20|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1608264810000|2020-12-18 04:13:30|4002.9|3996.9|4003.4|3997.4|4003.4|3997.4|4002.9|3996.9|1
1608264820000|2020-12-18 04:13:40|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608264840000|2020-12-18 04:14:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608264860000|2020-12-18 04:14:20|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608264870000|2020-12-18 04:14:30|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|2
1608264880000|2020-12-18 04:14:40|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608264890000|2020-12-18 04:14:50|4003.5|3997.5|4003|3997|4003.5|3997.5|4003|3997|0
1608264900000|2020-12-18 04:15:00|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1608264910000|2020-12-18 04:15:10|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608264930000|2020-12-18 04:15:30|4003.4|3997.4|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|1
1608264960000|2020-12-18 04:16:00|4001.9|3995.9|4001.8|3995.8|4001.9|3995.9|4001.8|3995.8|2
1608264970000|2020-12-18 04:16:10|4001.9|3995.9|4001.9|3995.9|4002|3996|4001.4|3995.4|0
1608264980000|2020-12-18 04:16:20|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4000.9|3994.9|7
1608264990000|2020-12-18 04:16:30|4000.9|3994.9|4000.9|3994.9|4001|3995|4000.9|3994.9|0
1608265000000|2020-12-18 04:16:40|4001.3|3995.3|4000.9|3994.9|4001.4|3995.4|4000.9|3994.9|0
1608265020000|2020-12-18 04:17:00|4001.4|3995.4|4000.9|3994.9|4001.8|3995.8|4000.9|3994.9|2
1608265030000|2020-12-18 04:17:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|1
1608265060000|2020-12-18 04:17:40|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1608265070000|2020-12-18 04:17:50|4000.9|3994.9|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|0
1608265080000|2020-12-18 04:18:00|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608265090000|2020-12-18 04:18:10|4001|3995|4000.4|3994.4|4001|3995|4000.4|3994.4|2
1608265100000|2020-12-18 04:18:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608265110000|2020-12-18 04:18:30|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|1
1608265120000|2020-12-18 04:18:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608265130000|2020-12-18 04:18:50|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1608265140000|2020-12-18 04:19:00|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.3|3994.3|2
1608265150000|2020-12-18 04:19:10|||||||||13
1608265160000|2020-12-18 04:19:20|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1608265170000|2020-12-18 04:19:30|||||||||2
1608265200000|2020-12-18 04:20:00|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|1
1608265220000|2020-12-18 04:20:20|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|3
1608265230000|2020-12-18 04:20:30|4000.4|3994.4|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|3
1608265250000|2020-12-18 04:20:50|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|1
1608265260000|2020-12-18 04:21:00|4000.4|3994.4|4000.3|3994.3|4000.8|3994.8|4000|3994|3
1608265270000|2020-12-18 04:21:10|4000.8|3994.8|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1608265280000|2020-12-18 04:21:20|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1608265290000|2020-12-18 04:21:30|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608265300000|2020-12-18 04:21:40|4001.3|3995.3|4000.9|3994.9|4001.3|3995.3|4000.9|3994.9|0
1608265320000|2020-12-18 04:22:00|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.3|3994.3|4
1608265350000|2020-12-18 04:22:30|4001.3|3995.3|4000.8|3994.8|4001.3|3995.3|4000.8|3994.8|0
1608265360000|2020-12-18 04:22:40|4001.3|3995.3|4001.8|3995.8|4001.8|3995.8|4001.3|3995.3|0
1608265380000|2020-12-18 04:23:00|4001.3|3995.3|4000.3|3994.3|4001.8|3995.8|4000.3|3994.3|3
1608265410000|2020-12-18 04:23:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1608265480000|2020-12-18 04:24:40|4000.9|3994.9|4001.8|3995.8|4001.8|3995.8|4000.9|3994.9|3
1608265500000|2020-12-18 04:25:00|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|5
1608265510000|2020-12-18 04:25:10|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|1
1608265570000|2020-12-18 04:26:10|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|1
1608265620000|2020-12-18 04:27:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1608265640000|2020-12-18 04:27:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608265670000|2020-12-18 04:27:50|4002.3|3996.3|4002.3|3996.3|4002.8|3996.8|4002.3|3996.3|3
1608265680000|2020-12-18 04:28:00|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608265710000|2020-12-18 04:28:30|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1608265720000|2020-12-18 04:28:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1608265730000|2020-12-18 04:28:50|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608265740000|2020-12-18 04:29:00|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1608265760000|2020-12-18 04:29:20|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608265790000|2020-12-18 04:29:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1608265840000|2020-12-18 04:30:40|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|1
1608265860000|2020-12-18 04:31:00|4000.8|3994.8|3999.9|3993.9|4000.8|3994.8|3999.8|3993.8|3
1608265880000|2020-12-18 04:31:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608265900000|2020-12-18 04:31:40|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.9|3992.9|20
1608265910000|2020-12-18 04:31:50|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|5
1608265920000|2020-12-18 04:32:00|3998|3992|3996.4|3990.4|3998.8|3992.8|3996.3|3990.3|4
1608265930000|2020-12-18 04:32:10|3996.3|3990.3|3996.9|3990.9|3996.9|3990.9|3996.3|3990.3|1
1608265940000|2020-12-18 04:32:20|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1608265970000|2020-12-18 04:32:50|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|0
1608265980000|2020-12-18 04:33:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|1
1608265990000|2020-12-18 04:33:10|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|0
1608266020000|2020-12-18 04:33:40|3996.8|3990.8|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608266030000|2020-12-18 04:33:50|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|3
1608266040000|2020-12-18 04:34:00|3996.3|3990.3|3995.9|3989.9|3996.3|3990.3|3995.9|3989.9|3
1608266060000|2020-12-18 04:34:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608266070000|2020-12-18 04:34:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608266090000|2020-12-18 04:34:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608266100000|2020-12-18 04:35:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1608266130000|2020-12-18 04:35:30|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|1
1608266180000|2020-12-18 04:36:20|3996.4|3990.4|3996|3990|3996.4|3990.4|3996|3990|1
1608266200000|2020-12-18 04:36:40|3996.4|3990.4|3996.8|3990.8|3996.9|3990.9|3996.4|3990.4|0
1608266210000|2020-12-18 04:36:50|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|2
1608266240000|2020-12-18 04:37:20|3996.5|3990.5|3996.9|3990.9|3996.9|3990.9|3996.5|3990.5|0
1608266250000|2020-12-18 04:37:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|1
1608266290000|2020-12-18 04:38:10|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|1
1608266320000|2020-12-18 04:38:40|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608266340000|2020-12-18 04:39:00|||||||||2
1608266350000|2020-12-18 04:39:10|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|0
1608266370000|2020-12-18 04:39:30|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608266420000|2020-12-18 04:40:20|3996.8|3990.8|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|1
1608266430000|2020-12-18 04:40:30|3997.5|3991.5|3997.3|3991.3|3997.9|3991.9|3997.3|3991.3|0
1608266440000|2020-12-18 04:40:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266480000|2020-12-18 04:41:20|3998.9|3992.9|3997.9|3991.9|3998.9|3992.9|3997.9|3991.9|7
1608266490000|2020-12-18 04:41:30|3998|3992|3998.3|3992.3|3998.3|3992.3|3998|3992|1
1608266500000|2020-12-18 04:41:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|1
1608266510000|2020-12-18 04:41:50|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608266520000|2020-12-18 04:42:00|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1608266580000|2020-12-18 04:43:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266640000|2020-12-18 04:44:00|||||||||1
1608266710000|2020-12-18 04:45:10|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|3
1608266740000|2020-12-18 04:45:40|3998.7|3992.7|3997.9|3991.9|3998.7|3992.7|3997.9|3991.9|1
1608266750000|2020-12-18 04:45:50|3998.3|3992.3|3997.9|3991.9|3998.3|3992.3|3997.9|3991.9|0
1608266760000|2020-12-18 04:46:00|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|0
1608266790000|2020-12-18 04:46:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|1
1608266800000|2020-12-18 04:46:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608266810000|2020-12-18 04:46:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266820000|2020-12-18 04:47:00|3997.8|3991.8|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608266830000|2020-12-18 04:47:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266840000|2020-12-18 04:47:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608266850000|2020-12-18 04:47:30|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|1
1608266870000|2020-12-18 04:47:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266880000|2020-12-18 04:48:00|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608266910000|2020-12-18 04:48:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266930000|2020-12-18 04:48:50|3998.3|3992.3|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|1
1608266940000|2020-12-18 04:49:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608266950000|2020-12-18 04:49:10|3997.8|3991.8|3996.8|3990.8|3997.8|3991.8|3996.8|3990.8|8
1608266960000|2020-12-18 04:49:20|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3995.9|3989.9|9
1608266970000|2020-12-18 04:49:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|5
1608267040000|2020-12-18 04:50:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|1
1608267060000|2020-12-18 04:51:00|3997.3|3991.3|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|2
1608267070000|2020-12-18 04:51:10|3997.3|3991.3|3996.8|3990.8|3997.3|3991.3|3996.8|3990.8|2
1608267080000|2020-12-18 04:51:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608267090000|2020-12-18 04:51:30|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.8|3990.8|1
1608267100000|2020-12-18 04:51:40|3997.3|3991.3|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|2
1608267130000|2020-12-18 04:52:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608267170000|2020-12-18 04:52:50|3997.9|3991.9|3998.8|3992.8|3998.8|3992.8|3997.9|3991.9|23
1608267180000|2020-12-18 04:53:00|3998.4|3992.4|3998.8|3992.8|3998.8|3992.8|3998.4|3992.4|1
1608267220000|2020-12-18 04:53:40|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608267240000|2020-12-18 04:54:00|3999.3|3993.3|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|1
1608267280000|2020-12-18 04:54:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608267310000|2020-12-18 04:55:10|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|6
1608267350000|2020-12-18 04:55:50|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1608267390000|2020-12-18 04:56:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4
1608267400000|2020-12-18 04:56:40|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|3
1608267430000|2020-12-18 04:57:10|4001.7|3995.7|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|1
1608267460000|2020-12-18 04:57:40|4000.9|3994.9|4000.8|3994.8|4000.9|3994.9|4000.8|3994.8|0
1608267510000|2020-12-18 04:58:30|4000.9|3994.9|4001.7|3995.7|4001.7|3995.7|4000.8|3994.8|1
1608267520000|2020-12-18 04:58:40|4001.3|3995.3|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|2
1608267530000|2020-12-18 04:58:50|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1608267560000|2020-12-18 04:59:20|4001.7|3995.7|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|21
1608267570000|2020-12-18 04:59:30|4001.9|3995.9|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|21
1608267580000|2020-12-18 04:59:40|4002.3|3996.3|4002.3|3996.3|4002.7|3996.7|4002.3|3996.3|43
1608267590000|2020-12-18 04:59:50|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.7|3996.7|0
1608267640000|2020-12-18 05:00:40|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1608267650000|2020-12-18 05:00:50|4003.7|3997.7|4003.3|3997.3|4003.7|3997.7|4003.3|3997.3|1
1608267680000|2020-12-18 05:01:20|4003.7|3997.7|4003.8|3997.8|4003.8|3997.8|4003.7|3997.7|0
1608267690000|2020-12-18 05:01:30|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4003.3|3997.3|8
1608267700000|2020-12-18 05:01:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608267710000|2020-12-18 05:01:50|||||||||7
1608267720000|2020-12-18 05:02:00|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608267730000|2020-12-18 05:02:10|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|0
1608267780000|2020-12-18 05:03:00|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.8|3997.8|0
1608267810000|2020-12-18 05:03:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608267830000|2020-12-18 05:03:50|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608267880000|2020-12-18 05:04:40|||||||||1
1608267890000|2020-12-18 05:04:50|4002.9|3996.9|4003.3|3997.3|4003.3|3997.3|4002.9|3996.9|6
1608267910000|2020-12-18 05:05:10|4002.9|3996.9|4002.8|3996.8|4002.9|3996.9|4002.8|3996.8|0
1608268080000|2020-12-18 05:08:00|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|13
1608268100000|2020-12-18 05:08:20|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1608268130000|2020-12-18 05:08:50|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608268140000|2020-12-18 05:09:00|4001.8|3995.8|4001.9|3995.9|4001.9|3995.9|4001.8|3995.8|0
1608268150000|2020-12-18 05:09:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|6
1608268160000|2020-12-18 05:09:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|2
1608268190000|2020-12-18 05:09:50|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|5
1608268200000|2020-12-18 05:10:00|4000.8|3994.8|4000.8|3994.8|4000.9|3994.9|4000.4|3994.4|2
1608268210000|2020-12-18 05:10:10|||||||||1
1608268230000|2020-12-18 05:10:30|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|2
1608268240000|2020-12-18 05:10:40|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608268260000|2020-12-18 05:11:00|3999.9|3993.9|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|0
1608268270000|2020-12-18 05:11:10|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|2
1608268290000|2020-12-18 05:11:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608268310000|2020-12-18 05:11:50|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|4
1608268320000|2020-12-18 05:12:00|3999.8|3993.8|3998.9|3992.9|3999.8|3993.8|3998.9|3992.9|1
1608268330000|2020-12-18 05:12:10|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|5
1608268340000|2020-12-18 05:12:20|3999.8|3993.8|3998.4|3992.4|3999.8|3993.8|3998.4|3992.4|8
1608268350000|2020-12-18 05:12:30|3998.9|3992.9|3998.4|3992.4|3999.7|3993.7|3998.4|3992.4|6
1608268360000|2020-12-18 05:12:40|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|2
1608268390000|2020-12-18 05:13:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608268410000|2020-12-18 05:13:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|2
1608268420000|2020-12-18 05:13:40|3998.3|3992.3|3997.9|3991.9|3998.3|3992.3|3997.8|3991.8|4
1608268430000|2020-12-18 05:13:50|3997.3|3991.3|3997.4|3991.4|3997.9|3991.9|3997.3|3991.3|8
1608268440000|2020-12-18 05:14:00|3996.9|3990.9|3997.8|3991.8|3997.8|3991.8|3996.9|3990.9|1
1608268450000|2020-12-18 05:14:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|13
1608268460000|2020-12-18 05:14:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|2
1608268470000|2020-12-18 05:14:30|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3996.8|3990.8|9
1608268510000|2020-12-18 05:15:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608268530000|2020-12-18 05:15:30|3998.7|3992.7|3998.8|3992.8|3998.8|3992.8|3998.7|3992.7|0
1608268550000|2020-12-18 05:15:50|||||||||1
1608268590000|2020-12-18 05:16:30|3998.7|3992.7|3999.8|3993.8|3999.8|3993.8|3998.7|3992.7|32
1608268600000|2020-12-18 05:16:40|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1608268610000|2020-12-18 05:16:50|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|1
1608268620000|2020-12-18 05:17:00|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608268640000|2020-12-18 05:17:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|6
1608268650000|2020-12-18 05:17:30|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.8|3992.8|0
1608268660000|2020-12-18 05:17:40|3998.3|3992.3|3998.8|3992.8|3998.9|3992.9|3998.3|3992.3|6
1608268680000|2020-12-18 05:18:00|3998.3|3992.3|3998.8|3992.8|3998.8|3992.8|3997.9|3991.9|11
1608268690000|2020-12-18 05:18:10|3998.7|3992.7|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|1
1608268700000|2020-12-18 05:18:20|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1608268710000|2020-12-18 05:18:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|2
1608268730000|2020-12-18 05:18:50|3998.4|3992.4|3998.8|3992.8|3998.8|3992.8|3998.4|3992.4|0
1608268740000|2020-12-18 05:19:00|3998.3|3992.3|3998.2|3992.2|3998.3|3992.3|3998.2|3992.2|2
1608268750000|2020-12-18 05:19:10|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608268760000|2020-12-18 05:19:20|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608268770000|2020-12-18 05:19:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608268780000|2020-12-18 05:19:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608268790000|2020-12-18 05:19:50|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608268800000|2020-12-18 05:20:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608268820000|2020-12-18 05:20:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|4
1608268840000|2020-12-18 05:20:40|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1608268860000|2020-12-18 05:21:00|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|0
1608268870000|2020-12-18 05:21:10|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|3998.8|3992.8|0
1608268880000|2020-12-18 05:21:20|3998.7|3992.7|3998.4|3992.4|3998.7|3992.7|3998.4|3992.4|1
1608268890000|2020-12-18 05:21:30|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|1
1608268910000|2020-12-18 05:21:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608268920000|2020-12-18 05:22:00|3998.4|3992.4|3997.8|3991.8|3998.4|3992.4|3997.8|3991.8|0
1608268930000|2020-12-18 05:22:10|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|0
1608268960000|2020-12-18 05:22:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608268970000|2020-12-18 05:22:50|3998.3|3992.3|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1608268980000|2020-12-18 05:23:00|3998.7|3992.7|3997.8|3991.8|3998.7|3992.7|3997.8|3991.8|1
1608268990000|2020-12-18 05:23:10|||||||||1
1608269070000|2020-12-18 05:24:30|||||||||1
1608269140000|2020-12-18 05:25:40|3995.9|3989.9|3996.8|3990.8|3996.8|3990.8|3995.9|3989.9|28
1608269190000|2020-12-18 05:26:30|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|1
1608269200000|2020-12-18 05:26:40|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3996.9|3990.9|1
1608269210000|2020-12-18 05:26:50|||||||||1
1608269220000|2020-12-18 05:27:00|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3996.9|3990.9|1
1608269240000|2020-12-18 05:27:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608269270000|2020-12-18 05:27:50|3995.9|3989.9|3996.8|3990.8|3996.8|3990.8|3995.9|3989.9|3
1608269280000|2020-12-18 05:28:00|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1608269310000|2020-12-18 05:28:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608269370000|2020-12-18 05:29:30|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|2
1608269380000|2020-12-18 05:29:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608269400000|2020-12-18 05:30:00|3997.7|3991.7|3996.8|3990.8|3998.8|3992.8|3996.8|3990.8|10
1608269410000|2020-12-18 05:30:10|||||||||8
1608269420000|2020-12-18 05:30:20|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3994.8|3988.8|6
1608269430000|2020-12-18 05:30:30|3994.8|3988.8|3994.3|3988.3|3994.8|3988.8|3993.8|3987.8|7
1608269440000|2020-12-18 05:30:40|3994.2|3988.2|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|1
1608269460000|2020-12-18 05:31:00|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|3
1608269470000|2020-12-18 05:31:10|3992.3|3986.3|3990.3|3984.3|3992.8|3986.8|3989.4|3983.4|23
1608269480000|2020-12-18 05:31:20|3990.8|3984.8|3990.8|3984.8|3991.8|3985.8|3990.3|3984.3|5
1608269490000|2020-12-18 05:31:30|3991.3|3985.3|3989.8|3983.8|3991.3|3985.3|3989.8|3983.8|2
1608269500000|2020-12-18 05:31:40|3990.3|3984.3|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|4
1608269510000|2020-12-18 05:31:50|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|1
1608269520000|2020-12-18 05:32:00|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|2
1608269530000|2020-12-18 05:32:10|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|5
1608269540000|2020-12-18 05:32:20|3991.7|3985.7|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|4
1608269550000|2020-12-18 05:32:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|1
1608269560000|2020-12-18 05:32:40|3989.8|3983.8|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|4
1608269570000|2020-12-18 05:32:50|3989.8|3983.8|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|5
1608269580000|2020-12-18 05:33:00|3988.8|3982.8|3988.9|3982.9|3989.3|3983.3|3988.8|3982.8|7
1608269590000|2020-12-18 05:33:10|3989.3|3983.3|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|7
1608269600000|2020-12-18 05:33:20|3989.8|3983.8|3989.4|3983.4|3989.8|3983.8|3989.4|3983.4|2
1608269610000|2020-12-18 05:33:30|3989.3|3983.3|3989.4|3983.4|3989.8|3983.8|3989.3|3983.3|3
1608269620000|2020-12-18 05:33:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1608269640000|2020-12-18 05:34:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|4
1608269650000|2020-12-18 05:34:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.3|3982.3|5
1608269680000|2020-12-18 05:34:40|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|4
1608269690000|2020-12-18 05:34:50|3987|3981|3987.5|3981.5|3987.5|3981.5|3986.4|3980.4|9
1608269710000|2020-12-18 05:35:10|3987.9|3981.9|3988.4|3982.4|3988.9|3982.9|3987.9|3981.9|3
1608269720000|2020-12-18 05:35:20|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608269730000|2020-12-18 05:35:30|3989|3983|3989|3983|3989|3983|3988.9|3982.9|0
1608269740000|2020-12-18 05:35:40|3988|3982|3989|3983|3989|3983|3988|3982|4
1608269750000|2020-12-18 05:35:50|3989.5|3983.5|3990|3984|3990|3984|3989.5|3983.5|12
1608269760000|2020-12-18 05:36:00|3990.4|3984.4|3990|3984|3990.9|3984.9|3989.9|3983.9|4
1608269770000|2020-12-18 05:36:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1608269780000|2020-12-18 05:36:20|3990|3984|3990|3984|3990|3984|3990|3984|4
1608269790000|2020-12-18 05:36:30|||||||||2
1608269800000|2020-12-18 05:36:40|3989.9|3983.9|3990|3984|3990|3984|3989.9|3983.9|0
1608269810000|2020-12-18 05:36:50|3989.9|3983.9|3989.5|3983.5|3989.9|3983.9|3989.5|3983.5|3
1608269820000|2020-12-18 05:37:00|3989.4|3983.4|3989|3983|3989.4|3983.4|3988.9|3982.9|0
1608269830000|2020-12-18 05:37:10|3988.9|3982.9|3989|3983|3989.4|3983.4|3988.9|3982.9|0
1608269840000|2020-12-18 05:37:20|3988.9|3982.9|3988.5|3982.5|3989.4|3983.4|3988|3982|1
1608269850000|2020-12-18 05:37:30|3988.4|3982.4|3988.9|3982.9|3989.3|3983.3|3988.4|3982.4|0
1608269860000|2020-12-18 05:37:40|3989.3|3983.3|3989.9|3983.9|3989.9|3983.9|3989.3|3983.3|0
1608269870000|2020-12-18 05:37:50|3990|3984|3990.4|3984.4|3990.4|3984.4|3990|3984|0
1608269880000|2020-12-18 05:38:00|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1608269890000|2020-12-18 05:38:10|3991|3985|3990.8|3984.8|3991|3985|3990.4|3984.4|4
1608269910000|2020-12-18 05:38:30|3990.9|3984.9|3990.8|3984.8|3990.9|3984.9|3990.8|3984.8|0
1608269920000|2020-12-18 05:38:40|3990.9|3984.9|3989.4|3983.4|3990.9|3984.9|3988.8|3982.8|3
1608269930000|2020-12-18 05:38:50|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|1
1608269940000|2020-12-18 05:39:00|3988.3|3982.3|3988.3|3982.3|3988.4|3982.4|3987.9|3981.9|2
1608269950000|2020-12-18 05:39:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608269970000|2020-12-18 05:39:30|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1608269980000|2020-12-18 05:39:40|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.8|3982.8|0
1608269990000|2020-12-18 05:39:50|3989.4|3983.4|3989.8|3983.8|3989.9|3983.9|3989.4|3983.4|0
1608270000000|2020-12-18 05:40:00|3990.3|3984.3|3990.9|3984.9|3990.9|3984.9|3990.3|3984.3|2
1608270010000|2020-12-18 05:40:10|3990.8|3984.8|3990.4|3984.4|3990.8|3984.8|3990.3|3984.3|0
1608270040000|2020-12-18 05:40:40|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|2
1608270050000|2020-12-18 05:40:50|3989.8|3983.8|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|0
1608270060000|2020-12-18 05:41:00|3989.8|3983.8|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|1
1608270070000|2020-12-18 05:41:10|3989.8|3983.8|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|2
1608270080000|2020-12-18 05:41:20|3989.8|3983.8|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|0
1608270090000|2020-12-18 05:41:30|3989.5|3983.5|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|0
1608270100000|2020-12-18 05:41:40|3989.4|3983.4|3988.5|3982.5|3989.8|3983.8|3988.5|3982.5|2
1608270110000|2020-12-18 05:41:50|3989|3983|3989|3983|3989|3983|3989|3983|0
1608270130000|2020-12-18 05:42:10|3989.4|3983.4|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|2
1608270150000|2020-12-18 05:42:30|3989.8|3983.8|3990.8|3984.8|3990.8|3984.8|3989.8|3983.8|0
1608270160000|2020-12-18 05:42:40|3990.4|3984.4|3990|3984|3990.9|3984.9|3989.9|3983.9|1
1608270170000|2020-12-18 05:42:50|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1608270180000|2020-12-18 05:43:00|3990|3984|3990.4|3984.4|3990.4|3984.4|3990|3984|1
1608270190000|2020-12-18 05:43:10|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|1
1608270200000|2020-12-18 05:43:20|3990.9|3984.9|3989.9|3983.9|3990.9|3984.9|3989.9|3983.9|1
1608270210000|2020-12-18 05:43:30|3990.4|3984.4|3990|3984|3990.4|3984.4|3989.4|3983.4|0
1608270220000|2020-12-18 05:43:40|3989.9|3983.9|3989.9|3983.9|3990.5|3984.5|3989|3983|3
1608270230000|2020-12-18 05:43:50|3990|3984|3990.4|3984.4|3990.4|3984.4|3990|3984|0
1608270240000|2020-12-18 05:44:00|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608270250000|2020-12-18 05:44:10|3991|3985|3991|3985|3991|3985|3991|3985|0
1608270270000|2020-12-18 05:44:30|3990.9|3984.9|3991.9|3985.9|3991.9|3985.9|3990.9|3984.9|14
1608270280000|2020-12-18 05:44:40|3991.8|3985.8|3991.9|3985.9|3991.9|3985.9|3991.8|3985.8|0
1608270290000|2020-12-18 05:44:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608270300000|2020-12-18 05:45:00|3990.9|3984.9|3991.8|3985.8|3991.9|3985.9|3990.9|3984.9|1
1608270310000|2020-12-18 05:45:10|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.8|3985.8|0
1608270330000|2020-12-18 05:45:30|3992|3986|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|2
1608270340000|2020-12-18 05:45:40|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1608270350000|2020-12-18 05:45:50|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1608270360000|2020-12-18 05:46:00|3993|3987|3992.9|3986.9|3993|3987|3992.8|3986.8|3
1608270370000|2020-12-18 05:46:10|3992.8|3986.8|3991.9|3985.9|3992.8|3986.8|3991.9|3985.9|4
1608270380000|2020-12-18 05:46:20|3992.3|3986.3|3992.3|3986.3|3992.4|3986.4|3991.8|3985.8|2
1608270390000|2020-12-18 05:46:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608270400000|2020-12-18 05:46:40|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1608270420000|2020-12-18 05:47:00|3992.8|3986.8|3993.4|3987.4|3993.4|3987.4|3992.8|3986.8|2
1608270430000|2020-12-18 05:47:10|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1608270440000|2020-12-18 05:47:20|3993.4|3987.4|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|4
1608270450000|2020-12-18 05:47:30|||||||||1
1608270460000|2020-12-18 05:47:40|3993.9|3987.9|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|0
1608270480000|2020-12-18 05:48:00|3993.9|3987.9|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|0
1608270490000|2020-12-18 05:48:10|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|2
1608270500000|2020-12-18 05:48:20|3993.4|3987.4|3993.8|3987.8|3993.9|3987.9|3993.4|3987.4|0
1608270510000|2020-12-18 05:48:30|3993.3|3987.3|3993.4|3987.4|3993.4|3987.4|3993.3|3987.3|2
1608270540000|2020-12-18 05:49:00|3993.8|3987.8|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|0
1608270550000|2020-12-18 05:49:10|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608270570000|2020-12-18 05:49:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608270580000|2020-12-18 05:49:40|3993.4|3987.4|3993.8|3987.8|3993.9|3987.9|3993.4|3987.4|0
1608270590000|2020-12-18 05:49:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|2
1608270600000|2020-12-18 05:50:00|3993.8|3987.8|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|5
1608270610000|2020-12-18 05:50:10|3994.7|3988.7|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|2
1608270620000|2020-12-18 05:50:20|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|4
1608270630000|2020-12-18 05:50:30|||||||||1
1608270640000|2020-12-18 05:50:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608270680000|2020-12-18 05:51:20|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|2
1608270690000|2020-12-18 05:51:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608270700000|2020-12-18 05:51:40|3995.8|3989.8|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|0
1608270710000|2020-12-18 05:51:50|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|1
1608270720000|2020-12-18 05:52:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608270730000|2020-12-18 05:52:10|3995.8|3989.8|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|1
1608270740000|2020-12-18 05:52:20|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|4
1608270760000|2020-12-18 05:52:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608270770000|2020-12-18 05:52:50|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|1
1608270780000|2020-12-18 05:53:00|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|2
1608270790000|2020-12-18 05:53:10|3995.8|3989.8|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|1
1608270800000|2020-12-18 05:53:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1608270810000|2020-12-18 05:53:30|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|2
1608270820000|2020-12-18 05:53:40|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1608270830000|2020-12-18 05:53:50|||||||||1
1608270860000|2020-12-18 05:54:20|||||||||1
1608270880000|2020-12-18 05:54:40|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|2
1608270890000|2020-12-18 05:54:50|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|1
1608270900000|2020-12-18 05:55:00|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|10
1608270910000|2020-12-18 05:55:10|3997.7|3991.7|3997.3|3991.3|3997.7|3991.7|3997.3|3991.3|3
1608270920000|2020-12-18 05:55:20|3997.7|3991.7|3997.3|3991.3|3997.8|3991.8|3996.8|3990.8|6
1608270930000|2020-12-18 05:55:30|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.8|3990.8|1
1608270950000|2020-12-18 05:55:50|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|1
1608270960000|2020-12-18 05:56:00|||||||||2
1608270970000|2020-12-18 05:56:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608270990000|2020-12-18 05:56:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608271000000|2020-12-18 05:56:40|3995.7|3989.7|3996.7|3990.7|3996.7|3990.7|3995.7|3989.7|3
1608271010000|2020-12-18 05:56:50|3996.8|3990.8|3997.3|3991.3|3997.3|3991.3|3996.7|3990.7|6
1608271020000|2020-12-18 05:57:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1608271030000|2020-12-18 05:57:10|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1608271070000|2020-12-18 05:57:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271080000|2020-12-18 05:58:00|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|0
1608271090000|2020-12-18 05:58:10|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3997|3991|3
1608271110000|2020-12-18 05:58:30|||||||||1
1608271120000|2020-12-18 05:58:40|3997|3991|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|22
1608271130000|2020-12-18 05:58:50|3996.9|3990.9|3997.3|3991.3|3997.3|3991.3|3996.9|3990.9|1
1608271150000|2020-12-18 05:59:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608271160000|2020-12-18 05:59:20|3998.2|3992.2|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|1
1608271170000|2020-12-18 05:59:30|3997.7|3991.7|3996.9|3990.9|3997.7|3991.7|3996.9|3990.9|2
1608271180000|2020-12-18 05:59:40|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|3997.3|3991.3|0
1608271190000|2020-12-18 05:59:50|3997.8|3991.8|3996.9|3990.9|3997.8|3991.8|3996.9|3990.9|1
1608271200000|2020-12-18 06:00:00|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|1
1608271210000|2020-12-18 06:00:10|3997.8|3991.8|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|1
1608271220000|2020-12-18 06:00:20|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608271230000|2020-12-18 06:00:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608271240000|2020-12-18 06:00:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1608271250000|2020-12-18 06:00:50|3997.3|3991.3|3997.3|3991.3|3997.4|3991.4|3997.3|3991.3|0
1608271260000|2020-12-18 06:01:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271330000|2020-12-18 06:02:10|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.7|3991.7|4
1608271340000|2020-12-18 06:02:20|3998.2|3992.2|3997.8|3991.8|3998.7|3992.7|3997.8|3991.8|14
1608271350000|2020-12-18 06:02:30|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3
1608271360000|2020-12-18 06:02:40|3998.7|3992.7|3999.3|3993.3|3999.8|3993.8|3998.7|3992.7|3
1608271370000|2020-12-18 06:02:50|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.7|3992.7|0
1608271380000|2020-12-18 06:03:00|3998.7|3992.7|3996.9|3990.9|3998.7|3992.7|3996.8|3990.8|4
1608271410000|2020-12-18 06:03:30|3995.9|3989.9|3996.9|3990.9|3996.9|3990.9|3995.9|3989.9|2
1608271460000|2020-12-18 06:04:20|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|3
1608271470000|2020-12-18 06:04:30|||||||||1
1608271500000|2020-12-18 06:05:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|2
1608271510000|2020-12-18 06:05:10|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|1
1608271540000|2020-12-18 06:05:40|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3996.9|3990.9|2
1608271590000|2020-12-18 06:06:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1608271600000|2020-12-18 06:06:40|3997|3991|3997.9|3991.9|3997.9|3991.9|3997|3991|4
1608271610000|2020-12-18 06:06:50|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|1
1608271630000|2020-12-18 06:07:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|2
1608271640000|2020-12-18 06:07:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|2
1608271660000|2020-12-18 06:07:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271690000|2020-12-18 06:08:10|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1608271700000|2020-12-18 06:08:20|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|1
1608271710000|2020-12-18 06:08:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271720000|2020-12-18 06:08:40|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1608271730000|2020-12-18 06:08:50|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1608271750000|2020-12-18 06:09:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271770000|2020-12-18 06:09:30|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608271780000|2020-12-18 06:09:40|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608271800000|2020-12-18 06:10:00|3996.4|3990.4|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|2
1608271810000|2020-12-18 06:10:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608271820000|2020-12-18 06:10:20|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3995.9|3989.9|6
1608271830000|2020-12-18 06:10:30|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|2
1608271840000|2020-12-18 06:10:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608271850000|2020-12-18 06:10:50|3996.9|3990.9|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|2
1608271860000|2020-12-18 06:11:00|3996|3990|3996|3990|3996|3990|3996|3990|5
1608271870000|2020-12-18 06:11:10|||||||||1
1608271880000|2020-12-18 06:11:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|2
1608271890000|2020-12-18 06:11:30|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608271900000|2020-12-18 06:11:40|3995.4|3989.4|3995|3989|3995.4|3989.4|3995|3989|1
1608271910000|2020-12-18 06:11:50|||||||||3
1608271930000|2020-12-18 06:12:10|||||||||2
1608271940000|2020-12-18 06:12:20|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608271960000|2020-12-18 06:12:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608271980000|2020-12-18 06:13:00|3995.1|3989.1|3995|3989|3995.1|3989.1|3995|3989|3
1608271990000|2020-12-18 06:13:10|||||||||1
1608272000000|2020-12-18 06:13:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|5
1608272010000|2020-12-18 06:13:30|3996|3990|3995.5|3989.5|3996|3990|3995.4|3989.4|2
1608272030000|2020-12-18 06:13:50|3996|3990|3996|3990|3996|3990|3996|3990|2
1608272040000|2020-12-18 06:14:00|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|2
1608272060000|2020-12-18 06:14:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608272080000|2020-12-18 06:14:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608272100000|2020-12-18 06:15:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|0
1608272110000|2020-12-18 06:15:10|3997.9|3991.9|3996.9|3990.9|3997.9|3991.9|3996.9|3990.9|1
1608272120000|2020-12-18 06:15:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1608272150000|2020-12-18 06:15:50|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1608272160000|2020-12-18 06:16:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608272170000|2020-12-18 06:16:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|2
1608272180000|2020-12-18 06:16:20|3998.4|3992.4|3997.9|3991.9|3998.9|3992.9|3997.9|3991.9|0
1608272190000|2020-12-18 06:16:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608272220000|2020-12-18 06:17:00|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|1
1608272240000|2020-12-18 06:17:20|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608272250000|2020-12-18 06:17:30|3998.4|3992.4|3997.4|3991.4|3998.4|3992.4|3997.4|3991.4|1
1608272260000|2020-12-18 06:17:40|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1608272270000|2020-12-18 06:17:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1608272310000|2020-12-18 06:18:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608272320000|2020-12-18 06:18:40|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1608272350000|2020-12-18 06:19:10|3997|3991|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|1
1608272390000|2020-12-18 06:19:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1608272400000|2020-12-18 06:20:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608272480000|2020-12-18 06:21:20|3997|3991|3997.9|3991.9|3998.4|3992.4|3997|3991|2
1608272490000|2020-12-18 06:21:30|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1608272500000|2020-12-18 06:21:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608272510000|2020-12-18 06:21:50|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|0
1608272520000|2020-12-18 06:22:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608272530000|2020-12-18 06:22:10|3997|3991|3996.9|3990.9|3997|3991|3996.9|3990.9|0
1608272590000|2020-12-18 06:23:10|3997|3991|3997.9|3991.9|3997.9|3991.9|3997|3991|0
1608272610000|2020-12-18 06:23:30|3998|3992|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1608272670000|2020-12-18 06:24:30|3998|3992|3997.9|3991.9|3998|3992|3997.9|3991.9|0
1608272680000|2020-12-18 06:24:40|3998|3992|3997.4|3991.4|3998|3992|3997.4|3991.4|0
1608272690000|2020-12-18 06:24:50|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.4|3991.4|0
1608272700000|2020-12-18 06:25:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608272710000|2020-12-18 06:25:10|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608272720000|2020-12-18 06:25:20|3997.4|3991.4|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|0
1608272810000|2020-12-18 06:26:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608272820000|2020-12-18 06:27:00|3998|3992|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1608272850000|2020-12-18 06:27:30|3997.9|3991.9|3997|3991|3997.9|3991.9|3997|3991|4
1608272860000|2020-12-18 06:27:40|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608272870000|2020-12-18 06:27:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608272890000|2020-12-18 06:28:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1608272900000|2020-12-18 06:28:20|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996|3990|0
1608272910000|2020-12-18 06:28:30|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|0
1608272930000|2020-12-18 06:28:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608272940000|2020-12-18 06:29:00|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|0
1608272970000|2020-12-18 06:29:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608273000000|2020-12-18 06:30:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608273030000|2020-12-18 06:30:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608273040000|2020-12-18 06:30:40|3996.4|3990.4|3996.9|3990.9|3997.4|3991.4|3996.4|3990.4|0
1608273050000|2020-12-18 06:30:50|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|0
1608273060000|2020-12-18 06:31:00|3997|3991|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|1
1608273090000|2020-12-18 06:31:30|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|0
1608273110000|2020-12-18 06:31:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1608273120000|2020-12-18 06:32:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608273130000|2020-12-18 06:32:10|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|0
1608273170000|2020-12-18 06:32:50|3996.4|3990.4|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|3
1608273180000|2020-12-18 06:33:00|3996|3990|3996.4|3990.4|3996.4|3990.4|3995|3989|5
1608273210000|2020-12-18 06:33:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608273220000|2020-12-18 06:33:40|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608273230000|2020-12-18 06:33:50|3996|3990|3995.4|3989.4|3996|3990|3995.4|3989.4|2
1608273250000|2020-12-18 06:34:10|3995.5|3989.5|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|4
1608273260000|2020-12-18 06:34:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608273270000|2020-12-18 06:34:30|3995.4|3989.4|3996|3990|3996|3990|3995.4|3989.4|1
1608273290000|2020-12-18 06:34:50|3996.4|3990.4|3996.9|3990.9|3997|3991|3996.4|3990.4|0
1608273310000|2020-12-18 06:35:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|2
1608273320000|2020-12-18 06:35:20|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608273330000|2020-12-18 06:35:30|3996|3990|3996|3990|3996|3990|3995.9|3989.9|0
1608273340000|2020-12-18 06:35:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|1
1608273350000|2020-12-18 06:35:50|3997|3991|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1608273360000|2020-12-18 06:36:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|3
1608273370000|2020-12-18 06:36:10|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|1
1608273380000|2020-12-18 06:36:20|3998|3992|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|1
1608273390000|2020-12-18 06:36:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608273400000|2020-12-18 06:36:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1608273410000|2020-12-18 06:36:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608273420000|2020-12-18 06:37:00|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1608273440000|2020-12-18 06:37:20|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608273450000|2020-12-18 06:37:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|0
1608273460000|2020-12-18 06:37:40|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|0
1608273470000|2020-12-18 06:37:50|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608273480000|2020-12-18 06:38:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608273490000|2020-12-18 06:38:10|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608273500000|2020-12-18 06:38:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608273520000|2020-12-18 06:38:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|2
1608273540000|2020-12-18 06:39:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608273550000|2020-12-18 06:39:10|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|0
1608273560000|2020-12-18 06:39:20|3996.3|3990.3|3994.9|3988.9|3996.4|3990.4|3994.4|3988.4|3
1608273570000|2020-12-18 06:39:30|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1608273580000|2020-12-18 06:39:40|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1608273590000|2020-12-18 06:39:50|3995.4|3989.4|3995.5|3989.5|3995.5|3989.5|3995.4|3989.4|3
1608273620000|2020-12-18 06:40:20|3995.1|3989.1|3994.9|3988.9|3995.1|3989.1|3994.9|3988.9|1
1608273630000|2020-12-18 06:40:30|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1608273650000|2020-12-18 06:40:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608273660000|2020-12-18 06:41:00|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1608273680000|2020-12-18 06:41:20|3994.8|3988.8|3994.5|3988.5|3994.9|3988.9|3994.4|3988.4|2
1608273700000|2020-12-18 06:41:40|3994.4|3988.4|3994.9|3988.9|3995|3989|3994.4|3988.4|0
1608273710000|2020-12-18 06:41:50|3995|3989|3995|3989|3995|3989|3994.9|3988.9|0
1608273720000|2020-12-18 06:42:00|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|1
1608273730000|2020-12-18 06:42:10|3994.9|3988.9|3994|3988|3994.9|3988.9|3993.5|3987.5|16
1608273740000|2020-12-18 06:42:20|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1608273750000|2020-12-18 06:42:30|3993.8|3987.8|3994|3988|3994|3988|3993.5|3987.5|0
1608273760000|2020-12-18 06:42:40|3993.9|3987.9|3993|3987|3994.4|3988.4|3993|3987|4
1608273770000|2020-12-18 06:42:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608273780000|2020-12-18 06:43:00|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|0
1608273790000|2020-12-18 06:43:10|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|0
1608273800000|2020-12-18 06:43:20|3994|3988|3994|3988|3994|3988|3993.5|3987.5|0
1608273810000|2020-12-18 06:43:30|3994.4|3988.4|3994.5|3988.5|3995|3989|3994.4|3988.4|1
1608273820000|2020-12-18 06:43:40|||||||||2
1608273840000|2020-12-18 06:44:00|3994.4|3988.4|3994.5|3988.5|3994.5|3988.5|3994.4|3988.4|0
1608273850000|2020-12-18 06:44:10|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|0
1608273860000|2020-12-18 06:44:20|3995.4|3989.4|3995|3989|3995.9|3989.9|3995|3989|1
1608273870000|2020-12-18 06:44:30|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|0
1608273880000|2020-12-18 06:44:40|3994|3988|3994|3988|3994|3988|3994|3988|0
1608273890000|2020-12-18 06:44:50|3993|3987|3993|3987|3993.5|3987.5|3993|3987|3
1608273900000|2020-12-18 06:45:00|3993.4|3987.4|3993.5|3987.5|3993.5|3987.5|3993.4|3987.4|0
1608273910000|2020-12-18 06:45:10|3993.9|3987.9|3993.5|3987.5|3994|3988|3993.5|3987.5|0
1608273920000|2020-12-18 06:45:20|3993|3987|3993|3987|3993.5|3987.5|3993|3987|0
1608273930000|2020-12-18 06:45:30|3992|3986|3992|3986|3992|3986|3992|3986|0
1608273940000|2020-12-18 06:45:40|3992.5|3986.5|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|1
1608273950000|2020-12-18 06:45:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.4|3986.4|0
1608273960000|2020-12-18 06:46:00|||||||||2
1608273970000|2020-12-18 06:46:10|3992.4|3986.4|3992|3986|3992.5|3986.5|3992|3986|0
1608273990000|2020-12-18 06:46:30|||||||||1
1608274000000|2020-12-18 06:46:40|3992.9|3986.9|3993|3987|3993.4|3987.4|3992.9|3986.9|7
1608274010000|2020-12-18 06:46:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608274020000|2020-12-18 06:47:00|3992.4|3986.4|3992.5|3986.5|3992.5|3986.5|3992.4|3986.4|0
1608274030000|2020-12-18 06:47:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1608274040000|2020-12-18 06:47:20|3991.5|3985.5|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|4
1608274050000|2020-12-18 06:47:30|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990|3984|0
1608274060000|2020-12-18 06:47:40|3990|3984|3990|3984|3990|3984|3990|3984|0
1608274070000|2020-12-18 06:47:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|1
1608274080000|2020-12-18 06:48:00|3990.9|3984.9|3990|3984|3991|3985|3990|3984|1
1608274090000|2020-12-18 06:48:10|3990.5|3984.5|3990.5|3984.5|3991|3985|3990.4|3984.4|0
1608274100000|2020-12-18 06:48:20|3990.4|3984.4|3991.5|3985.5|3991.5|3985.5|3990.4|3984.4|0
1608274110000|2020-12-18 06:48:30|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|0
1608274120000|2020-12-18 06:48:40|||||||||5
1608274130000|2020-12-18 06:48:50|3992.9|3986.9|3992.5|3986.5|3992.9|3986.9|3992.5|3986.5|0
1608274150000|2020-12-18 06:49:10|3992|3986|3992|3986|3992|3986|3992|3986|0
1608274160000|2020-12-18 06:49:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1608274170000|2020-12-18 06:49:30|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|2
1608274180000|2020-12-18 06:49:40|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|3
1608274200000|2020-12-18 06:50:00|3992|3986|3992.4|3986.4|3992.4|3986.4|3992|3986|0
1608274210000|2020-12-18 06:50:10|3992.5|3986.5|3992.9|3986.9|3992.9|3986.9|3992.5|3986.5|0
1608274220000|2020-12-18 06:50:20|3993|3987|3992.9|3986.9|3993|3987|3992.4|3986.4|2
1608274230000|2020-12-18 06:50:30|3993|3987|3992.9|3986.9|3993|3987|3992.9|3986.9|0
1608274250000|2020-12-18 06:50:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608274260000|2020-12-18 06:51:00|3992.5|3986.5|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|0
1608274280000|2020-12-18 06:51:20|3992.9|3986.9|3993|3987|3993|3987|3992.9|3986.9|2
1608274300000|2020-12-18 06:51:40|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|2
1608274310000|2020-12-18 06:51:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608274320000|2020-12-18 06:52:00|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608274330000|2020-12-18 06:52:10|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1608274340000|2020-12-18 06:52:20|3994.4|3988.4|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|1
1608274370000|2020-12-18 06:52:50|3995.8|3989.8|3996.3|3990.3|3996.3|3990.3|3995.8|3989.8|0
1608274380000|2020-12-18 06:53:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|0
1608274390000|2020-12-18 06:53:10|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608274400000|2020-12-18 06:53:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608274410000|2020-12-18 06:53:30|3996.3|3990.3|3995.8|3989.8|3996.4|3990.4|3995.8|3989.8|0
1608274420000|2020-12-18 06:53:40|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1608274430000|2020-12-18 06:53:50|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608274440000|2020-12-18 06:54:00|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.8|3989.8|0
1608274450000|2020-12-18 06:54:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608274460000|2020-12-18 06:54:20|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|0
1608274470000|2020-12-18 06:54:30|3996.9|3990.9|3997.4|3991.4|3997.8|3991.8|3996.9|3990.9|3
1608274480000|2020-12-18 06:54:40|3997.8|3991.8|3997.4|3991.4|3998|3992|3997.4|3991.4|0
1608274490000|2020-12-18 06:54:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608274500000|2020-12-18 06:55:00|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608274510000|2020-12-18 06:55:10|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|1
1608274520000|2020-12-18 06:55:20|3997|3991|3998|3992|3998.4|3992.4|3997|3991|1
1608274530000|2020-12-18 06:55:30|3997.9|3991.9|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|0
1608274540000|2020-12-18 06:55:40|3997.4|3991.4|3998.8|3992.8|3998.9|3992.9|3997.4|3991.4|2
1608274550000|2020-12-18 06:55:50|3998.4|3992.4|3998.4|3992.4|3998.8|3992.8|3998.3|3992.3|1
1608274560000|2020-12-18 06:56:00|3998.3|3992.3|3997.4|3991.4|3998.8|3992.8|3997.4|3991.4|2
1608274570000|2020-12-18 06:56:10|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|3
1608274590000|2020-12-18 06:56:30|3997.8|3991.8|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|4
1608274600000|2020-12-18 06:56:40|||||||||1
1608274610000|2020-12-18 06:56:50|3997|3991|3996.4|3990.4|3997|3991|3996.4|3990.4|1
1608274620000|2020-12-18 06:57:00|3996|3990|3995.9|3989.9|3996|3990|3995.4|3989.4|0
1608274630000|2020-12-18 06:57:10|3995.8|3989.8|3994.9|3988.9|3995.8|3989.8|3994.9|3988.9|2
1608274640000|2020-12-18 06:57:20|3995|3989|3995.8|3989.8|3995.9|3989.9|3995|3989|1
1608274650000|2020-12-18 06:57:30|3995.4|3989.4|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|1
1608274660000|2020-12-18 06:57:40|3995.8|3989.8|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|0
1608274670000|2020-12-18 06:57:50|3995.8|3989.8|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|2
1608274680000|2020-12-18 06:58:00|3995|3989|3994.9|3988.9|3995|3989|3994.8|3988.8|3
1608274690000|2020-12-18 06:58:10|3995|3989|3994.4|3988.4|3995|3989|3994.4|3988.4|1
1608274700000|2020-12-18 06:58:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608274710000|2020-12-18 06:58:30|3994|3988|3993.9|3987.9|3994|3988|3993.9|3987.9|0
1608274730000|2020-12-18 06:58:50|3994|3988|3994.4|3988.4|3994.5|3988.5|3994|3988|0
1608274740000|2020-12-18 06:59:00|3993.9|3987.9|3993.9|3987.9|3994|3988|3993.8|3987.8|2
1608274750000|2020-12-18 06:59:10|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1608274760000|2020-12-18 06:59:20|3995|3989|3995|3989|3995|3989|3994.9|3988.9|4
1608274770000|2020-12-18 06:59:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3
1608274780000|2020-12-18 06:59:40|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608274790000|2020-12-18 06:59:50|3994|3988|3994|3988|3994.5|3988.5|3994|3988|0
1608274800000|2020-12-18 07:00:00|3994.4|3988.4|3994.5|3988.5|3994.5|3988.5|3994|3988|0
1608274810000|2020-12-18 07:00:10|3994.4|3988.4|3994|3988|3994.4|3988.4|3994|3988|0
1608274850000|2020-12-18 07:00:50|3994.4|3988.4|3994.5|3988.5|3994.5|3988.5|3994|3988|3
1608274860000|2020-12-18 07:01:00|3994.9|3988.9|3995|3989|3995|3989|3994.5|3988.5|1
1608274870000|2020-12-18 07:01:10|3996|3990|3996.5|3990.5|3996.8|3990.8|3996|3990|3
1608274900000|2020-12-18 07:01:40|3996|3990|3996.5|3990.5|3996.5|3990.5|3996|3990|0
1608274920000|2020-12-18 07:02:00|3996|3990|3996|3990|3996.5|3990.5|3996|3990|2
1608274970000|2020-12-18 07:02:50|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|1
1608275000000|2020-12-18 07:03:20|3996|3990|3996|3990|3996|3990|3996|3990|0
1608275010000|2020-12-18 07:03:30|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1608275020000|2020-12-18 07:03:40|3997|3991|3997|3991|3997|3991|3997|3991|0
1608275030000|2020-12-18 07:03:50|3996.5|3990.5|3997|3991|3997|3991|3996.5|3990.5|0
1608275040000|2020-12-18 07:04:00|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|2
1608275070000|2020-12-18 07:04:30|3997|3991|3997|3991|3997|3991|3997|3991|0
1608275080000|2020-12-18 07:04:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608275090000|2020-12-18 07:04:50|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608275100000|2020-12-18 07:05:00|3997.4|3991.4|3997|3991|3997.4|3991.4|3997|3991|1
1608275110000|2020-12-18 07:05:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608275120000|2020-12-18 07:05:20|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|1
1608275130000|2020-12-18 07:05:30|3995.9|3989.9|3996|3990|3996|3990|3995.9|3989.9|0
1608275140000|2020-12-18 07:05:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608275180000|2020-12-18 07:06:20|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|1
1608275190000|2020-12-18 07:06:30|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|1
1608275200000|2020-12-18 07:06:40|3996.8|3990.8|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608275210000|2020-12-18 07:06:50|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608275220000|2020-12-18 07:07:00|3995.9|3989.9|3996.3|3990.3|3996.3|3990.3|3995.9|3989.9|0
1608275230000|2020-12-18 07:07:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608275260000|2020-12-18 07:07:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608275280000|2020-12-18 07:08:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1608275290000|2020-12-18 07:08:10|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1608275310000|2020-12-18 07:08:30|3997.8|3991.8|3997.9|3991.9|3998.4|3992.4|3997.8|3991.8|5
1608275320000|2020-12-18 07:08:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608275340000|2020-12-18 07:09:00|3998.8|3992.8|3997.9|3991.9|3998.8|3992.8|3997.9|3991.9|2
1608275350000|2020-12-18 07:09:10|3997.8|3991.8|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1608275380000|2020-12-18 07:09:40|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|1
1608275390000|2020-12-18 07:09:50|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|1
1608275400000|2020-12-18 07:10:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608275500000|2020-12-18 07:11:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608275510000|2020-12-18 07:11:50|3997|3991|3997.4|3991.4|3997.5|3991.5|3996.9|3990.9|0
1608275530000|2020-12-18 07:12:10|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1608275540000|2020-12-18 07:12:20|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608275550000|2020-12-18 07:12:30|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|2
1608275560000|2020-12-18 07:12:40|||||||||1
1608275580000|2020-12-18 07:13:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608275600000|2020-12-18 07:13:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608275640000|2020-12-18 07:14:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3996.9|3990.9|1
1608275680000|2020-12-18 07:14:40|3997.5|3991.5|3997.4|3991.4|3997.5|3991.5|3997.4|3991.4|0
1608275720000|2020-12-18 07:15:20|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608275740000|2020-12-18 07:15:40|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|5
1608275760000|2020-12-18 07:16:00|3998.8|3992.8|3999.4|3993.4|3999.4|3993.4|3998.8|3992.8|4
1608275780000|2020-12-18 07:16:20|3999|3993|3999.4|3993.4|3999.4|3993.4|3999|3993|0
1608275790000|2020-12-18 07:16:30|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|0
1608275810000|2020-12-18 07:16:50|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|2
1608275850000|2020-12-18 07:17:30|||||||||2
1608275860000|2020-12-18 07:17:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1608275870000|2020-12-18 07:17:50|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|2
1608275880000|2020-12-18 07:18:00|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.9|3992.9|1
1608275890000|2020-12-18 07:18:10|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3
1608275900000|2020-12-18 07:18:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608275920000|2020-12-18 07:18:40|4000|3994|4000|3994|4000.4|3994.4|4000|3994|1
1608275930000|2020-12-18 07:18:50|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|1
1608275950000|2020-12-18 07:19:10|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608275960000|2020-12-18 07:19:20|3999.8|3993.8|3999.8|3993.8|3999.9|3993.9|3999.8|3993.8|0
1608275970000|2020-12-18 07:19:30|3999.9|3993.9|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|3
1608275990000|2020-12-18 07:19:50|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608276000000|2020-12-18 07:20:00|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|2
1608276020000|2020-12-18 07:20:20|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1608276030000|2020-12-18 07:20:30|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|0
1608276040000|2020-12-18 07:20:40|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.9|3992.9|0
1608276070000|2020-12-18 07:21:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|0
1608276100000|2020-12-18 07:21:40|3998.4|3992.4|3998.8|3992.8|3998.8|3992.8|3998.4|3992.4|0
1608276110000|2020-12-18 07:21:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608276120000|2020-12-18 07:22:00|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|1
1608276130000|2020-12-18 07:22:10|3998.3|3992.3|3999.8|3993.8|3999.8|3993.8|3998.3|3992.3|1
1608276140000|2020-12-18 07:22:20|3999.4|3993.4|3999.3|3993.3|3999.4|3993.4|3999.3|3993.3|0
1608276160000|2020-12-18 07:22:40|3998.9|3992.9|3996.8|3990.8|3998.9|3992.9|3996.4|3990.4|20
1608276170000|2020-12-18 07:22:50|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608276190000|2020-12-18 07:23:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|0
1608276200000|2020-12-18 07:23:20|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|0
1608276220000|2020-12-18 07:23:40|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608276230000|2020-12-18 07:23:50|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608276250000|2020-12-18 07:24:10|3996.8|3990.8|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608276260000|2020-12-18 07:24:20|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608276270000|2020-12-18 07:24:30|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|0
1608276280000|2020-12-18 07:24:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608276310000|2020-12-18 07:25:10|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|1
1608276320000|2020-12-18 07:25:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|1
1608276330000|2020-12-18 07:25:30|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608276350000|2020-12-18 07:25:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608276360000|2020-12-18 07:26:00|3997.7|3991.7|3997.9|3991.9|3997.9|3991.9|3997.7|3991.7|2
1608276380000|2020-12-18 07:26:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608276400000|2020-12-18 07:26:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608276410000|2020-12-18 07:26:50|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|4
1608276420000|2020-12-18 07:27:00|3997.3|3991.3|3998.3|3992.3|3998.3|3992.3|3997.3|3991.3|0
1608276430000|2020-12-18 07:27:10|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|0
1608276440000|2020-12-18 07:27:20|3999.3|3993.3|3998.9|3992.9|3999.3|3993.3|3998.9|3992.9|0
1608276450000|2020-12-18 07:27:30|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|3
1608276460000|2020-12-18 07:27:40|3999.3|3993.3|3998.8|3992.8|3999.4|3993.4|3998.8|3992.8|0
1608276470000|2020-12-18 07:27:50|3998.9|3992.9|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1608276480000|2020-12-18 07:28:00|3998.8|3992.8|3998.8|3992.8|3999.4|3993.4|3998.8|3992.8|0
1608276490000|2020-12-18 07:28:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608276500000|2020-12-18 07:28:20|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1608276510000|2020-12-18 07:28:30|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|3999.4|3993.4|5
1608276520000|2020-12-18 07:28:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608276530000|2020-12-18 07:28:50|3999.7|3993.7|3999.3|3993.3|3999.7|3993.7|3999.3|3993.3|1
1608276540000|2020-12-18 07:29:00|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|1
1608276550000|2020-12-18 07:29:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608276560000|2020-12-18 07:29:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|2
1608276570000|2020-12-18 07:29:30|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|0
1608276580000|2020-12-18 07:29:40|3997.9|3991.9|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1608276600000|2020-12-18 07:30:00|3998.4|3992.4|3998.9|3992.9|3998.9|3992.9|3998.4|3992.4|1
1608276630000|2020-12-18 07:30:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608276660000|2020-12-18 07:31:00|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608276730000|2020-12-18 07:32:10|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|2
1608276750000|2020-12-18 07:32:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608276760000|2020-12-18 07:32:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|4
1608276770000|2020-12-18 07:32:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608276790000|2020-12-18 07:33:10|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1608276800000|2020-12-18 07:33:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608276810000|2020-12-18 07:33:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608276840000|2020-12-18 07:34:00|3997.4|3991.4|3997.4|3991.4|3997.8|3991.8|3996.9|3990.9|1
1608276890000|2020-12-18 07:34:50|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|2
1608276900000|2020-12-18 07:35:00|3997|3991|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|0
1608276910000|2020-12-18 07:35:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608276960000|2020-12-18 07:36:00|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|1
1608276970000|2020-12-18 07:36:10|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608277000000|2020-12-18 07:36:40|3995.9|3989.9|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|0
1608277010000|2020-12-18 07:36:50|||||||||1
1608277020000|2020-12-18 07:37:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1608277040000|2020-12-18 07:37:20|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|2
1608277060000|2020-12-18 07:37:40|||||||||3
1608277120000|2020-12-18 07:38:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608277130000|2020-12-18 07:38:50|3995.8|3989.8|3994.9|3988.9|3995.8|3989.8|3994.9|3988.9|5
1608277170000|2020-12-18 07:39:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|13
1608277180000|2020-12-18 07:39:40|3995.4|3989.4|3996.4|3990.4|3996.4|3990.4|3995.4|3989.4|0
1608277190000|2020-12-18 07:39:50|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|0
1608277200000|2020-12-18 07:40:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608277210000|2020-12-18 07:40:10|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608277230000|2020-12-18 07:40:30|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1608277260000|2020-12-18 07:41:00|3996.4|3990.4|3996.9|3990.9|3996.9|3990.9|3996.4|3990.4|0
1608277270000|2020-12-18 07:41:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608277280000|2020-12-18 07:41:20|||||||||7
1608277290000|2020-12-18 07:41:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608277320000|2020-12-18 07:42:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|6
1608277330000|2020-12-18 07:42:10|3994|3988|3994|3988|3994|3988|3994|3988|3
1608277350000|2020-12-18 07:42:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3
1608277360000|2020-12-18 07:42:40|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1608277370000|2020-12-18 07:42:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608277380000|2020-12-18 07:43:00|3993|3987|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608277390000|2020-12-18 07:43:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608277400000|2020-12-18 07:43:20|3993|3987|3994.1|3988.1|3994.1|3988.1|3993|3987|2
1608277410000|2020-12-18 07:43:30|3994|3988|3994|3988|3994.5|3988.5|3994|3988|0
1608277420000|2020-12-18 07:43:40|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1608277430000|2020-12-18 07:43:50|3994.1|3988.1|3994|3988|3994.1|3988.1|3993.9|3987.9|0
1608277460000|2020-12-18 07:44:20|||||||||2
1608277480000|2020-12-18 07:44:40|3994.1|3988.1|3994.4|3988.4|3994.5|3988.5|3994.1|3988.1|2
1608277500000|2020-12-18 07:45:00|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|1
1608277550000|2020-12-18 07:45:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608277560000|2020-12-18 07:46:00|3994.4|3988.4|3994|3988|3994.4|3988.4|3994|3988|0
1608277590000|2020-12-18 07:46:30|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|2
1608277600000|2020-12-18 07:46:40|3993.9|3987.9|3994|3988|3994|3988|3993.9|3987.9|0
1608277610000|2020-12-18 07:46:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608277630000|2020-12-18 07:47:10|3994.9|3988.9|3993.9|3987.9|3994.9|3988.9|3993.9|3987.9|0
1608277640000|2020-12-18 07:47:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1608277660000|2020-12-18 07:47:40|3993.9|3987.9|3994|3988|3994|3988|3993.9|3987.9|0
1608277670000|2020-12-18 07:47:50|3993.9|3987.9|3992.1|3986.1|3993.9|3987.9|3992.1|3986.1|5
1608277680000|2020-12-18 07:48:00|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.5|3985.5|7
1608277690000|2020-12-18 07:48:10|3994|3988|3994.9|3988.9|3994.9|3988.9|3994|3988|11
1608277740000|2020-12-18 07:49:00|3994.4|3988.4|3995|3989|3995|3989|3994.4|3988.4|0
1608277750000|2020-12-18 07:49:10|3994.9|3988.9|3994.5|3988.5|3994.9|3988.9|3994.5|3988.5|0
1608277780000|2020-12-18 07:49:40|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608277790000|2020-12-18 07:49:50|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1608277800000|2020-12-18 07:50:00|3995.5|3989.5|3997|3991|3997|3991|3995.5|3989.5|1
1608277810000|2020-12-18 07:50:10|3996.9|3990.9|3996.5|3990.5|3996.9|3990.9|3996.5|3990.5|2
1608277860000|2020-12-18 07:51:00|3996.9|3990.9|3996.5|3990.5|3997|3991|3996.5|3990.5|0
1608277870000|2020-12-18 07:51:10|3996.1|3990.1|3996|3990|3996.1|3990.1|3996|3990|0
1608277880000|2020-12-18 07:51:20|3995.9|3989.9|3996|3990|3996|3990|3995.9|3989.9|0
1608277900000|2020-12-18 07:51:40|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3
1608277920000|2020-12-18 07:52:00|3998|3992|3998|3992|3998|3992|3998|3992|0
1608277940000|2020-12-18 07:52:20|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1608277950000|2020-12-18 07:52:30|3998|3992|3998|3992|3998|3992|3998|3992|0
1608277960000|2020-12-18 07:52:40|3998.5|3992.5|3996.9|3990.9|3998.5|3992.5|3996.9|3990.9|3
1608277970000|2020-12-18 07:52:50|3997.4|3991.4|3997|3991|3997.5|3991.5|3997|3991|0
1608277990000|2020-12-18 07:53:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608278000000|2020-12-18 07:53:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|1
1608278030000|2020-12-18 07:53:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608278040000|2020-12-18 07:54:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|3
1608278070000|2020-12-18 07:54:30|3996.3|3990.3|3995.9|3989.9|3996.3|3990.3|3995.9|3989.9|0
1608278080000|2020-12-18 07:54:40|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1608278090000|2020-12-18 07:54:50|||||||||2
1608278110000|2020-12-18 07:55:10|3996.8|3990.8|3997.4|3991.4|3997.4|3991.4|3996.8|3990.8|2
1608278120000|2020-12-18 07:55:20|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1608278190000|2020-12-18 07:56:30|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|0
1608278200000|2020-12-18 07:56:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608278210000|2020-12-18 07:56:50|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608278220000|2020-12-18 07:57:00|3997.8|3991.8|3996.9|3990.9|3997.8|3991.8|3996.9|3990.9|3
1608278230000|2020-12-18 07:57:10|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|1
1608278260000|2020-12-18 07:57:40|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608278270000|2020-12-18 07:57:50|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1608278280000|2020-12-18 07:58:00|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608278310000|2020-12-18 07:58:30|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|0
1608278340000|2020-12-18 07:59:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608278350000|2020-12-18 07:59:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|2
1608278370000|2020-12-18 07:59:30|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608278380000|2020-12-18 07:59:40|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608278400000|2020-12-18 08:00:00|3997.4|3991.4|3996.9|3990.9|3997.5|3991.5|3996.9|3990.9|0
1608278410000|2020-12-18 08:00:10|3996.5|3990.5|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|0
1608278420000|2020-12-18 08:00:20|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|0
1608278430000|2020-12-18 08:00:30|3995.9|3989.9|3995.5|3989.5|3995.9|3989.9|3995.4|3989.4|2
1608278440000|2020-12-18 08:00:40|3995|3989|3994.9|3988.9|3995|3989|3994.5|3988.5|0
1608278450000|2020-12-18 08:00:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608278460000|2020-12-18 08:01:00|3994|3988|3994.4|3988.4|3994.5|3988.5|3994|3988|0
1608278470000|2020-12-18 08:01:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608278480000|2020-12-18 08:01:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608278500000|2020-12-18 08:01:40|3994.5|3988.5|3994.4|3988.4|3994.5|3988.5|3994.4|3988.4|0
1608278510000|2020-12-18 08:01:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608278520000|2020-12-18 08:02:00|3995.3|3989.3|3995.4|3989.4|3995.4|3989.4|3995|3989|0
1608278540000|2020-12-18 08:02:20|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608278550000|2020-12-18 08:02:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608278570000|2020-12-18 08:02:50|3994.6|3988.6|3995|3989|3995|3989|3994.6|3988.6|0
1608278580000|2020-12-18 08:03:00|3994.9|3988.9|3994.5|3988.5|3994.9|3988.9|3994.5|3988.5|0
1608278600000|2020-12-18 08:03:20|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|0
1608278610000|2020-12-18 08:03:30|3994.9|3988.9|3994.5|3988.5|3995|3989|3994.5|3988.5|2
1608278620000|2020-12-18 08:03:40|3995|3989|3995|3989|3995|3989|3995|3989|0
1608278650000|2020-12-18 08:04:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1608278660000|2020-12-18 08:04:20|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996|3990|0
1608278670000|2020-12-18 08:04:30|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608278700000|2020-12-18 08:05:00|3996|3990|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|1
1608278710000|2020-12-18 08:05:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608278720000|2020-12-18 08:05:20|3996.4|3990.4|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|1
1608278730000|2020-12-18 08:05:30|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1608278740000|2020-12-18 08:05:40|3996.3|3990.3|3996.9|3990.9|3996.9|3990.9|3996.3|3990.3|0
1608278760000|2020-12-18 08:06:00|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1608278770000|2020-12-18 08:06:10|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608278780000|2020-12-18 08:06:20|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608278790000|2020-12-18 08:06:30|3996.8|3990.8|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|0
1608278800000|2020-12-18 08:06:40|3995.9|3989.9|3995.9|3989.9|3996.4|3990.4|3995.9|3989.9|0
1608278820000|2020-12-18 08:07:00|3995.5|3989.5|3995.4|3989.4|3995.5|3989.5|3995.4|3989.4|0
1608278830000|2020-12-18 08:07:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608278850000|2020-12-18 08:07:30|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|2
1608278860000|2020-12-18 08:07:40|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|4
1608278870000|2020-12-18 08:07:50|3993.5|3987.5|3993.9|3987.9|3993.9|3987.9|3993.5|3987.5|0
1608278880000|2020-12-18 08:08:00|3994|3988|3993.9|3987.9|3994.5|3988.5|3993.9|3987.9|4
1608278890000|2020-12-18 08:08:10|3993.5|3987.5|3992.9|3986.9|3993.5|3987.5|3992.9|3986.9|0
1608278900000|2020-12-18 08:08:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|16
1608278910000|2020-12-18 08:08:30|3994|3988|3995.8|3989.8|3995.9|3989.9|3994|3988|1
1608278920000|2020-12-18 08:08:40|3995|3989|3994.9|3988.9|3995|3989|3994.9|3988.9|2
1608278930000|2020-12-18 08:08:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608278940000|2020-12-18 08:09:00|3994.9|3988.9|3995.3|3989.3|3995.4|3989.4|3994.9|3988.9|0
1608278960000|2020-12-18 08:09:20|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1608278970000|2020-12-18 08:09:30|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608278980000|2020-12-18 08:09:40|3995|3989|3994.9|3988.9|3995|3989|3994.9|3988.9|0
1608278990000|2020-12-18 08:09:50|3995|3989|3995.5|3989.5|3995.5|3989.5|3995|3989|4
1608279000000|2020-12-18 08:10:00|3994.9|3988.9|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1608279010000|2020-12-18 08:10:10|3995|3989|3994.9|3988.9|3995|3989|3994.9|3988.9|0
1608279020000|2020-12-18 08:10:20|3995|3989|3995.4|3989.4|3995.4|3989.4|3995|3989|0
1608279030000|2020-12-18 08:10:30|3995.5|3989.5|3994.9|3988.9|3995.5|3989.5|3994.9|3988.9|0
1608279040000|2020-12-18 08:10:40|3995|3989|3994|3988|3995|3989|3994|3988|3
1608279060000|2020-12-18 08:11:00|3993.9|3987.9|3993.9|3987.9|3994|3988|3993.9|3987.9|1
1608279070000|2020-12-18 08:11:10|3994|3988|3994|3988|3994|3988|3994|3988|4
1608279080000|2020-12-18 08:11:20|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|0
1608279120000|2020-12-18 08:12:00|3994|3988|3994|3988|3994|3988|3994|3988|0
1608279130000|2020-12-18 08:12:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608279140000|2020-12-18 08:12:20|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|0
1608279150000|2020-12-18 08:12:30|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1608279160000|2020-12-18 08:12:40|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|3
1608279220000|2020-12-18 08:13:40|3994|3988|3994|3988|3994|3988|3994|3988|0
1608279230000|2020-12-18 08:13:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608279240000|2020-12-18 08:14:00|3993.9|3987.9|3994|3988|3994|3988|3993.9|3987.9|2
1608279260000|2020-12-18 08:14:20|3994.5|3988.5|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|2
1608279270000|2020-12-18 08:14:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608279280000|2020-12-18 08:14:40|3994.8|3988.8|3994.9|3988.9|3994.9|3988.9|3994.8|3988.8|0
1608279290000|2020-12-18 08:14:50|3995.9|3989.9|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|2
1608279300000|2020-12-18 08:15:00|3994.9|3988.9|3995.8|3989.8|3995.8|3989.8|3994.9|3988.9|0
1608279310000|2020-12-18 08:15:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3
1608279320000|2020-12-18 08:15:20|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|1
1608279330000|2020-12-18 08:15:30|3995.9|3989.9|3995.9|3989.9|3996|3990|3995.9|3989.9|1
1608279340000|2020-12-18 08:15:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|27
1608279350000|2020-12-18 08:15:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|7
1608279360000|2020-12-18 08:16:00|3996|3990|3995.9|3989.9|3996.8|3990.8|3995.9|3989.9|9
1608279370000|2020-12-18 08:16:10|3996|3990|3996|3990|3996|3990|3995.9|3989.9|3
1608279410000|2020-12-18 08:16:50|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996.4|3990.4|2
1608279420000|2020-12-18 08:17:00|3996.5|3990.5|3996.4|3990.4|3997|3991|3996.4|3990.4|4
1608279430000|2020-12-18 08:17:10|3996.5|3990.5|3996.9|3990.9|3996.9|3990.9|3996.5|3990.5|0
1608279440000|2020-12-18 08:17:20|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|4
1608279460000|2020-12-18 08:17:40|3997.8|3991.8|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608279470000|2020-12-18 08:17:50|3997.3|3991.3|3997|3991|3997.4|3991.4|3996.9|3990.9|1
1608279480000|2020-12-18 08:18:00|3996.9|3990.9|3997.4|3991.4|3997.5|3991.5|3996.9|3990.9|8
1608279490000|2020-12-18 08:18:10|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608279500000|2020-12-18 08:18:20|3997.4|3991.4|3996.5|3990.5|3997.4|3991.4|3996|3990|228
1608279510000|2020-12-18 08:18:30|3997|3991|3997|3991|3997.5|3991.5|3997|3991|5
1608279520000|2020-12-18 08:18:40|3997.5|3991.5|3998.5|3992.5|3999|3993|3997.5|3991.5|21
1608279540000|2020-12-18 08:19:00|3999|3993|3999.5|3993.5|3999.5|3993.5|3999|3993|0
1608279550000|2020-12-18 08:19:10|3999.9|3993.9|4000.9|3994.9|4000.9|3994.9|3999.9|3993.9|2
1608279560000|2020-12-18 08:19:20|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|2
1608279570000|2020-12-18 08:19:30|4000.9|3994.9|4000.5|3994.5|4000.9|3994.9|4000.5|3994.5|1
1608279580000|2020-12-18 08:19:40|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608279590000|2020-12-18 08:19:50|4000.5|3994.5|4000|3994|4000.5|3994.5|3999.9|3993.9|4
1608279600000|2020-12-18 08:20:00|4000.4|3994.4|4000.5|3994.5|4000.5|3994.5|4000.4|3994.4|0
1608279610000|2020-12-18 08:20:10|4001|3995|4001|3995|4001.9|3995.9|4001|3995|8
1608279620000|2020-12-18 08:20:20|4001.5|3995.5|4001.5|3995.5|4001.9|3995.9|4001.5|3995.5|5
1608279630000|2020-12-18 08:20:30|4001|3995|4001|3995|4001.9|3995.9|4001|3995|11
1608279640000|2020-12-18 08:20:40|4000.9|3994.9|4000|3994|4001.4|3995.4|4000|3994|4
1608279650000|2020-12-18 08:20:50|4000.5|3994.5|4000|3994|4000.5|3994.5|4000|3994|0
1608279660000|2020-12-18 08:21:00|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|4
1608279670000|2020-12-18 08:21:10|4000.5|3994.5|4000.5|3994.5|4000.9|3994.9|4000.5|3994.5|1
1608279680000|2020-12-18 08:21:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608279690000|2020-12-18 08:21:30|4001|3995|4001.5|3995.5|4001.5|3995.5|4000.9|3994.9|2
1608279700000|2020-12-18 08:21:40|4001|3995|4001.9|3995.9|4001.9|3995.9|4001|3995|2
1608279710000|2020-12-18 08:21:50|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608279720000|2020-12-18 08:22:00|4000.9|3994.9|4000.5|3994.5|4001.5|3995.5|4000.5|3994.5|2
1608279740000|2020-12-18 08:22:20|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|2
1608279750000|2020-12-18 08:22:30|4001|3995|4001.4|3995.4|4001.5|3995.5|4001|3995|4
1608279770000|2020-12-18 08:22:50|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1608279780000|2020-12-18 08:23:00|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001|3995|2
1608279800000|2020-12-18 08:23:20|4001|3995|4001.4|3995.4|4001.4|3995.4|4001|3995|1
1608279810000|2020-12-18 08:23:30|||||||||1
1608279840000|2020-12-18 08:24:00|4001.9|3995.9|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|1
1608279870000|2020-12-18 08:24:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1608279880000|2020-12-18 08:24:40|4000.9|3994.9|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|1
1608279900000|2020-12-18 08:25:00|4001.5|3995.5|4001.4|3995.4|4001.5|3995.5|4001.4|3995.4|0
1608279910000|2020-12-18 08:25:10|||||||||2
1608279930000|2020-12-18 08:25:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1608279940000|2020-12-18 08:25:40|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608279950000|2020-12-18 08:25:50|4001|3995|4001.4|3995.4|4001.4|3995.4|4001|3995|2
1608279980000|2020-12-18 08:26:20|||||||||1
1608280000000|2020-12-18 08:26:40|4001.9|3995.9|4001.4|3995.4|4001.9|3995.9|4001.4|3995.4|2
1608280060000|2020-12-18 08:27:40|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608280070000|2020-12-18 08:27:50|4002|3996|4002|3996|4002|3996|4002|3996|16
1608280080000|2020-12-18 08:28:00|4001.5|3995.5|4001|3995|4001.9|3995.9|4001|3995|4
1608280100000|2020-12-18 08:28:20|4000.9|3994.9|4001|3995|4001|3995|4000.9|3994.9|0
1608280110000|2020-12-18 08:28:30|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|2
1608280120000|2020-12-18 08:28:40|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608280130000|2020-12-18 08:28:50|4002|3996|4001.9|3995.9|4002|3996|4001.9|3995.9|0
1608280140000|2020-12-18 08:29:00|4001.5|3995.5|4002|3996|4002|3996|4001.5|3995.5|2
1608280150000|2020-12-18 08:29:10|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608280170000|2020-12-18 08:29:30|4000.9|3994.9|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|3
1608280180000|2020-12-18 08:29:40|4001|3995|4001|3995|4001.4|3995.4|4000.9|3994.9|1
1608280190000|2020-12-18 08:29:50|4001.4|3995.4|4001|3995|4001.4|3995.4|4001|3995|0
1608280210000|2020-12-18 08:30:10|4001.5|3995.5|4000.5|3994.5|4001.5|3995.5|4000.5|3994.5|1
1608280220000|2020-12-18 08:30:20|4000.9|3994.9|4000|3994|4000.9|3994.9|4000|3994|0
1608280230000|2020-12-18 08:30:30|4000.4|3994.4|3999.9|3993.9|4000.4|3994.4|3999.9|3993.9|0
1608280240000|2020-12-18 08:30:40|4000|3994|4000|3994|4000|3994|3999.5|3993.5|3
1608280250000|2020-12-18 08:30:50|||||||||1
1608280260000|2020-12-18 08:31:00|3999.9|3993.9|4000|3994|4000|3994|3999.5|3993.5|0
1608280270000|2020-12-18 08:31:10|3999.5|3993.5|3999.9|3993.9|4000|3994|3999.5|3993.5|0
1608280290000|2020-12-18 08:31:30|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1608280300000|2020-12-18 08:31:40|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1608280320000|2020-12-18 08:32:00|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1608280330000|2020-12-18 08:32:10|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608280340000|2020-12-18 08:32:20|3999.4|3993.4|3999.5|3993.5|3999.5|3993.5|3999.4|3993.4|3
1608280380000|2020-12-18 08:33:00|4000|3994|3999.5|3993.5|4000|3994|3999.5|3993.5|0
1608280390000|2020-12-18 08:33:10|3999|3993|3999|3993|3999|3993|3999|3993|0
1608280400000|2020-12-18 08:33:20|3998.9|3992.9|3998|3992|3998.9|3992.9|3998|3992|1
1608280440000|2020-12-18 08:34:00|3997.9|3991.9|3998.5|3992.5|3998.5|3992.5|3997.9|3991.9|1
1608280450000|2020-12-18 08:34:10|3998|3992|3998.5|3992.5|3998.5|3992.5|3997.9|3991.9|0
1608280470000|2020-12-18 08:34:30|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998.5|3992.5|1
1608280490000|2020-12-18 08:34:50|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|0
1608280510000|2020-12-18 08:35:10|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|0
1608280520000|2020-12-18 08:35:20|3998|3992|3997.4|3991.4|3998|3992|3997.4|3991.4|5
1608280530000|2020-12-18 08:35:30|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608280540000|2020-12-18 08:35:40|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|0
1608280560000|2020-12-18 08:36:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608280580000|2020-12-18 08:36:20|3998|3992|3998|3992|3998|3992|3998|3992|0
1608280590000|2020-12-18 08:36:30|3997.5|3991.5|3996.5|3990.5|3997.5|3991.5|3996.5|3990.5|1
1608280600000|2020-12-18 08:36:40|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|4
1608280610000|2020-12-18 08:36:50|3994|3988|3994|3988|3994.5|3988.5|3994|3988|9
1608280620000|2020-12-18 08:37:00|3994.5|3988.5|3995.5|3989.5|3995.5|3989.5|3994.5|3988.5|3
1608280650000|2020-12-18 08:37:30|3996|3990|3996|3990|3996|3990|3996|3990|0
1608280670000|2020-12-18 08:37:50|3995.9|3989.9|3995.9|3989.9|3996|3990|3995.9|3989.9|2
1608280690000|2020-12-18 08:38:10|3996|3990|3996|3990|3996.4|3990.4|3996|3990|0
1608280710000|2020-12-18 08:38:30|3996.9|3990.9|3995.9|3989.9|3996.9|3990.9|3995.9|3989.9|2
1608280720000|2020-12-18 08:38:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608280750000|2020-12-18 08:39:10|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|2
1608280770000|2020-12-18 08:39:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608280780000|2020-12-18 08:39:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608280800000|2020-12-18 08:40:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608280810000|2020-12-18 08:40:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608280820000|2020-12-18 08:40:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608280860000|2020-12-18 08:41:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608280880000|2020-12-18 08:41:20|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608280890000|2020-12-18 08:41:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608280920000|2020-12-18 08:42:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608280930000|2020-12-18 08:42:10|3997.1|3991.1|3996.4|3990.4|3997.1|3991.1|3996.1|3990.1|8
1608280940000|2020-12-18 08:42:20|3996.9|3990.9|3996|3990|3996.9|3990.9|3996|3990|1
1608280950000|2020-12-18 08:42:30|3995.9|3989.9|3995.5|3989.5|3995.9|3989.9|3995|3989|4
1608280960000|2020-12-18 08:42:40|3995.1|3989.1|3995.5|3989.5|3995.5|3989.5|3995|3989|7
1608280970000|2020-12-18 08:42:50|3995.9|3989.9|3995|3989|3995.9|3989.9|3995|3989|1
1608280980000|2020-12-18 08:43:00|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608281000000|2020-12-18 08:43:20|3996|3990|3996.5|3990.5|3996.5|3990.5|3996|3990|2
1608281010000|2020-12-18 08:43:30|3996|3990|3996|3990|3996|3990|3996|3990|0
1608281020000|2020-12-18 08:43:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|2
1608281030000|2020-12-18 08:43:50|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|0
1608281040000|2020-12-18 08:44:00|3997|3991|3997|3991|3997|3991|3997|3991|0
1608281050000|2020-12-18 08:44:10|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608281060000|2020-12-18 08:44:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608281070000|2020-12-18 08:44:30|3997|3991|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|1
1608281080000|2020-12-18 08:44:40|3996.9|3990.9|3997|3991|3997|3991|3996.9|3990.9|0
1608281090000|2020-12-18 08:44:50|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|1
1608281100000|2020-12-18 08:45:00|3996.5|3990.5|3997.5|3991.5|3997.5|3991.5|3996.5|3990.5|0
1608281110000|2020-12-18 08:45:10|3998|3992|3999|3993|3999|3993|3997.9|3991.9|4
1608281120000|2020-12-18 08:45:20|4000|3994|4000|3994|4000|3994|4000|3994|1
1608281130000|2020-12-18 08:45:30|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1608281140000|2020-12-18 08:45:40|4000.6|3994.6|4000.5|3994.5|4000.6|3994.6|4000.5|3994.5|0
1608281150000|2020-12-18 08:45:50|4000.6|3994.6|4002|3996|4002|3996|4000.6|3994.6|1
1608281170000|2020-12-18 08:46:10|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|2
1608281180000|2020-12-18 08:46:20|4001.6|3995.6|4001.5|3995.5|4001.6|3995.6|4001|3995|2
1608281190000|2020-12-18 08:46:30|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|0
1608281200000|2020-12-18 08:46:40|4001|3995|4001|3995|4001|3995|4001|3995|0
1608281210000|2020-12-18 08:46:50|||||||||1
1608281220000|2020-12-18 08:47:00|4001.5|3995.5|4001.5|3995.5|4001.6|3995.6|4001.1|3995.1|1
1608281230000|2020-12-18 08:47:10|4001.6|3995.6|4002|3996|4002|3996|4001.5|3995.5|0
1608281240000|2020-12-18 08:47:20|4001.5|3995.5|4001.6|3995.6|4001.6|3995.6|4001.5|3995.5|1
1608281250000|2020-12-18 08:47:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|1
1608281260000|2020-12-18 08:47:40|4001.1|3995.1|4001.1|3995.1|4001.5|3995.5|4001.1|3995.1|0
1608281270000|2020-12-18 08:47:50|4001.5|3995.5|4001.1|3995.1|4001.5|3995.5|4001.1|3995.1|0
1608281280000|2020-12-18 08:48:00|4001|3995|4001|3995|4001|3995|4001|3995|0
1608281300000|2020-12-18 08:48:20|4001.5|3995.5|4001.5|3995.5|4002|3996|4001|3995|2
1608281310000|2020-12-18 08:48:30|4001.1|3995.1|4001|3995|4001.1|3995.1|4001|3995|0
1608281320000|2020-12-18 08:48:40|4001.5|3995.5|4001.5|3995.5|4001.6|3995.6|4001|3995|1
1608281330000|2020-12-18 08:48:50|4001|3995|4001.5|3995.5|4001.5|3995.5|4001|3995|0
1608281340000|2020-12-18 08:49:00|4001.6|3995.6|4002|3996|4002|3996|4001.6|3995.6|0
1608281350000|2020-12-18 08:49:10|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1608281360000|2020-12-18 08:49:20|||||||||2
1608281370000|2020-12-18 08:49:30|4001.1|3995.1|4001|3995|4001.5|3995.5|4001|3995|0
1608281380000|2020-12-18 08:49:40|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608281390000|2020-12-18 08:49:50|4000.5|3994.5|4000.5|3994.5|4000.9|3994.9|4000|3994|3
1608281400000|2020-12-18 08:50:00|4000.1|3994.1|4001|3995|4001|3995|4000.1|3994.1|0
1608281410000|2020-12-18 08:50:10|4000.9|3994.9|4003.9|3997.9|4004|3998|4000.9|3994.9|34
1608281420000|2020-12-18 08:50:20|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|4
1608281430000|2020-12-18 08:50:30|4003.9|3997.9|4002.9|3996.9|4003.9|3997.9|4002.9|3996.9|11
1608281460000|2020-12-18 08:51:00|4003.9|3997.9|4003.9|3997.9|4004|3998|4003.4|3997.4|13
1608281470000|2020-12-18 08:51:10|4004|3998|4004.9|3998.9|4004.9|3998.9|4003.9|3997.9|1
1608281480000|2020-12-18 08:51:20|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1608281490000|2020-12-18 08:51:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1608281500000|2020-12-18 08:51:40|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|22
1608281510000|2020-12-18 08:51:50|4005.9|3999.9|4006.3|4000.3|4006.3|4000.3|4005.9|3999.9|2
1608281530000|2020-12-18 08:52:10|4005.9|3999.9|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|1
1608281540000|2020-12-18 08:52:20|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1608281550000|2020-12-18 08:52:30|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1608281560000|2020-12-18 08:52:40|4005.9|3999.9|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|0
1608281570000|2020-12-18 08:52:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608281580000|2020-12-18 08:53:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1608281590000|2020-12-18 08:53:10|4005.8|3999.8|4005.9|3999.9|4005.9|3999.9|4005.8|3999.8|1
1608281600000|2020-12-18 08:53:20|4006.3|4000.3|4006.8|4000.8|4006.8|4000.8|4006.3|4000.3|0
1608281610000|2020-12-18 08:53:30|4006.3|4000.3|4005.8|3999.8|4006.3|4000.3|4005.8|3999.8|4
1608281620000|2020-12-18 08:53:40|4005.9|3999.9|4006.3|4000.3|4006.3|4000.3|4005.9|3999.9|1
1608281630000|2020-12-18 08:53:50|4005.9|3999.9|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|0
1608281640000|2020-12-18 08:54:00|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|2
1608281650000|2020-12-18 08:54:10|4005.8|3999.8|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|0
1608281660000|2020-12-18 08:54:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|8
1608281670000|2020-12-18 08:54:30|4005.9|3999.9|4004.9|3998.9|4005.9|3999.9|4004.9|3998.9|8
1608281680000|2020-12-18 08:54:40|4004.8|3998.8|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|0
1608281690000|2020-12-18 08:54:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1608281700000|2020-12-18 08:55:00|4003.3|3997.3|4003.8|3997.8|4003.8|3997.8|4002.9|3996.9|3
1608281710000|2020-12-18 08:55:10|4003.9|3997.9|4004.3|3998.3|4004.3|3998.3|4003.9|3997.9|0
1608281720000|2020-12-18 08:55:20|4003.8|3997.8|4003.8|3997.8|4004.3|3998.3|4003.8|3997.8|0
1608281730000|2020-12-18 08:55:30|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|0
1608281740000|2020-12-18 08:55:40|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1608281750000|2020-12-18 08:55:50|4004.4|3998.4|4003.3|3997.3|4004.4|3998.4|4003.3|3997.3|1
1608281760000|2020-12-18 08:56:00|4002.8|3996.8|4002.9|3996.9|4002.9|3996.9|4002.8|3996.8|2
1608281770000|2020-12-18 08:56:10|4002.8|3996.8|4001.7|3995.7|4002.8|3996.8|4001.7|3995.7|8
1608281790000|2020-12-18 08:56:30|4001.8|3995.8|4001.8|3995.8|4001.9|3995.9|4001.8|3995.8|0
1608281810000|2020-12-18 08:56:50|4001.9|3995.9|4003.3|3997.3|4003.3|3997.3|4001.9|3995.9|16
1608281830000|2020-12-18 08:57:10|4003.2|3997.2|4003.3|3997.3|4003.3|3997.3|4003.2|3997.2|0
1608281840000|2020-12-18 08:57:20|4003.7|3997.7|4003.3|3997.3|4003.8|3997.8|4003.3|3997.3|1
1608281850000|2020-12-18 08:57:30|4002.8|3996.8|4002.7|3996.7|4002.8|3996.8|4002.2|3996.2|8
1608281860000|2020-12-18 08:57:40|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.7|3995.7|3
1608281880000|2020-12-18 08:58:00|4002.3|3996.3|4004.3|3998.3|4004.4|3998.4|4002.3|3996.3|12
1608281890000|2020-12-18 08:58:10|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1608281910000|2020-12-18 08:58:30|4004.4|3998.4|4004.4|3998.4|4004.8|3998.8|4003.9|3997.9|1
1608281930000|2020-12-18 08:58:50|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.8|3998.8|0
1608281940000|2020-12-18 08:59:00|4004.8|3998.8|4004.9|3998.9|4004.9|3998.9|4004.8|3998.8|0
1608281970000|2020-12-18 08:59:30|4005.3|3999.3|4004.9|3998.9|4005.4|3999.4|4004.8|3998.8|3
1608281980000|2020-12-18 08:59:40|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1608282020000|2020-12-18 09:00:20|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|2
1608282030000|2020-12-18 09:00:30|4003.9|3997.9|4003.9|3997.9|4004.3|3998.3|4003.9|3997.9|0
1608282040000|2020-12-18 09:00:40|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|4
1608282050000|2020-12-18 09:00:50|4002.8|3996.8|4002.9|3996.9|4003.3|3997.3|4002.4|3996.4|1
1608282060000|2020-12-18 09:01:00|4002.8|3996.8|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1608282070000|2020-12-18 09:01:10|4002.8|3996.8|4002.8|3996.8|4002.9|3996.9|4002.8|3996.8|0
1608282090000|2020-12-18 09:01:30|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608282100000|2020-12-18 09:01:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1608282120000|2020-12-18 09:02:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608282130000|2020-12-18 09:02:10|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1608282140000|2020-12-18 09:02:20|4002.7|3996.7|4002.3|3996.3|4002.7|3996.7|4002.3|3996.3|1
1608282160000|2020-12-18 09:02:40|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|4002.7|3996.7|0
1608282170000|2020-12-18 09:02:50|4002.8|3996.8|4002.9|3996.9|4002.9|3996.9|4002.8|3996.8|0
1608282220000|2020-12-18 09:03:40|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1608282240000|2020-12-18 09:04:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608282250000|2020-12-18 09:04:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|2
1608282260000|2020-12-18 09:04:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|3
1608282280000|2020-12-18 09:04:40|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.8|3997.8|0
1608282290000|2020-12-18 09:04:50|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1608282300000|2020-12-18 09:05:00|4002.9|3996.9|4003.4|3997.4|4003.4|3997.4|4002.9|3996.9|0
1608282320000|2020-12-18 09:05:20|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608282330000|2020-12-18 09:05:30|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|2
1608282370000|2020-12-18 09:06:10|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608282380000|2020-12-18 09:06:20|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|4003.4|3997.4|0
1608282390000|2020-12-18 09:06:30|4003.9|3997.9|4003.8|3997.8|4003.9|3997.9|4003.4|3997.4|0
1608282400000|2020-12-18 09:06:40|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608282410000|2020-12-18 09:06:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|3
1608282430000|2020-12-18 09:07:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|1
1608282440000|2020-12-18 09:07:20|4003.9|3997.9|4002.9|3996.9|4003.9|3997.9|4002.9|3996.9|1
1608282450000|2020-12-18 09:07:30|4003.4|3997.4|4002.9|3996.9|4003.4|3997.4|4002.9|3996.9|0
1608282460000|2020-12-18 09:07:40|4003.3|3997.3|4002.9|3996.9|4003.9|3997.9|4002.9|3996.9|0
1608282490000|2020-12-18 09:08:10|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4001.9|3995.9|0
1608282500000|2020-12-18 09:08:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608282510000|2020-12-18 09:08:30|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4002.3|3996.3|0
1608282540000|2020-12-18 09:09:00|4003.3|3997.3|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|0
1608282550000|2020-12-18 09:09:10|4004.4|3998.4|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|2
1608282560000|2020-12-18 09:09:20|4005.3|3999.3|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|0
1608282570000|2020-12-18 09:09:30|4005.7|3999.7|4004.9|3998.9|4005.8|3999.8|4004.9|3998.9|0
1608282580000|2020-12-18 09:09:40|4005.8|3999.8|4005.4|3999.4|4005.8|3999.8|4005.4|3999.4|0
1608282600000|2020-12-18 09:10:00|4005.9|3999.9|4006.4|4000.4|4006.9|4000.9|4005.9|3999.9|0
1608282630000|2020-12-18 09:10:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608282640000|2020-12-18 09:10:40|4006.4|4000.4|4006.9|4000.9|4006.9|4000.9|4006.4|4000.4|1
1608282650000|2020-12-18 09:10:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|1
1608282660000|2020-12-18 09:11:00|4006.3|4000.3|4005.9|3999.9|4006.3|4000.3|4005.9|3999.9|0
1608282670000|2020-12-18 09:11:10|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|1
1608282690000|2020-12-18 09:11:30|4005.9|3999.9|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|1
1608282700000|2020-12-18 09:11:40|4005.9|3999.9|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|0
1608282710000|2020-12-18 09:11:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1608282720000|2020-12-18 09:12:00|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1608282740000|2020-12-18 09:12:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1608282750000|2020-12-18 09:12:30|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1608282760000|2020-12-18 09:12:40|4004|3998|4005.4|3999.4|4005.4|3999.4|4004|3998|8
1608282770000|2020-12-18 09:12:50|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1608282780000|2020-12-18 09:13:00|4005|3999|4004.9|3998.9|4005|3999|4004.9|3998.9|0
1608282790000|2020-12-18 09:13:10|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|0
1608282800000|2020-12-18 09:13:20|||||||||1
1608282810000|2020-12-18 09:13:30|4005|3999|4005.4|3999.4|4005.4|3999.4|4005|3999|0
1608282820000|2020-12-18 09:13:40|4005|3999|4004.9|3998.9|4005|3999|4004.9|3998.9|0
1608282830000|2020-12-18 09:13:50|4005|3999|4005.9|3999.9|4005.9|3999.9|4005|3999|0
1608282840000|2020-12-18 09:14:00|4006|4000|4006|4000|4006|4000|4006|4000|0
1608282850000|2020-12-18 09:14:10|4007.9|4001.9|4008.4|4002.4|4008.8|4002.8|4007.4|4001.4|9
1608282860000|2020-12-18 09:14:20|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1608282870000|2020-12-18 09:14:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608282890000|2020-12-18 09:14:50|4008.8|4002.8|4008.4|4002.4|4008.8|4002.8|4008.4|4002.4|0
1608282900000|2020-12-18 09:15:00|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|2
1608282910000|2020-12-18 09:15:10|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1608282930000|2020-12-18 09:15:30|4008.4|4002.4|4009|4003|4009|4003|4008.4|4002.4|2
1608282940000|2020-12-18 09:15:40|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|2
1608282950000|2020-12-18 09:15:50|4009|4003|4009.4|4003.4|4009.4|4003.4|4009|4003|1
1608282960000|2020-12-18 09:16:00|4009.8|4003.8|4009|4003|4009.9|4003.9|4009|4003|2
1608282970000|2020-12-18 09:16:10|4009.5|4003.5|4009|4003|4009.9|4003.9|4009|4003|2
1608282980000|2020-12-18 09:16:20|4009.4|4003.4|4009|4003|4009.4|4003.4|4009|4003|0
1608282990000|2020-12-18 09:16:30|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|2
1608283000000|2020-12-18 09:16:40|4010|4004|4009.9|4003.9|4010|4004|4009.9|4003.9|0
1608283010000|2020-12-18 09:16:50|4009.4|4003.4|4009.9|4003.9|4009.9|4003.9|4009|4003|2
1608283020000|2020-12-18 09:17:00|4010|4004|4010.9|4004.9|4010.9|4004.9|4010|4004|1
1608283030000|2020-12-18 09:17:10|4010.8|4004.8|4010.8|4004.8|4011.8|4005.8|4010.8|4004.8|32
1608283040000|2020-12-18 09:17:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|1
1608283050000|2020-12-18 09:17:30|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|0
1608283060000|2020-12-18 09:17:40|4010.8|4004.8|4011.4|4005.4|4011.4|4005.4|4010.8|4004.8|4
1608283070000|2020-12-18 09:17:50|4011|4005|4011.8|4005.8|4011.8|4005.8|4011|4005|2
1608283080000|2020-12-18 09:18:00|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4010.9|4004.9|6
1608283100000|2020-12-18 09:18:20|4010.9|4004.9|4011.4|4005.4|4011.8|4005.8|4010.9|4004.9|3
1608283110000|2020-12-18 09:18:30|4010.9|4004.9|4013.9|4007.9|4013.9|4007.9|4010.9|4004.9|2
1608283120000|2020-12-18 09:18:40|4013.8|4007.8|4013.3|4007.3|4014.4|4008.4|4013.3|4007.3|24
1608283130000|2020-12-18 09:18:50|4012.9|4006.9|4012.4|4006.4|4012.9|4006.9|4012.4|4006.4|2
1608283140000|2020-12-18 09:19:00|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4011.9|4005.9|2
1608283150000|2020-12-18 09:19:10|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|7
1608283170000|2020-12-18 09:19:30|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1608283200000|2020-12-18 09:20:00|4011.9|4005.9|4010.9|4004.9|4011.9|4005.9|4010.8|4004.8|0
1608283210000|2020-12-18 09:20:10|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4010.9|4004.9|6
1608283220000|2020-12-18 09:20:20|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.8|4004.8|0
1608283240000|2020-12-18 09:20:40|4011.3|4005.3|4013.3|4007.3|4013.9|4007.9|4011.3|4005.3|6
1608283250000|2020-12-18 09:20:50|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.8|4006.8|0
1608283260000|2020-12-18 09:21:00|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4
1608283270000|2020-12-18 09:21:10|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1608283280000|2020-12-18 09:21:20|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|2
1608283290000|2020-12-18 09:21:30|4011.8|4005.8|4011.3|4005.3|4011.9|4005.9|4011.3|4005.3|1
1608283300000|2020-12-18 09:21:40|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1608283310000|2020-12-18 09:21:50|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|0
1608283320000|2020-12-18 09:22:00|4010.8|4004.8|4010.9|4004.9|4010.9|4004.9|4010.8|4004.8|0
1608283330000|2020-12-18 09:22:10|4011.8|4005.8|4011.4|4005.4|4011.8|4005.8|4011.4|4005.4|2
1608283340000|2020-12-18 09:22:20|4011.3|4005.3|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1608283350000|2020-12-18 09:22:30|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1608283360000|2020-12-18 09:22:40|4011.8|4005.8|4011.8|4005.8|4011.9|4005.9|4011.3|4005.3|0
1608283380000|2020-12-18 09:23:00|4011.9|4005.9|4014.3|4008.3|4014.4|4008.4|4011.9|4005.9|25
1608283400000|2020-12-18 09:23:20|4014.8|4008.8|4013.4|4007.4|4014.8|4008.8|4013.3|4007.3|16
1608283410000|2020-12-18 09:23:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1608283420000|2020-12-18 09:23:40|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1608283430000|2020-12-18 09:23:50|4013.3|4007.3|4012.9|4006.9|4013.3|4007.3|4012.8|4006.8|0
1608283450000|2020-12-18 09:24:10|4013.3|4007.3|4013.3|4007.3|4013.8|4007.8|4013.3|4007.3|2
1608283460000|2020-12-18 09:24:20|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|6
1608283470000|2020-12-18 09:24:30|4011.3|4005.3|4011.8|4005.8|4011.8|4005.8|4011.3|4005.3|0
1608283480000|2020-12-18 09:24:40|4011.4|4005.4|4011.3|4005.3|4011.4|4005.4|4011.3|4005.3|0
1608283510000|2020-12-18 09:25:10|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1608283520000|2020-12-18 09:25:20|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4011.4|4005.4|0
1608283530000|2020-12-18 09:25:30|4011.4|4005.4|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1608283550000|2020-12-18 09:25:50|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|0
1608283630000|2020-12-18 09:27:10|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|4011.8|4005.8|0
1608283640000|2020-12-18 09:27:20|4011.3|4005.3|4011.4|4005.4|4011.8|4005.8|4011.3|4005.3|2
1608283660000|2020-12-18 09:27:40|4011.8|4005.8|4011.3|4005.3|4011.8|4005.8|4011.3|4005.3|1
1608283680000|2020-12-18 09:28:00|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1608283700000|2020-12-18 09:28:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|3
1608283710000|2020-12-18 09:28:30|4010.9|4004.9|4010.3|4004.3|4010.9|4004.9|4009.3|4003.3|3
1608283720000|2020-12-18 09:28:40|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|4009.8|4003.8|0
1608283730000|2020-12-18 09:28:50|4010.3|4004.3|4009.8|4003.8|4010.4|4004.4|4009.8|4003.8|1
1608283740000|2020-12-18 09:29:00|4009.9|4003.9|4009.3|4003.3|4009.9|4003.9|4009.3|4003.3|0
1608283750000|2020-12-18 09:29:10|4009.4|4003.4|4009.3|4003.3|4009.4|4003.4|4009.3|4003.3|0
1608283760000|2020-12-18 09:29:20|4005|3999|4006|4000|4006|4000|4005|3999|11
1608283770000|2020-12-18 09:29:30|4006.9|4000.9|4006.5|4000.5|4006.9|4000.9|4006|4000|6
1608283780000|2020-12-18 09:29:40|4006.9|4000.9|4006|4000|4006.9|4000.9|4006|4000|4
1608283790000|2020-12-18 09:29:50|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|0
1608283800000|2020-12-18 09:30:00|4006|4000|4006|4000|4006.5|4000.5|4006|4000|0
1608283810000|2020-12-18 09:30:10|4006.5|4000.5|4006|4000|4006.5|4000.5|4006|4000|0
1608283820000|2020-12-18 09:30:20|||||||||5
1608283830000|2020-12-18 09:30:30|4005.9|3999.9|4005.5|3999.5|4005.9|3999.9|4005|3999|5
1608283840000|2020-12-18 09:30:40|4005|3999|4005.4|3999.4|4005.4|3999.4|4005|3999|0
1608283850000|2020-12-18 09:30:50|4005.9|3999.9|4005|3999|4005.9|3999.9|4005|3999|1
1608283860000|2020-12-18 09:31:00|4004.5|3998.5|4005|3999|4005.9|3999.9|4004.5|3998.5|7
1608283870000|2020-12-18 09:31:10|4004.5|3998.5|4004.9|3998.9|4004.9|3998.9|4004.5|3998.5|6
1608283880000|2020-12-18 09:31:20|4005|3999|4005.4|3999.4|4005.4|3999.4|4004.5|3998.5|0
1608283890000|2020-12-18 09:31:30|||||||||1
1608283910000|2020-12-18 09:31:50|4005|3999|4005|3999|4005|3999|4005|3999|0
1608283930000|2020-12-18 09:32:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|1
1608283950000|2020-12-18 09:32:30|4005|3999|4004.8|3998.8|4005|3999|4004.8|3998.8|0
1608283960000|2020-12-18 09:32:40|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004.4|3998.4|0
1608283970000|2020-12-18 09:32:50|4004.5|3998.5|4004.8|3998.8|4004.9|3998.9|4004.4|3998.4|0
1608283980000|2020-12-18 09:33:00|4004.9|3998.9|4004.4|3998.4|4004.9|3998.9|4004|3998|36
1608283990000|2020-12-18 09:33:10|4004|3998|4003.5|3997.5|4004|3998|4003.5|3997.5|8
1608284000000|2020-12-18 09:33:20|4003|3997|4002|3996|4003|3997|4002|3996|0
1608284010000|2020-12-18 09:33:30|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|2
1608284020000|2020-12-18 09:33:40|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|0
1608284030000|2020-12-18 09:33:50|||||||||1
1608284040000|2020-12-18 09:34:00|4002.9|3996.9|4002.5|3996.5|4003|3997|4002.4|3996.4|4
1608284050000|2020-12-18 09:34:10|4002|3996|4002.5|3996.5|4003|3997|4002|3996|1
1608284060000|2020-12-18 09:34:20|||||||||1
1608284070000|2020-12-18 09:34:30|4002.4|3996.4|4002|3996|4002.4|3996.4|4002|3996|0
1608284090000|2020-12-18 09:34:50|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002|3996|1
1608284100000|2020-12-18 09:35:00|4002.9|3996.9|4003|3997|4003|3997|4002.9|3996.9|0
1608284110000|2020-12-18 09:35:10|4002.1|3996.1|4002.5|3996.5|4003|3997|4002|3996|4
1608284120000|2020-12-18 09:35:20|4003|3997|4003|3997|4003|3997|4003|3997|0
1608284130000|2020-12-18 09:35:30|4002.5|3996.5|4003|3997|4003|3997|4002.5|3996.5|1
1608284160000|2020-12-18 09:36:00|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|2
1608284170000|2020-12-18 09:36:10|4002.1|3996.1|4002|3996|4002.1|3996.1|4002|3996|0
1608284190000|2020-12-18 09:36:30|||||||||1
1608284220000|2020-12-18 09:37:00|4001|3995|4001|3995|4001|3995|4001|3995|2
1608284230000|2020-12-18 09:37:10|4000|3994|4000|3994|4000|3994|4000|3994|2
1608284240000|2020-12-18 09:37:20|3999.5|3993.5|3999.5|3993.5|4000|3994|3999|3993|1
1608284250000|2020-12-18 09:37:30|4000|3994|3999.5|3993.5|4000|3994|3999|3993|2
1608284260000|2020-12-18 09:37:40|3999.9|3993.9|3999.5|3993.5|3999.9|3993.9|3999|3993|2
1608284280000|2020-12-18 09:38:00|3999|3993|3999|3993|3999|3993|3999|3993|13
1608284290000|2020-12-18 09:38:10|||||||||1
1608284300000|2020-12-18 09:38:20|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|9
1608284310000|2020-12-18 09:38:30|4000|3994|3999|3993|4000|3994|3999|3993|3
1608284320000|2020-12-18 09:38:40|3998.1|3992.1|3995.5|3989.5|3998.5|3992.5|3995.1|3989.1|102
1608284330000|2020-12-18 09:38:50|3996|3990|3996|3990|3996|3990|3995.5|3989.5|1
1608284340000|2020-12-18 09:39:00|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|4
1608284350000|2020-12-18 09:39:10|3997|3991|3997|3991|3997|3991|3997|3991|0
1608284380000|2020-12-18 09:39:40|3996.5|3990.5|3997|3991|3997|3991|3996.5|3990.5|4
1608284390000|2020-12-18 09:39:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608284400000|2020-12-18 09:40:00|3996|3990|3997|3991|3997|3991|3996|3990|2
1608284420000|2020-12-18 09:40:20|||||||||2
1608284430000|2020-12-18 09:40:30|3997.1|3991.1|3997|3991|3997.1|3991.1|3997|3991|0
1608284450000|2020-12-18 09:40:50|3997.5|3991.5|3997.5|3991.5|3998|3992|3997.5|3991.5|3
1608284460000|2020-12-18 09:41:00|3998|3992|3998|3992|3998|3992|3998|3992|0
1608284470000|2020-12-18 09:41:10|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|2
1608284480000|2020-12-18 09:41:20|3997|3991|3997|3991|3997|3991|3997|3991|1
1608284490000|2020-12-18 09:41:30|3997.1|3991.1|3997|3991|3997.1|3991.1|3997|3991|0
1608284510000|2020-12-18 09:41:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|2
1608284540000|2020-12-18 09:42:20|3997|3991|3997|3991|3997|3991|3997|3991|1
1608284550000|2020-12-18 09:42:30|3996.5|3990.5|3997|3991|3997.1|3991.1|3996.5|3990.5|0
1608284560000|2020-12-18 09:42:40|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1608284570000|2020-12-18 09:42:50|3998|3992|3998.1|3992.1|3998.1|3992.1|3998|3992|1
1608284610000|2020-12-18 09:43:30|3998|3992|3997.6|3991.6|3998|3992|3997.6|3991.6|1
1608284620000|2020-12-18 09:43:40|3998|3992|3998.1|3992.1|3998.1|3992.1|3998|3992|0
1608284630000|2020-12-18 09:43:50|3998|3992|3997.6|3991.6|3998|3992|3997.1|3991.1|1
1608284640000|2020-12-18 09:44:00|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|0
1608284680000|2020-12-18 09:44:40|||||||||1
1608284690000|2020-12-18 09:44:50|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|0
1608284710000|2020-12-18 09:45:10|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|2
1608284720000|2020-12-18 09:45:20|3997.2|3991.2|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|1
1608284730000|2020-12-18 09:45:30|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|0
1608284760000|2020-12-18 09:46:00|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|1
1608284790000|2020-12-18 09:46:30|3997|3991|3996.1|3990.1|3997|3991|3996.1|3990.1|2
1608284810000|2020-12-18 09:46:50|3995.6|3989.6|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|0
1608284820000|2020-12-18 09:47:00|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|1
1608284830000|2020-12-18 09:47:10|3994.2|3988.2|3993.5|3987.5|3995.1|3989.1|3993.5|3987.5|2
1608284840000|2020-12-18 09:47:20|3993.6|3987.6|3992.6|3986.6|3993.6|3987.6|3992.6|3986.6|4
1608284850000|2020-12-18 09:47:30|3992.2|3986.2|3993.1|3987.1|3993.1|3987.1|3992.1|3986.1|3
1608284860000|2020-12-18 09:47:40|3993.5|3987.5|3992.1|3986.1|3993.5|3987.5|3992.1|3986.1|3
1608284870000|2020-12-18 09:47:50|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|0
1608284880000|2020-12-18 09:48:00|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|0
1608284890000|2020-12-18 09:48:10|3990.6|3984.6|3992.1|3986.1|3992.1|3986.1|3990.6|3984.6|3
1608284900000|2020-12-18 09:48:20|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|0
1608284910000|2020-12-18 09:48:30|3992.5|3986.5|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|1
1608284920000|2020-12-18 09:48:40|3993|3987|3993.1|3987.1|3993.5|3987.5|3993|3987|5
1608284930000|2020-12-18 09:48:50|3992.1|3986.1|3992.1|3986.1|3992.6|3986.6|3992.1|3986.1|1
1608284940000|2020-12-18 09:49:00|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|3
1608284950000|2020-12-18 09:49:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1608284960000|2020-12-18 09:49:20|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1608284970000|2020-12-18 09:49:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.1|3985.1|1
1608284980000|2020-12-18 09:49:40|3992|3986|3992.1|3986.1|3992.1|3986.1|3991.6|3985.6|0
1608284990000|2020-12-18 09:49:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|1
1608285000000|2020-12-18 09:50:00|3992.2|3986.2|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1608285010000|2020-12-18 09:50:10|3992.5|3986.5|3992.5|3986.5|3993|3987|3992.1|3986.1|6
1608285020000|2020-12-18 09:50:20|3992.6|3986.6|3992.6|3986.6|3993|3987|3992.6|3986.6|3
1608285030000|2020-12-18 09:50:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608285040000|2020-12-18 09:50:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|4
1608285050000|2020-12-18 09:50:50|3994|3988|3993.6|3987.6|3994|3988|3993.5|3987.5|3
1608285060000|2020-12-18 09:51:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608285070000|2020-12-18 09:51:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608285080000|2020-12-18 09:51:20|3994|3988|3994|3988|3994|3988|3994|3988|1
1608285090000|2020-12-18 09:51:30|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|0
1608285100000|2020-12-18 09:51:40|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|1
1608285110000|2020-12-18 09:51:50|3994.1|3988.1|3994.5|3988.5|3994.5|3988.5|3994.1|3988.1|1
1608285120000|2020-12-18 09:52:00|3994.1|3988.1|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|2
1608285130000|2020-12-18 09:52:10|3994.1|3988.1|3994.6|3988.6|3994.6|3988.6|3994.1|3988.1|0
1608285150000|2020-12-18 09:52:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1608285180000|2020-12-18 09:53:00|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|2
1608285190000|2020-12-18 09:53:10|3997|3991|3997|3991|3997|3991|3996.5|3990.5|6
1608285200000|2020-12-18 09:53:20|3997.1|3991.1|3998|3992|3998|3992|3997.1|3991.1|10
1608285220000|2020-12-18 09:53:40|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|5
1608285230000|2020-12-18 09:53:50|3998|3992|3998.5|3992.5|3998.5|3992.5|3998|3992|1
1608285240000|2020-12-18 09:54:00|3998.1|3992.1|3998|3992|3998.1|3992.1|3997.5|3991.5|2
1608285250000|2020-12-18 09:54:10|3997.5|3991.5|3997.5|3991.5|3998|3992|3997.5|3991.5|1
1608285260000|2020-12-18 09:54:20|3997.1|3991.1|3996.5|3990.5|3997.1|3991.1|3996|3990|2
1608285270000|2020-12-18 09:54:30|3995.6|3989.6|3995.5|3989.5|3995.6|3989.6|3995.5|3989.5|5
1608285280000|2020-12-18 09:54:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.5|3989.5|0
1608285290000|2020-12-18 09:54:50|3995.5|3989.5|3994.1|3988.1|3995.5|3989.5|3994.1|3988.1|22
1608285300000|2020-12-18 09:55:00|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|1
1608285310000|2020-12-18 09:55:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|6
1608285320000|2020-12-18 09:55:20|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|1
1608285330000|2020-12-18 09:55:30|3992|3986|3991.1|3985.1|3992|3986|3991|3985|4
1608285340000|2020-12-18 09:55:40|3992.1|3986.1|3992.5|3986.5|3992.5|3986.5|3992.1|3986.1|5
1608285350000|2020-12-18 09:55:50|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|0
1608285360000|2020-12-18 09:56:00|3993|3987|3993|3987|3993|3987|3993|3987|0
1608285370000|2020-12-18 09:56:10|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|0
1608285390000|2020-12-18 09:56:30|3994|3988|3993.5|3987.5|3994|3988|3993.5|3987.5|1
1608285410000|2020-12-18 09:56:50|3992.6|3986.6|3993.5|3987.5|3993.5|3987.5|3992.6|3986.6|1
1608285420000|2020-12-18 09:57:00|3994|3988|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|2
1608285430000|2020-12-18 09:57:10|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|0
1608285440000|2020-12-18 09:57:20|||||||||1
1608285450000|2020-12-18 09:57:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|2
1608285460000|2020-12-18 09:57:40|3995|3989|3995|3989|3995|3989|3995|3989|1
1608285470000|2020-12-18 09:57:50|3994.5|3988.5|3993.5|3987.5|3994.5|3988.5|3993.5|3987.5|0
1608285480000|2020-12-18 09:58:00|3994|3988|3994|3988|3994.5|3988.5|3994|3988|1
1608285490000|2020-12-18 09:58:10|3994.5|3988.5|3992.5|3986.5|3994.5|3988.5|3992.5|3986.5|2
1608285500000|2020-12-18 09:58:20|3993|3987|3993|3987|3993|3987|3992.9|3986.9|0
1608285520000|2020-12-18 09:58:40|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.1|3986.1|1
1608285530000|2020-12-18 09:58:50|3992.1|3986.1|3992|3986|3992.5|3986.5|3992|3986|0
1608285540000|2020-12-18 09:59:00|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608285550000|2020-12-18 09:59:10|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|8
1608285560000|2020-12-18 09:59:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608285570000|2020-12-18 09:59:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608285580000|2020-12-18 09:59:40|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|0
1608285590000|2020-12-18 09:59:50|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|1
1608285600000|2020-12-18 10:00:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.4|3987.4|0
1608285620000|2020-12-18 10:00:20|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608285630000|2020-12-18 10:00:30|3993|3987|3993|3987|3993|3987|3993|3987|0
1608285640000|2020-12-18 10:00:40|3993.5|3987.5|3993.5|3987.5|3993.9|3987.9|3993.1|3987.1|9
1608285660000|2020-12-18 10:01:00|3994|3988|3993.9|3987.9|3994|3988|3993.9|3987.9|0
1608285670000|2020-12-18 10:01:10|3994|3988|3994.4|3988.4|3994.5|3988.5|3994|3988|1
1608285690000|2020-12-18 10:01:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608285700000|2020-12-18 10:01:40|3994.9|3988.9|3995|3989|3995|3989|3994.5|3988.5|1
1608285710000|2020-12-18 10:01:50|3994.9|3988.9|3994.5|3988.5|3994.9|3988.9|3994.5|3988.5|6
1608285720000|2020-12-18 10:02:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.5|3988.5|23
1608285740000|2020-12-18 10:02:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608285780000|2020-12-18 10:03:00|3995.9|3989.9|3995.1|3989.1|3995.9|3989.9|3995.1|3989.1|1
1608285790000|2020-12-18 10:03:10|3994.9|3988.9|3995|3989|3995|3989|3994.5|3988.5|2
1608285800000|2020-12-18 10:03:20|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608285810000|2020-12-18 10:03:30|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608285820000|2020-12-18 10:03:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1608285830000|2020-12-18 10:03:50|3994|3988|3994.5|3988.5|3994.5|3988.5|3994|3988|1
1608285840000|2020-12-18 10:04:00|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608285870000|2020-12-18 10:04:30|3994|3988|3994|3988|3994|3988|3994|3988|1
1608285880000|2020-12-18 10:04:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608285890000|2020-12-18 10:04:50|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|2
1608285900000|2020-12-18 10:05:00|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1608285910000|2020-12-18 10:05:10|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1608285920000|2020-12-18 10:05:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|1
1608285930000|2020-12-18 10:05:30|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1608285960000|2020-12-18 10:06:00|3993.6|3987.6|3993.6|3987.6|3994|3988|3993.1|3987.1|7
1608285980000|2020-12-18 10:06:20|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1608285990000|2020-12-18 10:06:30|3993.6|3987.6|3993.1|3987.1|3993.6|3987.6|3993.1|3987.1|0
1608286020000|2020-12-18 10:07:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|2
1608286030000|2020-12-18 10:07:10|3994|3988|3993.5|3987.5|3994|3988|3993.1|3987.1|0
1608286040000|2020-12-18 10:07:20|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|1
1608286090000|2020-12-18 10:08:10|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|1
1608286120000|2020-12-18 10:08:40|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1608286140000|2020-12-18 10:09:00|3995.9|3989.9|3993.1|3987.1|3996|3990|3993.1|3987.1|45
1608286150000|2020-12-18 10:09:10|3993|3987|3993.1|3987.1|3993.1|3987.1|3993|3987|5
1608286180000|2020-12-18 10:09:40|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|1
1608286200000|2020-12-18 10:10:00|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|2
1608286220000|2020-12-18 10:10:20|3993.2|3987.2|3993.1|3987.1|3993.2|3987.2|3993.1|3987.1|0
1608286240000|2020-12-18 10:10:40|3993.6|3987.6|3994|3988|3994|3988|3993.1|3987.1|3
1608286250000|2020-12-18 10:10:50|3993.6|3987.6|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|3
1608286260000|2020-12-18 10:11:00|3994|3988|3993.1|3987.1|3994|3988|3993.1|3987.1|5
1608286270000|2020-12-18 10:11:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|5
1608286280000|2020-12-18 10:11:20|3994|3988|3993.6|3987.6|3994|3988|3993.6|3987.6|3
1608286300000|2020-12-18 10:11:40|3992.6|3986.6|3993.6|3987.6|3993.6|3987.6|3992.6|3986.6|11
1608286310000|2020-12-18 10:11:50|3993.1|3987.1|3993.6|3987.6|3994|3988|3993.1|3987.1|1
1608286320000|2020-12-18 10:12:00|3993.5|3987.5|3993.9|3987.9|3994.1|3988.1|3993.5|3987.5|0
1608286330000|2020-12-18 10:12:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|4
1608286340000|2020-12-18 10:12:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608286360000|2020-12-18 10:12:40|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|3
1608286380000|2020-12-18 10:13:00|3991.9|3985.9|3991.5|3985.5|3991.9|3985.9|3991.5|3985.5|3
1608286390000|2020-12-18 10:13:10|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|1
1608286410000|2020-12-18 10:13:30|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608286420000|2020-12-18 10:13:40|3992.9|3986.9|3991.5|3985.5|3992.9|3986.9|3991.5|3985.5|7
1608286440000|2020-12-18 10:14:00|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1608286450000|2020-12-18 10:14:10|3991.5|3985.5|3991.1|3985.1|3991.5|3985.5|3991.1|3985.1|2
1608286460000|2020-12-18 10:14:20|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|0
1608286500000|2020-12-18 10:15:00|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.5|3985.5|0
1608286510000|2020-12-18 10:15:10|3991.5|3985.5|3991.6|3985.6|3991.6|3985.6|3991.5|3985.5|2
1608286540000|2020-12-18 10:15:40|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1608286550000|2020-12-18 10:15:50|3991.1|3985.1|3990.1|3984.1|3991.5|3985.5|3990.1|3984.1|0
1608286590000|2020-12-18 10:16:30|3991|3985|3991|3985|3991|3985|3991|3985|2
1608286620000|2020-12-18 10:17:00|3991.1|3985.1|3992.5|3986.5|3992.5|3986.5|3991.1|3985.1|19
1608286630000|2020-12-18 10:17:10|3992.9|3986.9|3994|3988|3994|3988|3992.9|3986.9|1
1608286660000|2020-12-18 10:17:40|||||||||1
1608286670000|2020-12-18 10:17:50|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|1
1608286680000|2020-12-18 10:18:00|||||||||1
1608286780000|2020-12-18 10:19:40|3993.9|3987.9|3993.1|3987.1|3993.9|3987.9|3993.1|3987.1|1
1608286810000|2020-12-18 10:20:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|2
1608286820000|2020-12-18 10:20:20|3994|3988|3994|3988|3994|3988|3993.1|3987.1|2
1608286830000|2020-12-18 10:20:30|||||||||1
1608286840000|2020-12-18 10:20:40|3993|3987|3993|3987|3993|3987|3993|3987|2
1608286880000|2020-12-18 10:21:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|9
1608286890000|2020-12-18 10:21:30|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.1|3985.1|6
1608286900000|2020-12-18 10:21:40|3992|3986|3992|3986|3992|3986|3992|3986|0
1608286920000|2020-12-18 10:22:00|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|2
1608286940000|2020-12-18 10:22:20|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608286950000|2020-12-18 10:22:30|||||||||2
1608286960000|2020-12-18 10:22:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608286970000|2020-12-18 10:22:50|3992|3986|3992|3986|3992|3986|3992|3986|0
1608286980000|2020-12-18 10:23:00|3991.9|3985.9|3991.1|3985.1|3991.9|3985.9|3991.1|3985.1|2
1608287030000|2020-12-18 10:23:50|3992.1|3986.1|3991.1|3985.1|3992.1|3986.1|3991.1|3985.1|3
1608287050000|2020-12-18 10:24:10|3991.2|3985.2|3992.5|3986.5|3992.5|3986.5|3991.2|3985.2|7
1608287070000|2020-12-18 10:24:30|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608287090000|2020-12-18 10:24:50|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|4
1608287100000|2020-12-18 10:25:00|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993.1|3987.1|2
1608287110000|2020-12-18 10:25:10|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608287120000|2020-12-18 10:25:20|3993.5|3987.5|3993.1|3987.1|3993.5|3987.5|3993.1|3987.1|0
1608287130000|2020-12-18 10:25:30|||||||||2
1608287140000|2020-12-18 10:25:40|||||||||1
1608287250000|2020-12-18 10:27:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|1
1608287260000|2020-12-18 10:27:40|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|2
1608287270000|2020-12-18 10:27:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|2
1608287280000|2020-12-18 10:28:00|||||||||2
1608287290000|2020-12-18 10:28:10|||||||||2
1608287340000|2020-12-18 10:29:00|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|1
1608287350000|2020-12-18 10:29:10|3993.1|3987.1|3993.6|3987.6|3993.6|3987.6|3993.1|3987.1|1
1608287370000|2020-12-18 10:29:30|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|7
1608287390000|2020-12-18 10:29:50|||||||||1
1608287450000|2020-12-18 10:30:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3
1608287460000|2020-12-18 10:31:00|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3993.1|3987.1|3
1608287470000|2020-12-18 10:31:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1608287490000|2020-12-18 10:31:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608287510000|2020-12-18 10:31:50|3993.6|3987.6|3993.6|3987.6|3994|3988|3993.6|3987.6|1
1608287520000|2020-12-18 10:32:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|0
1608287530000|2020-12-18 10:32:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3
1608287580000|2020-12-18 10:33:00|3994|3988|3995.1|3989.1|3995.1|3989.1|3994|3988|6
1608287590000|2020-12-18 10:33:10|3995|3989|3994.6|3988.6|3995|3989|3994.6|3988.6|0
1608287600000|2020-12-18 10:33:20|3995|3989|3995|3989|3995.1|3989.1|3995|3989|0
1608287610000|2020-12-18 10:33:30|3994.1|3988.1|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|1
1608287640000|2020-12-18 10:34:00|3993.1|3987.1|3994.1|3988.1|3994.1|3988.1|3993.1|3987.1|2
1608287650000|2020-12-18 10:34:10|3995|3989|3994.6|3988.6|3995|3989|3994.6|3988.6|1
1608287660000|2020-12-18 10:34:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608287670000|2020-12-18 10:34:30|3993.6|3987.6|3995.1|3989.1|3996.1|3990.1|3993.6|3987.6|7
1608287680000|2020-12-18 10:34:40|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3994.6|3988.6|5
1608287700000|2020-12-18 10:35:00|3996|3990|3995.6|3989.6|3996|3990|3995.1|3989.1|6
1608287710000|2020-12-18 10:35:10|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|2
1608287720000|2020-12-18 10:35:20|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|0
1608287780000|2020-12-18 10:36:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608287790000|2020-12-18 10:36:30|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1608287800000|2020-12-18 10:36:40|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|6
1608287810000|2020-12-18 10:36:50|3996.6|3990.6|3997.1|3991.1|3997.1|3991.1|3996.1|3990.1|4
1608287820000|2020-12-18 10:37:00|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|5
1608287830000|2020-12-18 10:37:10|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|12
1608287840000|2020-12-18 10:37:20|3997.6|3991.6|3996.6|3990.6|3998|3992|3996.1|3990.1|22
1608287850000|2020-12-18 10:37:30|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|10
1608287860000|2020-12-18 10:37:40|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|2
1608287870000|2020-12-18 10:37:50|3997.1|3991.1|3996.1|3990.1|3997.1|3991.1|3996.1|3990.1|0
1608287880000|2020-12-18 10:38:00|3995.6|3989.6|3995.1|3989.1|3995.6|3989.6|3995.1|3989.1|1
1608287890000|2020-12-18 10:38:10|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|5
1608287900000|2020-12-18 10:38:20|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|1
1608287930000|2020-12-18 10:38:50|3994.6|3988.6|3994.1|3988.1|3994.6|3988.6|3994.1|3988.1|0
1608287940000|2020-12-18 10:39:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1608287960000|2020-12-18 10:39:20|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1608287970000|2020-12-18 10:39:30|3995|3989|3995.6|3989.6|3995.6|3989.6|3995|3989|5
1608287980000|2020-12-18 10:39:40|3996|3990|3996|3990|3996|3990|3996|3990|0
1608287990000|2020-12-18 10:39:50|3995.1|3989.1|3995.6|3989.6|3996|3990|3995.1|3989.1|1
1608288000000|2020-12-18 10:40:00|3996.1|3990.1|3994.1|3988.1|3996.1|3990.1|3994.1|3988.1|3
1608288010000|2020-12-18 10:40:10|3993.6|3987.6|3994.1|3988.1|3994.5|3988.5|3993.6|3987.6|9
1608288040000|2020-12-18 10:40:40|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|2
1608288070000|2020-12-18 10:41:10|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|0
1608288080000|2020-12-18 10:41:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|1
1608288090000|2020-12-18 10:41:30|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3994.6|3988.6|0
1608288100000|2020-12-18 10:41:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608288180000|2020-12-18 10:43:00|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|2
1608288200000|2020-12-18 10:43:20|3995.1|3989.1|3995.5|3989.5|3995.5|3989.5|3995.1|3989.1|1
1608288210000|2020-12-18 10:43:30|3995.1|3989.1|3995|3989|3995.1|3989.1|3995|3989|0
1608288230000|2020-12-18 10:43:50|3994.9|3988.9|3994.6|3988.6|3994.9|3988.9|3994.1|3988.1|3
1608288250000|2020-12-18 10:44:10|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|3995.1|3989.1|0
1608288260000|2020-12-18 10:44:20|3995|3989|3995|3989|3995|3989|3995|3989|0
1608288270000|2020-12-18 10:44:30|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995|3989|2
1608288280000|2020-12-18 10:44:40|3996|3990|3996.1|3990.1|3996.1|3990.1|3996|3990|0
1608288290000|2020-12-18 10:44:50|||||||||1
1608288300000|2020-12-18 10:45:00|3995.6|3989.6|3996.1|3990.1|3996.1|3990.1|3995.6|3989.6|2
1608288310000|2020-12-18 10:45:10|3996|3990|3996.6|3990.6|3996.6|3990.6|3995.6|3989.6|2
1608288320000|2020-12-18 10:45:20|3997|3991|3995.6|3989.6|3997|3991|3995.5|3989.5|0
1608288330000|2020-12-18 10:45:30|3996.1|3990.1|3996.6|3990.6|3996.6|3990.6|3996.1|3990.1|4
1608288370000|2020-12-18 10:46:10|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|2
1608288380000|2020-12-18 10:46:20|3996.5|3990.5|3996.6|3990.6|3996.6|3990.6|3996.5|3990.5|0
1608288390000|2020-12-18 10:46:30|||||||||1
1608288470000|2020-12-18 10:47:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1608288490000|2020-12-18 10:48:10|3996|3990|3996|3990|3996|3990|3996|3990|0
1608288540000|2020-12-18 10:49:00|3995|3989|3995|3989|3995|3989|3995|3989|1
1608288550000|2020-12-18 10:49:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608288560000|2020-12-18 10:49:20|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608288590000|2020-12-18 10:49:50|3994.1|3988.1|3994|3988|3994.1|3988.1|3994|3988|0
1608288600000|2020-12-18 10:50:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608288620000|2020-12-18 10:50:20|3994|3988|3994|3988|3994|3988|3994|3988|0
1608288630000|2020-12-18 10:50:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608288640000|2020-12-18 10:50:40|3994|3988|3994|3988|3994|3988|3994|3988|0
1608288660000|2020-12-18 10:51:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1608288670000|2020-12-18 10:51:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1608288680000|2020-12-18 10:51:20|||||||||1
1608288820000|2020-12-18 10:53:40|3994.1|3988.1|3994.5|3988.5|3994.5|3988.5|3994.1|3988.1|0
1608288830000|2020-12-18 10:53:50|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608288840000|2020-12-18 10:54:00|3995|3989|3994.5|3988.5|3995|3989|3994.5|3988.5|0
1608288850000|2020-12-18 10:54:10|3995|3989|3995|3989|3995|3989|3995|3989|0
1608288860000|2020-12-18 10:54:20|3994|3988|3994|3988|3994|3988|3994|3988|2
1608288890000|2020-12-18 10:54:50|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608288920000|2020-12-18 10:55:20|3994|3988|3994.5|3988.5|3995|3989|3994|3988|0
1608288930000|2020-12-18 10:55:30|3995|3989|3995|3989|3995|3989|3994.5|3988.5|0
1608288960000|2020-12-18 10:56:00|3994.5|3988.5|3995|3989|3995|3989|3994.5|3988.5|0
1608288980000|2020-12-18 10:56:20|3994.6|3988.6|3995|3989|3995|3989|3994.5|3988.5|0
1608288990000|2020-12-18 10:56:30|3994.5|3988.5|3994|3988|3995|3989|3994|3988|1
1608289000000|2020-12-18 10:56:40|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994|3988|1
1608289010000|2020-12-18 10:56:50|3994|3988|3994|3988|3994|3988|3994|3988|0
1608289020000|2020-12-18 10:57:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608289030000|2020-12-18 10:57:10|3994|3988|3994|3988|3994|3988|3994|3988|5
1608289130000|2020-12-18 10:58:50|3993|3987|3993.5|3987.5|3993.5|3987.5|3993|3987|3
1608289140000|2020-12-18 10:59:00|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1608289150000|2020-12-18 10:59:10|||||||||1
1608289180000|2020-12-18 10:59:40|||||||||1
1608289190000|2020-12-18 10:59:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3
1608289200000|2020-12-18 11:00:00|3994|3988|3994|3988|3994|3988|3993.5|3987.5|0
1608289210000|2020-12-18 11:00:10|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608289240000|2020-12-18 11:00:40|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608289250000|2020-12-18 11:00:50|3993|3987|3993|3987|3993|3987|3993|3987|0
1608289290000|2020-12-18 11:01:30|3993.1|3987.1|3994|3988|3994|3988|3993.1|3987.1|2
1608289320000|2020-12-18 11:02:00|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|1
1608289360000|2020-12-18 11:02:40|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|2
1608289370000|2020-12-18 11:02:50|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1608289430000|2020-12-18 11:03:50|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|1
1608289460000|2020-12-18 11:04:20|||||||||14
1608289470000|2020-12-18 11:04:30|3994|3988|3993.5|3987.5|3994|3988|3993.5|3987.5|0
1608289480000|2020-12-18 11:04:40|||||||||1
1608289500000|2020-12-18 11:05:00|3994|3988|3993|3987|3994|3988|3993|3987|8
1608289580000|2020-12-18 11:06:20|3992.9|3986.9|3992|3986|3992.9|3986.9|3992|3986|4
1608289610000|2020-12-18 11:06:50|||||||||1
1608289630000|2020-12-18 11:07:10|||||||||1
1608289640000|2020-12-18 11:07:20|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|4
1608289650000|2020-12-18 11:07:30|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1608289660000|2020-12-18 11:07:40|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1608289670000|2020-12-18 11:07:50|3993|3987|3993|3987|3993|3987|3993|3987|0
1608289680000|2020-12-18 11:08:00|3992.5|3986.5|3993|3987|3993|3987|3992|3986|4
1608289700000|2020-12-18 11:08:20|3993.5|3987.5|3993.5|3987.5|3994|3988|3993.5|3987.5|0
1608289710000|2020-12-18 11:08:30|3993|3987|3993.5|3987.5|3993.5|3987.5|3993|3987|1
1608289770000|2020-12-18 11:09:30|3994|3988|3994|3988|3994|3988|3994|3988|2
1608289790000|2020-12-18 11:09:50|||||||||2
1608289800000|2020-12-18 11:10:00|3994.5|3988.5|3995|3989|3995|3989|3994.5|3988.5|2
1608289810000|2020-12-18 11:10:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|1
1608289820000|2020-12-18 11:10:20|3995|3989|3995|3989|3995|3989|3994.5|3988.5|0
1608289830000|2020-12-18 11:10:30|3994.2|3988.2|3993|3987|3994.2|3988.2|3993|3987|4
1608289840000|2020-12-18 11:10:40|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3
1608289850000|2020-12-18 11:10:50|3993|3987|3993|3987|3993|3987|3993|3987|0
1608289860000|2020-12-18 11:11:00|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608289870000|2020-12-18 11:11:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1608289910000|2020-12-18 11:11:50|3995|3989|3996|3990|3996|3990|3995|3989|15
1608289920000|2020-12-18 11:12:00|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3
1608289930000|2020-12-18 11:12:10|3996|3990|3996|3990|3996.5|3990.5|3996|3990|1
1608289960000|2020-12-18 11:12:40|||||||||1
1608289970000|2020-12-18 11:12:50|3996.5|3990.5|3996|3990|3996.5|3990.5|3996|3990|0
1608289980000|2020-12-18 11:13:00|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|1
1608289990000|2020-12-18 11:13:10|3996|3990|3995|3989|3996|3990|3995|3989|2
1608290000000|2020-12-18 11:13:20|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996|3990|2
1608290010000|2020-12-18 11:13:30|3996.9|3990.9|3996.5|3990.5|3996.9|3990.9|3996|3990|1
1608290040000|2020-12-18 11:14:00|3996|3990|3996|3990|3996|3990|3996|3990|1
1608290090000|2020-12-18 11:14:50|3996.5|3990.5|3996|3990|3996.5|3990.5|3996|3990|0
1608290100000|2020-12-18 11:15:00|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|8
1608290110000|2020-12-18 11:15:10|3997|3991|3998|3992|3998|3992|3997|3991|2
1608290120000|2020-12-18 11:15:20|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|0
1608290130000|2020-12-18 11:15:30|3997.5|3991.5|3997|3991|3997.5|3991.5|3997|3991|0
1608290140000|2020-12-18 11:15:40|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|2
1608290150000|2020-12-18 11:15:50|3998|3992|3998|3992|3998|3992|3998|3992|1
1608290160000|2020-12-18 11:16:00|3997.5|3991.5|3998.5|3992.5|3999|3993|3997.5|3991.5|16
1608290180000|2020-12-18 11:16:20|3999|3993|3998|3992|3999|3993|3998|3992|2
1608290210000|2020-12-18 11:16:50|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|0
1608290220000|2020-12-18 11:17:00|3998|3992|3998|3992|3998|3992|3998|3992|0
1608290230000|2020-12-18 11:17:10|3997.5|3991.5|3998|3992|3998|3992|3997.5|3991.5|1
1608290250000|2020-12-18 11:17:30|3997.9|3991.9|3997|3991|3998|3992|3997|3991|1
1608290260000|2020-12-18 11:17:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608290280000|2020-12-18 11:18:00|3996|3990|3996|3990|3996|3990|3996|3990|0
1608290290000|2020-12-18 11:18:10|3996.5|3990.5|3996|3990|3996.5|3990.5|3996|3990|0
1608290310000|2020-12-18 11:18:30|||||||||1
1608290320000|2020-12-18 11:18:40|3995.5|3989.5|3995.5|3989.5|3996|3990|3995.5|3989.5|0
1608290330000|2020-12-18 11:18:50|3995|3989|3996|3990|3996|3990|3995|3989|1
1608290340000|2020-12-18 11:19:00|3995.5|3989.5|3996|3990|3996|3990|3995.5|3989.5|0
1608290380000|2020-12-18 11:19:40|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|2
1608290410000|2020-12-18 11:20:10|3996|3990|3995.5|3989.5|3996|3990|3995.5|3989.5|0
1608290440000|2020-12-18 11:20:40|3996|3990|3995.5|3989.5|3996|3990|3995.5|3989.5|1
1608290460000|2020-12-18 11:21:00|3995.1|3989.1|3994|3988|3995.1|3989.1|3994|3988|1
1608290470000|2020-12-18 11:21:10|3994.4|3988.4|3994|3988|3994.4|3988.4|3994|3988|4
1608290490000|2020-12-18 11:21:30|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|0
1608290510000|2020-12-18 11:21:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608290520000|2020-12-18 11:22:00|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608290530000|2020-12-18 11:22:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1608290550000|2020-12-18 11:22:30|3993.5|3987.5|3993|3987|3993.5|3987.5|3993|3987|0
1608290560000|2020-12-18 11:22:40|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|2
1608290580000|2020-12-18 11:23:00|3994|3988|3994|3988|3994|3988|3994|3988|0
1608290620000|2020-12-18 11:23:40|3993.9|3987.9|3993.5|3987.5|3993.9|3987.9|3993.5|3987.5|0
1608290640000|2020-12-18 11:24:00|3993.1|3987.1|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608290650000|2020-12-18 11:24:10|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1608290660000|2020-12-18 11:24:20|||||||||1
1608290700000|2020-12-18 11:25:00|||||||||1
1608290760000|2020-12-18 11:26:00|3992.5|3986.5|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|2
1608290770000|2020-12-18 11:26:10|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608290780000|2020-12-18 11:26:20|3992|3986|3990.4|3984.4|3992|3986|3990.4|3984.4|0
1608290790000|2020-12-18 11:26:30|3990.5|3984.5|3990|3984|3990.5|3984.5|3990|3984|0
1608290810000|2020-12-18 11:26:50|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|1
1608290820000|2020-12-18 11:27:00|3990.9|3984.9|3990.5|3984.5|3990.9|3984.9|3990.5|3984.5|1
1608290830000|2020-12-18 11:27:10|3990|3984|3990|3984|3990|3984|3990|3984|0
1608290840000|2020-12-18 11:27:20|3990.9|3984.9|3990.5|3984.5|3990.9|3984.9|3990.5|3984.5|9
1608290850000|2020-12-18 11:27:30|3988.9|3982.9|3988.5|3982.5|3989|3983|3988.5|3982.5|28
1608290860000|2020-12-18 11:27:40|3988|3982|3988|3982|3988|3982|3988|3982|0
1608290870000|2020-12-18 11:27:50|3988.1|3982.1|3988|3982|3988.5|3982.5|3988|3982|9
1608290880000|2020-12-18 11:28:00|3988.4|3982.4|3988.9|3982.9|3989|3983|3988.4|3982.4|1
1608290890000|2020-12-18 11:28:10|3988.5|3982.5|3988.9|3982.9|3988.9|3982.9|3988|3982|1
1608290900000|2020-12-18 11:28:20|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608290910000|2020-12-18 11:28:30|3988|3982|3988|3982|3988|3982|3988|3982|0
1608290940000|2020-12-18 11:29:00|3988.9|3982.9|3987.4|3981.4|3988.9|3982.9|3987.4|3981.4|3
1608290950000|2020-12-18 11:29:10|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1608290960000|2020-12-18 11:29:20|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3986.4|3980.4|3
1608290970000|2020-12-18 11:29:30|3986|3980|3986|3980|3986|3980|3986|3980|2
1608290990000|2020-12-18 11:29:50|3986.4|3980.4|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|1
1608291000000|2020-12-18 11:30:00|3986.9|3980.9|3986.9|3980.9|3987|3981|3986.9|3980.9|0
1608291010000|2020-12-18 11:30:10|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1608291020000|2020-12-18 11:30:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1608291030000|2020-12-18 11:30:30|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|2
1608291040000|2020-12-18 11:30:40|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.4|3980.4|2
1608291050000|2020-12-18 11:30:50|3986.9|3980.9|3987|3981|3987|3981|3986.9|3980.9|0
1608291060000|2020-12-18 11:31:00|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3987.4|3981.4|3
1608291070000|2020-12-18 11:31:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|2
1608291090000|2020-12-18 11:31:30|3989|3983|3988.9|3982.9|3989|3983|3988.9|3982.9|2
1608291100000|2020-12-18 11:31:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1608291110000|2020-12-18 11:31:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608291120000|2020-12-18 11:32:00|3989|3983|3989|3983|3989.4|3983.4|3989|3983|1
1608291140000|2020-12-18 11:32:20|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|1
1608291160000|2020-12-18 11:32:40|3989|3983|3989|3983|3989|3983|3989|3983|0
1608291170000|2020-12-18 11:32:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608291180000|2020-12-18 11:33:00|3989|3983|3988.4|3982.4|3989|3983|3988.4|3982.4|2
1608291190000|2020-12-18 11:33:10|3988|3982|3988|3982|3988|3982|3988|3982|0
1608291210000|2020-12-18 11:33:30|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|0
1608291220000|2020-12-18 11:33:40|3988.4|3982.4|3988.4|3982.4|3988.5|3982.5|3988.4|3982.4|1
1608291240000|2020-12-18 11:34:00|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608291250000|2020-12-18 11:34:10|3989|3983|3989|3983|3989|3983|3989|3983|0
1608291260000|2020-12-18 11:34:20|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|0
1608291300000|2020-12-18 11:35:00|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|0
1608291310000|2020-12-18 11:35:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608291340000|2020-12-18 11:35:40|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988.4|3982.4|2
1608291350000|2020-12-18 11:35:50|3989|3983|3989.4|3983.4|3989.4|3983.4|3989|3983|0
1608291400000|2020-12-18 11:36:40|3989.9|3983.9|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|0
1608291440000|2020-12-18 11:37:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608291450000|2020-12-18 11:37:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1608291460000|2020-12-18 11:37:40|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|0
1608291470000|2020-12-18 11:37:50|3990|3984|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1608291480000|2020-12-18 11:38:00|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1608291490000|2020-12-18 11:38:10|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|1
1608291500000|2020-12-18 11:38:20|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|1
1608291520000|2020-12-18 11:38:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1608291560000|2020-12-18 11:39:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608291570000|2020-12-18 11:39:30|3991|3985|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1608291600000|2020-12-18 11:40:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1608291610000|2020-12-18 11:40:10|3991|3985|3991.4|3985.4|3991.4|3985.4|3991|3985|1
1608291620000|2020-12-18 11:40:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1608291650000|2020-12-18 11:40:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1608291660000|2020-12-18 11:41:00|3991|3985|3991.4|3985.4|3991.9|3985.9|3991|3985|1
1608291670000|2020-12-18 11:41:10|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991|3985|3
1608291680000|2020-12-18 11:41:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1608291690000|2020-12-18 11:41:30|3991.4|3985.4|3991|3985|3991.4|3985.4|3991|3985|0
1608291700000|2020-12-18 11:41:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1608291760000|2020-12-18 11:42:40|3991|3985|3991|3985|3991|3985|3991|3985|0
1608291770000|2020-12-18 11:42:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1608291780000|2020-12-18 11:43:00|3991|3985|3992|3986|3992|3986|3991|3985|2
1608291820000|2020-12-18 11:43:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608291830000|2020-12-18 11:43:50|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|1
1608291860000|2020-12-18 11:44:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1608291870000|2020-12-18 11:44:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608291890000|2020-12-18 11:44:50|3991|3985|3991|3985|3991|3985|3991|3985|0
1608291910000|2020-12-18 11:45:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1608291960000|2020-12-18 11:46:00|3989.9|3983.9|3990|3984|3990|3984|3989.9|3983.9|0
1608291970000|2020-12-18 11:46:10|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|0
1608291980000|2020-12-18 11:46:20|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608292000000|2020-12-18 11:46:40|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990.4|3984.4|1
1608292060000|2020-12-18 11:47:40|3990.9|3984.9|3991|3985|3991|3985|3990.9|3984.9|0
1608292070000|2020-12-18 11:47:50|3990.9|3984.9|3991|3985|3991|3985|3990.9|3984.9|0
1608292090000|2020-12-18 11:48:10|3991.1|3985.1|3992|3986|3992|3986|3991.1|3985.1|2
1608292110000|2020-12-18 11:48:30|||||||||1
1608292130000|2020-12-18 11:48:50|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991|3985|2
1608292150000|2020-12-18 11:49:10|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1608292160000|2020-12-18 11:49:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1608292170000|2020-12-18 11:49:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608292200000|2020-12-18 11:50:00|3991|3985|3991.4|3985.4|3991.4|3985.4|3991|3985|0
1608292210000|2020-12-18 11:50:10|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1608292220000|2020-12-18 11:50:20|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1608292230000|2020-12-18 11:50:30|3992.4|3986.4|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|34
1608292240000|2020-12-18 11:50:40|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1608292250000|2020-12-18 11:50:50|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608292260000|2020-12-18 11:51:00|||||||||1
1608292280000|2020-12-18 11:51:20|3993|3987|3993.4|3987.4|3993.4|3987.4|3993|3987|2
1608292290000|2020-12-18 11:51:30|3993|3987|3992.9|3986.9|3993|3987|3992.9|3986.9|0
1608292300000|2020-12-18 11:51:40|3993|3987|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|1
1608292310000|2020-12-18 11:51:50|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|0
1608292350000|2020-12-18 11:52:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1608292360000|2020-12-18 11:52:40|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|0
1608292380000|2020-12-18 11:53:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|4
1608292390000|2020-12-18 11:53:10|3993.8|3987.8|3993.9|3987.9|3993.9|3987.9|3993.8|3987.8|0
1608292400000|2020-12-18 11:53:20|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|1
1608292490000|2020-12-18 11:54:50|3993.6|3987.6|3993.9|3987.9|3994|3988|3993.6|3987.6|2
1608292500000|2020-12-18 11:55:00|3993.4|3987.4|3993|3987|3993.4|3987.4|3993|3987|0
1608292520000|2020-12-18 11:55:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1608292530000|2020-12-18 11:55:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|2
1608292550000|2020-12-18 11:55:50|3994|3988|3994|3988|3994|3988|3994|3988|0
1608292560000|2020-12-18 11:56:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1608292580000|2020-12-18 11:56:20|3994|3988|3993.9|3987.9|3994.8|3988.8|3993.9|3987.9|2
1608292600000|2020-12-18 11:56:40|3994|3988|3994.4|3988.4|3994.4|3988.4|3994|3988|0
1608292620000|2020-12-18 11:57:00|3994|3988|3994|3988|3994|3988|3994|3988|0
1608292630000|2020-12-18 11:57:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|1
1608292640000|2020-12-18 11:57:20|3994.5|3988.5|3994.9|3988.9|3994.9|3988.9|3994.1|3988.1|1
1608292650000|2020-12-18 11:57:30|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|1
1608292670000|2020-12-18 11:57:50|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608292680000|2020-12-18 11:58:00|3995|3989|3995|3989|3995|3989|3995|3989|0
1608292690000|2020-12-18 11:58:10|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608292710000|2020-12-18 11:58:30|3995|3989|3995|3989|3995|3989|3994.9|3988.9|1
1608292740000|2020-12-18 11:59:00|3994|3988|3994.4|3988.4|3994.4|3988.4|3994|3988|6
1608292750000|2020-12-18 11:59:10|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608292770000|2020-12-18 11:59:30|3994.1|3988.1|3994|3988|3994.9|3988.9|3994|3988|1
1608292780000|2020-12-18 11:59:40|3994.9|3988.9|3995|3989|3995|3989|3994.9|3988.9|1
1608292790000|2020-12-18 11:59:50|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|10
1608292800000|2020-12-18 12:00:00|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|1
1608292810000|2020-12-18 12:00:10|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|1
1608292830000|2020-12-18 12:00:30|3995.4|3989.4|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|2
1608292840000|2020-12-18 12:00:40|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608292850000|2020-12-18 12:00:50|3996|3990|3996.9|3990.9|3996.9|3990.9|3996|3990|16
1608292860000|2020-12-18 12:01:00|3997.8|3991.8|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|15
1608292870000|2020-12-18 12:01:10|3997.4|3991.4|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|9
1608292890000|2020-12-18 12:01:30|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608292900000|2020-12-18 12:01:40|3996.9|3990.9|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|2
1608292920000|2020-12-18 12:02:00|3996|3990|3996.4|3990.4|3996.4|3990.4|3995.9|3989.9|1
1608292930000|2020-12-18 12:02:10|3995.9|3989.9|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608292940000|2020-12-18 12:02:20|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|1
1608292950000|2020-12-18 12:02:30|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|2
1608292970000|2020-12-18 12:02:50|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608292980000|2020-12-18 12:03:00|3995.8|3989.8|3995.5|3989.5|3995.8|3989.8|3995.4|3989.4|0
1608292990000|2020-12-18 12:03:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|1
1608293000000|2020-12-18 12:03:20|3995.4|3989.4|3995|3989|3995.4|3989.4|3995|3989|0
1608293010000|2020-12-18 12:03:30|3995.8|3989.8|3994.9|3988.9|3995.9|3989.9|3994.9|3988.9|4
1608293020000|2020-12-18 12:03:40|3995.3|3989.3|3995.4|3989.4|3995.4|3989.4|3995.3|3989.3|4
1608293030000|2020-12-18 12:03:50|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995|3989|6
1608293040000|2020-12-18 12:04:00|3996.3|3990.3|3995.4|3989.4|3996.4|3990.4|3995.4|3989.4|4
1608293050000|2020-12-18 12:04:10|3995.8|3989.8|3996.9|3990.9|3996.9|3990.9|3995.8|3989.8|4
1608293060000|2020-12-18 12:04:20|3997|3991|3996|3990|3997.4|3991.4|3995.8|3989.8|8
1608293070000|2020-12-18 12:04:30|3996.8|3990.8|3997.4|3991.4|3997.4|3991.4|3996.8|3990.8|4
1608293080000|2020-12-18 12:04:40|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|2
1608293090000|2020-12-18 12:04:50|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608293100000|2020-12-18 12:05:00|3998.4|3992.4|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|20
1608293110000|2020-12-18 12:05:10|3998.8|3992.8|3997.9|3991.9|3998.8|3992.8|3997.9|3991.9|4
1608293120000|2020-12-18 12:05:20|3997.4|3991.4|3998.8|3992.8|3998.8|3992.8|3997.4|3991.4|3
1608293130000|2020-12-18 12:05:30|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3997.9|3991.9|3
1608293140000|2020-12-18 12:05:40|3998.3|3992.3|3998.4|3992.4|3998.8|3992.8|3998.3|3992.3|6
1608293150000|2020-12-18 12:05:50|3998.8|3992.8|3999.8|3993.8|3999.8|3993.8|3998.8|3992.8|7
1608293160000|2020-12-18 12:06:00|3999.3|3993.3|3999.4|3993.4|3999.4|3993.4|3999.3|3993.3|3
1608293170000|2020-12-18 12:06:10|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|3999.3|3993.3|0
1608293180000|2020-12-18 12:06:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|1
1608293190000|2020-12-18 12:06:30|4000|3994|4000.3|3994.3|4000.4|3994.4|4000|3994|1
1608293210000|2020-12-18 12:06:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608293220000|2020-12-18 12:07:00|4000|3994|4000.4|3994.4|4000.4|3994.4|4000|3994|1
1608293230000|2020-12-18 12:07:10|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|1
1608293240000|2020-12-18 12:07:20|4000.3|3994.3|4000.4|3994.4|4000.4|3994.4|4000.3|3994.3|2
1608293260000|2020-12-18 12:07:40|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|0
1608293270000|2020-12-18 12:07:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608293280000|2020-12-18 12:08:00|4000|3994|3999.9|3993.9|4000|3994|3999.9|3993.9|0
1608293320000|2020-12-18 12:08:40|4000|3994|3999.9|3993.9|4000.8|3994.8|3999.9|3993.9|4
1608293330000|2020-12-18 12:08:50|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|2
1608293340000|2020-12-18 12:09:00|4000|3994|3999.9|3993.9|4000|3994|3999.9|3993.9|1
1608293350000|2020-12-18 12:09:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|2
1608293370000|2020-12-18 12:09:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|0
1608293380000|2020-12-18 12:09:40|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4
1608293410000|2020-12-18 12:10:10|4001.3|3995.3|3999.9|3993.9|4001.3|3995.3|3999.9|3993.9|1
1608293430000|2020-12-18 12:10:30|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|2
1608293440000|2020-12-18 12:10:40|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608293450000|2020-12-18 12:10:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1608293460000|2020-12-18 12:11:00|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1608293490000|2020-12-18 12:11:30|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608293500000|2020-12-18 12:11:40|4000.3|3994.3|4000.8|3994.8|4000.8|3994.8|4000.3|3994.3|1
1608293510000|2020-12-18 12:11:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608293520000|2020-12-18 12:12:00|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1608293530000|2020-12-18 12:12:10|3999.9|3993.9|3999.8|3993.8|3999.9|3993.9|3999.4|3993.4|1
1608293540000|2020-12-18 12:12:20|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1608293550000|2020-12-18 12:12:30|3999.9|3993.9|3999.8|3993.8|3999.9|3993.9|3999.8|3993.8|0
1608293560000|2020-12-18 12:12:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608293570000|2020-12-18 12:12:50|3999.4|3993.4|3999.8|3993.8|3999.8|3993.8|3999.4|3993.4|0
1608293580000|2020-12-18 12:13:00|3999.4|3993.4|3999|3993|3999.8|3993.8|3999|3993|1
1608293590000|2020-12-18 12:13:10|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608293600000|2020-12-18 12:13:20|3998.8|3992.8|3997.8|3991.8|3998.8|3992.8|3997.8|3991.8|13
1608293610000|2020-12-18 12:13:30|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|7
1608293620000|2020-12-18 12:13:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608293630000|2020-12-18 12:13:50|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1608293660000|2020-12-18 12:14:20|3997|3991|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1608293670000|2020-12-18 12:14:30|3997|3991|3997|3991|3997.4|3991.4|3997|3991|1
1608293680000|2020-12-18 12:14:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997|3991|0
1608293700000|2020-12-18 12:15:00|3997.8|3991.8|3997.9|3991.9|3997.9|3991.9|3997.8|3991.8|10
1608293720000|2020-12-18 12:15:20|3998.3|3992.3|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1608293730000|2020-12-18 12:15:30|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608293740000|2020-12-18 12:15:40|3998|3992|3998|3992|3998|3992|3998|3992|0
1608293770000|2020-12-18 12:16:10|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608293780000|2020-12-18 12:16:20|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608293800000|2020-12-18 12:16:40|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608293810000|2020-12-18 12:16:50|3998|3992|3998|3992|3998|3992|3998|3992|0
1608293820000|2020-12-18 12:17:00|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608293830000|2020-12-18 12:17:10|3998|3992|3997.8|3991.8|3998|3992|3997.4|3991.4|1
1608293840000|2020-12-18 12:17:20|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608293860000|2020-12-18 12:17:40|3997.4|3991.4|3997|3991|3997.4|3991.4|3997|3991|1
1608293870000|2020-12-18 12:17:50|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|1
1608293880000|2020-12-18 12:18:00|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608293900000|2020-12-18 12:18:20|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608293920000|2020-12-18 12:18:40|3996.4|3990.4|3996.4|3990.4|3996.9|3990.9|3996.4|3990.4|1
1608293930000|2020-12-18 12:18:50|3996.8|3990.8|3996|3990|3996.9|3990.9|3996|3990|0
1608293940000|2020-12-18 12:19:00|3996.8|3990.8|3997.4|3991.4|3997.4|3991.4|3996.8|3990.8|4
1608293950000|2020-12-18 12:19:10|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|1
1608293970000|2020-12-18 12:19:30|3997.9|3991.9|3997.8|3991.8|3997.9|3991.9|3997.8|3991.8|0
1608293980000|2020-12-18 12:19:40|3997.4|3991.4|3997.4|3991.4|3997.8|3991.8|3997.4|3991.4|0
1608294010000|2020-12-18 12:20:10|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608294020000|2020-12-18 12:20:20|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|4
1608294030000|2020-12-18 12:20:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608294040000|2020-12-18 12:20:40|3996.5|3990.5|3995.9|3989.9|3996.5|3990.5|3995.9|3989.9|0
1608294060000|2020-12-18 12:21:00|3995.8|3989.8|3996.8|3990.8|3996.8|3990.8|3995.8|3989.8|20
1608294070000|2020-12-18 12:21:10|3996.4|3990.4|3996.3|3990.3|3996.8|3990.8|3996.3|3990.3|9
1608294100000|2020-12-18 12:21:40|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.4|3990.4|1
1608294110000|2020-12-18 12:21:50|3996.4|3990.4|3996.8|3990.8|3996.8|3990.8|3996.4|3990.4|0
1608294120000|2020-12-18 12:22:00|3996.4|3990.4|3996.9|3990.9|3997.8|3991.8|3996.4|3990.4|1
1608294130000|2020-12-18 12:22:10|||||||||4
1608294140000|2020-12-18 12:22:20|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608294150000|2020-12-18 12:22:30|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|4
1608294170000|2020-12-18 12:22:50|3996.8|3990.8|3996.4|3990.4|3996.8|3990.8|3996.4|3990.4|0
1608294200000|2020-12-18 12:23:20|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608294220000|2020-12-18 12:23:40|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|1
1608294240000|2020-12-18 12:24:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|17
1608294250000|2020-12-18 12:24:10|3996.3|3990.3|3996.4|3990.4|3996.4|3990.4|3996.3|3990.3|0
1608294260000|2020-12-18 12:24:20|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|10
1608294270000|2020-12-18 12:24:30|3995.8|3989.8|3995.9|3989.9|3995.9|3989.9|3995.8|3989.8|5
1608294280000|2020-12-18 12:24:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608294290000|2020-12-18 12:24:50|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|0
1608294300000|2020-12-18 12:25:00|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.4|3989.4|0
1608294310000|2020-12-18 12:25:10|3995.8|3989.8|3993.5|3987.5|3995.9|3989.9|3993.5|3987.5|101
1608294340000|2020-12-18 12:25:40|3994|3988|3993|3987|3994|3988|3993|3987|8
1608294350000|2020-12-18 12:25:50|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|0
1608294360000|2020-12-18 12:26:00|3993|3987|3993|3987|3993|3987|3993|3987|8
1608294400000|2020-12-18 12:26:40|3992|3986|3989.6|3983.6|3992|3986|3989.2|3983.2|17
1608294420000|2020-12-18 12:27:00|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|3
1608294430000|2020-12-18 12:27:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|1
1608294440000|2020-12-18 12:27:20|3989.6|3983.6|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|0
1608294450000|2020-12-18 12:27:30|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608294460000|2020-12-18 12:27:40|3989.2|3983.2|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|10
1608294470000|2020-12-18 12:27:50|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608294480000|2020-12-18 12:28:00|3989.6|3983.6|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|0
1608294490000|2020-12-18 12:28:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1608294500000|2020-12-18 12:28:20|3989|3983|3988.6|3982.6|3989|3983|3988.6|3982.6|4
1608294510000|2020-12-18 12:28:30|3989|3983|3989.1|3983.1|3989.1|3983.1|3989|3983|2
1608294520000|2020-12-18 12:28:40|||||||||1
1608294530000|2020-12-18 12:28:50|3988.6|3982.6|3988.2|3982.2|3989.1|3983.1|3988.2|3982.2|3
1608294540000|2020-12-18 12:29:00|||||||||2
1608294550000|2020-12-18 12:29:10|3988.6|3982.6|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1608294560000|2020-12-18 12:29:20|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1608294570000|2020-12-18 12:29:30|3989|3983|3989.1|3983.1|3989.1|3983.1|3988.1|3982.1|6
1608294580000|2020-12-18 12:29:40|3988.2|3982.2|3988.6|3982.6|3988.7|3982.7|3988.2|3982.2|4
1608294590000|2020-12-18 12:29:50|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|3
1608294600000|2020-12-18 12:30:00|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|0
1608294610000|2020-12-18 12:30:10|||||||||4
1608294620000|2020-12-18 12:30:20|3990.5|3984.5|3989.1|3983.1|3990.5|3984.5|3989.1|3983.1|2
1608294630000|2020-12-18 12:30:30|3989.5|3983.5|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|0
1608294640000|2020-12-18 12:30:40|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|3
1608294650000|2020-12-18 12:30:50|3988.1|3982.1|3988.7|3982.7|3988.7|3982.7|3988.1|3982.1|0
1608294660000|2020-12-18 12:31:00|3988.6|3982.6|3988.1|3982.1|3989.1|3983.1|3988.1|3982.1|1
1608294670000|2020-12-18 12:31:10|3988.2|3982.2|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|0
1608294700000|2020-12-18 12:31:40|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|0
1608294710000|2020-12-18 12:31:50|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|2
1608294720000|2020-12-18 12:32:00|3989|3983|3989.1|3983.1|3989.1|3983.1|3989|3983|0
1608294730000|2020-12-18 12:32:10|3989.2|3983.2|3989|3983|3989.2|3983.2|3989|3983|1
1608294740000|2020-12-18 12:32:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608294750000|2020-12-18 12:32:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989|3983|1
1608294760000|2020-12-18 12:32:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|4
1608294770000|2020-12-18 12:32:50|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608294780000|2020-12-18 12:33:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608294790000|2020-12-18 12:33:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608294800000|2020-12-18 12:33:20|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|0
1608294810000|2020-12-18 12:33:30|3989|3983|3988.1|3982.1|3989|3983|3988.1|3982.1|4
1608294820000|2020-12-18 12:33:40|3987.1|3981.1|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|3
1608294830000|2020-12-18 12:33:50|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608294860000|2020-12-18 12:34:20|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608294880000|2020-12-18 12:34:40|3987.6|3981.6|3987.1|3981.1|3987.6|3981.6|3987.1|3981.1|9
1608294900000|2020-12-18 12:35:00|3987.2|3981.2|3987.2|3981.2|3987.6|3981.6|3987.1|3981.1|3
1608294910000|2020-12-18 12:35:10|3987.1|3981.1|3987.2|3981.2|3987.2|3981.2|3987.1|3981.1|0
1608294920000|2020-12-18 12:35:20|3987.3|3981.3|3988.2|3982.2|3988.2|3982.2|3987.3|3981.3|2
1608294930000|2020-12-18 12:35:30|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.6|3982.6|2
1608294940000|2020-12-18 12:35:40|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|5
1608294950000|2020-12-18 12:35:50|3990|3984|3989.6|3983.6|3990|3984|3989.6|3983.6|1
1608294960000|2020-12-18 12:36:00|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|0
1608294980000|2020-12-18 12:36:20|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3988.7|3982.7|1
1608294990000|2020-12-18 12:36:30|3990.1|3984.1|3989.7|3983.7|3990.2|3984.2|3989.6|3983.6|1
1608295000000|2020-12-18 12:36:40|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1608295010000|2020-12-18 12:36:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|16
1608295020000|2020-12-18 12:37:00|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|20
1608295030000|2020-12-18 12:37:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608295050000|2020-12-18 12:37:30|3989.1|3983.1|3988.7|3982.7|3989.1|3983.1|3988.2|3982.2|7
1608295060000|2020-12-18 12:37:40|3989.6|3983.6|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|0
1608295070000|2020-12-18 12:37:50|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|4
1608295080000|2020-12-18 12:38:00|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|28
1608295090000|2020-12-18 12:38:10|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608295100000|2020-12-18 12:38:20|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|4
1608295120000|2020-12-18 12:38:40|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608295130000|2020-12-18 12:38:50|3989.7|3983.7|3988.7|3982.7|3990.1|3984.1|3988.7|3982.7|23
1608295140000|2020-12-18 12:39:00|3987.7|3981.7|3986.7|3980.7|3988.1|3982.1|3986.7|3980.7|21
1608295170000|2020-12-18 12:39:30|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608295180000|2020-12-18 12:39:40|3987.1|3981.1|3987.7|3981.7|3987.7|3981.7|3987.1|3981.1|15
1608295190000|2020-12-18 12:39:50|3988.1|3982.1|3987.2|3981.2|3988.1|3982.1|3987.2|3981.2|1
1608295200000|2020-12-18 12:40:00|||||||||15
1608295220000|2020-12-18 12:40:20|3987.1|3981.1|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|2
1608295230000|2020-12-18 12:40:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.2|3980.2|14
1608295240000|2020-12-18 12:40:40|3987.1|3981.1|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|0
1608295250000|2020-12-18 12:40:50|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3985.7|3979.7|6
1608295260000|2020-12-18 12:41:00|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|1
1608295270000|2020-12-18 12:41:10|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|5
1608295280000|2020-12-18 12:41:20|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.2|3979.2|18
1608295290000|2020-12-18 12:41:30|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|2
1608295300000|2020-12-18 12:41:40|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608295310000|2020-12-18 12:41:50|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|0
1608295320000|2020-12-18 12:42:00|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|11
1608295330000|2020-12-18 12:42:10|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|0
1608295340000|2020-12-18 12:42:20|||||||||2
1608295350000|2020-12-18 12:42:30|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|2
1608295360000|2020-12-18 12:42:40|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608295370000|2020-12-18 12:42:50|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|5
1608295380000|2020-12-18 12:43:00|3986.7|3980.7|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|3
1608295390000|2020-12-18 12:43:10|3987.2|3981.2|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|1
1608295400000|2020-12-18 12:43:20|3987.2|3981.2|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|3
1608295410000|2020-12-18 12:43:30|3987.7|3981.7|3988.2|3982.2|3988.2|3982.2|3987.2|3981.2|5
1608295420000|2020-12-18 12:43:40|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1608295440000|2020-12-18 12:44:00|3988.7|3982.7|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|2
1608295450000|2020-12-18 12:44:10|||||||||1
1608295460000|2020-12-18 12:44:20|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1608295470000|2020-12-18 12:44:30|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1608295490000|2020-12-18 12:44:50|3988.3|3982.3|3989.2|3983.2|3989.2|3983.2|3988.3|3982.3|2
1608295500000|2020-12-18 12:45:00|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|1
1608295510000|2020-12-18 12:45:10|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.2|3982.2|1
1608295520000|2020-12-18 12:45:20|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|2
1608295530000|2020-12-18 12:45:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|61
1608295540000|2020-12-18 12:45:40|3989.7|3983.7|3989.3|3983.3|3989.7|3983.7|3989.3|3983.3|2
1608295550000|2020-12-18 12:45:50|3989.2|3983.2|3991.2|3985.2|3991.2|3985.2|3989.2|3983.2|35
1608295560000|2020-12-18 12:46:00|||||||||1
1608295570000|2020-12-18 12:46:10|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3
1608295580000|2020-12-18 12:46:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|4
1608295590000|2020-12-18 12:46:30|||||||||24
1608295620000|2020-12-18 12:47:00|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|9
1608295630000|2020-12-18 12:47:10|3990.7|3984.7|3991.7|3985.7|3991.7|3985.7|3990.7|3984.7|16
1608295640000|2020-12-18 12:47:20|3991.2|3985.2|3991.7|3985.7|3991.7|3985.7|3991.2|3985.2|13
1608295650000|2020-12-18 12:47:30|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|0
1608295670000|2020-12-18 12:47:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608295680000|2020-12-18 12:48:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|17
1608295690000|2020-12-18 12:48:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|13
1608295700000|2020-12-18 12:48:20|3990.7|3984.7|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|0
1608295710000|2020-12-18 12:48:30|3991.2|3985.2|3992.6|3986.6|3992.6|3986.6|3991.2|3985.2|60
1608295720000|2020-12-18 12:48:40|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1608295730000|2020-12-18 12:48:50|3993.1|3987.1|3992.7|3986.7|3993.1|3987.1|3992.2|3986.2|6
1608295750000|2020-12-18 12:49:10|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3992.2|3986.2|3
1608295760000|2020-12-18 12:49:20|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|0
1608295770000|2020-12-18 12:49:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608295780000|2020-12-18 12:49:40|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|12
1608295790000|2020-12-18 12:49:50|3991.2|3985.2|3992.6|3986.6|3992.6|3986.6|3991.2|3985.2|52
1608295800000|2020-12-18 12:50:00|3992.1|3986.1|3992.1|3986.1|3992.2|3986.2|3992.1|3986.1|0
1608295810000|2020-12-18 12:50:10|3991.6|3985.6|3991.7|3985.7|3991.7|3985.7|3991.6|3985.6|0
1608295830000|2020-12-18 12:50:30|3991.6|3985.6|3990.7|3984.7|3991.6|3985.6|3990.6|3984.6|1
1608295840000|2020-12-18 12:50:40|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1608295850000|2020-12-18 12:50:50|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|3
1608295860000|2020-12-18 12:51:00|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|13
1608295870000|2020-12-18 12:51:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608295880000|2020-12-18 12:51:20|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|2
1608295890000|2020-12-18 12:51:30|||||||||1
1608295900000|2020-12-18 12:51:40|3987.2|3981.2|3987.3|3981.3|3987.3|3981.3|3986.4|3980.4|2
1608295910000|2020-12-18 12:51:50|||||||||2
1608295930000|2020-12-18 12:52:10|3987.2|3981.2|3986.8|3980.8|3987.3|3981.3|3986.8|3980.8|2
1608295940000|2020-12-18 12:52:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1608295950000|2020-12-18 12:52:30|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1608295970000|2020-12-18 12:52:50|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|2
1608295980000|2020-12-18 12:53:00|3987.3|3981.3|3987.2|3981.2|3987.8|3981.8|3987.2|3981.2|2
1608295990000|2020-12-18 12:53:10|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608296020000|2020-12-18 12:53:40|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608296030000|2020-12-18 12:53:50|3987.3|3981.3|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|2
1608296040000|2020-12-18 12:54:00|3988.2|3982.2|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|0
1608296050000|2020-12-18 12:54:10|3988.7|3982.7|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|3
1608296060000|2020-12-18 12:54:20|3988.7|3982.7|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|4
1608296080000|2020-12-18 12:54:40|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|3
1608296100000|2020-12-18 12:55:00|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3988.7|3982.7|0
1608296110000|2020-12-18 12:55:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608296120000|2020-12-18 12:55:20|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3
1608296130000|2020-12-18 12:55:30|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.3|3982.3|2
1608296140000|2020-12-18 12:55:40|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|2
1608296150000|2020-12-18 12:55:50|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|9
1608296170000|2020-12-18 12:56:10|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|1
1608296180000|2020-12-18 12:56:20|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608296200000|2020-12-18 12:56:40|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3987.8|3981.8|3
1608296210000|2020-12-18 12:56:50|3987.3|3981.3|3987.7|3981.7|3987.7|3981.7|3987.3|3981.3|1
1608296220000|2020-12-18 12:57:00|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.2|3981.2|2
1608296230000|2020-12-18 12:57:10|3987.3|3981.3|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|1
1608296240000|2020-12-18 12:57:20|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|26
1608296250000|2020-12-18 12:57:30|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608296260000|2020-12-18 12:57:40|3987.7|3981.7|3987.2|3981.2|3987.8|3981.8|3987.2|3981.2|1
1608296270000|2020-12-18 12:57:50|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|2
1608296280000|2020-12-18 12:58:00|3986.7|3980.7|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|0
1608296290000|2020-12-18 12:58:10|3986.2|3980.2|3986.7|3980.7|3986.8|3980.8|3986.2|3980.2|0
1608296300000|2020-12-18 12:58:20|3986.3|3980.3|3986.2|3980.2|3986.3|3980.3|3986.2|3980.2|0
1608296310000|2020-12-18 12:58:30|3984.4|3978.4|3984.3|3978.3|3984.4|3978.4|3983.4|3977.4|22
1608296320000|2020-12-18 12:58:40|3984.2|3978.2|3984.3|3978.3|3984.3|3978.3|3984.2|3978.2|0
1608296330000|2020-12-18 12:58:50|3984.4|3978.4|3984.3|3978.3|3984.4|3978.4|3984.2|3978.2|2
1608296340000|2020-12-18 12:59:00|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|0
1608296350000|2020-12-18 12:59:10|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.2|3978.2|1
1608296360000|2020-12-18 12:59:20|3985.2|3979.2|3984.3|3978.3|3985.2|3979.2|3984.3|3978.3|3
1608296370000|2020-12-18 12:59:30|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|63
1608296380000|2020-12-18 12:59:40|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|6
1608296390000|2020-12-18 12:59:50|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|27
1608296400000|2020-12-18 13:00:00|3982.3|3976.3|3981.8|3975.8|3983.2|3977.2|3981.8|3975.8|27
1608296410000|2020-12-18 13:00:10|3982.2|3976.2|3982.3|3976.3|3982.7|3976.7|3981.8|3975.8|3
1608296420000|2020-12-18 13:00:20|3982.7|3976.7|3984.2|3978.2|3984.2|3978.2|3982.7|3976.7|10
1608296430000|2020-12-18 13:00:30|3983.7|3977.7|3985.2|3979.2|3985.7|3979.7|3983.7|3977.7|17
1608296440000|2020-12-18 13:00:40|3985.7|3979.7|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|49
1608296450000|2020-12-18 13:00:50|3984.8|3978.8|3984.7|3978.7|3984.8|3978.8|3984.7|3978.7|20
1608296460000|2020-12-18 13:01:00|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3984.7|3978.7|4
1608296470000|2020-12-18 13:01:10|3984.8|3978.8|3984.3|3978.3|3984.8|3978.8|3983.8|3977.8|0
1608296480000|2020-12-18 13:01:20|3984.7|3978.7|3985.3|3979.3|3985.3|3979.3|3984.7|3978.7|2
1608296490000|2020-12-18 13:01:30|3985.2|3979.2|3984.8|3978.8|3985.3|3979.3|3984.8|3978.8|9
1608296500000|2020-12-18 13:01:40|3985.3|3979.3|3986.3|3980.3|3986.3|3980.3|3985.2|3979.2|15
1608296510000|2020-12-18 13:01:50|3986.7|3980.7|3985.8|3979.8|3987.2|3981.2|3984.3|3978.3|28
1608296520000|2020-12-18 13:02:00|3985.4|3979.4|3984.8|3978.8|3985.8|3979.8|3984.7|3978.7|2
1608296530000|2020-12-18 13:02:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|1
1608296540000|2020-12-18 13:02:20|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|0
1608296550000|2020-12-18 13:02:30|3985.3|3979.3|3984.4|3978.4|3985.3|3979.3|3983.4|3977.4|19
1608296560000|2020-12-18 13:02:40|3985.2|3979.2|3985.8|3979.8|3985.8|3979.8|3985.2|3979.2|2
1608296570000|2020-12-18 13:02:50|3985.7|3979.7|3985.3|3979.3|3985.7|3979.7|3985.3|3979.3|0
1608296580000|2020-12-18 13:03:00|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|4
1608296590000|2020-12-18 13:03:10|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|1
1608296600000|2020-12-18 13:03:20|3985.8|3979.8|3982.3|3976.3|3985.8|3979.8|3982.3|3976.3|20
1608296610000|2020-12-18 13:03:30|3982.4|3976.4|3982.2|3976.2|3982.4|3976.4|3982.2|3976.2|0
1608296620000|2020-12-18 13:03:40|3982.3|3976.3|3983.2|3977.2|3983.2|3977.2|3982.2|3976.2|2
1608296630000|2020-12-18 13:03:50|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1608296640000|2020-12-18 13:04:00|3983.7|3977.7|3983.8|3977.8|3984.3|3978.3|3983.3|3977.3|4
1608296650000|2020-12-18 13:04:10|3983.7|3977.7|3983.8|3977.8|3984.3|3978.3|3983.7|3977.7|3
1608296660000|2020-12-18 13:04:20|3984.2|3978.2|3985.8|3979.8|3985.8|3979.8|3984.2|3978.2|0
1608296680000|2020-12-18 13:04:40|3985.7|3979.7|3985.3|3979.3|3986.2|3980.2|3985.2|3979.2|2
1608296690000|2020-12-18 13:04:50|3985.2|3979.2|3986.4|3980.4|3986.4|3980.4|3984.8|3978.8|106
1608296700000|2020-12-18 13:05:00|3985.8|3979.8|3986.2|3980.2|3986.3|3980.3|3984.8|3978.8|15
1608296710000|2020-12-18 13:05:10|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|4
1608296720000|2020-12-18 13:05:20|3985.8|3979.8|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1608296730000|2020-12-18 13:05:30|3987.2|3981.2|3986.8|3980.8|3987.2|3981.2|3986.3|3980.3|10
1608296740000|2020-12-18 13:05:40|3987.2|3981.2|3988.3|3982.3|3988.3|3982.3|3986.8|3980.8|21
1608296750000|2020-12-18 13:05:50|3987.8|3981.8|3988.4|3982.4|3988.4|3982.4|3987.8|3981.8|2
1608296760000|2020-12-18 13:06:00|3988.2|3982.2|3987.7|3981.7|3988.3|3982.3|3987.3|3981.3|3
1608296770000|2020-12-18 13:06:10|3987.8|3981.8|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|1
1608296780000|2020-12-18 13:06:20|3987.7|3981.7|3988.3|3982.3|3988.3|3982.3|3987.7|3981.7|2
1608296790000|2020-12-18 13:06:30|3988.2|3982.2|3988.3|3982.3|3988.3|3982.3|3988.2|3982.2|5
1608296800000|2020-12-18 13:06:40|3988.8|3982.8|3988.7|3982.7|3988.8|3982.8|3988.3|3982.3|2
1608296810000|2020-12-18 13:06:50|3988.2|3982.2|3989.3|3983.3|3989.8|3983.8|3987.8|3981.8|6
1608296820000|2020-12-18 13:07:00|3989.4|3983.4|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|3
1608296830000|2020-12-18 13:07:10|3990.2|3984.2|3990.3|3984.3|3990.7|3984.7|3989.8|3983.8|1
1608296840000|2020-12-18 13:07:20|3989.3|3983.3|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|4
1608296850000|2020-12-18 13:07:30|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|4
1608296860000|2020-12-18 13:07:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.7|3983.7|1
1608296870000|2020-12-18 13:07:50|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1608296880000|2020-12-18 13:08:00|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|2
1608296890000|2020-12-18 13:08:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|1
1608296900000|2020-12-18 13:08:20|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|0
1608296910000|2020-12-18 13:08:30|3989.2|3983.2|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|0
1608296920000|2020-12-18 13:08:40|3989.4|3983.4|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|0
1608296930000|2020-12-18 13:08:50|3989.2|3983.2|3988.8|3982.8|3989.2|3983.2|3988.7|3982.7|1
1608296940000|2020-12-18 13:09:00|3989.2|3983.2|3988.3|3982.3|3989.2|3983.2|3987.9|3981.9|5
1608296950000|2020-12-18 13:09:10|3988.4|3982.4|3988.4|3982.4|3988.8|3982.8|3988.3|3982.3|0
1608296970000|2020-12-18 13:09:30|3987.8|3981.8|3987.9|3981.9|3988.2|3982.2|3987.8|3981.8|2
1608296980000|2020-12-18 13:09:40|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.8|3981.8|0
1608296990000|2020-12-18 13:09:50|3988.3|3982.3|3987.9|3981.9|3989.3|3983.3|3987.8|3981.8|8
1608297000000|2020-12-18 13:10:00|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|2
1608297010000|2020-12-18 13:10:10|3988.3|3982.3|3987.9|3981.9|3988.4|3982.4|3987.8|3981.8|1
1608297030000|2020-12-18 13:10:30|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|1
1608297040000|2020-12-18 13:10:40|3988.3|3982.3|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|6
1608297050000|2020-12-18 13:10:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|2
1608297060000|2020-12-18 13:11:00|||||||||2
1608297070000|2020-12-18 13:11:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608297080000|2020-12-18 13:11:20|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|1
1608297090000|2020-12-18 13:11:30|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|1
1608297100000|2020-12-18 13:11:40|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1608297110000|2020-12-18 13:11:50|3988.4|3982.4|3986.9|3980.9|3988.4|3982.4|3986.9|3980.9|10
1608297120000|2020-12-18 13:12:00|3987.4|3981.4|3986.9|3980.9|3987.4|3981.4|3986.9|3980.9|0
1608297140000|2020-12-18 13:12:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1608297150000|2020-12-18 13:12:30|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|2
1608297160000|2020-12-18 13:12:40|3985.8|3979.8|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|1
1608297170000|2020-12-18 13:12:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1608297180000|2020-12-18 13:13:00|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|1
1608297190000|2020-12-18 13:13:10|3985.3|3979.3|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|0
1608297200000|2020-12-18 13:13:20|3985.3|3979.3|3985.3|3979.3|3985.4|3979.4|3984.9|3978.9|1
1608297210000|2020-12-18 13:13:30|3985.4|3979.4|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|0
1608297220000|2020-12-18 13:13:40|3984.8|3978.8|3984.9|3978.9|3984.9|3978.9|3984.8|3978.8|0
1608297230000|2020-12-18 13:13:50|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|1
1608297240000|2020-12-18 13:14:00|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1608297250000|2020-12-18 13:14:10|3984.9|3978.9|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|1
1608297260000|2020-12-18 13:14:20|3985.3|3979.3|3985.4|3979.4|3985.4|3979.4|3984.9|3978.9|2
1608297270000|2020-12-18 13:14:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1608297280000|2020-12-18 13:14:40|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1608297290000|2020-12-18 13:14:50|3984.9|3978.9|3984.4|3978.4|3984.9|3978.9|3984.4|3978.4|0
1608297300000|2020-12-18 13:15:00|||||||||1
1608297310000|2020-12-18 13:15:10|3984.8|3978.8|3984.9|3978.9|3985.4|3979.4|3984.8|3978.8|2
1608297320000|2020-12-18 13:15:20|3985.3|3979.3|3984.9|3978.9|3985.3|3979.3|3984.9|3978.9|0
1608297330000|2020-12-18 13:15:30|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|0
1608297340000|2020-12-18 13:15:40|3984.3|3978.3|3985.3|3979.3|3985.3|3979.3|3984.3|3978.3|10
1608297350000|2020-12-18 13:15:50|3985.4|3979.4|3986.4|3980.4|3986.8|3980.8|3985.4|3979.4|12
1608297360000|2020-12-18 13:16:00|3986.3|3980.3|3985.8|3979.8|3986.3|3980.3|3985.8|3979.8|4
1608297370000|2020-12-18 13:16:10|3985.4|3979.4|3984.4|3978.4|3985.4|3979.4|3984.4|3978.4|0
1608297380000|2020-12-18 13:16:20|3984.9|3978.9|3984.9|3978.9|3985.3|3979.3|3984.8|3978.8|3
1608297390000|2020-12-18 13:16:30|3984.4|3978.4|3985.3|3979.3|3985.3|3979.3|3984.4|3978.4|2
1608297400000|2020-12-18 13:16:40|3984.8|3978.8|3985.8|3979.8|3985.8|3979.8|3984.8|3978.8|1
1608297410000|2020-12-18 13:16:50|3985.4|3979.4|3984.4|3978.4|3985.4|3979.4|3984.3|3978.3|2
1608297420000|2020-12-18 13:17:00|3984.3|3978.3|3985.7|3979.7|3985.7|3979.7|3983.2|3977.2|27
1608297430000|2020-12-18 13:17:10|3985.8|3979.8|3986.7|3980.7|3987.2|3981.2|3985.8|3979.8|4
1608297440000|2020-12-18 13:17:20|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608297450000|2020-12-18 13:17:30|3987.2|3981.2|3985.3|3979.3|3987.8|3981.8|3985.3|3979.3|3
1608297460000|2020-12-18 13:17:40|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1608297470000|2020-12-18 13:17:50|3985.7|3979.7|3985.8|3979.8|3985.8|3979.8|3985.7|3979.7|1
1608297480000|2020-12-18 13:18:00|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1608297490000|2020-12-18 13:18:10|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|1
1608297510000|2020-12-18 13:18:30|3985.3|3979.3|3985.7|3979.7|3986.2|3980.2|3985.3|3979.3|3
1608297520000|2020-12-18 13:18:40|||||||||1
1608297530000|2020-12-18 13:18:50|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|2
1608297570000|2020-12-18 13:19:30|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|2
1608297580000|2020-12-18 13:19:40|3988.2|3982.2|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|0
1608297590000|2020-12-18 13:19:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|4
1608297600000|2020-12-18 13:20:00|3987.8|3981.8|3987.4|3981.4|3987.8|3981.8|3987.4|3981.4|4
1608297610000|2020-12-18 13:20:10|3987.3|3981.3|3987.7|3981.7|3987.7|3981.7|3986.4|3980.4|5
1608297620000|2020-12-18 13:20:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608297630000|2020-12-18 13:20:30|3988.1|3982.1|3988.2|3982.2|3988.2|3982.2|3988.1|3982.1|2
1608297640000|2020-12-18 13:20:40|3988.3|3982.3|3987.7|3981.7|3988.3|3982.3|3987.7|3981.7|6
1608297650000|2020-12-18 13:20:50|3988.1|3982.1|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|0
1608297660000|2020-12-18 13:21:00|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608297680000|2020-12-18 13:21:20|||||||||13
1608297690000|2020-12-18 13:21:30|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608297700000|2020-12-18 13:21:40|3986.8|3980.8|3986.2|3980.2|3987.2|3981.2|3986.2|3980.2|2
1608297710000|2020-12-18 13:21:50|3985.8|3979.8|3987.7|3981.7|3988.2|3982.2|3985.8|3979.8|18
1608297720000|2020-12-18 13:22:00|3987.3|3981.3|3987.7|3981.7|3988.2|3982.2|3987.3|3981.3|0
1608297730000|2020-12-18 13:22:10|3988.2|3982.2|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|2
1608297740000|2020-12-18 13:22:20|3988.1|3982.1|3988.2|3982.2|3988.2|3982.2|3987.7|3981.7|0
1608297770000|2020-12-18 13:22:50|3988.7|3982.7|3988.7|3982.7|3989.1|3983.1|3988.6|3982.6|35
1608297780000|2020-12-18 13:23:00|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|1
1608297790000|2020-12-18 13:23:10|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|0
1608297800000|2020-12-18 13:23:20|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.3|3982.3|0
1608297810000|2020-12-18 13:23:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608297820000|2020-12-18 13:23:40|3988.3|3982.3|3988.2|3982.2|3988.3|3982.3|3988.2|3982.2|0
1608297830000|2020-12-18 13:23:50|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.3|3982.3|2
1608297840000|2020-12-18 13:24:00|3989.2|3983.2|3988.7|3982.7|3989.2|3983.2|3988.7|3982.7|2
1608297850000|2020-12-18 13:24:10|3988.3|3982.3|3987.7|3981.7|3988.3|3982.3|3987.7|3981.7|0
1608297860000|2020-12-18 13:24:20|3988.1|3982.1|3988.1|3982.1|3988.2|3982.2|3987.8|3981.8|5
1608297870000|2020-12-18 13:24:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.1|3982.1|0
1608297880000|2020-12-18 13:24:40|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1608297890000|2020-12-18 13:24:50|3988.2|3982.2|3988.1|3982.1|3988.2|3982.2|3988.1|3982.1|0
1608297910000|2020-12-18 13:25:10|3987.2|3981.2|3987.7|3981.7|3987.8|3981.8|3987.2|3981.2|5
1608297920000|2020-12-18 13:25:20|3987.3|3981.3|3987.2|3981.2|3987.3|3981.3|3987.2|3981.2|0
1608297930000|2020-12-18 13:25:30|3986.8|3980.8|3986.7|3980.7|3986.8|3980.8|3986.7|3980.7|1
1608297950000|2020-12-18 13:25:50|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1608297960000|2020-12-18 13:26:00|3986.7|3980.7|3985.7|3979.7|3986.7|3980.7|3985.7|3979.7|0
1608297970000|2020-12-18 13:26:10|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|0
1608297990000|2020-12-18 13:26:30|||||||||2
1608298000000|2020-12-18 13:26:40|3985.6|3979.6|3985.7|3979.7|3986.2|3980.2|3985.6|3979.6|0
1608298010000|2020-12-18 13:26:50|3986.1|3980.1|3986.2|3980.2|3986.2|3980.2|3986.1|3980.1|0
1608298020000|2020-12-18 13:27:00|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|1
1608298040000|2020-12-18 13:27:20|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.2|3979.2|0
1608298050000|2020-12-18 13:27:30|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|2
1608298060000|2020-12-18 13:27:40|3985.6|3979.6|3985.3|3979.3|3985.6|3979.6|3985.2|3979.2|9
1608298070000|2020-12-18 13:27:50|3985.2|3979.2|3985.3|3979.3|3985.7|3979.7|3985.2|3979.2|1
1608298080000|2020-12-18 13:28:00|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608298110000|2020-12-18 13:28:30|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1608298120000|2020-12-18 13:28:40|3985.2|3979.2|3985.3|3979.3|3985.3|3979.3|3985.2|3979.2|0
1608298130000|2020-12-18 13:28:50|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|3
1608298140000|2020-12-18 13:29:00|3986.2|3980.2|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|0
1608298160000|2020-12-18 13:29:20|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.2|3979.2|0
1608298190000|2020-12-18 13:29:50|3984.8|3978.8|3986.1|3980.1|3986.1|3980.1|3984.7|3978.7|1
1608298200000|2020-12-18 13:30:00|3986.2|3980.2|3986.1|3980.1|3986.2|3980.2|3986.1|3980.1|0
1608298210000|2020-12-18 13:30:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|2
1608298220000|2020-12-18 13:30:20|3986.2|3980.2|3984.8|3978.8|3986.2|3980.2|3984.8|3978.8|2
1608298230000|2020-12-18 13:30:30|3984.7|3978.7|3984.3|3978.3|3984.7|3978.7|3984.2|3978.2|2
1608298240000|2020-12-18 13:30:40|3984.2|3978.2|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|0
1608298250000|2020-12-18 13:30:50|||||||||7
1608298260000|2020-12-18 13:31:00|3984.3|3978.3|3984.7|3978.7|3985.2|3979.2|3984.2|3978.2|3
1608298270000|2020-12-18 13:31:10|3984.3|3978.3|3985.2|3979.2|3985.2|3979.2|3984.3|3978.3|1
1608298290000|2020-12-18 13:31:30|3985.3|3979.3|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|0
1608298300000|2020-12-18 13:31:40|3985.3|3979.3|3985.3|3979.3|3985.8|3979.8|3985.2|3979.2|4
1608298310000|2020-12-18 13:31:50|3985.8|3979.8|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|1
1608298320000|2020-12-18 13:32:00|3985.2|3979.2|3984.8|3978.8|3985.4|3979.4|3984.8|3978.8|3
1608298330000|2020-12-18 13:32:10|3984.4|3978.4|3984.3|3978.3|3984.8|3978.8|3984.3|3978.3|0
1608298340000|2020-12-18 13:32:20|3985.3|3979.3|3984.8|3978.8|3985.3|3979.3|3984.8|3978.8|0
1608298350000|2020-12-18 13:32:30|3984.9|3978.9|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|7
1608298360000|2020-12-18 13:32:40|3984.7|3978.7|3984.8|3978.8|3985.3|3979.3|3984.7|3978.7|2
1608298370000|2020-12-18 13:32:50|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.3|3978.3|0
1608298380000|2020-12-18 13:33:00|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3983.8|3977.8|1
1608298390000|2020-12-18 13:33:10|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.8|3977.8|0
1608298400000|2020-12-18 13:33:20|3983.8|3977.8|3983.4|3977.4|3983.8|3977.8|3983.4|3977.4|1
1608298410000|2020-12-18 13:33:30|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|8
1608298420000|2020-12-18 13:33:40|3982.4|3976.4|3983.8|3977.8|3983.8|3977.8|3982.3|3976.3|6
1608298430000|2020-12-18 13:33:50|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|1
1608298480000|2020-12-18 13:34:40|3983.7|3977.7|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|3
1608298490000|2020-12-18 13:34:50|3985.1|3979.1|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|0
1608298510000|2020-12-18 13:35:10|||||||||3
1608298530000|2020-12-18 13:35:30|3985.1|3979.1|3984.2|3978.2|3985.1|3979.1|3984.2|3978.2|3
1608298540000|2020-12-18 13:35:40|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|5
1608298550000|2020-12-18 13:35:50|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|1
1608298560000|2020-12-18 13:36:00|3985.1|3979.1|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|0
1608298580000|2020-12-18 13:36:20|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.3|3978.3|1
1608298600000|2020-12-18 13:36:40|3984.3|3978.3|3984.2|3978.2|3984.3|3978.3|3984.2|3978.2|0
1608298610000|2020-12-18 13:36:50|3983.7|3977.7|3983.8|3977.8|3983.8|3977.8|3983.7|3977.7|1
1608298620000|2020-12-18 13:37:00|3983.7|3977.7|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1608298630000|2020-12-18 13:37:10|3984.1|3978.1|3985.1|3979.1|3985.1|3979.1|3984.1|3978.1|1
1608298640000|2020-12-18 13:37:20|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608298650000|2020-12-18 13:37:30|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|5
1608298660000|2020-12-18 13:37:40|3984.8|3978.8|3985.2|3979.2|3985.2|3979.2|3984.8|3978.8|0
1608298670000|2020-12-18 13:37:50|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|3
1608298680000|2020-12-18 13:38:00|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|1
1608298690000|2020-12-18 13:38:10|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|3986.2|3980.2|0
1608298700000|2020-12-18 13:38:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|1
1608298720000|2020-12-18 13:38:40|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.8|3979.8|0
1608298730000|2020-12-18 13:38:50|3985.7|3979.7|3985.2|3979.2|3985.7|3979.7|3985.2|3979.2|9
1608298740000|2020-12-18 13:39:00|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|1
1608298760000|2020-12-18 13:39:20|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608298770000|2020-12-18 13:39:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|0
1608298780000|2020-12-18 13:39:40|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.3|3978.3|2
1608298790000|2020-12-18 13:39:50|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|0
1608298800000|2020-12-18 13:40:00|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|0
1608298810000|2020-12-18 13:40:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|0
1608298820000|2020-12-18 13:40:20|3985.2|3979.2|3983.7|3977.7|3985.2|3979.2|3983.7|3977.7|0
1608298830000|2020-12-18 13:40:30|3983.2|3977.2|3983.8|3977.8|3983.8|3977.8|3983.2|3977.2|0
1608298840000|2020-12-18 13:40:40|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|1
1608298860000|2020-12-18 13:41:00|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.2|3977.2|3
1608298870000|2020-12-18 13:41:10|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|0
1608298880000|2020-12-18 13:41:20|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1608298890000|2020-12-18 13:41:30|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|1
1608298900000|2020-12-18 13:41:40|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.3|3978.3|2
1608298910000|2020-12-18 13:41:50|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608298920000|2020-12-18 13:42:00|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|1
1608298930000|2020-12-18 13:42:10|3985.3|3979.3|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|0
1608298950000|2020-12-18 13:42:30|||||||||3
1608298960000|2020-12-18 13:42:40|3986.2|3980.2|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|9
1608298970000|2020-12-18 13:42:50|3985.7|3979.7|3985.7|3979.7|3985.8|3979.8|3985.7|3979.7|2
1608298980000|2020-12-18 13:43:00|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|0
1608298990000|2020-12-18 13:43:10|3985.3|3979.3|3985.2|3979.2|3985.3|3979.3|3985.2|3979.2|2
1608299000000|2020-12-18 13:43:20|3985.6|3979.6|3986.2|3980.2|3986.2|3980.2|3985.6|3979.6|4
1608299010000|2020-12-18 13:43:30|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|23
1608299020000|2020-12-18 13:43:40|3985.7|3979.7|3986.2|3980.2|3986.2|3980.2|3985.7|3979.7|2
1608299030000|2020-12-18 13:43:50|||||||||35
1608299040000|2020-12-18 13:44:00|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608299050000|2020-12-18 13:44:10|3986.1|3980.1|3987.2|3981.2|3987.2|3981.2|3986.1|3980.1|19
1608299060000|2020-12-18 13:44:20|3987|3981|3987.2|3981.2|3987.2|3981.2|3987|3981|2
1608299070000|2020-12-18 13:44:30|3987.1|3981.1|3986.2|3980.2|3987.1|3981.1|3986.2|3980.2|13
1608299080000|2020-12-18 13:44:40|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.2|3980.2|5
1608299090000|2020-12-18 13:44:50|3986.7|3980.7|3986.6|3980.6|3986.7|3980.7|3985.2|3979.2|4
1608301800000|2020-12-18 14:30:00|3981.1|3975.1|3979|3973|3981.1|3975.1|3974.2|3968.2|459
1608301810000|2020-12-18 14:30:10|3978.4|3972.4|3978|3972|3979|3973|3976|3970|26
1608301820000|2020-12-18 14:30:20|3977.5|3971.5|3976|3970|3978|3972|3975.4|3969.4|31
1608301830000|2020-12-18 14:30:30|3977|3971|3979|3973|3979.6|3973.6|3976.9|3970.9|21
1608301840000|2020-12-18 14:30:40|3979.1|3973.1|3974.4|3968.4|3979.1|3973.1|3974|3968|74
1608301850000|2020-12-18 14:30:50|3974|3968|3973.9|3967.9|3974|3968|3972.9|3966.9|43
1608301860000|2020-12-18 14:31:00|3973.4|3967.4|3971.5|3965.5|3974|3968|3971|3965|141
1608301870000|2020-12-18 14:31:10|3971.6|3965.6|3969.9|3963.9|3972|3966|3969.9|3963.9|62
1608301880000|2020-12-18 14:31:20|3970|3964|3970.9|3964.9|3970.9|3964.9|3967|3961|81
1608301890000|2020-12-18 14:31:30|3971|3965|3970.1|3964.1|3972.4|3966.4|3969.6|3963.6|39
1608301900000|2020-12-18 14:31:40|3969.6|3963.6|3970.2|3964.2|3971.2|3965.2|3969.2|3963.2|26
1608301910000|2020-12-18 14:31:50|3970.6|3964.6|3971.2|3965.2|3971.2|3965.2|3970.2|3964.2|42
1608301920000|2020-12-18 14:32:00|3971.7|3965.7|3972.2|3966.2|3972.2|3966.2|3971|3965|16
1608301930000|2020-12-18 14:32:10|3973|3967|3974|3968|3974|3968|3972.2|3966.2|34
1608301940000|2020-12-18 14:32:20|3972.1|3966.1|3972.6|3966.6|3973.1|3967.1|3972.1|3966.1|30
1608301950000|2020-12-18 14:32:30|3973|3967|3972.2|3966.2|3973.1|3967.1|3972.2|3966.2|63
1608301960000|2020-12-18 14:32:40|3973|3967|3974|3968|3974|3968|3973|3967|45
1608301970000|2020-12-18 14:32:50|3973.2|3967.2|3974|3968|3974|3968|3972.1|3966.1|75
1608301980000|2020-12-18 14:33:00|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3972.2|3966.2|25
1608301990000|2020-12-18 14:33:10|3972.2|3966.2|3972.2|3966.2|3973.2|3967.2|3972.1|3966.1|14
1608302000000|2020-12-18 14:33:20|3972.6|3966.6|3974.7|3968.7|3974.7|3968.7|3972.2|3966.2|42
1608302010000|2020-12-18 14:33:30|3975.2|3969.2|3973.1|3967.1|3975.2|3969.2|3973.1|3967.1|33
1608302020000|2020-12-18 14:33:40|3973.2|3967.2|3972.6|3966.6|3973.2|3967.2|3972.2|3966.2|9
1608302030000|2020-12-18 14:33:50|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3971.2|3965.2|33
1608302040000|2020-12-18 14:34:00|3972.2|3966.2|3973|3967|3973|3967|3972|3966|26
1608302050000|2020-12-18 14:34:10|3972.9|3966.9|3977.8|3971.8|3977.8|3971.8|3972|3966|117
1608302060000|2020-12-18 14:34:20|3977.9|3971.9|3978.9|3972.9|3978.9|3972.9|3976.9|3970.9|31
1608302070000|2020-12-18 14:34:30|3979.7|3973.7|3979.9|3973.9|3980.9|3974.9|3979.7|3973.7|29
1608302080000|2020-12-18 14:34:40|3979.8|3973.8|3979.8|3973.8|3980.8|3974.8|3978.9|3972.9|15
1608302090000|2020-12-18 14:34:50|3979.3|3973.3|3979.7|3973.7|3980.7|3974.7|3979.3|3973.3|55
1608302100000|2020-12-18 14:35:00|3978.9|3972.9|3977.9|3971.9|3979.4|3973.4|3977.9|3971.9|19
1608302110000|2020-12-18 14:35:10|3977.7|3971.7|3975.9|3969.9|3977.9|3971.9|3975.9|3969.9|29
1608302120000|2020-12-18 14:35:20|3976|3970|3976.9|3970.9|3977.9|3971.9|3976|3970|24
1608302130000|2020-12-18 14:35:30|3977|3971|3977|3971|3977|3971|3976.9|3970.9|4
1608302140000|2020-12-18 14:35:40|3977.9|3971.9|3976|3970|3977.9|3971.9|3976|3970|31
1608302150000|2020-12-18 14:35:50|3975.9|3969.9|3976|3970|3976|3970|3975|3969|26
1608302160000|2020-12-18 14:36:00|3975.5|3969.5|3976|3970|3977|3971|3975.5|3969.5|29
1608302170000|2020-12-18 14:36:10|3975.9|3969.9|3975|3969|3976|3970|3975|3969|29
1608302180000|2020-12-18 14:36:20|3975.5|3969.5|3975.5|3969.5|3976|3970|3975|3969|6
1608302190000|2020-12-18 14:36:30|3975.1|3969.1|3975|3969|3975.5|3969.5|3975|3969|39
1608302200000|2020-12-18 14:36:40|3976|3970|3977|3971|3977|3971|3976|3970|10
1608302210000|2020-12-18 14:36:50|3976.5|3970.5|3977|3971|3977|3971|3976|3970|32
1608302220000|2020-12-18 14:37:00|3976.9|3970.9|3976.1|3970.1|3976.9|3970.9|3975|3969|60
1608302230000|2020-12-18 14:37:10|3976|3970|3976.1|3970.1|3977.1|3971.1|3976|3970|35
1608302240000|2020-12-18 14:37:20|3976|3970|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|5
1608302250000|2020-12-18 14:37:30|3975.1|3969.1|3976.1|3970.1|3976.2|3970.2|3975.1|3969.1|44
1608302260000|2020-12-18 14:37:40|3976.2|3970.2|3978.9|3972.9|3978.9|3972.9|3975.2|3969.2|11
1608302270000|2020-12-18 14:37:50|3978.5|3972.5|3979|3973|3979|3973|3978.4|3972.4|3
1608302280000|2020-12-18 14:38:00|3980|3974|3981|3975|3981|3975|3980|3974|23
1608302290000|2020-12-18 14:38:10|3980.9|3974.9|3982|3976|3982|3976|3980.9|3974.9|32
1608302300000|2020-12-18 14:38:20|3981.9|3975.9|3982|3976|3982|3976|3981.4|3975.4|27
1608302310000|2020-12-18 14:38:30|3981.9|3975.9|3983|3977|3983|3977|3981.9|3975.9|16
1608302320000|2020-12-18 14:38:40|3983.4|3977.4|3983|3977|3984.4|3978.4|3982.9|3976.9|34
1608302330000|2020-12-18 14:38:50|3983.4|3977.4|3982.9|3976.9|3983.9|3977.9|3982.9|3976.9|22
1608302340000|2020-12-18 14:39:00|3983|3977|3982.4|3976.4|3983.9|3977.9|3982.4|3976.4|32
1608302350000|2020-12-18 14:39:10|3982|3976|3980.6|3974.6|3982.4|3976.4|3980.2|3974.2|77
1608302360000|2020-12-18 14:39:20|3981|3975|3982|3976|3982.5|3976.5|3981|3975|52
1608302370000|2020-12-18 14:39:30|3981.5|3975.5|3982.5|3976.5|3982.5|3976.5|3981.1|3975.1|1
1608302380000|2020-12-18 14:39:40|3982|3976|3982.5|3976.5|3983|3977|3982|3976|14
1608302390000|2020-12-18 14:39:50|3983|3977|3982.5|3976.5|3983|3977|3981|3975|75
1608302400000|2020-12-18 14:40:00|3983|3977|3982.9|3976.9|3983.4|3977.4|3982.5|3976.5|2
1608302410000|2020-12-18 14:40:10|3983|3977|3984.9|3978.9|3985.9|3979.9|3983|3977|16
1608302420000|2020-12-18 14:40:20|3984.4|3978.4|3985.8|3979.8|3985.9|3979.9|3984|3978|35
1608302430000|2020-12-18 14:40:30|3985.9|3979.9|3983.3|3977.3|3985.9|3979.9|3983.3|3977.3|4
1608302440000|2020-12-18 14:40:40|3983.4|3977.4|3983.4|3977.4|3983.9|3977.9|3982.9|3976.9|18
1608302450000|2020-12-18 14:40:50|3985.7|3979.7|3986.7|3980.7|3986.7|3980.7|3984.9|3978.9|87
1608302460000|2020-12-18 14:41:00|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3986.7|3980.7|22
1608302470000|2020-12-18 14:41:10|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|17
1608302480000|2020-12-18 14:41:20|3986.8|3980.8|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|17
1608302490000|2020-12-18 14:41:30|3987.9|3981.9|3987.7|3981.7|3987.9|3981.9|3987.7|3981.7|56
1608302500000|2020-12-18 14:41:40|3987.8|3981.8|3987.7|3981.7|3988.7|3982.7|3987.7|3981.7|54
1608302510000|2020-12-18 14:41:50|3987.4|3981.4|3988.9|3982.9|3988.9|3982.9|3987.3|3981.3|11
1608302520000|2020-12-18 14:42:00|3989.4|3983.4|3987.9|3981.9|3989.4|3983.4|3987.8|3981.8|44
1608302530000|2020-12-18 14:42:10|3987.8|3981.8|3987.8|3981.8|3987.9|3981.9|3987.8|3981.8|60
1608302540000|2020-12-18 14:42:20|3987.9|3981.9|3991.6|3985.6|3991.6|3985.6|3987.7|3981.7|32
1608302550000|2020-12-18 14:42:30|3991.1|3985.1|3990.6|3984.6|3991.6|3985.6|3990.6|3984.6|20
1608302560000|2020-12-18 14:42:40|3990.1|3984.1|3990.6|3984.6|3990.7|3984.7|3990.1|3984.1|38
1608302570000|2020-12-18 14:42:50|3990.2|3984.2|3991.6|3985.6|3991.6|3985.6|3989.7|3983.7|20
1608302580000|2020-12-18 14:43:00|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|36
1608302590000|2020-12-18 14:43:10|3992.6|3986.6|3992.7|3986.7|3993.6|3987.6|3992.6|3986.6|86
1608302600000|2020-12-18 14:43:20|3993.6|3987.6|3994.6|3988.6|3994.6|3988.6|3993.6|3987.6|19
1608302610000|2020-12-18 14:43:30|3994.1|3988.1|3993.1|3987.1|3994.1|3988.1|3993.1|3987.1|22
1608302620000|2020-12-18 14:43:40|3993.2|3987.2|3991.3|3985.3|3993.2|3987.2|3990.8|3984.8|60
1608302630000|2020-12-18 14:43:50|3990.8|3984.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|7
1608302640000|2020-12-18 14:44:00|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|110
1608302650000|2020-12-18 14:44:10|3991.7|3985.7|3990.8|3984.8|3991.7|3985.7|3990.8|3984.8|2
1608302660000|2020-12-18 14:44:20|3991.8|3985.8|3991.8|3985.8|3992.8|3986.8|3991.8|3985.8|32
1608302670000|2020-12-18 14:44:30|3992.8|3986.8|3991.8|3985.8|3992.8|3986.8|3991.7|3985.7|8
1608302680000|2020-12-18 14:44:40|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|40
1608302690000|2020-12-18 14:44:50|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.4|3984.4|92
1608302700000|2020-12-18 14:45:00|3991.3|3985.3|3991.3|3985.3|3991.8|3985.8|3990.8|3984.8|6
1608302710000|2020-12-18 14:45:10|3991.8|3985.8|3992.7|3986.7|3992.7|3986.7|3991.3|3985.3|7
1608302720000|2020-12-18 14:45:20|3992.3|3986.3|3992.3|3986.3|3992.8|3986.8|3991.8|3985.8|38
1608302730000|2020-12-18 14:45:30|3992.7|3986.7|3990.9|3984.9|3992.8|3986.8|3990.9|3984.9|6
1608302740000|2020-12-18 14:45:40|3990.8|3984.8|3990.8|3984.8|3992.3|3986.3|3990.8|3984.8|49
1608302750000|2020-12-18 14:45:50|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|1
1608302760000|2020-12-18 14:46:00|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|29
1608302770000|2020-12-18 14:46:10|3991|3985|3991.8|3985.8|3992.8|3986.8|3991|3985|17
1608302780000|2020-12-18 14:46:20|3990.8|3984.8|3990.8|3984.8|3991.8|3985.8|3990.8|3984.8|39
1608302790000|2020-12-18 14:46:30|3990|3984|3988.8|3982.8|3990|3984|3988.4|3982.4|15
1608302800000|2020-12-18 14:46:40|3989|3983|3989.9|3983.9|3989.9|3983.9|3989|3983|21
1608302810000|2020-12-18 14:46:50|3989.8|3983.8|3988.8|3982.8|3989.8|3983.8|3988.8|3982.8|33
1608302820000|2020-12-18 14:47:00|3987.8|3981.8|3986.4|3980.4|3987.8|3981.8|3985.9|3979.9|27
1608302830000|2020-12-18 14:47:10|3986.8|3980.8|3986|3980|3987.4|3981.4|3985|3979|26
1608302840000|2020-12-18 14:47:20|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|86
1608302850000|2020-12-18 14:47:30|3985.8|3979.8|3985.8|3979.8|3985.9|3979.9|3985.4|3979.4|69
1608302860000|2020-12-18 14:47:40|3985.9|3979.9|3986.8|3980.8|3986.8|3980.8|3985.8|3979.8|27
1608302870000|2020-12-18 14:47:50|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3
1608302880000|2020-12-18 14:48:00|3987.8|3981.8|3989.8|3983.8|3989.8|3983.8|3987.4|3981.4|40
1608302890000|2020-12-18 14:48:10|3989.9|3983.9|3989.9|3983.9|3990.8|3984.8|3989.9|3983.9|10
1608302900000|2020-12-18 14:48:20|3990.3|3984.3|3991.4|3985.4|3992.4|3986.4|3990.3|3984.3|48
1608302910000|2020-12-18 14:48:30|3991|3985|3990.8|3984.8|3991.4|3985.4|3990.4|3984.4|9
1608302920000|2020-12-18 14:48:40|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3989|3983|23
1608302930000|2020-12-18 14:48:50|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1608302940000|2020-12-18 14:49:00|3990.8|3984.8|3991.4|3985.4|3991.8|3985.8|3990.8|3984.8|21
1608302950000|2020-12-18 14:49:10|3992|3986|3993.8|3987.8|3994.4|3988.4|3991.9|3985.9|83
1608302960000|2020-12-18 14:49:20|||||||||42
1608302970000|2020-12-18 14:49:30|3991.8|3985.8|3995|3989|3995|3989|3991.8|3985.8|28
1608302980000|2020-12-18 14:49:40|3996|3990|3997.3|3991.3|3997.8|3991.8|3996|3990|59
1608302990000|2020-12-18 14:49:50|3997.4|3991.4|3996.9|3990.9|3997.8|3991.8|3995.3|3989.3|87
1608303000000|2020-12-18 14:50:00|3997|3991|3994.8|3988.8|3997|3991|3994.4|3988.4|46
1608303010000|2020-12-18 14:50:10|3994.3|3988.3|3991.8|3985.8|3994.3|3988.3|3991.8|3985.8|16
1608303020000|2020-12-18 14:50:20|3991.3|3985.3|3989.8|3983.8|3991.3|3985.3|3988.8|3982.8|23
1608303030000|2020-12-18 14:50:30|3990|3984|3993.4|3987.4|3993.4|3987.4|3990|3984|67
1608303040000|2020-12-18 14:50:40|3992.4|3986.4|3991.8|3985.8|3992.4|3986.4|3991.8|3985.8|15
1608303050000|2020-12-18 14:50:50|3992|3986|3992.8|3986.8|3992.8|3986.8|3991.8|3985.8|23
1608303060000|2020-12-18 14:51:00|3992.4|3986.4|3990.9|3984.9|3992.8|3986.8|3990.8|3984.8|22
1608303070000|2020-12-18 14:51:10|3990.4|3984.4|3989.4|3983.4|3990.4|3984.4|3989|3983|5
1608303080000|2020-12-18 14:51:20|3989.8|3983.8|3988.4|3982.4|3989.8|3983.8|3988.4|3982.4|47
1608303090000|2020-12-18 14:51:30|3988.8|3982.8|3987|3981|3988.8|3982.8|3987|3981|25
1608303100000|2020-12-18 14:51:40|3987.9|3981.9|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|41
1608303110000|2020-12-18 14:51:50|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3986.4|3980.4|93
1608303120000|2020-12-18 14:52:00|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|44
1608303130000|2020-12-18 14:52:10|3987.3|3981.3|3986.3|3980.3|3987.3|3981.3|3986.3|3980.3|5
1608303140000|2020-12-18 14:52:20|3985.8|3979.8|3984.8|3978.8|3986.7|3980.7|3984.8|3978.8|62
1608303150000|2020-12-18 14:52:30|3985.3|3979.3|3984.8|3978.8|3985.8|3979.8|3984.8|3978.8|19
1608303160000|2020-12-18 14:52:40|3983.8|3977.8|3984.8|3978.8|3985.8|3979.8|3983.8|3977.8|113
1608303170000|2020-12-18 14:52:50|3984.3|3978.3|3982.8|3976.8|3984.8|3978.8|3982.8|3976.8|26
1608303180000|2020-12-18 14:53:00|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|15
1608303190000|2020-12-18 14:53:10|3984.7|3978.7|3984.3|3978.3|3984.8|3978.8|3983.8|3977.8|73
1608303200000|2020-12-18 14:53:20|3984.7|3978.7|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|3
1608303210000|2020-12-18 14:53:30|3982.8|3976.8|3982.8|3976.8|3983|3977|3982.8|3976.8|44
1608303220000|2020-12-18 14:53:40|||||||||97
1608303230000|2020-12-18 14:53:50|||||||||25
1608303240000|2020-12-18 14:54:00|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|1
1608303250000|2020-12-18 14:54:10|3983.3|3977.3|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|61
1608303260000|2020-12-18 14:54:20|||||||||38
1608303270000|2020-12-18 14:54:30|3983.7|3977.7|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|13
1608303280000|2020-12-18 14:54:40|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|27
1608303290000|2020-12-18 14:54:50|3983.8|3977.8|3984.3|3978.3|3984.7|3978.7|3983.8|3977.8|2
1608303300000|2020-12-18 14:55:00|3983.8|3977.8|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|15
1608303310000|2020-12-18 14:55:10|3984.3|3978.3|3984.8|3978.8|3984.8|3978.8|3984.3|3978.3|47
1608303320000|2020-12-18 14:55:20|3984.7|3978.7|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|8
1608303330000|2020-12-18 14:55:30|3983.4|3977.4|3983.4|3977.4|3983.8|3977.8|3983|3977|59
1608303340000|2020-12-18 14:55:40|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|3983.8|3977.8|1
1608303350000|2020-12-18 14:55:50|3983|3977|3983.8|3977.8|3983.8|3977.8|3983|3977|38
1608303360000|2020-12-18 14:56:00|3983|3977|3983.8|3977.8|3983.8|3977.8|3983|3977|9
1608303380000|2020-12-18 14:56:20|||||||||13
1608303390000|2020-12-18 14:56:30|3983.4|3977.4|3983.4|3977.4|3983.8|3977.8|3983|3977|21
1608303400000|2020-12-18 14:56:40|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|28
1608303410000|2020-12-18 14:56:50|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|37
1608303420000|2020-12-18 14:57:00|3982.7|3976.7|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|12
1608303430000|2020-12-18 14:57:10|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3982.8|3976.8|26
1608303440000|2020-12-18 14:57:20|3982.8|3976.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|83
1608303450000|2020-12-18 14:57:30|3982.9|3976.9|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|18
1608303460000|2020-12-18 14:57:40|3983|3977|3982.9|3976.9|3983|3977|3982.9|3976.9|15
1608303470000|2020-12-18 14:57:50|3982.8|3976.8|3982.8|3976.8|3983|3977|3982.8|3976.8|14
1608303480000|2020-12-18 14:58:00|3983|3977|3982.8|3976.8|3983|3977|3982.8|3976.8|13
1608303490000|2020-12-18 14:58:10|3982.9|3976.9|3982.8|3976.8|3983|3977|3982.8|3976.8|24
1608303500000|2020-12-18 14:58:20|||||||||51
1608303510000|2020-12-18 14:58:30|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.8|3976.8|17
1608303520000|2020-12-18 14:58:40|3982.8|3976.8|3984.8|3978.8|3984.8|3978.8|3982.8|3976.8|37
1608303530000|2020-12-18 14:58:50|3984.4|3978.4|3984.4|3978.4|3984.8|3978.8|3984.4|3978.4|28
1608303540000|2020-12-18 14:59:00|3984|3978|3983|3977|3984.8|3978.8|3982.8|3976.8|10
1608303550000|2020-12-18 14:59:10|3983.4|3977.4|3983|3977|3983.9|3977.9|3983|3977|37
1608303560000|2020-12-18 14:59:20|3983.4|3977.4|3982.9|3976.9|3983.4|3977.4|3982.8|3976.8|43
1608303570000|2020-12-18 14:59:30|3982.8|3976.8|3982.8|3976.8|3982.9|3976.9|3982.8|3976.8|27
1608303580000|2020-12-18 14:59:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.4|3974.4|6
1608303590000|2020-12-18 14:59:50|3980|3974|3980.4|3974.4|3980.8|3974.8|3980|3974|45
1608303600000|2020-12-18 15:00:00|3980|3974|3980|3974|3980.8|3974.8|3979.8|3973.8|1
1608303610000|2020-12-18 15:00:10|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979|3973|9
1608303620000|2020-12-18 15:00:20|3979|3973|3979|3973|3979|3973|3979|3973|2
1608303630000|2020-12-18 15:00:30|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979|3973|3
1608303640000|2020-12-18 15:00:40|3979|3973|3978|3972|3979|3973|3978|3972|5
1608303650000|2020-12-18 15:00:50|3978.5|3972.5|3978|3972|3978.5|3972.5|3978|3972|5
1608303660000|2020-12-18 15:01:00|3977.9|3971.9|3978|3972|3978|3972|3977.9|3971.9|3
1608303670000|2020-12-18 15:01:10|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977|3971|12
1608303680000|2020-12-18 15:01:20|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977.8|3971.8|0
1608303690000|2020-12-18 15:01:30|3977.9|3971.9|3977.8|3971.8|3978.4|3972.4|3977.8|3971.8|2
1608303700000|2020-12-18 15:01:40|3976.4|3970.4|3976.8|3970.8|3976.8|3970.8|3976.4|3970.4|2
1608303710000|2020-12-18 15:01:50|3976.4|3970.4|3976|3970|3976.8|3970.8|3975.8|3969.8|19
1608303720000|2020-12-18 15:02:00|3976.4|3970.4|3976.9|3970.9|3976.9|3970.9|3975.9|3969.9|4
1608303730000|2020-12-18 15:02:10|3977|3971|3976.8|3970.8|3977|3971|3976.8|3970.8|2
1608303740000|2020-12-18 15:02:20|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|5
1608303750000|2020-12-18 15:02:30|3977.8|3971.8|3978.4|3972.4|3978.4|3972.4|3977.8|3971.8|5
1608303760000|2020-12-18 15:02:40|3978|3972|3978.4|3972.4|3978.8|3972.8|3978|3972|14
1608303770000|2020-12-18 15:02:50|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|1
1608303780000|2020-12-18 15:03:00|3978.4|3972.4|3979|3973|3979.3|3973.3|3978.4|3972.4|7
1608303790000|2020-12-18 15:03:10|3979.4|3973.4|3979.8|3973.8|3979.8|3973.8|3979.4|3973.4|7
1608303800000|2020-12-18 15:03:20|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|7
1608303810000|2020-12-18 15:03:30|3978.9|3972.9|3979.3|3973.3|3979.4|3973.4|3978.8|3972.8|8
1608303820000|2020-12-18 15:03:40|3978.9|3972.9|3979.3|3973.3|3979.3|3973.3|3978.9|3972.9|6
1608303840000|2020-12-18 15:04:00|3979.4|3973.4|3979.4|3973.4|3979.4|3973.4|3979.3|3973.3|1
1608303850000|2020-12-18 15:04:10|3978.8|3972.8|3979.3|3973.3|3979.3|3973.3|3978.8|3972.8|6
1608303860000|2020-12-18 15:04:20|3979.8|3973.8|3978.8|3972.8|3979.8|3973.8|3978.8|3972.8|8
1608303870000|2020-12-18 15:04:30|3978.3|3972.3|3977.8|3971.8|3978.3|3972.3|3977.8|3971.8|12
1608303880000|2020-12-18 15:04:40|3978.3|3972.3|3977.8|3971.8|3978.8|3972.8|3977.8|3971.8|5
1608303890000|2020-12-18 15:04:50|3978.3|3972.3|3978.8|3972.8|3978.8|3972.8|3977.8|3971.8|9
1608303900000|2020-12-18 15:05:00|3979.8|3973.8|3982.8|3976.8|3983.4|3977.4|3978.8|3972.8|55
1608303910000|2020-12-18 15:05:10|3983.8|3977.8|3984.7|3978.7|3985.2|3979.2|3983.8|3977.8|62
1608303920000|2020-12-18 15:05:20|3984.3|3978.3|3984.7|3978.7|3984.7|3978.7|3983.8|3977.8|16
1608303930000|2020-12-18 15:05:30|3983.7|3977.7|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|16
1608303940000|2020-12-18 15:05:40|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3983.7|3977.7|19
1608303950000|2020-12-18 15:05:50|3985.3|3979.3|3986.7|3980.7|3986.7|3980.7|3985.3|3979.3|39
1608303960000|2020-12-18 15:06:00|3986.8|3980.8|3987.7|3981.7|3988.7|3982.7|3986.8|3980.8|69
1608303970000|2020-12-18 15:06:10|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3985.7|3979.7|25
1608303980000|2020-12-18 15:06:20|3986.6|3980.6|3985.7|3979.7|3986.7|3980.7|3985.7|3979.7|3
1608303990000|2020-12-18 15:06:30|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|17
1608304000000|2020-12-18 15:06:40|3985.6|3979.6|3984.7|3978.7|3985.7|3979.7|3984.7|3978.7|9
1608304010000|2020-12-18 15:06:50|3985.6|3979.6|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|6
1608304020000|2020-12-18 15:07:00|3985.5|3979.5|3984.7|3978.7|3985.5|3979.5|3984.2|3978.2|5
1608304030000|2020-12-18 15:07:10|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3984.2|3978.2|1
1608304040000|2020-12-18 15:07:20|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3984.2|3978.2|1
1608304050000|2020-12-18 15:07:30|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|3
1608304060000|2020-12-18 15:07:40|3984.1|3978.1|3986.6|3980.6|3986.7|3980.7|3984.1|3978.1|17
1608304070000|2020-12-18 15:07:50|3986.7|3980.7|3987.6|3981.6|3988.5|3982.5|3986.7|3980.7|17
1608304080000|2020-12-18 15:08:00|3987.7|3981.7|3987.6|3981.6|3988.1|3982.1|3987.1|3981.1|5
1608304090000|2020-12-18 15:08:10|3987.5|3981.5|3987.5|3981.5|3987.6|3981.6|3986.7|3980.7|4
1608304100000|2020-12-18 15:08:20|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.5|3980.5|18
1608304110000|2020-12-18 15:08:30|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|7
1608304120000|2020-12-18 15:08:40|3986.1|3980.1|3987|3981|3987|3981|3986.1|3980.1|7
1608304130000|2020-12-18 15:08:50|3986.6|3980.6|3987|3981|3987.5|3981.5|3986.6|3980.6|2
1608304140000|2020-12-18 15:09:00|3986.6|3980.6|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|15
1608304150000|2020-12-18 15:09:10|3986.5|3980.5|3986.5|3980.5|3987|3981|3986.5|3980.5|6
1608304160000|2020-12-18 15:09:20|3987|3981|3987.5|3981.5|3987.5|3981.5|3987|3981|83
1608304170000|2020-12-18 15:09:30|3988.1|3982.1|3989|3983|3989.5|3983.5|3988.1|3982.1|140
1608304180000|2020-12-18 15:09:40|3988.6|3982.6|3989|3983|3989.5|3983.5|3988.5|3982.5|6
1608304190000|2020-12-18 15:09:50|3989.5|3983.5|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|55
1608304200000|2020-12-18 15:10:00|3989|3983|3993|3987|3993.5|3987.5|3989|3983|39
1608304210000|2020-12-18 15:10:10|3993.5|3987.5|3993.6|3987.6|3994.5|3988.5|3993.5|3987.5|17
1608304220000|2020-12-18 15:10:20|3994.1|3988.1|3993.5|3987.5|3994.1|3988.1|3993.5|3987.5|11
1608304230000|2020-12-18 15:10:30|3993.1|3987.1|3992.5|3986.5|3993.1|3987.1|3992.5|3986.5|3
1608304240000|2020-12-18 15:10:40|3992|3986|3991|3985|3992.1|3986.1|3990.5|3984.5|4
1608304250000|2020-12-18 15:10:50|3990.5|3984.5|3990|3984|3990.5|3984.5|3990|3984|0
1608304260000|2020-12-18 15:11:00|3990.5|3984.5|3991|3985|3991.5|3985.5|3990.5|3984.5|10
1608304270000|2020-12-18 15:11:10|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991|3985|2
1608304280000|2020-12-18 15:11:20|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|3
1608304290000|2020-12-18 15:11:30|3991.5|3985.5|3991.5|3985.5|3992|3986|3991.5|3985.5|1
1608304300000|2020-12-18 15:11:40|3992|3986|3991.6|3985.6|3992.5|3986.5|3991.5|3985.5|11
1608304310000|2020-12-18 15:11:50|3991.5|3985.5|3992|3986|3992.5|3986.5|3991.5|3985.5|15
1608304320000|2020-12-18 15:12:00|3991.5|3985.5|3991|3985|3992.5|3986.5|3990.5|3984.5|15
1608304330000|2020-12-18 15:12:10|3991.5|3985.5|3991|3985|3991.5|3985.5|3990.5|3984.5|28
1608304340000|2020-12-18 15:12:20|3991.5|3985.5|3991|3985|3991.5|3985.5|3990.5|3984.5|7
1608304350000|2020-12-18 15:12:30|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|13
1608304360000|2020-12-18 15:12:40|||||||||4
1608304370000|2020-12-18 15:12:50|3989.7|3983.7|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|4
1608304380000|2020-12-18 15:13:00|3990.6|3984.6|3991|3985|3991|3985|3990.5|3984.5|15
1608304390000|2020-12-18 15:13:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|5
1608304400000|2020-12-18 15:13:20|||||||||2
1608304410000|2020-12-18 15:13:30|3990|3984|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|4
1608304420000|2020-12-18 15:13:40|3991|3985|3991.5|3985.5|3991.5|3985.5|3991|3985|9
1608304430000|2020-12-18 15:13:50|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|10
1608304440000|2020-12-18 15:14:00|3992.1|3986.1|3991.5|3985.5|3992.1|3986.1|3991.5|3985.5|1
1608304450000|2020-12-18 15:14:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|4
1608304460000|2020-12-18 15:14:20|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990|3984|1
1608304470000|2020-12-18 15:14:30|||||||||3
1608304480000|2020-12-18 15:14:40|||||||||3
1608304490000|2020-12-18 15:14:50|3990.1|3984.1|3988.5|3982.5|3990.1|3984.1|3988.5|3982.5|7
1608304500000|2020-12-18 15:15:00|3988.4|3982.4|3989.5|3983.5|3989.5|3983.5|3988.4|3982.4|20
1608304510000|2020-12-18 15:15:10|3990.5|3984.5|3989.5|3983.5|3990.5|3984.5|3989.5|3983.5|8
1608304520000|2020-12-18 15:15:20|||||||||1
1608304530000|2020-12-18 15:15:30|3990|3984|3990.5|3984.5|3991|3985|3990|3984|2
1608304540000|2020-12-18 15:15:40|3990.9|3984.9|3991|3985|3991.5|3985.5|3990.5|3984.5|27
1608304550000|2020-12-18 15:15:50|3991.1|3985.1|3990|3984|3991.1|3985.1|3990|3984|4
1608304560000|2020-12-18 15:16:00|3990.5|3984.5|3991.5|3985.5|3991.5|3985.5|3990.5|3984.5|5
1608304570000|2020-12-18 15:16:10|3991|3985|3989.6|3983.6|3991.5|3985.5|3989.6|3983.6|22
1608304580000|2020-12-18 15:16:20|3989.5|3983.5|3990.4|3984.4|3990.4|3984.4|3989.5|3983.5|6
1608304590000|2020-12-18 15:16:30|3989.5|3983.5|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|14
1608304600000|2020-12-18 15:16:40|||||||||4
1608304610000|2020-12-18 15:16:50|3987.5|3981.5|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|11
1608304620000|2020-12-18 15:17:00|3987.4|3981.4|3988|3982|3988.5|3982.5|3987.4|3981.4|20
1608304630000|2020-12-18 15:17:10|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|2
1608304640000|2020-12-18 15:17:20|||||||||1
1608304660000|2020-12-18 15:17:40|||||||||3
1608304670000|2020-12-18 15:17:50|3986.5|3980.5|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|13
1608304680000|2020-12-18 15:18:00|3987.5|3981.5|3988.5|3982.5|3988.5|3982.5|3987.5|3981.5|24
1608304690000|2020-12-18 15:18:10|3988.4|3982.4|3987.5|3981.5|3988.4|3982.4|3987.5|3981.5|5
1608304700000|2020-12-18 15:18:20|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|1
1608304710000|2020-12-18 15:18:30|3988|3982|3988|3982|3988|3982|3988|3982|2
1608304720000|2020-12-18 15:18:40|||||||||1
1608304730000|2020-12-18 15:18:50|3987.6|3981.6|3988.5|3982.5|3988.5|3982.5|3987.6|3981.6|10
1608304740000|2020-12-18 15:19:00|3988.6|3982.6|3991|3985|3991.5|3985.5|3988.5|3982.5|40
1608304750000|2020-12-18 15:19:10|3991.5|3985.5|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|25
1608304760000|2020-12-18 15:19:20|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|12
1608304770000|2020-12-18 15:19:30|3991.1|3985.1|3992.5|3986.5|3992.6|3986.6|3991.1|3985.1|6
1608304780000|2020-12-18 15:19:40|||||||||1
1608304790000|2020-12-18 15:19:50|||||||||6
1608304800000|2020-12-18 15:20:00|3991.5|3985.5|3992.1|3986.1|3992.1|3986.1|3991.5|3985.5|14
1608304810000|2020-12-18 15:20:10|3992.5|3986.5|3994.5|3988.5|3994.5|3988.5|3991.6|3985.6|13
1608304820000|2020-12-18 15:20:20|3993.5|3987.5|3994|3988|3994|3988|3993.5|3987.5|24
1608304830000|2020-12-18 15:20:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993|3987|14
1608304840000|2020-12-18 15:20:40|3994|3988|3994|3988|3994|3988|3994|3988|1
1608304850000|2020-12-18 15:20:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992|3986|11
1608304860000|2020-12-18 15:21:00|3991.5|3985.5|3991.5|3985.5|3992.5|3986.5|3991.5|3985.5|20
1608304870000|2020-12-18 15:21:10|3992|3986|3992|3986|3992.5|3986.5|3992|3986|2
1608304880000|2020-12-18 15:21:20|3991.5|3985.5|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|11
1608304890000|2020-12-18 15:21:30|3990|3984|3989.5|3983.5|3990|3984|3989.5|3983.5|3
1608304900000|2020-12-18 15:21:40|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|19
1608304910000|2020-12-18 15:21:50|||||||||15
1608304920000|2020-12-18 15:22:00|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|23
1608304930000|2020-12-18 15:22:10|3988.5|3982.5|3989|3983|3989|3983|3988.5|3982.5|6
1608304950000|2020-12-18 15:22:30|3988.5|3982.5|3989|3983|3989.5|3983.5|3988.5|3982.5|22
1608304960000|2020-12-18 15:22:40|3989.1|3983.1|3989.5|3983.5|3989.5|3983.5|3989.1|3983.1|1
1608304970000|2020-12-18 15:22:50|3988.5|3982.5|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|6
1608304980000|2020-12-18 15:23:00|3989.7|3983.7|3990.5|3984.5|3990.5|3984.5|3989.7|3983.7|9
1608304990000|2020-12-18 15:23:10|3990|3984|3990|3984|3990|3984|3990|3984|5
1608305000000|2020-12-18 15:23:20|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|1
1608305010000|2020-12-18 15:23:30|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990|3984|5
1608305020000|2020-12-18 15:23:40|3989.5|3983.5|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|12
1608305030000|2020-12-18 15:23:50|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3
1608305040000|2020-12-18 15:24:00|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|5
1608305050000|2020-12-18 15:24:10|3990.6|3984.6|3990.5|3984.5|3991.5|3985.5|3990.5|3984.5|11
1608305060000|2020-12-18 15:24:20|||||||||2
1608305070000|2020-12-18 15:24:30|3990.4|3984.4|3988.5|3982.5|3990.4|3984.4|3988.5|3982.5|7
1608305080000|2020-12-18 15:24:40|3988.9|3982.9|3989|3983|3989.5|3983.5|3988.9|3982.9|5
1608305090000|2020-12-18 15:24:50|3988.5|3982.5|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|9
1608305100000|2020-12-18 15:25:00|3987.1|3981.1|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|16
1608305110000|2020-12-18 15:25:10|3987.5|3981.5|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|10
1608305120000|2020-12-18 15:25:20|||||||||5
1608305130000|2020-12-18 15:25:30|3987.5|3981.5|3986.5|3980.5|3987.5|3981.5|3986.5|3980.5|11
1608305140000|2020-12-18 15:25:40|3987|3981|3987|3981|3987|3981|3986.5|3980.5|6
1608305150000|2020-12-18 15:25:50|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|4
1608305160000|2020-12-18 15:26:00|3988.5|3982.5|3988|3982|3988.5|3982.5|3987.5|3981.5|14
1608305170000|2020-12-18 15:26:10|3988.5|3982.5|3989|3983|3989|3983|3988.5|3982.5|2
1608305180000|2020-12-18 15:26:20|3989.5|3983.5|3988.5|3982.5|3989.5|3983.5|3988.5|3982.5|5
1608305190000|2020-12-18 15:26:30|||||||||2
1608305200000|2020-12-18 15:26:40|3987.5|3981.5|3986.5|3980.5|3987.5|3981.5|3985.5|3979.5|15
1608305210000|2020-12-18 15:26:50|3985.7|3979.7|3984.5|3978.5|3985.7|3979.7|3983.9|3977.9|33
1608305220000|2020-12-18 15:27:00|3984|3978|3984.5|3978.5|3984.5|3978.5|3983.5|3977.5|7
1608305230000|2020-12-18 15:27:10|3983.9|3977.9|3983.5|3977.5|3984|3978|3983.5|3977.5|24
1608305240000|2020-12-18 15:27:20|3983|3977|3982.5|3976.5|3983|3977|3982.5|3976.5|9
1608305250000|2020-12-18 15:27:30|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982.6|3976.6|16
1608305260000|2020-12-18 15:27:40|3982.7|3976.7|3979.7|3973.7|3982.7|3976.7|3979.7|3973.7|96
1608305270000|2020-12-18 15:27:50|3980.5|3974.5|3981.1|3975.1|3981.1|3975.1|3980.5|3974.5|12
1608305280000|2020-12-18 15:28:00|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|2
1608305290000|2020-12-18 15:28:10|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.5|3975.5|3
1608305300000|2020-12-18 15:28:20|3981.7|3975.7|3981.6|3975.6|3981.7|3975.7|3981.6|3975.6|0
1608305310000|2020-12-18 15:28:30|3981.7|3975.7|3982.6|3976.6|3982.6|3976.6|3981.7|3975.7|12
1608305320000|2020-12-18 15:28:40|3982.5|3976.5|3982.6|3976.6|3983.1|3977.1|3982.5|3976.5|28
1608305330000|2020-12-18 15:28:50|3982.5|3976.5|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|3
1608305340000|2020-12-18 15:29:00|3982.7|3976.7|3984.5|3978.5|3984.5|3978.5|3982.6|3976.6|28
1608305350000|2020-12-18 15:29:10|3984.6|3978.6|3985.5|3979.5|3985.5|3979.5|3984.6|3978.6|6
1608305360000|2020-12-18 15:29:20|3984.6|3978.6|3984.5|3978.5|3984.6|3978.6|3984.5|3978.5|4
1608305370000|2020-12-18 15:29:30|3984.6|3978.6|3985.5|3979.5|3985.5|3979.5|3984.5|3978.5|5
1608305380000|2020-12-18 15:29:40|3985.6|3979.6|3984.7|3978.7|3985.6|3979.6|3984.7|3978.7|2
1608305390000|2020-12-18 15:29:50|3984.6|3978.6|3983.7|3977.7|3984.6|3978.6|3983.7|3977.7|2
1608305400000|2020-12-18 15:30:00|3984.1|3978.1|3985.7|3979.7|3985.7|3979.7|3984.1|3978.1|9
1608305410000|2020-12-18 15:30:10|3986.5|3980.5|3986.1|3980.1|3986.6|3980.6|3985.7|3979.7|5
1608305420000|2020-12-18 15:30:20|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|3985.7|3979.7|0
1608305430000|2020-12-18 15:30:30|3986.1|3980.1|3986.1|3980.1|3986.7|3980.7|3985.7|3979.7|4
1608305440000|2020-12-18 15:30:40|3986.6|3980.6|3987.1|3981.1|3987.2|3981.2|3986.1|3980.1|7
1608305450000|2020-12-18 15:30:50|3987.2|3981.2|3988.7|3982.7|3988.7|3982.7|3986.7|3980.7|16
1608305460000|2020-12-18 15:31:00|3987.8|3981.8|3989.2|3983.2|3989.2|3983.2|3987.8|3981.8|23
1608305470000|2020-12-18 15:31:10|3989.7|3983.7|3989.2|3983.2|3990.2|3984.2|3989.2|3983.2|10
1608305480000|2020-12-18 15:31:20|||||||||1
1608305490000|2020-12-18 15:31:30|3988.8|3982.8|3990.2|3984.2|3990.2|3984.2|3988.8|3982.8|5
1608305500000|2020-12-18 15:31:40|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|1
1608305520000|2020-12-18 15:32:00|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|1
1608305530000|2020-12-18 15:32:10|3989.7|3983.7|3987.2|3981.2|3989.7|3983.7|3987.2|3981.2|5
1608305540000|2020-12-18 15:32:20|3987.7|3981.7|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|2
1608305550000|2020-12-18 15:32:30|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|1
1608305560000|2020-12-18 15:32:40|3985.7|3979.7|3985.7|3979.7|3986.2|3980.2|3985.2|3979.2|4
1608305570000|2020-12-18 15:32:50|3986.1|3980.1|3985.7|3979.7|3986.1|3980.1|3985.7|3979.7|1
1608305580000|2020-12-18 15:33:00|3985.5|3979.5|3985.1|3979.1|3985.7|3979.7|3984.7|3978.7|14
1608305590000|2020-12-18 15:33:10|3985.6|3979.6|3984.7|3978.7|3985.6|3979.6|3984.7|3978.7|0
1608305600000|2020-12-18 15:33:20|3985.6|3979.6|3985.2|3979.2|3985.6|3979.6|3985.1|3979.1|8
1608305610000|2020-12-18 15:33:30|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|5
1608305620000|2020-12-18 15:33:40|||||||||2
1608305630000|2020-12-18 15:33:50|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|6
1608305640000|2020-12-18 15:34:00|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|3
1608305650000|2020-12-18 15:34:10|3986.1|3980.1|3986.2|3980.2|3986.7|3980.7|3986.1|3980.1|12
1608305660000|2020-12-18 15:34:20|3985.7|3979.7|3986.2|3980.2|3986.7|3980.7|3985.7|3979.7|2
1608305670000|2020-12-18 15:34:30|3985.7|3979.7|3985.2|3979.2|3986.2|3980.2|3985.2|3979.2|5
1608305680000|2020-12-18 15:34:40|3984.8|3978.8|3984.7|3978.7|3984.8|3978.8|3984.7|3978.7|0
1608305690000|2020-12-18 15:34:50|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|11
1608305700000|2020-12-18 15:35:00|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|1
1608305710000|2020-12-18 15:35:10|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|5
1608305720000|2020-12-18 15:35:20|3984.2|3978.2|3984.2|3978.2|3984.6|3978.6|3984.2|3978.2|11
1608305730000|2020-12-18 15:35:30|3984.6|3978.6|3984.2|3978.2|3984.7|3978.7|3983.7|3977.7|7
1608305740000|2020-12-18 15:35:40|3984.7|3978.7|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|10
1608305750000|2020-12-18 15:35:50|||||||||1
1608305760000|2020-12-18 15:36:00|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|12
1608305770000|2020-12-18 15:36:10|3984.1|3978.1|3984.7|3978.7|3984.7|3978.7|3984.1|3978.1|1
1608305780000|2020-12-18 15:36:20|3984.6|3978.6|3984.1|3978.1|3984.6|3978.6|3984.1|3978.1|5
1608305790000|2020-12-18 15:36:30|3984.2|3978.2|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|2
1608305800000|2020-12-18 15:36:40|3984.2|3978.2|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|1
1608305810000|2020-12-18 15:36:50|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|5
1608305820000|2020-12-18 15:37:00|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.1|3977.1|8
1608305830000|2020-12-18 15:37:10|3984.1|3978.1|3983.7|3977.7|3984.1|3978.1|3983.2|3977.2|14
1608305840000|2020-12-18 15:37:20|3984.7|3978.7|3984.2|3978.2|3984.7|3978.7|3984.2|3978.2|5
1608305850000|2020-12-18 15:37:30|3983.7|3977.7|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|0
1608305860000|2020-12-18 15:37:40|3983.7|3977.7|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1608305880000|2020-12-18 15:38:00|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1608305900000|2020-12-18 15:38:20|3984.2|3978.2|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|4
1608305910000|2020-12-18 15:38:30|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1608305930000|2020-12-18 15:38:50|||||||||2
1608305940000|2020-12-18 15:39:00|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|2
1608305950000|2020-12-18 15:39:10|3984.7|3978.7|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|5
1608305960000|2020-12-18 15:39:20|3983.2|3977.2|3983.7|3977.7|3983.7|3977.7|3983.2|3977.2|12
1608305970000|2020-12-18 15:39:30|3984.7|3978.7|3983.7|3977.7|3984.7|3978.7|3983.7|3977.7|38
1608305980000|2020-12-18 15:39:40|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|3
1608305990000|2020-12-18 15:39:50|||||||||1
1608306000000|2020-12-18 15:40:00|3984.1|3978.1|3984.7|3978.7|3984.7|3978.7|3983.7|3977.7|4
1608306010000|2020-12-18 15:40:10|3985.2|3979.2|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|4
1608306020000|2020-12-18 15:40:20|3985.8|3979.8|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|4
1608306030000|2020-12-18 15:40:30|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|6
1608306040000|2020-12-18 15:40:40|3984.7|3978.7|3985.7|3979.7|3985.7|3979.7|3984.7|3978.7|0
1608306050000|2020-12-18 15:40:50|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|7
1608306060000|2020-12-18 15:41:00|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|1
1608306070000|2020-12-18 15:41:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|16
1608306080000|2020-12-18 15:41:20|3982.6|3976.6|3981.8|3975.8|3982.7|3976.7|3981.7|3975.7|13
1608306090000|2020-12-18 15:41:30|3981.7|3975.7|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|16
1608306100000|2020-12-18 15:41:40|3981.2|3975.2|3980.2|3974.2|3981.2|3975.2|3980.2|3974.2|17
1608306110000|2020-12-18 15:41:50|3980.1|3974.1|3980.8|3974.8|3981.2|3975.2|3979.8|3973.8|11
1608306120000|2020-12-18 15:42:00|3981.2|3975.2|3980.8|3974.8|3981.6|3975.6|3980.8|3974.8|21
1608306130000|2020-12-18 15:42:10|3980.7|3974.7|3980.8|3974.8|3980.8|3974.8|3980.6|3974.6|1
1608306140000|2020-12-18 15:42:20|3980.7|3974.7|3980.8|3974.8|3980.8|3974.8|3980.6|3974.6|1
1608306150000|2020-12-18 15:42:30|3980.7|3974.7|3980.2|3974.2|3980.7|3974.7|3979.8|3973.8|1
1608306160000|2020-12-18 15:42:40|3980.6|3974.6|3980.8|3974.8|3980.8|3974.8|3980.2|3974.2|3
1608306170000|2020-12-18 15:42:50|3980.6|3974.6|3979.8|3973.8|3980.6|3974.6|3979.8|3973.8|2
1608306180000|2020-12-18 15:43:00|3980.2|3974.2|3980.8|3974.8|3980.8|3974.8|3979.8|3973.8|70
1608306190000|2020-12-18 15:43:10|3980.3|3974.3|3980.7|3974.7|3980.8|3974.8|3979.8|3973.8|24
1608306200000|2020-12-18 15:43:20|3980.8|3974.8|3980.7|3974.7|3980.8|3974.8|3980.7|3974.7|7
1608306210000|2020-12-18 15:43:30|||||||||5
1608306220000|2020-12-18 15:43:40|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|8
1608306230000|2020-12-18 15:43:50|3980.8|3974.8|3982.2|3976.2|3982.2|3976.2|3980.8|3974.8|3
1608306240000|2020-12-18 15:44:00|3982.6|3976.6|3983.1|3977.1|3983.2|3977.2|3981.8|3975.8|6
1608306250000|2020-12-18 15:44:10|3983.2|3977.2|3982.6|3976.6|3983.2|3977.2|3982.6|3976.6|3
1608306260000|2020-12-18 15:44:20|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.6|3976.6|17
1608306270000|2020-12-18 15:44:30|3983.2|3977.2|3982.6|3976.6|3983.2|3977.2|3982.6|3976.6|0
1608306280000|2020-12-18 15:44:40|3982.7|3976.7|3983.6|3977.6|3983.6|3977.6|3982.7|3976.7|2
1608306290000|2020-12-18 15:44:50|3984.1|3978.1|3983.7|3977.7|3984.1|3978.1|3983.6|3977.6|2
1608306300000|2020-12-18 15:45:00|3983.6|3977.6|3984.7|3978.7|3984.7|3978.7|3983.6|3977.6|4
1608306310000|2020-12-18 15:45:10|3984.6|3978.6|3984.6|3978.6|3984.7|3978.7|3983.8|3977.8|11
1608306320000|2020-12-18 15:45:20|3984.7|3978.7|3986.2|3980.2|3986.6|3980.6|3984.7|3978.7|15
1608306330000|2020-12-18 15:45:30|3985.8|3979.8|3986.2|3980.2|3986.2|3980.2|3985.8|3979.8|9
1608306340000|2020-12-18 15:45:40|3986.7|3980.7|3987.6|3981.6|3987.6|3981.6|3986.6|3980.6|12
1608306350000|2020-12-18 15:45:50|||||||||2
1608306360000|2020-12-18 15:46:00|3987.2|3981.2|3988.1|3982.1|3988.1|3982.1|3987.2|3981.2|16
1608306370000|2020-12-18 15:46:10|3988.5|3982.5|3988.6|3982.6|3989.6|3983.6|3988.5|3982.5|10
1608306380000|2020-12-18 15:46:20|||||||||3
1608306390000|2020-12-18 15:46:30|3989.5|3983.5|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|17
1608306400000|2020-12-18 15:46:40|3989.1|3983.1|3989.5|3983.5|3989.5|3983.5|3988.1|3982.1|115
1608306410000|2020-12-18 15:46:50|3989.1|3983.1|3989.4|3983.4|3989.5|3983.5|3988.5|3982.5|28
1608306420000|2020-12-18 15:47:00|3989.5|3983.5|3989.5|3983.5|3990.5|3984.5|3989.5|3983.5|112
1608306430000|2020-12-18 15:47:10|||||||||16
1608306440000|2020-12-18 15:47:20|||||||||5
1608306450000|2020-12-18 15:47:30|3989.3|3983.3|3989.5|3983.5|3989.5|3983.5|3989.3|3983.3|7
1608306460000|2020-12-18 15:47:40|3989.6|3983.6|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|33
1608306470000|2020-12-18 15:47:50|3988.6|3982.6|3988.5|3982.5|3988.6|3982.6|3988.5|3982.5|2
1608306480000|2020-12-18 15:48:00|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|2
1608306490000|2020-12-18 15:48:10|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|2
1608306500000|2020-12-18 15:48:20|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.5|3979.5|1
1608306510000|2020-12-18 15:48:30|3986.5|3980.5|3986.1|3980.1|3986.5|3980.5|3985.6|3979.6|6
1608306520000|2020-12-18 15:48:40|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|4
1608306530000|2020-12-18 15:48:50|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|2
1608306540000|2020-12-18 15:49:00|3985.5|3979.5|3985.5|3979.5|3985.6|3979.6|3985.1|3979.1|3
1608306550000|2020-12-18 15:49:10|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|2
1608306570000|2020-12-18 15:49:30|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1608306580000|2020-12-18 15:49:40|3985.1|3979.1|3986.1|3980.1|3986.1|3980.1|3985.1|3979.1|3
1608306590000|2020-12-18 15:49:50|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.1|3980.1|1
1608306600000|2020-12-18 15:50:00|3986.1|3980.1|3986.5|3980.5|3986.5|3980.5|3985.6|3979.6|1
1608306610000|2020-12-18 15:50:10|3987|3981|3986|3980|3987|3981|3986|3980|8
1608306620000|2020-12-18 15:50:20|3985.5|3979.5|3986|3980|3986.5|3980.5|3985.5|3979.5|43
1608306630000|2020-12-18 15:50:30|3986.1|3980.1|3985.5|3979.5|3986.1|3980.1|3985.5|3979.5|1
1608306640000|2020-12-18 15:50:40|3986|3980|3985.9|3979.9|3986|3980|3985.5|3979.5|1
1608306650000|2020-12-18 15:50:50|3986.1|3980.1|3986.1|3980.1|3986.5|3980.5|3986.1|3980.1|4
1608306660000|2020-12-18 15:51:00|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|1
1608306680000|2020-12-18 15:51:20|||||||||2
1608306690000|2020-12-18 15:51:30|||||||||1
1608306700000|2020-12-18 15:51:40|3986.1|3980.1|3985.5|3979.5|3986.5|3980.5|3985.5|3979.5|40
1608306710000|2020-12-18 15:51:50|3985.6|3979.6|3986.5|3980.5|3986.5|3980.5|3985.5|3979.5|40
1608306720000|2020-12-18 15:52:00|||||||||2
1608306730000|2020-12-18 15:52:10|3986.9|3980.9|3987.4|3981.4|3987.9|3981.9|3986.9|3980.9|53
1608306740000|2020-12-18 15:52:20|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608306750000|2020-12-18 15:52:30|3987.5|3981.5|3988.3|3982.3|3988.3|3982.3|3987.5|3981.5|2
1608306760000|2020-12-18 15:52:40|3987.3|3981.3|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1608306770000|2020-12-18 15:52:50|3987.3|3981.3|3987.4|3981.4|3987.9|3981.9|3987.3|3981.3|4
1608306780000|2020-12-18 15:53:00|3987.3|3981.3|3987.4|3981.4|3987.8|3981.8|3987.3|3981.3|5
1608306790000|2020-12-18 15:53:10|3986.9|3980.9|3986.9|3980.9|3987.3|3981.3|3986.9|3980.9|6
1608306800000|2020-12-18 15:53:20|3986.5|3980.5|3988.3|3982.3|3988.3|3982.3|3986.5|3980.5|6
1608306810000|2020-12-18 15:53:30|3987.5|3981.5|3988.3|3982.3|3988.3|3982.3|3987.5|3981.5|3
1608306820000|2020-12-18 15:53:40|3988.4|3982.4|3988.3|3982.3|3988.9|3982.9|3988.3|3982.3|2
1608306830000|2020-12-18 15:53:50|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.5|3981.5|0
1608306840000|2020-12-18 15:54:00|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.4|3981.4|5
1608306850000|2020-12-18 15:54:10|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|13
1608306860000|2020-12-18 15:54:20|3987.9|3981.9|3988.3|3982.3|3988.3|3982.3|3987.9|3981.9|1
1608306870000|2020-12-18 15:54:30|||||||||1
1608306890000|2020-12-18 15:54:50|||||||||3
1608306900000|2020-12-18 15:55:00|3987.4|3981.4|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|4
1608306910000|2020-12-18 15:55:10|3988.4|3982.4|3988.8|3982.8|3988.8|3982.8|3988.4|3982.4|5
1608306920000|2020-12-18 15:55:20|3988.9|3982.9|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|5
1608306930000|2020-12-18 15:55:30|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|7
1608306950000|2020-12-18 15:55:50|||||||||1
1608306960000|2020-12-18 15:56:00|||||||||1
1608306970000|2020-12-18 15:56:10|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|34
1608306980000|2020-12-18 15:56:20|3988.8|3982.8|3988.3|3982.3|3988.8|3982.8|3988.3|3982.3|3
1608306990000|2020-12-18 15:56:30|3987.8|3981.8|3988.3|3982.3|3988.3|3982.3|3987.8|3981.8|4
1608307000000|2020-12-18 15:56:40|3987.9|3981.9|3987.3|3981.3|3987.9|3981.9|3987.3|3981.3|5
1608307020000|2020-12-18 15:57:00|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|4
1608307030000|2020-12-18 15:57:10|3986.4|3980.4|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|1
1608307040000|2020-12-18 15:57:20|||||||||1
1608307050000|2020-12-18 15:57:30|||||||||1
1608307060000|2020-12-18 15:57:40|||||||||3
1608307070000|2020-12-18 15:57:50|||||||||1
1608307080000|2020-12-18 15:58:00|3985.9|3979.9|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|12
1608307090000|2020-12-18 15:58:10|3986.3|3980.3|3985.9|3979.9|3986.3|3980.3|3985.9|3979.9|1
1608307100000|2020-12-18 15:58:20|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3985.5|3979.5|1
1608307110000|2020-12-18 15:58:30|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.5|3979.5|5
1608307120000|2020-12-18 15:58:40|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3985.5|3979.5|5
1608307130000|2020-12-18 15:58:50|3985.9|3979.9|3986.3|3980.3|3986.3|3980.3|3985.9|3979.9|3
1608307140000|2020-12-18 15:59:00|||||||||1
1608307150000|2020-12-18 15:59:10|||||||||3
1608307160000|2020-12-18 15:59:20|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|14
1608307170000|2020-12-18 15:59:30|3985.9|3979.9|3986.3|3980.3|3986.3|3980.3|3985.9|3979.9|1
1608307180000|2020-12-18 15:59:40|||||||||1
1608307190000|2020-12-18 15:59:50|3985.9|3979.9|3986.3|3980.3|3986.3|3980.3|3985.9|3979.9|6
1608307200000|2020-12-18 16:00:00|3985.5|3979.5|3989.2|3983.2|3989.2|3983.2|3985.5|3979.5|35
1608307210000|2020-12-18 16:00:10|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.3|3982.3|5
1608307220000|2020-12-18 16:00:20|3989.2|3983.2|3988.8|3982.8|3989.2|3983.2|3988.8|3982.8|8
1608307230000|2020-12-18 16:00:30|3989.2|3983.2|3989.3|3983.3|3989.3|3983.3|3989.2|3983.2|1
1608307240000|2020-12-18 16:00:40|3990.2|3984.2|3992.8|3986.8|3992.8|3986.8|3989.3|3983.3|21
1608307250000|2020-12-18 16:00:50|3992.3|3986.3|3993.7|3987.7|3993.7|3987.7|3992.3|3986.3|6
1608307260000|2020-12-18 16:01:00|3993.8|3987.8|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|4
1608307270000|2020-12-18 16:01:10|3993.7|3987.7|3996.2|3990.2|3996.2|3990.2|3993.3|3987.3|30
1608307280000|2020-12-18 16:01:20|||||||||7
1608307290000|2020-12-18 16:01:30|3997.2|3991.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|20
1608307300000|2020-12-18 16:01:40|3997.3|3991.3|3996.7|3990.7|3997.3|3991.3|3996.2|3990.2|2
1608307310000|2020-12-18 16:01:50|3997.2|3991.2|3996.7|3990.7|3997.2|3991.2|3996.7|3990.7|1
1608307320000|2020-12-18 16:02:00|3996.3|3990.3|3995.7|3989.7|3996.3|3990.3|3995.7|3989.7|10
1608307330000|2020-12-18 16:02:10|3995.8|3989.8|3998.2|3992.2|3998.2|3992.2|3995.8|3989.8|2
1608307340000|2020-12-18 16:02:20|3997.8|3991.8|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|2
1608307350000|2020-12-18 16:02:30|3997.2|3991.2|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|38
1608307360000|2020-12-18 16:02:40|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3999.2|3993.2|11
1608307370000|2020-12-18 16:02:50|3999.6|3993.6|3996.6|3990.6|3999.6|3993.6|3996.2|3990.2|16
1608307380000|2020-12-18 16:03:00|3996.2|3990.2|3996.2|3990.2|3996.7|3990.7|3995.7|3989.7|28
1608307390000|2020-12-18 16:03:10|3996.3|3990.3|3995.3|3989.3|3996.3|3990.3|3995.3|3989.3|6
1608307400000|2020-12-18 16:03:20|3996.2|3990.2|3995.7|3989.7|3996.2|3990.2|3995.7|3989.7|2
1608307410000|2020-12-18 16:03:30|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|1
1608307420000|2020-12-18 16:03:40|3995.7|3989.7|3995.6|3989.6|3995.7|3989.7|3995.2|3989.2|2
1608307430000|2020-12-18 16:03:50|3995.7|3989.7|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|1
1608307440000|2020-12-18 16:04:00|3995.8|3989.8|3996.2|3990.2|3996.2|3990.2|3995.3|3989.3|8
1608307450000|2020-12-18 16:04:10|3996.8|3990.8|3995.8|3989.8|3996.8|3990.8|3995.8|3989.8|12
1608307460000|2020-12-18 16:04:20|3995.7|3989.7|3995.8|3989.8|3995.8|3989.8|3995.3|3989.3|0
1608307470000|2020-12-18 16:04:30|3995.3|3989.3|3994.2|3988.2|3995.3|3989.3|3994.2|3988.2|13
1608307480000|2020-12-18 16:04:40|3994.3|3988.3|3995.3|3989.3|3995.7|3989.7|3994.3|3988.3|3
1608307490000|2020-12-18 16:04:50|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|6
1608307500000|2020-12-18 16:05:00|3995.2|3989.2|3994.8|3988.8|3995.2|3989.2|3994.3|3988.3|18
1608307510000|2020-12-18 16:05:10|3994.3|3988.3|3993.3|3987.3|3994.3|3988.3|3993.3|3987.3|4
1608307520000|2020-12-18 16:05:20|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|27
1608307530000|2020-12-18 16:05:30|3993.3|3987.3|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|18
1608307540000|2020-12-18 16:05:40|3993.8|3987.8|3993.8|3987.8|3994.2|3988.2|3993.8|3987.8|8
1608307550000|2020-12-18 16:05:50|3993.3|3987.3|3993.3|3987.3|3993.8|3987.8|3993.3|3987.3|38
1608307560000|2020-12-18 16:06:00|3993.2|3987.2|3993.3|3987.3|3993.3|3987.3|3993.2|3987.2|1
1608307570000|2020-12-18 16:06:10|3993.8|3987.8|3994.2|3988.2|3994.2|3988.2|3993.8|3987.8|1
1608307580000|2020-12-18 16:06:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|1
1608307590000|2020-12-18 16:06:30|3994.2|3988.2|3994.2|3988.2|3994.3|3988.3|3994.2|3988.2|1
1608307600000|2020-12-18 16:06:40|3994.3|3988.3|3994.2|3988.2|3994.3|3988.3|3994.2|3988.2|5
1608307610000|2020-12-18 16:06:50|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|8
1608307620000|2020-12-18 16:07:00|3993.2|3987.2|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|0
1608307630000|2020-12-18 16:07:10|3993.2|3987.2|3995.2|3989.2|3995.2|3989.2|3993.2|3987.2|9
1608307640000|2020-12-18 16:07:20|||||||||1
1608307650000|2020-12-18 16:07:30|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|4
1608307660000|2020-12-18 16:07:40|3994.8|3988.8|3994.2|3988.2|3994.8|3988.8|3994.2|3988.2|3
1608307670000|2020-12-18 16:07:50|||||||||1
1608307680000|2020-12-18 16:08:00|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.8|3988.8|3
1608307690000|2020-12-18 16:08:10|3994.2|3988.2|3994.2|3988.2|3994.3|3988.3|3994.2|3988.2|39
1608307700000|2020-12-18 16:08:20|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|3
1608307710000|2020-12-18 16:08:30|||||||||2
1608307720000|2020-12-18 16:08:40|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|20
1608307730000|2020-12-18 16:08:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|4
1608307740000|2020-12-18 16:09:00|3994.3|3988.3|3994.3|3988.3|3994.7|3988.7|3994.3|3988.3|7
1608307750000|2020-12-18 16:09:10|3994.2|3988.2|3993.7|3987.7|3994.3|3988.3|3993.7|3987.7|3
1608307760000|2020-12-18 16:09:20|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|1
1608307770000|2020-12-18 16:09:30|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1608307780000|2020-12-18 16:09:40|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|3993.3|3987.3|0
1608307790000|2020-12-18 16:09:50|3994.3|3988.3|3995.3|3989.3|3995.3|3989.3|3994.2|3988.2|10
1608307800000|2020-12-18 16:10:00|3995.2|3989.2|3995.3|3989.3|3995.3|3989.3|3995.2|3989.2|0
1608307810000|2020-12-18 16:10:10|3995.2|3989.2|3996.2|3990.2|3996.2|3990.2|3995.2|3989.2|13
1608307820000|2020-12-18 16:10:20|||||||||4
1608307830000|2020-12-18 16:10:30|3995.7|3989.7|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|5
1608307840000|2020-12-18 16:10:40|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|1
1608307850000|2020-12-18 16:10:50|3994.7|3988.7|3995.2|3989.2|3995.2|3989.2|3994.7|3988.7|2
1608307860000|2020-12-18 16:11:00|3994.7|3988.7|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|7
1608307870000|2020-12-18 16:11:10|3993.2|3987.2|3994.7|3988.7|3994.7|3988.7|3993.2|3987.2|9
1608307880000|2020-12-18 16:11:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|1
1608307900000|2020-12-18 16:11:40|3994.3|3988.3|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|6
1608307910000|2020-12-18 16:11:50|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|1
1608307920000|2020-12-18 16:12:00|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.3|3988.3|6
1608307930000|2020-12-18 16:12:10|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|0
1608307940000|2020-12-18 16:12:20|3994.2|3988.2|3994.2|3988.2|3994.3|3988.3|3994.2|3988.2|1
1608307950000|2020-12-18 16:12:30|3993.7|3987.7|3993.3|3987.3|3993.7|3987.7|3993.3|3987.3|2
1608307960000|2020-12-18 16:12:40|3993.2|3987.2|3992.7|3986.7|3993.2|3987.2|3992.7|3986.7|0
1608307970000|2020-12-18 16:12:50|3992.3|3986.3|3992.2|3986.2|3992.7|3986.7|3992.2|3986.2|2
1608307980000|2020-12-18 16:13:00|3992.3|3986.3|3992.7|3986.7|3993.2|3987.2|3992.3|3986.3|8
1608307990000|2020-12-18 16:13:10|3992.3|3986.3|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|3
1608308000000|2020-12-18 16:13:20|3991.7|3985.7|3991.3|3985.3|3992.2|3986.2|3991.3|3985.3|0
1608308010000|2020-12-18 16:13:30|3991.2|3985.2|3990.8|3984.8|3991.2|3985.2|3990.7|3984.7|6
1608308020000|2020-12-18 16:13:40|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|5
1608308030000|2020-12-18 16:13:50|||||||||1
1608308040000|2020-12-18 16:14:00|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3990.7|3984.7|5
1608308050000|2020-12-18 16:14:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3990.3|3984.3|4
1608308060000|2020-12-18 16:14:20|3990.7|3984.7|3991.2|3985.2|3991.2|3985.2|3990.7|3984.7|1
1608308070000|2020-12-18 16:14:30|3990.7|3984.7|3991.2|3985.2|3991.3|3985.3|3990.7|3984.7|3
1608308080000|2020-12-18 16:14:40|||||||||1
1608308090000|2020-12-18 16:14:50|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|0
1608308100000|2020-12-18 16:15:00|3991.3|3985.3|3992.2|3986.2|3992.2|3986.2|3991.3|3985.3|3
1608308120000|2020-12-18 16:15:20|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|8
1608308130000|2020-12-18 16:15:30|3991.7|3985.7|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|10
1608308140000|2020-12-18 16:15:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|1
1608308150000|2020-12-18 16:15:50|3991.7|3985.7|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|1
1608308160000|2020-12-18 16:16:00|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|1
1608308170000|2020-12-18 16:16:10|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|5
1608308180000|2020-12-18 16:16:20|3991.3|3985.3|3991.2|3985.2|3991.3|3985.3|3991.2|3985.2|8
1608308190000|2020-12-18 16:16:30|3991.3|3985.3|3992.2|3986.2|3992.2|3986.2|3991.3|3985.3|9
1608308210000|2020-12-18 16:16:50|||||||||1
1608308220000|2020-12-18 16:17:00|||||||||6
1608308230000|2020-12-18 16:17:10|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|3
1608308240000|2020-12-18 16:17:20|3990.2|3984.2|3990.3|3984.3|3990.3|3984.3|3990.2|3984.2|5
1608308250000|2020-12-18 16:17:30|3991.2|3985.2|3990.2|3984.2|3991.2|3985.2|3989.3|3983.3|7
1608308260000|2020-12-18 16:17:40|3990.3|3984.3|3991.2|3985.2|3991.2|3985.2|3990.2|3984.2|10
1608308280000|2020-12-18 16:18:00|||||||||1
1608308290000|2020-12-18 16:18:10|||||||||6
1608308300000|2020-12-18 16:18:20|3991.3|3985.3|3992.2|3986.2|3992.3|3986.3|3991.3|3985.3|23
1608308310000|2020-12-18 16:18:30|||||||||1
1608308320000|2020-12-18 16:18:40|3992.7|3986.7|3993.2|3987.2|3993.2|3987.2|3992.2|3986.2|11
1608308330000|2020-12-18 16:18:50|||||||||1
1608308340000|2020-12-18 16:19:00|3993.6|3987.6|3994.1|3988.1|3994.2|3988.2|3993.6|3987.6|55
1608308350000|2020-12-18 16:19:10|3994.2|3988.2|3994.2|3988.2|3995|3989|3994.2|3988.2|41
1608308360000|2020-12-18 16:19:20|3994|3988|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|23
1608308370000|2020-12-18 16:19:30|||||||||3
1608308380000|2020-12-18 16:19:40|||||||||1
1608308390000|2020-12-18 16:19:50|3994.6|3988.6|3994.2|3988.2|3994.6|3988.6|3994.2|3988.2|1
1608308400000|2020-12-18 16:20:00|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|7
1608308410000|2020-12-18 16:20:10|3995|3989|3995.6|3989.6|3995.6|3989.6|3995|3989|0
1608308420000|2020-12-18 16:20:20|3995.1|3989.1|3995.1|3989.1|3995.6|3989.6|3995.1|3989.1|3
1608308430000|2020-12-18 16:20:30|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995.1|3989.1|1
1608308440000|2020-12-18 16:20:40|3995|3989|3995|3989|3995|3989|3995|3989|2
1608308450000|2020-12-18 16:20:50|||||||||50
1608308460000|2020-12-18 16:21:00|3995.1|3989.1|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|8
1608308470000|2020-12-18 16:21:10|3994|3988|3992.6|3986.6|3994|3988|3992|3986|28
1608308480000|2020-12-18 16:21:20|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|2
1608308490000|2020-12-18 16:21:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|1
1608308500000|2020-12-18 16:21:40|3992.6|3986.6|3991.6|3985.6|3992.6|3986.6|3991.2|3985.2|7
1608308510000|2020-12-18 16:21:50|3992|3986|3992.1|3986.1|3992.1|3986.1|3992|3986|12
1608308520000|2020-12-18 16:22:00|3993|3987|3993|3987|3993|3987|3993|3987|7
1608308530000|2020-12-18 16:22:10|3993.1|3987.1|3993.5|3987.5|3993.6|3987.6|3993|3987|2
1608308540000|2020-12-18 16:22:20|3993.6|3987.6|3995|3989|3995|3989|3993.5|3987.5|5
1608308550000|2020-12-18 16:22:30|3994|3988|3994.5|3988.5|3994.5|3988.5|3994|3988|2
1608308560000|2020-12-18 16:22:40|3994.1|3988.1|3994.1|3988.1|3994.6|3988.6|3994|3988|2
1608308570000|2020-12-18 16:22:50|3995|3989|3994|3988|3995|3989|3994|3988|7
1608308580000|2020-12-18 16:23:00|3994.1|3988.1|3995|3989|3995.1|3989.1|3994.1|3988.1|3
1608308590000|2020-12-18 16:23:10|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|5
1608308600000|2020-12-18 16:23:20|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.1|3988.1|1
1608308610000|2020-12-18 16:23:30|3994.6|3988.6|3995|3989|3995|3989|3994.1|3988.1|11
1608308620000|2020-12-18 16:23:40|3995.1|3989.1|3995.4|3989.4|3995.5|3989.5|3995|3989|5
1608308630000|2020-12-18 16:23:50|3995|3989|3995|3989|3995.4|3989.4|3995|3989|0
1608308640000|2020-12-18 16:24:00|3995.2|3989.2|3995|3989|3995.2|3989.2|3995|3989|4
1608308660000|2020-12-18 16:24:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|7
1608308670000|2020-12-18 16:24:30|3995|3989|3994.6|3988.6|3995|3989|3994.6|3988.6|3
1608308690000|2020-12-18 16:24:50|3995|3989|3995|3989|3995|3989|3995|3989|1
1608308700000|2020-12-18 16:25:00|3995.1|3989.1|3995.6|3989.6|3995.6|3989.6|3995|3989|3
1608308710000|2020-12-18 16:25:10|3996|3990|3996|3990|3996|3990|3996|3990|0
1608308730000|2020-12-18 16:25:30|||||||||1
1608308750000|2020-12-18 16:25:50|3995.9|3989.9|3996|3990|3996|3990|3995.6|3989.6|7
1608308770000|2020-12-18 16:26:10|3995.2|3989.2|3995.1|3989.1|3995.2|3989.2|3995|3989|4
1608308780000|2020-12-18 16:26:20|3995|3989|3995|3989|3995|3989|3995|3989|0
1608308800000|2020-12-18 16:26:40|3995.1|3989.1|3995|3989|3995.1|3989.1|3994.6|3988.6|0
1608308810000|2020-12-18 16:26:50|3994.6|3988.6|3994|3988|3995|3989|3994|3988|7
1608308820000|2020-12-18 16:27:00|3993.5|3987.5|3994.1|3988.1|3994.1|3988.1|3993.5|3987.5|4
1608308830000|2020-12-18 16:27:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1608308840000|2020-12-18 16:27:20|||||||||7
1608308860000|2020-12-18 16:27:40|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|5
1608308870000|2020-12-18 16:27:50|3993|3987|3993|3987|3993|3987|3993|3987|7
1608308880000|2020-12-18 16:28:00|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993|3987|1
1608308890000|2020-12-18 16:28:10|3993.2|3987.2|3994|3988|3994|3988|3993.2|3987.2|2
1608308900000|2020-12-18 16:28:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1608308910000|2020-12-18 16:28:30|3994|3988|3994.1|3988.1|3994.1|3988.1|3994|3988|0
1608308930000|2020-12-18 16:28:50|3994.2|3988.2|3996|3990|3996|3990|3994.2|3988.2|34
1608308940000|2020-12-18 16:29:00|3995.6|3989.6|3995|3989|3995.6|3989.6|3995|3989|5
1608308950000|2020-12-18 16:29:10|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|4
1608308960000|2020-12-18 16:29:20|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|3
1608308980000|2020-12-18 16:29:40|3997|3991|3997|3991|3997|3991|3997|3991|1
1608308990000|2020-12-18 16:29:50|3996.6|3990.6|3997.4|3991.4|3997.4|3991.4|3996.6|3990.6|8
1608309000000|2020-12-18 16:30:00|3997|3991|3997.9|3991.9|3997.9|3991.9|3997|3991|3
1608309010000|2020-12-18 16:30:10|3998|3992|3997|3991|3998|3992|3997|3991|3
1608309020000|2020-12-18 16:30:20|3996.6|3990.6|3996|3990|3996.6|3990.6|3996|3990|5
1608309050000|2020-12-18 16:30:50|3996.1|3990.1|3997.1|3991.1|3998|3992|3996.1|3990.1|13
1608309060000|2020-12-18 16:31:00|3997|3991|3998|3992|3998|3992|3997|3991|26
1608309070000|2020-12-18 16:31:10|||||||||11
1608309080000|2020-12-18 16:31:20|3998.2|3992.2|3999|3993|3999|3993|3998.2|3992.2|5
1608309090000|2020-12-18 16:31:30|||||||||4
1608309100000|2020-12-18 16:31:40|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.4|3992.4|8
1608309110000|2020-12-18 16:31:50|3998.4|3992.4|3999|3993|3999|3993|3998.4|3992.4|4
1608309120000|2020-12-18 16:32:00|4000|3994|3999|3993|4000|3994|3999|3993|14
1608309130000|2020-12-18 16:32:10|4000|3994|3998|3992|4000|3994|3998|3992|38
1608309140000|2020-12-18 16:32:20|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|10
1608309150000|2020-12-18 16:32:30|3997|3991|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|7
1608309160000|2020-12-18 16:32:40|3996.2|3990.2|3995.6|3989.6|3996.2|3990.2|3995.6|3989.6|3
1608309170000|2020-12-18 16:32:50|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1608309180000|2020-12-18 16:33:00|3995.6|3989.6|3997|3991|3997|3991|3995.6|3989.6|4
1608309190000|2020-12-18 16:33:10|3997.2|3991.2|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|2
1608309200000|2020-12-18 16:33:20|3997.2|3991.2|3997.5|3991.5|3998|3992|3997.2|3991.2|4
1608309210000|2020-12-18 16:33:30|3997.9|3991.9|3998.1|3992.1|3998.2|3992.2|3997.9|3991.9|3
1608309220000|2020-12-18 16:33:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|1
1608309240000|2020-12-18 16:34:00|3997.2|3991.2|3997.1|3991.1|3997.2|3991.2|3996.7|3990.7|16
1608309250000|2020-12-18 16:34:10|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|0
1608309260000|2020-12-18 16:34:20|3997.1|3991.1|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|10
1608309270000|2020-12-18 16:34:30|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|17
1608309280000|2020-12-18 16:34:40|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|1
1608309290000|2020-12-18 16:34:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1608309310000|2020-12-18 16:35:10|3997.6|3991.6|3997.1|3991.1|3998.1|3992.1|3997.1|3991.1|3
1608309330000|2020-12-18 16:35:30|3996.6|3990.6|3996.6|3990.6|3997.1|3991.1|3996.6|3990.6|5
1608309340000|2020-12-18 16:35:40|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1608309350000|2020-12-18 16:35:50|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|0
1608309360000|2020-12-18 16:36:00|3997.1|3991.1|3997.6|3991.6|3998|3992|3997.1|3991.1|1
1608309370000|2020-12-18 16:36:10|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1608309380000|2020-12-18 16:36:20|3999|3993|3998.6|3992.6|3999|3993|3998.6|3992.6|6
1608309410000|2020-12-18 16:36:50|3999|3993|3998.6|3992.6|3999|3993|3998.6|3992.6|1
1608309420000|2020-12-18 16:37:00|3999|3993|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|4
1608309430000|2020-12-18 16:37:10|3999.6|3993.6|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|2
1608309440000|2020-12-18 16:37:20|3999.6|3993.6|4000|3994|4000|3994|3999.6|3993.6|0
1608309450000|2020-12-18 16:37:30|3999.1|3993.1|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|2
1608309470000|2020-12-18 16:37:50|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|1
1608309480000|2020-12-18 16:38:00|3999|3993|3999.1|3993.1|3999.1|3993.1|3999|3993|3
1608309490000|2020-12-18 16:38:10|4000|3994|4000|3994|4000|3994|4000|3994|8
1608309520000|2020-12-18 16:38:40|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|5
1608309540000|2020-12-18 16:39:00|3999|3993|4000|3994|4000.1|3994.1|3999|3993|6
1608309550000|2020-12-18 16:39:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3
1608309560000|2020-12-18 16:39:20|4001|3995|4001|3995|4001|3995|4000.6|3994.6|7
1608309580000|2020-12-18 16:39:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|2
1608309590000|2020-12-18 16:39:50|4000.1|3994.1|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|0
1608309600000|2020-12-18 16:40:00|4000.1|3994.1|4000.1|3994.1|4000.6|3994.6|4000.1|3994.1|5
1608309610000|2020-12-18 16:40:10|4000|3994|3999.6|3993.6|4000|3994|3999.6|3993.6|1
1608309620000|2020-12-18 16:40:20|3999.1|3993.1|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|2
1608309640000|2020-12-18 16:40:40|3999.6|3993.6|3999.6|3993.6|4000.1|3994.1|3999.1|3993.1|6
1608309650000|2020-12-18 16:40:50|4000|3994|3999.1|3993.1|4000|3994|3999.1|3993.1|1
1608309660000|2020-12-18 16:41:00|3999.6|3993.6|4000|3994|4000|3994|3999.6|3993.6|2
1608309670000|2020-12-18 16:41:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3
1608309680000|2020-12-18 16:41:20|4001|3995|4001|3995|4001|3995|4001|3995|2
1608309690000|2020-12-18 16:41:30|4001.1|3995.1|4001|3995|4001.1|3995.1|4001|3995|0
1608309700000|2020-12-18 16:41:40|4001.1|3995.1|4001|3995|4001.1|3995.1|4001|3995|2
1608309720000|2020-12-18 16:42:00|4000.1|3994.1|4000.6|3994.6|4000.6|3994.6|4000.1|3994.1|8
1608309730000|2020-12-18 16:42:10|4000.1|3994.1|4000.1|3994.1|4001|3995|4000.1|3994.1|4
1608309740000|2020-12-18 16:42:20|||||||||3
1608309750000|2020-12-18 16:42:30|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|5
1608309760000|2020-12-18 16:42:40|4001|3995|4001|3995|4001.1|3995.1|4001|3995|0
1608309770000|2020-12-18 16:42:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3
1608309780000|2020-12-18 16:43:00|||||||||5
1608309790000|2020-12-18 16:43:10|4000|3994|3999.6|3993.6|4000|3994|3999.6|3993.6|0
1608309800000|2020-12-18 16:43:20|4000|3994|3999|3993|4000|3994|3999|3993|25
1608309810000|2020-12-18 16:43:30|3999.1|3993.1|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|19
1608309820000|2020-12-18 16:43:40|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|0
1608309830000|2020-12-18 16:43:50|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3998.1|3992.1|11
1608309840000|2020-12-18 16:44:00|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|7
1608309850000|2020-12-18 16:44:10|4001|3995|4000.6|3994.6|4001.1|3995.1|4000.1|3994.1|3
1608309860000|2020-12-18 16:44:20|4001.1|3995.1|4001|3995|4001.1|3995.1|4000.6|3994.6|3
1608309870000|2020-12-18 16:44:30|4000.1|3994.1|4000.6|3994.6|4001|3995|4000.1|3994.1|4
1608309880000|2020-12-18 16:44:40|4001|3995|4000.6|3994.6|4001|3995|4000.1|3994.1|11
1608309890000|2020-12-18 16:44:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1608309900000|2020-12-18 16:45:00|3997.6|3991.6|3998.1|3992.1|3998.1|3992.1|3997.1|3991.1|23
1608309910000|2020-12-18 16:45:10|||||||||16
1608309920000|2020-12-18 16:45:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|37
1608309930000|2020-12-18 16:45:30|||||||||1
1608309950000|2020-12-18 16:45:50|||||||||1
1608309960000|2020-12-18 16:46:00|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|4
1608309970000|2020-12-18 16:46:10|3999.2|3993.2|3999.6|3993.6|4000.1|3994.1|3999.1|3993.1|4
1608309980000|2020-12-18 16:46:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|0
1608309990000|2020-12-18 16:46:30|3999.6|3993.6|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|1
1608310000000|2020-12-18 16:46:40|3999.2|3993.2|3999.6|3993.6|3999.6|3993.6|3999.1|3993.1|2
1608310010000|2020-12-18 16:46:50|4000.1|3994.1|3999.2|3993.2|4000.1|3994.1|3999.2|3993.2|5
1608310020000|2020-12-18 16:47:00|3999.1|3993.1|3998.7|3992.7|3999.1|3993.1|3998.3|3992.3|7
1608310030000|2020-12-18 16:47:10|3998.3|3992.3|3998.3|3992.3|3998.7|3992.7|3998.3|3992.3|19
1608310040000|2020-12-18 16:47:20|3998.1|3992.1|3997.7|3991.7|3998.1|3992.1|3997.7|3991.7|8
1608310050000|2020-12-18 16:47:30|3997.2|3991.2|3999.3|3993.3|3999.7|3993.7|3997.2|3991.2|11
1608310070000|2020-12-18 16:47:50|3999.7|3993.7|4001.1|3995.1|4001.1|3995.1|3999.3|3993.3|16
1608310080000|2020-12-18 16:48:00|4000.3|3994.3|4001.1|3995.1|4001.1|3995.1|4000.3|3994.3|8
1608310090000|2020-12-18 16:48:10|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|6
1608310100000|2020-12-18 16:48:20|4001.1|3995.1|4001.3|3995.3|4001.3|3995.3|4001.1|3995.1|1
1608310120000|2020-12-18 16:48:40|||||||||5
1608310130000|2020-12-18 16:48:50|||||||||1
1608310140000|2020-12-18 16:49:00|||||||||4
1608310150000|2020-12-18 16:49:10|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|7
1608310160000|2020-12-18 16:49:20|4002.7|3996.7|4003.3|3997.3|4003.3|3997.3|4002.3|3996.3|12
1608310170000|2020-12-18 16:49:30|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|61
1608310180000|2020-12-18 16:49:40|4005.3|3999.3|4005.2|3999.2|4005.3|3999.3|4005.1|3999.1|19
1608310190000|2020-12-18 16:49:50|4005.3|3999.3|4005.7|3999.7|4005.7|3999.7|4005.3|3999.3|8
1608310200000|2020-12-18 16:50:00|4005.3|3999.3|4007.1|4001.1|4007.1|4001.1|4005.3|3999.3|7
1608310210000|2020-12-18 16:50:10|4006.3|4000.3|4006.3|4000.3|4007.2|4001.2|4006.3|4000.3|17
1608310220000|2020-12-18 16:50:20|4006.7|4000.7|4006.3|4000.3|4006.7|4000.7|4006.3|4000.3|4
1608310230000|2020-12-18 16:50:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4006.3|4000.3|8
1608310240000|2020-12-18 16:50:40|4007.3|4001.3|4008.8|4002.8|4009.3|4003.3|4007.3|4001.3|7
1608310250000|2020-12-18 16:50:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1608310260000|2020-12-18 16:51:00|4008.7|4002.7|4010.3|4004.3|4010.3|4004.3|4008.7|4002.7|10
1608310270000|2020-12-18 16:51:10|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|9
1608310280000|2020-12-18 16:51:20|4009.7|4003.7|4007.8|4001.8|4009.7|4003.7|4007.8|4001.8|8
1608310290000|2020-12-18 16:51:30|4007.4|4001.4|4007.3|4001.3|4007.8|4001.8|4007.3|4001.3|5
1608310300000|2020-12-18 16:51:40|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|18
1608310310000|2020-12-18 16:51:50|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|7
1608310320000|2020-12-18 16:52:00|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|17
1608310330000|2020-12-18 16:52:10|4007.3|4001.3|4007.8|4001.8|4008.3|4002.3|4007.3|4001.3|7
1608310340000|2020-12-18 16:52:20|4007.4|4001.4|4007.3|4001.3|4007.4|4001.4|4007.3|4001.3|5
1608310350000|2020-12-18 16:52:30|4008.1|4002.1|4006.8|4000.8|4008.1|4002.1|4006.7|4000.7|29
1608310360000|2020-12-18 16:52:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|28
1608310370000|2020-12-18 16:52:50|4007.3|4001.3|4007.7|4001.7|4007.7|4001.7|4007.3|4001.3|10
1608310380000|2020-12-18 16:53:00|4008.1|4002.1|4008.7|4002.7|4008.7|4002.7|4008.1|4002.1|9
1608310390000|2020-12-18 16:53:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|2
1608310400000|2020-12-18 16:53:20|4009.2|4003.2|4009.1|4003.1|4009.2|4003.2|4009.1|4003.1|8
1608310410000|2020-12-18 16:53:30|4009.2|4003.2|4009.2|4003.2|4009.3|4003.3|4009.2|4003.2|4
1608310420000|2020-12-18 16:53:40|4010.1|4004.1|4010.6|4004.6|4010.6|4004.6|4009.7|4003.7|24
1608310430000|2020-12-18 16:53:50|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|43
1608310440000|2020-12-18 16:54:00|4011|4005|4010.6|4004.6|4011.1|4005.1|4010.1|4004.1|8
1608310450000|2020-12-18 16:54:10|4011|4005|4010.1|4004.1|4011|4005|4010.1|4004.1|10
1608310470000|2020-12-18 16:54:30|4011.1|4005.1|4010.6|4004.6|4011.1|4005.1|4010.2|4004.2|9
1608310490000|2020-12-18 16:54:50|4010.1|4004.1|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|5
1608310500000|2020-12-18 16:55:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|3
1608310520000|2020-12-18 16:55:20|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|4009.6|4003.6|3
1608310530000|2020-12-18 16:55:30|4010|4004|4009.1|4003.1|4010|4004|4009.1|4003.1|2
1608310540000|2020-12-18 16:55:40|4010|4004|4009.1|4003.1|4010.1|4004.1|4009.1|4003.1|17
1608310550000|2020-12-18 16:55:50|4009.6|4003.6|4009.6|4003.6|4010|4004|4009.6|4003.6|1
1608310570000|2020-12-18 16:56:10|4010.1|4004.1|4009.6|4003.6|4010.1|4004.1|4009.6|4003.6|2
1608310580000|2020-12-18 16:56:20|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|5
1608310590000|2020-12-18 16:56:30|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|2
1608310600000|2020-12-18 16:56:40|||||||||2
1608310620000|2020-12-18 16:57:00|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|7
1608310630000|2020-12-18 16:57:10|||||||||2
1608310650000|2020-12-18 16:57:30|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|7
1608310670000|2020-12-18 16:57:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|1
1608310680000|2020-12-18 16:58:00|||||||||6
1608310710000|2020-12-18 16:58:30|||||||||3
1608310720000|2020-12-18 16:58:40|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|12
1608310730000|2020-12-18 16:58:50|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|0
1608310740000|2020-12-18 16:59:00|4007.6|4001.6|4007.6|4001.6|4007.7|4001.7|4007.6|4001.6|4
1608310760000|2020-12-18 16:59:20|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|2
1608310770000|2020-12-18 16:59:30|||||||||5
1608310780000|2020-12-18 16:59:40|4009.1|4003.1|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|16
1608310790000|2020-12-18 16:59:50|4009.6|4003.6|4010.1|4004.1|4010.1|4004.1|4009.1|4003.1|6
1608310800000|2020-12-18 17:00:00|4010|4004|4010|4004|4010|4004|4010|4004|2
1608310810000|2020-12-18 17:00:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009|4003|9
1608310820000|2020-12-18 17:00:20|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|2
1608310830000|2020-12-18 17:00:30|4010.1|4004.1|4010|4004|4010.1|4004.1|4010|4004|6
1608310840000|2020-12-18 17:00:40|4011|4005|4011.1|4005.1|4012.1|4006.1|4011|4005|16
1608310850000|2020-12-18 17:00:50|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|3
1608310860000|2020-12-18 17:01:00|4010.1|4004.1|4010|4004|4010.1|4004.1|4010|4004|5
1608310870000|2020-12-18 17:01:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|7
1608310890000|2020-12-18 17:01:30|4009.5|4003.5|4011.1|4005.1|4011.6|4005.6|4009.1|4003.1|10
1608310900000|2020-12-18 17:01:40|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|17
1608310910000|2020-12-18 17:01:50|4012.3|4006.3|4011.1|4005.1|4013.3|4007.3|4011.1|4005.1|13
1608310920000|2020-12-18 17:02:00|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|2
1608310930000|2020-12-18 17:02:10|4012.5|4006.5|4014.1|4008.1|4014.1|4008.1|4012.5|4006.5|0
1608310940000|2020-12-18 17:02:20|4014.3|4008.3|4014.1|4008.1|4014.3|4008.3|4014.1|4008.1|22
1608310950000|2020-12-18 17:02:30|4014.2|4008.2|4014.1|4008.1|4014.2|4008.2|4014.1|4008.1|3
1608310960000|2020-12-18 17:02:40|||||||||3
1608310970000|2020-12-18 17:02:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.2|4008.2|16
1608310980000|2020-12-18 17:03:00|4016|4010|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|72
1608310990000|2020-12-18 17:03:10|4016.7|4010.7|4018.2|4012.2|4018.3|4012.3|4016.7|4010.7|37
1608311000000|2020-12-18 17:03:20|4018.1|4012.1|4017.2|4011.2|4018.1|4012.1|4017.1|4011.1|13
1608311010000|2020-12-18 17:03:30|4017.3|4011.3|4015.3|4009.3|4017.3|4011.3|4015.3|4009.3|7
1608311020000|2020-12-18 17:03:40|4015.7|4009.7|4015.1|4009.1|4016.1|4010.1|4015.1|4009.1|6
1608311030000|2020-12-18 17:03:50|4014.7|4008.7|4014.7|4008.7|4015.1|4009.1|4014.3|4008.3|4
1608311040000|2020-12-18 17:04:00|4014.3|4008.3|4015.1|4009.1|4015.1|4009.1|4014.3|4008.3|20
1608311050000|2020-12-18 17:04:10|4014.7|4008.7|4014.1|4008.1|4014.7|4008.7|4014.1|4008.1|8
1608311060000|2020-12-18 17:04:20|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|4
1608311070000|2020-12-18 17:04:30|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|0
1608311080000|2020-12-18 17:04:40|4013.6|4007.6|4013.2|4007.2|4014.1|4008.1|4013.2|4007.2|44
1608311100000|2020-12-18 17:05:00|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|4013.1|4007.1|10
1608311110000|2020-12-18 17:05:10|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|5
1608311120000|2020-12-18 17:05:20|4012.6|4006.6|4012.1|4006.1|4012.6|4006.6|4012.1|4006.1|5
1608311130000|2020-12-18 17:05:30|||||||||3
1608311140000|2020-12-18 17:05:40|4013.1|4007.1|4012.1|4006.1|4013.1|4007.1|4012.1|4006.1|15
1608311150000|2020-12-18 17:05:50|||||||||31
1608311160000|2020-12-18 17:06:00|4011.1|4005.1|4011.1|4005.1|4011.6|4005.6|4011.1|4005.1|7
1608311170000|2020-12-18 17:06:10|4011.2|4005.2|4011.6|4005.6|4012.1|4006.1|4011.1|4005.1|7
1608311180000|2020-12-18 17:06:20|4011.2|4005.2|4011.2|4005.2|4011.6|4005.6|4011.1|4005.1|0
1608311190000|2020-12-18 17:06:30|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|1
1608311210000|2020-12-18 17:06:50|4011.6|4005.6|4011.1|4005.1|4011.6|4005.6|4011.1|4005.1|4
1608311220000|2020-12-18 17:07:00|4010.7|4004.7|4011.1|4005.1|4011.1|4005.1|4010.7|4004.7|0
1608311230000|2020-12-18 17:07:10|4010.3|4004.3|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|22
1608311240000|2020-12-18 17:07:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|1
1608311250000|2020-12-18 17:07:30|4010.2|4004.2|4011.1|4005.1|4011.1|4005.1|4010.2|4004.2|14
1608311280000|2020-12-18 17:08:00|4011.2|4005.2|4012.1|4006.1|4012.1|4006.1|4011.2|4005.2|6
1608311290000|2020-12-18 17:08:10|4011.6|4005.6|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|7
1608311300000|2020-12-18 17:08:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|5
1608311310000|2020-12-18 17:08:30|4011.3|4005.3|4012.1|4006.1|4012.1|4006.1|4011.3|4005.3|3
1608311320000|2020-12-18 17:08:40|4011.7|4005.7|4012.1|4006.1|4012.1|4006.1|4011.6|4005.6|0
1608311350000|2020-12-18 17:09:10|4013.1|4007.1|4012.6|4006.6|4013.1|4007.1|4012.1|4006.1|8
1608311360000|2020-12-18 17:09:20|4012.1|4006.1|4014.1|4008.1|4014.1|4008.1|4012.1|4006.1|0
1608311370000|2020-12-18 17:09:30|||||||||1
1608311380000|2020-12-18 17:09:40|4014.7|4008.7|4015.1|4009.1|4015.1|4009.1|4014.7|4008.7|1
1608311400000|2020-12-18 17:10:00|4014.3|4008.3|4014.2|4008.2|4014.3|4008.3|4014.1|4008.1|8
1608311410000|2020-12-18 17:10:10|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|3
1608311420000|2020-12-18 17:10:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4
1608311430000|2020-12-18 17:10:30|4013.2|4007.2|4013.1|4007.1|4013.6|4007.6|4013.1|4007.1|0
1608311440000|2020-12-18 17:10:40|4013.2|4007.2|4013.1|4007.1|4013.2|4007.2|4013.1|4007.1|0
1608311450000|2020-12-18 17:10:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.1|4007.1|0
1608311460000|2020-12-18 17:11:00|4013.1|4007.1|4013.1|4007.1|4014.1|4008.1|4013.1|4007.1|9
1608311470000|2020-12-18 17:11:10|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.1|4007.1|5
1608311480000|2020-12-18 17:11:20|||||||||1
1608311500000|2020-12-18 17:11:40|4014.5|4008.5|4016.1|4010.1|4016.1|4010.1|4014.5|4008.5|11
1608311510000|2020-12-18 17:11:50|||||||||8
1608311520000|2020-12-18 17:12:00|4015.1|4009.1|4016|4010|4016.1|4010.1|4015.1|4009.1|9
1608311530000|2020-12-18 17:12:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|13
1608311540000|2020-12-18 17:12:20|4015|4009|4015.1|4009.1|4015.1|4009.1|4015|4009|8
1608311550000|2020-12-18 17:12:30|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|1
1608311560000|2020-12-18 17:12:40|4015.5|4009.5|4015.5|4009.5|4015.6|4009.6|4015.5|4009.5|0
1608311570000|2020-12-18 17:12:50|4016|4010|4016|4010|4016|4010|4016|4010|0
1608311580000|2020-12-18 17:13:00|4015.5|4009.5|4015.1|4009.1|4015.5|4009.5|4015.1|4009.1|4
1608311590000|2020-12-18 17:13:10|4015|4009|4015|4009|4015|4009|4015|4009|0
1608311600000|2020-12-18 17:13:20|4015.1|4009.1|4015.5|4009.5|4016.1|4010.1|4015.1|4009.1|5
1608311610000|2020-12-18 17:13:30|4016|4010|4016|4010|4016|4010|4016|4010|0
1608311620000|2020-12-18 17:13:40|4015.5|4009.5|4016.1|4010.1|4016.1|4010.1|4015.5|4009.5|1
1608311630000|2020-12-18 17:13:50|4016.6|4010.6|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|6
1608311640000|2020-12-18 17:14:00|4016.6|4010.6|4017.1|4011.1|4017.1|4011.1|4016.6|4010.6|7
1608311650000|2020-12-18 17:14:10|||||||||3
1608311660000|2020-12-18 17:14:20|||||||||7
1608311670000|2020-12-18 17:14:30|||||||||1
1608311680000|2020-12-18 17:14:40|4017|4011|4017|4011|4017|4011|4017|4011|2
1608311690000|2020-12-18 17:14:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|1
1608311700000|2020-12-18 17:15:00|4017|4011|4019|4013|4019|4013|4016.6|4010.6|10
1608311710000|2020-12-18 17:15:10|||||||||2
1608311720000|2020-12-18 17:15:20|4019.1|4013.1|4019.5|4013.5|4020|4014|4019.1|4013.1|8
1608311730000|2020-12-18 17:15:30|||||||||2
1608311740000|2020-12-18 17:15:40|4019.1|4013.1|4019.1|4013.1|4019.1|4013.1|4019|4013|0
1608311750000|2020-12-18 17:15:50|4020.1|4014.1|4020.5|4014.5|4020.5|4014.5|4020.1|4014.1|18
1608311760000|2020-12-18 17:16:00|4020.1|4014.1|4020|4014|4020.1|4014.1|4019.1|4013.1|4
1608311770000|2020-12-18 17:16:10|4020.5|4014.5|4020.1|4014.1|4020.5|4014.5|4020.1|4014.1|3
1608311780000|2020-12-18 17:16:20|4020.2|4014.2|4021.5|4015.5|4021.5|4015.5|4020.2|4014.2|38
1608311790000|2020-12-18 17:16:30|4022|4016|4023.1|4017.1|4024.1|4018.1|4022|4016|13
1608311800000|2020-12-18 17:16:40|4023.5|4017.5|4023.1|4017.1|4023.5|4017.5|4022.7|4016.7|7
1608311810000|2020-12-18 17:16:50|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.6|4017.6|6
1608311820000|2020-12-18 17:17:00|4023.2|4017.2|4023.1|4017.1|4023.6|4017.6|4023.1|4017.1|1
1608311830000|2020-12-18 17:17:10|4023|4017|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|5
1608311840000|2020-12-18 17:17:20|4022.5|4016.5|4022.1|4016.1|4022.5|4016.5|4022.1|4016.1|4
1608311860000|2020-12-18 17:17:40|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.1|4016.1|8
1608311870000|2020-12-18 17:17:50|4022.2|4016.2|4023.1|4017.1|4023.1|4017.1|4022.2|4016.2|14
1608311880000|2020-12-18 17:18:00|4022.2|4016.2|4023.1|4017.1|4023.1|4017.1|4022.1|4016.1|5
1608311890000|2020-12-18 17:18:10|4024.1|4018.1|4023.1|4017.1|4024.1|4018.1|4023.1|4017.1|37
1608311900000|2020-12-18 17:18:20|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|25
1608311910000|2020-12-18 17:18:30|4024|4018|4024.1|4018.1|4024.1|4018.1|4024|4018|6
1608311920000|2020-12-18 17:18:40|||||||||2
1608311930000|2020-12-18 17:18:50|||||||||4
1608311940000|2020-12-18 17:19:00|4024|4018|4024|4018|4024|4018|4023.1|4017.1|11
1608311950000|2020-12-18 17:19:10|4023.1|4017.1|4022.5|4016.5|4023.6|4017.6|4022.5|4016.5|9
1608311960000|2020-12-18 17:19:20|||||||||10
1608311970000|2020-12-18 17:19:30|4023|4017|4022.5|4016.5|4023|4017|4022.5|4016.5|2
1608311980000|2020-12-18 17:19:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022|4016|0
1608311990000|2020-12-18 17:19:50|4022|4016|4021.6|4015.6|4022|4016|4021.5|4015.5|22
1608312000000|2020-12-18 17:20:00|4021.5|4015.5|4022|4016|4022.1|4016.1|4021.1|4015.1|5
1608312010000|2020-12-18 17:20:10|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|3
1608312020000|2020-12-18 17:20:20|4021.1|4015.1|4022.5|4016.5|4023|4017|4021.1|4015.1|16
1608312040000|2020-12-18 17:20:40|4023|4017|4021|4015|4023|4017|4021|4015|79
1608312050000|2020-12-18 17:20:50|4022|4016|4022.5|4016.5|4022.5|4016.5|4022|4016|5
1608312060000|2020-12-18 17:21:00|4022.4|4016.4|4021.5|4015.5|4022.4|4016.4|4021.5|4015.5|8
1608312070000|2020-12-18 17:21:10|4021|4015|4021.5|4015.5|4022|4016|4021|4015|5
1608312080000|2020-12-18 17:21:20|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|0
1608312090000|2020-12-18 17:21:30|4021.5|4015.5|4022.5|4016.5|4022.5|4016.5|4021.5|4015.5|6
1608312100000|2020-12-18 17:21:40|4022|4016|4021.5|4015.5|4022|4016|4021.5|4015.5|4
1608312110000|2020-12-18 17:21:50|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|4021.1|4015.1|0
1608312120000|2020-12-18 17:22:00|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|3
1608312130000|2020-12-18 17:22:10|4022.1|4016.1|4022.5|4016.5|4023|4017|4022.1|4016.1|8
1608312140000|2020-12-18 17:22:20|4022.1|4016.1|4022.5|4016.5|4022.5|4016.5|4022.1|4016.1|2
1608312150000|2020-12-18 17:22:30|4022.1|4016.1|4022.1|4016.1|4022.5|4016.5|4022.1|4016.1|4
1608312160000|2020-12-18 17:22:40|4022.5|4016.5|4022.1|4016.1|4022.5|4016.5|4022.1|4016.1|1
1608312180000|2020-12-18 17:23:00|4022|4016|4021.5|4015.5|4022|4016|4021.1|4015.1|37
1608312190000|2020-12-18 17:23:10|4022|4016|4021.1|4015.1|4022|4016|4021.1|4015.1|3
1608312200000|2020-12-18 17:23:20|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|5
1608312210000|2020-12-18 17:23:30|4021.5|4015.5|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|1
1608312220000|2020-12-18 17:23:40|||||||||1
1608312230000|2020-12-18 17:23:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4021.1|4015.1|22
1608312240000|2020-12-18 17:24:00|4022|4016|4022|4016|4022.1|4016.1|4021.6|4015.6|8
1608312250000|2020-12-18 17:24:10|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|2
1608312260000|2020-12-18 17:24:20|||||||||2
1608312270000|2020-12-18 17:24:30|4022.5|4016.5|4023|4017|4023|4017|4022.1|4016.1|4
1608312290000|2020-12-18 17:24:50|4022.5|4016.5|4022.1|4016.1|4022.5|4016.5|4022.1|4016.1|5
1608312300000|2020-12-18 17:25:00|4022|4016|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|3
1608312340000|2020-12-18 17:25:40|4022.1|4016.1|4022|4016|4022.1|4016.1|4021.5|4015.5|9
1608312350000|2020-12-18 17:25:50|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1608312360000|2020-12-18 17:26:00|4022|4016|4021.1|4015.1|4022.1|4016.1|4021.1|4015.1|2
1608312380000|2020-12-18 17:26:20|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|3
1608312390000|2020-12-18 17:26:30|4021.1|4015.1|4021.5|4015.5|4021.5|4015.5|4021.1|4015.1|5
1608312400000|2020-12-18 17:26:40|4021.9|4015.9|4021.1|4015.1|4021.9|4015.9|4021.1|4015.1|25
1608312410000|2020-12-18 17:26:50|||||||||21
1608312420000|2020-12-18 17:27:00|||||||||7
1608312440000|2020-12-18 17:27:20|||||||||1
1608312460000|2020-12-18 17:27:40|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1608312470000|2020-12-18 17:27:50|4022.5|4016.5|4021.1|4015.1|4022.5|4016.5|4021.1|4015.1|6
1608312480000|2020-12-18 17:28:00|4019.1|4013.1|4018.1|4012.1|4019.1|4013.1|4018.1|4012.1|44
1608312490000|2020-12-18 17:28:10|4017.6|4011.6|4018.1|4012.1|4018.1|4012.1|4017.5|4011.5|7
1608312500000|2020-12-18 17:28:20|4018|4012|4017.1|4011.1|4018|4012|4017.1|4011.1|0
1608312520000|2020-12-18 17:28:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|9
1608312530000|2020-12-18 17:28:50|||||||||1
1608312540000|2020-12-18 17:29:00|||||||||1
1608312550000|2020-12-18 17:29:10|4017.1|4011.1|4017.5|4011.5|4017.5|4011.5|4017.1|4011.1|3
1608312560000|2020-12-18 17:29:20|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|6
1608312570000|2020-12-18 17:29:30|4016.9|4010.9|4017.5|4011.5|4017.9|4011.9|4016.9|4010.9|18
1608312580000|2020-12-18 17:29:40|4017.9|4011.9|4018.5|4012.5|4018.5|4012.5|4017.9|4011.9|2
1608312590000|2020-12-18 17:29:50|4018.9|4012.9|4018.5|4012.5|4018.9|4012.9|4018.1|4012.1|4
1608312600000|2020-12-18 17:30:00|4018.6|4012.6|4018.5|4012.5|4018.9|4012.9|4018.5|4012.5|1
1608312610000|2020-12-18 17:30:10|4019|4013|4019|4013|4019|4013|4019|4013|3
1608312620000|2020-12-18 17:30:20|4018.9|4012.9|4018|4012|4018.9|4012.9|4018|4012|1
1608312630000|2020-12-18 17:30:30|4018.1|4012.1|4018.5|4012.5|4018.5|4012.5|4017.9|4011.9|3
1608312640000|2020-12-18 17:30:40|4018.1|4012.1|4017.9|4011.9|4018.1|4012.1|4017.9|4011.9|0
1608312650000|2020-12-18 17:30:50|4017.1|4011.1|4018|4012|4018.5|4012.5|4017.1|4011.1|0
1608312660000|2020-12-18 17:31:00|4017.9|4011.9|4018.1|4012.1|4018.9|4012.9|4017.9|4011.9|6
1608312670000|2020-12-18 17:31:10|4018.5|4012.5|4018.4|4012.4|4018.5|4012.5|4018.4|4012.4|2
1608312680000|2020-12-18 17:31:20|4018|4012|4015.9|4009.9|4018|4012|4015.9|4009.9|21
1608312690000|2020-12-18 17:31:30|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|2
1608312700000|2020-12-18 17:31:40|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.4|4009.4|28
1608312710000|2020-12-18 17:31:50|4015.4|4009.4|4014.1|4008.1|4015.4|4009.4|4014|4008|24
1608312720000|2020-12-18 17:32:00|4014.9|4008.9|4013.9|4007.9|4014.9|4008.9|4013.9|4007.9|29
1608312730000|2020-12-18 17:32:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|5
1608312740000|2020-12-18 17:32:20|4014.5|4008.5|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|5
1608312750000|2020-12-18 17:32:30|||||||||3
1608312770000|2020-12-18 17:32:50|4014.8|4008.8|4012.9|4006.9|4014.8|4008.8|4012.9|4006.9|15
1608312780000|2020-12-18 17:33:00|||||||||14
1608312790000|2020-12-18 17:33:10|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|18
1608312800000|2020-12-18 17:33:20|4011.8|4005.8|4011.8|4005.8|4011.9|4005.9|4011.8|4005.8|5
1608312810000|2020-12-18 17:33:30|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4011.4|4005.4|3
1608312820000|2020-12-18 17:33:40|4011.4|4005.4|4010.9|4004.9|4011.4|4005.4|4010.8|4004.8|7
1608312830000|2020-12-18 17:33:50|4010.8|4004.8|4010.4|4004.4|4010.8|4004.8|4010.4|4004.4|8
1608312840000|2020-12-18 17:34:00|4009.9|4003.9|4010.9|4004.9|4010.9|4004.9|4009.9|4003.9|13
1608312850000|2020-12-18 17:34:10|4011.4|4005.4|4011.8|4005.8|4011.8|4005.8|4010.9|4004.9|23
1608312860000|2020-12-18 17:34:20|4011.4|4005.4|4011.4|4005.4|4011.8|4005.8|4011.4|4005.4|5
1608312870000|2020-12-18 17:34:30|4011.8|4005.8|4012.9|4006.9|4012.9|4006.9|4011.8|4005.8|17
1608312880000|2020-12-18 17:34:40|4012.4|4006.4|4012.4|4006.4|4012.9|4006.9|4012.4|4006.4|3
1608312890000|2020-12-18 17:34:50|4012.8|4006.8|4012.4|4006.4|4012.8|4006.8|4011.9|4005.9|1
1608312900000|2020-12-18 17:35:00|4011.9|4005.9|4012.4|4006.4|4012.4|4006.4|4011.9|4005.9|2
1608312920000|2020-12-18 17:35:20|4012.9|4006.9|4013.4|4007.4|4013.8|4007.8|4012.9|4006.9|7
1608312930000|2020-12-18 17:35:30|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|2
1608312950000|2020-12-18 17:35:50|||||||||1
1608312960000|2020-12-18 17:36:00|4011.9|4005.9|4011.9|4005.9|4012.4|4006.4|4011.9|4005.9|5
1608312970000|2020-12-18 17:36:10|4012.4|4006.4|4012.9|4006.9|4012.9|4006.9|4011.9|4005.9|6
1608313000000|2020-12-18 17:36:40|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.1|4007.1|21
1608313030000|2020-12-18 17:37:10|||||||||1
1608313040000|2020-12-18 17:37:20|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|3
1608313050000|2020-12-18 17:37:30|4013.9|4007.9|4014.8|4008.8|4014.8|4008.8|4013.9|4007.9|5
1608313060000|2020-12-18 17:37:40|4014.9|4008.9|4014.8|4008.8|4014.9|4008.9|4014.8|4008.8|3
1608313070000|2020-12-18 17:37:50|4013.9|4007.9|4014.8|4008.8|4014.8|4008.8|4013.9|4007.9|6
1608313080000|2020-12-18 17:38:00|4014.9|4008.9|4014.4|4008.4|4014.9|4008.9|4014.4|4008.4|1
1608313090000|2020-12-18 17:38:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|1
1608313110000|2020-12-18 17:38:30|||||||||1
1608313130000|2020-12-18 17:38:50|4014.4|4008.4|4014.8|4008.8|4014.8|4008.8|4014.4|4008.4|2
1608313140000|2020-12-18 17:39:00|4014.9|4008.9|4014.8|4008.8|4014.9|4008.9|4014.8|4008.8|2
1608313150000|2020-12-18 17:39:10|4014.9|4008.9|4015.8|4009.8|4015.8|4009.8|4014.9|4008.9|9
1608313160000|2020-12-18 17:39:20|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|3
1608313170000|2020-12-18 17:39:30|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.4|4009.4|4
1608313180000|2020-12-18 17:39:40|4014.9|4008.9|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|1
1608313210000|2020-12-18 17:40:10|||||||||1
1608313220000|2020-12-18 17:40:20|||||||||14
1608313230000|2020-12-18 17:40:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|2
1608313240000|2020-12-18 17:40:40|4014.9|4008.9|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|1
1608313250000|2020-12-18 17:40:50|4015.4|4009.4|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|7
1608313260000|2020-12-18 17:41:00|4014.9|4008.9|4015.8|4009.8|4015.8|4009.8|4014.9|4008.9|1
1608313270000|2020-12-18 17:41:10|||||||||10
1608313280000|2020-12-18 17:41:20|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|6
1608313290000|2020-12-18 17:41:30|4015.8|4009.8|4014.9|4008.9|4015.8|4009.8|4014.9|4008.9|1
1608313320000|2020-12-18 17:42:00|||||||||1
1608313330000|2020-12-18 17:42:10|4015.4|4009.4|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|4
1608313340000|2020-12-18 17:42:20|4015.4|4009.4|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|4
1608313350000|2020-12-18 17:42:30|4014.9|4008.9|4015.4|4009.4|4015.9|4009.9|4014.9|4008.9|3
1608313370000|2020-12-18 17:42:50|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|1
1608313380000|2020-12-18 17:43:00|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|3
1608313390000|2020-12-18 17:43:10|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|6
1608313400000|2020-12-18 17:43:20|4015.9|4009.9|4015.8|4009.8|4015.9|4009.9|4015.4|4009.4|0
1608313420000|2020-12-18 17:43:40|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|7
1608313430000|2020-12-18 17:43:50|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1608313440000|2020-12-18 17:44:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|2
1608313470000|2020-12-18 17:44:30|4014.9|4008.9|4015.4|4009.4|4015.4|4009.4|4014.9|4008.9|1
1608313480000|2020-12-18 17:44:40|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|1
1608313500000|2020-12-18 17:45:00|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1608313530000|2020-12-18 17:45:30|4015.8|4009.8|4015.4|4009.4|4015.8|4009.8|4015.4|4009.4|8
1608313540000|2020-12-18 17:45:40|4015.8|4009.8|4015.9|4009.9|4015.9|4009.9|4014.9|4008.9|13
1608313550000|2020-12-18 17:45:50|||||||||6
1608313570000|2020-12-18 17:46:10|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|21
1608313580000|2020-12-18 17:46:20|4015.5|4009.5|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|23
1608313600000|2020-12-18 17:46:40|4016.4|4010.4|4017.4|4011.4|4017.9|4011.9|4016.4|4010.4|13
1608313610000|2020-12-18 17:46:50|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|1
1608313620000|2020-12-18 17:47:00|4017.9|4011.9|4018.4|4012.4|4018.4|4012.4|4017.9|4011.9|92
1608313630000|2020-12-18 17:47:10|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|6
1608313660000|2020-12-18 17:47:40|4016.9|4010.9|4016.9|4010.9|4017.8|4011.8|4016.9|4010.9|3
1608313670000|2020-12-18 17:47:50|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1608313680000|2020-12-18 17:48:00|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|3
1608313690000|2020-12-18 17:48:10|4015.9|4009.9|4016.4|4010.4|4016.4|4010.4|4015.9|4009.9|7
1608313710000|2020-12-18 17:48:30|4017.8|4011.8|4018.4|4012.4|4018.4|4012.4|4017.8|4011.8|62
1608313720000|2020-12-18 17:48:40|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4017.8|4011.8|7
1608313730000|2020-12-18 17:48:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|1
1608313740000|2020-12-18 17:49:00|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4016.9|4010.9|3
1608313750000|2020-12-18 17:49:10|4017.4|4011.4|4017.8|4011.8|4017.8|4011.8|4017.4|4011.4|2
1608313760000|2020-12-18 17:49:20|||||||||5
1608313770000|2020-12-18 17:49:30|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|1
1608313780000|2020-12-18 17:49:40|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|3
1608313790000|2020-12-18 17:49:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1608313800000|2020-12-18 17:50:00|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|6
1608313810000|2020-12-18 17:50:10|||||||||6
1608313820000|2020-12-18 17:50:20|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|3
1608313830000|2020-12-18 17:50:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|1
1608313850000|2020-12-18 17:50:50|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|3
1608313880000|2020-12-18 17:51:20|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|9
1608313890000|2020-12-18 17:51:30|4018.8|4012.8|4018.7|4012.7|4018.8|4012.8|4018.2|4012.2|2
1608313900000|2020-12-18 17:51:40|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|3
1608313940000|2020-12-18 17:52:20|||||||||1
1608313950000|2020-12-18 17:52:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|6
1608313960000|2020-12-18 17:52:40|4017.8|4011.8|4017.3|4011.3|4017.8|4011.8|4017.3|4011.3|0
1608313970000|2020-12-18 17:52:50|4017.8|4011.8|4016.9|4010.9|4017.8|4011.8|4016.9|4010.9|0
1608313980000|2020-12-18 17:53:00|4016.8|4010.8|4015.9|4009.9|4016.8|4010.8|4015.9|4009.9|7
1608313990000|2020-12-18 17:53:10|||||||||1
1608314000000|2020-12-18 17:53:20|||||||||41
1608314050000|2020-12-18 17:54:10|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.8|4010.8|33
1608314060000|2020-12-18 17:54:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|3
1608314070000|2020-12-18 17:54:30|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|7
1608314080000|2020-12-18 17:54:40|4018.8|4012.8|4017.9|4011.9|4018.8|4012.8|4017.9|4011.9|42
1608314090000|2020-12-18 17:54:50|4017.8|4011.8|4017.9|4011.9|4017.9|4011.9|4017.8|4011.8|0
1608314100000|2020-12-18 17:55:00|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1608314110000|2020-12-18 17:55:10|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|0
1608314120000|2020-12-18 17:55:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1608314130000|2020-12-18 17:55:30|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|1
1608314140000|2020-12-18 17:55:40|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1608314150000|2020-12-18 17:55:50|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1608314160000|2020-12-18 17:56:00|||||||||1
1608314170000|2020-12-18 17:56:10|||||||||1
1608314190000|2020-12-18 17:56:30|||||||||1
1608314210000|2020-12-18 17:56:50|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1608314220000|2020-12-18 17:57:00|4017.8|4011.8|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|1
1608314230000|2020-12-18 17:57:10|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|0
1608314240000|2020-12-18 17:57:20|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1608314250000|2020-12-18 17:57:30|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1608314290000|2020-12-18 17:58:10|||||||||26
1608314330000|2020-12-18 17:58:50|4017.9|4011.9|4017.8|4011.8|4017.9|4011.9|4017.8|4011.8|0
1608314350000|2020-12-18 17:59:10|4017.9|4011.9|4018.8|4012.8|4018.8|4012.8|4017.9|4011.9|7
1608314360000|2020-12-18 17:59:20|||||||||3
1608314370000|2020-12-18 17:59:30|4019.3|4013.3|4018.9|4012.9|4019.3|4013.3|4018.9|4012.9|1
1608314380000|2020-12-18 17:59:40|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|6
1608314410000|2020-12-18 18:00:10|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|0
1608314430000|2020-12-18 18:00:30|4019.9|4013.9|4019.8|4013.8|4019.9|4013.9|4019.8|4013.8|0
1608314460000|2020-12-18 18:01:00|||||||||1
1608314480000|2020-12-18 18:01:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1608314500000|2020-12-18 18:01:40|4020.8|4014.8|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|2
1608314510000|2020-12-18 18:01:50|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|0
1608314520000|2020-12-18 18:02:00|||||||||1
1608314550000|2020-12-18 18:02:30|||||||||3
1608314560000|2020-12-18 18:02:40|4020.9|4014.9|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|0
1608314580000|2020-12-18 18:03:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.8|4013.8|17
1608314590000|2020-12-18 18:03:10|4019.8|4013.8|4019.9|4013.9|4020.3|4014.3|4019.8|4013.8|0
1608314610000|2020-12-18 18:03:30|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|0
1608314640000|2020-12-18 18:04:00|4020.8|4014.8|4019.9|4013.9|4020.8|4014.8|4019.9|4013.9|2
1608314650000|2020-12-18 18:04:10|4020.8|4014.8|4020.9|4014.9|4020.9|4014.9|4020.8|4014.8|1
1608314660000|2020-12-18 18:04:20|||||||||3
1608314670000|2020-12-18 18:04:30|||||||||4
1608314680000|2020-12-18 18:04:40|4020.8|4014.8|4020.8|4014.8|4020.9|4014.9|4020.8|4014.8|3
1608314690000|2020-12-18 18:04:50|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|1
1608314700000|2020-12-18 18:05:00|4020.3|4014.3|4020.3|4014.3|4020.8|4014.8|4019.9|4013.9|3
1608314710000|2020-12-18 18:05:10|4019.9|4013.9|4020.8|4014.8|4020.8|4014.8|4019.9|4013.9|1
1608314720000|2020-12-18 18:05:20|4020.3|4014.3|4019.9|4013.9|4020.3|4014.3|4019.9|4013.9|2
1608314730000|2020-12-18 18:05:30|||||||||2
1608314740000|2020-12-18 18:05:40|||||||||1
1608314760000|2020-12-18 18:06:00|||||||||5
1608314770000|2020-12-18 18:06:10|4019.8|4013.8|4018.9|4012.9|4019.8|4013.8|4018.9|4012.9|1
1608314780000|2020-12-18 18:06:20|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4017.9|4011.9|5
1608314790000|2020-12-18 18:06:30|4017.9|4011.9|4017.9|4011.9|4018.3|4012.3|4017.9|4011.9|0
1608314800000|2020-12-18 18:06:40|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|19
1608314810000|2020-12-18 18:06:50|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.3|4012.3|2
1608314820000|2020-12-18 18:07:00|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|5
1608314840000|2020-12-18 18:07:20|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1608314850000|2020-12-18 18:07:30|4019.2|4013.2|4018.3|4012.3|4019.3|4013.3|4017.8|4011.8|23
1608314860000|2020-12-18 18:07:40|4018.8|4012.8|4018.3|4012.3|4018.8|4012.8|4017.8|4011.8|1
1608314870000|2020-12-18 18:07:50|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.7|4012.7|0
1608314880000|2020-12-18 18:08:00|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|2
1608314890000|2020-12-18 18:08:10|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.3|4013.3|19
1608314900000|2020-12-18 18:08:20|4020.2|4014.2|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|0
1608314910000|2020-12-18 18:08:30|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|4
1608314920000|2020-12-18 18:08:40|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|8
1608314930000|2020-12-18 18:08:50|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|27
1608314940000|2020-12-18 18:09:00|4019.7|4013.7|4019.3|4013.3|4019.7|4013.7|4018.8|4012.8|15
1608314950000|2020-12-18 18:09:10|4019.2|4013.2|4018.8|4012.8|4019.2|4013.2|4018.8|4012.8|0
1608314960000|2020-12-18 18:09:20|4019.2|4013.2|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|8
1608314980000|2020-12-18 18:09:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|1
1608314990000|2020-12-18 18:09:50|4018.8|4012.8|4019.8|4013.8|4019.8|4013.8|4018.8|4012.8|1
1608315000000|2020-12-18 18:10:00|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|12
1608315010000|2020-12-18 18:10:10|4019.8|4013.8|4019.3|4013.3|4019.8|4013.8|4019.3|4013.3|2
1608315030000|2020-12-18 18:10:30|4019.8|4013.8|4019.8|4013.8|4019.8|4013.8|4019.3|4013.3|0
1608315050000|2020-12-18 18:10:50|4019.3|4013.3|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|11
1608315060000|2020-12-18 18:11:00|4018.7|4012.7|4018.8|4012.8|4018.8|4012.8|4018.6|4012.6|2
1608315090000|2020-12-18 18:11:30|||||||||1
1608315100000|2020-12-18 18:11:40|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|8
1608315110000|2020-12-18 18:11:50|4018.8|4012.8|4017.8|4011.8|4018.8|4012.8|4017.8|4011.8|7
1608315120000|2020-12-18 18:12:00|4018.3|4012.3|4018.8|4012.8|4018.8|4012.8|4017.8|4011.8|34
1608315160000|2020-12-18 18:12:40|||||||||1
1608315170000|2020-12-18 18:12:50|4017.8|4011.8|4018.3|4012.3|4018.8|4012.8|4017.8|4011.8|4
1608315180000|2020-12-18 18:13:00|4018.7|4012.7|4018.3|4012.3|4018.7|4012.7|4018.3|4012.3|0
1608315190000|2020-12-18 18:13:10|4018.2|4012.2|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|1
1608315200000|2020-12-18 18:13:20|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4
1608315220000|2020-12-18 18:13:40|||||||||3
1608315250000|2020-12-18 18:14:10|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|0
1608315260000|2020-12-18 18:14:20|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|3
1608315270000|2020-12-18 18:14:30|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4018.2|4012.2|0
1608315280000|2020-12-18 18:14:40|||||||||3
1608315290000|2020-12-18 18:14:50|||||||||3
1608315300000|2020-12-18 18:15:00|||||||||2
1608315320000|2020-12-18 18:15:20|||||||||7
1608315380000|2020-12-18 18:16:20|||||||||2
1608315390000|2020-12-18 18:16:30|4018.6|4012.6|4018.7|4012.7|4018.7|4012.7|4018.6|4012.6|1
1608315420000|2020-12-18 18:17:00|4019.6|4013.6|4019.7|4013.7|4019.7|4013.7|4019.6|4013.6|4
1608315430000|2020-12-18 18:17:10|||||||||2
1608315440000|2020-12-18 18:17:20|4020.6|4014.6|4019.7|4013.7|4020.6|4014.6|4019.7|4013.7|15
1608315450000|2020-12-18 18:17:30|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|36
1608315460000|2020-12-18 18:17:40|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4020.2|4014.2|7
1608315470000|2020-12-18 18:17:50|4021.2|4015.2|4020.7|4014.7|4021.2|4015.2|4020.7|4014.7|13
1608315480000|2020-12-18 18:18:00|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|14
1608315490000|2020-12-18 18:18:10|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.7|4013.7|0
1608315510000|2020-12-18 18:18:30|4020.6|4014.6|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|0
1608315520000|2020-12-18 18:18:40|4021.2|4015.2|4021.2|4015.2|4021.6|4015.6|4020.7|4014.7|3
1608315540000|2020-12-18 18:19:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.6|4014.6|1
1608315550000|2020-12-18 18:19:10|||||||||106
1608315560000|2020-12-18 18:19:20|4019.7|4013.7|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|47
1608315570000|2020-12-18 18:19:30|4018.9|4012.9|4018.8|4012.8|4018.9|4012.9|4018.8|4012.8|5
1608315590000|2020-12-18 18:19:50|4018.9|4012.9|4019.3|4013.3|4019.3|4013.3|4018.9|4012.9|1
1608315610000|2020-12-18 18:20:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1608315630000|2020-12-18 18:20:30|4019.8|4013.8|4019.8|4013.8|4019.9|4013.9|4019.8|4013.8|1
1608315640000|2020-12-18 18:20:40|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|0
1608315650000|2020-12-18 18:20:50|4019.8|4013.8|4019.8|4013.8|4019.9|4013.9|4019.8|4013.8|0
1608315660000|2020-12-18 18:21:00|4019.9|4013.9|4020.3|4014.3|4020.3|4014.3|4019.9|4013.9|1
1608315670000|2020-12-18 18:21:10|4019.9|4013.9|4020.9|4014.9|4020.9|4014.9|4019.9|4013.9|1
1608315690000|2020-12-18 18:21:30|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|2
1608315700000|2020-12-18 18:21:40|4021.7|4015.7|4021.9|4015.9|4021.9|4015.9|4021.7|4015.7|1
1608315730000|2020-12-18 18:22:10|4021|4015|4021|4015|4021|4015|4021|4015|3
1608315750000|2020-12-18 18:22:30|4021.9|4015.9|4021|4015|4022|4016|4021|4015|7
1608315770000|2020-12-18 18:22:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|5
1608315780000|2020-12-18 18:23:00|4021|4015|4021|4015|4021|4015|4021|4015|0
1608315790000|2020-12-18 18:23:10|||||||||1
1608315800000|2020-12-18 18:23:20|4021.5|4015.5|4021|4015|4021.5|4015.5|4021|4015|4
1608315810000|2020-12-18 18:23:30|||||||||1
1608315820000|2020-12-18 18:23:40|||||||||1
1608315830000|2020-12-18 18:23:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|39
1608315840000|2020-12-18 18:24:00|4021|4015|4020.6|4014.6|4021|4015|4020.6|4014.6|2
1608315850000|2020-12-18 18:24:10|4020.2|4014.2|4020.2|4014.2|4021|4015|4020.2|4014.2|15
1608315860000|2020-12-18 18:24:20|4020|4014|4016.2|4010.2|4020|4014|4016.2|4010.2|34
1608315870000|2020-12-18 18:24:30|4015.7|4009.7|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|12
1608315880000|2020-12-18 18:24:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|7
1608315890000|2020-12-18 18:24:50|||||||||1
1608315900000|2020-12-18 18:25:00|4014.1|4008.1|4015.2|4009.2|4015.2|4009.2|4014.1|4008.1|2
1608315930000|2020-12-18 18:25:30|4016|4010|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|6
1608315940000|2020-12-18 18:25:40|4014.6|4008.6|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|1
1608315950000|2020-12-18 18:25:50|4014.7|4008.7|4015|4009|4015.1|4009.1|4014.2|4008.2|2
1608315960000|2020-12-18 18:26:00|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|1
1608315970000|2020-12-18 18:26:10|4015.1|4009.1|4014.2|4008.2|4015.1|4009.1|4014|4008|41
1608315980000|2020-12-18 18:26:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.2|4008.2|0
1608315990000|2020-12-18 18:26:30|4015|4009|4016|4010|4016|4010|4015|4009|2
1608316010000|2020-12-18 18:26:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4
1608316020000|2020-12-18 18:27:00|4016|4010|4016.6|4010.6|4016.6|4010.6|4016|4010|12
1608316030000|2020-12-18 18:27:10|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|6
1608316050000|2020-12-18 18:27:30|||||||||2
1608316060000|2020-12-18 18:27:40|4017.1|4011.1|4017.1|4011.1|4017.2|4011.2|4017|4011|4
1608316070000|2020-12-18 18:27:50|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|6
1608316080000|2020-12-18 18:28:00|4017.1|4011.1|4017.6|4011.6|4017.6|4011.6|4017.1|4011.1|2
1608316090000|2020-12-18 18:28:10|4017.2|4011.2|4017.2|4011.2|4017.6|4011.6|4017.2|4011.2|4
1608316100000|2020-12-18 18:28:20|4017.6|4011.6|4017.2|4011.2|4017.6|4011.6|4017.2|4011.2|11
1608316120000|2020-12-18 18:28:40|4016.7|4010.7|4017.2|4011.2|4017.2|4011.2|4016.7|4010.7|1
1608316130000|2020-12-18 18:28:50|4016.8|4010.8|4016.2|4010.2|4016.8|4010.8|4016.2|4010.2|4
1608316140000|2020-12-18 18:29:00|4016.6|4010.6|4016.2|4010.2|4016.6|4010.6|4016.2|4010.2|2
1608316150000|2020-12-18 18:29:10|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|3
1608316160000|2020-12-18 18:29:20|4015.6|4009.6|4015.2|4009.2|4015.6|4009.6|4015.2|4009.2|3
1608316170000|2020-12-18 18:29:30|4015.1|4009.1|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|15
1608316180000|2020-12-18 18:29:40|||||||||3
1608316190000|2020-12-18 18:29:50|4015.7|4009.7|4016.6|4010.6|4016.6|4010.6|4015.7|4009.7|0
1608316200000|2020-12-18 18:30:00|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|5
1608316210000|2020-12-18 18:30:10|4016.2|4010.2|4017.1|4011.1|4017.1|4011.1|4016.2|4010.2|0
1608316220000|2020-12-18 18:30:20|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4017.1|4011.1|0
1608316230000|2020-12-18 18:30:30|4016.7|4010.7|4015.6|4009.6|4016.7|4010.7|4015.2|4009.2|38
1608316240000|2020-12-18 18:30:40|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|0
1608316250000|2020-12-18 18:30:50|4016.1|4010.1|4015.7|4009.7|4016.2|4010.2|4015.7|4009.7|3
1608316260000|2020-12-18 18:31:00|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|40
1608316270000|2020-12-18 18:31:10|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|4
1608316290000|2020-12-18 18:31:30|4017.1|4011.1|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|5
1608316300000|2020-12-18 18:31:40|4016.2|4010.2|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|1
1608316310000|2020-12-18 18:31:50|4016|4010|4015.6|4009.6|4016.2|4010.2|4015.6|4009.6|61
1608316320000|2020-12-18 18:32:00|4015.7|4009.7|4016.6|4010.6|4017|4011|4015.2|4009.2|18
1608316330000|2020-12-18 18:32:10|4016.1|4010.1|4016.2|4010.2|4016.2|4010.2|4016.1|4010.1|4
1608316340000|2020-12-18 18:32:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|2
1608316350000|2020-12-18 18:32:30|4016.2|4010.2|4016.6|4010.6|4017|4011|4016.2|4010.2|14
1608316360000|2020-12-18 18:32:40|4017|4011|4016.6|4010.6|4017|4011|4016.6|4010.6|2
1608316370000|2020-12-18 18:32:50|4016.2|4010.2|4016.1|4010.1|4016.2|4010.2|4016.1|4010.1|2
1608316380000|2020-12-18 18:33:00|4016.2|4010.2|4016.1|4010.1|4016.6|4010.6|4016.1|4010.1|11
1608316390000|2020-12-18 18:33:10|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|0
1608316400000|2020-12-18 18:33:20|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|0
1608316410000|2020-12-18 18:33:30|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|1
1608316420000|2020-12-18 18:33:40|4015.2|4009.2|4016|4010|4016|4010|4015.2|4009.2|6
1608316430000|2020-12-18 18:33:50|4015.6|4009.6|4015.6|4009.6|4016|4010|4015.2|4009.2|7
1608316440000|2020-12-18 18:34:00|4016|4010|4016|4010|4016|4010|4016|4010|1
1608316450000|2020-12-18 18:34:10|4015.6|4009.6|4016|4010|4016|4010|4015.6|4009.6|4
1608316470000|2020-12-18 18:34:30|4016.2|4010.2|4016.6|4010.6|4016.6|4010.6|4016.2|4010.2|3
1608316490000|2020-12-18 18:34:50|4017|4011|4016.6|4010.6|4017|4011|4016.6|4010.6|4
1608316500000|2020-12-18 18:35:00|4016.5|4010.5|4015|4009|4016.6|4010.6|4015|4009|60
1608316510000|2020-12-18 18:35:10|4015.1|4009.1|4015.5|4009.5|4015.5|4009.5|4015|4009|4
1608316520000|2020-12-18 18:35:20|4015|4009|4014|4008|4015|4009|4014|4008|10
1608316530000|2020-12-18 18:35:30|4013.6|4007.6|4013.6|4007.6|4014|4008|4013.6|4007.6|10
1608316540000|2020-12-18 18:35:40|4014|4008|4014.6|4008.6|4014.6|4008.6|4014|4008|8
1608316550000|2020-12-18 18:35:50|4015|4009|4015|4009|4015.6|4009.6|4015|4009|2
1608316560000|2020-12-18 18:36:00|4015.1|4009.1|4015.6|4009.6|4015.6|4009.6|4015|4009|3
1608316570000|2020-12-18 18:36:10|4015.5|4009.5|4015.5|4009.5|4016|4010|4015.5|4009.5|3
1608316580000|2020-12-18 18:36:20|4015.6|4009.6|4016|4010|4016|4010|4015.6|4009.6|1
1608316600000|2020-12-18 18:36:40|4015.6|4009.6|4015.5|4009.5|4015.6|4009.6|4015.5|4009.5|2
1608316610000|2020-12-18 18:36:50|4016|4010|4016|4010|4016|4010|4015.5|4009.5|1
1608316620000|2020-12-18 18:37:00|||||||||4
1608316640000|2020-12-18 18:37:20|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|3
1608316650000|2020-12-18 18:37:30|4015.6|4009.6|4019.5|4013.5|4020.5|4014.5|4015.6|4009.6|112
1608316660000|2020-12-18 18:37:40|4019|4013|4018.5|4012.5|4019.5|4013.5|4018.5|4012.5|3
1608316670000|2020-12-18 18:37:50|4018|4012|4018|4012|4018.5|4012.5|4018|4012|10
1608316680000|2020-12-18 18:38:00|4018.5|4012.5|4019|4013|4019|4013|4018.5|4012.5|5
1608316690000|2020-12-18 18:38:10|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608316700000|2020-12-18 18:38:20|4018|4012|4018.5|4012.5|4019|4013|4018|4012|15
1608316720000|2020-12-18 18:38:40|4019|4013|4019.5|4013.5|4019.5|4013.5|4019|4013|5
1608316730000|2020-12-18 18:38:50|4019|4013|4018|4012|4019.5|4013.5|4018|4012|9
1608316740000|2020-12-18 18:39:00|4017.9|4011.9|4018.4|4012.4|4018.9|4012.9|4017.9|4011.9|13
1608316750000|2020-12-18 18:39:10|4018|4012|4018.4|4012.4|4018.7|4012.7|4017.9|4011.9|7
1608316760000|2020-12-18 18:39:20|4018|4012|4017.9|4011.9|4018.4|4012.4|4017.9|4011.9|16
1608316770000|2020-12-18 18:39:30|4018|4012|4018|4012|4018|4012|4017.9|4011.9|7
1608316780000|2020-12-18 18:39:40|4017|4011|4017|4011|4017|4011|4016|4010|285
1608316790000|2020-12-18 18:39:50|4016.5|4010.5|4015.2|4009.2|4016.5|4010.5|4015|4009|19
1608316800000|2020-12-18 18:40:00|4015.1|4009.1|4013.7|4007.7|4015.2|4009.2|4013.2|4007.2|165
1608316810000|2020-12-18 18:40:10|4013.6|4007.6|4012.8|4006.8|4013.6|4007.6|4012.3|4006.3|54
1608316820000|2020-12-18 18:40:20|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|20
1608316830000|2020-12-18 18:40:30|4013.2|4007.2|4013.8|4007.8|4013.8|4007.8|4012.8|4006.8|12
1608316840000|2020-12-18 18:40:40|4013.3|4007.3|4013.8|4007.8|4014.3|4008.3|4013.3|4007.3|20
1608316850000|2020-12-18 18:40:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1608316860000|2020-12-18 18:41:00|4014.8|4008.8|4015.8|4009.8|4015.8|4009.8|4014.8|4008.8|11
1608316870000|2020-12-18 18:41:10|4015.3|4009.3|4015.8|4009.8|4016.3|4010.3|4015.3|4009.3|3
1608316880000|2020-12-18 18:41:20|||||||||2
1608316890000|2020-12-18 18:41:30|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4015.8|4009.8|18
1608316920000|2020-12-18 18:42:00|4015.5|4009.5|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|41
1608316930000|2020-12-18 18:42:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.5|4008.5|5
1608316940000|2020-12-18 18:42:20|4014.4|4008.4|4014.5|4008.5|4014.9|4008.9|4013.9|4007.9|271
1608316950000|2020-12-18 18:42:30|4013.9|4007.9|4014.5|4008.5|4014.5|4008.5|4013.9|4007.9|131
1608316960000|2020-12-18 18:42:40|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|57
1608316970000|2020-12-18 18:42:50|4014|4008|4014|4008|4014.5|4008.5|4014|4008|24
1608316980000|2020-12-18 18:43:00|4014.1|4008.1|4014|4008|4014.1|4008.1|4014|4008|24
1608316990000|2020-12-18 18:43:10|4014.5|4008.5|4014|4008|4014.5|4008.5|4014|4008|6
1608317000000|2020-12-18 18:43:20|4014.6|4008.6|4015.5|4009.5|4015.6|4009.6|4014.6|4008.6|57
1608317010000|2020-12-18 18:43:30|4016|4010|4015.5|4009.5|4016.5|4010.5|4015.4|4009.4|5
1608317020000|2020-12-18 18:43:40|4015.3|4009.3|4015.8|4009.8|4016.3|4010.3|4015.3|4009.3|35
1608317030000|2020-12-18 18:43:50|4015.3|4009.3|4015.3|4009.3|4016.3|4010.3|4015.3|4009.3|4
1608317040000|2020-12-18 18:44:00|4015.8|4009.8|4016.2|4010.2|4016.2|4010.2|4014.3|4008.3|22
1608317050000|2020-12-18 18:44:10|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|11
1608317060000|2020-12-18 18:44:20|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|16
1608317070000|2020-12-18 18:44:30|4018.2|4012.2|4017.8|4011.8|4018.2|4012.2|4017.8|4011.8|53
1608317080000|2020-12-18 18:44:40|4017.2|4011.2|4017.2|4011.2|4017.3|4011.3|4016.8|4010.8|0
1608317090000|2020-12-18 18:44:50|4017.3|4011.3|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|2
1608317100000|2020-12-18 18:45:00|4017.7|4011.7|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|1
1608317110000|2020-12-18 18:45:10|4017.3|4011.3|4018.2|4012.2|4018.2|4012.2|4017.3|4011.3|1
1608317120000|2020-12-18 18:45:20|4017.2|4011.2|4019.3|4013.3|4019.3|4013.3|4017.2|4011.2|38
1608317130000|2020-12-18 18:45:30|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|4019.2|4013.2|138
1608317140000|2020-12-18 18:45:40|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|50
1608317150000|2020-12-18 18:45:50|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020.2|4014.2|8
1608317160000|2020-12-18 18:46:00|4020.3|4014.3|4019.8|4013.8|4020.3|4014.3|4019.8|4013.8|5
1608317170000|2020-12-18 18:46:10|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|5
1608317180000|2020-12-18 18:46:20|||||||||12
1608317190000|2020-12-18 18:46:30|4018.7|4012.7|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|100
1608317200000|2020-12-18 18:46:40|4018.3|4012.3|4018.2|4012.2|4018.3|4012.3|4018.2|4012.2|11
1608317210000|2020-12-18 18:46:50|4019.2|4013.2|4018.2|4012.2|4019.2|4013.2|4018.2|4012.2|7
1608317220000|2020-12-18 18:47:00|4017.8|4011.8|4017.7|4011.7|4017.8|4011.8|4017.7|4011.7|2
1608317230000|2020-12-18 18:47:10|4017.8|4011.8|4017.2|4011.2|4017.8|4011.8|4017.2|4011.2|134
1608317240000|2020-12-18 18:47:20|4017.3|4011.3|4017.2|4011.2|4017.3|4011.3|4017.2|4011.2|6
1608317250000|2020-12-18 18:47:30|4016.3|4010.3|4016.4|4010.4|4017.3|4011.3|4016.3|4010.3|44
1608317260000|2020-12-18 18:47:40|4016.5|4010.5|4016.8|4010.8|4017.3|4011.3|4016.5|4010.5|2
1608317270000|2020-12-18 18:47:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4
1608317280000|2020-12-18 18:48:00|4015.4|4009.4|4016.3|4010.3|4016.3|4010.3|4015.4|4009.4|23
1608317290000|2020-12-18 18:48:10|4015.9|4009.9|4016.9|4010.9|4017.4|4011.4|4015.9|4009.9|12
1608317300000|2020-12-18 18:48:20|4017.3|4011.3|4017.4|4011.4|4017.5|4011.5|4016.9|4010.9|14
1608317310000|2020-12-18 18:48:30|4016.5|4010.5|4016.5|4010.5|4016.9|4010.9|4016.3|4010.3|11
1608317320000|2020-12-18 18:48:40|4016.9|4010.9|4016.8|4010.8|4016.9|4010.9|4016.3|4010.3|2
1608317330000|2020-12-18 18:48:50|4016.9|4010.9|4016.4|4010.4|4017.3|4011.3|4016.4|4010.4|1
1608317340000|2020-12-18 18:49:00|4016.3|4010.3|4016.8|4010.8|4016.9|4010.9|4016.3|4010.3|6
1608317350000|2020-12-18 18:49:10|4017.3|4011.3|4016.9|4010.9|4017.3|4011.3|4016.8|4010.8|2
1608317360000|2020-12-18 18:49:20|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1608317370000|2020-12-18 18:49:30|4018.3|4012.3|4018.8|4012.8|4019.3|4013.3|4018.3|4012.3|21
1608317380000|2020-12-18 18:49:40|4019.3|4013.3|4020.5|4014.5|4020.5|4014.5|4019.3|4013.3|21
1608317390000|2020-12-18 18:49:50|4020.4|4014.4|4019.9|4013.9|4020.5|4014.5|4019.9|4013.9|1
1608317400000|2020-12-18 18:50:00|4019.5|4013.5|4020.4|4014.4|4020.5|4014.5|4019.5|4013.5|12
1608317410000|2020-12-18 18:50:10|4020|4014|4019.5|4013.5|4020|4014|4019.5|4013.5|7
1608317420000|2020-12-18 18:50:20|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4018.5|4012.5|6
1608317430000|2020-12-18 18:50:30|4020|4014|4019.5|4013.5|4020.3|4014.3|4019.5|4013.5|13
1608317440000|2020-12-18 18:50:40|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1608317490000|2020-12-18 18:51:30|||||||||1
1608317500000|2020-12-18 18:51:40|4019.9|4013.9|4020|4014|4020|4014|4019.9|4013.9|4
1608317510000|2020-12-18 18:51:50|4019.9|4013.9|4019.9|4013.9|4020|4014|4019.9|4013.9|0
1608317520000|2020-12-18 18:52:00|4020|4014|4020|4014|4020|4014|4020|4014|0
1608317530000|2020-12-18 18:52:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1608317550000|2020-12-18 18:52:30|4019.4|4013.4|4018.5|4012.5|4019.4|4013.4|4018.5|4012.5|2
1608317560000|2020-12-18 18:52:40|4018.3|4012.3|4018.5|4012.5|4018.5|4012.5|4018.3|4012.3|0
1608317580000|2020-12-18 18:53:00|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|9
1608317590000|2020-12-18 18:53:10|4019.3|4013.3|4018.5|4012.5|4019.3|4013.3|4018.5|4012.5|5
1608317600000|2020-12-18 18:53:20|||||||||1
1608317610000|2020-12-18 18:53:30|4018.4|4012.4|4018.3|4012.3|4018.4|4012.4|4018.3|4012.3|0
1608317620000|2020-12-18 18:53:40|4018.4|4012.4|4017.5|4011.5|4018.4|4012.4|4017.5|4011.5|6
1608317630000|2020-12-18 18:53:50|||||||||1
1608317640000|2020-12-18 18:54:00|4018.3|4012.3|4018.4|4012.4|4018.4|4012.4|4018.3|4012.3|5
1608317650000|2020-12-18 18:54:10|4018.3|4012.3|4018.3|4012.3|4018.4|4012.4|4018.3|4012.3|0
1608317660000|2020-12-18 18:54:20|4017.9|4011.9|4017.5|4011.5|4017.9|4011.9|4017.5|4011.5|15
1608317680000|2020-12-18 18:54:40|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4017.3|4011.3|215
1608317690000|2020-12-18 18:54:50|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|10
1608317700000|2020-12-18 18:55:00|4016.5|4010.5|4015.3|4009.3|4016.5|4010.5|4015.3|4009.3|8
1608317710000|2020-12-18 18:55:10|4015.4|4009.4|4016.3|4010.3|4016.4|4010.4|4015.4|4009.4|2
1608317720000|2020-12-18 18:55:20|4016.4|4010.4|4016.4|4010.4|4016.5|4010.5|4016.3|4010.3|5
1608317730000|2020-12-18 18:55:30|4016.3|4010.3|4017|4011|4017|4011|4016.3|4010.3|5
1608317740000|2020-12-18 18:55:40|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|1
1608317750000|2020-12-18 18:55:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1608317760000|2020-12-18 18:56:00|4017|4011|4016.9|4010.9|4017|4011|4016.9|4010.9|3
1608317770000|2020-12-18 18:56:10|4017|4011|4017.4|4011.4|4017.5|4011.5|4016.9|4010.9|1
1608317780000|2020-12-18 18:56:20|4017.5|4011.5|4017.4|4011.4|4017.5|4011.5|4017.3|4011.3|0
1608317790000|2020-12-18 18:56:30|4017.5|4011.5|4016.4|4010.4|4017.5|4011.5|4016.4|4010.4|9
1608317800000|2020-12-18 18:56:40|4016.3|4010.3|4016.4|4010.4|4016.4|4010.4|4016.3|4010.3|0
1608317810000|2020-12-18 18:56:50|4016.3|4010.3|4015.4|4009.4|4016.3|4010.3|4015.3|4009.3|23
1608317820000|2020-12-18 18:57:00|4015.5|4009.5|4014.9|4008.9|4015.5|4009.5|4014.5|4008.5|15
1608317830000|2020-12-18 18:57:10|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.4|4009.4|1
1608317840000|2020-12-18 18:57:20|||||||||5
1608317850000|2020-12-18 18:57:30|4015.1|4009.1|4014.6|4008.6|4015.1|4009.1|4014.6|4008.6|26
1608317860000|2020-12-18 18:57:40|4015.5|4009.5|4016|4010|4016.1|4010.1|4015.5|4009.5|7
1608317870000|2020-12-18 18:57:50|4016.5|4010.5|4017|4011|4017.5|4011.5|4016|4010|90
1608317880000|2020-12-18 18:58:00|4016.6|4010.6|4016.5|4010.5|4016.6|4010.6|4016.5|4010.5|0
1608317890000|2020-12-18 18:58:10|4016|4010|4016.5|4010.5|4016.5|4010.5|4016|4010|1
1608317900000|2020-12-18 18:58:20|4016|4010|4016.5|4010.5|4016.5|4010.5|4016|4010|1
1608317920000|2020-12-18 18:58:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|6
1608317930000|2020-12-18 18:58:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|1
1608317940000|2020-12-18 18:59:00|||||||||3
1608317950000|2020-12-18 18:59:10|4015.5|4009.5|4015.6|4009.6|4015.6|4009.6|4015.1|4009.1|3
1608317960000|2020-12-18 18:59:20|4016.6|4010.6|4016.5|4010.5|4016.6|4010.6|4016.5|4010.5|4
1608317970000|2020-12-18 18:59:30|||||||||1
1608317980000|2020-12-18 18:59:40|4016.1|4010.1|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|3
1608317990000|2020-12-18 18:59:50|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|22
1608318000000|2020-12-18 19:00:00|4017.5|4011.5|4016.5|4010.5|4017.5|4011.5|4016.5|4010.5|6
1608318030000|2020-12-18 19:00:30|||||||||2
1608318040000|2020-12-18 19:00:40|4017.4|4011.4|4016|4010|4017.4|4011.4|4015.9|4009.9|19
1608318050000|2020-12-18 19:00:50|4015.9|4009.9|4016|4010|4016.5|4010.5|4015.9|4009.9|4
1608318060000|2020-12-18 19:01:00|4015.6|4009.6|4016.5|4010.5|4016.5|4010.5|4015.6|4009.6|6
1608318070000|2020-12-18 19:01:10|4016|4010|4016.5|4010.5|4016.5|4010.5|4015.9|4009.9|5
1608318080000|2020-12-18 19:01:20|4016.1|4010.1|4016|4010|4016.5|4010.5|4015.5|4009.5|12
1608318090000|2020-12-18 19:01:30|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|5
1608318100000|2020-12-18 19:01:40|4016|4010|4016|4010|4016.5|4010.5|4015.6|4009.6|11
1608318110000|2020-12-18 19:01:50|4016.5|4010.5|4016.4|4010.4|4016.5|4010.5|4016.4|4010.4|0
1608318120000|2020-12-18 19:02:00|4016.5|4010.5|4015.5|4009.5|4016.5|4010.5|4015.5|4009.5|12
1608318130000|2020-12-18 19:02:10|||||||||7
1608318150000|2020-12-18 19:02:30|4014.9|4008.9|4015.5|4009.5|4015.5|4009.5|4014.9|4008.9|15
1608318160000|2020-12-18 19:02:40|4015|4009|4015|4009|4015|4009|4014.6|4008.6|11
1608318170000|2020-12-18 19:02:50|4014.6|4008.6|4015|4009|4015|4009|4014.5|4008.5|3
1608318180000|2020-12-18 19:03:00|4015.4|4009.4|4015|4009|4015.5|4009.5|4015|4009|2
1608318190000|2020-12-18 19:03:10|4014.9|4008.9|4015|4009|4015.5|4009.5|4014.9|4008.9|0
1608318200000|2020-12-18 19:03:20|4014.9|4008.9|4016.5|4010.5|4016.5|4010.5|4014.5|4008.5|16
1608318210000|2020-12-18 19:03:30|4016.6|4010.6|4018.5|4012.5|4018.5|4012.5|4016.6|4010.6|21
1608318220000|2020-12-18 19:03:40|4018.9|4012.9|4019|4013|4019.5|4013.5|4018.9|4012.9|5
1608318230000|2020-12-18 19:03:50|4018.5|4012.5|4019.5|4013.5|4019.5|4013.5|4018.5|4012.5|29
1608318240000|2020-12-18 19:04:00|4019.4|4013.4|4018.5|4012.5|4019.5|4013.5|4018.5|4012.5|6
1608318250000|2020-12-18 19:04:10|4018.4|4012.4|4017.5|4011.5|4018.4|4012.4|4017.5|4011.5|2
1608318260000|2020-12-18 19:04:20|4017.4|4011.4|4017.9|4011.9|4018.5|4012.5|4017.4|4011.4|4
1608318270000|2020-12-18 19:04:30|4017.5|4011.5|4017.9|4011.9|4017.9|4011.9|4017.5|4011.5|0
1608318280000|2020-12-18 19:04:40|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|1
1608318290000|2020-12-18 19:04:50|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|4016.5|4010.5|0
1608318300000|2020-12-18 19:05:00|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.5|4009.5|5
1608318310000|2020-12-18 19:05:10|4015.5|4009.5|4014.5|4008.5|4015.5|4009.5|4014|4008|32
1608318320000|2020-12-18 19:05:20|||||||||105
1608318330000|2020-12-18 19:05:30|4014|4008|4012.6|4006.6|4014|4008|4011.6|4005.6|222
1608318340000|2020-12-18 19:05:40|4013.6|4007.6|4013.6|4007.6|4014|4008|4013|4007|182
1608318350000|2020-12-18 19:05:50|4012.5|4006.5|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|209
1608318360000|2020-12-18 19:06:00|4012.7|4006.7|4014|4008|4014|4008|4012.7|4006.7|130
1608318370000|2020-12-18 19:06:10|4014.5|4008.5|4014.6|4008.6|4014.6|4008.6|4012.5|4006.5|18
1608318380000|2020-12-18 19:06:20|4014.5|4008.5|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1608318390000|2020-12-18 19:06:30|4014.6|4008.6|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|1
1608318400000|2020-12-18 19:06:40|4013.5|4007.5|4012.6|4006.6|4013.6|4007.6|4012.6|4006.6|2
1608318410000|2020-12-18 19:06:50|4013|4007|4011.6|4005.6|4013|4007|4011.5|4005.5|17
1608318420000|2020-12-18 19:07:00|4012|4006|4013|4007|4013.5|4007.5|4012|4006|32
1608318430000|2020-12-18 19:07:10|4012|4006|4011|4005|4012|4006|4011|4005|23
1608318440000|2020-12-18 19:07:20|4011.5|4005.5|4010.5|4004.5|4011.5|4005.5|4010.5|4004.5|93
1608318450000|2020-12-18 19:07:30|4011.4|4005.4|4010.4|4004.4|4011.4|4005.4|4010.4|4004.4|23
1608318460000|2020-12-18 19:07:40|4010.9|4004.9|4011.3|4005.3|4011.4|4005.4|4010.9|4004.9|6
1608318470000|2020-12-18 19:07:50|4010.9|4004.9|4010.9|4004.9|4011.3|4005.3|4010.5|4004.5|12
1608318480000|2020-12-18 19:08:00|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4010.9|4004.9|7
1608318490000|2020-12-18 19:08:10|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010.3|4004.3|17
1608318500000|2020-12-18 19:08:20|4010.3|4004.3|4010.4|4004.4|4010.4|4004.4|4010.3|4004.3|0
1608318510000|2020-12-18 19:08:30|4010.3|4004.3|4009.5|4003.5|4010.3|4004.3|4009.4|4003.4|3
1608318520000|2020-12-18 19:08:40|4009.4|4003.4|4010.5|4004.5|4010.5|4004.5|4009.3|4003.3|7
1608318530000|2020-12-18 19:08:50|4010.4|4004.4|4010.5|4004.5|4011.3|4005.3|4010.4|4004.4|6
1608318540000|2020-12-18 19:09:00|4010.9|4004.9|4010.9|4004.9|4011.3|4005.3|4010.5|4004.5|14
1608318550000|2020-12-18 19:09:10|4010.5|4004.5|4010.3|4004.3|4010.9|4004.9|4010.3|4004.3|17
1608318560000|2020-12-18 19:09:20|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|5
1608318570000|2020-12-18 19:09:30|4008.5|4002.5|4008.5|4002.5|4009|4003|4008.5|4002.5|10
1608318580000|2020-12-18 19:09:40|4008.9|4002.9|4008.9|4002.9|4009|4003|4008.5|4002.5|9
1608318590000|2020-12-18 19:09:50|4008.5|4002.5|4007.5|4001.5|4008.5|4002.5|4007.5|4001.5|11
1608318600000|2020-12-18 19:10:00|4007.9|4001.9|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|38
1608318610000|2020-12-18 19:10:10|4006.9|4000.9|4010.4|4004.4|4010.8|4004.8|4006.9|4000.9|34
1608318620000|2020-12-18 19:10:20|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|20
1608318630000|2020-12-18 19:10:30|4012.3|4006.3|4011.3|4005.3|4012.8|4006.8|4011.3|4005.3|13
1608318640000|2020-12-18 19:10:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.3|4005.3|3
1608318650000|2020-12-18 19:10:50|4012.3|4006.3|4012.4|4006.4|4012.9|4006.9|4012.3|4006.3|14
1608318660000|2020-12-18 19:11:00|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4011.8|4005.8|24
1608318670000|2020-12-18 19:11:10|||||||||31
1608318690000|2020-12-18 19:11:30|4011.3|4005.3|4010.9|4004.9|4011.3|4005.3|4010.4|4004.4|12
1608318700000|2020-12-18 19:11:40|4011.3|4005.3|4013.3|4007.3|4013.4|4007.4|4011.3|4005.3|11
1608318710000|2020-12-18 19:11:50|4012.8|4006.8|4012.9|4006.9|4013.3|4007.3|4012.4|4006.4|2
1608318720000|2020-12-18 19:12:00|4012.8|4006.8|4011.5|4005.5|4012.9|4006.9|4011.4|4005.4|4
1608318730000|2020-12-18 19:12:10|4011.9|4005.9|4010.8|4004.8|4011.9|4005.9|4010.3|4004.3|16
1608318740000|2020-12-18 19:12:20|4010.4|4004.4|4010.4|4004.4|4010.8|4004.8|4010.3|4004.3|1
1608318750000|2020-12-18 19:12:30|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|129
1608318760000|2020-12-18 19:12:40|4010.9|4004.9|4009.9|4003.9|4010.9|4004.9|4009.9|4003.9|18
1608318770000|2020-12-18 19:12:50|4009.8|4003.8|4009.9|4003.9|4009.9|4003.9|4009.4|4003.4|21
1608318780000|2020-12-18 19:13:00|4009.8|4003.8|4010.2|4004.2|4011.2|4005.2|4009.8|4003.8|14
1608318790000|2020-12-18 19:13:10|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|30
1608318800000|2020-12-18 19:13:20|4010.2|4004.2|4010.2|4004.2|4010.3|4004.3|4010.2|4004.2|4
1608318810000|2020-12-18 19:13:30|4010.3|4004.3|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|10
1608318820000|2020-12-18 19:13:40|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|8
1608318830000|2020-12-18 19:13:50|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|7
1608318840000|2020-12-18 19:14:00|4008.3|4002.3|4006.3|4000.3|4008.3|4002.3|4006.3|4000.3|36
1608318850000|2020-12-18 19:14:10|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4004.3|3998.3|91
1608318860000|2020-12-18 19:14:20|4005.3|3999.3|4004.3|3998.3|4005.3|3999.3|4004.3|3998.3|22
1608318870000|2020-12-18 19:14:30|4003.9|3997.9|4002.4|3996.4|4004.3|3998.3|4002.4|3996.4|56
1608318880000|2020-12-18 19:14:40|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4000.8|3994.8|84
1608318890000|2020-12-18 19:14:50|4001.5|3995.5|3999.7|3993.7|4001.9|3995.9|3999.7|3993.7|78
1608318900000|2020-12-18 19:15:00|3999.9|3993.9|4001.7|3995.7|4002.2|3996.2|3999.9|3993.9|7
1608318910000|2020-12-18 19:15:10|4001.6|3995.6|4001.6|3995.6|4001.7|3995.7|4000.3|3994.3|47
1608318920000|2020-12-18 19:15:20|4001.7|3995.7|4001.7|3995.7|4002.2|3996.2|4001.7|3995.7|41
1608318930000|2020-12-18 19:15:30|4001.2|3995.2|4003.2|3997.2|4003.2|3997.2|4001.2|3995.2|31
1608318940000|2020-12-18 19:15:40|4003|3997|3998.6|3992.6|4003|3997|3998.6|3992.6|12
1608318950000|2020-12-18 19:15:50|3998.2|3992.2|3999.1|3993.1|4000|3994|3998.2|3992.2|51
1608318960000|2020-12-18 19:16:00|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|12
1608318970000|2020-12-18 19:16:10|3998.8|3992.8|3998|3992|3998.8|3992.8|3996.8|3990.8|47
1608318980000|2020-12-18 19:16:20|3997.9|3991.9|3999.4|3993.4|3999.9|3993.9|3997.9|3991.9|24
1608318990000|2020-12-18 19:16:30|3999.3|3993.3|3998.9|3992.9|3999.3|3993.3|3998.5|3992.5|1
1608319000000|2020-12-18 19:16:40|3998.5|3992.5|4000.8|3994.8|4000.9|3994.9|3998.5|3992.5|13
1608319010000|2020-12-18 19:16:50|3999.4|3993.4|3999.4|3993.4|4000|3994|3999.4|3993.4|54
1608319020000|2020-12-18 19:17:00|3998.8|3992.8|3999|3993|3999.4|3993.4|3998.8|3992.8|32
1608319030000|2020-12-18 19:17:10|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3997|3991|3
1608319040000|2020-12-18 19:17:20|3998.9|3992.9|3997.2|3991.2|3998.9|3992.9|3997.2|3991.2|105
1608319050000|2020-12-18 19:17:30|3998|3992|3995.4|3989.4|3998|3992|3995.4|3989.4|20
1608319060000|2020-12-18 19:17:40|3995.3|3989.3|3995.8|3989.8|3996.5|3990.5|3995|3989|3
1608319070000|2020-12-18 19:17:50|3995.9|3989.9|3992.4|3986.4|3995.9|3989.9|3992.4|3986.4|10
1608319080000|2020-12-18 19:18:00|3992.8|3986.8|3991.9|3985.9|3993.9|3987.9|3991.3|3985.3|17
1608319090000|2020-12-18 19:18:10|3992.3|3986.3|3990.8|3984.8|3995.3|3989.3|3990|3984|16
1608319100000|2020-12-18 19:18:20|3990.3|3984.3|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|7
1608319110000|2020-12-18 19:18:30|3990.8|3984.8|3990.4|3984.4|3990.8|3984.8|3990.4|3984.4|16
1608319120000|2020-12-18 19:18:40|3990.5|3984.5|3989.8|3983.8|3990.5|3984.5|3989.8|3983.8|2
1608319130000|2020-12-18 19:18:50|3990.7|3984.7|3990.8|3984.8|3990.8|3984.8|3990.7|3984.7|42
1608319140000|2020-12-18 19:19:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|12
1608319150000|2020-12-18 19:19:10|3990.8|3984.8|3993.7|3987.7|3993.8|3987.8|3990.8|3984.8|13
1608319160000|2020-12-18 19:19:20|3994|3988|3994.7|3988.7|3994.8|3988.8|3994|3988|2
1608319170000|2020-12-18 19:19:30|3994.3|3988.3|3994.7|3988.7|3997.8|3991.8|3994.3|3988.3|13
1608319180000|2020-12-18 19:19:40|3994.8|3988.8|3997.3|3991.3|3997.3|3991.3|3994.8|3988.8|23
1608319190000|2020-12-18 19:19:50|3997.2|3991.2|3995.3|3989.3|3997.8|3991.8|3995.3|3989.3|32
1608512400000|2020-12-21 01:00:00|3998.4|3992.4|3999.7|3993.7|4000.2|3994.2|3994.1|3988.1|99
1608512410000|2020-12-21 01:00:10|3999.2|3993.2|4000.2|3994.2|4000.2|3994.2|3997.7|3991.7|37
1608512420000|2020-12-21 01:00:20|4000.3|3994.3|4007.1|4001.1|4007.1|4001.1|4000.3|3994.3|10
1608512430000|2020-12-21 01:00:30|4007|4001|4012.4|4006.4|4012.7|4006.7|4006.6|4000.6|115
1608512440000|2020-12-21 01:00:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4007.4|4001.4|43
1608512450000|2020-12-21 01:00:50|4012.7|4006.7|4008.9|4002.9|4012.7|4006.7|4008.4|4002.4|11
1608512460000|2020-12-21 01:01:00|4009.2|4003.2|4005.4|3999.4|4010.4|4004.4|4004.7|3998.7|11
1608512470000|2020-12-21 01:01:10|4006|4000|4007.7|4001.7|4009.1|4003.1|4006|4000|45
1608512480000|2020-12-21 01:01:20|4007.5|4001.5|4008|4002|4008.1|4002.1|4006.5|4000.5|26
1608512490000|2020-12-21 01:01:30|4009.1|4003.1|4006.1|4000.1|4011.5|4005.5|4006.1|4000.1|8
1608512500000|2020-12-21 01:01:40|4006.5|4000.5|4007.1|4001.1|4007.5|4001.5|4004.7|3998.7|20
1608512510000|2020-12-21 01:01:50|4008.1|4002.1|4012.1|4006.1|4012.6|4006.6|4007.5|4001.5|23
1608512520000|2020-12-21 01:02:00|4011.7|4005.7|4009|4003|4011.7|4005.7|4008.5|4002.5|18
1608512530000|2020-12-21 01:02:10|4008.6|4002.6|4009|4003|4009.5|4003.5|4007|4001|4
1608512540000|2020-12-21 01:02:20|4007.5|4001.5|4008.5|4002.5|4009.5|4003.5|4007.5|4001.5|12
1608512550000|2020-12-21 01:02:30|4008.6|4002.6|4010|4004|4010.1|4004.1|4008.6|4002.6|7
1608512560000|2020-12-21 01:02:40|4009.9|4003.9|4010.6|4004.6|4011|4005|4008.5|4002.5|3
1608512570000|2020-12-21 01:02:50|4010.9|4004.9|4012.1|4006.1|4012.1|4006.1|4010.9|4004.9|4
1608512580000|2020-12-21 01:03:00|4012|4006|4010.1|4004.1|4012|4006|4008.5|4002.5|10
1608512590000|2020-12-21 01:03:10|4010.7|4004.7|4012.5|4006.5|4012.6|4006.6|4010.1|4004.1|13
1608512600000|2020-12-21 01:03:20|4012|4006|4010.5|4004.5|4012.1|4006.1|4010.1|4004.1|2
1608512610000|2020-12-21 01:03:30|4011|4005|4011.5|4005.5|4011.6|4005.6|4009.5|4003.5|4
1608512620000|2020-12-21 01:03:40|4011.1|4005.1|4008.9|4002.9|4011.5|4005.5|4008.9|4002.9|18
1608512630000|2020-12-21 01:03:50|4008.5|4002.5|4008.9|4002.9|4009.5|4003.5|4005.5|3999.5|10
1608512640000|2020-12-21 01:04:00|4009.1|4003.1|4006.4|4000.4|4009.9|4003.9|4005.9|3999.9|15
1608512650000|2020-12-21 01:04:10|4006|4000|4005.5|3999.5|4007.9|4001.9|4005.5|3999.5|9
1608512660000|2020-12-21 01:04:20|4005.6|3999.6|4006.8|4000.8|4006.9|4000.9|4004.9|3998.9|5
1608512670000|2020-12-21 01:04:30|4006.9|4000.9|4008|4002|4008|4002|4006.8|4000.8|7
1608512680000|2020-12-21 01:04:40|4008.4|4002.4|4007.8|4001.8|4010.3|4004.3|4007.8|4001.8|5
1608512690000|2020-12-21 01:04:50|4008.3|4002.3|4008|4002|4008.8|4002.8|4007.8|4001.8|5
1608512700000|2020-12-21 01:05:00|4008.5|4002.5|4006.2|4000.2|4009|4003|4006.1|4000.1|34
1608512710000|2020-12-21 01:05:10|4007.1|4001.1|4006.1|4000.1|4008|4002|4006.1|4000.1|5
1608512720000|2020-12-21 01:05:20|4006.5|4000.5|4005.1|3999.1|4006.6|4000.6|4005|3999|1
1608512730000|2020-12-21 01:05:30|4005|3999|4007|4001|4007.5|4001.5|4005|3999|8
1608512740000|2020-12-21 01:05:40|4007.4|4001.4|4008|4002|4008|4002|4007.4|4001.4|4
1608512750000|2020-12-21 01:05:50|4008.5|4002.5|4008|4002|4009.5|4003.5|4007.5|4001.5|6
1608512760000|2020-12-21 01:06:00|4008.4|4002.4|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|5
1608512770000|2020-12-21 01:06:10|4009|4003|4009.1|4003.1|4010.5|4004.5|4009|4003|7
1608512780000|2020-12-21 01:06:20|4009.5|4003.5|4011|4005|4011|4005|4009.1|4003.1|2
1608512790000|2020-12-21 01:06:30|4010.6|4004.6|4007.2|4001.2|4011|4005|4007.1|4001.1|23
1608512810000|2020-12-21 01:06:50|4007.1|4001.1|4007.7|4001.7|4007.7|4001.7|4007.1|4001.1|5
1608512820000|2020-12-21 01:07:00|4007.6|4001.6|4007.5|4001.5|4007.7|4001.7|4006.5|4000.5|4
1608512830000|2020-12-21 01:07:10|4008.5|4002.5|4009|4003|4009.5|4003.5|4008.5|4002.5|5
1608512840000|2020-12-21 01:07:20|4009.5|4003.5|4008.6|4002.6|4009.5|4003.5|4008|4002|25
1608512850000|2020-12-21 01:07:30|4009.5|4003.5|4008.1|4002.1|4010.5|4004.5|4008|4002|5
1608512860000|2020-12-21 01:07:40|4008.5|4002.5|4009.5|4003.5|4010.1|4004.1|4008.5|4002.5|4
1608512870000|2020-12-21 01:07:50|4010|4004|4009.5|4003.5|4010|4004|4009.1|4003.1|4
1608512880000|2020-12-21 01:08:00|4008.5|4002.5|4009|4003|4009|4003|4008.1|4002.1|2
1608512890000|2020-12-21 01:08:10|4009.1|4003.1|4009.6|4003.6|4009.7|4003.7|4009.1|4003.1|0
1608512900000|2020-12-21 01:08:20|4009.2|4003.2|4009|4003|4009.2|4003.2|4008|4002|9
1608512910000|2020-12-21 01:08:30|4008.6|4002.6|4009.1|4003.1|4010|4004|4008.5|4002.5|2
1608512920000|2020-12-21 01:08:40|4009.6|4003.6|4009.6|4003.6|4010.1|4004.1|4009.1|4003.1|2
1608512930000|2020-12-21 01:08:50|4009.7|4003.7|4011.1|4005.1|4011.6|4005.6|4009.7|4003.7|11
1608512940000|2020-12-21 01:09:00|4010.7|4004.7|4012.6|4006.6|4012.6|4006.6|4010.7|4004.7|3
1608512950000|2020-12-21 01:09:10|4012.2|4006.2|4012.2|4006.2|4012.6|4006.6|4012.2|4006.2|0
1608512960000|2020-12-21 01:09:20|4012.6|4006.6|4012.2|4006.2|4012.7|4006.7|4012.2|4006.2|0
1608512970000|2020-12-21 01:09:30|4012.6|4006.6|4011.8|4005.8|4012.6|4006.6|4011.8|4005.8|3
1608512980000|2020-12-21 01:09:40|4011.7|4005.7|4012.2|4006.2|4012.3|4006.3|4011.7|4005.7|4
1608512990000|2020-12-21 01:09:50|4012.7|4006.7|4013.8|4007.8|4013.8|4007.8|4012.7|4006.7|20
1608513000000|2020-12-21 01:10:00|4013.3|4007.3|4012.6|4006.6|4013.3|4007.3|4012.2|4006.2|0
1608513010000|2020-12-21 01:10:10|4012.8|4006.8|4012.5|4006.5|4012.8|4006.8|4012.5|4006.5|0
1608513020000|2020-12-21 01:10:20|4011.5|4005.5|4011.8|4005.8|4012.3|4006.3|4011.5|4005.5|0
1608513030000|2020-12-21 01:10:30|4011.5|4005.5|4012.2|4006.2|4012.2|4006.2|4011.2|4005.2|2
1608513040000|2020-12-21 01:10:40|4012.3|4006.3|4011.2|4005.2|4012.7|4006.7|4011.2|4005.2|0
1608513050000|2020-12-21 01:10:50|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4010.3|4004.3|1
1608513060000|2020-12-21 01:11:00|4010.3|4004.3|4009.2|4003.2|4010.3|4004.3|4009.2|4003.2|0
1608513080000|2020-12-21 01:11:20|4009.6|4003.6|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|1
1608513090000|2020-12-21 01:11:30|||||||||1
1608513100000|2020-12-21 01:11:40|4008.3|4002.3|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1608513110000|2020-12-21 01:11:50|4008.3|4002.3|4003.7|3997.7|4008.3|4002.3|4003.7|3997.7|6
1608513120000|2020-12-21 01:12:00|4003.3|3997.3|4002.2|3996.2|4003.3|3997.3|4002.2|3996.2|0
1608513130000|2020-12-21 01:12:10|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.2|3995.2|3
1608513140000|2020-12-21 01:12:20|4002.1|3996.1|4000.7|3994.7|4002.2|3996.2|4000.7|3994.7|1
1608513150000|2020-12-21 01:12:30|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|1
1608513160000|2020-12-21 01:12:40|4000.7|3994.7|3999.7|3993.7|4001.2|3995.2|3998.8|3992.8|5
1608513170000|2020-12-21 01:12:50|4000.3|3994.3|4001.6|3995.6|4001.6|3995.6|3999.7|3993.7|7
1608513180000|2020-12-21 01:13:00|4001.5|3995.5|3999.6|3993.6|4001.6|3995.6|3999.1|3993.1|3
1608513190000|2020-12-21 01:13:10|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3998.8|3992.8|7
1608513200000|2020-12-21 01:13:20|3999.7|3993.7|4000.7|3994.7|4001.3|3995.3|3999.7|3993.7|0
1608513210000|2020-12-21 01:13:30|4000.3|3994.3|4001.7|3995.7|4002.2|3996.2|4000.3|3994.3|1
1608513220000|2020-12-21 01:13:40|4001.2|3995.2|4000.7|3994.7|4001.7|3995.7|4000.7|3994.7|6
1608513230000|2020-12-21 01:13:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|1
1608513240000|2020-12-21 01:14:00|3999.3|3993.3|4004.3|3998.3|4004.3|3998.3|3998.7|3992.7|9
1608513250000|2020-12-21 01:14:10|4004.7|3998.7|4003.8|3997.8|4005|3999|4003.5|3997.5|1
1608513260000|2020-12-21 01:14:20|4004.3|3998.3|4005.2|3999.2|4006.2|4000.2|4004.3|3998.3|15
1608513270000|2020-12-21 01:14:30|4005.3|3999.3|4004.5|3998.5|4005.7|3999.7|4004|3998|4
1608513280000|2020-12-21 01:14:40|4004|3998|4003.6|3997.6|4004.3|3998.3|4003.6|3997.6|0
1608513290000|2020-12-21 01:14:50|4004|3998|4005|3999|4005.3|3999.3|4004|3998|23
1608513300000|2020-12-21 01:15:00|4004.5|3998.5|4004|3998|4004.5|3998.5|4003|3997|20
1608513310000|2020-12-21 01:15:10|4003.6|3997.6|4004|3998|4004|3998|4003.5|3997.5|2
1608513320000|2020-12-21 01:15:20|4003.5|3997.5|4003.6|3997.6|4004.5|3998.5|4003.5|3997.5|0
1608513330000|2020-12-21 01:15:30|4004|3998|4004|3998|4004.5|3998.5|4004|3998|0
1608513340000|2020-12-21 01:15:40|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|2
1608513350000|2020-12-21 01:15:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4003.4|3997.4|21
1608513360000|2020-12-21 01:16:00|4004.6|3998.6|4001.9|3995.9|4004.6|3998.6|4001.9|3995.9|10
1608513370000|2020-12-21 01:16:10|4002.4|3996.4|4001.1|3995.1|4002.4|3996.4|3999.7|3993.7|13
1608513380000|2020-12-21 01:16:20|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|1
1608513390000|2020-12-21 01:16:30|4002.1|3996.1|4003.4|3997.4|4003.4|3997.4|4002.1|3996.1|1
1608513400000|2020-12-21 01:16:40|4003.6|3997.6|4004.9|3998.9|4004.9|3998.9|4003.6|3997.6|1
1608513410000|2020-12-21 01:16:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|29
1608513420000|2020-12-21 01:17:00|4006.3|4000.3|4005.6|3999.6|4006.4|4000.4|4005.4|3999.4|0
1608513430000|2020-12-21 01:17:10|4005.2|3999.2|4006.4|4000.4|4006.4|4000.4|4005.2|3999.2|1
1608513440000|2020-12-21 01:17:20|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.6|4000.6|3
1608513450000|2020-12-21 01:17:30|4008.4|4002.4|4007.6|4001.6|4008.4|4002.4|4007.4|4001.4|3
1608513460000|2020-12-21 01:17:40|4008.1|4002.1|4008.4|4002.4|4008.9|4002.9|4008.1|4002.1|1
1608513480000|2020-12-21 01:18:00|4007.6|4001.6|4007.4|4001.4|4007.6|4001.6|4007.4|4001.4|2
1608513490000|2020-12-21 01:18:10|4006.6|4000.6|4007.4|4001.4|4007.4|4001.4|4006.4|4000.4|0
1608513500000|2020-12-21 01:18:20|4007.6|4001.6|4007.6|4001.6|4007.9|4001.9|4007.2|4001.2|2
1608513510000|2020-12-21 01:18:30|4007.4|4001.4|4006.4|4000.4|4007.4|4001.4|4006.4|4000.4|3
1608513520000|2020-12-21 01:18:40|4005.9|3999.9|4006.4|4000.4|4006.6|4000.6|4005.9|3999.9|0
1608513530000|2020-12-21 01:18:50|4006.1|4000.1|4005.6|3999.6|4006.4|4000.4|4005.4|3999.4|2
1608513540000|2020-12-21 01:19:00|4005.4|3999.4|4006.4|4000.4|4006.4|4000.4|4005.1|3999.1|0
1608513550000|2020-12-21 01:19:10|4006.6|4000.6|4006.6|4000.6|4007.4|4001.4|4006.4|4000.4|0
1608513560000|2020-12-21 01:19:20|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|0
1608513570000|2020-12-21 01:19:30|4007.7|4001.7|4008.1|4002.1|4008.1|4002.1|4007.7|4001.7|4
1608513580000|2020-12-21 01:19:40|4007.6|4001.6|4008.7|4002.7|4009.2|4003.2|4007.6|4001.6|1
1608513590000|2020-12-21 01:19:50|4008.6|4002.6|4008.6|4002.6|4008.7|4002.7|4008.6|4002.6|2
1608513600000|2020-12-21 01:20:00|4008.7|4002.7|4008.6|4002.6|4008.7|4002.7|4007.6|4001.6|0
1608513610000|2020-12-21 01:20:10|4007.8|4001.8|4007.7|4001.7|4008.6|4002.6|4007.7|4001.7|0
1608513620000|2020-12-21 01:20:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4007.7|4001.7|0
1608513630000|2020-12-21 01:20:30|4008.2|4002.2|4007.7|4001.7|4008.6|4002.6|4007.7|4001.7|0
1608513640000|2020-12-21 01:20:40|4007.6|4001.6|4006.6|4000.6|4007.6|4001.6|4006.6|4000.6|0
1608513650000|2020-12-21 01:20:50|4006.7|4000.7|4006.6|4000.6|4007.1|4001.1|4006.2|4000.2|1
1608513660000|2020-12-21 01:21:00|4006.7|4000.7|4007.6|4001.6|4007.6|4001.6|4006.6|4000.6|0
1608513670000|2020-12-21 01:21:10|4008.1|4002.1|4008.7|4002.7|4009.2|4003.2|4008.1|4002.1|2
1608513680000|2020-12-21 01:21:20|4009.1|4003.1|4009.4|4003.4|4009.4|4003.4|4009.1|4003.1|0
1608513690000|2020-12-21 01:21:30|4008.9|4002.9|4009.4|4003.4|4009.6|4003.6|4008.9|4002.9|0
1608513700000|2020-12-21 01:21:40|4009.6|4003.6|4009.2|4003.2|4009.9|4003.9|4009.2|4003.2|6
1608513710000|2020-12-21 01:21:50|4009.6|4003.6|4011.4|4005.4|4011.4|4005.4|4009.1|4003.1|17
1608513720000|2020-12-21 01:22:00|4010.9|4004.9|4009.7|4003.7|4011.4|4005.4|4009.7|4003.7|0
1608513730000|2020-12-21 01:22:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1608513740000|2020-12-21 01:22:20|4009.7|4003.7|4010.1|4004.1|4010.1|4004.1|4009.7|4003.7|1
1608513750000|2020-12-21 01:22:30|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.1|4004.1|0
1608513760000|2020-12-21 01:22:40|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4010.6|4004.6|0
1608513770000|2020-12-21 01:22:50|4010.9|4004.9|4009.7|4003.7|4011.1|4005.1|4009.7|4003.7|22
1608513780000|2020-12-21 01:23:00|4009.6|4003.6|4008.7|4002.7|4009.6|4003.6|4008.3|4002.3|4
1608513790000|2020-12-21 01:23:10|4008.3|4002.3|4008.6|4002.6|4008.7|4002.7|4008.2|4002.2|1
1608513800000|2020-12-21 01:23:20|4008.7|4002.7|4008.7|4002.7|4009.6|4003.6|4008.7|4002.7|0
1608513810000|2020-12-21 01:23:30|4008.2|4002.2|4008.2|4002.2|4008.6|4002.6|4008.2|4002.2|1
1608513820000|2020-12-21 01:23:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|1
1608513830000|2020-12-21 01:23:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1608513840000|2020-12-21 01:24:00|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.1|4002.1|0
1608513850000|2020-12-21 01:24:10|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|1
1608513860000|2020-12-21 01:24:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1608513880000|2020-12-21 01:24:40|4009.2|4003.2|4008.7|4002.7|4009.2|4003.2|4008.7|4002.7|0
1608513890000|2020-12-21 01:24:50|4008.6|4002.6|4009.7|4003.7|4010.2|4004.2|4008.6|4002.6|0
1608513900000|2020-12-21 01:25:00|4009.6|4003.6|4009.7|4003.7|4009.7|4003.7|4009.6|4003.6|0
1608513910000|2020-12-21 01:25:10|4010.1|4004.1|4010.7|4004.7|4010.7|4004.7|4010.1|4004.1|1
1608513920000|2020-12-21 01:25:20|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|1
1608513930000|2020-12-21 01:25:30|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|0
1608513950000|2020-12-21 01:25:50|4009.6|4003.6|4009.1|4003.1|4009.6|4003.6|4008.6|4002.6|0
1608513960000|2020-12-21 01:26:00|4008.7|4002.7|4008.2|4002.2|4008.7|4002.7|4008.2|4002.2|0
1608513970000|2020-12-21 01:26:10|4008.6|4002.6|4008.2|4002.2|4008.6|4002.6|4008.2|4002.2|0
1608513980000|2020-12-21 01:26:20|4008.6|4002.6|4008.7|4002.7|4009.4|4003.4|4008.6|4002.6|0
1608513990000|2020-12-21 01:26:30|4009.6|4003.6|4008.7|4002.7|4009.6|4003.6|4008.6|4002.6|0
1608514000000|2020-12-21 01:26:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.2|4002.2|0
1608514010000|2020-12-21 01:26:50|4008.7|4002.7|4008.6|4002.6|4008.7|4002.7|4008.6|4002.6|0
1608514020000|2020-12-21 01:27:00|4008.1|4002.1|4008.1|4002.1|4008.2|4002.2|4007.2|4001.2|5
1608514030000|2020-12-21 01:27:10|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1608514040000|2020-12-21 01:27:20|4008.2|4002.2|4009.1|4003.1|4009.1|4003.1|4008.2|4002.2|0
1608514050000|2020-12-21 01:27:30|4009.2|4003.2|4009.1|4003.1|4009.6|4003.6|4009.1|4003.1|0
1608514060000|2020-12-21 01:27:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1608514070000|2020-12-21 01:27:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1608514080000|2020-12-21 01:28:00|4008.7|4002.7|4008.6|4002.6|4008.7|4002.7|4008.6|4002.6|0
1608514090000|2020-12-21 01:28:10|4008.2|4002.2|4008.1|4002.1|4008.6|4002.6|4008.1|4002.1|0
1608514100000|2020-12-21 01:28:20|4008.2|4002.2|4008.2|4002.2|4008.6|4002.6|4008.1|4002.1|0
1608514110000|2020-12-21 01:28:30|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|0
1608514130000|2020-12-21 01:28:50|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|1
1608514140000|2020-12-21 01:29:00|4008.3|4002.3|4008.2|4002.2|4008.3|4002.3|4007.9|4001.9|0
1608514150000|2020-12-21 01:29:10|4008.1|4002.1|4008.1|4002.1|4008.2|4002.2|4008.1|4002.1|0
1608514160000|2020-12-21 01:29:20|4008.6|4002.6|4009.1|4003.1|4009.1|4003.1|4008.6|4002.6|2
1608514170000|2020-12-21 01:29:30|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|1
1608514180000|2020-12-21 01:29:40|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|6
1608514190000|2020-12-21 01:29:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1608514200000|2020-12-21 01:30:00|4009.2|4003.2|4008.2|4002.2|4009.2|4003.2|4007.7|4001.7|5
1608514210000|2020-12-21 01:30:10|4008.1|4002.1|4009.4|4003.4|4009.6|4003.6|4008.1|4002.1|4
1608514220000|2020-12-21 01:30:20|4009.6|4003.6|4008|4002|4009.6|4003.6|4008|4002|0
1608514230000|2020-12-21 01:30:30|4008.2|4002.2|4008|4002|4008.2|4002.2|4008|4002|0
1608514240000|2020-12-21 01:30:40|4008.2|4002.2|4009.5|4003.5|4009.5|4003.5|4008.2|4002.2|2
1608514250000|2020-12-21 01:30:50|||||||||1
1608514260000|2020-12-21 01:31:00|4008.7|4002.7|4008|4002|4008.7|4002.7|4008|4002|0
1608514270000|2020-12-21 01:31:10|4007.7|4001.7|4008.7|4002.7|4008.7|4002.7|4007.7|4001.7|3
1608514280000|2020-12-21 01:31:20|4007.8|4001.8|4008.7|4002.7|4008.7|4002.7|4007.8|4001.8|0
1608514290000|2020-12-21 01:31:30|4008.8|4002.8|4008.8|4002.8|4009.2|4003.2|4008.2|4002.2|0
1608514300000|2020-12-21 01:31:40|4008.3|4002.3|4008.7|4002.7|4008.7|4002.7|4008.3|4002.3|0
1608514310000|2020-12-21 01:31:50|4008.3|4002.3|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|1
1608514320000|2020-12-21 01:32:00|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1608514330000|2020-12-21 01:32:10|4008.8|4002.8|4011.2|4005.2|4011.2|4005.2|4008.8|4002.8|4
1608514340000|2020-12-21 01:32:20|4011.3|4005.3|4010.8|4004.8|4011.7|4005.7|4010.3|4004.3|7
1608514350000|2020-12-21 01:32:30|4011.8|4005.8|4012.9|4006.9|4013.4|4007.4|4011.8|4005.8|7
1608514360000|2020-12-21 01:32:40|4013.4|4007.4|4014.4|4008.4|4014.4|4008.4|4012.8|4006.8|18
1608514370000|2020-12-21 01:32:50|4014.3|4008.3|4014.8|4008.8|4014.8|4008.8|4014.3|4008.3|3
1608514380000|2020-12-21 01:33:00|4014.4|4008.4|4012.2|4006.2|4014.4|4008.4|4011.7|4005.7|4
1608514390000|2020-12-21 01:33:10|4011.8|4005.8|4010.8|4004.8|4012.2|4006.2|4010.8|4004.8|0
1608514400000|2020-12-21 01:33:20|4010.3|4004.3|4010.7|4004.7|4010.7|4004.7|4009.9|4003.9|1
1608514410000|2020-12-21 01:33:30|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.8|4003.8|1
1608514420000|2020-12-21 01:33:40|4009.2|4003.2|4009.3|4003.3|4009.8|4003.8|4008.8|4002.8|1
1608514430000|2020-12-21 01:33:50|4008.9|4002.9|4008.3|4002.3|4008.9|4002.9|4007.9|4001.9|2
1608514440000|2020-12-21 01:34:00|4007.9|4001.9|4008.8|4002.8|4009.2|4003.2|4007.9|4001.9|13
1608514450000|2020-12-21 01:34:10|4009.7|4003.7|4010.3|4004.3|4010.3|4004.3|4009.7|4003.7|0
1608514460000|2020-12-21 01:34:20|4010.4|4004.4|4010.8|4004.8|4010.8|4004.8|4010.4|4004.4|2
1608514470000|2020-12-21 01:34:30|4010.4|4004.4|4009.9|4003.9|4010.8|4004.8|4009.8|4003.8|0
1608514490000|2020-12-21 01:34:50|4010.4|4004.4|4009.9|4003.9|4010.8|4004.8|4009.9|4003.9|0
1608514500000|2020-12-21 01:35:00|4010.3|4004.3|4009.3|4003.3|4010.4|4004.4|4009.3|4003.3|1
1608514520000|2020-12-21 01:35:20|4008.9|4002.9|4009.3|4003.3|4009.3|4003.3|4008.8|4002.8|2
1608514530000|2020-12-21 01:35:30|4008.9|4002.9|4009.3|4003.3|4009.3|4003.3|4008.9|4002.9|7
1608514540000|2020-12-21 01:35:40|4009.2|4003.2|4007.9|4001.9|4009.2|4003.2|4007.9|4001.9|3
1608514550000|2020-12-21 01:35:50|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1608514560000|2020-12-21 01:36:00|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4007.8|4001.8|1
1608514570000|2020-12-21 01:36:10|4009.3|4003.3|4009.2|4003.2|4009.3|4003.3|4008.9|4002.9|0
1608514580000|2020-12-21 01:36:20|4009.7|4003.7|4008.8|4002.8|4009.7|4003.7|4008.8|4002.8|0
1608514590000|2020-12-21 01:36:30|4008.9|4002.9|4009.3|4003.3|4009.3|4003.3|4008.9|4002.9|0
1608514600000|2020-12-21 01:36:40|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608514610000|2020-12-21 01:36:50|4009.4|4003.4|4009.8|4003.8|4009.8|4003.8|4009.4|4003.4|0
1608514620000|2020-12-21 01:37:00|4008.4|4002.4|4008.3|4002.3|4008.8|4002.8|4007.8|4001.8|0
1608514630000|2020-12-21 01:37:10|4008.8|4002.8|4007.2|4001.2|4008.8|4002.8|4007.2|4001.2|5
1608514640000|2020-12-21 01:37:20|4007.3|4001.3|4005.8|3999.8|4007.8|4001.8|4005.8|3999.8|2
1608514650000|2020-12-21 01:37:30|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.8|3999.8|0
1608514660000|2020-12-21 01:37:40|4006.8|4000.8|4006.3|4000.3|4006.8|4000.8|4006.3|4000.3|0
1608514690000|2020-12-21 01:38:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|1
1608514700000|2020-12-21 01:38:20|4007.2|4001.2|4006.8|4000.8|4007.2|4001.2|4006.8|4000.8|1
1608514710000|2020-12-21 01:38:30|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|0
1608514720000|2020-12-21 01:38:40|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1608514730000|2020-12-21 01:38:50|4006.4|4000.4|4006.4|4000.4|4006.8|4000.8|4006.4|4000.4|0
1608514740000|2020-12-21 01:39:00|4006.8|4000.8|4005.8|3999.8|4006.8|4000.8|4005.4|3999.4|2
1608514750000|2020-12-21 01:39:10|4005.3|3999.3|4005.7|3999.7|4005.7|3999.7|4005.2|3999.2|0
1608514760000|2020-12-21 01:39:20|4005.3|3999.3|4005.7|3999.7|4005.7|3999.7|4005.2|3999.2|0
1608514770000|2020-12-21 01:39:30|4005.8|3999.8|4006.2|4000.2|4006.2|4000.2|4005.8|3999.8|0
1608514780000|2020-12-21 01:39:40|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608514790000|2020-12-21 01:39:50|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1608514800000|2020-12-21 01:40:00|4007.2|4001.2|4006.8|4000.8|4007.2|4001.2|4006.8|4000.8|0
1608514820000|2020-12-21 01:40:20|4005.9|3999.9|4005.8|3999.8|4005.9|3999.9|4005.8|3999.8|0
1608514840000|2020-12-21 01:40:40|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.2|3999.2|0
1608514850000|2020-12-21 01:40:50|4005.4|3999.4|4005.4|3999.4|4005.8|3999.8|4005.4|3999.4|3
1608514860000|2020-12-21 01:41:00|4004.8|3998.8|4003.8|3997.8|4004.8|3998.8|4003.8|3997.8|2
1608514870000|2020-12-21 01:41:10|||||||||1
1608514880000|2020-12-21 01:41:20|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|0
1608514890000|2020-12-21 01:41:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608514900000|2020-12-21 01:41:40|4003.8|3997.8|4004.8|3998.8|4004.8|3998.8|4003.8|3997.8|0
1608514910000|2020-12-21 01:41:50|4005.3|3999.3|4004.4|3998.4|4005.3|3999.3|4004.4|3998.4|0
1608514920000|2020-12-21 01:42:00|4004|3998|4002.8|3996.8|4004.4|3998.4|4002.8|3996.8|0
1608514930000|2020-12-21 01:42:10|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1608514940000|2020-12-21 01:42:20|4003.7|3997.7|4002.8|3996.8|4003.7|3997.7|4002.8|3996.8|0
1608514950000|2020-12-21 01:42:30|4003.2|3997.2|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1608514980000|2020-12-21 01:43:00|4002.4|3996.4|4002.2|3996.2|4002.4|3996.4|4002.2|3996.2|0
1608515000000|2020-12-21 01:43:20|4002.8|3996.8|4001.8|3995.8|4002.8|3996.8|4001.8|3995.8|1
1608515010000|2020-12-21 01:43:30|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1608515020000|2020-12-21 01:43:40|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.4|3995.4|2
1608515030000|2020-12-21 01:43:50|4002.4|3996.4|4002.7|3996.7|4002.7|3996.7|4002.3|3996.3|0
1608515040000|2020-12-21 01:44:00|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|1
1608515050000|2020-12-21 01:44:10|4002.8|3996.8|4003.8|3997.8|4003.8|3997.8|4002.8|3996.8|0
1608515060000|2020-12-21 01:44:20|4003.9|3997.9|4004.3|3998.3|4004.4|3998.4|4003.9|3997.9|0
1608515070000|2020-12-21 01:44:30|4003.8|3997.8|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1608515080000|2020-12-21 01:44:40|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|4003.8|3997.8|0
1608515090000|2020-12-21 01:44:50|4003.4|3997.4|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1608515100000|2020-12-21 01:45:00|4003.8|3997.8|4002.9|3996.9|4003.8|3997.8|4002.9|3996.9|0
1608515110000|2020-12-21 01:45:10|4002.8|3996.8|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1608515120000|2020-12-21 01:45:20|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|0
1608515130000|2020-12-21 01:45:30|4002|3996|4001.4|3995.4|4002.4|3996.4|4001.4|3995.4|11
1608515140000|2020-12-21 01:45:40|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|3
1608515150000|2020-12-21 01:45:50|3999.4|3993.4|3999.9|3993.9|4000.3|3994.3|3999.4|3993.4|17
1608515180000|2020-12-21 01:46:20|3999.6|3993.6|4000|3994|4000|3994|3999.6|3993.6|21
1608515190000|2020-12-21 01:46:30|3999.6|3993.6|4000|3994|4000|3994|3999.5|3993.5|0
1608515200000|2020-12-21 01:46:40|4000.5|3994.5|4001|3995|4001|3995|4000|3994|1
1608515210000|2020-12-21 01:46:50|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1608515230000|2020-12-21 01:47:10|4000.4|3994.4|3999.5|3993.5|4000.4|3994.4|3999.5|3993.5|11
1608515240000|2020-12-21 01:47:20|3998.6|3992.6|3998.5|3992.5|3998.6|3992.6|3998.5|3992.5|3
1608515250000|2020-12-21 01:47:30|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.5|3992.5|2
1608515260000|2020-12-21 01:47:40|3999.6|3993.6|4000.6|3994.6|4000.6|3994.6|3999.6|3993.6|31
1608515270000|2020-12-21 01:47:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|15
1608515280000|2020-12-21 01:48:00|3999.4|3993.4|3998.5|3992.5|3999.4|3993.4|3998.1|3992.1|10
1608515290000|2020-12-21 01:48:10|3998.1|3992.1|3998.1|3992.1|3998.5|3992.5|3998.1|3992.1|0
1608515300000|2020-12-21 01:48:20|3997.4|3991.4|3997.5|3991.5|3998|3992|3997.4|3991.4|5
1608515310000|2020-12-21 01:48:30|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|1
1608515330000|2020-12-21 01:48:50|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|3997.1|3991.1|1
1608515350000|2020-12-21 01:49:10|3997.5|3991.5|3996.6|3990.6|3997.9|3991.9|3996.6|3990.6|1
1608515360000|2020-12-21 01:49:20|3997.6|3991.6|3998.1|3992.1|3998.1|3992.1|3997.6|3991.6|9
1608515370000|2020-12-21 01:49:30|3998|3992|3996.6|3990.6|3998|3992|3996.6|3990.6|13
1608515390000|2020-12-21 01:49:50|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3995.6|3989.6|2
1608515400000|2020-12-21 01:50:00|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1608515410000|2020-12-21 01:50:10|3995|3989|3995|3989|3995|3989|3995|3989|14
1608515420000|2020-12-21 01:50:20|3995.1|3989.1|3997|3991|3997|3991|3995.1|3989.1|1
1608515440000|2020-12-21 01:50:40|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|0
1608515450000|2020-12-21 01:50:50|3997.5|3991.5|3997.5|3991.5|3998|3992|3997.5|3991.5|2
1608515460000|2020-12-21 01:51:00|3997|3991|3997|3991|3997|3991|3997|3991|0
1608515470000|2020-12-21 01:51:10|3997.4|3991.4|3997|3991|3997.5|3991.5|3997|3991|3
1608515490000|2020-12-21 01:51:30|3997.5|3991.5|3996.6|3990.6|3997.5|3991.5|3996.6|3990.6|0
1608515500000|2020-12-21 01:51:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997|3991|1
1608515510000|2020-12-21 01:51:50|3997.9|3991.9|3998|3992|3998|3992|3997.5|3991.5|0
1608515520000|2020-12-21 01:52:00|3997.5|3991.5|3997.5|3991.5|3997.5|3991.5|3997.1|3991.1|0
1608515530000|2020-12-21 01:52:10|3997.1|3991.1|3997|3991|3997.1|3991.1|3996.6|3990.6|0
1608515540000|2020-12-21 01:52:20|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1608515550000|2020-12-21 01:52:30|3996.1|3990.1|3995|3989|3996.1|3990.1|3995|3989|0
1608515580000|2020-12-21 01:53:00|3994.6|3988.6|3994.5|3988.5|3994.6|3988.6|3994.5|3988.5|1
1608515590000|2020-12-21 01:53:10|3994.6|3988.6|3995|3989|3995|3989|3994.5|3988.5|0
1608515600000|2020-12-21 01:53:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.1|3989.1|0
1608515610000|2020-12-21 01:53:30|3995.6|3989.6|3996|3990|3996.5|3990.5|3995.6|3989.6|1
1608515620000|2020-12-21 01:53:40|3996.5|3990.5|3996|3990|3996.5|3990.5|3996|3990|11
1608515630000|2020-12-21 01:53:50|3996.5|3990.5|3997.4|3991.4|3997.5|3991.5|3996.5|3990.5|2
1608515640000|2020-12-21 01:54:00|3997|3991|3997|3991|3997|3991|3996.9|3990.9|4
1608515650000|2020-12-21 01:54:10|3997.9|3991.9|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|10
1608515660000|2020-12-21 01:54:20|3998.4|3992.4|3998|3992|3998.4|3992.4|3998|3992|0
1608515670000|2020-12-21 01:54:30|3998.4|3992.4|3998|3992|3998.4|3992.4|3997.9|3991.9|0
1608515680000|2020-12-21 01:54:40|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|2
1608515690000|2020-12-21 01:54:50|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1608515700000|2020-12-21 01:55:00|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608515710000|2020-12-21 01:55:10|3997.9|3991.9|3998.4|3992.4|3998.8|3992.8|3997.9|3991.9|0
1608515720000|2020-12-21 01:55:20|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|2
1608515730000|2020-12-21 01:55:30|3997|3991|3998|3992|3998.9|3992.9|3997|3991|1
1608515740000|2020-12-21 01:55:40|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.6|3991.6|0
1608515750000|2020-12-21 01:55:50|3997.6|3991.6|3997.1|3991.1|3997.6|3991.6|3997.1|3991.1|18
1608515760000|2020-12-21 01:56:00|3997.5|3991.5|3997.6|3991.6|3997.6|3991.6|3997.1|3991.1|2
1608515800000|2020-12-21 01:56:40|3997.4|3991.4|3997|3991|3997.4|3991.4|3996.5|3990.5|15
1608515810000|2020-12-21 01:56:50|3996.6|3990.6|3996.9|3990.9|3997|3991|3995.6|3989.6|1
1608515820000|2020-12-21 01:57:00|3997|3991|3995.6|3989.6|3997|3991|3995.6|3989.6|10
1608515830000|2020-12-21 01:57:10|3996.4|3990.4|3996.5|3990.5|3997|3991|3996|3990|2
1608515840000|2020-12-21 01:57:20|3996.1|3990.1|3995.6|3989.6|3996.5|3990.5|3995.6|3989.6|0
1608515850000|2020-12-21 01:57:30|3996|3990|3996.1|3990.1|3996.5|3990.5|3995.6|3989.6|0
1608515860000|2020-12-21 01:57:40|3996|3990|3996.5|3990.5|3996.5|3990.5|3996|3990|0
1608515870000|2020-12-21 01:57:50|3996.1|3990.1|3996|3990|3996.1|3990.1|3995.6|3989.6|0
1608515880000|2020-12-21 01:58:00|3995.5|3989.5|3995.4|3989.4|3995.5|3989.5|3995.4|3989.4|0
1608515900000|2020-12-21 01:58:20|3995.5|3989.5|3995.5|3989.5|3995.6|3989.6|3995.4|3989.4|0
1608515920000|2020-12-21 01:58:40|3995.6|3989.6|3995.6|3989.6|3996|3990|3995.5|3989.5|0
1608515930000|2020-12-21 01:58:50|3996|3990|3996.5|3990.5|3996.5|3990.5|3995.5|3989.5|5
1608515940000|2020-12-21 01:59:00|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.4|3990.4|0
1608515950000|2020-12-21 01:59:10|3996.6|3990.6|3996.5|3990.5|3996.6|3990.6|3996.5|3990.5|0
1608515970000|2020-12-21 01:59:30|3996|3990|3996|3990|3996|3990|3996|3990|1
1608515980000|2020-12-21 01:59:40|3995.6|3989.6|3994.5|3988.5|3995.6|3989.6|3994.5|3988.5|1
1608515990000|2020-12-21 01:59:50|3994.4|3988.4|3994.5|3988.5|3994.5|3988.5|3994.4|3988.4|1
1608516000000|2020-12-21 02:00:00|3994.4|3988.4|3992.4|3986.4|3994.5|3988.5|3992.4|3986.4|3
1608516010000|2020-12-21 02:00:10|3993|3987|3993|3987|3993.4|3987.4|3993|3987|0
1608516020000|2020-12-21 02:00:20|3992.4|3986.4|3992|3986|3992.4|3986.4|3992|3986|6
1608516030000|2020-12-21 02:00:30|3992.4|3986.4|3993.5|3987.5|3993.9|3987.9|3992.4|3986.4|2
1608516040000|2020-12-21 02:00:40|3994|3988|3994.5|3988.5|3994.6|3988.6|3994|3988|1
1608516050000|2020-12-21 02:00:50|3994|3988|3994|3988|3994.5|3988.5|3993.7|3987.7|2
1608516060000|2020-12-21 02:01:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608516070000|2020-12-21 02:01:10|3995|3989|3995|3989|3995|3989|3994.4|3988.4|0
1608516080000|2020-12-21 02:01:20|3994.6|3988.6|3994.9|3988.9|3994.9|3988.9|3994.5|3988.5|4
1608516090000|2020-12-21 02:01:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|0
1608516100000|2020-12-21 02:01:40|3994.9|3988.9|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|2
1608516110000|2020-12-21 02:01:50|3994.4|3988.4|3995.9|3989.9|3996.2|3990.2|3994.4|3988.4|6
1608516120000|2020-12-21 02:02:00|3995.7|3989.7|3995.4|3989.4|3995.7|3989.7|3995.2|3989.2|8
1608516130000|2020-12-21 02:02:10|3995.7|3989.7|3996.2|3990.2|3996.4|3990.4|3995.7|3989.7|0
1608516150000|2020-12-21 02:02:30|3995.7|3989.7|3996.4|3990.4|3996.4|3990.4|3995.7|3989.7|0
1608516160000|2020-12-21 02:02:40|3995.9|3989.9|3996.2|3990.2|3996.2|3990.2|3995.9|3989.9|0
1608516170000|2020-12-21 02:02:50|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1608516180000|2020-12-21 02:03:00|3996.7|3990.7|3996.6|3990.6|3996.7|3990.7|3996.6|3990.6|0
1608516190000|2020-12-21 02:03:10|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|0
1608516200000|2020-12-21 02:03:20|3996.4|3990.4|3996.7|3990.7|3996.7|3990.7|3996.4|3990.4|0
1608516210000|2020-12-21 02:03:30|3996.9|3990.9|3997.9|3991.9|3997.9|3991.9|3996.9|3990.9|0
1608516220000|2020-12-21 02:03:40|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1608516230000|2020-12-21 02:03:50|3997.9|3991.9|3998.7|3992.7|3998.7|3992.7|3997.9|3991.9|1
1608516250000|2020-12-21 02:04:10|3998.2|3992.2|3997.7|3991.7|3998.6|3992.6|3997.4|3991.4|4
1608516260000|2020-12-21 02:04:20|3998.1|3992.1|3997.7|3991.7|3998.1|3992.1|3997.7|3991.7|3
1608516270000|2020-12-21 02:04:30|3997.4|3991.4|3997.7|3991.7|3997.7|3991.7|3997.4|3991.4|0
1608516280000|2020-12-21 02:04:40|3997.4|3991.4|3998.2|3992.2|3998.2|3992.2|3997.4|3991.4|0
1608516290000|2020-12-21 02:04:50|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608516300000|2020-12-21 02:05:00|3997.4|3991.4|3996.7|3990.7|3997.4|3991.4|3996.7|3990.7|1
1608516310000|2020-12-21 02:05:10|3996.9|3990.9|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|1
1608516320000|2020-12-21 02:05:20|3997.2|3991.2|3996.9|3990.9|3997.4|3991.4|3996.9|3990.9|2
1608516330000|2020-12-21 02:05:30|3997.2|3991.2|3997.4|3991.4|3997.4|3991.4|3997.2|3991.2|0
1608516340000|2020-12-21 02:05:40|3997.2|3991.2|3996.9|3990.9|3997.4|3991.4|3996.7|3990.7|0
1608516350000|2020-12-21 02:05:50|3997.2|3991.2|3997.4|3991.4|3997.4|3991.4|3997.2|3991.2|0
1608516360000|2020-12-21 02:06:00|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3997.7|3991.7|3
1608516370000|2020-12-21 02:06:10|3998.9|3992.9|3999.4|3993.4|3999.4|3993.4|3998.4|3992.4|3
1608516380000|2020-12-21 02:06:20|3998.7|3992.7|3998.4|3992.4|3998.7|3992.7|3998.4|3992.4|1
1608516400000|2020-12-21 02:06:40|3998.7|3992.7|3998.4|3992.4|3998.7|3992.7|3998.4|3992.4|0
1608516420000|2020-12-21 02:07:00|3998.6|3992.6|3998.2|3992.2|3998.6|3992.6|3997.9|3991.9|3
1608516430000|2020-12-21 02:07:10|3997.4|3991.4|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|1
1608516440000|2020-12-21 02:07:20|3997.2|3991.2|3997.4|3991.4|3997.4|3991.4|3997.2|3991.2|0
1608516450000|2020-12-21 02:07:30|3997.7|3991.7|3997.9|3991.9|3997.9|3991.9|3997.7|3991.7|3
1608516460000|2020-12-21 02:07:40|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1608516470000|2020-12-21 02:07:50|3997.4|3991.4|3997.7|3991.7|3997.7|3991.7|3997.4|3991.4|0
1608516480000|2020-12-21 02:08:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608516490000|2020-12-21 02:08:10|3997.4|3991.4|3997.9|3991.9|3997.9|3991.9|3997.4|3991.4|0
1608516500000|2020-12-21 02:08:20|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3997.9|3991.9|0
1608516510000|2020-12-21 02:08:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608516520000|2020-12-21 02:08:40|3997.9|3991.9|3997.4|3991.4|3997.9|3991.9|3997.4|3991.4|1
1608516530000|2020-12-21 02:08:50|3997.2|3991.2|3996.9|3990.9|3997.2|3991.2|3996.9|3990.9|0
1608516540000|2020-12-21 02:09:00|3996.2|3990.2|3995.9|3989.9|3996.7|3990.7|3995.9|3989.9|0
1608516550000|2020-12-21 02:09:10|3996.4|3990.4|3995.9|3989.9|3996.4|3990.4|3995.4|3989.4|1
1608516580000|2020-12-21 02:09:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608516590000|2020-12-21 02:09:50|3996.7|3990.7|3996.2|3990.2|3996.7|3990.7|3996.2|3990.2|0
1608516600000|2020-12-21 02:10:00|3996.4|3990.4|3996.2|3990.2|3996.4|3990.4|3996.2|3990.2|0
1608516610000|2020-12-21 02:10:10|3996.7|3990.7|3995.9|3989.9|3996.7|3990.7|3995.4|3989.4|0
1608516620000|2020-12-21 02:10:20|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|1
1608516640000|2020-12-21 02:10:40|3995.2|3989.2|3995.2|3989.2|3995.7|3989.7|3995.2|3989.2|0
1608516650000|2020-12-21 02:10:50|3995.1|3989.1|3994.2|3988.2|3995.1|3989.1|3993.4|3987.4|12
1608516660000|2020-12-21 02:11:00|3994.4|3988.4|3993.9|3987.9|3994.7|3988.7|3993.9|3987.9|3
1608516670000|2020-12-21 02:11:10|3994.2|3988.2|3993.9|3987.9|3994.7|3988.7|3993.9|3987.9|0
1608516680000|2020-12-21 02:11:20|3994.2|3988.2|3992.9|3986.9|3994.2|3988.2|3992.4|3986.4|1
1608516690000|2020-12-21 02:11:30|3992.7|3986.7|3992.4|3986.4|3992.7|3986.7|3992.4|3986.4|0
1608516700000|2020-12-21 02:11:40|3992.7|3986.7|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|0
1608516710000|2020-12-21 02:11:50|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|0
1608516720000|2020-12-21 02:12:00|||||||||2
1608516730000|2020-12-21 02:12:10|3991.7|3985.7|3991.9|3985.9|3992|3986|3991.7|3985.7|1
1608516750000|2020-12-21 02:12:30|3991.5|3985.5|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1608516760000|2020-12-21 02:12:40|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1608516770000|2020-12-21 02:12:50|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|3
1608516780000|2020-12-21 02:13:00|3993.4|3987.4|3993.2|3987.2|3993.4|3987.4|3992.9|3986.9|1
1608516790000|2020-12-21 02:13:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1608516800000|2020-12-21 02:13:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608516810000|2020-12-21 02:13:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|1
1608516820000|2020-12-21 02:13:40|3993.7|3987.7|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|1
1608516830000|2020-12-21 02:13:50|3994.2|3988.2|3994.7|3988.7|3995.1|3989.1|3994.2|3988.2|0
1608516840000|2020-12-21 02:14:00|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608516850000|2020-12-21 02:14:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.2|3988.2|1
1608516860000|2020-12-21 02:14:20|3995.1|3989.1|3995.7|3989.7|3995.7|3989.7|3995.1|3989.1|0
1608516870000|2020-12-21 02:14:30|3995.2|3989.2|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|0
1608516880000|2020-12-21 02:14:40|3995.6|3989.6|3995.4|3989.4|3995.7|3989.7|3995.2|3989.2|1
1608516890000|2020-12-21 02:14:50|3995.6|3989.6|3995.2|3989.2|3995.7|3989.7|3995.1|3989.1|0
1608516900000|2020-12-21 02:15:00|3995.1|3989.1|3994.7|3988.7|3995.1|3989.1|3994.7|3988.7|1
1608516920000|2020-12-21 02:15:20|3994.9|3988.9|3994.7|3988.7|3994.9|3988.9|3994.7|3988.7|0
1608516940000|2020-12-21 02:15:40|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608516960000|2020-12-21 02:16:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1608516970000|2020-12-21 02:16:10|3995.4|3989.4|3994.9|3988.9|3995.4|3989.4|3994.9|3988.9|0
1608516980000|2020-12-21 02:16:20|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|0
1608517000000|2020-12-21 02:16:40|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1608517010000|2020-12-21 02:16:50|3995.4|3989.4|3995.2|3989.2|3995.4|3989.4|3995.2|3989.2|0
1608517020000|2020-12-21 02:17:00|3994.8|3988.8|3994.2|3988.2|3994.8|3988.8|3994.2|3988.2|0
1608517040000|2020-12-21 02:17:20|3994.3|3988.3|3994.2|3988.2|3994.7|3988.7|3994.2|3988.2|0
1608517060000|2020-12-21 02:17:40|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608517080000|2020-12-21 02:18:00|3994.2|3988.2|3994.2|3988.2|3994.3|3988.3|3994.2|3988.2|0
1608517100000|2020-12-21 02:18:20|3994.1|3988.1|3993.2|3987.2|3994.1|3988.1|3993.2|3987.2|6
1608517110000|2020-12-21 02:18:30|3993.1|3987.1|3992.3|3986.3|3993.1|3987.1|3992.3|3986.3|3
1608517120000|2020-12-21 02:18:40|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1608517130000|2020-12-21 02:18:50|3992.8|3986.8|3993.8|3987.8|3993.8|3987.8|3992.8|3986.8|3
1608517150000|2020-12-21 02:19:10|3993.5|3987.5|3993.8|3987.8|3993.8|3987.8|3993.5|3987.5|0
1608517200000|2020-12-21 02:20:00|3993.7|3987.7|3994.3|3988.3|3994.3|3988.3|3993.7|3987.7|3
1608517230000|2020-12-21 02:20:30|||||||||2
1608517250000|2020-12-21 02:20:50|3994.5|3988.5|3995.8|3989.8|3995.8|3989.8|3994.5|3988.5|5
1608517260000|2020-12-21 02:21:00|3996|3990|3996|3990|3996|3990|3996|3990|0
1608517270000|2020-12-21 02:21:10|3995.8|3989.8|3995|3989|3995.8|3989.8|3995|3989|0
1608517320000|2020-12-21 02:22:00|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.5|3988.5|0
1608517350000|2020-12-21 02:22:30|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1608517360000|2020-12-21 02:22:40|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|1
1608517380000|2020-12-21 02:23:00|3995|3989|3995.3|3989.3|3995.3|3989.3|3995|3989|0
1608517390000|2020-12-21 02:23:10|3995|3989|3994.8|3988.8|3995|3989|3994.8|3988.8|0
1608517400000|2020-12-21 02:23:20|3995|3989|3995|3989|3995|3989|3995|3989|0
1608517410000|2020-12-21 02:23:30|3995.3|3989.3|3995.8|3989.8|3996|3990|3995.3|3989.3|0
1608517420000|2020-12-21 02:23:40|3995.5|3989.5|3996|3990|3996|3990|3995.5|3989.5|0
1608517440000|2020-12-21 02:24:00|3995.5|3989.5|3995.8|3989.8|3995.8|3989.8|3995.5|3989.5|0
1608517470000|2020-12-21 02:24:30|3995.5|3989.5|3995.8|3989.8|3995.8|3989.8|3995.5|3989.5|0
1608517480000|2020-12-21 02:24:40|3996|3990|3996|3990|3996|3990|3996|3990|0
1608517490000|2020-12-21 02:24:50|3995.8|3989.8|3996|3990|3996|3990|3995.5|3989.5|0
1608517500000|2020-12-21 02:25:00|3995.6|3989.6|3996.7|3990.7|3996.7|3990.7|3995.6|3989.6|0
1608517530000|2020-12-21 02:25:30|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608517540000|2020-12-21 02:25:40|3996.7|3990.7|3996.3|3990.3|3996.7|3990.7|3996.3|3990.3|0
1608517550000|2020-12-21 02:25:50|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|3996.7|3990.7|0
1608517560000|2020-12-21 02:26:00|3996.3|3990.3|3996|3990|3996.3|3990.3|3996|3990|0
1608517570000|2020-12-21 02:26:10|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|0
1608517580000|2020-12-21 02:26:20|||||||||3
1608517590000|2020-12-21 02:26:30|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1608517610000|2020-12-21 02:26:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608517640000|2020-12-21 02:27:20|3996|3990|3996.3|3990.3|3996.3|3990.3|3996|3990|0
1608517650000|2020-12-21 02:27:30|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608517690000|2020-12-21 02:28:10|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|0
1608517730000|2020-12-21 02:28:50|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.7|3989.7|0
1608517800000|2020-12-21 02:30:00|3995.5|3989.5|3995.3|3989.3|3995.5|3989.5|3995.3|3989.3|12
1608517810000|2020-12-21 02:30:10|3995.7|3989.7|3995.7|3989.7|3995.8|3989.8|3995.7|3989.7|10
1608517820000|2020-12-21 02:30:20|3996|3990|3994.3|3988.3|3996.3|3990.3|3994.3|3988.3|3
1608517830000|2020-12-21 02:30:30|3994.8|3988.8|3995.7|3989.7|3995.8|3989.8|3994.8|3988.8|1
1608517840000|2020-12-21 02:30:40|3995.3|3989.3|3995.8|3989.8|3996.3|3990.3|3995.3|3989.3|5
1608517850000|2020-12-21 02:30:50|3996|3990|3996.3|3990.3|3996.3|3990.3|3995.3|3989.3|1
1608517860000|2020-12-21 02:31:00|3995.7|3989.7|3995.8|3989.8|3996.3|3990.3|3995.7|3989.7|6
1608517870000|2020-12-21 02:31:10|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|3
1608517880000|2020-12-21 02:31:20|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|3995.5|3989.5|0
1608517890000|2020-12-21 02:31:30|3996.3|3990.3|3995.8|3989.8|3996.3|3990.3|3995.8|3989.8|2
1608517900000|2020-12-21 02:31:40|3995.7|3989.7|3995.8|3989.8|3996.3|3990.3|3995.3|3989.3|6
1608517910000|2020-12-21 02:31:50|||||||||1
1608517920000|2020-12-21 02:32:00|3996.3|3990.3|3996.8|3990.8|3996.8|3990.8|3996.3|3990.3|3
1608517930000|2020-12-21 02:32:10|3996.5|3990.5|3995.8|3989.8|3996.5|3990.5|3995.8|3989.8|0
1608517940000|2020-12-21 02:32:20|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|3996.3|3990.3|6
1608517950000|2020-12-21 02:32:30|3996.8|3990.8|3995.7|3989.7|3996.8|3990.8|3995.3|3989.3|1
1608517960000|2020-12-21 02:32:40|3995.8|3989.8|3995.3|3989.3|3995.8|3989.8|3995.3|3989.3|0
1608517980000|2020-12-21 02:33:00|3995.1|3989.1|3993.8|3987.8|3995.3|3989.3|3993.8|3987.8|16
1608517990000|2020-12-21 02:33:10|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|0
1608518000000|2020-12-21 02:33:20|3994.4|3988.4|3994.4|3988.4|3994.8|3988.8|3994.3|3988.3|1
1608518010000|2020-12-21 02:33:30|3994.8|3988.8|3997.6|3991.6|3997.6|3991.6|3994.8|3988.8|16
1608518020000|2020-12-21 02:33:40|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|1
1608518030000|2020-12-21 02:33:50|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|2
1608518040000|2020-12-21 02:34:00|3997.3|3991.3|3996.4|3990.4|3997.3|3991.3|3996.4|3990.4|6
1608518050000|2020-12-21 02:34:10|3995.9|3989.9|3994.4|3988.4|3995.9|3989.9|3994.4|3988.4|13
1608518060000|2020-12-21 02:34:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1608518070000|2020-12-21 02:34:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608518090000|2020-12-21 02:34:50|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1608518100000|2020-12-21 02:35:00|3994.9|3988.9|3992.9|3986.9|3994.9|3988.9|3992.9|3986.9|15
1608518110000|2020-12-21 02:35:10|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|0
1608518120000|2020-12-21 02:35:20|3993.4|3987.4|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|2
1608518130000|2020-12-21 02:35:30|3993.1|3987.1|3993.1|3987.1|3993.4|3987.4|3993.1|3987.1|0
1608518140000|2020-12-21 02:35:40|3992.9|3986.9|3993.4|3987.4|3993.4|3987.4|3992.6|3986.6|0
1608518150000|2020-12-21 02:35:50|3993.6|3987.6|3993.6|3987.6|3993.9|3987.9|3993.6|3987.6|0
1608518160000|2020-12-21 02:36:00|3993.9|3987.9|3992.4|3986.4|3994.6|3988.6|3992.4|3986.4|4
1608518170000|2020-12-21 02:36:10|3992.1|3986.1|3992.6|3986.6|3992.6|3986.6|3992.1|3986.1|0
1608518180000|2020-12-21 02:36:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608518190000|2020-12-21 02:36:30|3991.9|3985.9|3992.1|3986.1|3992.4|3986.4|3991.9|3985.9|0
1608518210000|2020-12-21 02:36:50|3992.4|3986.4|3992.6|3986.6|3992.8|3986.8|3992.4|3986.4|0
1608518220000|2020-12-21 02:37:00|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.4|3986.4|1
1608518230000|2020-12-21 02:37:10|3992.4|3986.4|3992.1|3986.1|3992.4|3986.4|3992.1|3986.1|1
1608518250000|2020-12-21 02:37:30|3992.6|3986.6|3991.9|3985.9|3992.6|3986.6|3991.9|3985.9|0
1608518260000|2020-12-21 02:37:40|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608518270000|2020-12-21 02:37:50|3991.6|3985.6|3989.8|3983.8|3991.6|3985.6|3989.8|3983.8|13
1608518280000|2020-12-21 02:38:00|3989.4|3983.4|3989.2|3983.2|3989.4|3983.4|3989.1|3983.1|10
1608518290000|2020-12-21 02:38:10|3988.8|3982.8|3989.7|3983.7|3989.7|3983.7|3988.8|3982.8|8
1608518300000|2020-12-21 02:38:20|3990.2|3984.2|3988.6|3982.6|3990.2|3984.2|3988.6|3982.6|2
1608518310000|2020-12-21 02:38:30|3988.7|3982.7|3987.8|3981.8|3988.7|3982.7|3987.8|3981.8|1
1608518320000|2020-12-21 02:38:40|3988.2|3982.2|3987.2|3981.2|3988.2|3982.2|3986.8|3980.8|4
1608518330000|2020-12-21 02:38:50|3986.8|3980.8|3988.2|3982.2|3988.7|3982.7|3986.8|3980.8|9
1608518340000|2020-12-21 02:39:00|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3988.1|3982.1|1
1608518350000|2020-12-21 02:39:10|3988.7|3982.7|3988.6|3982.6|3988.7|3982.7|3988.2|3982.2|0
1608518360000|2020-12-21 02:39:20|3988.2|3982.2|3988.6|3982.6|3988.7|3982.7|3988.2|3982.2|0
1608518370000|2020-12-21 02:39:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3987.7|3981.7|3
1608518380000|2020-12-21 02:39:40|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608518390000|2020-12-21 02:39:50|3988.1|3982.1|3987.2|3981.2|3988.1|3982.1|3987.2|3981.2|1
1608518400000|2020-12-21 02:40:00|3986.8|3980.8|3987.7|3981.7|3988.1|3982.1|3986.8|3980.8|4
1608518410000|2020-12-21 02:40:10|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3987.2|3981.2|0
1608518430000|2020-12-21 02:40:30|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608518440000|2020-12-21 02:40:40|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608518450000|2020-12-21 02:40:50|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608518470000|2020-12-21 02:41:10|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608518480000|2020-12-21 02:41:20|3987.3|3981.3|3988.2|3982.2|3988.2|3982.2|3987.3|3981.3|0
1608518490000|2020-12-21 02:41:30|3987.8|3981.8|3987.7|3981.7|3988.2|3982.2|3987.7|3981.7|0
1608518500000|2020-12-21 02:41:40|3987.2|3981.2|3987.7|3981.7|3987.7|3981.7|3987.2|3981.2|1
1608518510000|2020-12-21 02:41:50|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608518520000|2020-12-21 02:42:00|3986.8|3980.8|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|0
1608518540000|2020-12-21 02:42:20|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|1
1608518550000|2020-12-21 02:42:30|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|0
1608518560000|2020-12-21 02:42:40|3987.3|3981.3|3987.2|3981.2|3987.7|3981.7|3987.2|3981.2|1
1608518570000|2020-12-21 02:42:50|3987.3|3981.3|3988.2|3982.2|3988.2|3982.2|3987.3|3981.3|0
1608518580000|2020-12-21 02:43:00|3987.8|3981.8|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|1
1608518590000|2020-12-21 02:43:10|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608518600000|2020-12-21 02:43:20|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|0
1608518610000|2020-12-21 02:43:30|3988.2|3982.2|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|2
1608518630000|2020-12-21 02:43:50|3987.2|3981.2|3987.3|3981.3|3987.7|3981.7|3987.2|3981.2|0
1608518640000|2020-12-21 02:44:00|3987.7|3981.7|3987.3|3981.3|3987.7|3981.7|3986.8|3980.8|0
1608518650000|2020-12-21 02:44:10|3986.9|3980.9|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|1
1608518660000|2020-12-21 02:44:20|3987.8|3981.8|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|1
1608518680000|2020-12-21 02:44:40|3988.2|3982.2|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|0
1608518700000|2020-12-21 02:45:00|3988.6|3982.6|3988.7|3982.7|3988.7|3982.7|3988.6|3982.6|5
1608518710000|2020-12-21 02:45:10|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|1
1608518720000|2020-12-21 02:45:20|3987.8|3981.8|3987.2|3981.2|3987.8|3981.8|3987.2|3981.2|0
1608518730000|2020-12-21 02:45:30|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|0
1608518740000|2020-12-21 02:45:40|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608518750000|2020-12-21 02:45:50|3987.8|3981.8|3988.7|3982.7|3988.7|3982.7|3987.8|3981.8|0
1608518760000|2020-12-21 02:46:00|3988.3|3982.3|3988.7|3982.7|3988.8|3982.8|3988.3|3982.3|3
1608518780000|2020-12-21 02:46:20|3988.3|3982.3|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|2
1608518790000|2020-12-21 02:46:30|3988.2|3982.2|3988.3|3982.3|3988.7|3982.7|3988.2|3982.2|0
1608518800000|2020-12-21 02:46:40|3987.8|3981.8|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|0
1608518810000|2020-12-21 02:46:50|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608518820000|2020-12-21 02:47:00|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3986.8|3980.8|2
1608518840000|2020-12-21 02:47:20|3988.2|3982.2|3988.7|3982.7|3989.2|3983.2|3988.2|3982.2|1
1608518850000|2020-12-21 02:47:30|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|0
1608518860000|2020-12-21 02:47:40|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|3
1608518870000|2020-12-21 02:47:50|3989.7|3983.7|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|0
1608518880000|2020-12-21 02:48:00|3989.3|3983.3|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|0
1608518890000|2020-12-21 02:48:10|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.8|3983.8|0
1608518900000|2020-12-21 02:48:20|3989.4|3983.4|3989.2|3983.2|3989.4|3983.4|3989.2|3983.2|0
1608518910000|2020-12-21 02:48:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608518930000|2020-12-21 02:48:50|3989.2|3983.2|3989.8|3983.8|3989.8|3983.8|3989.2|3983.2|0
1608518940000|2020-12-21 02:49:00|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3989.6|3983.6|0
1608518950000|2020-12-21 02:49:10|3989.7|3983.7|3990.2|3984.2|3990.2|3984.2|3989.7|3983.7|0
1608518970000|2020-12-21 02:49:30|3990.8|3984.8|3991.2|3985.2|3991.2|3985.2|3990.8|3984.8|0
1608518990000|2020-12-21 02:49:50|3991.6|3985.6|3991.2|3985.2|3991.6|3985.6|3991.2|3985.2|0
1608519000000|2020-12-21 02:50:00|3990.8|3984.8|3991.2|3985.2|3991.2|3985.2|3990.8|3984.8|0
1608519010000|2020-12-21 02:50:10|3991.3|3985.3|3990.2|3984.2|3991.3|3985.3|3989.8|3983.8|0
1608519020000|2020-12-21 02:50:20|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1608519040000|2020-12-21 02:50:40|3989.7|3983.7|3989.3|3983.3|3989.7|3983.7|3989.3|3983.3|1
1608519050000|2020-12-21 02:50:50|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3988.3|3982.3|0
1608519060000|2020-12-21 02:51:00|3988.8|3982.8|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|0
1608519080000|2020-12-21 02:51:20|3989.5|3983.5|3989.7|3983.7|3989.8|3983.8|3989.5|3983.5|0
1608519090000|2020-12-21 02:51:30|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608519110000|2020-12-21 02:51:50|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3
1608519120000|2020-12-21 02:52:00|3989.7|3983.7|3990|3984|3990.2|3984.2|3989.7|3983.7|0
1608519130000|2020-12-21 02:52:10|3990.2|3984.2|3989.7|3983.7|3990.2|3984.2|3989.7|3983.7|0
1608519140000|2020-12-21 02:52:20|3990|3984|3989.5|3983.5|3990|3984|3989.5|3983.5|0
1608519150000|2020-12-21 02:52:30|3989.7|3983.7|3990.2|3984.2|3990.5|3984.5|3989.7|3983.7|0
1608519160000|2020-12-21 02:52:40|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608519170000|2020-12-21 02:52:50|3990|3984|3990|3984|3990|3984|3990|3984|0
1608519180000|2020-12-21 02:53:00|3989.7|3983.7|3989.5|3983.5|3989.7|3983.7|3989.5|3983.5|0
1608519190000|2020-12-21 02:53:10|3989.4|3983.4|3989|3983|3989.4|3983.4|3988.9|3982.9|2
1608519200000|2020-12-21 02:53:20|3989.4|3983.4|3989.5|3983.5|3989.5|3983.5|3989.2|3983.2|0
1608519220000|2020-12-21 02:53:40|3989.4|3983.4|3989.5|3983.5|3989.5|3983.5|3989.4|3983.4|0
1608519240000|2020-12-21 02:54:00|3989|3983|3989.4|3983.4|3989.4|3983.4|3989|3983|2
1608519250000|2020-12-21 02:54:10|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1608519260000|2020-12-21 02:54:20|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|2
1608519270000|2020-12-21 02:54:30|3989.5|3983.5|3990.4|3984.4|3990.4|3984.4|3989.5|3983.5|1
1608519280000|2020-12-21 02:54:40|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608519290000|2020-12-21 02:54:50|3990.5|3984.5|3990|3984|3990.5|3984.5|3990|3984|0
1608519300000|2020-12-21 02:55:00|3990.4|3984.4|3990.5|3984.5|3990.5|3984.5|3990.4|3984.4|0
1608519310000|2020-12-21 02:55:10|3989.9|3983.9|3989.5|3983.5|3990|3984|3989.4|3983.4|0
1608519320000|2020-12-21 02:55:20|3989.4|3983.4|3988|3982|3989.4|3983.4|3988|3982|10
1608519330000|2020-12-21 02:55:30|3988.4|3982.4|3988|3982|3988.5|3982.5|3988|3982|1
1608519340000|2020-12-21 02:55:40|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988|3982|0
1608519350000|2020-12-21 02:55:50|3988|3982|3987.5|3981.5|3988.4|3982.4|3987.5|3981.5|0
1608519360000|2020-12-21 02:56:00|3987.9|3981.9|3986.4|3980.4|3988|3982|3986.3|3980.3|3
1608519380000|2020-12-21 02:56:20|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.8|3980.8|0
1608519390000|2020-12-21 02:56:30|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.8|3980.8|2
1608519400000|2020-12-21 02:56:40|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1608519430000|2020-12-21 02:57:10|3988.2|3982.2|3987.9|3981.9|3988.2|3982.2|3987.8|3981.8|0
1608519450000|2020-12-21 02:57:30|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|0
1608519460000|2020-12-21 02:57:40|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|1
1608519490000|2020-12-21 02:58:10|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608519500000|2020-12-21 02:58:20|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|1
1608519520000|2020-12-21 02:58:40|3986.4|3980.4|3986.9|3980.9|3987.4|3981.4|3986.4|3980.4|0
1608519540000|2020-12-21 02:59:00|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|1
1608519580000|2020-12-21 02:59:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608519590000|2020-12-21 02:59:50|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|0
1608519600000|2020-12-21 03:00:00|3987.3|3981.3|3987.8|3981.8|3987.8|3981.8|3987.3|3981.3|0
1608519610000|2020-12-21 03:00:10|3986.9|3980.9|3986.8|3980.8|3986.9|3980.9|3986.8|3980.8|1
1608519620000|2020-12-21 03:00:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|0
1608519630000|2020-12-21 03:00:30|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608519640000|2020-12-21 03:00:40|3986.3|3980.3|3986.4|3980.4|3986.4|3980.4|3986.3|3980.3|1
1608519650000|2020-12-21 03:00:50|3986.8|3980.8|3986.9|3980.9|3987.3|3981.3|3986.8|3980.8|2
1608519660000|2020-12-21 03:01:00|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608519670000|2020-12-21 03:01:10|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|0
1608519680000|2020-12-21 03:01:20|3986.9|3980.9|3986.8|3980.8|3986.9|3980.9|3986.8|3980.8|1
1608519690000|2020-12-21 03:01:30|3986.4|3980.4|3986.8|3980.8|3986.8|3980.8|3985.9|3979.9|0
1608519710000|2020-12-21 03:01:50|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|0
1608519720000|2020-12-21 03:02:00|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3986.9|3980.9|0
1608519730000|2020-12-21 03:02:10|3987.8|3981.8|3986.9|3980.9|3987.9|3981.9|3986.9|3980.9|0
1608519740000|2020-12-21 03:02:20|3986.3|3980.3|3985|3979|3986.3|3980.3|3984.9|3978.9|40
1608519750000|2020-12-21 03:02:30|3984.7|3978.7|3984.5|3978.5|3984.7|3978.7|3984.5|3978.5|0
1608519760000|2020-12-21 03:02:40|3984.2|3978.2|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|1
1608519770000|2020-12-21 03:02:50|3983|3977|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|5
1608519780000|2020-12-21 03:03:00|3982.8|3976.8|3982.2|3976.2|3982.8|3976.8|3982.2|3976.2|17
1608519790000|2020-12-21 03:03:10|3982.5|3976.5|3982.5|3976.5|3982.7|3976.7|3982.3|3976.3|6
1608519800000|2020-12-21 03:03:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|4
1608519810000|2020-12-21 03:03:30|3982.5|3976.5|3982.2|3976.2|3982.5|3976.5|3981.8|3975.8|4
1608519820000|2020-12-21 03:03:40|3981.8|3975.8|3983|3977|3983|3977|3981.8|3975.8|10
1608519830000|2020-12-21 03:03:50|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1608519850000|2020-12-21 03:04:10|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|1
1608519870000|2020-12-21 03:04:30|3981.8|3975.8|3982.2|3976.2|3982.2|3976.2|3981.8|3975.8|0
1608519890000|2020-12-21 03:04:50|3981.8|3975.8|3981.2|3975.2|3981.8|3975.8|3981.2|3975.2|0
1608519900000|2020-12-21 03:05:00|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1608519910000|2020-12-21 03:05:10|3982|3976|3982.2|3976.2|3982.2|3976.2|3982|3976|0
1608519920000|2020-12-21 03:05:20|3982|3976|3981.2|3975.2|3982.2|3976.2|3981.2|3975.2|1
1608519930000|2020-12-21 03:05:30|3980.8|3974.8|3979.2|3973.2|3980.8|3974.8|3979.2|3973.2|4
1608519940000|2020-12-21 03:05:40|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3979.2|3973.2|0
1608519950000|2020-12-21 03:05:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608519960000|2020-12-21 03:06:00|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1608519970000|2020-12-21 03:06:10|3979.7|3973.7|3979.5|3973.5|3979.7|3973.7|3979.5|3973.5|0
1608519980000|2020-12-21 03:06:20|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|8
1608519990000|2020-12-21 03:06:30|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3977.8|3971.8|5
1608520000000|2020-12-21 03:06:40|3978.8|3972.8|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|1
1608520020000|2020-12-21 03:07:00|3978.8|3972.8|3979.2|3973.2|3979.5|3973.5|3978.8|3972.8|1
1608520030000|2020-12-21 03:07:10|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1608520040000|2020-12-21 03:07:20|3979|3973|3977.1|3971.1|3979|3973|3977|3971|13
1608520050000|2020-12-21 03:07:30|3976.6|3970.6|3976.6|3970.6|3976.8|3970.8|3976.6|3970.6|0
1608520060000|2020-12-21 03:07:40|3976.8|3970.8|3977|3971|3977.1|3971.1|3976.6|3970.6|5
1608520070000|2020-12-21 03:07:50|3976.6|3970.6|3976.6|3970.6|3977.5|3971.5|3976.6|3970.6|4
1608520080000|2020-12-21 03:08:00|3976.5|3970.5|3976|3970|3976.5|3970.5|3974.6|3968.6|8
1608520090000|2020-12-21 03:08:10|3976.1|3970.1|3976|3970|3976.5|3970.5|3976|3970|0
1608520100000|2020-12-21 03:08:20|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|3976.5|3970.5|0
1608520110000|2020-12-21 03:08:30|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|0
1608520120000|2020-12-21 03:08:40|3975|3969|3974.5|3968.5|3975|3969|3974.5|3968.5|12
1608520130000|2020-12-21 03:08:50|3975.5|3969.5|3975|3969|3975.5|3969.5|3975|3969|14
1608520140000|2020-12-21 03:09:00|3974.6|3968.6|3975.9|3969.9|3975.9|3969.9|3974.5|3968.5|8
1608520150000|2020-12-21 03:09:10|3976.4|3970.4|3976.9|3970.9|3977.4|3971.4|3976.4|3970.4|7
1608520160000|2020-12-21 03:09:20|3977|3971|3976.9|3970.9|3977|3971|3976.3|3970.3|0
1608520170000|2020-12-21 03:09:30|3977.3|3971.3|3978.4|3972.4|3978.4|3972.4|3977.3|3971.3|0
1608520180000|2020-12-21 03:09:40|3978.5|3972.5|3978.4|3972.4|3978.5|3972.5|3978.4|3972.4|0
1608520190000|2020-12-21 03:09:50|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1608520200000|2020-12-21 03:10:00|3978.9|3972.9|3978.9|3972.9|3979.4|3973.4|3978.9|3972.9|3
1608520210000|2020-12-21 03:10:10|3979.4|3973.4|3979.9|3973.9|3979.9|3973.9|3978.9|3972.9|3
1608520220000|2020-12-21 03:10:20|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|0
1608520230000|2020-12-21 03:10:30|3981.3|3975.3|3980.9|3974.9|3981.3|3975.3|3980.4|3974.4|6
1608520240000|2020-12-21 03:10:40|3981.3|3975.3|3981.9|3975.9|3981.9|3975.9|3981.3|3975.3|1
1608520250000|2020-12-21 03:10:50|3982.4|3976.4|3982.3|3976.3|3982.4|3976.4|3981.4|3975.4|1
1608520260000|2020-12-21 03:11:00|3981.8|3975.8|3981.9|3975.9|3981.9|3975.9|3981.5|3975.5|1
1608520270000|2020-12-21 03:11:10|3982.3|3976.3|3982.9|3976.9|3982.9|3976.9|3981.9|3975.9|0
1608520280000|2020-12-21 03:11:20|3983.3|3977.3|3983.4|3977.4|3983.5|3977.5|3982.9|3976.9|0
1608520290000|2020-12-21 03:11:30|3982.9|3976.9|3983|3977|3983.4|3977.4|3982.9|3976.9|0
1608520300000|2020-12-21 03:11:40|3983.5|3977.5|3983|3977|3983.5|3977.5|3982.9|3976.9|3
1608520310000|2020-12-21 03:11:50|3982.5|3976.5|3982|3976|3982.5|3976.5|3982|3976|0
1608520320000|2020-12-21 03:12:00|3982.5|3976.5|3982.9|3976.9|3982.9|3976.9|3982.5|3976.5|0
1608520330000|2020-12-21 03:12:10|3983|3977|3983|3977|3983.5|3977.5|3983|3977|0
1608520340000|2020-12-21 03:12:20|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|0
1608520350000|2020-12-21 03:12:30|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|0
1608520360000|2020-12-21 03:12:40|||||||||1
1608520370000|2020-12-21 03:12:50|3983.5|3977.5|3984.9|3978.9|3985|3979|3983.5|3977.5|4
1608520380000|2020-12-21 03:13:00|3984|3978|3983.8|3977.8|3984.9|3978.9|3983.4|3977.4|5
1608520390000|2020-12-21 03:13:10|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|0
1608520400000|2020-12-21 03:13:20|3984.3|3978.3|3984.4|3978.4|3984.8|3978.8|3984.3|3978.3|10
1608520410000|2020-12-21 03:13:30|3984.3|3978.3|3983.9|3977.9|3984.3|3978.3|3983.9|3977.9|1
1608520420000|2020-12-21 03:13:40|3983.8|3977.8|3983.3|3977.3|3983.8|3977.8|3983.3|3977.3|0
1608520430000|2020-12-21 03:13:50|3983.9|3977.9|3984.8|3978.8|3984.9|3978.9|3983.9|3977.9|1
1608520440000|2020-12-21 03:14:00|3984.4|3978.4|3983.8|3977.8|3984.4|3978.4|3983.8|3977.8|7
1608520450000|2020-12-21 03:14:10|3984.2|3978.2|3983.8|3977.8|3984.2|3978.2|3983.8|3977.8|1
1608520460000|2020-12-21 03:14:20|3983.9|3977.9|3985.8|3979.8|3985.8|3979.8|3983.9|3977.9|5
1608520470000|2020-12-21 03:14:30|3985.9|3979.9|3986.8|3980.8|3986.8|3980.8|3985.9|3979.9|1
1608520480000|2020-12-21 03:14:40|3986.4|3980.4|3985.8|3979.8|3986.4|3980.4|3985.4|3979.4|0
1608520490000|2020-12-21 03:14:50|3985.9|3979.9|3985.8|3979.8|3985.9|3979.9|3985.8|3979.8|0
1608520500000|2020-12-21 03:15:00|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1608520510000|2020-12-21 03:15:10|3985.8|3979.8|3986.5|3980.5|3986.5|3980.5|3985.4|3979.4|0
1608520520000|2020-12-21 03:15:20|3986.4|3980.4|3986.4|3980.4|3986.4|3980.4|3985.9|3979.9|0
1608520530000|2020-12-21 03:15:30|3986.5|3980.5|3987.8|3981.8|3987.8|3981.8|3986.5|3980.5|1
1608520540000|2020-12-21 03:15:40|3987.9|3981.9|3987.8|3981.8|3987.9|3981.9|3987.4|3981.4|0
1608520550000|2020-12-21 03:15:50|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.3|3981.3|0
1608520560000|2020-12-21 03:16:00|3987.3|3981.3|3986.9|3980.9|3987.3|3981.3|3986.9|3980.9|2
1608520570000|2020-12-21 03:16:10|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1608520600000|2020-12-21 03:16:40|3986.3|3980.3|3985.9|3979.9|3986.8|3980.8|3985.9|3979.9|1
1608520610000|2020-12-21 03:16:50|3986.3|3980.3|3986.9|3980.9|3986.9|3980.9|3986.3|3980.3|1
1608520620000|2020-12-21 03:17:00|3987|3981|3987.9|3981.9|3987.9|3981.9|3987|3981|1
1608520630000|2020-12-21 03:17:10|3988.3|3982.3|3987.9|3981.9|3988.8|3982.8|3987.9|3981.9|0
1608520640000|2020-12-21 03:17:20|3987.8|3981.8|3988.4|3982.4|3988.4|3982.4|3987.8|3981.8|0
1608520650000|2020-12-21 03:17:30|3987.9|3981.9|3989.4|3983.4|3989.8|3983.8|3987.9|3981.9|1
1608520660000|2020-12-21 03:17:40|3989.8|3983.8|3990.4|3984.4|3990.9|3984.9|3989.8|3983.8|3
1608520670000|2020-12-21 03:17:50|3990.5|3984.5|3990.4|3984.4|3990.9|3984.9|3990|3984|3
1608520680000|2020-12-21 03:18:00|3990.3|3984.3|3989.9|3983.9|3990.5|3984.5|3989.9|3983.9|1
1608520690000|2020-12-21 03:18:10|3990.3|3984.3|3990.4|3984.4|3990.4|3984.4|3990.3|3984.3|1
1608520700000|2020-12-21 03:18:20|3990.3|3984.3|3990|3984|3990.4|3984.4|3989.9|3983.9|0
1608520710000|2020-12-21 03:18:30|3990.4|3984.4|3990.4|3984.4|3990.5|3984.5|3990.4|3984.4|0
1608520720000|2020-12-21 03:18:40|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|2
1608520730000|2020-12-21 03:18:50|3990.4|3984.4|3990.4|3984.4|3990.5|3984.5|3990.4|3984.4|0
1608520740000|2020-12-21 03:19:00|3990|3984|3989.5|3983.5|3990.4|3984.4|3989.5|3983.5|0
1608520750000|2020-12-21 03:19:10|3989.9|3983.9|3989.5|3983.5|3989.9|3983.9|3989.5|3983.5|0
1608520760000|2020-12-21 03:19:20|3990|3984|3990|3984|3990|3984|3990|3984|1
1608520770000|2020-12-21 03:19:30|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.9|3983.9|0
1608520780000|2020-12-21 03:19:40|3989.5|3983.5|3989.9|3983.9|3989.9|3983.9|3989.4|3983.4|0
1608520790000|2020-12-21 03:19:50|3989.4|3983.4|3990.4|3984.4|3990.4|3984.4|3989.4|3983.4|0
1608520800000|2020-12-21 03:20:00|3990.3|3984.3|3989.4|3983.4|3990.3|3984.3|3989.4|3983.4|0
1608520810000|2020-12-21 03:20:10|3989.5|3983.5|3989.9|3983.9|3990.3|3984.3|3989.5|3983.5|1
1608520820000|2020-12-21 03:20:20|3990.3|3984.3|3989.4|3983.4|3990.3|3984.3|3989.3|3983.3|1
1608520830000|2020-12-21 03:20:30|3989.3|3983.3|3988.4|3982.4|3989.3|3983.3|3988.4|3982.4|5
1608520840000|2020-12-21 03:20:40|3988.3|3982.3|3988.4|3982.4|3988.9|3982.9|3987.9|3981.9|5
1608520850000|2020-12-21 03:20:50|3988.5|3982.5|3988.9|3982.9|3988.9|3982.9|3988.5|3982.5|1
1608520860000|2020-12-21 03:21:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608520870000|2020-12-21 03:21:10|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.4|3982.4|0
1608520880000|2020-12-21 03:21:20|3988.3|3982.3|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1608520890000|2020-12-21 03:21:30|3988.5|3982.5|3988.4|3982.4|3988.5|3982.5|3988.4|3982.4|0
1608520900000|2020-12-21 03:21:40|3988.5|3982.5|3988.9|3982.9|3989.3|3983.3|3988.5|3982.5|3
1608520910000|2020-12-21 03:21:50|3989.3|3983.3|3988.9|3982.9|3989.8|3983.8|3988.9|3982.9|0
1608520920000|2020-12-21 03:22:00|3988.8|3982.8|3988.4|3982.4|3988.8|3982.8|3988.4|3982.4|0
1608520930000|2020-12-21 03:22:10|3988.3|3982.3|3987.5|3981.5|3988.3|3982.3|3987.5|3981.5|1
1608520940000|2020-12-21 03:22:20|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|3987.4|3981.4|0
1608520950000|2020-12-21 03:22:30|3987.6|3981.6|3989|3983|3989.4|3983.4|3987.6|3981.6|4
1608520960000|2020-12-21 03:22:40|3989.1|3983.1|3989.4|3983.4|3990.4|3984.4|3989.1|3983.1|17
1608520970000|2020-12-21 03:22:50|3989.3|3983.3|3988.9|3982.9|3989.3|3983.3|3988.9|3982.9|0
1608520980000|2020-12-21 03:23:00|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1608520990000|2020-12-21 03:23:10|3988.9|3982.9|3989|3983|3989.4|3983.4|3988.9|3982.9|0
1608521020000|2020-12-21 03:23:40|3988.9|3982.9|3988.4|3982.4|3988.9|3982.9|3988.3|3982.3|0
1608521040000|2020-12-21 03:24:00|3988|3982|3987.4|3981.4|3988|3982|3987.4|3981.4|0
1608521050000|2020-12-21 03:24:10|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|0
1608521060000|2020-12-21 03:24:20|3988.4|3982.4|3988|3982|3988.4|3982.4|3988|3982|0
1608521070000|2020-12-21 03:24:30|3987.9|3981.9|3988|3982|3988|3982|3987.9|3981.9|0
1608521080000|2020-12-21 03:24:40|3987.9|3981.9|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1608521090000|2020-12-21 03:24:50|3987.9|3981.9|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|0
1608521100000|2020-12-21 03:25:00|3987.5|3981.5|3987.4|3981.4|3987.5|3981.5|3987.4|3981.4|0
1608521130000|2020-12-21 03:25:30|3987.5|3981.5|3988|3982|3988|3982|3987.5|3981.5|3
1608521140000|2020-12-21 03:25:40|3987.9|3981.9|3988|3982|3988|3982|3987.9|3981.9|0
1608521150000|2020-12-21 03:25:50|3988.4|3982.4|3988|3982|3988.4|3982.4|3988|3982|0
1608521160000|2020-12-21 03:26:00|3988.4|3982.4|3988|3982|3988.4|3982.4|3988|3982|0
1608521170000|2020-12-21 03:26:10|3988.4|3982.4|3988|3982|3988.9|3982.9|3988|3982|0
1608521180000|2020-12-21 03:26:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1608521210000|2020-12-21 03:26:50|3987.5|3981.5|3986.9|3980.9|3987.5|3981.5|3986.9|3980.9|0
1608521230000|2020-12-21 03:27:10|3987.4|3981.4|3987.5|3981.5|3987.5|3981.5|3987.4|3981.4|0
1608521240000|2020-12-21 03:27:20|3988.4|3982.4|3988.9|3982.9|3988.9|3982.9|3988|3982|1
1608521250000|2020-12-21 03:27:30|3988.5|3982.5|3988.4|3982.4|3988.5|3982.5|3988.4|3982.4|0
1608521260000|2020-12-21 03:27:40|3988|3982|3988|3982|3988|3982|3988|3982|0
1608521270000|2020-12-21 03:27:50|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608521280000|2020-12-21 03:28:00|3988|3982|3988|3982|3988|3982|3988|3982|1
1608521290000|2020-12-21 03:28:10|3988.4|3982.4|3987.5|3981.5|3988.4|3982.4|3987.5|3981.5|1
1608521300000|2020-12-21 03:28:20|3987.4|3981.4|3987.5|3981.5|3987.5|3981.5|3987.4|3981.4|0
1608521320000|2020-12-21 03:28:40|3987.4|3981.4|3986.5|3980.5|3987.4|3981.4|3986.5|3980.5|3
1608521330000|2020-12-21 03:28:50|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|1
1608521340000|2020-12-21 03:29:00|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|3986.5|3980.5|0
1608521350000|2020-12-21 03:29:10|3986.9|3980.9|3986.9|3980.9|3986.9|3980.9|3986.5|3980.5|0
1608521360000|2020-12-21 03:29:20|3986.5|3980.5|3986|3980|3986.5|3980.5|3986|3980|0
1608521370000|2020-12-21 03:29:30|3986.5|3980.5|3986|3980|3986.9|3980.9|3986|3980|0
1608521380000|2020-12-21 03:29:40|3985.9|3979.9|3986|3980|3986.4|3980.4|3985.9|3979.9|0
1608521390000|2020-12-21 03:29:50|3985.9|3979.9|3985.4|3979.4|3985.9|3979.9|3985.4|3979.4|0
1608521400000|2020-12-21 03:30:00|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|0
1608521410000|2020-12-21 03:30:10|3985.4|3979.4|3984.9|3978.9|3985.4|3979.4|3984.9|3978.9|0
1608521420000|2020-12-21 03:30:20|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1608521430000|2020-12-21 03:30:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1608521450000|2020-12-21 03:30:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1608521460000|2020-12-21 03:31:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|0
1608521500000|2020-12-21 03:31:40|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1608521510000|2020-12-21 03:31:50|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1608521520000|2020-12-21 03:32:00|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1608521540000|2020-12-21 03:32:20|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1608521570000|2020-12-21 03:32:50|3985.4|3979.4|3985.3|3979.3|3985.4|3979.4|3985.3|3979.3|0
1608521580000|2020-12-21 03:33:00|3984.9|3978.9|3984.5|3978.5|3984.9|3978.9|3984.5|3978.5|1
1608521590000|2020-12-21 03:33:10|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1608521600000|2020-12-21 03:33:20|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|1
1608521610000|2020-12-21 03:33:30|3985.4|3979.4|3985.3|3979.3|3985.4|3979.4|3985.3|3979.3|0
1608521620000|2020-12-21 03:33:40|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1608521660000|2020-12-21 03:34:20|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|1
1608521670000|2020-12-21 03:34:30|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|0
1608521680000|2020-12-21 03:34:40|3985.5|3979.5|3985.4|3979.4|3985.5|3979.5|3985.3|3979.3|0
1608521700000|2020-12-21 03:35:00|3985.5|3979.5|3986.3|3980.3|3986.3|3980.3|3985.5|3979.5|1
1608521710000|2020-12-21 03:35:10|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1608521730000|2020-12-21 03:35:30|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|11
1608521740000|2020-12-21 03:35:40|||||||||2
1608521750000|2020-12-21 03:35:50|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|22
1608521760000|2020-12-21 03:36:00|3988.7|3982.7|3989|3983|3989|3983|3988.3|3982.3|11
1608521770000|2020-12-21 03:36:10|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608521780000|2020-12-21 03:36:20|||||||||1
1608521800000|2020-12-21 03:36:40|3989|3983|3988.7|3982.7|3989|3983|3988.7|3982.7|0
1608521810000|2020-12-21 03:36:50|3989|3983|3989|3983|3989|3983|3989|3983|0
1608521820000|2020-12-21 03:37:00|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608521840000|2020-12-21 03:37:20|3989|3983|3988.2|3982.2|3989|3983|3988.2|3982.2|0
1608521850000|2020-12-21 03:37:30|3987.8|3981.8|3988.2|3982.2|3988.2|3982.2|3987.8|3981.8|0
1608521920000|2020-12-21 03:38:40|||||||||1
1608521970000|2020-12-21 03:39:30|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|2
1608521980000|2020-12-21 03:39:40|3989|3983|3989.2|3983.2|3989.3|3983.3|3989|3983|2
1608521990000|2020-12-21 03:39:50|3989.3|3983.3|3989.2|3983.2|3989.7|3983.7|3989.2|3983.2|0
1608522020000|2020-12-21 03:40:20|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|2
1608522040000|2020-12-21 03:40:40|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608522090000|2020-12-21 03:41:30|||||||||1
1608522130000|2020-12-21 03:42:10|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|3987.7|3981.7|0
1608522140000|2020-12-21 03:42:20|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1608522150000|2020-12-21 03:42:30|3988|3982|3988.2|3982.2|3988.2|3982.2|3987.7|3981.7|0
1608522200000|2020-12-21 03:43:20|3988|3982|3988|3982|3988|3982|3988|3982|0
1608522230000|2020-12-21 03:43:50|3988.2|3982.2|3989.2|3983.2|3989.2|3983.2|3988.2|3982.2|2
1608522270000|2020-12-21 03:44:30|3989|3983|3989.2|3983.2|3989.2|3983.2|3989|3983|0
1608522290000|2020-12-21 03:44:50|3989|3983|3989|3983|3989|3983|3989|3983|0
1608522300000|2020-12-21 03:45:00|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|0
1608522320000|2020-12-21 03:45:20|3988|3982|3988.7|3982.7|3988.7|3982.7|3988|3982|0
1608522350000|2020-12-21 03:45:50|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608522370000|2020-12-21 03:46:10|3988|3982|3988|3982|3988|3982|3988|3982|0
1608522390000|2020-12-21 03:46:30|3989|3983|3989|3983|3989|3983|3989|3983|0
1608522430000|2020-12-21 03:47:10|3988.7|3982.7|3988.7|3982.7|3989|3983|3988.7|3982.7|5
1608522440000|2020-12-21 03:47:20|3989.2|3983.2|3989|3983|3989.2|3983.2|3989|3983|0
1608522450000|2020-12-21 03:47:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608522500000|2020-12-21 03:48:20|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608522530000|2020-12-21 03:48:50|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|2
1608522540000|2020-12-21 03:49:00|3990|3984|3989.7|3983.7|3990|3984|3989.7|3983.7|0
1608522550000|2020-12-21 03:49:10|||||||||1
1608522600000|2020-12-21 03:50:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608522630000|2020-12-21 03:50:30|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|0
1608522660000|2020-12-21 03:51:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608522700000|2020-12-21 03:51:40|3989.6|3983.6|3989.3|3983.3|3989.6|3983.6|3989.3|3983.3|0
1608522710000|2020-12-21 03:51:50|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608522730000|2020-12-21 03:52:10|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.1|3983.1|0
1608522740000|2020-12-21 03:52:20|3989.1|3983.1|3988.8|3982.8|3989.1|3983.1|3988.8|3982.8|0
1608522750000|2020-12-21 03:52:30|3988.6|3982.6|3987.8|3981.8|3988.6|3982.6|3987.8|3981.8|1
1608522760000|2020-12-21 03:52:40|3988.1|3982.1|3987.6|3981.6|3988.1|3982.1|3987.6|3981.6|0
1608522790000|2020-12-21 03:53:10|||||||||1
1608522800000|2020-12-21 03:53:20|3988.1|3982.1|3988.3|3982.3|3988.3|3982.3|3988.1|3982.1|0
1608522810000|2020-12-21 03:53:30|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608522850000|2020-12-21 03:54:10|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3987.3|3981.3|0
1608522870000|2020-12-21 03:54:30|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|2
1608522910000|2020-12-21 03:55:10|3987|3981|3987.3|3981.3|3987.3|3981.3|3987|3981|0
1608522930000|2020-12-21 03:55:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1608522940000|2020-12-21 03:55:40|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|1
1608522960000|2020-12-21 03:56:00|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1608522980000|2020-12-21 03:56:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608523000000|2020-12-21 03:56:40|3987.3|3981.3|3987.6|3981.6|3987.6|3981.6|3987.3|3981.3|1
1608523020000|2020-12-21 03:57:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1608523030000|2020-12-21 03:57:10|3987|3981|3987|3981|3987|3981|3987|3981|0
1608523040000|2020-12-21 03:57:20|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|1
1608523100000|2020-12-21 03:58:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3986.8|3980.8|0
1608523160000|2020-12-21 03:59:20|3986.8|3980.8|3986.8|3980.8|3987.1|3981.1|3986.8|3980.8|0
1608523170000|2020-12-21 03:59:30|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608523180000|2020-12-21 03:59:40|3987.3|3981.3|3987.3|3981.3|3987.6|3981.6|3987.3|3981.3|0
1608523200000|2020-12-21 04:00:00|3986.8|3980.8|3987.3|3981.3|3987.3|3981.3|3986.3|3980.3|1
1608523220000|2020-12-21 04:00:20|3988.3|3982.3|3988.6|3982.6|3988.6|3982.6|3988.3|3982.3|0
1608523230000|2020-12-21 04:00:30|3988.3|3982.3|3988.1|3982.1|3988.3|3982.3|3988.1|3982.1|0
1608523250000|2020-12-21 04:00:50|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3987.3|3981.3|0
1608523260000|2020-12-21 04:01:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608523270000|2020-12-21 04:01:10|3987.3|3981.3|3987.1|3981.1|3987.3|3981.3|3987.1|3981.1|0
1608523300000|2020-12-21 04:01:40|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|1
1608523320000|2020-12-21 04:02:00|3985.6|3979.6|3986.1|3980.1|3986.1|3980.1|3985.3|3979.3|3
1608523340000|2020-12-21 04:02:20|3986.3|3980.3|3986.1|3980.1|3986.3|3980.3|3986.1|3980.1|0
1608523350000|2020-12-21 04:02:30|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|3986.3|3980.3|0
1608523360000|2020-12-21 04:02:40|3986.1|3980.1|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|1
1608523380000|2020-12-21 04:03:00|3986.1|3980.1|3986|3980|3986.1|3980.1|3986|3980|0
1608523390000|2020-12-21 04:03:10|3985.6|3979.6|3985.3|3979.3|3985.6|3979.6|3985.3|3979.3|0
1608523410000|2020-12-21 04:03:30|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|1
1608523430000|2020-12-21 04:03:50|3986|3980|3986|3980|3986.1|3980.1|3985.6|3979.6|0
1608523440000|2020-12-21 04:04:00|3985.6|3979.6|3986.3|3980.3|3986.3|3980.3|3985.6|3979.6|5
1608523450000|2020-12-21 04:04:10|3987|3981|3986.3|3980.3|3987|3981|3986.3|3980.3|2
1608523460000|2020-12-21 04:04:20|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|0
1608523480000|2020-12-21 04:04:40|3987|3981|3987|3981|3987|3981|3987|3981|4
1608523490000|2020-12-21 04:04:50|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.5|3980.5|1
1608523510000|2020-12-21 04:05:10|3986.5|3980.5|3986.6|3980.6|3987|3981|3986.5|3980.5|1
1608523520000|2020-12-21 04:05:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987|3981|0
1608523540000|2020-12-21 04:05:40|3987|3981|3987|3981|3987|3981|3987|3981|0
1608523560000|2020-12-21 04:06:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608523610000|2020-12-21 04:06:50|3987|3981|3987|3981|3987|3981|3987|3981|0
1608523640000|2020-12-21 04:07:20|3987.1|3981.1|3988|3982|3988|3982|3987.1|3981.1|5
1608523650000|2020-12-21 04:07:30|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1608523680000|2020-12-21 04:08:00|3987.6|3981.6|3987.5|3981.5|3987.6|3981.6|3987.5|3981.5|0
1608523690000|2020-12-21 04:08:10|3987|3981|3986.6|3980.6|3987|3981|3986.3|3980.3|1
1608523730000|2020-12-21 04:08:50|3987|3981|3987|3981|3987|3981|3987|3981|0
1608523740000|2020-12-21 04:09:00|3987.2|3981.2|3987.1|3981.1|3987.2|3981.2|3987.1|3981.1|0
1608523800000|2020-12-21 04:10:00|3987.2|3981.2|3988|3982|3988|3982|3987.2|3981.2|2
1608523850000|2020-12-21 04:10:50|3987.6|3981.6|3987.6|3981.6|3988|3982|3987.6|3981.6|0
1608523860000|2020-12-21 04:11:00|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|3987.5|3981.5|0
1608523880000|2020-12-21 04:11:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|0
1608523890000|2020-12-21 04:11:30|3987.2|3981.2|3988|3982|3988|3982|3987.2|3981.2|1
1608523910000|2020-12-21 04:11:50|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|2
1608523930000|2020-12-21 04:12:10|3989|3983|3989|3983|3989|3983|3989|3983|0
1608523940000|2020-12-21 04:12:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608523950000|2020-12-21 04:12:30|3989|3983|3988.6|3982.6|3989|3983|3988.6|3982.6|0
1608523960000|2020-12-21 04:12:40|3989.1|3983.1|3989.1|3983.1|3989.2|3983.2|3989.1|3983.1|0
1608523980000|2020-12-21 04:13:00|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608523990000|2020-12-21 04:13:10|3990.1|3984.1|3990.1|3984.1|3990.5|3984.5|3990.1|3984.1|1
1608524000000|2020-12-21 04:13:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|1
1608524010000|2020-12-21 04:13:30|3991.1|3985.1|3991|3985|3991.1|3985.1|3991|3985|0
1608524050000|2020-12-21 04:14:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|1
1608524060000|2020-12-21 04:14:20|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1608524070000|2020-12-21 04:14:30|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|11
1608524090000|2020-12-21 04:14:50|3991.2|3985.2|3992|3986|3992|3986|3991.2|3985.2|4
1608524100000|2020-12-21 04:15:00|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|5
1608524110000|2020-12-21 04:15:10|3992.1|3986.1|3993|3987|3993|3987|3992|3986|4
1608524120000|2020-12-21 04:15:20|3993.5|3987.5|3994|3988|3994.1|3988.1|3993.5|3987.5|5
1608524130000|2020-12-21 04:15:30|||||||||4
1608524140000|2020-12-21 04:15:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1608524150000|2020-12-21 04:15:50|3994|3988|3994|3988|3994|3988|3994|3988|0
1608524160000|2020-12-21 04:16:00|3994.1|3988.1|3994|3988|3994.9|3988.9|3994|3988|2
1608524170000|2020-12-21 04:16:10|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|0
1608524190000|2020-12-21 04:16:30|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|2
1608524200000|2020-12-21 04:16:40|3994|3988|3994.5|3988.5|3994.5|3988.5|3994|3988|4
1608524220000|2020-12-21 04:17:00|3993.6|3987.6|3994|3988|3994|3988|3993.6|3987.6|3
1608524230000|2020-12-21 04:17:10|3994.2|3988.2|3995|3989|3995|3989|3994.2|3988.2|2
1608524240000|2020-12-21 04:17:20|3996|3990|3996|3990|3996|3990|3995.5|3989.5|9
1608524270000|2020-12-21 04:17:50|3995|3989|3995|3989|3995|3989|3995|3989|6
1608524280000|2020-12-21 04:18:00|3995.4|3989.4|3995|3989|3995.4|3989.4|3995|3989|0
1608524310000|2020-12-21 04:18:30|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|2
1608524320000|2020-12-21 04:18:40|3994.4|3988.4|3992.6|3986.6|3994.4|3988.4|3992|3986|12
1608524330000|2020-12-21 04:18:50|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|1
1608524380000|2020-12-21 04:19:40|3993.1|3987.1|3993.2|3987.2|3993.2|3987.2|3993.1|3987.1|0
1608524400000|2020-12-21 04:20:00|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|0
1608524430000|2020-12-21 04:20:30|3992.5|3986.5|3992.1|3986.1|3992.5|3986.5|3992.1|3986.1|0
1608524460000|2020-12-21 04:21:00|3991.7|3985.7|3991.6|3985.6|3991.7|3985.7|3991.6|3985.6|1
1608524470000|2020-12-21 04:21:10|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|0
1608524490000|2020-12-21 04:21:30|3991.7|3985.7|3991.1|3985.1|3991.7|3985.7|3991.1|3985.1|0
1608524510000|2020-12-21 04:21:50|3991.2|3985.2|3991.6|3985.6|3991.6|3985.6|3991.2|3985.2|0
1608524540000|2020-12-21 04:22:20|3992|3986|3992|3986|3992|3986|3992|3986|0
1608524550000|2020-12-21 04:22:30|3992.2|3986.2|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|0
1608524590000|2020-12-21 04:23:10|3992.2|3986.2|3991.6|3985.6|3992.2|3986.2|3991.6|3985.6|2
1608524610000|2020-12-21 04:23:30|3992.1|3986.1|3991.6|3985.6|3992.1|3986.1|3991.6|3985.6|1
1608524640000|2020-12-21 04:24:00|3991.2|3985.2|3990.7|3984.7|3991.2|3985.2|3990.7|3984.7|1
1608524670000|2020-12-21 04:24:30|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|2
1608524690000|2020-12-21 04:24:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608524700000|2020-12-21 04:25:00|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|2
1608524730000|2020-12-21 04:25:30|3990.6|3984.6|3990.7|3984.7|3990.7|3984.7|3990.2|3984.2|0
1608524760000|2020-12-21 04:26:00|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|0
1608524770000|2020-12-21 04:26:10|3990.4|3984.4|3990.7|3984.7|3991.1|3985.1|3990.2|3984.2|1
1608524800000|2020-12-21 04:26:40|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1608524810000|2020-12-21 04:26:50|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608524820000|2020-12-21 04:27:00|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|3991.1|3985.1|0
1608524840000|2020-12-21 04:27:20|3991|3985|3990.2|3984.2|3991|3985|3990.2|3984.2|3
1608524850000|2020-12-21 04:27:30|3991.1|3985.1|3990.7|3984.7|3991.1|3985.1|3990.7|3984.7|1
1608524870000|2020-12-21 04:27:50|3990.3|3984.3|3990.2|3984.2|3990.3|3984.3|3990.2|3984.2|0
1608524890000|2020-12-21 04:28:10|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|2
1608524920000|2020-12-21 04:28:40|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608524940000|2020-12-21 04:29:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608524950000|2020-12-21 04:29:10|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|4
1608524970000|2020-12-21 04:29:30|3992.1|3986.1|3991.7|3985.7|3992.1|3986.1|3991.7|3985.7|0
1608524980000|2020-12-21 04:29:40|3992.1|3986.1|3992.2|3986.2|3992.2|3986.2|3992.1|3986.1|0
1608524990000|2020-12-21 04:29:50|3991.6|3985.6|3991.2|3985.2|3992.1|3986.1|3991.2|3985.2|2
1608525060000|2020-12-21 04:31:00|3991.1|3985.1|3990.2|3984.2|3991.1|3985.1|3990.2|3984.2|1
1608525070000|2020-12-21 04:31:10|3991|3985|3991.2|3985.2|3991.2|3985.2|3991|3985|1
1608525080000|2020-12-21 04:31:20|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1608525090000|2020-12-21 04:31:30|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608525120000|2020-12-21 04:32:00|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608525130000|2020-12-21 04:32:10|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|0
1608525160000|2020-12-21 04:32:40|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608525170000|2020-12-21 04:32:50|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|1
1608525190000|2020-12-21 04:33:10|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608525220000|2020-12-21 04:33:40|3989.8|3983.8|3990.7|3984.7|3990.7|3984.7|3989.7|3983.7|0
1608525230000|2020-12-21 04:33:50|3990.6|3984.6|3990.2|3984.2|3990.6|3984.6|3990.2|3984.2|0
1608525260000|2020-12-21 04:34:20|3990.3|3984.3|3990.7|3984.7|3990.7|3984.7|3990.3|3984.3|0
1608525280000|2020-12-21 04:34:40|3990.6|3984.6|3989.7|3983.7|3990.6|3984.6|3989.7|3983.7|0
1608525320000|2020-12-21 04:35:20|3990.1|3984.1|3990.2|3984.2|3990.2|3984.2|3990.1|3984.1|0
1608525330000|2020-12-21 04:35:30|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1608525350000|2020-12-21 04:35:50|3989.6|3983.6|3989.7|3983.7|3989.7|3983.7|3989.6|3983.6|0
1608525370000|2020-12-21 04:36:10|3989.8|3983.8|3990.6|3984.6|3990.7|3984.7|3989.8|3983.8|0
1608525410000|2020-12-21 04:36:50|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608525420000|2020-12-21 04:37:00|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|0
1608525430000|2020-12-21 04:37:10|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|1
1608525440000|2020-12-21 04:37:20|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|4
1608525460000|2020-12-21 04:37:40|3990|3984|3990.1|3984.1|3990.1|3984.1|3990|3984|3
1608525470000|2020-12-21 04:37:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608525480000|2020-12-21 04:38:00|3990.2|3984.2|3990.5|3984.5|3990.5|3984.5|3989.8|3983.8|6
1608525490000|2020-12-21 04:38:10|3991|3985|3991|3985|3991|3985|3991|3985|2
1608525510000|2020-12-21 04:38:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|15
1608525520000|2020-12-21 04:38:40|3991|3985|3990.5|3984.5|3991|3985|3990.5|3984.5|4
1608525530000|2020-12-21 04:38:50|3990.7|3984.7|3991.5|3985.5|3991.5|3985.5|3990.7|3984.7|2
1608525560000|2020-12-21 04:39:20|3992|3986|3991.5|3985.5|3992|3986|3991.5|3985.5|0
1608525570000|2020-12-21 04:39:30|3991.2|3985.2|3990.8|3984.8|3991.2|3985.2|3990.8|3984.8|0
1608525580000|2020-12-21 04:39:40|3991|3985|3991|3985|3991|3985|3991|3985|1
1608525600000|2020-12-21 04:40:00|3990.8|3984.8|3991|3985|3991|3985|3990.5|3984.5|0
1608525620000|2020-12-21 04:40:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608525630000|2020-12-21 04:40:30|3991|3985|3991|3985|3991|3985|3991|3985|0
1608525640000|2020-12-21 04:40:40|3990.8|3984.8|3991|3985|3991|3985|3990.8|3984.8|0
1608525650000|2020-12-21 04:40:50|3990.8|3984.8|3991|3985|3991|3985|3990.8|3984.8|0
1608525720000|2020-12-21 04:42:00|3991.3|3985.3|3991.5|3985.5|3991.5|3985.5|3991.3|3985.3|0
1608525780000|2020-12-21 04:43:00|3991.2|3985.2|3990.5|3984.5|3991.2|3985.2|3990.5|3984.5|1
1608525790000|2020-12-21 04:43:10|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608525810000|2020-12-21 04:43:30|3989.5|3983.5|3990.3|3984.3|3990.3|3984.3|3989.5|3983.5|4
1608525830000|2020-12-21 04:43:50|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.5|3983.5|0
1608525840000|2020-12-21 04:44:00|3989.7|3983.7|3989.8|3983.8|3989.8|3983.8|3989.7|3983.7|0
1608525880000|2020-12-21 04:44:40|3989.4|3983.4|3989.8|3983.8|3989.8|3983.8|3989.4|3983.4|1
1608525890000|2020-12-21 04:44:50|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|0
1608525900000|2020-12-21 04:45:00|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.4|3983.4|0
1608525910000|2020-12-21 04:45:10|3989.7|3983.7|3989.4|3983.4|3989.7|3983.7|3989.4|3983.4|0
1608525920000|2020-12-21 04:45:20|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1608525990000|2020-12-21 04:46:30|3990.2|3984.2|3990.3|3984.3|3990.3|3984.3|3990.2|3984.2|1
1608526050000|2020-12-21 04:47:30|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|2
1608526080000|2020-12-21 04:48:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.3|3984.3|0
1608526090000|2020-12-21 04:48:10|3990.3|3984.3|3990.3|3984.3|3990.7|3984.7|3990.3|3984.3|0
1608526180000|2020-12-21 04:49:40|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|3990.2|3984.2|0
1608526210000|2020-12-21 04:50:10|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608526270000|2020-12-21 04:51:10|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|1
1608526290000|2020-12-21 04:51:30|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|0
1608526310000|2020-12-21 04:51:50|3991.4|3985.4|3991.8|3985.8|3991.8|3985.8|3991.4|3985.4|1
1608526380000|2020-12-21 04:53:00|3991.9|3985.9|3992.3|3986.3|3992.3|3986.3|3991.9|3985.9|0
1608526420000|2020-12-21 04:53:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608526440000|2020-12-21 04:54:00|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1608526480000|2020-12-21 04:54:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608526500000|2020-12-21 04:55:00|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1608526550000|2020-12-21 04:55:50|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1608526600000|2020-12-21 04:56:40|3992.2|3986.2|3992.3|3986.3|3992.3|3986.3|3992.2|3986.2|0
1608526620000|2020-12-21 04:57:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608526710000|2020-12-21 04:58:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608526750000|2020-12-21 04:59:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608526780000|2020-12-21 04:59:40|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|0
1608526800000|2020-12-21 05:00:00|3992.4|3986.4|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1608526820000|2020-12-21 05:00:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608526830000|2020-12-21 05:00:30|3991.8|3985.8|3990.3|3984.3|3991.8|3985.8|3990.3|3984.3|1
1608526840000|2020-12-21 05:00:40|3990.8|3984.8|3990.4|3984.4|3990.8|3984.8|3990.3|3984.3|0
1608526850000|2020-12-21 05:00:50|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608526860000|2020-12-21 05:01:00|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|0
1608526890000|2020-12-21 05:01:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608526910000|2020-12-21 05:01:50|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|0
1608526930000|2020-12-21 05:02:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608526950000|2020-12-21 05:02:30|3990.9|3984.9|3990.8|3984.8|3990.9|3984.9|3990.8|3984.8|0
1608526990000|2020-12-21 05:03:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1608527000000|2020-12-21 05:03:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|2
1608527010000|2020-12-21 05:03:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608527060000|2020-12-21 05:04:20|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|2
1608527080000|2020-12-21 05:04:40|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|0
1608527100000|2020-12-21 05:05:00|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1608527120000|2020-12-21 05:05:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608527130000|2020-12-21 05:05:30|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|2
1608527170000|2020-12-21 05:06:10|3990.3|3984.3|3989.9|3983.9|3990.3|3984.3|3989.9|3983.9|0
1608527180000|2020-12-21 05:06:20|3990|3984|3990.4|3984.4|3990.4|3984.4|3990|3984|1
1608527190000|2020-12-21 05:06:30|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1608527200000|2020-12-21 05:06:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.3|3985.3|0
1608527230000|2020-12-21 05:07:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608527240000|2020-12-21 05:07:20|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1608527300000|2020-12-21 05:08:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608527310000|2020-12-21 05:08:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608527340000|2020-12-21 05:09:00|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1608527350000|2020-12-21 05:09:10|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|3991.2|3985.2|0
1608527360000|2020-12-21 05:09:20|3990.8|3984.8|3990.4|3984.4|3990.8|3984.8|3990.4|3984.4|0
1608527370000|2020-12-21 05:09:30|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|1
1608527400000|2020-12-21 05:10:00|3991.2|3985.2|3991.8|3985.8|3991.8|3985.8|3991.2|3985.2|0
1608527420000|2020-12-21 05:10:20|3992.2|3986.2|3992.4|3986.4|3992.4|3986.4|3992.2|3986.2|0
1608527450000|2020-12-21 05:10:50|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608527470000|2020-12-21 05:11:10|3992.2|3986.2|3991.8|3985.8|3992.2|3986.2|3991.8|3985.8|2
1608527490000|2020-12-21 05:11:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608527510000|2020-12-21 05:11:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608527550000|2020-12-21 05:12:30|3991.4|3985.4|3991.8|3985.8|3991.8|3985.8|3991.4|3985.4|0
1608527680000|2020-12-21 05:14:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|2
1608527710000|2020-12-21 05:15:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608527730000|2020-12-21 05:15:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608527800000|2020-12-21 05:16:40|3991.8|3985.8|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1608527970000|2020-12-21 05:19:30|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608527980000|2020-12-21 05:19:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608527990000|2020-12-21 05:19:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608528010000|2020-12-21 05:20:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608528020000|2020-12-21 05:20:20|3991.9|3985.9|3992.4|3986.4|3992.4|3986.4|3991.9|3985.9|0
1608528050000|2020-12-21 05:20:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608528060000|2020-12-21 05:21:00|3992.4|3986.4|3994.3|3988.3|3994.3|3988.3|3992.4|3986.4|3
1608528070000|2020-12-21 05:21:10|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|0
1608528080000|2020-12-21 05:21:20|3993.4|3987.4|3993.9|3987.9|3993.9|3987.9|3993.4|3987.4|1
1608528090000|2020-12-21 05:21:30|3993.8|3987.8|3993.4|3987.4|3993.8|3987.8|3993.4|3987.4|0
1608528110000|2020-12-21 05:21:50|3993.9|3987.9|3994.3|3988.3|3994.3|3988.3|3993.9|3987.9|0
1608528120000|2020-12-21 05:22:00|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1608528130000|2020-12-21 05:22:10|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1608528150000|2020-12-21 05:22:30|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608528170000|2020-12-21 05:22:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1608528180000|2020-12-21 05:23:00|3993.8|3987.8|3993.9|3987.9|3994.3|3988.3|3993.8|3987.8|0
1608528190000|2020-12-21 05:23:10|3994.3|3988.3|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|1
1608528200000|2020-12-21 05:23:20|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|1
1608528210000|2020-12-21 05:23:30|3993.9|3987.9|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|1
1608528220000|2020-12-21 05:23:40|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608528230000|2020-12-21 05:23:50|3994.8|3988.8|3994.4|3988.4|3995.3|3989.3|3994.3|3988.3|0
1608528240000|2020-12-21 05:24:00|3993.8|3987.8|3993.9|3987.9|3993.9|3987.9|3993.8|3987.8|0
1608528280000|2020-12-21 05:24:40|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1608528290000|2020-12-21 05:24:50|3994.2|3988.2|3992.9|3986.9|3994.2|3988.2|3992.9|3986.9|1
1608528300000|2020-12-21 05:25:00|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|0
1608528310000|2020-12-21 05:25:10|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608528350000|2020-12-21 05:25:50|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3992.9|3986.9|0
1608528370000|2020-12-21 05:26:10|3993.3|3987.3|3992.9|3986.9|3993.3|3987.3|3992.9|3986.9|0
1608528380000|2020-12-21 05:26:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|0
1608528390000|2020-12-21 05:26:30|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|0
1608528400000|2020-12-21 05:26:40|3992.8|3986.8|3992.9|3986.9|3992.9|3986.9|3992.8|3986.8|0
1608528410000|2020-12-21 05:26:50|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1608528430000|2020-12-21 05:27:10|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|0
1608528440000|2020-12-21 05:27:20|3992.4|3986.4|3991.9|3985.9|3992.4|3986.4|3991.9|3985.9|2
1608528450000|2020-12-21 05:27:30|3992.3|3986.3|3992.8|3986.8|3992.8|3986.8|3991.9|3985.9|3
1608528460000|2020-12-21 05:27:40|3992.7|3986.7|3992.3|3986.3|3992.8|3986.8|3992.3|3986.3|0
1608528470000|2020-12-21 05:27:50|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608528490000|2020-12-21 05:28:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608528500000|2020-12-21 05:28:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|1
1608528520000|2020-12-21 05:28:40|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|2
1608528530000|2020-12-21 05:28:50|3992.4|3986.4|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1608528560000|2020-12-21 05:29:20|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1608528580000|2020-12-21 05:29:40|3992.4|3986.4|3992.8|3986.8|3992.8|3986.8|3992.4|3986.4|0
1608528590000|2020-12-21 05:29:50|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1608528600000|2020-12-21 05:30:00|3992.2|3986.2|3992.8|3986.8|3993.8|3987.8|3992.2|3986.2|4
1608528610000|2020-12-21 05:30:10|3992.3|3986.3|3990.4|3984.4|3992.3|3986.3|3989.9|3983.9|2
1608528630000|2020-12-21 05:30:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1608528640000|2020-12-21 05:30:40|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608528650000|2020-12-21 05:30:50|3990.4|3984.4|3990.9|3984.9|3991.3|3985.3|3990.4|3984.4|0
1608528660000|2020-12-21 05:31:00|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3990.8|3984.8|2
1608528670000|2020-12-21 05:31:10|3991.3|3985.3|3990.9|3984.9|3991.3|3985.3|3990.9|3984.9|2
1608528680000|2020-12-21 05:31:20|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|1
1608528690000|2020-12-21 05:31:30|3991.4|3985.4|3990.3|3984.3|3991.9|3985.9|3990.3|3984.3|1
1608528700000|2020-12-21 05:31:40|3991.2|3985.2|3990.3|3984.3|3991.2|3985.2|3990.3|3984.3|2
1608528720000|2020-12-21 05:32:00|3990.2|3984.2|3989.8|3983.8|3990.2|3984.2|3989.4|3983.4|2
1608528730000|2020-12-21 05:32:10|3989.9|3983.9|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|1
1608528740000|2020-12-21 05:32:20|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|1
1608528750000|2020-12-21 05:32:30|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3989.4|3983.4|3
1608528760000|2020-12-21 05:32:40|3991.2|3985.2|3990.9|3984.9|3991.2|3985.2|3990.9|3984.9|0
1608528770000|2020-12-21 05:32:50|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3990.9|3984.9|2
1608528780000|2020-12-21 05:33:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608528790000|2020-12-21 05:33:10|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1608528800000|2020-12-21 05:33:20|3990.4|3984.4|3989.8|3983.8|3990.4|3984.4|3989.8|3983.8|6
1608528810000|2020-12-21 05:33:30|3989.9|3983.9|3989.8|3983.8|3989.9|3983.9|3989.8|3983.8|0
1608528830000|2020-12-21 05:33:50|3988.8|3982.8|3989.9|3983.9|3989.9|3983.9|3988.8|3982.8|6
1608528840000|2020-12-21 05:34:00|3989.8|3983.8|3989.4|3983.4|3989.8|3983.8|3989.4|3983.4|0
1608528850000|2020-12-21 05:34:10|3989.9|3983.9|3989.8|3983.8|3989.9|3983.9|3989.8|3983.8|0
1608528860000|2020-12-21 05:34:20|3989.9|3983.9|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|0
1608528870000|2020-12-21 05:34:30|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|0
1608528880000|2020-12-21 05:34:40|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.4|3983.4|0
1608528890000|2020-12-21 05:34:50|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3989.9|3983.9|1
1608528900000|2020-12-21 05:35:00|3989.9|3983.9|3989.4|3983.4|3989.9|3983.9|3989.4|3983.4|0
1608528910000|2020-12-21 05:35:10|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608528940000|2020-12-21 05:35:40|3989.8|3983.8|3991.4|3985.4|3991.4|3985.4|3988.8|3982.8|6
1608528950000|2020-12-21 05:35:50|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1608528960000|2020-12-21 05:36:00|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1608528980000|2020-12-21 05:36:20|3991.3|3985.3|3991.8|3985.8|3991.8|3985.8|3991.3|3985.3|2
1608528990000|2020-12-21 05:36:30|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608529000000|2020-12-21 05:36:40|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608529010000|2020-12-21 05:36:50|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|1
1608529020000|2020-12-21 05:37:00|3990.9|3984.9|3991.8|3985.8|3991.8|3985.8|3990.9|3984.9|0
1608529030000|2020-12-21 05:37:10|3991.4|3985.4|3991.3|3985.3|3991.4|3985.4|3991.3|3985.3|0
1608529040000|2020-12-21 05:37:20|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.8|3984.8|0
1608529050000|2020-12-21 05:37:30|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1608529060000|2020-12-21 05:37:40|3990.8|3984.8|3990.9|3984.9|3990.9|3984.9|3990.4|3984.4|0
1608529070000|2020-12-21 05:37:50|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|0
1608529080000|2020-12-21 05:38:00|3990.9|3984.9|3991.3|3985.3|3991.3|3985.3|3990.9|3984.9|0
1608529100000|2020-12-21 05:38:20|3991.2|3985.2|3989.9|3983.9|3991.2|3985.2|3989.9|3983.9|1
1608529120000|2020-12-21 05:38:40|3990.3|3984.3|3990.4|3984.4|3990.4|3984.4|3990.3|3984.3|0
1608529130000|2020-12-21 05:38:50|3990.3|3984.3|3989.9|3983.9|3990.3|3984.3|3989.9|3983.9|0
1608529150000|2020-12-21 05:39:10|3990.3|3984.3|3990.4|3984.4|3990.4|3984.4|3990.3|3984.3|0
1608529160000|2020-12-21 05:39:20|3990.8|3984.8|3989.9|3983.9|3990.8|3984.8|3989.4|3983.4|2
1608529170000|2020-12-21 05:39:30|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.4|3983.4|0
1608529190000|2020-12-21 05:39:50|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|0
1608529200000|2020-12-21 05:40:00|3989.4|3983.4|3988.8|3982.8|3989.4|3983.4|3988.8|3982.8|0
1608529210000|2020-12-21 05:40:10|3988.9|3982.9|3989.8|3983.8|3989.8|3983.8|3988.9|3982.9|0
1608529230000|2020-12-21 05:40:30|3989|3983|3988.9|3982.9|3989|3983|3988.9|3982.9|0
1608529250000|2020-12-21 05:40:50|3988.8|3982.8|3989.8|3983.8|3989.8|3983.8|3988.8|3982.8|1
1608529260000|2020-12-21 05:41:00|3989.4|3983.4|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|0
1608529270000|2020-12-21 05:41:10|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|1
1608529280000|2020-12-21 05:41:20|3990.3|3984.3|3990.4|3984.4|3990.4|3984.4|3990.3|3984.3|0
1608529290000|2020-12-21 05:41:30|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|4
1608529300000|2020-12-21 05:41:40|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1608529310000|2020-12-21 05:41:50|3989.9|3983.9|3989.8|3983.8|3989.9|3983.9|3989.8|3983.8|0
1608529320000|2020-12-21 05:42:00|3989.4|3983.4|3989.4|3983.4|3989.8|3983.8|3989.4|3983.4|0
1608529340000|2020-12-21 05:42:20|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608529360000|2020-12-21 05:42:40|3989.4|3983.4|3988.9|3982.9|3989.4|3983.4|3988.4|3982.4|2
1608529410000|2020-12-21 05:43:30|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608529420000|2020-12-21 05:43:40|3988.3|3982.3|3987.9|3981.9|3988.3|3982.3|3987.9|3981.9|0
1608529450000|2020-12-21 05:44:10|3987.4|3981.4|3987.8|3981.8|3987.9|3981.9|3987.4|3981.4|0
1608529460000|2020-12-21 05:44:20|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|0
1608529470000|2020-12-21 05:44:30|3988.4|3982.4|3987.9|3981.9|3988.4|3982.4|3987.9|3981.9|0
1608529480000|2020-12-21 05:44:40|3987.8|3981.8|3987.9|3981.9|3987.9|3981.9|3987.8|3981.8|0
1608529500000|2020-12-21 05:45:00|3987.5|3981.5|3987.9|3981.9|3987.9|3981.9|3987.5|3981.5|0
1608529510000|2020-12-21 05:45:10|3987.8|3981.8|3987.4|3981.4|3987.8|3981.8|3987.4|3981.4|0
1608529520000|2020-12-21 05:45:20|3986.9|3980.9|3987.8|3981.8|3987.8|3981.8|3986.9|3980.9|0
1608529530000|2020-12-21 05:45:30|3988.3|3982.3|3987.8|3981.8|3988.3|3982.3|3987.4|3981.4|0
1608529540000|2020-12-21 05:45:40|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|0
1608529550000|2020-12-21 05:45:50|3987.3|3981.3|3988.3|3982.3|3988.3|3982.3|3987.3|3981.3|3
1608529570000|2020-12-21 05:46:10|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3
1608529580000|2020-12-21 05:46:20|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.8|3982.8|1
1608529590000|2020-12-21 05:46:30|3988.4|3982.4|3987.8|3981.8|3988.4|3982.4|3987.8|3981.8|0
1608529600000|2020-12-21 05:46:40|3988.3|3982.3|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|2
1608529610000|2020-12-21 05:46:50|3989.2|3983.2|3989.4|3983.4|3989.4|3983.4|3989.2|3983.2|0
1608529620000|2020-12-21 05:47:00|||||||||2
1608529640000|2020-12-21 05:47:20|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|4
1608529650000|2020-12-21 05:47:30|3991.2|3985.2|3991.8|3985.8|3991.8|3985.8|3991.2|3985.2|0
1608529660000|2020-12-21 05:47:40|3992.2|3986.2|3991.8|3985.8|3992.2|3986.2|3991.3|3985.3|3
1608529680000|2020-12-21 05:48:00|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.3|3985.3|1
1608529690000|2020-12-21 05:48:10|3991.3|3985.3|3991.7|3985.7|3991.7|3985.7|3990.7|3984.7|0
1608529700000|2020-12-21 05:48:20|3991.3|3985.3|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|1
1608529710000|2020-12-21 05:48:30|3990.7|3984.7|3990.7|3984.7|3990.8|3984.8|3990.3|3984.3|0
1608529730000|2020-12-21 05:48:50|3990.8|3984.8|3990.8|3984.8|3991.2|3985.2|3990.8|3984.8|0
1608529740000|2020-12-21 05:49:00|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1608529750000|2020-12-21 05:49:10|3991.7|3985.7|3991.7|3985.7|3991.8|3985.8|3991.7|3985.7|0
1608529760000|2020-12-21 05:49:20|3991.8|3985.8|3992.8|3986.8|3992.8|3986.8|3991.7|3985.7|1
1608529770000|2020-12-21 05:49:30|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608529780000|2020-12-21 05:49:40|3993.7|3987.7|3993.3|3987.3|3993.7|3987.7|3993.3|3987.3|0
1608529790000|2020-12-21 05:49:50|3993.2|3987.2|3993.3|3987.3|3993.3|3987.3|3992.8|3986.8|1
1608529800000|2020-12-21 05:50:00|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608529820000|2020-12-21 05:50:20|3994.2|3988.2|3993.8|3987.8|3994.2|3988.2|3993.8|3987.8|1
1608529830000|2020-12-21 05:50:30|||||||||1
1608529840000|2020-12-21 05:50:40|3993.9|3987.9|3994.3|3988.3|3994.3|3988.3|3993.8|3987.8|1
1608529850000|2020-12-21 05:50:50|3993.9|3987.9|3993.8|3987.8|3993.9|3987.9|3993.8|3987.8|0
1608529860000|2020-12-21 05:51:00|3993.3|3987.3|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|0
1608529870000|2020-12-21 05:51:10|3993.5|3987.5|3993.3|3987.3|3993.7|3987.7|3993.2|3987.2|5
1608529880000|2020-12-21 05:51:20|3993.7|3987.7|3993.8|3987.8|3993.8|3987.8|3993.7|3987.7|0
1608529890000|2020-12-21 05:51:30|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|3994.2|3988.2|0
1608529900000|2020-12-21 05:51:40|3994.3|3988.3|3994.3|3988.3|3994.4|3988.4|3994.3|3988.3|0
1608529910000|2020-12-21 05:51:50|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1608529920000|2020-12-21 05:52:00|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.2|3988.2|0
1608529930000|2020-12-21 05:52:10|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.3|3987.3|3
1608529940000|2020-12-21 05:52:20|3993.8|3987.8|3993.7|3987.7|3993.8|3987.8|3993.7|3987.7|0
1608529960000|2020-12-21 05:52:40|3993.8|3987.8|3993.8|3987.8|3994.2|3988.2|3993.8|3987.8|0
1608529970000|2020-12-21 05:52:50|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.3|3987.3|0
1608529980000|2020-12-21 05:53:00|3993.3|3987.3|3993.2|3987.2|3993.3|3987.3|3993.2|3987.2|0
1608530000000|2020-12-21 05:53:20|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.3|3986.3|2
1608530010000|2020-12-21 05:53:30|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.3|3986.3|0
1608530040000|2020-12-21 05:54:00|3991.8|3985.8|3992.2|3986.2|3992.2|3986.2|3991.8|3985.8|0
1608530050000|2020-12-21 05:54:10|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608530070000|2020-12-21 05:54:30|3991.7|3985.7|3992.7|3986.7|3992.8|3986.8|3991.7|3985.7|1
1608530080000|2020-12-21 05:54:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608530090000|2020-12-21 05:54:50|3991.8|3985.8|3991.8|3985.8|3992.2|3986.2|3991.8|3985.8|2
1608530100000|2020-12-21 05:55:00|3992.2|3986.2|3991.8|3985.8|3992.2|3986.2|3991.7|3985.7|0
1608530130000|2020-12-21 05:55:30|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1608530140000|2020-12-21 05:55:40|3991.7|3985.7|3991.8|3985.8|3991.8|3985.8|3991.7|3985.7|0
1608530150000|2020-12-21 05:55:50|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|0
1608530160000|2020-12-21 05:56:00|3992.2|3986.2|3991.8|3985.8|3992.2|3986.2|3991.8|3985.8|0
1608530180000|2020-12-21 05:56:20|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608530220000|2020-12-21 05:57:00|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608530240000|2020-12-21 05:57:20|3992.2|3986.2|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|1
1608530250000|2020-12-21 05:57:30|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608530270000|2020-12-21 05:57:50|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|0
1608530280000|2020-12-21 05:58:00|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|0
1608530320000|2020-12-21 05:58:40|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608530340000|2020-12-21 05:59:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|0
1608530380000|2020-12-21 05:59:40|3992.2|3986.2|3991.7|3985.7|3992.2|3986.2|3991.7|3985.7|1
1608530390000|2020-12-21 05:59:50|3991.8|3985.8|3992.2|3986.2|3992.2|3986.2|3991.8|3985.8|0
1608530400000|2020-12-21 06:00:00|3991.7|3985.7|3989.8|3983.8|3991.7|3985.7|3989.8|3983.8|4
1608530410000|2020-12-21 06:00:10|3990.1|3984.1|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|0
1608530420000|2020-12-21 06:00:20|||||||||2
1608530430000|2020-12-21 06:00:30|3989.3|3983.3|3990.1|3984.1|3990.1|3984.1|3989.3|3983.3|1
1608530440000|2020-12-21 06:00:40|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|3989.8|3983.8|0
1608530460000|2020-12-21 06:01:00|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1608530470000|2020-12-21 06:01:10|3988.8|3982.8|3988.8|3982.8|3989.1|3983.1|3988.6|3982.6|23
1608530490000|2020-12-21 06:01:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608530500000|2020-12-21 06:01:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608530510000|2020-12-21 06:01:50|3989|3983|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1608530520000|2020-12-21 06:02:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608530540000|2020-12-21 06:02:20|3988.8|3982.8|3989.1|3983.1|3989.1|3983.1|3988.8|3982.8|0
1608530560000|2020-12-21 06:02:40|3989|3983|3988.6|3982.6|3989|3983|3988.6|3982.6|1
1608530590000|2020-12-21 06:03:10|3988.8|3982.8|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|0
1608530600000|2020-12-21 06:03:20|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608530610000|2020-12-21 06:03:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608530620000|2020-12-21 06:03:40|3989.8|3983.8|3989.6|3983.6|3989.8|3983.8|3989.6|3983.6|5
1608530630000|2020-12-21 06:03:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1608530640000|2020-12-21 06:04:00|3989.6|3983.6|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|2
1608530650000|2020-12-21 06:04:10|3989.8|3983.8|3989.6|3983.6|3989.8|3983.8|3989.6|3983.6|0
1608530680000|2020-12-21 06:04:40|3989.1|3983.1|3989.3|3983.3|3989.3|3983.3|3989.1|3983.1|0
1608530690000|2020-12-21 06:04:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608530700000|2020-12-21 06:05:00|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1608530710000|2020-12-21 06:05:10|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608530720000|2020-12-21 06:05:20|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608530770000|2020-12-21 06:06:10|3990|3984|3990.1|3984.1|3990.1|3984.1|3989.6|3983.6|0
1608530780000|2020-12-21 06:06:20|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1608530820000|2020-12-21 06:07:00|3990.1|3984.1|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|0
1608530830000|2020-12-21 06:07:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608530850000|2020-12-21 06:07:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608530860000|2020-12-21 06:07:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608530870000|2020-12-21 06:07:50|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1608530880000|2020-12-21 06:08:00|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|0
1608530900000|2020-12-21 06:08:20|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|0
1608530910000|2020-12-21 06:08:30|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|0
1608530920000|2020-12-21 06:08:40|3989.1|3983.1|3988.6|3982.6|3989.1|3983.1|3988.6|3982.6|6
1608530950000|2020-12-21 06:09:10|3988.8|3982.8|3989.1|3983.1|3989.1|3983.1|3988.8|3982.8|0
1608530960000|2020-12-21 06:09:20|3988.8|3982.8|3988.6|3982.6|3988.8|3982.8|3988.6|3982.6|0
1608530980000|2020-12-21 06:09:40|3989.1|3983.1|3988.8|3982.8|3989.1|3983.1|3988.8|3982.8|0
1608531000000|2020-12-21 06:10:00|3988.1|3982.1|3987.8|3981.8|3988.6|3982.6|3987.8|3981.8|0
1608531010000|2020-12-21 06:10:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608531030000|2020-12-21 06:10:30|3987.8|3981.8|3988.1|3982.1|3988.1|3982.1|3987.8|3981.8|0
1608531040000|2020-12-21 06:10:40|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|2
1608531050000|2020-12-21 06:10:50|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608531070000|2020-12-21 06:11:10|3988.3|3982.3|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|0
1608531090000|2020-12-21 06:11:30|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1608531100000|2020-12-21 06:11:40|3989.8|3983.8|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|0
1608531110000|2020-12-21 06:11:50|3990.1|3984.1|3989.8|3983.8|3990.6|3984.6|3989.8|3983.8|0
1608531120000|2020-12-21 06:12:00|3989.6|3983.6|3989.3|3983.3|3989.6|3983.6|3989.3|3983.3|0
1608531130000|2020-12-21 06:12:10|3989.1|3983.1|3989.3|3983.3|3989.3|3983.3|3989.1|3983.1|0
1608531160000|2020-12-21 06:12:40|3989.1|3983.1|3988.8|3982.8|3989.1|3983.1|3988.8|3982.8|1
1608531180000|2020-12-21 06:13:00|3988.1|3982.1|3987.6|3981.6|3988.6|3982.6|3987.6|3981.6|7
1608531190000|2020-12-21 06:13:10|3988.1|3982.1|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|0
1608531210000|2020-12-21 06:13:30|3989.1|3983.1|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|0
1608531230000|2020-12-21 06:13:50|3989.6|3983.6|3989.8|3983.8|3989.8|3983.8|3989.6|3983.6|1
1608531240000|2020-12-21 06:14:00|3989.6|3983.6|3989.3|3983.3|3989.6|3983.6|3989.3|3983.3|0
1608531250000|2020-12-21 06:14:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608531260000|2020-12-21 06:14:20|3989.3|3983.3|3989.8|3983.8|3989.8|3983.8|3989.3|3983.3|1
1608531270000|2020-12-21 06:14:30|3989.9|3983.9|3990.6|3984.6|3990.6|3984.6|3989.9|3983.9|0
1608531300000|2020-12-21 06:15:00|3989.8|3983.8|3990.8|3984.8|3991.1|3985.1|3989.8|3983.8|0
1608531310000|2020-12-21 06:15:10|3990.6|3984.6|3990.1|3984.1|3990.6|3984.6|3989.8|3983.8|0
1608531320000|2020-12-21 06:15:20|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|0
1608531340000|2020-12-21 06:15:40|3990.1|3984.1|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|0
1608531350000|2020-12-21 06:15:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1608531360000|2020-12-21 06:16:00|3989.8|3983.8|3990.3|3984.3|3990.8|3984.8|3989.8|3983.8|0
1608531370000|2020-12-21 06:16:10|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|0
1608531380000|2020-12-21 06:16:20|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.9|3983.9|0
1608531390000|2020-12-21 06:16:30|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1608531400000|2020-12-21 06:16:40|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608531410000|2020-12-21 06:16:50|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1608531420000|2020-12-21 06:17:00|3990.3|3984.3|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|0
1608531430000|2020-12-21 06:17:10|3989.3|3983.3|3990.1|3984.1|3990.6|3984.6|3989.3|3983.3|2
1608531450000|2020-12-21 06:17:30|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3
1608531460000|2020-12-21 06:17:40|3989.6|3983.6|3989.6|3983.6|3989.8|3983.8|3989.6|3983.6|0
1608531470000|2020-12-21 06:17:50|3989.8|3983.8|3990.6|3984.6|3990.6|3984.6|3989.8|3983.8|0
1608531480000|2020-12-21 06:18:00|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|0
1608531500000|2020-12-21 06:18:20|3989.9|3983.9|3989.8|3983.8|3989.9|3983.9|3989.8|3983.8|0
1608531510000|2020-12-21 06:18:30|3989.3|3983.3|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|0
1608531530000|2020-12-21 06:18:50|3989.1|3983.1|3989.3|3983.3|3989.3|3983.3|3989.1|3983.1|0
1608531540000|2020-12-21 06:19:00|3989.4|3983.4|3989.3|3983.3|3989.4|3983.4|3989.3|3983.3|0
1608531560000|2020-12-21 06:19:20|3989.2|3983.2|3989.7|3983.7|3990.1|3984.1|3989.2|3983.2|5
1608531580000|2020-12-21 06:19:40|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608531590000|2020-12-21 06:19:50|3990.1|3984.1|3989.7|3983.7|3990.1|3984.1|3989.7|3983.7|4
1608531600000|2020-12-21 06:20:00|3989.6|3983.6|3989.2|3983.2|3989.6|3983.6|3989.2|3983.2|0
1608531620000|2020-12-21 06:20:20|3989.1|3983.1|3989.7|3983.7|3989.7|3983.7|3989.1|3983.1|0
1608531630000|2020-12-21 06:20:30|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608531640000|2020-12-21 06:20:40|3989.7|3983.7|3989.6|3983.6|3989.7|3983.7|3989.6|3983.6|0
1608531650000|2020-12-21 06:20:50|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|3990.1|3984.1|0
1608531660000|2020-12-21 06:21:00|3989.7|3983.7|3989.1|3983.1|3989.7|3983.7|3989.1|3983.1|0
1608531670000|2020-12-21 06:21:10|3988.7|3982.7|3988.7|3982.7|3989.1|3983.1|3988.7|3982.7|0
1608531680000|2020-12-21 06:21:20|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608531690000|2020-12-21 06:21:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608531710000|2020-12-21 06:21:50|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|0
1608531720000|2020-12-21 06:22:00|3988.7|3982.7|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|0
1608531730000|2020-12-21 06:22:10|3989.1|3983.1|3989.2|3983.2|3989.4|3983.4|3989.1|3983.1|0
1608531740000|2020-12-21 06:22:20|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|1
1608531750000|2020-12-21 06:22:30|3988.7|3982.7|3988.2|3982.2|3988.7|3982.7|3988.2|3982.2|0
1608531760000|2020-12-21 06:22:40|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|0
1608531770000|2020-12-21 06:22:50|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608531780000|2020-12-21 06:23:00|3988.4|3982.4|3988.7|3982.7|3988.9|3982.9|3988.4|3982.4|10
1608531790000|2020-12-21 06:23:10|3988.2|3982.2|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|0
1608531800000|2020-12-21 06:23:20|3988.4|3982.4|3988.7|3982.7|3988.7|3982.7|3988.2|3982.2|0
1608531810000|2020-12-21 06:23:30|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608531820000|2020-12-21 06:23:40|3989.1|3983.1|3989.2|3983.2|3989.2|3983.2|3988.7|3982.7|0
1608531830000|2020-12-21 06:23:50|3989.1|3983.1|3988.7|3982.7|3989.1|3983.1|3988.7|3982.7|0
1608531860000|2020-12-21 06:24:20|3988.2|3982.2|3987.9|3981.9|3988.2|3982.2|3987.9|3981.9|0
1608531870000|2020-12-21 06:24:30|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|3988.2|3982.2|0
1608531910000|2020-12-21 06:25:10|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|0
1608531920000|2020-12-21 06:25:20|3988.9|3982.9|3989.2|3983.2|3989.2|3983.2|3988.9|3982.9|3
1608531930000|2020-12-21 06:25:30|3989.4|3983.4|3988.7|3982.7|3989.4|3983.4|3988.7|3982.7|0
1608531940000|2020-12-21 06:25:40|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3988.9|3982.9|1
1608531950000|2020-12-21 06:25:50|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|3988.9|3982.9|0
1608531960000|2020-12-21 06:26:00|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608531970000|2020-12-21 06:26:10|3988.9|3982.9|3989.1|3983.1|3989.1|3983.1|3988.4|3982.4|4
1608531980000|2020-12-21 06:26:20|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|3989.2|3983.2|0
1608531990000|2020-12-21 06:26:30|3988.9|3982.9|3989.2|3983.2|3989.2|3983.2|3988.9|3982.9|0
1608532010000|2020-12-21 06:26:50|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|0
1608532040000|2020-12-21 06:27:20|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3
1608532050000|2020-12-21 06:27:30|3990.2|3984.2|3990.4|3984.4|3990.4|3984.4|3990.2|3984.2|0
1608532070000|2020-12-21 06:27:50|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.7|3984.7|0
1608532080000|2020-12-21 06:28:00|3991.7|3985.7|3992.2|3986.2|3992.2|3986.2|3991.7|3985.7|0
1608532090000|2020-12-21 06:28:10|3992.4|3986.4|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|1
1608532100000|2020-12-21 06:28:20|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608532110000|2020-12-21 06:28:30|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|0
1608532120000|2020-12-21 06:28:40|3991.5|3985.5|3991.9|3985.9|3991.9|3985.9|3991.5|3985.5|1
1608532130000|2020-12-21 06:28:50|3992.2|3986.2|3992.9|3986.9|3992.9|3986.9|3991.9|3985.9|0
1608532140000|2020-12-21 06:29:00|3992.7|3986.7|3992.9|3986.9|3992.9|3986.9|3992.4|3986.4|0
1608532150000|2020-12-21 06:29:10|3992.5|3986.5|3992.9|3986.9|3992.9|3986.9|3992.4|3986.4|5
1608532160000|2020-12-21 06:29:20|3993.2|3987.2|3992.9|3986.9|3993.2|3987.2|3992.9|3986.9|0
1608532170000|2020-12-21 06:29:30|3992.4|3986.4|3992.9|3986.9|3993.4|3987.4|3992.4|3986.4|0
1608532200000|2020-12-21 06:30:00|3993.2|3987.2|3992.9|3986.9|3993.2|3987.2|3992.9|3986.9|0
1608532210000|2020-12-21 06:30:10|3992.4|3986.4|3992.9|3986.9|3993.4|3987.4|3992.4|3986.4|3
1608532220000|2020-12-21 06:30:20|3993.4|3987.4|3993.7|3987.7|3993.7|3987.7|3993.4|3987.4|0
1608532230000|2020-12-21 06:30:30|3994.4|3988.4|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1608532240000|2020-12-21 06:30:40|3994.7|3988.7|3994.9|3988.9|3994.9|3988.9|3994.7|3988.7|0
1608532250000|2020-12-21 06:30:50|3994.7|3988.7|3994.4|3988.4|3994.7|3988.7|3994.4|3988.4|0
1608532260000|2020-12-21 06:31:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|4
1608532280000|2020-12-21 06:31:20|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|3
1608532290000|2020-12-21 06:31:30|3995.1|3989.1|3994.9|3988.9|3995.2|3989.2|3994.9|3988.9|1
1608532310000|2020-12-21 06:31:50|3994.7|3988.7|3994.4|3988.4|3994.7|3988.7|3994.4|3988.4|0
1608532320000|2020-12-21 06:32:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|4
1608532340000|2020-12-21 06:32:20|3994.7|3988.7|3994.9|3988.9|3994.9|3988.9|3994.4|3988.4|0
1608532350000|2020-12-21 06:32:30|3995.2|3989.2|3994.9|3988.9|3995.2|3989.2|3994.9|3988.9|0
1608532360000|2020-12-21 06:32:40|3995.2|3989.2|3995.9|3989.9|3996|3990|3995.2|3989.2|5
1608532370000|2020-12-21 06:32:50|||||||||1
1608532380000|2020-12-21 06:33:00|3996.2|3990.2|3996.4|3990.4|3996.4|3990.4|3996.2|3990.2|0
1608532390000|2020-12-21 06:33:10|3997.9|3991.9|3997.7|3991.7|3997.9|3991.9|3997.7|3991.7|21
1608532400000|2020-12-21 06:33:20|3998.1|3992.1|3997.7|3991.7|3998.1|3992.1|3997.7|3991.7|1
1608532420000|2020-12-21 06:33:40|3997.9|3991.9|3997.7|3991.7|3997.9|3991.9|3997.7|3991.7|0
1608532430000|2020-12-21 06:33:50|3997.9|3991.9|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|3
1608532440000|2020-12-21 06:34:00|3998.7|3992.7|3999.2|3993.2|3999.4|3993.4|3998.7|3992.7|1
1608532460000|2020-12-21 06:34:20|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|2
1608532470000|2020-12-21 06:34:30|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3997.4|3991.4|3
1608532480000|2020-12-21 06:34:40|3997.9|3991.9|3997.2|3991.2|3997.9|3991.9|3996.9|3990.9|0
1608532490000|2020-12-21 06:34:50|3996.9|3990.9|3997.2|3991.2|3997.4|3991.4|3996.9|3990.9|0
1608532500000|2020-12-21 06:35:00|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|1
1608532530000|2020-12-21 06:35:30|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|5
1608532540000|2020-12-21 06:35:40|3997.4|3991.4|3998.4|3992.4|3998.4|3992.4|3997.4|3991.4|6
1608532560000|2020-12-21 06:36:00|3998.2|3992.2|3997.4|3991.4|3998.2|3992.2|3997.2|3991.2|0
1608532570000|2020-12-21 06:36:10|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608532600000|2020-12-21 06:36:40|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|0
1608532610000|2020-12-21 06:36:50|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|0
1608532620000|2020-12-21 06:37:00|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|3996.2|3990.2|1
1608532630000|2020-12-21 06:37:10|3996|3990|3995.4|3989.4|3996|3990|3995|3989|11
1608532640000|2020-12-21 06:37:20|3995.5|3989.5|3996|3990|3996.4|3990.4|3995.5|3989.5|3
1608532660000|2020-12-21 06:37:40|3995.5|3989.5|3995|3989|3995.5|3989.5|3995|3989|0
1608532670000|2020-12-21 06:37:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608532680000|2020-12-21 06:38:00|3995.5|3989.5|3995.5|3989.5|3996|3990|3995.5|3989.5|0
1608532700000|2020-12-21 06:38:20|3995.4|3989.4|3994.5|3988.5|3995.4|3989.4|3994.5|3988.5|4
1608532720000|2020-12-21 06:38:40|3994|3988|3993.6|3987.6|3994|3988|3993.6|3987.6|0
1608532730000|2020-12-21 06:38:50|3994.5|3988.5|3994|3988|3994.5|3988.5|3994|3988|3
1608532740000|2020-12-21 06:39:00|3994.1|3988.1|3994.3|3988.3|3995.3|3989.3|3994.1|3988.1|2
1608532750000|2020-12-21 06:39:10|3994|3988|3994|3988|3994|3988|3994|3988|0
1608532760000|2020-12-21 06:39:20|3993.6|3987.6|3994.5|3988.5|3994.5|3988.5|3993.6|3987.6|1
1608532770000|2020-12-21 06:39:30|3994|3988|3994|3988|3994|3988|3994|3988|0
1608532780000|2020-12-21 06:39:40|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1608532800000|2020-12-21 06:40:00|3993.1|3987.1|3992.6|3986.6|3993.1|3987.1|3992.6|3986.6|0
1608532810000|2020-12-21 06:40:10|3993|3987|3993|3987|3993.5|3987.5|3993|3987|5
1608532820000|2020-12-21 06:40:20|3992.5|3986.5|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1608532840000|2020-12-21 06:40:40|3993|3987|3993.5|3987.5|3993.5|3987.5|3993|3987|0
1608532850000|2020-12-21 06:40:50|3993|3987|3993|3987|3993.5|3987.5|3993|3987|0
1608532860000|2020-12-21 06:41:00|3992.6|3986.6|3991.6|3985.6|3992.6|3986.6|3991.6|3985.6|7
1608532880000|2020-12-21 06:41:20|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|2
1608532890000|2020-12-21 06:41:30|3990.6|3984.6|3991.3|3985.3|3991.3|3985.3|3990.6|3984.6|20
1608532910000|2020-12-21 06:41:50|3991|3985|3991.3|3985.3|3991.3|3985.3|3991|3985|0
1608532920000|2020-12-21 06:42:00|3991|3985|3990|3984|3991|3985|3989.3|3983.3|3
1608532930000|2020-12-21 06:42:10|3990.3|3984.3|3989.6|3983.6|3990.5|3984.5|3989.6|3983.6|0
1608532940000|2020-12-21 06:42:20|3989.3|3983.3|3988.6|3982.6|3989.3|3983.3|3988.6|3982.6|0
1608532950000|2020-12-21 06:42:30|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|4
1608532960000|2020-12-21 06:42:40|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989|3983|0
1608532970000|2020-12-21 06:42:50|3989.3|3983.3|3989.5|3983.5|3989.5|3983.5|3989|3983|0
1608532980000|2020-12-21 06:43:00|3989.1|3983.1|3990|3984|3990.3|3984.3|3989|3983|2
1608532990000|2020-12-21 06:43:10|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608533000000|2020-12-21 06:43:20|3990.1|3984.1|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|0
1608533010000|2020-12-21 06:43:30|3989.5|3983.5|3989.6|3983.6|3989.6|3983.6|3989.5|3983.5|0
1608533070000|2020-12-21 06:44:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990|3984|3
1608533080000|2020-12-21 06:44:40|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|1
1608533090000|2020-12-21 06:44:50|3989.5|3983.5|3989.1|3983.1|3989.5|3983.5|3988.6|3982.6|1
1608533100000|2020-12-21 06:45:00|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608533110000|2020-12-21 06:45:10|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|4
1608533120000|2020-12-21 06:45:20|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1608533130000|2020-12-21 06:45:30|3989.1|3983.1|3988.6|3982.6|3989.5|3983.5|3988.6|3982.6|0
1608533140000|2020-12-21 06:45:40|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.1|3982.1|0
1608533160000|2020-12-21 06:46:00|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|7
1608533170000|2020-12-21 06:46:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608533180000|2020-12-21 06:46:20|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|3988.5|3982.5|0
1608533190000|2020-12-21 06:46:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1608533200000|2020-12-21 06:46:40|3988.7|3982.7|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|0
1608533210000|2020-12-21 06:46:50|3988.7|3982.7|3988.6|3982.6|3989|3983|3988.6|3982.6|0
1608533220000|2020-12-21 06:47:00|3989.1|3983.1|3989.1|3983.1|3989.5|3983.5|3989.1|3983.1|0
1608533230000|2020-12-21 06:47:10|3989.5|3983.5|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|0
1608533240000|2020-12-21 06:47:20|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|6
1608533270000|2020-12-21 06:47:50|3989.6|3983.6|3990|3984|3990|3984|3989.6|3983.6|0
1608533280000|2020-12-21 06:48:00|3989.6|3983.6|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|0
1608533290000|2020-12-21 06:48:10|3989.5|3983.5|3989.1|3983.1|3989.5|3983.5|3989.1|3983.1|0
1608533300000|2020-12-21 06:48:20|3989.5|3983.5|3989.6|3983.6|3989.6|3983.6|3989.5|3983.5|0
1608533310000|2020-12-21 06:48:30|3989.5|3983.5|3989.6|3983.6|3989.6|3983.6|3989.5|3983.5|0
1608533320000|2020-12-21 06:48:40|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|3989.5|3983.5|0
1608533330000|2020-12-21 06:48:50|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.5|3983.5|0
1608533350000|2020-12-21 06:49:10|3990.5|3984.5|3989.6|3983.6|3990.6|3984.6|3989.6|3983.6|2
1608533360000|2020-12-21 06:49:20|3989.1|3983.1|3989.6|3983.6|3989.6|3983.6|3989.1|3983.1|0
1608533370000|2020-12-21 06:49:30|3989.5|3983.5|3989.1|3983.1|3989.5|3983.5|3989.1|3983.1|2
1608533380000|2020-12-21 06:49:40|3989.6|3983.6|3988.6|3982.6|3989.6|3983.6|3988.6|3982.6|0
1608533390000|2020-12-21 06:49:50|3988.5|3982.5|3988.5|3982.5|3988.6|3982.6|3988.5|3982.5|0
1608533410000|2020-12-21 06:50:10|3988.6|3982.6|3989.6|3983.6|3989.6|3983.6|3988.6|3982.6|11
1608533430000|2020-12-21 06:50:30|3989.7|3983.7|3989.6|3983.6|3990.5|3984.5|3989.6|3983.6|2
1608533440000|2020-12-21 06:50:40|3989.5|3983.5|3990.5|3984.5|3990.5|3984.5|3989.5|3983.5|4
1608533450000|2020-12-21 06:50:50|3990|3984|3989.6|3983.6|3990|3984|3989.6|3983.6|0
1608533460000|2020-12-21 06:51:00|3989.5|3983.5|3989.5|3983.5|3989.6|3983.6|3989.5|3983.5|0
1608533470000|2020-12-21 06:51:10|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|3989.6|3983.6|0
1608533480000|2020-12-21 06:51:20|3990.3|3984.3|3990.5|3984.5|3990.5|3984.5|3990.3|3984.3|0
1608533490000|2020-12-21 06:51:30|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|0
1608533500000|2020-12-21 06:51:40|3990.1|3984.1|3988.6|3982.6|3990.5|3984.5|3988.5|3982.5|10
1608533510000|2020-12-21 06:51:50|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|0
1608533540000|2020-12-21 06:52:20|||||||||1
1608533550000|2020-12-21 06:52:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3
1608533560000|2020-12-21 06:52:40|3988.6|3982.6|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|0
1608533570000|2020-12-21 06:52:50|3988.5|3982.5|3988.6|3982.6|3988.6|3982.6|3988.5|3982.5|0
1608533580000|2020-12-21 06:53:00|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|1
1608533590000|2020-12-21 06:53:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|0
1608533600000|2020-12-21 06:53:20|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|3987.6|3981.6|1
1608533630000|2020-12-21 06:53:50|3988.2|3982.2|3988.1|3982.1|3988.6|3982.6|3988.1|3982.1|5
1608533640000|2020-12-21 06:54:00|3988.6|3982.6|3986.6|3980.6|3988.6|3982.6|3986.6|3980.6|2
1608533650000|2020-12-21 06:54:10|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3
1608533660000|2020-12-21 06:54:20|3985.7|3979.7|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|0
1608533690000|2020-12-21 06:54:50|3986|3980|3986.5|3980.5|3986.5|3980.5|3986|3980|1
1608533700000|2020-12-21 06:55:00|3986.1|3980.1|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|4
1608533720000|2020-12-21 06:55:20|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|1
1608533730000|2020-12-21 06:55:30|||||||||1
1608533740000|2020-12-21 06:55:40|3985.5|3979.5|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|0
1608533750000|2020-12-21 06:55:50|3984.7|3978.7|3985.5|3979.5|3986|3980|3984.7|3978.7|8
1608533760000|2020-12-21 06:56:00|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|0
1608533770000|2020-12-21 06:56:10|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|3985.3|3979.3|0
1608533780000|2020-12-21 06:56:20|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|5
1608533790000|2020-12-21 06:56:30|3986.5|3980.5|3986|3980|3986.6|3980.6|3986|3980|3
1608533810000|2020-12-21 06:56:50|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1608533820000|2020-12-21 06:57:00|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|0
1608533830000|2020-12-21 06:57:10|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|0
1608533840000|2020-12-21 06:57:20|3986|3980|3986|3980|3986|3980|3985.6|3979.6|0
1608533850000|2020-12-21 06:57:30|3985.5|3979.5|3985.1|3979.1|3985.6|3979.6|3985.1|3979.1|5
1608533860000|2020-12-21 06:57:40|3985.6|3979.6|3985.5|3979.5|3985.6|3979.6|3985.5|3979.5|0
1608533870000|2020-12-21 06:57:50|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1608533900000|2020-12-21 06:58:20|3985.1|3979.1|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|0
1608533910000|2020-12-21 06:58:30|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.5|3979.5|0
1608533930000|2020-12-21 06:58:50|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|7
1608533940000|2020-12-21 06:59:00|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1608533950000|2020-12-21 06:59:10|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1608533960000|2020-12-21 06:59:20|||||||||2
1608533970000|2020-12-21 06:59:30|3985.4|3979.4|3985.6|3979.6|3985.6|3979.6|3985.4|3979.4|0
1608533980000|2020-12-21 06:59:40|3986.4|3980.4|3986.6|3980.6|3986.6|3980.6|3986.4|3980.4|5
1608533990000|2020-12-21 06:59:50|3987.6|3981.6|3987.4|3981.4|3987.9|3981.9|3987.4|3981.4|2
1608534000000|2020-12-21 07:00:00|3986.9|3980.9|3985.4|3979.4|3986.9|3980.9|3985.4|3979.4|2
1608534010000|2020-12-21 07:00:10|3984.6|3978.6|3985.4|3979.4|3986.3|3980.3|3984.6|3978.6|12
1608534020000|2020-12-21 07:00:20|3985.6|3979.6|3985.9|3979.9|3985.9|3979.9|3985.4|3979.4|5
1608534030000|2020-12-21 07:00:30|3986.4|3980.4|3986.3|3980.3|3986.4|3980.4|3986.3|3980.3|0
1608534040000|2020-12-21 07:00:40|3986.4|3980.4|3986.4|3980.4|3986.8|3980.8|3986.4|3980.4|0
1608534070000|2020-12-21 07:01:10|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|3985.9|3979.9|0
1608534080000|2020-12-21 07:01:20|3986.4|3980.4|3986.4|3980.4|3986.6|3980.6|3986.3|3980.3|0
1608534090000|2020-12-21 07:01:30|3986.6|3980.6|3986.4|3980.4|3986.6|3980.6|3986.4|3980.4|0
1608534110000|2020-12-21 07:01:50|3986.1|3980.1|3985.9|3979.9|3986.1|3980.1|3985.9|3979.9|0
1608534120000|2020-12-21 07:02:00|3985.3|3979.3|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|2
1608534130000|2020-12-21 07:02:10|3983.3|3977.3|3983.9|3977.9|3984.3|3978.3|3983.3|3977.3|18
1608534140000|2020-12-21 07:02:20|3983.4|3977.4|3983.4|3977.4|3983.8|3977.8|3983.4|3977.4|0
1608534150000|2020-12-21 07:02:30|3983.3|3977.3|3983.8|3977.8|3983.8|3977.8|3983.3|3977.3|1
1608534160000|2020-12-21 07:02:40|3983.9|3977.9|3983.4|3977.4|3984.3|3978.3|3983.4|3977.4|3
1608534170000|2020-12-21 07:02:50|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.4|3977.4|3
1608534180000|2020-12-21 07:03:00|3983.4|3977.4|3981.9|3975.9|3983.4|3977.4|3981.9|3975.9|22
1608534190000|2020-12-21 07:03:10|3981.6|3975.6|3981.9|3975.9|3981.9|3975.9|3981.6|3975.6|4
1608534200000|2020-12-21 07:03:20|3981.6|3975.6|3981.6|3975.6|3981.9|3975.9|3981.6|3975.6|5
1608534210000|2020-12-21 07:03:30|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1608534220000|2020-12-21 07:03:40|3981.1|3975.1|3980.9|3974.9|3981.1|3975.1|3980.9|3974.9|1
1608534230000|2020-12-21 07:03:50|3981.3|3975.3|3980.3|3974.3|3981.3|3975.3|3979.9|3973.9|2
1608534240000|2020-12-21 07:04:00|3980.6|3974.6|3980.4|3974.4|3980.9|3974.9|3979.9|3973.9|7
1608534250000|2020-12-21 07:04:10|3980.3|3974.3|3980.4|3974.4|3980.8|3974.8|3980.3|3974.3|6
1608534260000|2020-12-21 07:04:20|||||||||1
1608534270000|2020-12-21 07:04:30|3980.8|3974.8|3980.9|3974.9|3981.4|3975.4|3980.6|3974.6|5
1608534290000|2020-12-21 07:04:50|3980.6|3974.6|3980.4|3974.4|3980.6|3974.6|3980.3|3974.3|0
1608534300000|2020-12-21 07:05:00|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1608534310000|2020-12-21 07:05:10|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|0
1608534320000|2020-12-21 07:05:20|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|4
1608534330000|2020-12-21 07:05:30|3981.3|3975.3|3981.9|3975.9|3982.4|3976.4|3981.3|3975.3|8
1608534340000|2020-12-21 07:05:40|3981.8|3975.8|3980.1|3974.1|3981.8|3975.8|3979.6|3973.6|58
1608534360000|2020-12-21 07:06:00|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|3
1608534370000|2020-12-21 07:06:10|||||||||1
1608534390000|2020-12-21 07:06:30|3980.9|3974.9|3980.6|3974.6|3980.9|3974.9|3980.6|3974.6|1
1608534420000|2020-12-21 07:07:00|3981.3|3975.3|3981.1|3975.1|3981.3|3975.3|3980.9|3974.9|5
1608534430000|2020-12-21 07:07:10|3980.7|3974.7|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|11
1608534440000|2020-12-21 07:07:20|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|1
1608534460000|2020-12-21 07:07:40|3981.7|3975.7|3981.6|3975.6|3981.7|3975.7|3981.6|3975.6|0
1608534470000|2020-12-21 07:07:50|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1608534480000|2020-12-21 07:08:00|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.7|3974.7|0
1608534490000|2020-12-21 07:08:10|3980.6|3974.6|3980.7|3974.7|3980.7|3974.7|3980.6|3974.6|1
1608534500000|2020-12-21 07:08:20|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1608534520000|2020-12-21 07:08:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.6|3974.6|0
1608534540000|2020-12-21 07:09:00|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|1
1608534550000|2020-12-21 07:09:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|1
1608534560000|2020-12-21 07:09:20|||||||||1
1608534570000|2020-12-21 07:09:30|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608534580000|2020-12-21 07:09:40|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|0
1608534590000|2020-12-21 07:09:50|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.6|3973.6|0
1608534610000|2020-12-21 07:10:10|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608534620000|2020-12-21 07:10:20|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.7|3973.7|0
1608534630000|2020-12-21 07:10:30|3979.8|3973.8|3978.8|3972.8|3979.8|3973.8|3978.8|3972.8|43
1608534640000|2020-12-21 07:10:40|3979.7|3973.7|3979.8|3973.8|3979.8|3973.8|3979.7|3973.7|5
1608534650000|2020-12-21 07:10:50|3980.2|3974.2|3981.2|3975.2|3981.2|3975.2|3980.2|3974.2|0
1608534660000|2020-12-21 07:11:00|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1608534670000|2020-12-21 07:11:10|3981.2|3975.2|3981.9|3975.9|3982.6|3976.6|3981.2|3975.2|14
1608534680000|2020-12-21 07:11:20|3981.6|3975.6|3980.6|3974.6|3981.6|3975.6|3980.6|3974.6|0
1608534690000|2020-12-21 07:11:30|3980.2|3974.2|3980.6|3974.6|3980.9|3974.9|3980.2|3974.2|0
1608534740000|2020-12-21 07:12:20|3981.6|3975.6|3981.1|3975.1|3981.6|3975.6|3981.1|3975.1|6
1608534750000|2020-12-21 07:12:30|3980.7|3974.7|3981.6|3975.6|3981.6|3975.6|3980.7|3974.7|0
1608534760000|2020-12-21 07:12:40|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1608534770000|2020-12-21 07:12:50|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3
1608534780000|2020-12-21 07:13:00|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|0
1608534790000|2020-12-21 07:13:10|3980.7|3974.7|3980.6|3974.6|3980.7|3974.7|3980.6|3974.6|0
1608534820000|2020-12-21 07:13:40|3980.3|3974.3|3979.6|3973.6|3980.3|3974.3|3979.6|3973.6|7
1608534830000|2020-12-21 07:13:50|3979.9|3973.9|3980.1|3974.1|3980.1|3974.1|3979.9|3973.9|1
1608534840000|2020-12-21 07:14:00|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1608534860000|2020-12-21 07:14:20|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|13
1608534870000|2020-12-21 07:14:30|3980.9|3974.9|3981.1|3975.1|3981.1|3975.1|3980.9|3974.9|0
1608534890000|2020-12-21 07:14:50|3980.9|3974.9|3981.1|3975.1|3981.4|3975.4|3980.9|3974.9|0
1608534900000|2020-12-21 07:15:00|3980.6|3974.6|3981.1|3975.1|3981.1|3975.1|3980.6|3974.6|3
1608534930000|2020-12-21 07:15:30|3980.6|3974.6|3981.1|3975.1|3981.1|3975.1|3980.6|3974.6|0
1608534940000|2020-12-21 07:15:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608534960000|2020-12-21 07:16:00|3980.8|3974.8|3980.7|3974.7|3980.8|3974.8|3980.7|3974.7|0
1608534970000|2020-12-21 07:16:10|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|1
1608534980000|2020-12-21 07:16:20|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608534990000|2020-12-21 07:16:30|3981.1|3975.1|3981.6|3975.6|3981.6|3975.6|3981.1|3975.1|0
1608535000000|2020-12-21 07:16:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608535010000|2020-12-21 07:16:50|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|19
1608535020000|2020-12-21 07:17:00|3982.2|3976.2|3980.7|3974.7|3982.2|3976.2|3980.7|3974.7|3
1608535030000|2020-12-21 07:17:10|3980.6|3974.6|3981.2|3975.2|3981.2|3975.2|3980.6|3974.6|0
1608535040000|2020-12-21 07:17:20|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1608535090000|2020-12-21 07:18:10|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3980.7|3974.7|2
1608535110000|2020-12-21 07:18:30|3980.8|3974.8|3981.6|3975.6|3981.6|3975.6|3980.7|3974.7|1
1608535120000|2020-12-21 07:18:40|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|0
1608535130000|2020-12-21 07:18:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608535140000|2020-12-21 07:19:00|3982.1|3976.1|3982.6|3976.6|3982.6|3976.6|3982.1|3976.1|1
1608535150000|2020-12-21 07:19:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608535160000|2020-12-21 07:19:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1608535180000|2020-12-21 07:19:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608535220000|2020-12-21 07:20:20|3983|3977|3983.7|3977.7|3983.7|3977.7|3983|3977|0
1608535230000|2020-12-21 07:20:30|3984|3978|3984.2|3978.2|3984.5|3978.5|3984|3978|1
1608535240000|2020-12-21 07:20:40|3983.8|3977.8|3983.7|3977.7|3983.8|3977.8|3983.7|3977.7|0
1608535250000|2020-12-21 07:20:50|3983.8|3977.8|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|2
1608535260000|2020-12-21 07:21:00|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|0
1608535270000|2020-12-21 07:21:10|3984.5|3978.5|3984.2|3978.2|3984.5|3978.5|3983.7|3977.7|0
1608535280000|2020-12-21 07:21:20|3984.5|3978.5|3984.7|3978.7|3984.7|3978.7|3984.2|3978.2|0
1608535290000|2020-12-21 07:21:30|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|3984.5|3978.5|0
1608535310000|2020-12-21 07:21:50|3985|3979|3984.5|3978.5|3985|3979|3984.5|3978.5|0
1608535330000|2020-12-21 07:22:10|3984|3978|3984|3978|3984.4|3978.4|3984|3978|2
1608535340000|2020-12-21 07:22:20|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1608535350000|2020-12-21 07:22:30|3983.4|3977.4|3983|3977|3983.4|3977.4|3982.5|3976.5|0
1608535360000|2020-12-21 07:22:40|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|0
1608535370000|2020-12-21 07:22:50|||||||||1
1608535380000|2020-12-21 07:23:00|3982.9|3976.9|3983|3977|3983.5|3977.5|3982.9|3976.9|1
1608535420000|2020-12-21 07:23:40|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983|3977|0
1608535430000|2020-12-21 07:23:50|3983|3977|3983|3977|3983|3977|3983|3977|0
1608535450000|2020-12-21 07:24:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1608535460000|2020-12-21 07:24:20|3984|3978|3984|3978|3984|3978|3984|3978|1
1608535470000|2020-12-21 07:24:30|3983.9|3977.9|3984|3978|3984|3978|3983.5|3977.5|0
1608535490000|2020-12-21 07:24:50|3983|3977|3983.4|3977.4|3983.4|3977.4|3983|3977|1
1608535500000|2020-12-21 07:25:00|3983|3977|3983.4|3977.4|3983.4|3977.4|3983|3977|0
1608535510000|2020-12-21 07:25:10|3983|3977|3983|3977|3983|3977|3983|3977|0
1608535540000|2020-12-21 07:25:40|3983.4|3977.4|3983|3977|3983.4|3977.4|3983|3977|0
1608535550000|2020-12-21 07:25:50|3983.4|3977.4|3983.5|3977.5|3983.5|3977.5|3983.4|3977.4|0
1608535560000|2020-12-21 07:26:00|3983|3977|3983.2|3977.2|3983.5|3977.5|3983|3977|0
1608535570000|2020-12-21 07:26:10|3982.9|3976.9|3983|3977|3983|3977|3982.9|3976.9|0
1608535590000|2020-12-21 07:26:30|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608535610000|2020-12-21 07:26:50|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608535630000|2020-12-21 07:27:10|3982.5|3976.5|3983.9|3977.9|3983.9|3977.9|3982.5|3976.5|4
1608535640000|2020-12-21 07:27:20|3983.5|3977.5|3983.9|3977.9|3983.9|3977.9|3983.5|3977.5|0
1608535650000|2020-12-21 07:27:30|3983.4|3977.4|3984.5|3978.5|3984.9|3978.9|3983.4|3977.4|1
1608535660000|2020-12-21 07:27:40|3984.9|3978.9|3985.4|3979.4|3985.5|3979.5|3984.9|3978.9|0
1608535680000|2020-12-21 07:28:00|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|3985.5|3979.5|0
1608535700000|2020-12-21 07:28:20|3984.9|3978.9|3985|3979|3985.5|3979.5|3984.5|3978.5|3
1608535720000|2020-12-21 07:28:40|3985.5|3979.5|3985|3979|3985.5|3979.5|3985|3979|0
1608535740000|2020-12-21 07:29:00|3985.5|3979.5|3986|3980|3986|3980|3985.5|3979.5|2
1608535760000|2020-12-21 07:29:20|3985.7|3979.7|3985.5|3979.5|3986|3980|3985.5|3979.5|0
1608535770000|2020-12-21 07:29:30|3986|3980|3985.7|3979.7|3986|3980|3985.5|3979.5|1
1608535780000|2020-12-21 07:29:40|3985.3|3979.3|3985.7|3979.7|3985.7|3979.7|3985.3|3979.3|0
1608535800000|2020-12-21 07:30:00|3985.3|3979.3|3984.7|3978.7|3985.3|3979.3|3984.7|3978.7|1
1608535810000|2020-12-21 07:30:10|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|1
1608535820000|2020-12-21 07:30:20|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|3984.7|3978.7|0
1608535840000|2020-12-21 07:30:40|3985|3979|3985|3979|3985.2|3979.2|3985|3979|0
1608535850000|2020-12-21 07:30:50|3985.2|3979.2|3985|3979|3985.2|3979.2|3985|3979|0
1608535860000|2020-12-21 07:31:00|3984.7|3978.7|3984.8|3978.8|3984.8|3978.8|3984.7|3978.7|0
1608535870000|2020-12-21 07:31:10|3984.7|3978.7|3984.3|3978.3|3984.7|3978.7|3984.3|3978.3|0
1608535880000|2020-12-21 07:31:20|3984.7|3978.7|3984.3|3978.3|3984.7|3978.7|3984.3|3978.3|0
1608535890000|2020-12-21 07:31:30|3984.7|3978.7|3984.5|3978.5|3984.7|3978.7|3984.5|3978.5|0
1608535900000|2020-12-21 07:31:40|3984.7|3978.7|3984.2|3978.2|3985|3979|3983.8|3977.8|2
1608535920000|2020-12-21 07:32:00|3983.5|3977.5|3981.5|3975.5|3983.5|3977.5|3981|3975|2
1608535930000|2020-12-21 07:32:10|3981.9|3975.9|3981.8|3975.8|3982.4|3976.4|3981.4|3975.4|4
1608535940000|2020-12-21 07:32:20|3982|3976|3982.4|3976.4|3982.4|3976.4|3982|3976|0
1608535960000|2020-12-21 07:32:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1608535970000|2020-12-21 07:32:50|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608536000000|2020-12-21 07:33:20|3982|3976|3982.4|3976.4|3982.4|3976.4|3982|3976|0
1608536020000|2020-12-21 07:33:40|3982|3976|3982.4|3976.4|3982.4|3976.4|3981.9|3975.9|0
1608536030000|2020-12-21 07:33:50|3982.5|3976.5|3982.9|3976.9|3982.9|3976.9|3982.5|3976.5|0
1608536040000|2020-12-21 07:34:00|3982.5|3976.5|3981.9|3975.9|3982.5|3976.5|3981.9|3975.9|1
1608536060000|2020-12-21 07:34:20|3982.4|3976.4|3982|3976|3982.4|3976.4|3982|3976|0
1608536080000|2020-12-21 07:34:40|3982.4|3976.4|3982|3976|3982.4|3976.4|3982|3976|0
1608536090000|2020-12-21 07:34:50|3981.9|3975.9|3981.4|3975.4|3981.9|3975.9|3981.4|3975.4|0
1608536100000|2020-12-21 07:35:00|||||||||1
1608536110000|2020-12-21 07:35:10|3980.5|3974.5|3980.9|3974.9|3980.9|3974.9|3980.5|3974.5|1
1608536120000|2020-12-21 07:35:20|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|0
1608536140000|2020-12-21 07:35:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.5|3974.5|0
1608536160000|2020-12-21 07:36:00|3980.5|3974.5|3978.4|3972.4|3980.5|3974.5|3978.4|3972.4|16
1608536210000|2020-12-21 07:36:50|3978.5|3972.5|3978.9|3972.9|3978.9|3972.9|3978.5|3972.5|3
1608536220000|2020-12-21 07:37:00|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|3978.4|3972.4|0
1608536230000|2020-12-21 07:37:10|||||||||1
1608536240000|2020-12-21 07:37:20|3977.5|3971.5|3977.9|3971.9|3978.3|3972.3|3977.5|3971.5|3
1608536250000|2020-12-21 07:37:30|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1608536260000|2020-12-21 07:37:40|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|5
1608536270000|2020-12-21 07:37:50|3977.5|3971.5|3977.4|3971.4|3977.5|3971.5|3977.4|3971.4|0
1608536280000|2020-12-21 07:38:00|3975|3969|3973.7|3967.7|3975.5|3969.5|3972.7|3966.7|108
1608536290000|2020-12-21 07:38:10|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3974.2|3968.2|0
1608536300000|2020-12-21 07:38:20|3974.8|3968.8|3974.7|3968.7|3974.8|3968.8|3974.5|3968.5|0
1608536330000|2020-12-21 07:38:50|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|1
1608536340000|2020-12-21 07:39:00|3975.2|3969.2|3972.8|3966.8|3975.2|3969.2|3972.8|3966.8|53
1608536350000|2020-12-21 07:39:10|3972.4|3966.4|3971.7|3965.7|3972.4|3966.4|3971.7|3965.7|4
1608536360000|2020-12-21 07:39:20|||||||||7
1608536370000|2020-12-21 07:39:30|||||||||1
1608536380000|2020-12-21 07:39:40|3971|3965|3971.8|3965.8|3971.8|3965.8|3971|3965|3
1608536390000|2020-12-21 07:39:50|3971.9|3965.9|3972.3|3966.3|3972.3|3966.3|3971.9|3965.9|4
1608536410000|2020-12-21 07:40:10|3972.2|3966.2|3971.8|3965.8|3972.2|3966.2|3971.8|3965.8|0
1608536430000|2020-12-21 07:40:30|3972.2|3966.2|3970.8|3964.8|3972.2|3966.2|3970.8|3964.8|1
1608536440000|2020-12-21 07:40:40|3971.5|3965.5|3971.3|3965.3|3971.5|3965.5|3971.3|3965.3|3
1608536450000|2020-12-21 07:40:50|3971.8|3965.8|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|0
1608536460000|2020-12-21 07:41:00|3971.5|3965.5|3971.6|3965.6|3972.5|3966.5|3971.5|3965.5|11
1608536470000|2020-12-21 07:41:10|3971.5|3965.5|3971.1|3965.1|3971.5|3965.5|3971.1|3965.1|0
1608536480000|2020-12-21 07:41:20|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|3971.5|3965.5|0
1608536490000|2020-12-21 07:41:30|3971.1|3965.1|3971.5|3965.5|3971.5|3965.5|3971.1|3965.1|0
1608536500000|2020-12-21 07:41:40|3971.6|3965.6|3971.6|3965.6|3972.1|3966.1|3971.6|3965.6|0
1608536510000|2020-12-21 07:41:50|3971.5|3965.5|3972.6|3966.6|3972.6|3966.6|3971.5|3965.5|2
1608536520000|2020-12-21 07:42:00|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1608536530000|2020-12-21 07:42:10|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|0
1608536540000|2020-12-21 07:42:20|3972.6|3966.6|3973.3|3967.3|3973.6|3967.6|3972.6|3966.6|0
1608536550000|2020-12-21 07:42:30|3972.8|3966.8|3973.3|3967.3|3973.3|3967.3|3972.8|3966.8|0
1608536560000|2020-12-21 07:42:40|3973.6|3967.6|3973.8|3967.8|3973.8|3967.8|3973.6|3967.6|0
1608536570000|2020-12-21 07:42:50|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|2
1608536580000|2020-12-21 07:43:00|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.3|3967.3|6
1608536590000|2020-12-21 07:43:10|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1608536600000|2020-12-21 07:43:20|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|5
1608536610000|2020-12-21 07:43:30|3974.3|3968.3|3974.3|3968.3|3974.6|3968.6|3974.3|3968.3|13
1608536620000|2020-12-21 07:43:40|3974.1|3968.1|3974.3|3968.3|3974.3|3968.3|3974.1|3968.1|0
1608536630000|2020-12-21 07:43:50|3974.6|3968.6|3974.8|3968.8|3974.8|3968.8|3974.1|3968.1|1
1608536640000|2020-12-21 07:44:00|3974.1|3968.1|3974.8|3968.8|3974.8|3968.8|3974.1|3968.1|0
1608536650000|2020-12-21 07:44:10|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|1
1608536660000|2020-12-21 07:44:20|3974.5|3968.5|3974.6|3968.6|3974.8|3968.8|3974.5|3968.5|0
1608536680000|2020-12-21 07:44:40|3975|3969|3974.6|3968.6|3975|3969|3974.6|3968.6|2
1608536700000|2020-12-21 07:45:00|3974.8|3968.8|3974.1|3968.1|3974.8|3968.8|3974.1|3968.1|7
1608536720000|2020-12-21 07:45:20|3973.8|3967.8|3973.6|3967.6|3973.8|3967.8|3972.8|3966.8|3
1608536740000|2020-12-21 07:45:40|3973.8|3967.8|3974.1|3968.1|3974.6|3968.6|3973.8|3967.8|1
1608536750000|2020-12-21 07:45:50|3974.3|3968.3|3974.6|3968.6|3974.6|3968.6|3974.3|3968.3|0
1608536760000|2020-12-21 07:46:00|3974.3|3968.3|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|0
1608536790000|2020-12-21 07:46:30|3975|3969|3975|3969|3975|3969|3975|3969|0
1608536800000|2020-12-21 07:46:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1608536810000|2020-12-21 07:46:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1608536820000|2020-12-21 07:47:00|3974.5|3968.5|3974.5|3968.5|3974.6|3968.6|3974.5|3968.5|0
1608536830000|2020-12-21 07:47:10|3974.1|3968.1|3974.1|3968.1|3974.5|3968.5|3974.1|3968.1|0
1608536840000|2020-12-21 07:47:20|3974.5|3968.5|3973.6|3967.6|3974.5|3968.5|3973.6|3967.6|1
1608536850000|2020-12-21 07:47:30|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1608536880000|2020-12-21 07:48:00|3973.4|3967.4|3972.8|3966.8|3973.5|3967.5|3972.5|3966.5|5
1608536890000|2020-12-21 07:48:10|3972.6|3966.6|3972.6|3966.6|3973.5|3967.5|3972.6|3966.6|1
1608536900000|2020-12-21 07:48:20|3972.3|3966.3|3972.5|3966.5|3972.5|3966.5|3972.1|3966.1|1
1608536910000|2020-12-21 07:48:30|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1608536940000|2020-12-21 07:49:00|3973|3967|3972.6|3966.6|3973.1|3967.1|3972.6|3966.6|1
1608536970000|2020-12-21 07:49:30|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|0
1608536980000|2020-12-21 07:49:40|3973|3967|3973|3967|3973|3967|3972.6|3966.6|0
1608536990000|2020-12-21 07:49:50|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|3972.6|3966.6|0
1608537000000|2020-12-21 07:50:00|3973|3967|3973.1|3967.1|3973.5|3967.5|3972.6|3966.6|0
1608537010000|2020-12-21 07:50:10|3972.8|3966.8|3972.5|3966.5|3972.8|3966.8|3972.5|3966.5|0
1608537020000|2020-12-21 07:50:20|3973.5|3967.5|3975.5|3969.5|3975.5|3969.5|3973|3967|3
1608537030000|2020-12-21 07:50:30|3975|3969|3974.6|3968.6|3975|3969|3974.6|3968.6|3
1608537040000|2020-12-21 07:50:40|3975|3969|3975.5|3969.5|3975.5|3969.5|3975|3969|0
1608537050000|2020-12-21 07:50:50|3974.6|3968.6|3975.6|3969.6|3975.6|3969.6|3974.6|3968.6|2
1608537060000|2020-12-21 07:51:00|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1608537070000|2020-12-21 07:51:10|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|0
1608537080000|2020-12-21 07:51:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|1
1608537090000|2020-12-21 07:51:30|3974.1|3968.1|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|0
1608537100000|2020-12-21 07:51:40|3974.3|3968.3|3974.1|3968.1|3974.3|3968.3|3974.1|3968.1|0
1608537120000|2020-12-21 07:52:00|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|1
1608537130000|2020-12-21 07:52:10|3974.5|3968.5|3974.3|3968.3|3974.6|3968.6|3974.1|3968.1|0
1608537140000|2020-12-21 07:52:20|3973.8|3967.8|3973.8|3967.8|3974.1|3968.1|3973.8|3967.8|0
1608537150000|2020-12-21 07:52:30|3974.1|3968.1|3974.3|3968.3|3974.6|3968.6|3974.1|3968.1|0
1608537160000|2020-12-21 07:52:40|3974.1|3968.1|3974.3|3968.3|3974.6|3968.6|3974.1|3968.1|0
1608537170000|2020-12-21 07:52:50|3974.6|3968.6|3975.1|3969.1|3975.1|3969.1|3974.6|3968.6|0
1608537180000|2020-12-21 07:53:00|3976.1|3970.1|3975|3969|3976.1|3970.1|3974.5|3968.5|4
1608537190000|2020-12-21 07:53:10|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1608537200000|2020-12-21 07:53:20|3974.5|3968.5|3975.5|3969.5|3975.5|3969.5|3974.5|3968.5|1
1608537210000|2020-12-21 07:53:30|3975.6|3969.6|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1608537220000|2020-12-21 07:53:40|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|1
1608537230000|2020-12-21 07:53:50|3976|3970|3976|3970|3976|3970|3976|3970|0
1608537240000|2020-12-21 07:54:00|3975.6|3969.6|3976.1|3970.1|3976.5|3970.5|3975.6|3969.6|0
1608537250000|2020-12-21 07:54:10|3976.5|3970.5|3977|3971|3977|3971|3976.5|3970.5|0
1608537260000|2020-12-21 07:54:20|3976.8|3970.8|3977.5|3971.5|3977.5|3971.5|3976.8|3970.8|0
1608537270000|2020-12-21 07:54:30|3977.6|3971.6|3977.1|3971.1|3977.6|3971.6|3976.6|3970.6|0
1608537280000|2020-12-21 07:54:40|3977.5|3971.5|3977.1|3971.1|3977.5|3971.5|3977.1|3971.1|0
1608537290000|2020-12-21 07:54:50|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|0
1608537300000|2020-12-21 07:55:00|3977|3971|3977.1|3971.1|3977.5|3971.5|3976.6|3970.6|3
1608537360000|2020-12-21 07:56:00|3977|3971|3976.6|3970.6|3977|3971|3976.5|3970.5|1
1608537370000|2020-12-21 07:56:10|3976.5|3970.5|3976.1|3970.1|3976.5|3970.5|3975.6|3969.6|5
1608537380000|2020-12-21 07:56:20|3975.6|3969.6|3975.6|3969.6|3975.8|3969.8|3975.1|3969.1|0
1608537390000|2020-12-21 07:56:30|3975.8|3969.8|3976.5|3970.5|3977|3971|3975.6|3969.6|2
1608537400000|2020-12-21 07:56:40|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1608537430000|2020-12-21 07:57:10|3976.5|3970.5|3975.6|3969.6|3976.5|3970.5|3975.6|3969.6|1
1608537440000|2020-12-21 07:57:20|3975.3|3969.3|3975.6|3969.6|3975.8|3969.8|3975.1|3969.1|0
1608537450000|2020-12-21 07:57:30|3975.1|3969.1|3975.1|3969.1|3975.6|3969.6|3975.1|3969.1|0
1608537460000|2020-12-21 07:57:40|3975.5|3969.5|3975.1|3969.1|3975.6|3969.6|3974.8|3968.8|1
1608537470000|2020-12-21 07:57:50|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|3975.6|3969.6|0
1608537490000|2020-12-21 07:58:10|3975.3|3969.3|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|0
1608537510000|2020-12-21 07:58:30|3975.3|3969.3|3975.3|3969.3|3975.3|3969.3|3975.1|3969.1|0
1608537520000|2020-12-21 07:58:40|3975.6|3969.6|3976.1|3970.1|3976.1|3970.1|3975.6|3969.6|0
1608537530000|2020-12-21 07:58:50|3976.8|3970.8|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|0
1608537540000|2020-12-21 07:59:00|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3976.8|3970.8|0
1608537550000|2020-12-21 07:59:10|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|0
1608537560000|2020-12-21 07:59:20|3977.8|3971.8|3978.6|3972.6|3978.6|3972.6|3977.8|3971.8|5
1608537580000|2020-12-21 07:59:40|3978.3|3972.3|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|3
1608537590000|2020-12-21 07:59:50|3978.5|3972.5|3977.6|3971.6|3978.5|3972.5|3977.6|3971.6|2
1608537600000|2020-12-21 08:00:00|3977.8|3971.8|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|0
1608537610000|2020-12-21 08:00:10|3977.3|3971.3|3976.6|3970.6|3977.3|3971.3|3976.6|3970.6|3
1608537620000|2020-12-21 08:00:20|3977.1|3971.1|3975.6|3969.6|3977.1|3971.1|3975.6|3969.6|2
1608537630000|2020-12-21 08:00:30|3975.3|3969.3|3974.8|3968.8|3975.5|3969.5|3974.6|3968.6|3
1608537640000|2020-12-21 08:00:40|3975.1|3969.1|3975.6|3969.6|3975.6|3969.6|3975.1|3969.1|0
1608537660000|2020-12-21 08:01:00|3975.3|3969.3|3974.5|3968.5|3975.3|3969.3|3974.5|3968.5|0
1608537670000|2020-12-21 08:01:10|3973.8|3967.8|3974.1|3968.1|3974.3|3968.3|3973.3|3967.3|3
1608537680000|2020-12-21 08:01:20|3973.6|3967.6|3973.8|3967.8|3973.8|3967.8|3973.3|3967.3|0
1608537690000|2020-12-21 08:01:30|3974.3|3968.3|3974.6|3968.6|3974.6|3968.6|3974.1|3968.1|1
1608537700000|2020-12-21 08:01:40|3974.1|3968.1|3975.3|3969.3|3975.3|3969.3|3974.1|3968.1|1
1608537710000|2020-12-21 08:01:50|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3974.8|3968.8|1
1608537720000|2020-12-21 08:02:00|3974.8|3968.8|3974.3|3968.3|3975.1|3969.1|3974.1|3968.1|1
1608537730000|2020-12-21 08:02:10|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3974.8|3968.8|3
1608537740000|2020-12-21 08:02:20|3975.1|3969.1|3974.3|3968.3|3975.1|3969.1|3974.3|3968.3|1
1608537750000|2020-12-21 08:02:30|3974.8|3968.8|3975.3|3969.3|3975.3|3969.3|3974.8|3968.8|0
1608537760000|2020-12-21 08:02:40|3975.4|3969.4|3975.1|3969.1|3975.8|3969.8|3975.1|3969.1|0
1608537770000|2020-12-21 08:02:50|3975.2|3969.2|3974.2|3968.2|3975.2|3969.2|3974.2|3968.2|0
1608537780000|2020-12-21 08:03:00|3974.1|3968.1|3974.1|3968.1|3974.6|3968.6|3974.1|3968.1|1
1608537790000|2020-12-21 08:03:10|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1608537810000|2020-12-21 08:03:30|3973.6|3967.6|3973.2|3967.2|3973.6|3967.6|3973.2|3967.2|0
1608537820000|2020-12-21 08:03:40|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.1|3967.1|0
1608537830000|2020-12-21 08:03:50|3973.5|3967.5|3973.1|3967.1|3973.5|3967.5|3973.1|3967.1|2
1608537860000|2020-12-21 08:04:20|3972.6|3966.6|3973.2|3967.2|3973.2|3967.2|3972.6|3966.6|0
1608537870000|2020-12-21 08:04:30|3973|3967|3972.7|3966.7|3973|3967|3972.7|3966.7|0
1608537880000|2020-12-21 08:04:40|3973.1|3967.1|3973.2|3967.2|3973.2|3967.2|3973.1|3967.1|0
1608537890000|2020-12-21 08:04:50|3974.5|3968.5|3973.1|3967.1|3974.5|3968.5|3973.1|3967.1|22
1608537900000|2020-12-21 08:05:00|3972.5|3966.5|3972.1|3966.1|3972.5|3966.5|3972.1|3966.1|0
1608537910000|2020-12-21 08:05:10|3970.5|3964.5|3970.1|3964.1|3970.5|3964.5|3970|3964|5
1608537920000|2020-12-21 08:05:20|3970.5|3964.5|3970|3964|3970.5|3964.5|3970|3964|3
1608537940000|2020-12-21 08:05:40|3969.5|3963.5|3969.6|3963.6|3969.6|3963.6|3969.5|3963.5|2
1608537950000|2020-12-21 08:05:50|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|19
1608537960000|2020-12-21 08:06:00|3969.6|3963.6|3970.1|3964.1|3970.5|3964.5|3969.6|3963.6|12
1608537970000|2020-12-21 08:06:10|3970|3964|3968.6|3962.6|3970|3964|3968.6|3962.6|2
1608537980000|2020-12-21 08:06:20|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1608537990000|2020-12-21 08:06:30|3968.6|3962.6|3967.7|3961.7|3968.6|3962.6|3967.7|3961.7|2
1608538000000|2020-12-21 08:06:40|3968.1|3962.1|3967.7|3961.7|3968.1|3962.1|3967.7|3961.7|7
1608538010000|2020-12-21 08:06:50|3967.2|3961.2|3966.7|3960.7|3967.2|3961.2|3966.7|3960.7|2
1608538020000|2020-12-21 08:07:00|3966|3960|3964.6|3958.6|3966|3960|3964.1|3958.1|42
1608538030000|2020-12-21 08:07:10|3964.1|3958.1|3963.7|3957.7|3964.1|3958.1|3963.6|3957.6|4
1608538040000|2020-12-21 08:07:20|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|3963.9|3957.9|6
1608538050000|2020-12-21 08:07:30|3964.2|3958.2|3964.6|3958.6|3964.6|3958.6|3963.7|3957.7|4
1608538060000|2020-12-21 08:07:40|3964.2|3958.2|3960.9|3954.9|3964.2|3958.2|3960.4|3954.4|60
1608538070000|2020-12-21 08:07:50|3960.7|3954.7|3961.4|3955.4|3961.4|3955.4|3959.7|3953.7|11
1608538080000|2020-12-21 08:08:00|3961.5|3955.5|3960.9|3954.9|3962.4|3956.4|3960.9|3954.9|0
1608538090000|2020-12-21 08:08:10|3961.2|3955.2|3960.9|3954.9|3961.4|3955.4|3960.7|3954.7|1
1608538100000|2020-12-21 08:08:20|3962|3956|3962.9|3956.9|3963|3957|3961.6|3955.6|5
1608538110000|2020-12-21 08:08:30|3963|3957|3963.9|3957.9|3963.9|3957.9|3962.5|3956.5|4
1608538120000|2020-12-21 08:08:40|3963.5|3957.5|3964|3958|3964|3958|3963|3957|1
1608538130000|2020-12-21 08:08:50|3964.4|3958.4|3964.5|3958.5|3964.5|3958.5|3964|3958|3
1608538140000|2020-12-21 08:09:00|3964.4|3958.4|3964.4|3958.4|3965.4|3959.4|3964.4|3958.4|3
1608538150000|2020-12-21 08:09:10|3964.7|3958.7|3964.5|3958.5|3964.7|3958.7|3963|3957|6
1608538160000|2020-12-21 08:09:20|3964|3958|3964.9|3958.9|3965|3959|3964|3958|4
1608538170000|2020-12-21 08:09:30|3963.3|3957.3|3963.7|3957.7|3963.7|3957.7|3963|3957|8
1608538180000|2020-12-21 08:09:40|3963.4|3957.4|3963|3957|3963.7|3957.7|3962.9|3956.9|5
1608538190000|2020-12-21 08:09:50|3962.7|3956.7|3963.7|3957.7|3963.7|3957.7|3962.7|3956.7|2
1608538200000|2020-12-21 08:10:00|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|5
1608538210000|2020-12-21 08:10:10|3963.7|3957.7|3963.9|3957.9|3963.9|3957.9|3963.7|3957.7|1
1608538220000|2020-12-21 08:10:20|3964.4|3958.4|3966.2|3960.2|3966.6|3960.6|3964.4|3958.4|94
1608538230000|2020-12-21 08:10:30|3966.7|3960.7|3966.6|3960.6|3967.1|3961.1|3966.1|3960.1|5
1608538240000|2020-12-21 08:10:40|3966.1|3960.1|3966.6|3960.6|3966.6|3960.6|3966.1|3960.1|1
1608538250000|2020-12-21 08:10:50|3966.2|3960.2|3966.9|3960.9|3966.9|3960.9|3965.6|3959.6|2
1608538260000|2020-12-21 08:11:00|3966.7|3960.7|3967.7|3961.7|3967.7|3961.7|3966.7|3960.7|6
1608538270000|2020-12-21 08:11:10|3968.1|3962.1|3967.2|3961.2|3968.1|3962.1|3967.2|3961.2|1
1608538280000|2020-12-21 08:11:20|3967.6|3961.6|3967.6|3961.6|3967.7|3961.7|3966.9|3960.9|2
1608538290000|2020-12-21 08:11:30|3967.7|3961.7|3966.5|3960.5|3967.7|3961.7|3965.7|3959.7|10
1608538300000|2020-12-21 08:11:40|3966.7|3960.7|3967.6|3961.6|3967.6|3961.6|3966.7|3960.7|0
1608538310000|2020-12-21 08:11:50|3967.7|3961.7|3968.1|3962.1|3968.1|3962.1|3967.7|3961.7|3
1608538320000|2020-12-21 08:12:00|3967.7|3961.7|3968.2|3962.2|3968.2|3962.2|3967.7|3961.7|0
1608538330000|2020-12-21 08:12:10|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|1
1608538340000|2020-12-21 08:12:20|3967.7|3961.7|3967.7|3961.7|3967.7|3961.7|3967.6|3961.6|0
1608538350000|2020-12-21 08:12:30|3967.6|3961.6|3967.7|3961.7|3968.2|3962.2|3967.6|3961.6|1
1608538360000|2020-12-21 08:12:40|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3968.1|3962.1|2
1608538370000|2020-12-21 08:12:50|3968.7|3962.7|3969.6|3963.6|3969.7|3963.7|3968.7|3962.7|4
1608538380000|2020-12-21 08:13:00|3969.7|3963.7|3968.7|3962.7|3969.7|3963.7|3968.7|3962.7|1
1608538390000|2020-12-21 08:13:10|3967.6|3961.6|3968.7|3962.7|3968.7|3962.7|3967.6|3961.6|4
1608538400000|2020-12-21 08:13:20|3968.6|3962.6|3968.6|3962.6|3968.7|3962.7|3968.6|3962.6|0
1608538410000|2020-12-21 08:13:30|3968.1|3962.1|3967.2|3961.2|3968.2|3962.2|3967.2|3961.2|0
1608538420000|2020-12-21 08:13:40|3966.9|3960.9|3968.7|3962.7|3968.7|3962.7|3966.9|3960.9|2
1608538430000|2020-12-21 08:13:50|3968.2|3962.2|3967.7|3961.7|3968.2|3962.2|3967.7|3961.7|3
1608538440000|2020-12-21 08:14:00|3967.9|3961.9|3967.7|3961.7|3967.9|3961.9|3967.7|3961.7|0
1608538450000|2020-12-21 08:14:10|3966.7|3960.7|3967.2|3961.2|3967.7|3961.7|3966.7|3960.7|2
1608538460000|2020-12-21 08:14:20|3967.1|3961.1|3966.9|3960.9|3967.2|3961.2|3966.7|3960.7|0
1608538470000|2020-12-21 08:14:30|3966.4|3960.4|3967.2|3961.2|3967.2|3961.2|3966.4|3960.4|0
1608538480000|2020-12-21 08:14:40|3967.6|3961.6|3967.2|3961.2|3967.6|3961.6|3966.7|3960.7|2
1608538490000|2020-12-21 08:14:50|3967.1|3961.1|3967.2|3961.2|3967.2|3961.2|3967.1|3961.1|0
1608538500000|2020-12-21 08:15:00|3966.7|3960.7|3967.2|3961.2|3967.2|3961.2|3966.7|3960.7|1
1608538520000|2020-12-21 08:15:20|3966.7|3960.7|3965.2|3959.2|3967.2|3961.2|3965.2|3959.2|0
1608538530000|2020-12-21 08:15:30|3965.1|3959.1|3965.2|3959.2|3965.4|3959.4|3965.1|3959.1|1
1608538540000|2020-12-21 08:15:40|3965.7|3959.7|3965.2|3959.2|3965.7|3959.7|3964.7|3958.7|6
1608538550000|2020-12-21 08:15:50|3967.6|3961.6|3966.7|3960.7|3967.6|3961.6|3966.7|3960.7|0
1608538570000|2020-12-21 08:16:10|3966.2|3960.2|3965.7|3959.7|3966.2|3960.2|3965.7|3959.7|3
1608538580000|2020-12-21 08:16:20|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|2
1608538600000|2020-12-21 08:16:40|3964.7|3958.7|3965.1|3959.1|3965.6|3959.6|3964.7|3958.7|1
1608538610000|2020-12-21 08:16:50|3964.6|3958.6|3965.4|3959.4|3965.4|3959.4|3964.6|3958.6|0
1608538620000|2020-12-21 08:17:00|3965.2|3959.2|3965.2|3959.2|3965.6|3959.6|3964.7|3958.7|0
1608538630000|2020-12-21 08:17:10|3965.1|3959.1|3965.2|3959.2|3965.2|3959.2|3965.1|3959.1|0
1608538640000|2020-12-21 08:17:20|3965.6|3959.6|3965.7|3959.7|3965.7|3959.7|3965.6|3959.6|0
1608538650000|2020-12-21 08:17:30|3967.1|3961.1|3967.1|3961.1|3967.7|3961.7|3967.1|3961.1|3
1608538660000|2020-12-21 08:17:40|3967.6|3961.6|3967.6|3961.6|3967.7|3961.7|3967.6|3961.6|0
1608538670000|2020-12-21 08:17:50|3967.7|3961.7|3971.2|3965.2|3971.2|3965.2|3967.7|3961.7|15
1608538680000|2020-12-21 08:18:00|3970.9|3964.9|3970.7|3964.7|3970.9|3964.9|3970.2|3964.2|1
1608538690000|2020-12-21 08:18:10|3970.2|3964.2|3970.7|3964.7|3970.7|3964.7|3970.2|3964.2|0
1608538700000|2020-12-21 08:18:20|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|0
1608538710000|2020-12-21 08:18:30|3970.9|3964.9|3971.7|3965.7|3971.7|3965.7|3970.7|3964.7|1
1608538720000|2020-12-21 08:18:40|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|3971.2|3965.2|0
1608538730000|2020-12-21 08:18:50|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|0
1608538740000|2020-12-21 08:19:00|3972.7|3966.7|3971.2|3965.2|3972.7|3966.7|3971.2|3965.2|2
1608538750000|2020-12-21 08:19:10|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|3971.4|3965.4|0
1608538760000|2020-12-21 08:19:20|3971.7|3965.7|3970.9|3964.9|3971.7|3965.7|3970.7|3964.7|1
1608538770000|2020-12-21 08:19:30|3970.7|3964.7|3970.2|3964.2|3971.2|3965.2|3970.2|3964.2|1
1608538780000|2020-12-21 08:19:40|3970.1|3964.1|3970.7|3964.7|3970.7|3964.7|3969.7|3963.7|0
1608538790000|2020-12-21 08:19:50|3970.2|3964.2|3970.1|3964.1|3970.2|3964.2|3969.7|3963.7|0
1608538800000|2020-12-21 08:20:00|3970.2|3964.2|3970.2|3964.2|3970.2|3964.2|3969.7|3963.7|0
1608538810000|2020-12-21 08:20:10|3970.1|3964.1|3970.1|3964.1|3970.1|3964.1|3969.7|3963.7|0
1608538830000|2020-12-21 08:20:30|3969.2|3963.2|3969.7|3963.7|3969.7|3963.7|3969.1|3963.1|0
1608538840000|2020-12-21 08:20:40|3970.1|3964.1|3969.2|3963.2|3970.1|3964.1|3969.2|3963.2|5
1608538860000|2020-12-21 08:21:00|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1608538870000|2020-12-21 08:21:10|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|0
1608538880000|2020-12-21 08:21:20|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|2
1608538890000|2020-12-21 08:21:30|3968.9|3962.9|3968.7|3962.7|3968.9|3962.9|3968.7|3962.7|0
1608538900000|2020-12-21 08:21:40|3968.4|3962.4|3967.7|3961.7|3968.7|3962.7|3967.7|3961.7|0
1608538920000|2020-12-21 08:22:00|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.2|3961.2|0
1608538930000|2020-12-21 08:22:10|3966.9|3960.9|3967.4|3961.4|3967.4|3961.4|3966.7|3960.7|1
1608538940000|2020-12-21 08:22:20|3967.7|3961.7|3967.7|3961.7|3967.9|3961.9|3967.4|3961.4|0
1608538950000|2020-12-21 08:22:30|3967.4|3961.4|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|2
1608538960000|2020-12-21 08:22:40|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|0
1608538980000|2020-12-21 08:23:00|3966.2|3960.2|3966.7|3960.7|3966.7|3960.7|3965.7|3959.7|0
1608538990000|2020-12-21 08:23:10|3966.4|3960.4|3966.2|3960.2|3966.7|3960.7|3965.7|3959.7|0
1608539010000|2020-12-21 08:23:30|3966.6|3960.6|3965.7|3959.7|3966.7|3960.7|3965.7|3959.7|0
1608539030000|2020-12-21 08:23:50|3965.4|3959.4|3965.7|3959.7|3965.7|3959.7|3965.4|3959.4|0
1608539040000|2020-12-21 08:24:00|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.9|3958.9|1
1608539070000|2020-12-21 08:24:30|3965.9|3959.9|3966.2|3960.2|3966.2|3960.2|3965.7|3959.7|0
1608539080000|2020-12-21 08:24:40|3966.4|3960.4|3965.9|3959.9|3966.4|3960.4|3965.9|3959.9|0
1608539090000|2020-12-21 08:24:50|3965.7|3959.7|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|0
1608539100000|2020-12-21 08:25:00|3965.7|3959.7|3964.9|3958.9|3965.9|3959.9|3964.9|3958.9|1
1608539110000|2020-12-21 08:25:10|3964.7|3958.7|3967.2|3961.2|3967.2|3961.2|3964.7|3958.7|1
1608539120000|2020-12-21 08:25:20|3967.6|3961.6|3967.2|3961.2|3967.6|3961.6|3967.1|3961.1|2
1608539150000|2020-12-21 08:25:50|3967.6|3961.6|3966.3|3960.3|3967.6|3961.6|3966.3|3960.3|1
1608539160000|2020-12-21 08:26:00|3966.2|3960.2|3967.2|3961.2|3967.2|3961.2|3966.2|3960.2|0
1608539170000|2020-12-21 08:26:10|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|0
1608539180000|2020-12-21 08:26:20|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|1
1608539190000|2020-12-21 08:26:30|3966.7|3960.7|3966.6|3960.6|3966.7|3960.7|3966.6|3960.6|0
1608539210000|2020-12-21 08:26:50|3965.7|3959.7|3965.1|3959.1|3965.7|3959.7|3965.1|3959.1|1
1608539220000|2020-12-21 08:27:00|3965.2|3959.2|3965.2|3959.2|3965.3|3959.3|3965.2|3959.2|0
1608539230000|2020-12-21 08:27:10|3965.3|3959.3|3965.7|3959.7|3965.7|3959.7|3965.3|3959.3|0
1608539240000|2020-12-21 08:27:20|3965.8|3959.8|3966.2|3960.2|3966.2|3960.2|3965.8|3959.8|0
1608539250000|2020-12-21 08:27:30|3965.7|3959.7|3965.6|3959.6|3965.7|3959.7|3965.6|3959.6|0
1608539260000|2020-12-21 08:27:40|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1608539270000|2020-12-21 08:27:50|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1608539280000|2020-12-21 08:28:00|3966.1|3960.1|3965.7|3959.7|3966.1|3960.1|3965.7|3959.7|0
1608539290000|2020-12-21 08:28:10|3966.1|3960.1|3965.7|3959.7|3966.1|3960.1|3965.6|3959.6|0
1608539300000|2020-12-21 08:28:20|3965.6|3959.6|3965.5|3959.5|3965.6|3959.6|3965.5|3959.5|0
1608539310000|2020-12-21 08:28:30|3965.7|3959.7|3965.7|3959.7|3966.1|3960.1|3965.6|3959.6|0
1608539320000|2020-12-21 08:28:40|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1608539330000|2020-12-21 08:28:50|3965.6|3959.6|3965.6|3959.6|3965.7|3959.7|3965.6|3959.6|0
1608539340000|2020-12-21 08:29:00|3965.5|3959.5|3964.5|3958.5|3965.6|3959.6|3964.5|3958.5|2
1608539350000|2020-12-21 08:29:10|3964.6|3958.6|3964.7|3958.7|3965.5|3959.5|3964.6|3958.6|0
1608539360000|2020-12-21 08:29:20|3964.6|3958.6|3964.5|3958.5|3964.7|3958.7|3964.5|3958.5|1
1608539370000|2020-12-21 08:29:30|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|3964.6|3958.6|0
1608539390000|2020-12-21 08:29:50|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1608539400000|2020-12-21 08:30:00|3964.6|3958.6|3963.6|3957.6|3964.6|3958.6|3963.6|3957.6|1
1608539420000|2020-12-21 08:30:20|3963.2|3957.2|3964.1|3958.1|3964.1|3958.1|3963.2|3957.2|8
1608539430000|2020-12-21 08:30:30|3963.7|3957.7|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|0
1608539440000|2020-12-21 08:30:40|3964.5|3958.5|3964.6|3958.6|3964.6|3958.6|3964.5|3958.5|2
1608539450000|2020-12-21 08:30:50|3964.1|3958.1|3964.5|3958.5|3964.6|3958.6|3964.1|3958.1|2
1608539460000|2020-12-21 08:31:00|3965.6|3959.6|3965.7|3959.7|3965.7|3959.7|3965.2|3959.2|1
1608539470000|2020-12-21 08:31:10|3965.6|3959.6|3965.1|3959.1|3965.6|3959.6|3965.1|3959.1|1
1608539490000|2020-12-21 08:31:30|3965.2|3959.2|3965.1|3959.1|3965.2|3959.2|3965.1|3959.1|0
1608539500000|2020-12-21 08:31:40|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1608539510000|2020-12-21 08:31:50|3964.7|3958.7|3965.7|3959.7|3965.7|3959.7|3964.7|3958.7|0
1608539520000|2020-12-21 08:32:00|3965.6|3959.6|3965.2|3959.2|3965.7|3959.7|3965.2|3959.2|0
1608539530000|2020-12-21 08:32:10|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1608539540000|2020-12-21 08:32:20|3965.2|3959.2|3964.7|3958.7|3965.2|3959.2|3964.7|3958.7|0
1608539550000|2020-12-21 08:32:30|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|3965.2|3959.2|0
1608539570000|2020-12-21 08:32:50|3964.7|3958.7|3964.2|3958.2|3964.7|3958.7|3964.1|3958.1|0
1608539580000|2020-12-21 08:33:00|3964.6|3958.6|3965.2|3959.2|3965.2|3959.2|3964.6|3958.6|0
1608539590000|2020-12-21 08:33:10|3964.7|3958.7|3965.2|3959.2|3965.2|3959.2|3964.3|3958.3|0
1608539600000|2020-12-21 08:33:20|3964.2|3958.2|3964.6|3958.6|3964.6|3958.6|3964.2|3958.2|0
1608539610000|2020-12-21 08:33:30|3964.2|3958.2|3964.7|3958.7|3964.7|3958.7|3964.2|3958.2|1
1608539620000|2020-12-21 08:33:40|3965.1|3959.1|3965.6|3959.6|3965.7|3959.7|3965.1|3959.1|0
1608539630000|2020-12-21 08:33:50|3965.2|3959.2|3965.2|3959.2|3965.6|3959.6|3965.2|3959.2|0
1608539640000|2020-12-21 08:34:00|3965.6|3959.6|3965.7|3959.7|3966.1|3960.1|3965.6|3959.6|0
1608539650000|2020-12-21 08:34:10|3966.1|3960.1|3965.7|3959.7|3966.1|3960.1|3965.7|3959.7|0
1608539660000|2020-12-21 08:34:20|3965.6|3959.6|3965.6|3959.6|3965.7|3959.7|3965.3|3959.3|0
1608539670000|2020-12-21 08:34:30|3965.7|3959.7|3966.7|3960.7|3966.7|3960.7|3965.7|3959.7|0
1608539680000|2020-12-21 08:34:40|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|3966.2|3960.2|0
1608539690000|2020-12-21 08:34:50|3966.1|3960.1|3967.2|3961.2|3967.6|3961.6|3966.1|3960.1|0
1608539700000|2020-12-21 08:35:00|3967.1|3961.1|3967.2|3961.2|3967.2|3961.2|3967.1|3961.1|0
1608539710000|2020-12-21 08:35:10|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1608539720000|2020-12-21 08:35:20|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|0
1608539730000|2020-12-21 08:35:30|3967.1|3961.1|3967.6|3961.6|3967.6|3961.6|3967.1|3961.1|0
1608539740000|2020-12-21 08:35:40|3967.2|3961.2|3967.2|3961.2|3967.6|3961.6|3966.7|3960.7|0
1608539750000|2020-12-21 08:35:50|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3966.7|3960.7|0
1608539760000|2020-12-21 08:36:00|3966.7|3960.7|3966.7|3960.7|3966.7|3960.7|3966.5|3960.5|0
1608539770000|2020-12-21 08:36:10|3966.6|3960.6|3966.6|3960.6|3966.6|3960.6|3966.5|3960.5|0
1608539780000|2020-12-21 08:36:20|3966.7|3960.7|3967.1|3961.1|3967.2|3961.2|3966.6|3960.6|1
1608539790000|2020-12-21 08:36:30|3966.7|3960.7|3966.7|3960.7|3967.1|3961.1|3966.7|3960.7|1
1608539800000|2020-12-21 08:36:40|3967.1|3961.1|3967.2|3961.2|3967.6|3961.6|3967.1|3961.1|0
1608539810000|2020-12-21 08:36:50|3967.6|3961.6|3967.7|3961.7|3967.7|3961.7|3967.6|3961.6|0
1608539820000|2020-12-21 08:37:00|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|2
1608539840000|2020-12-21 08:37:20|3968.7|3962.7|3968.6|3962.6|3969.1|3963.1|3968.1|3962.1|1
1608539850000|2020-12-21 08:37:30|3968.5|3962.5|3967.1|3961.1|3968.5|3962.5|3967.1|3961.1|0
1608539860000|2020-12-21 08:37:40|3966.6|3960.6|3966.1|3960.1|3966.7|3960.7|3966.1|3960.1|5
1608539870000|2020-12-21 08:37:50|3965.2|3959.2|3965.7|3959.7|3965.7|3959.7|3964.7|3958.7|1
1608539880000|2020-12-21 08:38:00|3965.6|3959.6|3966.2|3960.2|3966.2|3960.2|3965.6|3959.6|0
1608539890000|2020-12-21 08:38:10|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|3966.3|3960.3|0
1608539900000|2020-12-21 08:38:20|3966.2|3960.2|3966.7|3960.7|3966.7|3960.7|3966.2|3960.2|0
1608539910000|2020-12-21 08:38:30|3966.3|3960.3|3966.2|3960.2|3966.3|3960.3|3966.2|3960.2|0
1608539920000|2020-12-21 08:38:40|3965.7|3959.7|3966.7|3960.7|3966.7|3960.7|3965.7|3959.7|0
1608539930000|2020-12-21 08:38:50|3966.3|3960.3|3966.2|3960.2|3966.6|3960.6|3966.2|3960.2|0
1608539950000|2020-12-21 08:39:10|3966.7|3960.7|3966.2|3960.2|3966.7|3960.7|3966.2|3960.2|0
1608539960000|2020-12-21 08:39:20|3966.3|3960.3|3967.6|3961.6|3967.6|3961.6|3966.3|3960.3|1
1608539970000|2020-12-21 08:39:30|3967.2|3961.2|3967.1|3961.1|3967.2|3961.2|3966.7|3960.7|0
1608539980000|2020-12-21 08:39:40|3967.2|3961.2|3967.7|3961.7|3967.7|3961.7|3967.2|3961.2|0
1608539990000|2020-12-21 08:39:50|3967.3|3961.3|3968.1|3962.1|3968.2|3962.2|3967.3|3961.3|1
1608540000000|2020-12-21 08:40:00|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|3968.2|3962.2|0
1608540020000|2020-12-21 08:40:20|3968.1|3962.1|3968.1|3962.1|3968.2|3962.2|3967.7|3961.7|0
1608540030000|2020-12-21 08:40:30|3968.2|3962.2|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|0
1608540040000|2020-12-21 08:40:40|3968.6|3962.6|3968.6|3962.6|3968.7|3962.7|3968.1|3962.1|0
1608540050000|2020-12-21 08:40:50|3969.5|3963.5|3969.6|3963.6|3969.7|3963.7|3969.2|3963.2|1
1608540060000|2020-12-21 08:41:00|3969.7|3963.7|3970.2|3964.2|3970.2|3964.2|3969.6|3963.6|3
1608540070000|2020-12-21 08:41:10|3970.6|3964.6|3970.7|3964.7|3970.7|3964.7|3970.6|3964.6|0
1608540090000|2020-12-21 08:41:30|3970.1|3964.1|3970.2|3964.2|3970.2|3964.2|3970.1|3964.1|1
1608540100000|2020-12-21 08:41:40|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1608540110000|2020-12-21 08:41:50|3970.2|3964.2|3970.7|3964.7|3970.7|3964.7|3970.2|3964.2|2
1608540120000|2020-12-21 08:42:00|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|3971.6|3965.6|11
1608540130000|2020-12-21 08:42:10|3970.7|3964.7|3971.1|3965.1|3971.1|3965.1|3970.7|3964.7|0
1608540140000|2020-12-21 08:42:20|3970.7|3964.7|3970.6|3964.6|3970.7|3964.7|3970.6|3964.6|0
1608540150000|2020-12-21 08:42:30|3970.5|3964.5|3969.6|3963.6|3970.5|3964.5|3969.6|3963.6|2
1608540160000|2020-12-21 08:42:40|3969.5|3963.5|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|1
1608540170000|2020-12-21 08:42:50|3968.7|3962.7|3968.6|3962.6|3968.7|3962.7|3968.1|3962.1|0
1608540180000|2020-12-21 08:43:00|3968.7|3962.7|3969.6|3963.6|3969.7|3963.7|3968.6|3962.6|0
1608540190000|2020-12-21 08:43:10|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|3969.1|3963.1|0
1608540200000|2020-12-21 08:43:20|3968.7|3962.7|3968.7|3962.7|3969.1|3963.1|3968.7|3962.7|1
1608540210000|2020-12-21 08:43:30|3969.1|3963.1|3969.2|3963.2|3969.7|3963.7|3969.1|3963.1|5
1608540220000|2020-12-21 08:43:40|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1608540230000|2020-12-21 08:43:50|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1608540240000|2020-12-21 08:44:00|3969.6|3963.6|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|0
1608540260000|2020-12-21 08:44:20|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|0
1608540270000|2020-12-21 08:44:30|3968.8|3962.8|3967.5|3961.5|3968.8|3962.8|3967.5|3961.5|1
1608540280000|2020-12-21 08:44:40|3967.6|3961.6|3967.7|3961.7|3968.1|3962.1|3967.6|3961.6|0
1608540290000|2020-12-21 08:44:50|3967.5|3961.5|3965.7|3959.7|3967.5|3961.5|3965.5|3959.5|1
1608540300000|2020-12-21 08:45:00|3966.6|3960.6|3967.1|3961.1|3967.1|3961.1|3966.6|3960.6|5
1608540310000|2020-12-21 08:45:10|3966.5|3960.5|3966.1|3960.1|3966.5|3960.5|3966.1|3960.1|0
1608540320000|2020-12-21 08:45:20|3965.5|3959.5|3965.7|3959.7|3965.7|3959.7|3965.5|3959.5|0
1608540330000|2020-12-21 08:45:30|3965.3|3959.3|3965.2|3959.2|3965.3|3959.3|3965.2|3959.2|0
1608540340000|2020-12-21 08:45:40|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1608540350000|2020-12-21 08:45:50|3964.3|3958.3|3965.2|3959.2|3965.2|3959.2|3964.3|3958.3|1
1608540360000|2020-12-21 08:46:00|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|3964.7|3958.7|0
1608540370000|2020-12-21 08:46:10|3965.2|3959.2|3965.3|3959.3|3965.3|3959.3|3965.2|3959.2|0
1608540380000|2020-12-21 08:46:20|3964.8|3958.8|3965.2|3959.2|3965.2|3959.2|3964.7|3958.7|2
1608540390000|2020-12-21 08:46:30|3965|3959|3964.5|3958.5|3965|3959|3964.5|3958.5|2
1608540400000|2020-12-21 08:46:40|3964.6|3958.6|3964.2|3958.2|3964.6|3958.6|3964.2|3958.2|1
1608540440000|2020-12-21 08:47:20|3963.8|3957.8|3964.2|3958.2|3964.2|3958.2|3963.8|3957.8|2
1608540450000|2020-12-21 08:47:30|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|0
1608540460000|2020-12-21 08:47:40|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|0
1608540470000|2020-12-21 08:47:50|3962.2|3956.2|3962.3|3956.3|3962.7|3956.7|3962.2|3956.2|2
1608540480000|2020-12-21 08:48:00|3962.2|3956.2|3962.6|3956.6|3962.7|3956.7|3962.2|3956.2|1
1608540490000|2020-12-21 08:48:10|3962.1|3956.1|3962.6|3956.6|3962.6|3956.6|3962.1|3956.1|1
1608540500000|2020-12-21 08:48:20|3962.2|3956.2|3962.1|3956.1|3962.6|3956.6|3962.1|3956.1|3
1608540510000|2020-12-21 08:48:30|3962.6|3956.6|3961.7|3955.7|3962.6|3956.6|3961.7|3955.7|0
1608540530000|2020-12-21 08:48:50|3960.9|3954.9|3962.3|3956.3|3962.7|3956.7|3960.9|3954.9|5
1608540540000|2020-12-21 08:49:00|3962.7|3956.7|3963.2|3957.2|3963.2|3957.2|3961.8|3955.8|3
1608540550000|2020-12-21 08:49:10|3963.3|3957.3|3962.8|3956.8|3963.3|3957.3|3962.7|3956.7|0
1608540560000|2020-12-21 08:49:20|3963.2|3957.2|3962.8|3956.8|3963.2|3957.2|3962.8|3956.8|0
1608540570000|2020-12-21 08:49:30|3962.3|3956.3|3963.3|3957.3|3963.3|3957.3|3962.3|3956.3|1
1608540600000|2020-12-21 08:50:00|3962.9|3956.9|3962.8|3956.8|3962.9|3956.9|3962.7|3956.7|0
1608540650000|2020-12-21 08:50:50|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|3962.7|3956.7|0
1608540660000|2020-12-21 08:51:00|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3
1608540670000|2020-12-21 08:51:10|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|0
1608540680000|2020-12-21 08:51:20|3961.8|3955.8|3961.7|3955.7|3961.8|3955.8|3961.7|3955.7|0
1608540690000|2020-12-21 08:51:30|3961.2|3955.2|3960.7|3954.7|3961.6|3955.6|3960.2|3954.2|20
1608540700000|2020-12-21 08:51:40|3959.7|3953.7|3958.8|3952.8|3959.7|3953.7|3958.8|3952.8|7
1608540710000|2020-12-21 08:51:50|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|3958.7|3952.7|0
1608540720000|2020-12-21 08:52:00|3957.7|3951.7|3958.7|3952.7|3958.7|3952.7|3957.7|3951.7|15
1608540730000|2020-12-21 08:52:10|3958.3|3952.3|3958.8|3952.8|3958.8|3952.8|3958.3|3952.3|0
1608540740000|2020-12-21 08:52:20|3958.7|3952.7|3958.7|3952.7|3959.2|3953.2|3958.7|3952.7|4
1608540750000|2020-12-21 08:52:30|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|3958.2|3952.2|0
1608540760000|2020-12-21 08:52:40|3958.7|3952.7|3959.2|3953.2|3959.2|3953.2|3957.8|3951.8|5
1608540770000|2020-12-21 08:52:50|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|3958.8|3952.8|0
1608540780000|2020-12-21 08:53:00|3958.9|3952.9|3959.7|3953.7|3959.7|3953.7|3958.8|3952.8|1
1608540790000|2020-12-21 08:53:10|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|0
1608540810000|2020-12-21 08:53:30|3960.3|3954.3|3960.7|3954.7|3960.7|3954.7|3960.3|3954.3|0
1608540820000|2020-12-21 08:53:40|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|4
1608540830000|2020-12-21 08:53:50|3960.1|3954.1|3962.5|3956.5|3962.5|3956.5|3960.1|3954.1|12
1608540840000|2020-12-21 08:54:00|3962.6|3956.6|3962.6|3956.6|3963.1|3957.1|3962.1|3956.1|1
1608540850000|2020-12-21 08:54:10|3962.5|3956.5|3962.1|3956.1|3962.6|3956.6|3962.1|3956.1|2
1608540860000|2020-12-21 08:54:20|3962.6|3956.6|3962.1|3956.1|3962.6|3956.6|3962.1|3956.1|2
1608540870000|2020-12-21 08:54:30|3960.9|3954.9|3960.7|3954.7|3961.5|3955.5|3960.7|3954.7|7
1608540880000|2020-12-21 08:54:40|3960.6|3954.6|3961.2|3955.2|3961.2|3955.2|3960.6|3954.6|1
1608540930000|2020-12-21 08:55:30|3960.8|3954.8|3960.7|3954.7|3960.8|3954.8|3960.7|3954.7|0
1608540940000|2020-12-21 08:55:40|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|1
1608540950000|2020-12-21 08:55:50|3960.1|3954.1|3960.6|3954.6|3960.6|3954.6|3960.1|3954.1|1
1608540960000|2020-12-21 08:56:00|3960.2|3954.2|3960.7|3954.7|3960.7|3954.7|3960.2|3954.2|0
1608540970000|2020-12-21 08:56:10|3960.6|3954.6|3961.3|3955.3|3961.3|3955.3|3960.6|3954.6|5
1608540980000|2020-12-21 08:56:20|3961.2|3955.2|3961.7|3955.7|3961.7|3955.7|3961.2|3955.2|0
1608541000000|2020-12-21 08:56:40|3961.3|3955.3|3961.7|3955.7|3961.7|3955.7|3961.3|3955.3|0
1608541040000|2020-12-21 08:57:20|3961.5|3955.5|3960.1|3954.1|3961.5|3955.5|3960.1|3954.1|6
1608541050000|2020-12-21 08:57:30|3960.5|3954.5|3960.1|3954.1|3960.6|3954.6|3960.1|3954.1|2
1608541080000|2020-12-21 08:58:00|3959.7|3953.7|3959.6|3953.6|3959.7|3953.7|3959.5|3953.5|1
1608541090000|2020-12-21 08:58:10|3959|3953|3959|3953|3959|3953|3959|3953|1
1608541100000|2020-12-21 08:58:20|3958.6|3952.6|3959|3953|3959|3953|3958.6|3952.6|0
1608541110000|2020-12-21 08:58:30|3959.3|3953.3|3959.6|3953.6|3960|3954|3959.3|3953.3|14
1608541120000|2020-12-21 08:58:40|3959.7|3953.7|3960|3954|3960.8|3954.8|3959.7|3953.7|16
1608541130000|2020-12-21 08:58:50|3960.1|3954.1|3960.6|3954.6|3960.6|3954.6|3960.1|3954.1|0
1608541140000|2020-12-21 08:59:00|3961|3955|3960.6|3954.6|3961.1|3955.1|3960.6|3954.6|5
1608541150000|2020-12-21 08:59:10|3961.3|3955.3|3961.1|3955.1|3961.5|3955.5|3960.6|3954.6|2
1608541160000|2020-12-21 08:59:20|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|0
1608541170000|2020-12-21 08:59:30|3961.1|3955.1|3960.5|3954.5|3961.1|3955.1|3960.5|3954.5|1
1608541190000|2020-12-21 08:59:50|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|3
1608541200000|2020-12-21 09:00:00|3961.1|3955.1|3961.5|3955.5|3961.5|3955.5|3961.1|3955.1|0
1608541210000|2020-12-21 09:00:10|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|3961.1|3955.1|0
1608541220000|2020-12-21 09:00:20|3960.6|3954.6|3961|3955|3961.5|3955.5|3960.6|3954.6|1
1608541270000|2020-12-21 09:01:10|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|3960.5|3954.5|0
1608541280000|2020-12-21 09:01:20|3960.7|3954.7|3961.5|3955.5|3961.5|3955.5|3960.7|3954.7|3
1608541300000|2020-12-21 09:01:40|3961.3|3955.3|3961.1|3955.1|3961.3|3955.3|3961.1|3955.1|1
1608541310000|2020-12-21 09:01:50|3961.5|3955.5|3961.6|3955.6|3961.6|3955.6|3961.5|3955.5|0
1608541320000|2020-12-21 09:02:00|3962.5|3956.5|3963.1|3957.1|3963.1|3957.1|3962.1|3956.1|2
1608541330000|2020-12-21 09:02:10|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|2
1608541340000|2020-12-21 09:02:20|3963.5|3957.5|3963.6|3957.6|3964|3958|3963.5|3957.5|0
1608541350000|2020-12-21 09:02:30|3963.7|3957.7|3963.6|3957.6|3963.7|3957.7|3963.6|3957.6|1
1608541360000|2020-12-21 09:02:40|3964.1|3958.1|3963.5|3957.5|3964.1|3958.1|3963.5|3957.5|3
1608541370000|2020-12-21 09:02:50|3963.6|3957.6|3964|3958|3964|3958|3963.6|3957.6|0
1608541380000|2020-12-21 09:03:00|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1608541390000|2020-12-21 09:03:10|3963.7|3957.7|3963.2|3957.2|3963.7|3957.7|3963.1|3957.1|1
1608541400000|2020-12-21 09:03:20|3963.6|3957.6|3963.1|3957.1|3963.6|3957.6|3963.1|3957.1|1
1608541410000|2020-12-21 09:03:30|3963.5|3957.5|3963.6|3957.6|3963.6|3957.6|3963.5|3957.5|0
1608541420000|2020-12-21 09:03:40|3963.5|3957.5|3964.1|3958.1|3964.1|3958.1|3963.5|3957.5|0
1608541430000|2020-12-21 09:03:50|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1608541440000|2020-12-21 09:04:00|3964.1|3958.1|3963.5|3957.5|3964.5|3958.5|3963.5|3957.5|3
1608541450000|2020-12-21 09:04:10|3963.1|3957.1|3962.5|3956.5|3963.1|3957.1|3962.1|3956.1|2
1608541460000|2020-12-21 09:04:20|3963|3957|3963|3957|3963|3957|3963|3957|0
1608541470000|2020-12-21 09:04:30|3962.6|3956.6|3962.5|3956.5|3963|3957|3962.5|3956.5|0
1608541480000|2020-12-21 09:04:40|3962|3956|3962|3956|3962.5|3956.5|3962|3956|1
1608541490000|2020-12-21 09:04:50|3962.5|3956.5|3962|3956|3962.5|3956.5|3962|3956|0
1608541510000|2020-12-21 09:05:10|3961.6|3955.6|3962|3956|3962|3956|3961.6|3955.6|0
1608541540000|2020-12-21 09:05:40|3962.5|3956.5|3962.5|3956.5|3962.5|3956.5|3962|3956|0
1608541550000|2020-12-21 09:05:50|3963|3957|3963|3957|3963|3957|3963|3957|1
1608541570000|2020-12-21 09:06:10|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|3963.5|3957.5|0
1608541600000|2020-12-21 09:06:40|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|3964.1|3958.1|0
1608541620000|2020-12-21 09:07:00|3964.6|3958.6|3964.5|3958.5|3964.6|3958.6|3964.1|3958.1|0
1608541630000|2020-12-21 09:07:10|3963.7|3957.7|3964.1|3958.1|3964.1|3958.1|3963.7|3957.7|2
1608541640000|2020-12-21 09:07:20|3964.5|3958.5|3964.6|3958.6|3964.6|3958.6|3964.5|3958.5|0
1608541660000|2020-12-21 09:07:40|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1608541670000|2020-12-21 09:07:50|3964.1|3958.1|3964.6|3958.6|3964.6|3958.6|3964.1|3958.1|0
1608541680000|2020-12-21 09:08:00|3965.5|3959.5|3965.5|3959.5|3965.5|3959.5|3965|3959|12
1608541690000|2020-12-21 09:08:10|||||||||1
1608541720000|2020-12-21 09:08:40|3966|3960|3965.6|3959.6|3966.5|3960.5|3965.6|3959.6|1
1608541730000|2020-12-21 09:08:50|3965.5|3959.5|3965|3959|3965.5|3959.5|3965|3959|0
1608541740000|2020-12-21 09:09:00|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1608541760000|2020-12-21 09:09:20|3965|3959|3965|3959|3965.1|3959.1|3964.8|3958.8|0
1608541770000|2020-12-21 09:09:30|3965.1|3959.1|3965.5|3959.5|3965.5|3959.5|3965.1|3959.1|0
1608541780000|2020-12-21 09:09:40|3965.1|3959.1|3965.5|3959.5|3965.5|3959.5|3965.1|3959.1|0
1608541790000|2020-12-21 09:09:50|3965|3959|3965|3959|3965.5|3959.5|3965|3959|0
1608541800000|2020-12-21 09:10:00|3965.1|3959.1|3965.5|3959.5|3965.5|3959.5|3965.1|3959.1|0
1608541820000|2020-12-21 09:10:20|3965|3959|3965|3959|3965|3959|3965|3959|1
1608541830000|2020-12-21 09:10:30|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|3964.5|3958.5|0
1608541840000|2020-12-21 09:10:40|3964.1|3958.1|3964|3958|3964.1|3958.1|3964|3958|0
1608541850000|2020-12-21 09:10:50|3964.1|3958.1|3964|3958|3964.5|3958.5|3964|3958|0
1608541860000|2020-12-21 09:11:00|3963.5|3957.5|3963.5|3957.5|3963.6|3957.6|3963.1|3957.1|0
1608541880000|2020-12-21 09:11:20|3963.6|3957.6|3963.5|3957.5|3963.6|3957.6|3963.5|3957.5|0
1608541890000|2020-12-21 09:11:30|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|3963.1|3957.1|0
1608541900000|2020-12-21 09:11:40|3963|3957|3960.7|3954.7|3963|3957|3960.7|3954.7|3
1608541910000|2020-12-21 09:11:50|3960.6|3954.6|3960.1|3954.1|3960.6|3954.6|3960.1|3954.1|2
1608541920000|2020-12-21 09:12:00|3959.6|3953.6|3959.7|3953.7|3960.1|3954.1|3959.6|3953.6|2
1608541930000|2020-12-21 09:12:10|3959.5|3953.5|3959.6|3953.6|3959.7|3953.7|3959.1|3953.1|5
1608541940000|2020-12-21 09:12:20|3958.8|3952.8|3959.2|3953.2|3959.6|3953.6|3958.7|3952.7|14
1608541950000|2020-12-21 09:12:30|3959.1|3953.1|3958.3|3952.3|3959.1|3953.1|3958.3|3952.3|4
1608541960000|2020-12-21 09:12:40|3958.2|3952.2|3957.7|3951.7|3958.2|3952.2|3957.7|3951.7|4
1608541970000|2020-12-21 09:12:50|3956.7|3950.7|3957.7|3951.7|3957.7|3951.7|3956.7|3950.7|7
1608541980000|2020-12-21 09:13:00|3957.3|3951.3|3957.7|3951.7|3957.7|3951.7|3956.8|3950.8|9
1608541990000|2020-12-21 09:13:10|3957.3|3951.3|3956.7|3950.7|3957.7|3951.7|3956.7|3950.7|5
1608542000000|2020-12-21 09:13:20|3956.3|3950.3|3955.7|3949.7|3956.3|3950.3|3955.1|3949.1|26
1608542010000|2020-12-21 09:13:30|3955.8|3949.8|3954.7|3948.7|3956.2|3950.2|3954.7|3948.7|5
1608542020000|2020-12-21 09:13:40|3954.5|3948.5|3954.6|3948.6|3954.7|3948.7|3954.5|3948.5|18
1608542030000|2020-12-21 09:13:50|3954.5|3948.5|3954.6|3948.6|3954.6|3948.6|3954.2|3948.2|9
1608542040000|2020-12-21 09:14:00|3954.2|3948.2|3953.8|3947.8|3954.2|3948.2|3953.8|3947.8|5
1608542050000|2020-12-21 09:14:10|3953.7|3947.7|3954.6|3948.6|3954.6|3948.6|3953.7|3947.7|8
1608542060000|2020-12-21 09:14:20|3953.8|3947.8|3953.8|3947.8|3954.3|3948.3|3953.7|3947.7|9
1608542070000|2020-12-21 09:14:30|3953.9|3947.9|3954.7|3948.7|3954.7|3948.7|3953.8|3947.8|12
1608542080000|2020-12-21 09:14:40|3953.9|3947.9|3954.4|3948.4|3954.4|3948.4|3953.8|3947.8|12
1608542090000|2020-12-21 09:14:50|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|3954.8|3948.8|4
1608542100000|2020-12-21 09:15:00|3955.8|3949.8|3953.9|3947.9|3955.8|3949.8|3953.9|3947.9|8
1608542120000|2020-12-21 09:15:20|3953.8|3947.8|3953.8|3947.8|3953.9|3947.9|3953|3947|8
1608542130000|2020-12-21 09:15:30|3952.9|3946.9|3948.8|3942.8|3952.9|3946.9|3947.8|3941.8|10
1608542140000|2020-12-21 09:15:40|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948|3942|3
1608542150000|2020-12-21 09:15:50|3948.4|3942.4|3948.9|3942.9|3948.9|3942.9|3948.4|3942.4|8
1608542160000|2020-12-21 09:16:00|3949.4|3943.4|3947.8|3941.8|3949.4|3943.4|3947|3941|4
1608542170000|2020-12-21 09:16:10|3947.9|3941.9|3947.7|3941.7|3948.3|3942.3|3947.3|3941.3|5
1608542180000|2020-12-21 09:16:20|3947.8|3941.8|3949.2|3943.2|3949.3|3943.3|3947.8|3941.8|3
1608542190000|2020-12-21 09:16:30|3949.7|3943.7|3949.2|3943.2|3949.8|3943.8|3948.8|3942.8|2
1608542200000|2020-12-21 09:16:40|3948.8|3942.8|3949.2|3943.2|3949.7|3943.7|3948.7|3942.7|0
1608542210000|2020-12-21 09:16:50|3949.7|3943.7|3950.2|3944.2|3950.3|3944.3|3949.7|3943.7|5
1608542220000|2020-12-21 09:17:00|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3949.9|3943.9|0
1608542230000|2020-12-21 09:17:10|3949.7|3943.7|3950.8|3944.8|3950.8|3944.8|3949.7|3943.7|1
1608542240000|2020-12-21 09:17:20|3951.2|3945.2|3950.8|3944.8|3951.3|3945.3|3950.7|3944.7|0
1608542250000|2020-12-21 09:17:30|3950.9|3944.9|3951.8|3945.8|3951.8|3945.8|3950.9|3944.9|3
1608542260000|2020-12-21 09:17:40|3952.4|3946.4|3952.8|3946.8|3953.3|3947.3|3952.4|3946.4|5
1608542270000|2020-12-21 09:17:50|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|3953.3|3947.3|0
1608542280000|2020-12-21 09:18:00|3953.8|3947.8|3951.3|3945.3|3953.8|3947.8|3951.3|3945.3|8
1608542290000|2020-12-21 09:18:10|3950.9|3944.9|3950.8|3944.8|3950.9|3944.9|3950.7|3944.7|0
1608542300000|2020-12-21 09:18:20|3949.7|3943.7|3949.3|3943.3|3949.7|3943.7|3949.3|3943.3|6
1608542320000|2020-12-21 09:18:40|3948.3|3942.3|3947.3|3941.3|3948.7|3942.7|3947.3|3941.3|4
1608542330000|2020-12-21 09:18:50|3947.7|3941.7|3950.4|3944.4|3950.4|3944.4|3947.7|3941.7|15
1608542340000|2020-12-21 09:19:00|3950.3|3944.3|3949.9|3943.9|3950.3|3944.3|3949.9|3943.9|0
1608542350000|2020-12-21 09:19:10|3950.3|3944.3|3951.3|3945.3|3951.3|3945.3|3950.3|3944.3|0
1608542360000|2020-12-21 09:19:20|3951.4|3945.4|3951.8|3945.8|3951.8|3945.8|3951.4|3945.4|0
1608542370000|2020-12-21 09:19:30|3951.3|3945.3|3950.9|3944.9|3951.4|3945.4|3950.9|3944.9|3
1608542380000|2020-12-21 09:19:40|3950.3|3944.3|3950.3|3944.3|3950.3|3944.3|3949.9|3943.9|1
1608542390000|2020-12-21 09:19:50|3949.8|3943.8|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|5
1608542400000|2020-12-21 09:20:00|3949.8|3943.8|3949.3|3943.3|3949.8|3943.8|3949.3|3943.3|0
1608542410000|2020-12-21 09:20:10|3949.7|3943.7|3950.3|3944.3|3950.3|3944.3|3949.7|3943.7|1
1608542420000|2020-12-21 09:20:20|3950.9|3944.9|3949.8|3943.8|3950.9|3944.9|3949.8|3943.8|2
1608542430000|2020-12-21 09:20:30|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|3949.7|3943.7|0
1608542440000|2020-12-21 09:20:40|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|3949.8|3943.8|0
1608542450000|2020-12-21 09:20:50|3949.9|3943.9|3950.8|3944.8|3951.8|3945.8|3949.9|3943.9|4
1608542460000|2020-12-21 09:21:00|3951.2|3945.2|3951.3|3945.3|3951.3|3945.3|3950.8|3944.8|1
1608542470000|2020-12-21 09:21:10|3950.9|3944.9|3949.8|3943.8|3950.9|3944.9|3949.8|3943.8|1
1608542480000|2020-12-21 09:21:20|3949.3|3943.3|3949.8|3943.8|3950.2|3944.2|3949.3|3943.3|3
1608542490000|2020-12-21 09:21:30|3949.4|3943.4|3947.8|3941.8|3949.8|3943.8|3947.8|3941.8|7
1608542500000|2020-12-21 09:21:40|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|3947.9|3941.9|0
1608542510000|2020-12-21 09:21:50|3947.8|3941.8|3948.2|3942.2|3948.3|3942.3|3947.3|3941.3|6
1608542520000|2020-12-21 09:22:00|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|3948.3|3942.3|1
1608542530000|2020-12-21 09:22:10|3947.9|3941.9|3946.9|3940.9|3947.9|3941.9|3946.8|3940.8|1
1608542540000|2020-12-21 09:22:20|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|3946.8|3940.8|1
1608542550000|2020-12-21 09:22:30|3946.9|3940.9|3944.8|3938.8|3946.9|3940.9|3944.8|3938.8|18
1608542560000|2020-12-21 09:22:40|3945.2|3939.2|3944.8|3938.8|3945.7|3939.7|3944.8|3938.8|2
1608542570000|2020-12-21 09:22:50|3945.7|3939.7|3944.7|3938.7|3945.7|3939.7|3944.7|3938.7|5
1608542580000|2020-12-21 09:23:00|3944.8|3938.8|3945.2|3939.2|3945.7|3939.7|3944.7|3938.7|15
1608542590000|2020-12-21 09:23:10|3944.8|3938.8|3944.7|3938.7|3946.2|3940.2|3944.7|3938.7|5
1608542600000|2020-12-21 09:23:20|3944.9|3938.9|3946.2|3940.2|3946.2|3940.2|3944.8|3938.8|1
1608542610000|2020-12-21 09:23:30|3945.8|3939.8|3945.8|3939.8|3946.3|3940.3|3944.8|3938.8|9
1608542620000|2020-12-21 09:23:40|3945.9|3939.9|3945.8|3939.8|3946.3|3940.3|3945.8|3939.8|6
1608542630000|2020-12-21 09:23:50|3945.4|3939.4|3945.8|3939.8|3945.9|3939.9|3945.3|3939.3|7
1608542640000|2020-12-21 09:24:00|3945.4|3939.4|3945.3|3939.3|3945.8|3939.8|3945.3|3939.3|1
1608542650000|2020-12-21 09:24:10|3945.8|3939.8|3945.8|3939.8|3946.3|3940.3|3945.8|3939.8|0
1608542660000|2020-12-21 09:24:20|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|0
1608542670000|2020-12-21 09:24:30|3945.8|3939.8|3946.3|3940.3|3946.3|3940.3|3945.3|3939.3|0
1608542680000|2020-12-21 09:24:40|3945.8|3939.8|3946.8|3940.8|3946.8|3940.8|3945.8|3939.8|0
1608542690000|2020-12-21 09:24:50|3946.7|3940.7|3946.8|3940.8|3946.8|3940.8|3946.7|3940.7|2
1608542700000|2020-12-21 09:25:00|3946.4|3940.4|3946.8|3940.8|3946.9|3940.9|3946.4|3940.4|11
1608542720000|2020-12-21 09:25:20|3946.9|3940.9|3945.3|3939.3|3946.9|3940.9|3945.3|3939.3|1
1608542730000|2020-12-21 09:25:30|3945.8|3939.8|3944.8|3938.8|3945.8|3939.8|3944.8|3938.8|7
1608542740000|2020-12-21 09:25:40|3945.3|3939.3|3945.8|3939.8|3945.9|3939.9|3944.9|3938.9|0
1608542750000|2020-12-21 09:25:50|||||||||8
1608542760000|2020-12-21 09:26:00|3945.4|3939.4|3945.2|3939.2|3945.4|3939.4|3944.8|3938.8|4
1608542770000|2020-12-21 09:26:10|3944.8|3938.8|3943.8|3937.8|3944.8|3938.8|3943.8|3937.8|4
1608542780000|2020-12-21 09:26:20|3944.2|3938.2|3944.3|3938.3|3944.3|3938.3|3944.2|3938.2|2
1608542790000|2020-12-21 09:26:30|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|3944.7|3938.7|0
1608542800000|2020-12-21 09:26:40|3944.8|3938.8|3943.8|3937.8|3944.9|3938.9|3943.8|3937.8|3
1608542810000|2020-12-21 09:26:50|3943.9|3937.9|3943.9|3937.9|3944.3|3938.3|3943.9|3937.9|1
1608542820000|2020-12-21 09:27:00|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|3943.8|3937.8|1
1608542830000|2020-12-21 09:27:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.8|3937.8|5
1608542840000|2020-12-21 09:27:20|3943.8|3937.8|3943.9|3937.9|3943.9|3937.9|3942.9|3936.9|4
1608542850000|2020-12-21 09:27:30|3943.4|3937.4|3943.4|3937.4|3943.8|3937.8|3942.9|3936.9|10
1608542860000|2020-12-21 09:27:40|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|7
1608542870000|2020-12-21 09:27:50|3943.8|3937.8|3943.4|3937.4|3943.8|3937.8|3943.4|3937.4|2
1608542880000|2020-12-21 09:28:00|3943.8|3937.8|3943.8|3937.8|3943.9|3937.9|3943.4|3937.4|4
1608542890000|2020-12-21 09:28:10|3943.9|3937.9|3943.8|3937.8|3943.9|3937.9|3943.8|3937.8|0
1608542900000|2020-12-21 09:28:20|3943.9|3937.9|3942.9|3936.9|3943.9|3937.9|3942.9|3936.9|2
1608542910000|2020-12-21 09:28:30|||||||||27
1608542920000|2020-12-21 09:28:40|||||||||7
1608542930000|2020-12-21 09:28:50|3943.4|3937.4|3943.9|3937.9|3943.9|3937.9|3943|3937|1
1608542940000|2020-12-21 09:29:00|3943.4|3937.4|3943.4|3937.4|3943.9|3937.9|3942.9|3936.9|3
1608542950000|2020-12-21 09:29:10|3943.9|3937.9|3943.9|3937.9|3943.9|3937.9|3943.4|3937.4|10
1608542960000|2020-12-21 09:29:20|3943.4|3937.4|3942.9|3936.9|3943.8|3937.8|3942.9|3936.9|16
1608542970000|2020-12-21 09:29:30|3943.4|3937.4|3942.9|3936.9|3943.4|3937.4|3942.9|3936.9|1
1608542980000|2020-12-21 09:29:40|3942.8|3936.8|3942.8|3936.8|3942.8|3936.8|3940.3|3934.3|19
1608542990000|2020-12-21 09:29:50|3942.7|3936.7|3941.9|3935.9|3942.7|3936.7|3941.4|3935.4|5
1608543000000|2020-12-21 09:30:00|3941.7|3935.7|3939.9|3933.9|3941.8|3935.8|3939.9|3933.9|20
1608543010000|2020-12-21 09:30:10|3940|3934|3940.2|3934.2|3940.2|3934.2|3940|3934|13
1608543020000|2020-12-21 09:30:20|3941|3935|3940.7|3934.7|3942|3936|3940.2|3934.2|4
1608543030000|2020-12-21 09:30:30|3940.2|3934.2|3940.7|3934.7|3941|3935|3940.2|3934.2|8
1608543040000|2020-12-21 09:30:40|3941|3935|3939.7|3933.7|3941|3935|3939.7|3933.7|6
1608543050000|2020-12-21 09:30:50|3939.5|3933.5|3938.2|3932.2|3940|3934|3938.2|3932.2|3
1608543060000|2020-12-21 09:31:00|3937.2|3931.2|3935.9|3929.9|3937.2|3931.2|3935|3929|96
1608543070000|2020-12-21 09:31:10|3935|3929|3935.4|3929.4|3936|3930|3935|3929|7
1608543080000|2020-12-21 09:31:20|3935|3929|3935|3929|3935.9|3929.9|3934.9|3928.9|13
1608543090000|2020-12-21 09:31:30|3935.2|3929.2|3935|3929|3935.2|3929.2|3934.2|3928.2|33
1608543100000|2020-12-21 09:31:40|3935.2|3929.2|3937|3931|3937|3931|3935|3929|18
1608543110000|2020-12-21 09:31:50|3937.7|3931.7|3936.7|3930.7|3937.7|3931.7|3936.7|3930.7|10
1608543120000|2020-12-21 09:32:00|3937|3931|3938.9|3932.9|3938.9|3932.9|3937|3931|6
1608543130000|2020-12-21 09:32:10|3939|3933|3940|3934|3940|3934|3939|3933|20
1608543140000|2020-12-21 09:32:20|3939.9|3933.9|3940|3934|3940.9|3934.9|3939.9|3933.9|8
1608543150000|2020-12-21 09:32:30|3939.9|3933.9|3938.2|3932.2|3939.9|3933.9|3938|3932|8
1608543160000|2020-12-21 09:32:40|3939|3933|3940.5|3934.5|3940.5|3934.5|3939|3933|0
1608543170000|2020-12-21 09:32:50|3940.9|3934.9|3941|3935|3941|3935|3940.9|3934.9|0
1608543180000|2020-12-21 09:33:00|3940.9|3934.9|3941.5|3935.5|3941.5|3935.5|3940|3934|4
1608543190000|2020-12-21 09:33:10|3941.2|3935.2|3941.2|3935.2|3941.7|3935.7|3941|3935|2
1608543200000|2020-12-21 09:33:20|3941|3935|3939.7|3933.7|3941|3935|3939.7|3933.7|4
1608543210000|2020-12-21 09:33:30|3940.2|3934.2|3939.7|3933.7|3940.2|3934.2|3939.7|3933.7|8
1608543220000|2020-12-21 09:33:40|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|3939.2|3933.2|1
1608543230000|2020-12-21 09:33:50|3938.7|3932.7|3937.7|3931.7|3938.7|3932.7|3937.5|3931.5|5
1608543240000|2020-12-21 09:34:00|3937.8|3931.8|3937.7|3931.7|3937.8|3931.8|3937.7|3931.7|0
1608543250000|2020-12-21 09:34:10|3938|3932|3938.5|3932.5|3939|3933|3938|3932|0
1608543260000|2020-12-21 09:34:20|3939.7|3933.7|3940.4|3934.4|3940.5|3934.5|3939.7|3933.7|16
1608543280000|2020-12-21 09:34:40|3939.9|3933.9|3939.9|3933.9|3940|3934|3939.9|3933.9|1
1608543290000|2020-12-21 09:34:50|3940|3934|3941|3935|3941.4|3935.4|3940|3934|1
1608543300000|2020-12-21 09:35:00|3941.4|3935.4|3941|3935|3941.9|3935.9|3941|3935|1
1608543310000|2020-12-21 09:35:10|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|3940.9|3934.9|0
1608543320000|2020-12-21 09:35:20|3941.3|3935.3|3940.4|3934.4|3941.4|3935.4|3940.4|3934.4|0
1608543340000|2020-12-21 09:35:40|3940.8|3934.8|3940.4|3934.4|3940.8|3934.8|3940.4|3934.4|0
1608543360000|2020-12-21 09:36:00|3940.8|3934.8|3940.4|3934.4|3940.8|3934.8|3939.9|3933.9|0
1608543370000|2020-12-21 09:36:10|3940.5|3934.5|3940.4|3934.4|3940.9|3934.9|3940.4|3934.4|0
1608543380000|2020-12-21 09:36:20|3940|3934|3940|3934|3940|3934|3940|3934|0
1608543390000|2020-12-21 09:36:30|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|0
1608543400000|2020-12-21 09:36:40|3940|3934|3940.9|3934.9|3940.9|3934.9|3940|3934|2
1608543410000|2020-12-21 09:36:50|3940.5|3934.5|3941.3|3935.3|3941.3|3935.3|3940.4|3934.4|5
1608543420000|2020-12-21 09:37:00|3941.9|3935.9|3941.8|3935.8|3942.3|3936.3|3941.4|3935.4|4
1608543430000|2020-12-21 09:37:10|3940.9|3934.9|3941.3|3935.3|3941.3|3935.3|3940.9|3934.9|1
1608543440000|2020-12-21 09:37:20|3941.8|3935.8|3941.3|3935.3|3941.8|3935.8|3941.3|3935.3|0
1608543450000|2020-12-21 09:37:30|3941.8|3935.8|3943.3|3937.3|3943.3|3937.3|3941.8|3935.8|8
1608543460000|2020-12-21 09:37:40|3942.9|3936.9|3943.3|3937.3|3943.8|3937.8|3942.8|3936.8|12
1608543470000|2020-12-21 09:37:50|3942.9|3936.9|3942.3|3936.3|3942.9|3936.9|3942.3|3936.3|2
1608543480000|2020-12-21 09:38:00|3941.9|3935.9|3941.3|3935.3|3941.9|3935.9|3941.3|3935.3|3
1608543490000|2020-12-21 09:38:10|3940.9|3934.9|3940.8|3934.8|3940.9|3934.9|3940.3|3934.3|2
1608543500000|2020-12-21 09:38:20|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3939.9|3933.9|4
1608543510000|2020-12-21 09:38:30|3940.3|3934.3|3939.8|3933.8|3940.3|3934.3|3939.3|3933.3|10
1608543520000|2020-12-21 09:38:40|3939.4|3933.4|3938.4|3932.4|3939.4|3933.4|3937.9|3931.9|6
1608543530000|2020-12-21 09:38:50|3938.3|3932.3|3938.8|3932.8|3938.9|3932.9|3937.9|3931.9|3
1608543540000|2020-12-21 09:39:00|3938.4|3932.4|3938.3|3932.3|3938.8|3932.8|3937.4|3931.4|6
1608543550000|2020-12-21 09:39:10|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3936.9|3930.9|9
1608543560000|2020-12-21 09:39:20|3936.9|3930.9|3939|3933|3939.5|3933.5|3936.9|3930.9|5
1608543570000|2020-12-21 09:39:30|3939.4|3933.4|3938.1|3932.1|3939.4|3933.4|3938.1|3932.1|2
1608543580000|2020-12-21 09:39:40|3938|3932|3938|3932|3938.1|3932.1|3937.6|3931.6|8
1608543590000|2020-12-21 09:39:50|3937.9|3931.9|3938.9|3932.9|3939.1|3933.1|3937.6|3931.6|7
1608543600000|2020-12-21 09:40:00|3939.4|3933.4|3940|3934|3940|3934|3938.9|3932.9|3
1608543610000|2020-12-21 09:40:10|3939.9|3933.9|3939|3933|3939.9|3933.9|3939|3933|2
1608543620000|2020-12-21 09:40:20|3938.3|3932.3|3938.5|3932.5|3938.5|3932.5|3937.6|3931.6|6
1608543630000|2020-12-21 09:40:30|3938.6|3932.6|3939.1|3933.1|3939.1|3933.1|3938.1|3932.1|2
1608543640000|2020-12-21 09:40:40|3938.6|3932.6|3938.6|3932.6|3939.1|3933.1|3938.6|3932.6|4
1608543650000|2020-12-21 09:40:50|3938.1|3932.1|3937.1|3931.1|3938.1|3932.1|3937.1|3931.1|0
1608543660000|2020-12-21 09:41:00|3937|3931|3936.6|3930.6|3937.1|3931.1|3936.6|3930.6|8
1608543670000|2020-12-21 09:41:10|3937.1|3931.1|3935.5|3929.5|3937.1|3931.1|3935.5|3929.5|1
1608543680000|2020-12-21 09:41:20|3935.9|3929.9|3936.5|3930.5|3936.5|3930.5|3935.1|3929.1|5
1608543690000|2020-12-21 09:41:30|||||||||1
1608543700000|2020-12-21 09:41:40|3936.9|3930.9|3936.5|3930.5|3936.9|3930.9|3936.5|3930.5|0
1608543720000|2020-12-21 09:42:00|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.5|3930.5|7
1608543740000|2020-12-21 09:42:20|||||||||2
1608543750000|2020-12-21 09:42:30|3935.9|3929.9|3936.9|3930.9|3936.9|3930.9|3935.9|3929.9|0
1608543760000|2020-12-21 09:42:40|3936.5|3930.5|3936.9|3930.9|3936.9|3930.9|3936.5|3930.5|0
1608543770000|2020-12-21 09:42:50|3938.4|3932.4|3938|3932|3938.4|3932.4|3938|3932|6
1608543780000|2020-12-21 09:43:00|3939.5|3933.5|3939.4|3933.4|3939.5|3933.5|3938.5|3932.5|5
1608543790000|2020-12-21 09:43:10|3939.9|3933.9|3939.9|3933.9|3940.4|3934.4|3939.5|3933.5|1
1608543800000|2020-12-21 09:43:20|3939.5|3933.5|3939.9|3933.9|3939.9|3933.9|3939.5|3933.5|0
1608543810000|2020-12-21 09:43:30|3939.5|3933.5|3940.9|3934.9|3940.9|3934.9|3939.5|3933.5|0
1608543820000|2020-12-21 09:43:40|3940.4|3934.4|3940.9|3934.9|3940.9|3934.9|3940.4|3934.4|0
1608543830000|2020-12-21 09:43:50|3940.4|3934.4|3940.5|3934.5|3940.5|3934.5|3940.4|3934.4|0
1608543840000|2020-12-21 09:44:00|3940.9|3934.9|3939.9|3933.9|3940.9|3934.9|3939.9|3933.9|8
1608543850000|2020-12-21 09:44:10|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|3938.9|3932.9|1
1608543860000|2020-12-21 09:44:20|3938.5|3932.5|3938|3932|3938.5|3932.5|3937.5|3931.5|0
1608543870000|2020-12-21 09:44:30|3937.9|3931.9|3938.4|3932.4|3938.5|3932.5|3937.5|3931.5|0
1608543890000|2020-12-21 09:44:50|3938|3932|3936.4|3930.4|3938|3932|3936.4|3930.4|5
1608543900000|2020-12-21 09:45:00|3935.9|3929.9|3936.1|3930.1|3936.5|3930.5|3934.9|3928.9|5
1608543910000|2020-12-21 09:45:10|3936.6|3930.6|3938|3932|3938.5|3932.5|3936.6|3930.6|4
1608543920000|2020-12-21 09:45:20|3937.3|3931.3|3937.1|3931.1|3937.3|3931.3|3936.5|3930.5|7
1608543930000|2020-12-21 09:45:30|3937.5|3931.5|3937.1|3931.1|3937.5|3931.5|3937|3931|0
1608543940000|2020-12-21 09:45:40|3937.6|3931.6|3936.6|3930.6|3937.6|3931.6|3936.6|3930.6|0
1608543950000|2020-12-21 09:45:50|3936.5|3930.5|3935.5|3929.5|3937|3931|3935.5|3929.5|1
1608543960000|2020-12-21 09:46:00|3935.1|3929.1|3936.1|3930.1|3936.5|3930.5|3935|3929|5
1608543970000|2020-12-21 09:46:10|3936|3930|3935.9|3929.9|3936.1|3930.1|3935|3929|8
1608543980000|2020-12-21 09:46:20|3935.5|3929.5|3936.1|3930.1|3936.1|3930.1|3935|3929|2
1608543990000|2020-12-21 09:46:30|3935.5|3929.5|3938|3932|3938|3932|3935.5|3929.5|4
1608544000000|2020-12-21 09:46:40|3937.6|3931.6|3938.6|3932.6|3938.6|3932.6|3937.6|3931.6|0
1608544010000|2020-12-21 09:46:50|3938.3|3932.3|3936.6|3930.6|3939.1|3933.1|3936.6|3930.6|1
1608544020000|2020-12-21 09:47:00|3936.5|3930.5|3936.5|3930.5|3937|3931|3936.5|3930.5|0
1608544060000|2020-12-21 09:47:40|3936.9|3930.9|3937|3931|3937|3931|3936.9|3930.9|0
1608544070000|2020-12-21 09:47:50|3937.1|3931.1|3937.1|3931.1|3937.5|3931.5|3937|3931|0
1608544080000|2020-12-21 09:48:00|3937.5|3931.5|3937|3931|3937.5|3931.5|3937|3931|0
1608544090000|2020-12-21 09:48:10|3937.9|3931.9|3938|3932|3938|3932|3937.9|3931.9|9
1608544100000|2020-12-21 09:48:20|3937.5|3931.5|3937.5|3931.5|3938.4|3932.4|3937.5|3931.5|1
1608544110000|2020-12-21 09:48:30|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|0
1608544130000|2020-12-21 09:48:50|3937.9|3931.9|3938.5|3932.5|3938.5|3932.5|3937.9|3931.9|1
1608544140000|2020-12-21 09:49:00|3938.1|3932.1|3937.4|3931.4|3938.1|3932.1|3937.4|3931.4|0
1608544150000|2020-12-21 09:49:10|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|0
1608544160000|2020-12-21 09:49:20|3937.5|3931.5|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|3
1608544170000|2020-12-21 09:49:30|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|3937.5|3931.5|1
1608544190000|2020-12-21 09:49:50|3937.3|3931.3|3937.5|3931.5|3937.5|3931.5|3936.5|3930.5|0
1608544200000|2020-12-21 09:50:00|3937.9|3931.9|3936.9|3930.9|3937.9|3931.9|3936.9|3930.9|2
1608544210000|2020-12-21 09:50:10|3936.1|3930.1|3936.5|3930.5|3936.9|3930.9|3935.9|3929.9|2
1608544220000|2020-12-21 09:50:20|3936.9|3930.9|3937|3931|3937.5|3931.5|3936.9|3930.9|0
1608544230000|2020-12-21 09:50:30|3937.1|3931.1|3937|3931|3937.1|3931.1|3937|3931|0
1608544240000|2020-12-21 09:50:40|3936.6|3930.6|3936.5|3930.5|3936.9|3930.9|3936.5|3930.5|0
1608544250000|2020-12-21 09:50:50|3936.9|3930.9|3937.5|3931.5|3937.9|3931.9|3936.9|3930.9|3
1608544260000|2020-12-21 09:51:00|3938.5|3932.5|3937|3931|3938.5|3932.5|3936.5|3930.5|0
1608544270000|2020-12-21 09:51:10|3937.1|3931.1|3937.5|3931.5|3937.5|3931.5|3937|3931|0
1608544280000|2020-12-21 09:51:20|3938|3932|3938.1|3932.1|3938.1|3932.1|3938|3932|0
1608544290000|2020-12-21 09:51:30|3938|3932|3938|3932|3938.5|3932.5|3938|3932|1
1608544300000|2020-12-21 09:51:40|3938.4|3932.4|3938.5|3932.5|3938.5|3932.5|3938|3932|0
1608544330000|2020-12-21 09:52:10|3939.1|3933.1|3939.1|3933.1|3939.5|3933.5|3939|3933|1
1608544340000|2020-12-21 09:52:20|3939.5|3933.5|3939.1|3933.1|3940|3934|3939.1|3933.1|1
1608544350000|2020-12-21 09:52:30|3939.5|3933.5|3939.1|3933.1|3939.5|3933.5|3939.1|3933.1|0
1608544360000|2020-12-21 09:52:40|3938.9|3932.9|3936.5|3930.5|3938.9|3932.9|3936.5|3930.5|10
1608544370000|2020-12-21 09:52:50|3936|3930|3936|3930|3936|3930|3936|3930|0
1608544380000|2020-12-21 09:53:00|3936.4|3930.4|3936.9|3930.9|3936.9|3930.9|3936.3|3930.3|10
1608544400000|2020-12-21 09:53:20|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|3935.9|3929.9|1
1608544410000|2020-12-21 09:53:30|3935.5|3929.5|3936.9|3930.9|3936.9|3930.9|3935.4|3929.4|22
1608544420000|2020-12-21 09:53:40|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|2
1608544430000|2020-12-21 09:53:50|3938.7|3932.7|3939.3|3933.3|3939.4|3933.4|3938.3|3932.3|0
1608544440000|2020-12-21 09:54:00|3939.7|3933.7|3937.9|3931.9|3939.7|3933.7|3937.4|3931.4|11
1608544450000|2020-12-21 09:54:10|3938.4|3932.4|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|6
1608544460000|2020-12-21 09:54:20|3939.4|3933.4|3939.9|3933.9|3939.9|3933.9|3939.4|3933.4|8
1608544470000|2020-12-21 09:54:30|||||||||2
1608544490000|2020-12-21 09:54:50|3940.3|3934.3|3940.4|3934.4|3940.7|3934.7|3940.3|3934.3|1
1608544500000|2020-12-21 09:55:00|3939.9|3933.9|3939.9|3933.9|3939.9|3933.9|3939.8|3933.8|0
1608544510000|2020-12-21 09:55:10|3939.7|3933.7|3938.9|3932.9|3939.7|3933.7|3938.9|3932.9|0
1608544530000|2020-12-21 09:55:30|3937.9|3931.9|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|1
1608544540000|2020-12-21 09:55:40|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|7
1608544550000|2020-12-21 09:55:50|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|0
1608544560000|2020-12-21 09:56:00|3937.5|3931.5|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|0
1608544570000|2020-12-21 09:56:10|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|0
1608544580000|2020-12-21 09:56:20|3937.9|3931.9|3937.9|3931.9|3938|3932|3937.4|3931.4|9
1608544590000|2020-12-21 09:56:30|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|0
1608544600000|2020-12-21 09:56:40|||||||||1
1608544610000|2020-12-21 09:56:50|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|3938.3|3932.3|0
1608544620000|2020-12-21 09:57:00|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.7|3931.7|0
1608544630000|2020-12-21 09:57:10|3938.3|3932.3|3938.3|3932.3|3938.9|3932.9|3938.3|3932.3|0
1608544640000|2020-12-21 09:57:20|3937.9|3931.9|3937.8|3931.8|3938.3|3932.3|3937.8|3931.8|0
1608544650000|2020-12-21 09:57:30|3937.9|3931.9|3937.8|3931.8|3938.3|3932.3|3937.8|3931.8|0
1608544660000|2020-12-21 09:57:40|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|1
1608544680000|2020-12-21 09:58:00|3936.9|3930.9|3936.4|3930.4|3936.9|3930.9|3936.4|3930.4|1
1608544690000|2020-12-21 09:58:10|3936.9|3930.9|3936.9|3930.9|3936.9|3930.9|3936.4|3930.4|0
1608544700000|2020-12-21 09:58:20|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|3937.3|3931.3|0
1608544710000|2020-12-21 09:58:30|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|3937.4|3931.4|0
1608544730000|2020-12-21 09:58:50|3936.9|3930.9|3937.4|3931.4|3937.4|3931.4|3936.9|3930.9|0
1608544740000|2020-12-21 09:59:00|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|3937.8|3931.8|0
1608544750000|2020-12-21 09:59:10|3937.4|3931.4|3936.9|3930.9|3937.4|3931.4|3936.9|3930.9|1
1608544760000|2020-12-21 09:59:20|3937|3931|3938.3|3932.3|3938.4|3932.4|3937|3931|1
1608544770000|2020-12-21 09:59:30|3937.9|3931.9|3937.4|3931.4|3937.9|3931.9|3937.4|3931.4|1
1608544780000|2020-12-21 09:59:40|3937.3|3931.3|3937.4|3931.4|3937.4|3931.4|3937.3|3931.3|0
1608544800000|2020-12-21 10:00:00|3937.3|3931.3|3935.9|3929.9|3937.3|3931.3|3935.9|3929.9|1
1608544810000|2020-12-21 10:00:10|3936.9|3930.9|3936.3|3930.3|3937.3|3931.3|3936.3|3930.3|2
1608544820000|2020-12-21 10:00:20|3936.9|3930.9|3935.9|3929.9|3936.9|3930.9|3935.9|3929.9|1
1608544840000|2020-12-21 10:00:40|3934.9|3928.9|3935.4|3929.4|3935.4|3929.4|3934.9|3928.9|2
1608544850000|2020-12-21 10:00:50|3935|3929|3933.8|3927.8|3935|3929|3933.4|3927.4|39
1608544860000|2020-12-21 10:01:00|3934.3|3928.3|3933.8|3927.8|3934.3|3928.3|3933.7|3927.7|1
1608544870000|2020-12-21 10:01:10|3933.9|3927.9|3934.3|3928.3|3934.3|3928.3|3933.8|3927.8|2
1608544880000|2020-12-21 10:01:20|3934.8|3928.8|3934.3|3928.3|3934.8|3928.8|3933.9|3927.9|2
1608544890000|2020-12-21 10:01:30|3933.9|3927.9|3933.8|3927.8|3933.9|3927.9|3933.8|3927.8|0
1608544900000|2020-12-21 10:01:40|3933.4|3927.4|3933.9|3927.9|3934.2|3928.2|3933.3|3927.3|0
1608544910000|2020-12-21 10:01:50|3933.7|3927.7|3933.4|3927.4|3933.8|3927.8|3933.3|3927.3|1
1608544920000|2020-12-21 10:02:00|3933.8|3927.8|3933.3|3927.3|3933.8|3927.8|3932.9|3926.9|0
1608544930000|2020-12-21 10:02:10|3932.9|3926.9|3933.8|3927.8|3933.8|3927.8|3932.9|3926.9|7
1608544940000|2020-12-21 10:02:20|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|1
1608544950000|2020-12-21 10:02:30|3932.9|3926.9|3933.3|3927.3|3933.3|3927.3|3932.9|3926.9|16
1608544960000|2020-12-21 10:02:40|3933.4|3927.4|3933.4|3927.4|3933.5|3927.5|3932.9|3926.9|0
1608544970000|2020-12-21 10:02:50|3933.3|3927.3|3932.9|3926.9|3933.3|3927.3|3932.9|3926.9|0
1608544980000|2020-12-21 10:03:00|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|0
1608544990000|2020-12-21 10:03:10|3932.9|3926.9|3932.9|3926.9|3933.3|3927.3|3932.9|3926.9|0
1608545000000|2020-12-21 10:03:20|3933.3|3927.3|3933.3|3927.3|3933.9|3927.9|3933.3|3927.3|1
1608545010000|2020-12-21 10:03:30|3933.4|3927.4|3933.3|3927.3|3933.9|3927.9|3932.9|3926.9|0
1608545020000|2020-12-21 10:03:40|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|3933.4|3927.4|0
1608545040000|2020-12-21 10:04:00|3932.9|3926.9|3932.8|3926.8|3932.9|3926.9|3932.3|3926.3|1
1608545050000|2020-12-21 10:04:10|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|3932.9|3926.9|0
1608545060000|2020-12-21 10:04:20|3933.4|3927.4|3933.4|3927.4|3933.8|3927.8|3933.4|3927.4|0
1608545070000|2020-12-21 10:04:30|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|18
1608545090000|2020-12-21 10:04:50|3931.4|3925.4|3930.9|3924.9|3931.4|3925.4|3930.9|3924.9|8
1608545100000|2020-12-21 10:05:00|3929.9|3923.9|3927.3|3921.3|3929.9|3923.9|3926.9|3920.9|46
1608545110000|2020-12-21 10:05:10|3927.8|3921.8|3927.4|3921.4|3927.9|3921.9|3926.9|3920.9|5
1608545130000|2020-12-21 10:05:30|3927.8|3921.8|3927.4|3921.4|3927.8|3921.8|3927.4|3921.4|0
1608545140000|2020-12-21 10:05:40|3927.8|3921.8|3925.9|3919.9|3927.8|3921.8|3925.9|3919.9|4
1608545150000|2020-12-21 10:05:50|3925.1|3919.1|3924.9|3918.9|3925.9|3919.9|3924.9|3918.9|35
1608545160000|2020-12-21 10:06:00|3925.6|3919.6|3924.8|3918.8|3925.8|3919.8|3924.6|3918.6|10
1608545170000|2020-12-21 10:06:10|3924.6|3918.6|3924.8|3918.8|3924.8|3918.8|3924.6|3918.6|1
1608545180000|2020-12-21 10:06:20|3924.6|3918.6|3924.8|3918.8|3924.8|3918.8|3924.6|3918.6|0
1608545190000|2020-12-21 10:06:30|3924.6|3918.6|3923.9|3917.9|3924.8|3918.8|3923.9|3917.9|6
1608545200000|2020-12-21 10:06:40|3923.8|3917.8|3922.8|3916.8|3923.8|3917.8|3922.8|3916.8|6
1608545220000|2020-12-21 10:07:00|3922.9|3916.9|3921.8|3915.8|3922.9|3916.9|3921.3|3915.3|11
1608545230000|2020-12-21 10:07:10|3922.8|3916.8|3923.3|3917.3|3923.3|3917.3|3921.9|3915.9|8
1608545240000|2020-12-21 10:07:20|3922.9|3916.9|3925.8|3919.8|3925.8|3919.8|3922.8|3916.8|4
1608545250000|2020-12-21 10:07:30|3925.9|3919.9|3922.4|3916.4|3925.9|3919.9|3922.4|3916.4|15
1608545260000|2020-12-21 10:07:40|3922.3|3916.3|3921.4|3915.4|3922.3|3916.3|3921.4|3915.4|3
1608545270000|2020-12-21 10:07:50|3920.9|3914.9|3921.8|3915.8|3921.9|3915.9|3920.9|3914.9|2
1608545280000|2020-12-21 10:08:00|3921.6|3915.6|3922.8|3916.8|3922.8|3916.8|3921.6|3915.6|5
1608545290000|2020-12-21 10:08:10|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3922.9|3916.9|2
1608545300000|2020-12-21 10:08:20|3923.8|3917.8|3924.3|3918.3|3924.3|3918.3|3922.6|3916.6|9
1608545310000|2020-12-21 10:08:30|3923.9|3917.9|3924.4|3918.4|3924.4|3918.4|3923.9|3917.9|0
1608545320000|2020-12-21 10:08:40|3924.8|3918.8|3925.3|3919.3|3925.8|3919.8|3924.8|3918.8|1
1608545330000|2020-12-21 10:08:50|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|0
1608545340000|2020-12-21 10:09:00|3926.3|3920.3|3925.8|3919.8|3926.3|3920.3|3925.8|3919.8|0
1608545350000|2020-12-21 10:09:10|3925.6|3919.6|3925.8|3919.8|3926.3|3920.3|3925.6|3919.6|0
1608545360000|2020-12-21 10:09:20|3926.3|3920.3|3926.6|3920.6|3926.6|3920.6|3926.3|3920.3|0
1608545370000|2020-12-21 10:09:30|3925.9|3919.9|3925.8|3919.8|3925.9|3919.9|3925.8|3919.8|4
1608545380000|2020-12-21 10:09:40|3926.3|3920.3|3925.9|3919.9|3926.3|3920.3|3925.8|3919.8|2
1608545390000|2020-12-21 10:09:50|3926.3|3920.3|3924.3|3918.3|3926.3|3920.3|3923.9|3917.9|17
1608545400000|2020-12-21 10:10:00|3924.4|3918.4|3924.8|3918.8|3924.9|3918.9|3923.4|3917.4|5
1608545410000|2020-12-21 10:10:10|3924.4|3918.4|3924.9|3918.9|3924.9|3918.9|3924.3|3918.3|0
1608545420000|2020-12-21 10:10:20|3924.8|3918.8|3925.9|3919.9|3925.9|3919.9|3924.8|3918.8|2
1608545430000|2020-12-21 10:10:30|3925.5|3919.5|3924.9|3918.9|3925.5|3919.5|3924.9|3918.9|0
1608545440000|2020-12-21 10:10:40|3925.3|3919.3|3925.4|3919.4|3925.4|3919.4|3925.3|3919.3|0
1608545450000|2020-12-21 10:10:50|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|3925.9|3919.9|0
1608545460000|2020-12-21 10:11:00|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|3926.3|3920.3|30
1608545470000|2020-12-21 10:11:10|3926.6|3920.6|3925.8|3919.8|3926.6|3920.6|3925.8|3919.8|2
1608545480000|2020-12-21 10:11:20|3926.3|3920.3|3925.9|3919.9|3926.3|3920.3|3925.9|3919.9|0
1608545490000|2020-12-21 10:11:30|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|2
1608545500000|2020-12-21 10:11:40|3925.9|3919.9|3924.9|3918.9|3926.3|3920.3|3924.9|3918.9|0
1608545510000|2020-12-21 10:11:50|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608545520000|2020-12-21 10:12:00|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3923.9|3917.9|16
1608545530000|2020-12-21 10:12:10|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|1
1608545540000|2020-12-21 10:12:20|3922.9|3916.9|3923.3|3917.3|3923.3|3917.3|3922.8|3916.8|46
1608545550000|2020-12-21 10:12:30|3922.8|3916.8|3922.9|3916.9|3923.3|3917.3|3922.8|3916.8|18
1608545560000|2020-12-21 10:12:40|3922.8|3916.8|3923.8|3917.8|3923.8|3917.8|3922.8|3916.8|9
1608545570000|2020-12-21 10:12:50|3923.9|3917.9|3923.8|3917.8|3924.3|3918.3|3923.8|3917.8|0
1608545580000|2020-12-21 10:13:00|3923.6|3917.6|3922.6|3916.6|3923.6|3917.6|3921.9|3915.9|3
1608545590000|2020-12-21 10:13:10|3923.1|3917.1|3921.9|3915.9|3923.1|3917.1|3921.9|3915.9|2
1608545600000|2020-12-21 10:13:20|3922.3|3916.3|3920.9|3914.9|3922.3|3916.3|3920.9|3914.9|9
1608545610000|2020-12-21 10:13:30|3918.9|3912.9|3919.4|3913.4|3919.4|3913.4|3918.3|3912.3|12
1608545620000|2020-12-21 10:13:40|3919.8|3913.8|3920.3|3914.3|3920.4|3914.4|3918.9|3912.9|7
1608545630000|2020-12-21 10:13:50|3919.9|3913.9|3920.6|3914.6|3920.6|3914.6|3919.9|3913.9|0
1608545640000|2020-12-21 10:14:00|3920.8|3914.8|3920.3|3914.3|3921.6|3915.6|3920.3|3914.3|7
1608545650000|2020-12-21 10:14:10|3921.3|3915.3|3919.6|3913.6|3921.3|3915.3|3919.6|3913.6|3
1608545660000|2020-12-21 10:14:20|3919.8|3913.8|3918.6|3912.6|3919.8|3913.8|3918.6|3912.6|23
1608545670000|2020-12-21 10:14:30|3919.1|3913.1|3917.8|3911.8|3919.1|3913.1|3917.6|3911.6|4
1608545680000|2020-12-21 10:14:40|3917.6|3911.6|3917.8|3911.8|3917.8|3911.8|3917.3|3911.3|3
1608545690000|2020-12-21 10:14:50|3918.3|3912.3|3918.1|3912.1|3918.6|3912.6|3917.8|3911.8|2
1608545700000|2020-12-21 10:15:00|3917.8|3911.8|3918.1|3912.1|3918.3|3912.3|3917.6|3911.6|0
1608545710000|2020-12-21 10:15:10|3917.8|3911.8|3918.6|3912.6|3919.1|3913.1|3917.8|3911.8|2
1608545720000|2020-12-21 10:15:20|3918.3|3912.3|3919.3|3913.3|3919.3|3913.3|3917.8|3911.8|3
1608545730000|2020-12-21 10:15:30|3919.1|3913.1|3918.8|3912.8|3919.1|3913.1|3918.8|3912.8|1
1608545740000|2020-12-21 10:15:40|3918.3|3912.3|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|4
1608545750000|2020-12-21 10:15:50|3920.3|3914.3|3921.3|3915.3|3921.3|3915.3|3920.3|3914.3|2
1608545760000|2020-12-21 10:16:00|3920.8|3914.8|3919.4|3913.4|3920.8|3914.8|3919.4|3913.4|6
1608545770000|2020-12-21 10:16:10|3919.9|3913.9|3919.9|3913.9|3919.9|3913.9|3919.4|3913.4|1
1608545780000|2020-12-21 10:16:20|3920.3|3914.3|3920.9|3914.9|3920.9|3914.9|3919.9|3913.9|3
1608545790000|2020-12-21 10:16:30|3920.5|3914.5|3920.3|3914.3|3920.9|3914.9|3920.3|3914.3|1
1608545800000|2020-12-21 10:16:40|3919.9|3913.9|3918.4|3912.4|3919.9|3913.9|3918.4|3912.4|1
1608545810000|2020-12-21 10:16:50|3918.3|3912.3|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|0
1608545820000|2020-12-21 10:17:00|3918.6|3912.6|3916.9|3910.9|3918.6|3912.6|3916.9|3910.9|3
1608545830000|2020-12-21 10:17:10|3917.3|3911.3|3914|3908|3917.3|3911.3|3913.9|3907.9|79
1608545840000|2020-12-21 10:17:20|3913.9|3907.9|3913.9|3907.9|3914.9|3908.9|3913.9|3907.9|9
1608545850000|2020-12-21 10:17:30|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3912.9|3906.9|3
1608545870000|2020-12-21 10:17:50|3913.9|3907.9|3912.9|3906.9|3913.9|3907.9|3912.9|3906.9|3
1608545880000|2020-12-21 10:18:00|3913.6|3907.6|3912.9|3906.9|3913.8|3907.8|3912.9|3906.9|12
1608545890000|2020-12-21 10:18:10|3911.6|3905.6|3910.9|3904.9|3911.6|3905.6|3910.3|3904.3|18
1608545900000|2020-12-21 10:18:20|3910.8|3904.8|3909.9|3903.9|3911.3|3905.3|3909.9|3903.9|21
1608545910000|2020-12-21 10:18:30|3909.6|3903.6|3908.9|3902.9|3909.6|3903.6|3908.9|3902.9|19
1608545920000|2020-12-21 10:18:40|3909.1|3903.1|3911.1|3905.1|3912.6|3906.6|3909.1|3903.1|37
1608545930000|2020-12-21 10:18:50|3910.6|3904.6|3912.1|3906.1|3912.1|3906.1|3910.6|3904.6|2
1608545940000|2020-12-21 10:19:00|3912.5|3906.5|3912.6|3906.6|3912.6|3906.6|3912.1|3906.1|8
1608545950000|2020-12-21 10:19:10|3913|3907|3914.1|3908.1|3914.1|3908.1|3913|3907|3
1608545960000|2020-12-21 10:19:20|3914.6|3908.6|3915.9|3909.9|3915.9|3909.9|3914.6|3908.6|3
1608545970000|2020-12-21 10:19:30|3915.1|3909.1|3915.6|3909.6|3916|3910|3915|3909|1
1608545980000|2020-12-21 10:19:40|3915.2|3909.2|3915|3909|3915.6|3909.6|3914.5|3908.5|3
1608545990000|2020-12-21 10:19:50|3914.6|3908.6|3913|3907|3914.6|3908.6|3913|3907|0
1608546000000|2020-12-21 10:20:00|3913.1|3907.1|3913.1|3907.1|3913.5|3907.5|3912.6|3906.6|1
1608546010000|2020-12-21 10:20:10|3913|3907|3911.6|3905.6|3913.1|3907.1|3911.6|3905.6|1
1608546020000|2020-12-21 10:20:20|3912.1|3906.1|3912.6|3906.6|3913|3907|3912.1|3906.1|2
1608546030000|2020-12-21 10:20:30|3912.5|3906.5|3911.6|3905.6|3912.5|3906.5|3911.5|3905.5|1
1608546040000|2020-12-21 10:20:40|3912|3906|3911.5|3905.5|3913|3907|3911.5|3905.5|0
1608546050000|2020-12-21 10:20:50|3912.3|3906.3|3913|3907|3913.1|3907.1|3912|3906|0
1608546060000|2020-12-21 10:21:00|3913.1|3907.1|3913|3907|3913.1|3907.1|3912.6|3906.6|1
1608546070000|2020-12-21 10:21:10|3912.6|3906.6|3912.1|3906.1|3912.6|3906.6|3912|3906|6
1608546080000|2020-12-21 10:21:20|3912|3906|3913.5|3907.5|3913.5|3907.5|3911.5|3905.5|3
1608546090000|2020-12-21 10:21:30|3913.9|3907.9|3914|3908|3914.5|3908.5|3913.9|3907.9|0
1608546100000|2020-12-21 10:21:40|3914.1|3908.1|3914.5|3908.5|3914.5|3908.5|3913.5|3907.5|1
1608546110000|2020-12-21 10:21:50|3914.1|3908.1|3915.1|3909.1|3915.1|3909.1|3914.1|3908.1|0
1608546120000|2020-12-21 10:22:00|3915|3909|3914|3908|3915|3909|3914|3908|0
1608546130000|2020-12-21 10:22:10|3914.1|3908.1|3914|3908|3914.6|3908.6|3914|3908|0
1608546140000|2020-12-21 10:22:20|3914.1|3908.1|3914|3908|3914.5|3908.5|3914|3908|0
1608546150000|2020-12-21 10:22:30|3913.6|3907.6|3914.5|3908.5|3914.5|3908.5|3913.5|3907.5|1
1608546160000|2020-12-21 10:22:40|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.5|3907.5|0
1608546170000|2020-12-21 10:22:50|3914|3908|3913.6|3907.6|3914.1|3908.1|3913.6|3907.6|0
1608546180000|2020-12-21 10:23:00|3913.1|3907.1|3912.6|3906.6|3913.1|3907.1|3912.5|3906.5|0
1608546190000|2020-12-21 10:23:10|3912.5|3906.5|3912.5|3906.5|3912.6|3906.6|3912.1|3906.1|0
1608546200000|2020-12-21 10:23:20|3913|3907|3912.5|3906.5|3913.1|3907.1|3912.1|3906.1|0
1608546210000|2020-12-21 10:23:30|3911.4|3905.4|3910.6|3904.6|3911.4|3905.4|3910.1|3904.1|7
1608546220000|2020-12-21 10:23:40|3911.1|3905.1|3910.6|3904.6|3911.1|3905.1|3910.6|3904.6|1
1608546230000|2020-12-21 10:23:50|3911.1|3905.1|3910.6|3904.6|3911.5|3905.5|3910.6|3904.6|5
1608546240000|2020-12-21 10:24:00|3911.1|3905.1|3911.5|3905.5|3911.5|3905.5|3910.6|3904.6|0
1608546250000|2020-12-21 10:24:10|3911.1|3905.1|3911|3905|3912.1|3906.1|3911|3905|1
1608546260000|2020-12-21 10:24:20|3910.6|3904.6|3911|3905|3911|3905|3910.6|3904.6|1
1608546270000|2020-12-21 10:24:30|3911.1|3905.1|3911|3905|3911.5|3905.5|3910.5|3904.5|3
1608546280000|2020-12-21 10:24:40|3911.1|3905.1|3910.5|3904.5|3911.1|3905.1|3910.5|3904.5|1
1608546290000|2020-12-21 10:24:50|3908.5|3902.5|3909|3903|3909.1|3903.1|3908.5|3902.5|2
1608546300000|2020-12-21 10:25:00|3908.6|3902.6|3910.5|3904.5|3910.5|3904.5|3908.6|3902.6|2
1608546310000|2020-12-21 10:25:10|3911|3905|3911.5|3905.5|3911.5|3905.5|3909.6|3903.6|0
1608546320000|2020-12-21 10:25:20|3911|3905|3909.5|3903.5|3911|3905|3909.5|3903.5|0
1608546330000|2020-12-21 10:25:30|3909.4|3903.4|3906.5|3900.5|3909.4|3903.4|3906.1|3900.1|11
1608546340000|2020-12-21 10:25:40|3906.6|3900.6|3904.1|3898.1|3907.5|3901.5|3904.1|3898.1|22
1608546350000|2020-12-21 10:25:50|3904.5|3898.5|3904.5|3898.5|3905|3899|3904.1|3898.1|0
1608546360000|2020-12-21 10:26:00|3904.1|3898.1|3906|3900|3906|3900|3904.1|3898.1|2
1608546370000|2020-12-21 10:26:10|3907|3901|3903.6|3897.6|3907|3901|3903.1|3897.1|28
1608546380000|2020-12-21 10:26:20|3903.1|3897.1|3903.1|3897.1|3903.6|3897.6|3902.6|3896.6|3
1608546390000|2020-12-21 10:26:30|3903.2|3897.2|3901.6|3895.6|3903.6|3897.6|3901.5|3895.5|7
1608546400000|2020-12-21 10:26:40|3901.2|3895.2|3902.1|3896.1|3902.1|3896.1|3901.2|3895.2|2
1608546410000|2020-12-21 10:26:50|3901.6|3895.6|3903.1|3897.1|3904.1|3898.1|3901.6|3895.6|2
1608546420000|2020-12-21 10:27:00|3902.7|3896.7|3902.1|3896.1|3902.7|3896.7|3901.6|3895.6|0
1608546430000|2020-12-21 10:27:10|3902.6|3896.6|3902.6|3896.6|3903|3897|3902.6|3896.6|2
1608546440000|2020-12-21 10:27:20|3903.1|3897.1|3902.1|3896.1|3903.1|3897.1|3902.1|3896.1|10
1608546450000|2020-12-21 10:27:30|3903|3897|3903.6|3897.6|3904.1|3898.1|3903|3897|54
1608546460000|2020-12-21 10:27:40|3903.1|3897.1|3904.1|3898.1|3904.1|3898.1|3903.1|3897.1|1
1608546470000|2020-12-21 10:27:50|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|3905.1|3899.1|12
1608546480000|2020-12-21 10:28:00|3905.6|3899.6|3905.1|3899.1|3906.1|3900.1|3905.1|3899.1|9
1608546490000|2020-12-21 10:28:10|3905.5|3899.5|3905.1|3899.1|3906|3900|3905.1|3899.1|11
1608546500000|2020-12-21 10:28:20|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|3904.1|3898.1|12
1608546510000|2020-12-21 10:28:30|3905.1|3899.1|3906.6|3900.6|3906.6|3900.6|3904.6|3898.6|2
1608546520000|2020-12-21 10:28:40|3907.1|3901.1|3905.6|3899.6|3907.1|3901.1|3905.6|3899.6|4
1608546530000|2020-12-21 10:28:50|3905.5|3899.5|3906.1|3900.1|3906.1|3900.1|3905.5|3899.5|0
1608546540000|2020-12-21 10:29:00|3906.5|3900.5|3907.5|3901.5|3907.6|3901.6|3906.5|3900.5|1
1608546550000|2020-12-21 10:29:10|3907.9|3901.9|3909.9|3903.9|3910|3904|3907.9|3901.9|2
1608546560000|2020-12-21 10:29:20|3910|3904|3909.9|3903.9|3910|3904|3909.9|3903.9|0
1608546570000|2020-12-21 10:29:30|3910|3904|3909.9|3903.9|3910|3904|3909.9|3903.9|0
1608546580000|2020-12-21 10:29:40|3910|3904|3910|3904|3910.5|3904.5|3909|3903|12
1608546590000|2020-12-21 10:29:50|3909.6|3903.6|3908.5|3902.5|3909.6|3903.6|3908.5|3902.5|0
1608546600000|2020-12-21 10:30:00|3909|3903|3906.1|3900.1|3909|3903|3906.1|3900.1|1
1608546610000|2020-12-21 10:30:10|3906.5|3900.5|3907.5|3901.5|3907.5|3901.5|3906.5|3900.5|3
1608546620000|2020-12-21 10:30:20|3907.1|3901.1|3905.6|3899.6|3907.4|3901.4|3905.5|3899.5|4
1608546630000|2020-12-21 10:30:30|3905.5|3899.5|3905.5|3899.5|3905.6|3899.6|3905.1|3899.1|0
1608546640000|2020-12-21 10:30:40|3905.6|3899.6|3906.1|3900.1|3906.1|3900.1|3905.6|3899.6|0
1608546650000|2020-12-21 10:30:50|3907|3901|3907.6|3901.6|3908|3902|3906.5|3900.5|6
1608546660000|2020-12-21 10:31:00|3907.1|3901.1|3908.5|3902.5|3908.5|3902.5|3907.1|3901.1|0
1608546670000|2020-12-21 10:31:10|3908.4|3902.4|3908.5|3902.5|3908.5|3902.5|3908|3902|5
1608546680000|2020-12-21 10:31:20|3908|3902|3909.5|3903.5|3909.5|3903.5|3908|3902|0
1608546690000|2020-12-21 10:31:30|3909.9|3903.9|3910.1|3904.1|3910.1|3904.1|3909.9|3903.9|0
1608546700000|2020-12-21 10:31:40|3910|3904|3910|3904|3910.1|3904.1|3909.6|3903.6|1
1608546710000|2020-12-21 10:31:50|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|27
1608546720000|2020-12-21 10:32:00|3908.6|3902.6|3907.5|3901.5|3908.6|3902.6|3907.5|3901.5|0
1608546730000|2020-12-21 10:32:10|3907.1|3901.1|3907.6|3901.6|3908.1|3902.1|3906.6|3900.6|1
1608546740000|2020-12-21 10:32:20|3908|3902|3909.5|3903.5|3910|3904|3908|3902|11
1608546750000|2020-12-21 10:32:30|3909.1|3903.1|3910|3904|3910|3904|3908.1|3902.1|31
1608546760000|2020-12-21 10:32:40|3910.1|3904.1|3910|3904|3910.5|3904.5|3910|3904|0
1608546770000|2020-12-21 10:32:50|3910.5|3904.5|3911.9|3905.9|3911.9|3905.9|3910.5|3904.5|0
1608546780000|2020-12-21 10:33:00|3912|3906|3912|3906|3912|3906|3912|3906|0
1608546790000|2020-12-21 10:33:10|3912.5|3906.5|3912|3906|3912.5|3906.5|3912|3906|6
1608546800000|2020-12-21 10:33:20|3912.5|3906.5|3912|3906|3912.5|3906.5|3911.9|3905.9|0
1608546810000|2020-12-21 10:33:30|3911.6|3905.6|3912|3906|3912|3906|3911.5|3905.5|0
1608546820000|2020-12-21 10:33:40|3910.9|3904.9|3910.5|3904.5|3910.9|3904.9|3910.5|3904.5|3
1608546830000|2020-12-21 10:33:50|3910.9|3904.9|3910.5|3904.5|3910.9|3904.9|3910.5|3904.5|1
1608546840000|2020-12-21 10:34:00|3911.9|3905.9|3911.5|3905.5|3911.9|3905.9|3911|3905|3
1608546850000|2020-12-21 10:34:10|3911.9|3905.9|3911.9|3905.9|3912.5|3906.5|3911.9|3905.9|0
1608546860000|2020-12-21 10:34:20|3912|3906|3912.5|3906.5|3913|3907|3912|3906|0
1608546870000|2020-12-21 10:34:30|3912.1|3906.1|3912.5|3906.5|3912.5|3906.5|3912|3906|2
1608546880000|2020-12-21 10:34:40|3912.4|3906.4|3912.5|3906.5|3913|3907|3912|3906|1
1608546890000|2020-12-21 10:34:50|3913|3907|3912.9|3906.9|3913|3907|3912.4|3906.4|1
1608546900000|2020-12-21 10:35:00|3913|3907|3912|3906|3913|3907|3911.9|3905.9|1
1608546910000|2020-12-21 10:35:10|3912.1|3906.1|3913|3907|3913|3907|3912|3906|0
1608546920000|2020-12-21 10:35:20|3913.1|3907.1|3913.5|3907.5|3914|3908|3912.5|3906.5|2
1608546930000|2020-12-21 10:35:30|3913.9|3907.9|3914.5|3908.5|3914.5|3908.5|3913.9|3907.9|9
1608546940000|2020-12-21 10:35:40|3914.9|3908.9|3918|3912|3918|3912|3914.9|3908.9|8
1608546950000|2020-12-21 10:35:50|3917.6|3911.6|3918|3912|3918.9|3912.9|3917.5|3911.5|6
1608546960000|2020-12-21 10:36:00|3917.5|3911.5|3918|3912|3918.1|3912.1|3917|3911|1
1608546970000|2020-12-21 10:36:10|3918.5|3912.5|3918|3912|3919|3913|3918|3912|3
1608546980000|2020-12-21 10:36:20|3918.5|3912.5|3918.9|3912.9|3918.9|3912.9|3918|3912|3
1608546990000|2020-12-21 10:36:30|3919.1|3913.1|3921.7|3915.7|3921.9|3915.9|3918.9|3912.9|29
1608547000000|2020-12-21 10:36:40|3921.6|3915.6|3920.2|3914.2|3921.6|3915.6|3920.2|3914.2|4
1608547010000|2020-12-21 10:36:50|3920.6|3914.6|3920.2|3914.2|3921.2|3915.2|3920.2|3914.2|1
1608547020000|2020-12-21 10:37:00|3920.1|3914.1|3920.7|3914.7|3920.7|3914.7|3920.1|3914.1|0
1608547030000|2020-12-21 10:37:10|3920.9|3914.9|3920.1|3914.1|3921.1|3915.1|3919.6|3913.6|29
1608547040000|2020-12-21 10:37:20|3919.7|3913.7|3921.6|3915.6|3921.9|3915.9|3919.7|3913.7|6
1608547050000|2020-12-21 10:37:30|3921.1|3915.1|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|1
1608547060000|2020-12-21 10:37:40|3921.1|3915.1|3921.2|3915.2|3921.2|3915.2|3920.2|3914.2|4
1608547070000|2020-12-21 10:37:50|3920.6|3914.6|3920.4|3914.4|3920.9|3914.9|3920.2|3914.2|0
1608547080000|2020-12-21 10:38:00|3920.7|3914.7|3920.6|3914.6|3922.1|3916.1|3919.4|3913.4|8
1608547090000|2020-12-21 10:38:10|3921.1|3915.1|3921.1|3915.1|3921.2|3915.2|3920.6|3914.6|0
1608547100000|2020-12-21 10:38:20|3921.2|3915.2|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|1
1608547110000|2020-12-21 10:38:30|3923.7|3917.7|3923.4|3917.4|3923.7|3917.7|3922.7|3916.7|10
1608547120000|2020-12-21 10:38:40|3923|3917|3923.2|3917.2|3923.6|3917.6|3922.7|3916.7|0
1608547130000|2020-12-21 10:38:50|3922.7|3916.7|3923.7|3917.7|3923.7|3917.7|3922.7|3916.7|0
1608547140000|2020-12-21 10:39:00|3924|3918|3924.7|3918.7|3925.2|3919.2|3923.9|3917.9|1
1608547150000|2020-12-21 10:39:10|3925.2|3919.2|3924.9|3918.9|3925.2|3919.2|3924.9|3918.9|0
1608547160000|2020-12-21 10:39:20|3925.2|3919.2|3923.7|3917.7|3925.2|3919.2|3923.4|3917.4|1
1608547170000|2020-12-21 10:39:30|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|3923.2|3917.2|0
1608547180000|2020-12-21 10:39:40|3922.7|3916.7|3922.2|3916.2|3923.6|3917.6|3922.2|3916.2|0
1608547190000|2020-12-21 10:39:50|3922.7|3916.7|3922.2|3916.2|3922.7|3916.7|3921.7|3915.7|0
1608547200000|2020-12-21 10:40:00|3922.6|3916.6|3922.2|3916.2|3922.7|3916.7|3922.2|3916.2|2
1608547210000|2020-12-21 10:40:10|3921.9|3915.9|3920.6|3914.6|3921.9|3915.9|3920.4|3914.4|0
1608547220000|2020-12-21 10:40:20|3920.2|3914.2|3920.4|3914.4|3920.4|3914.4|3920.2|3914.2|1
1608547230000|2020-12-21 10:40:30|3920.2|3914.2|3922.2|3916.2|3922.2|3916.2|3919.9|3913.9|6
1608547240000|2020-12-21 10:40:40|3921.9|3915.9|3922.2|3916.2|3922.2|3916.2|3921.2|3915.2|0
1608547250000|2020-12-21 10:40:50|3922.4|3916.4|3921.9|3915.9|3922.7|3916.7|3921.9|3915.9|0
1608547260000|2020-12-21 10:41:00|3921.2|3915.2|3920.4|3914.4|3921.2|3915.2|3920.4|3914.4|2
1608547270000|2020-12-21 10:41:10|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3920.4|3914.4|6
1608547280000|2020-12-21 10:41:20|3920.9|3914.9|3919.2|3913.2|3920.9|3914.9|3919.2|3913.2|3
1608547290000|2020-12-21 10:41:30|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|0
1608547300000|2020-12-21 10:41:40|3918|3912|3918.4|3912.4|3918.9|3912.9|3917.5|3911.5|0
1608547310000|2020-12-21 10:41:50|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|0
1608547320000|2020-12-21 10:42:00|3918.2|3912.2|3916.9|3910.9|3918.2|3912.2|3916.9|3910.9|4
1608547330000|2020-12-21 10:42:10|3917.4|3911.4|3917.4|3911.4|3917.4|3911.4|3917|3911|0
1608547340000|2020-12-21 10:42:20|3917.2|3911.2|3918.4|3912.4|3918.4|3912.4|3916.9|3910.9|0
1608547350000|2020-12-21 10:42:30|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|3918.9|3912.9|0
1608547360000|2020-12-21 10:42:40|3919.2|3913.2|3917.4|3911.4|3919.2|3913.2|3917.4|3911.4|1
1608547370000|2020-12-21 10:42:50|3917.5|3911.5|3917.5|3911.5|3917.9|3911.9|3917.5|3911.5|0
1608547380000|2020-12-21 10:43:00|3917.4|3911.4|3918.2|3912.2|3918.9|3912.9|3917.4|3911.4|7
1608547390000|2020-12-21 10:43:10|3917.9|3911.9|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|2
1608547400000|2020-12-21 10:43:20|3918.1|3912.1|3917.9|3911.9|3918.5|3912.5|3917.2|3911.2|0
1608547410000|2020-12-21 10:43:30|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|3918.2|3912.2|0
1608547420000|2020-12-21 10:43:40|3918.4|3912.4|3919.2|3913.2|3919.2|3913.2|3918.4|3912.4|1
1608547430000|2020-12-21 10:43:50|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3917.9|3911.9|0
1608547440000|2020-12-21 10:44:00|3918.2|3912.2|3918.2|3912.2|3918.5|3912.5|3917.9|3911.9|0
1608547450000|2020-12-21 10:44:10|3917.9|3911.9|3918.2|3912.2|3918.2|3912.2|3917.9|3911.9|0
1608547460000|2020-12-21 10:44:20|3918.4|3912.4|3918.2|3912.2|3918.4|3912.4|3918.2|3912.2|0
1608547470000|2020-12-21 10:44:30|3918.4|3912.4|3918.9|3912.9|3918.9|3912.9|3918.4|3912.4|0
1608547480000|2020-12-21 10:44:40|3918.4|3912.4|3919.2|3913.2|3919.2|3913.2|3918.4|3912.4|2
1608547490000|2020-12-21 10:44:50|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|3919.6|3913.6|0
1608547500000|2020-12-21 10:45:00|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3917.9|3911.9|1
1608547510000|2020-12-21 10:45:10|3919.4|3913.4|3919.4|3913.4|3919.4|3913.4|3919.2|3913.2|0
1608547530000|2020-12-21 10:45:30|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|0
1608547540000|2020-12-21 10:45:40|3919.4|3913.4|3919.4|3913.4|3919.7|3913.7|3919.2|3913.2|0
1608547550000|2020-12-21 10:45:50|3919.7|3913.7|3919.9|3913.9|3919.9|3913.9|3919.7|3913.7|0
1608547560000|2020-12-21 10:46:00|3920.2|3914.2|3917.4|3911.4|3920.2|3914.2|3917.4|3911.4|0
1608547590000|2020-12-21 10:46:30|3917.7|3911.7|3917.4|3911.4|3917.9|3911.9|3917.4|3911.4|0
1608547600000|2020-12-21 10:46:40|3916.5|3910.5|3916.9|3910.9|3916.9|3910.9|3916.5|3910.5|0
1608547610000|2020-12-21 10:46:50|3917.9|3911.9|3919.4|3913.4|3919.4|3913.4|3917.4|3911.4|0
1608547620000|2020-12-21 10:47:00|3919.7|3913.7|3919.4|3913.4|3919.7|3913.7|3918.5|3912.5|0
1608547630000|2020-12-21 10:47:10|3919.2|3913.2|3919.4|3913.4|3919.4|3913.4|3919.2|3913.2|0
1608547640000|2020-12-21 10:47:20|3919.2|3913.2|3919.9|3913.9|3919.9|3913.9|3919.2|3913.2|0
1608547650000|2020-12-21 10:47:30|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.2|3912.2|1
1608547660000|2020-12-21 10:47:40|3918.9|3912.9|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|0
1608547670000|2020-12-21 10:47:50|3918.2|3912.2|3917.4|3911.4|3918.7|3912.7|3917.4|3911.4|2
1608547680000|2020-12-21 10:48:00|3917.5|3911.5|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|0
1608547690000|2020-12-21 10:48:10|3917.2|3911.2|3917.4|3911.4|3917.9|3911.9|3917.2|3911.2|0
1608547710000|2020-12-21 10:48:30|3917.5|3911.5|3917.9|3911.9|3917.9|3911.9|3917.4|3911.4|0
1608547720000|2020-12-21 10:48:40|3917.5|3911.5|3917.4|3911.4|3917.5|3911.5|3917.4|3911.4|0
1608547760000|2020-12-21 10:49:20|3916.9|3910.9|3917.4|3911.4|3917.5|3911.5|3916.9|3910.9|0
1608547770000|2020-12-21 10:49:30|3917.7|3911.7|3917.4|3911.4|3917.7|3911.7|3916.9|3910.9|2
1608547780000|2020-12-21 10:49:40|3916.9|3910.9|3916.9|3910.9|3917.2|3911.2|3916.9|3910.9|0
1608547790000|2020-12-21 10:49:50|3917|3911|3916.9|3910.9|3917|3911|3916.9|3910.9|0
1608547800000|2020-12-21 10:50:00|3916.4|3910.4|3916.2|3910.2|3916.4|3910.4|3916.2|3910.2|0
1608547810000|2020-12-21 10:50:10|3916.4|3910.4|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|1
1608547820000|2020-12-21 10:50:20|3917.7|3911.7|3917.4|3911.4|3917.7|3911.7|3917.4|3911.4|0
1608547840000|2020-12-21 10:50:40|3916.4|3910.4|3916.9|3910.9|3916.9|3910.9|3916.4|3910.4|0
1608547850000|2020-12-21 10:50:50|3916.5|3910.5|3917.4|3911.4|3917.4|3911.4|3916.4|3910.4|1
1608547860000|2020-12-21 10:51:00|3917.2|3911.2|3917.7|3911.7|3917.7|3911.7|3916.9|3910.9|1
1608547880000|2020-12-21 10:51:20|3917.6|3911.6|3917.2|3911.2|3917.6|3911.6|3917.2|3911.2|1
1608547890000|2020-12-21 10:51:30|3917.7|3911.7|3917.9|3911.9|3917.9|3911.9|3917.7|3911.7|0
1608547900000|2020-12-21 10:51:40|3918.2|3912.2|3917.7|3911.7|3918.2|3912.2|3917.7|3911.7|1
1608547910000|2020-12-21 10:51:50|3917.4|3911.4|3916.9|3910.9|3917.9|3911.9|3916.9|3910.9|1
1608547920000|2020-12-21 10:52:00|3917.2|3911.2|3917.4|3911.4|3917.4|3911.4|3916.9|3910.9|0
1608547930000|2020-12-21 10:52:10|3916.2|3910.2|3916|3910|3916.2|3910.2|3915.5|3909.5|51
1608547940000|2020-12-21 10:52:20|3915.6|3909.6|3915.5|3909.5|3915.6|3909.6|3915.5|3909.5|1
1608547950000|2020-12-21 10:52:30|3915.1|3909.1|3913.1|3907.1|3915.1|3909.1|3913|3907|1
1608547960000|2020-12-21 10:52:40|3913|3907|3912.6|3906.6|3913.5|3907.5|3911.6|3905.6|7
1608547970000|2020-12-21 10:52:50|3913.1|3907.1|3911.5|3905.5|3913.5|3907.5|3911.2|3905.2|0
1608547980000|2020-12-21 10:53:00|3911.1|3905.1|3910.8|3904.8|3911.6|3905.6|3910.5|3904.5|1
1608547990000|2020-12-21 10:53:10|3911.1|3905.1|3911.5|3905.5|3911.5|3905.5|3910.8|3904.8|1
1608548000000|2020-12-21 10:53:20|3911.1|3905.1|3911.5|3905.5|3911.8|3905.8|3911|3905|5
1608548010000|2020-12-21 10:53:30|3911.8|3905.8|3912|3906|3912.1|3906.1|3910.8|3904.8|0
1608548020000|2020-12-21 10:53:40|3912.1|3906.1|3912.8|3906.8|3912.8|3906.8|3911.5|3905.5|4
1608548030000|2020-12-21 10:53:50|3913|3907|3913|3907|3913|3907|3911.8|3905.8|1
1608548040000|2020-12-21 10:54:00|3912.6|3906.6|3913.5|3907.5|3913.5|3907.5|3912.5|3906.5|0
1608548050000|2020-12-21 10:54:10|3913.8|3907.8|3913.1|3907.1|3914|3908|3913.1|3907.1|0
1608548060000|2020-12-21 10:54:20|3913|3907|3913|3907|3913|3907|3913|3907|0
1608548070000|2020-12-21 10:54:30|3913.5|3907.5|3913.5|3907.5|3913.6|3907.6|3913.1|3907.1|0
1608548080000|2020-12-21 10:54:40|3913.8|3907.8|3913.5|3907.5|3914|3908|3913.5|3907.5|0
1608548090000|2020-12-21 10:54:50|3913.8|3907.8|3914|3908|3914.1|3908.1|3913.5|3907.5|0
1608548100000|2020-12-21 10:55:00|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|3913.5|3907.5|5
1608548110000|2020-12-21 10:55:10|3914|3908|3913.5|3907.5|3914|3908|3913.5|3907.5|0
1608548120000|2020-12-21 10:55:20|3913.6|3907.6|3913.6|3907.6|3913.6|3907.6|3913.5|3907.5|0
1608548130000|2020-12-21 10:55:30|3913.5|3907.5|3912.6|3906.6|3914|3908|3912.6|3906.6|1
1608548140000|2020-12-21 10:55:40|||||||||1
1608548150000|2020-12-21 10:55:50|3912.5|3906.5|3911.6|3905.6|3912.5|3906.5|3911.6|3905.6|1
1608548160000|2020-12-21 10:56:00|3912.5|3906.5|3911.6|3905.6|3912.5|3906.5|3911.6|3905.6|0
1608548180000|2020-12-21 10:56:20|3912.5|3906.5|3912|3906|3912.5|3906.5|3912|3906|5
1608548190000|2020-12-21 10:56:30|3911.6|3905.6|3911|3905|3912|3906|3911|3905|2
1608548200000|2020-12-21 10:56:40|3910.8|3904.8|3910.6|3904.6|3911|3905|3910.1|3904.1|1
1608548210000|2020-12-21 10:56:50|3911|3905|3910.6|3904.6|3911.5|3905.5|3910.6|3904.6|0
1608548220000|2020-12-21 10:57:00|3911.3|3905.3|3911|3905|3911.3|3905.3|3911|3905|3
1608548230000|2020-12-21 10:57:10|3911.3|3905.3|3911.5|3905.5|3912.5|3906.5|3911.3|3905.3|6
1608548240000|2020-12-21 10:57:20|3912.3|3906.3|3911.6|3905.6|3912.5|3906.5|3911.5|3905.5|0
1608548250000|2020-12-21 10:57:30|3911.5|3905.5|3911.5|3905.5|3911.6|3905.6|3911.5|3905.5|0
1608548260000|2020-12-21 10:57:40|3911|3905|3910.8|3904.8|3911|3905|3910.5|3904.5|3
1608548270000|2020-12-21 10:57:50|3911|3905|3912.5|3906.5|3912.5|3906.5|3911|3905|4
1608548280000|2020-12-21 10:58:00|3912|3906|3912|3906|3912.3|3906.3|3911.8|3905.8|2
1608548290000|2020-12-21 10:58:10|3912.1|3906.1|3911.5|3905.5|3912.1|3906.1|3910.5|3904.5|4
1608548300000|2020-12-21 10:58:20|3911.6|3905.6|3911.5|3905.5|3911.6|3905.6|3910.6|3904.6|1
1608548310000|2020-12-21 10:58:30|3910.6|3904.6|3911.6|3905.6|3911.6|3905.6|3910.5|3904.5|0
1608548320000|2020-12-21 10:58:40|3912|3906|3911.6|3905.6|3912|3906|3911.6|3905.6|0
1608548330000|2020-12-21 10:58:50|3911.5|3905.5|3908.5|3902.5|3911.5|3905.5|3908.5|3902.5|9
1608548340000|2020-12-21 10:59:00|3909|3903|3906.8|3900.8|3909.1|3903.1|3906.5|3900.5|5
1608548350000|2020-12-21 10:59:10|3907|3901|3909.1|3903.1|3909.5|3903.5|3906.1|3900.1|14
1608548360000|2020-12-21 10:59:20|3909.5|3903.5|3909.6|3903.6|3910|3904|3908.6|3902.6|1
1608548370000|2020-12-21 10:59:30|3910.1|3904.1|3907.1|3901.1|3911.6|3905.6|3907.1|3901.1|15
1608548380000|2020-12-21 10:59:40|3906.3|3900.3|3907.6|3901.6|3907.6|3901.6|3906.3|3900.3|5
1608548390000|2020-12-21 10:59:50|3907.1|3901.1|3908.1|3902.1|3908.1|3902.1|3907.1|3901.1|1
1608548400000|2020-12-21 11:00:00|3908.5|3902.5|3909.1|3903.1|3909.1|3903.1|3908.1|3902.1|4
1608548410000|2020-12-21 11:00:10|3910.5|3904.5|3909.1|3903.1|3910.5|3904.5|3909.1|3903.1|39
1608548420000|2020-12-21 11:00:20|3906.1|3900.1|3907.6|3901.6|3907.6|3901.6|3905.6|3899.6|14
1608548430000|2020-12-21 11:00:30|3906.6|3900.6|3907.1|3901.1|3907.1|3901.1|3905.1|3899.1|4
1608548440000|2020-12-21 11:00:40|3907.6|3901.6|3907.6|3901.6|3907.6|3901.6|3906.1|3900.1|4
1608548450000|2020-12-21 11:00:50|3907.5|3901.5|3906.6|3900.6|3907.5|3901.5|3906.6|3900.6|0
1608548460000|2020-12-21 11:01:00|3906.1|3900.1|3907.1|3901.1|3907.1|3901.1|3906.1|3900.1|47
1608548470000|2020-12-21 11:01:10|3907.5|3901.5|3907.5|3901.5|3908|3902|3907.5|3901.5|14
1608548480000|2020-12-21 11:01:20|3907.1|3901.1|3907.6|3901.6|3907.8|3901.8|3907.1|3901.1|1
1608548490000|2020-12-21 11:01:30|3908|3902|3908.6|3902.6|3908.6|3902.6|3907.6|3901.6|0
1608548500000|2020-12-21 11:01:40|3908.5|3902.5|3908.1|3902.1|3908.6|3902.6|3908|3902|2
1608548510000|2020-12-21 11:01:50|3908.6|3902.6|3908.6|3902.6|3909.1|3903.1|3908.1|3902.1|1
1608548520000|2020-12-21 11:02:00|3908.2|3902.2|3909.1|3903.1|3909.1|3903.1|3907.5|3901.5|0
1608548530000|2020-12-21 11:02:10|3908.6|3902.6|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|0
1608548540000|2020-12-21 11:02:20|3908.5|3902.5|3908.6|3902.6|3908.6|3902.6|3908.1|3902.1|0
1608548550000|2020-12-21 11:02:30|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|3909.1|3903.1|0
1608548570000|2020-12-21 11:02:50|3908.7|3902.7|3908.6|3902.6|3908.7|3902.7|3908.6|3902.6|1
1608548580000|2020-12-21 11:03:00|3908.5|3902.5|3908.6|3902.6|3909.1|3903.1|3908.1|3902.1|0
1608548590000|2020-12-21 11:03:10|3909|3903|3909.1|3903.1|3909.1|3903.1|3908.6|3902.6|0
1608548600000|2020-12-21 11:03:20|3908.3|3902.3|3908.6|3902.6|3908.6|3902.6|3908.1|3902.1|1
1608548610000|2020-12-21 11:03:30|3909|3903|3908.6|3902.6|3909.1|3903.1|3908.1|3902.1|1
1608548620000|2020-12-21 11:03:40|3909.1|3903.1|3907.6|3901.6|3909.1|3903.1|3907.4|3901.4|18
1608548630000|2020-12-21 11:03:50|3908|3902|3906.6|3900.6|3908.1|3902.1|3906.1|3900.1|1
1608548640000|2020-12-21 11:04:00|3906.1|3900.1|3907.1|3901.1|3907.6|3901.6|3905.6|3899.6|11
1608548650000|2020-12-21 11:04:10|3907.8|3901.8|3906.1|3900.1|3909.1|3903.1|3906.1|3900.1|24
1608548660000|2020-12-21 11:04:20|3906.6|3900.6|3906.6|3900.6|3906.6|3900.6|3906.1|3900.1|0
1608548670000|2020-12-21 11:04:30|3907|3901|3908.1|3902.1|3908.1|3902.1|3907|3901|11
1608548680000|2020-12-21 11:04:40|3907.5|3901.5|3908.1|3902.1|3908.1|3902.1|3907.1|3901.1|5
1608548690000|2020-12-21 11:04:50|3907.6|3901.6|3907|3901|3907.6|3901.6|3907|3901|0
1608548700000|2020-12-21 11:05:00|3906.6|3900.6|3905.3|3899.3|3906.7|3900.7|3904.8|3898.8|85
1608548710000|2020-12-21 11:05:10|3905|3899|3905.8|3899.8|3905.8|3899.8|3904.7|3898.7|7
1608548720000|2020-12-21 11:05:20|3905.5|3899.5|3905.8|3899.8|3905.8|3899.8|3905.5|3899.5|0
1608548730000|2020-12-21 11:05:30|3905.5|3899.5|3905.8|3899.8|3905.8|3899.8|3905.5|3899.5|0
1608548740000|2020-12-21 11:05:40|3906|3900|3905.8|3899.8|3906|3900|3905.5|3899.5|0
1608548760000|2020-12-21 11:06:00|3906|3900|3906.8|3900.8|3906.8|3900.8|3906|3900|1
1608548770000|2020-12-21 11:06:10|3907.3|3901.3|3908.5|3902.5|3908.5|3902.5|3907|3901|0
1608548780000|2020-12-21 11:06:20|3908.8|3902.8|3911|3905|3911|3905|3908.8|3902.8|6
1608548790000|2020-12-21 11:06:30|3910.8|3904.8|3910.5|3904.5|3910.8|3904.8|3910.5|3904.5|2
1608548800000|2020-12-21 11:06:40|3910.8|3904.8|3910.5|3904.5|3911|3905|3910.5|3904.5|1
1608548810000|2020-12-21 11:06:50|3910.6|3904.6|3910.5|3904.5|3910.6|3904.6|3910.5|3904.5|0
1608548820000|2020-12-21 11:07:00|3910.1|3904.1|3911.6|3905.6|3911.6|3905.6|3909.7|3903.7|14
1608548830000|2020-12-21 11:07:10|3912|3906|3911|3905|3912.1|3906.1|3910.5|3904.5|0
1608548840000|2020-12-21 11:07:20|3911.1|3905.1|3911.1|3905.1|3911.1|3905.1|3910.6|3904.6|1
1608548850000|2020-12-21 11:07:30|3911|3905|3911.1|3905.1|3911.1|3905.1|3910.5|3904.5|0
1608548860000|2020-12-21 11:07:40|3911.5|3905.5|3911.1|3905.1|3911.5|3905.5|3911.1|3905.1|0
1608548870000|2020-12-21 11:07:50|3911.5|3905.5|3911.6|3905.6|3911.6|3905.6|3911.1|3905.1|1
1608548880000|2020-12-21 11:08:00|3911.5|3905.5|3912.6|3906.6|3913|3907|3911.5|3905.5|1
1608548890000|2020-12-21 11:08:10|3913|3907|3913|3907|3913.1|3907.1|3913|3907|0
1608548900000|2020-12-21 11:08:20|3913.1|3907.1|3912.5|3906.5|3913.1|3907.1|3912.5|3906.5|0
1608548910000|2020-12-21 11:08:30|3913|3907|3913|3907|3913|3907|3913|3907|0
1608548920000|2020-12-21 11:08:40|3913.1|3907.1|3913|3907|3913.5|3907.5|3913|3907|0
1608548930000|2020-12-21 11:08:50|3913.1|3907.1|3913.1|3907.1|3913.1|3907.1|3913|3907|1
1608548940000|2020-12-21 11:09:00|3912.1|3906.1|3912.6|3906.6|3913.3|3907.3|3912.1|3906.1|5
1608548950000|2020-12-21 11:09:10|3913|3907|3911|3905|3913.1|3907.1|3910.6|3904.6|1
1608548960000|2020-12-21 11:09:20|3910.6|3904.6|3910.5|3904.5|3910.6|3904.6|3910.1|3904.1|0
1608548970000|2020-12-21 11:09:30|3911|3905|3911.1|3905.1|3911.5|3905.5|3910.6|3904.6|0
1608548980000|2020-12-21 11:09:40|3911.5|3905.5|3911.6|3905.6|3912|3906|3911.5|3905.5|1
1608548990000|2020-12-21 11:09:50|3912|3906|3912.5|3906.5|3912.5|3906.5|3912|3906|0
1608549000000|2020-12-21 11:10:00|3912.3|3906.3|3912|3906|3912.3|3906.3|3912|3906|0
1608549010000|2020-12-21 11:10:10|3912.1|3906.1|3912|3906|3912.1|3906.1|3912|3906|0
1608549020000|2020-12-21 11:10:20|3911.1|3905.1|3911|3905|3911.1|3905.1|3911|3905|1
1608549050000|2020-12-21 11:10:50|3911.3|3905.3|3912.5|3906.5|3912.5|3906.5|3911.3|3905.3|0
1608549070000|2020-12-21 11:11:10|3912|3906|3912.5|3906.5|3912.8|3906.8|3912|3906|1
1608549080000|2020-12-21 11:11:20|3912.6|3906.6|3912.5|3906.5|3913|3907|3912.5|3906.5|0
1608549090000|2020-12-21 11:11:30|3912.3|3906.3|3913.5|3907.5|3913.5|3907.5|3912.3|3906.3|3
1608549100000|2020-12-21 11:11:40|3913.1|3907.1|3913.1|3907.1|3913.5|3907.5|3912.6|3906.6|2
1608549110000|2020-12-21 11:11:50|3913.6|3907.6|3913.1|3907.1|3913.6|3907.6|3913.1|3907.1|1
1608549120000|2020-12-21 11:12:00|3913.5|3907.5|3914|3908|3914.1|3908.1|3913|3907|1
1608549130000|2020-12-21 11:12:10|3914.1|3908.1|3915|3909|3915.1|3909.1|3913.6|3907.6|7
1608549140000|2020-12-21 11:12:20|3915.1|3909.1|3915.6|3909.6|3916.1|3910.1|3915.1|3909.1|2
1608549150000|2020-12-21 11:12:30|3916.1|3910.1|3915.6|3909.6|3916.5|3910.5|3915.1|3909.1|1
1608549160000|2020-12-21 11:12:40|3916.1|3910.1|3915.6|3909.6|3916.5|3910.5|3915.6|3909.6|0
1608549170000|2020-12-21 11:12:50|3916|3910|3917.1|3911.1|3917.1|3911.1|3916|3910|5
1608549180000|2020-12-21 11:13:00|3916.5|3910.5|3918.6|3912.6|3918.6|3912.6|3916.5|3910.5|6
1608549190000|2020-12-21 11:13:10|3919|3913|3919.1|3913.1|3919.1|3913.1|3918.6|3912.6|1
1608549200000|2020-12-21 11:13:20|3919.6|3913.6|3920.5|3914.5|3920.8|3914.8|3919.5|3913.5|24
1608549210000|2020-12-21 11:13:30|3920.8|3914.8|3921.8|3915.8|3922.7|3916.7|3920.8|3914.8|15
1608549220000|2020-12-21 11:13:40|3921.7|3915.7|3921.8|3915.8|3921.8|3915.8|3921.7|3915.7|1
1608549230000|2020-12-21 11:13:50|3921.5|3915.5|3921.2|3915.2|3921.5|3915.5|3920.7|3914.7|0
1608549240000|2020-12-21 11:14:00|3920.8|3914.8|3920.2|3914.2|3920.8|3914.8|3919.8|3913.8|0
1608549250000|2020-12-21 11:14:10|3920.8|3914.8|3921.3|3915.3|3921.8|3915.8|3920.8|3914.8|4
1608549260000|2020-12-21 11:14:20|3921.7|3915.7|3920.8|3914.8|3921.7|3915.7|3920.8|3914.8|1
1608549270000|2020-12-21 11:14:30|3921.2|3915.2|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|3
1608549280000|2020-12-21 11:14:40|3921.8|3915.8|3921.8|3915.8|3922.7|3916.7|3921.8|3915.8|1
1608549290000|2020-12-21 11:14:50|3922.2|3916.2|3920.6|3914.6|3922.2|3916.2|3920.6|3914.6|22
1608549300000|2020-12-21 11:15:00|3919.7|3913.7|3919.2|3913.2|3920.2|3914.2|3918.7|3912.7|1
1608549310000|2020-12-21 11:15:10|3918.7|3912.7|3918.2|3912.2|3919.1|3913.1|3917.6|3911.6|7
1608549320000|2020-12-21 11:15:20|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3
1608549330000|2020-12-21 11:15:30|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.8|3911.8|0
1608549340000|2020-12-21 11:15:40|3918.8|3912.8|3918.5|3912.5|3918.8|3912.8|3918.2|3912.2|1
1608549350000|2020-12-21 11:15:50|3918.3|3912.3|3917.3|3911.3|3918.3|3912.3|3917.3|3911.3|0
1608549360000|2020-12-21 11:16:00|3917.8|3911.8|3917.3|3911.3|3917.8|3911.8|3916.8|3910.8|4
1608549370000|2020-12-21 11:16:10|3917|3911|3917.8|3911.8|3917.8|3911.8|3917|3911|1
1608549380000|2020-12-21 11:16:20|3918.3|3912.3|3917.3|3911.3|3918.8|3912.8|3917|3911|1
1608549390000|2020-12-21 11:16:30|3917|3911|3917|3911|3917|3911|3916.8|3910.8|0
1608549400000|2020-12-21 11:16:40|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|3917.3|3911.3|1
1608549410000|2020-12-21 11:16:50|3917|3911|3917|3911|3917|3911|3917|3911|0
1608549420000|2020-12-21 11:17:00|3916.7|3910.7|3916.8|3910.8|3916.8|3910.8|3916.3|3910.3|5
1608549430000|2020-12-21 11:17:10|3917|3911|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|1
1608549440000|2020-12-21 11:17:20|3916.5|3910.5|3916.3|3910.3|3917.2|3911.2|3916|3910|1
1608549450000|2020-12-21 11:17:30|3916.8|3910.8|3915.9|3909.9|3916.8|3910.8|3915.9|3909.9|0
1608549460000|2020-12-21 11:17:40|3916.8|3910.8|3916.3|3910.3|3916.8|3910.8|3915.8|3909.8|2
1608549470000|2020-12-21 11:17:50|3915.8|3909.8|3916.3|3910.3|3916.3|3910.3|3915.8|3909.8|0
1608549480000|2020-12-21 11:18:00|3915.4|3909.4|3915.3|3909.3|3916.2|3910.2|3914.9|3908.9|2
1608549490000|2020-12-21 11:18:10|3915.7|3909.7|3914.7|3908.7|3915.8|3909.8|3914.3|3908.3|3
1608549500000|2020-12-21 11:18:20|3915.2|3909.2|3915.2|3909.2|3915.2|3909.2|3914.7|3908.7|0
1608549510000|2020-12-21 11:18:30|3914.8|3908.8|3915.7|3909.7|3915.7|3909.7|3914.6|3908.6|2
1608549520000|2020-12-21 11:18:40|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.2|3909.2|2
1608549530000|2020-12-21 11:18:50|3915.3|3909.3|3915.8|3909.8|3915.8|3909.8|3915.3|3909.3|1
1608549540000|2020-12-21 11:19:00|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|3915.7|3909.7|0
1608549550000|2020-12-21 11:19:10|3915.3|3909.3|3915.7|3909.7|3915.7|3909.7|3915.3|3909.3|0
1608549560000|2020-12-21 11:19:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|1
1608549570000|2020-12-21 11:19:30|3914.1|3908.1|3914.2|3908.2|3914.4|3908.4|3914.1|3908.1|1
1608549580000|2020-12-21 11:19:40|3913.8|3907.8|3912.9|3906.9|3913.8|3907.8|3912.8|3906.8|8
1608549590000|2020-12-21 11:19:50|3913.4|3907.4|3912.9|3906.9|3913.4|3907.4|3912.8|3906.8|4
1608549600000|2020-12-21 11:20:00|3912.8|3906.8|3913.4|3907.4|3913.8|3907.8|3912.8|3906.8|2
1608549610000|2020-12-21 11:20:10|||||||||1
1608549620000|2020-12-21 11:20:20|3914.3|3908.3|3914.3|3908.3|3914.4|3908.4|3914.3|3908.3|1
1608549630000|2020-12-21 11:20:30|3913.9|3907.9|3913.4|3907.4|3914.3|3908.3|3913.4|3907.4|0
1608549640000|2020-12-21 11:20:40|3914.3|3908.3|3913.8|3907.8|3914.3|3908.3|3913.8|3907.8|0
1608549650000|2020-12-21 11:20:50|3913.4|3907.4|3913.4|3907.4|3913.8|3907.8|3913.4|3907.4|0
1608549660000|2020-12-21 11:21:00|3913.3|3907.3|3912.9|3906.9|3913.3|3907.3|3912.9|3906.9|0
1608549670000|2020-12-21 11:21:10|3913.3|3907.3|3913.4|3907.4|3913.4|3907.4|3912.9|3906.9|1
1608549680000|2020-12-21 11:21:20|3913.1|3907.1|3912.9|3906.9|3913.1|3907.1|3912.8|3906.8|0
1608549690000|2020-12-21 11:21:30|3913.8|3907.8|3915.3|3909.3|3915.8|3909.8|3913.8|3907.8|6
1608549700000|2020-12-21 11:21:40|3915.4|3909.4|3915.4|3909.4|3916.3|3910.3|3915.4|3909.4|0
1608549710000|2020-12-21 11:21:50|3915.8|3909.8|3915.4|3909.4|3915.8|3909.8|3915.4|3909.4|0
1608549720000|2020-12-21 11:22:00|3915.8|3909.8|3915.4|3909.4|3915.8|3909.8|3914.8|3908.8|0
1608549730000|2020-12-21 11:22:10|3915.3|3909.3|3915.3|3909.3|3915.9|3909.9|3914.8|3908.8|0
1608549740000|2020-12-21 11:22:20|3915.8|3909.8|3916.3|3910.3|3916.3|3910.3|3915.3|3909.3|0
1608549750000|2020-12-21 11:22:30|3915.8|3909.8|3916.1|3910.1|3916.1|3910.1|3915.3|3909.3|1
1608549760000|2020-12-21 11:22:40|3915.9|3909.9|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|1
1608549770000|2020-12-21 11:22:50|3915.1|3909.1|3914.4|3908.4|3915.4|3909.4|3914.4|3908.4|0
1608549780000|2020-12-21 11:23:00|3914.9|3908.9|3914.3|3908.3|3914.9|3908.9|3914.3|3908.3|0
1608549790000|2020-12-21 11:23:10|3914.8|3908.8|3913.9|3907.9|3914.8|3908.8|3913.9|3907.9|0
1608549800000|2020-12-21 11:23:20|3914.1|3908.1|3914.9|3908.9|3915.4|3909.4|3914.1|3908.1|0
1608549810000|2020-12-21 11:23:30|3914.8|3908.8|3913.9|3907.9|3915.8|3909.8|3913.9|3907.9|0
1608549820000|2020-12-21 11:23:40|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|3914.3|3908.3|1
1608549830000|2020-12-21 11:23:50|3913.8|3907.8|3912.8|3906.8|3914.2|3908.2|3912.8|3906.8|43
1608549840000|2020-12-21 11:24:00|3913.3|3907.3|3913.3|3907.3|3914.2|3908.2|3912.8|3906.8|9
1608549850000|2020-12-21 11:24:10|3912.8|3906.8|3913.3|3907.3|3913.8|3907.8|3912.8|3906.8|0
1608549860000|2020-12-21 11:24:20|3912.9|3906.9|3912.8|3906.8|3912.9|3906.9|3912.8|3906.8|0
1608549870000|2020-12-21 11:24:30|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|1
1608549880000|2020-12-21 11:24:40|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|3912.8|3906.8|0
1608549890000|2020-12-21 11:24:50|3912.9|3906.9|3913.8|3907.8|3913.8|3907.8|3912.9|3906.9|0
1608549900000|2020-12-21 11:25:00|3913.3|3907.3|3913.3|3907.3|3913.3|3907.3|3912.8|3906.8|0
1608549910000|2020-12-21 11:25:10|3912.8|3906.8|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|1
1608549920000|2020-12-21 11:25:20|3913.8|3907.8|3912.8|3906.8|3914.3|3908.3|3912.8|3906.8|1
1608549930000|2020-12-21 11:25:30|3913.3|3907.3|3912.8|3906.8|3913.7|3907.7|3912.8|3906.8|2
1608549940000|2020-12-21 11:25:40|3913.3|3907.3|3912.8|3906.8|3913.3|3907.3|3912.8|3906.8|1
1608549960000|2020-12-21 11:26:00|3913.1|3907.1|3913.8|3907.8|3914.4|3908.4|3913.1|3907.1|9
1608549970000|2020-12-21 11:26:10|3914.2|3908.2|3914.8|3908.8|3914.8|3908.8|3914.2|3908.2|0
1608549980000|2020-12-21 11:26:20|3914.9|3908.9|3914.9|3908.9|3915.4|3909.4|3914.8|3908.8|1
1608549990000|2020-12-21 11:26:30|3915.3|3909.3|3915.4|3909.4|3915.8|3909.8|3915.3|3909.3|0
1608550000000|2020-12-21 11:26:40|3914.4|3908.4|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|0
1608550010000|2020-12-21 11:26:50|3914.3|3908.3|3915.3|3909.3|3915.3|3909.3|3914.3|3908.3|0
1608550020000|2020-12-21 11:27:00|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3914.8|3908.8|0
1608550030000|2020-12-21 11:27:10|3915.3|3909.3|3914.8|3908.8|3915.3|3909.3|3914.8|3908.8|0
1608550040000|2020-12-21 11:27:20|3914.4|3908.4|3914.4|3908.4|3914.8|3908.8|3913.6|3907.6|0
1608550050000|2020-12-21 11:27:30|3914.8|3908.8|3914.4|3908.4|3914.9|3908.9|3914.4|3908.4|0
1608550060000|2020-12-21 11:27:40|3914.8|3908.8|3914.9|3908.9|3914.9|3908.9|3914.8|3908.8|0
1608550070000|2020-12-21 11:27:50|3915.3|3909.3|3914.9|3908.9|3915.3|3909.3|3914.8|3908.8|0
1608550080000|2020-12-21 11:28:00|3915.3|3909.3|3915.4|3909.4|3915.8|3909.8|3915.3|3909.3|0
1608550090000|2020-12-21 11:28:10|3915.8|3909.8|3915.4|3909.4|3915.8|3909.8|3915.3|3909.3|0
1608550100000|2020-12-21 11:28:20|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|3915.3|3909.3|0
1608550110000|2020-12-21 11:28:30|3914.9|3908.9|3914.8|3908.8|3914.9|3908.9|3914.8|3908.8|0
1608550120000|2020-12-21 11:28:40|3914.3|3908.3|3913.4|3907.4|3914.3|3908.3|3913.4|3907.4|2
1608550130000|2020-12-21 11:28:50|3913.8|3907.8|3914.4|3908.4|3914.8|3908.8|3913.8|3907.8|0
1608550140000|2020-12-21 11:29:00|3915.4|3909.4|3916.3|3910.3|3916.3|3910.3|3915.3|3909.3|0
1608550150000|2020-12-21 11:29:10|3915.8|3909.8|3916.3|3910.3|3916.3|3910.3|3915.3|3909.3|0
1608550160000|2020-12-21 11:29:20|3916.4|3910.4|3915.4|3909.4|3916.4|3910.4|3915.4|3909.4|0
1608550170000|2020-12-21 11:29:30|3915.7|3909.7|3915.2|3909.2|3915.7|3909.7|3915.2|3909.2|2
1608550180000|2020-12-21 11:29:40|3915.7|3909.7|3916.3|3910.3|3916.3|3910.3|3915.3|3909.3|0
1608550190000|2020-12-21 11:29:50|3916.2|3910.2|3917.2|3911.2|3917.2|3911.2|3916.2|3910.2|0
1608550200000|2020-12-21 11:30:00|3916.8|3910.8|3916.8|3910.8|3917.3|3911.3|3916.8|3910.8|0
1608550210000|2020-12-21 11:30:10|3917.2|3911.2|3918.6|3912.6|3918.6|3912.6|3916.3|3910.3|0
1608550220000|2020-12-21 11:30:20|3918.7|3912.7|3917.3|3911.3|3918.7|3912.7|3917.3|3911.3|4
1608550230000|2020-12-21 11:30:30|3917.2|3911.2|3917.8|3911.8|3917.8|3911.8|3916.8|3910.8|0
1608550240000|2020-12-21 11:30:40|3918.2|3912.2|3918.8|3912.8|3918.8|3912.8|3918.2|3912.2|2
1608550250000|2020-12-21 11:30:50|3919.3|3913.3|3919.2|3913.2|3919.3|3913.3|3918.8|3912.8|1
1608550260000|2020-12-21 11:31:00|3919.3|3913.3|3917.8|3911.8|3919.3|3913.3|3917.8|3911.8|2
1608550270000|2020-12-21 11:31:10|3918.6|3912.6|3918.8|3912.8|3919.3|3913.3|3918.6|3912.6|6
1608550280000|2020-12-21 11:31:20|3919.3|3913.3|3918.7|3912.7|3919.3|3913.3|3918.7|3912.7|0
1608550290000|2020-12-21 11:31:30|3918.8|3912.8|3918.8|3912.8|3919.6|3913.6|3918.7|3912.7|8
1608550300000|2020-12-21 11:31:40|3918.2|3912.2|3918.8|3912.8|3918.8|3912.8|3918.2|3912.2|0
1608550310000|2020-12-21 11:31:50|3918.7|3912.7|3917.8|3911.8|3918.7|3912.7|3917.8|3911.8|4
1608550320000|2020-12-21 11:32:00|3918.2|3912.2|3917.3|3911.3|3918.2|3912.2|3917.3|3911.3|1
1608550330000|2020-12-21 11:32:10|3917.2|3911.2|3917.7|3911.7|3917.7|3911.7|3916.8|3910.8|0
1608550340000|2020-12-21 11:32:20|3917.3|3911.3|3916.8|3910.8|3917.3|3911.3|3916.3|3910.3|0
1608550350000|2020-12-21 11:32:30|3917.2|3911.2|3916.8|3910.8|3917.2|3911.2|3916.8|3910.8|0
1608550360000|2020-12-21 11:32:40|||||||||1
1608550370000|2020-12-21 11:32:50|3917.7|3911.7|3917.2|3911.2|3917.8|3911.8|3917.2|3911.2|2
1608550380000|2020-12-21 11:33:00|3916.3|3910.3|3916.8|3910.8|3917.2|3911.2|3916.3|3910.3|0
1608550390000|2020-12-21 11:33:10|3916.7|3910.7|3917.8|3911.8|3917.8|3911.8|3916.7|3910.7|0
1608550400000|2020-12-21 11:33:20|3917.3|3911.3|3917.3|3911.3|3917.7|3911.7|3917.3|3911.3|1
1608550420000|2020-12-21 11:33:40|3917.6|3911.6|3917.8|3911.8|3917.8|3911.8|3917.6|3911.6|33
1608550430000|2020-12-21 11:33:50|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3918.7|3912.7|3
1608550440000|2020-12-21 11:34:00|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|3918.3|3912.3|0
1608550460000|2020-12-21 11:34:20|3917.8|3911.8|3918.6|3912.6|3918.6|3912.6|3917.8|3911.8|1
1608550470000|2020-12-21 11:34:30|3918.8|3912.8|3918.3|3912.3|3918.8|3912.8|3918.3|3912.3|0
1608550480000|2020-12-21 11:34:40|3918.2|3912.2|3918.8|3912.8|3918.8|3912.8|3918.2|3912.2|0
1608550490000|2020-12-21 11:34:50|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.7|3913.7|2
1608550500000|2020-12-21 11:35:00|3919.7|3913.7|3919.7|3913.7|3919.8|3913.8|3919.7|3913.7|0
1608550510000|2020-12-21 11:35:10|3919.6|3913.6|3919.8|3913.8|3919.8|3913.8|3919.6|3913.6|0
1608550530000|2020-12-21 11:35:30|3919.7|3913.7|3920.8|3914.8|3920.8|3914.8|3919.7|3913.7|5
1608550540000|2020-12-21 11:35:40|3920.3|3914.3|3920.2|3914.2|3920.3|3914.3|3919.8|3913.8|0
1608550550000|2020-12-21 11:35:50|3920.7|3914.7|3919.8|3913.8|3920.8|3914.8|3919.8|3913.8|1
1608550560000|2020-12-21 11:36:00|3920.3|3914.3|3919.3|3913.3|3920.8|3914.8|3919.3|3913.3|0
1608550570000|2020-12-21 11:36:10|3919.8|3913.8|3920.2|3914.2|3920.2|3914.2|3919.3|3913.3|0
1608550580000|2020-12-21 11:36:20|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|0
1608550590000|2020-12-21 11:36:30|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|3919.2|3913.2|1
1608550600000|2020-12-21 11:36:40|3919.3|3913.3|3919.8|3913.8|3919.8|3913.8|3919.2|3913.2|0
1608550610000|2020-12-21 11:36:50|3919.3|3913.3|3919.3|3913.3|3919.8|3913.8|3919.2|3913.2|1
1608550620000|2020-12-21 11:37:00|3919.7|3913.7|3919.8|3913.8|3919.8|3913.8|3919.7|3913.7|0
1608550630000|2020-12-21 11:37:10|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|3920.8|3914.8|8
1608550640000|2020-12-21 11:37:20|3920.3|3914.3|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|2
1608550650000|2020-12-21 11:37:30|3920.4|3914.4|3920.2|3914.2|3920.4|3914.4|3919.8|3913.8|0
1608550660000|2020-12-21 11:37:40|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|0
1608550690000|2020-12-21 11:38:10|3920.7|3914.7|3920.8|3914.8|3920.8|3914.8|3920.7|3914.7|8
1608550700000|2020-12-21 11:38:20|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|1
1608550710000|2020-12-21 11:38:30|3920.3|3914.3|3920.8|3914.8|3920.8|3914.8|3920.3|3914.3|4
1608550720000|2020-12-21 11:38:40|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|3919.8|3913.8|0
1608550730000|2020-12-21 11:38:50|3920.8|3914.8|3920.3|3914.3|3920.8|3914.8|3920.3|3914.3|4
1608550740000|2020-12-21 11:39:00|3919.8|3913.8|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|0
1608550760000|2020-12-21 11:39:20|3920.3|3914.3|3918.8|3912.8|3920.3|3914.3|3918.8|3912.8|1
1608550770000|2020-12-21 11:39:30|3918.3|3912.3|3917.3|3911.3|3918.3|3912.3|3917.3|3911.3|15
1608550780000|2020-12-21 11:39:40|3917.8|3911.8|3918.2|3912.2|3918.3|3912.3|3917.8|3911.8|1
1608550790000|2020-12-21 11:39:50|3917.7|3911.7|3917.7|3911.7|3917.8|3911.8|3917.7|3911.7|0
1608550800000|2020-12-21 11:40:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|1
1608550810000|2020-12-21 11:40:10|3916.6|3910.6|3916.3|3910.3|3916.7|3910.7|3915.8|3909.8|4
1608550820000|2020-12-21 11:40:20|3916.7|3910.7|3916.3|3910.3|3916.8|3910.8|3916.3|3910.3|0
1608550830000|2020-12-21 11:40:30|3916.7|3910.7|3916.3|3910.3|3916.7|3910.7|3916.3|3910.3|0
1608550840000|2020-12-21 11:40:40|3916.7|3910.7|3917.6|3911.6|3917.7|3911.7|3916.3|3910.3|17
1608550850000|2020-12-21 11:40:50|3916.7|3910.7|3915.7|3909.7|3916.7|3910.7|3915.7|3909.7|11
1608550860000|2020-12-21 11:41:00|3915.8|3909.8|3915.7|3909.7|3915.8|3909.8|3915.7|3909.7|0
1608550870000|2020-12-21 11:41:10|3915.8|3909.8|3916.2|3910.2|3916.2|3910.2|3915.8|3909.8|1
1608550880000|2020-12-21 11:41:20|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|3916.3|3910.3|0
1608550890000|2020-12-21 11:41:30|3916.2|3910.2|3915.8|3909.8|3916.2|3910.2|3915.8|3909.8|0
1608550900000|2020-12-21 11:41:40|3916.3|3910.3|3917.7|3911.7|3917.7|3911.7|3916.3|3910.3|1
1608550910000|2020-12-21 11:41:50|3917.8|3911.8|3918.2|3912.2|3918.2|3912.2|3917.8|3911.8|0
1608550920000|2020-12-21 11:42:00|3918.7|3912.7|3919.8|3913.8|3919.8|3913.8|3918.7|3912.7|1
1608550930000|2020-12-21 11:42:10|3920.8|3914.8|3921.2|3915.2|3921.2|3915.2|3920.8|3914.8|3
1608550940000|2020-12-21 11:42:20|3921.3|3915.3|3920.8|3914.8|3921.3|3915.3|3920.8|3914.8|0
1608550950000|2020-12-21 11:42:30|3921.2|3915.2|3921.8|3915.8|3921.8|3915.8|3921.2|3915.2|0
1608550960000|2020-12-21 11:42:40|3921.7|3915.7|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|5
1608550980000|2020-12-21 11:43:00|3921.7|3915.7|3921.8|3915.8|3921.8|3915.8|3921.6|3915.6|1
1608550990000|2020-12-21 11:43:10|3921.7|3915.7|3921.8|3915.8|3922.3|3916.3|3921.7|3915.7|0
1608551000000|2020-12-21 11:43:20|3922.2|3916.2|3921.8|3915.8|3922.3|3916.3|3921.8|3915.8|0
1608551010000|2020-12-21 11:43:30|3921.3|3915.3|3920.7|3914.7|3921.3|3915.3|3920.7|3914.7|1
1608551020000|2020-12-21 11:43:40|3920.8|3914.8|3921.7|3915.7|3921.7|3915.7|3920.8|3914.8|0
1608551030000|2020-12-21 11:43:50|3921.8|3915.8|3921.8|3915.8|3921.8|3915.8|3921.7|3915.7|0
1608551040000|2020-12-21 11:44:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3922.2|3916.2|7
1608551050000|2020-12-21 11:44:10|3922.2|3916.2|3922.8|3916.8|3922.8|3916.8|3922.2|3916.2|0
1608551060000|2020-12-21 11:44:20|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|3922.7|3916.7|1
1608551070000|2020-12-21 11:44:30|3922.6|3916.6|3921.7|3915.7|3922.6|3916.6|3921.3|3915.3|0
1608551090000|2020-12-21 11:44:50|3921.2|3915.2|3921.2|3915.2|3921.2|3915.2|3920.8|3914.8|0
1608551100000|2020-12-21 11:45:00|3920.8|3914.8|3921.2|3915.2|3921.7|3915.7|3920.7|3914.7|1
1608551110000|2020-12-21 11:45:10|3921.7|3915.7|3921.3|3915.3|3921.7|3915.7|3920.8|3914.8|0
1608551120000|2020-12-21 11:45:20|3921.2|3915.2|3920.6|3914.6|3921.2|3915.2|3920.6|3914.6|0
1608551130000|2020-12-21 11:45:30|3920.7|3914.7|3920.6|3914.6|3920.7|3914.7|3919.8|3913.8|5
1608551140000|2020-12-21 11:45:40|3920.2|3914.2|3920.6|3914.6|3920.6|3914.6|3919.7|3913.7|0
1608551150000|2020-12-21 11:45:50|3920.2|3914.2|3920.6|3914.6|3920.6|3914.6|3920.2|3914.2|0
1608551160000|2020-12-21 11:46:00|3920.2|3914.2|3918.7|3912.7|3920.2|3914.2|3918.7|3912.7|23
1608551170000|2020-12-21 11:46:10|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|3918.8|3912.8|0
1608551180000|2020-12-21 11:46:20|3918.7|3912.7|3918.2|3912.2|3918.7|3912.7|3917.8|3911.8|0
1608551190000|2020-12-21 11:46:30|3918.7|3912.7|3918.8|3912.8|3918.8|3912.8|3918.7|3912.7|0
1608551200000|2020-12-21 11:46:40|3919.7|3913.7|3919.8|3913.8|3920.8|3914.8|3919.7|3913.7|5
1608551210000|2020-12-21 11:46:50|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|3920.2|3914.2|1
1608551220000|2020-12-21 11:47:00|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|3920.7|3914.7|0
1608551230000|2020-12-21 11:47:10|3920.8|3914.8|3921.7|3915.7|3921.7|3915.7|3920.2|3914.2|1
1608551240000|2020-12-21 11:47:20|3921.2|3915.2|3921.7|3915.7|3921.7|3915.7|3921.2|3915.2|14
1608551250000|2020-12-21 11:47:30|3922.1|3916.1|3922.2|3916.2|3922.2|3916.2|3922.1|3916.1|1
1608551270000|2020-12-21 11:47:50|3923.6|3917.6|3924.8|3918.8|3925.2|3919.2|3923.6|3917.6|29
1608551280000|2020-12-21 11:48:00|3924.7|3918.7|3924.4|3918.4|3924.7|3918.7|3923.7|3917.7|0
1608551290000|2020-12-21 11:48:10|3924.1|3918.1|3923.7|3917.7|3924.6|3918.6|3923.7|3917.7|6
1608551300000|2020-12-21 11:48:20|3924.1|3918.1|3924.1|3918.1|3924.1|3918.1|3923.7|3917.7|0
1608551310000|2020-12-21 11:48:30|3924.2|3918.2|3923.6|3917.6|3924.2|3918.2|3923.6|3917.6|0
1608551320000|2020-12-21 11:48:40|3924.1|3918.1|3923.2|3917.2|3924.1|3918.1|3923.2|3917.2|0
1608551330000|2020-12-21 11:48:50|3923.6|3917.6|3924.4|3918.4|3924.4|3918.4|3923.6|3917.6|0
1608551340000|2020-12-21 11:49:00|3924.6|3918.6|3924.6|3918.6|3924.6|3918.6|3924.4|3918.4|0
1608551350000|2020-12-21 11:49:10|3925.3|3919.3|3925.6|3919.6|3925.6|3919.6|3924.6|3918.6|9
1608551360000|2020-12-21 11:49:20|3925.2|3919.2|3925.1|3919.1|3926.1|3920.1|3925.1|3919.1|7
1608551370000|2020-12-21 11:49:30|3925.2|3919.2|3924.6|3918.6|3925.2|3919.2|3924.6|3918.6|3
1608551380000|2020-12-21 11:49:40|3924.7|3918.7|3924.2|3918.2|3924.7|3918.7|3923.6|3917.6|1
1608551400000|2020-12-21 11:50:00|3924.6|3918.6|3923.7|3917.7|3924.6|3918.6|3923.7|3917.7|0
1608551410000|2020-12-21 11:50:10|3923.2|3917.2|3923.2|3917.2|3924.1|3918.1|3923.2|3917.2|0
1608551420000|2020-12-21 11:50:20|3922.8|3916.8|3922.8|3916.8|3923.2|3917.2|3922.7|3916.7|4
1608551430000|2020-12-21 11:50:30|3923.2|3917.2|3921.7|3915.7|3923.2|3917.2|3921.7|3915.7|1
1608551440000|2020-12-21 11:50:40|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3921.7|3915.7|1
1608551450000|2020-12-21 11:50:50|3922.6|3916.6|3920.7|3914.7|3922.6|3916.6|3920.2|3914.2|26
1608551460000|2020-12-21 11:51:00|3920.8|3914.8|3919.8|3913.8|3921.2|3915.2|3919.8|3913.8|3
1608551470000|2020-12-21 11:51:10|3920.3|3914.3|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|3
1608551480000|2020-12-21 11:51:20|3920.2|3914.2|3920.2|3914.2|3920.3|3914.3|3920.2|3914.2|0
1608551490000|2020-12-21 11:51:30|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|3920.3|3914.3|0
1608551500000|2020-12-21 11:51:40|3920.7|3914.7|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|6
1608551510000|2020-12-21 11:51:50|3920.3|3914.3|3920.8|3914.8|3920.8|3914.8|3920.2|3914.2|0
1608551520000|2020-12-21 11:52:00|3922.2|3916.2|3922.7|3916.7|3922.7|3916.7|3921.3|3915.3|5
1608551530000|2020-12-21 11:52:10|3922.8|3916.8|3923.3|3917.3|3923.3|3917.3|3922.7|3916.7|5
1608551540000|2020-12-21 11:52:20|3923.7|3917.7|3922.7|3916.7|3923.7|3917.7|3922.2|3916.2|5
1608551550000|2020-12-21 11:52:30|3922.8|3916.8|3923.7|3917.7|3923.7|3917.7|3922.7|3916.7|5
1608551560000|2020-12-21 11:52:40|3923.8|3917.8|3924.2|3918.2|3924.2|3918.2|3923.8|3917.8|0
1608551570000|2020-12-21 11:52:50|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|3923.7|3917.7|0
1608551580000|2020-12-21 11:53:00|3924.2|3918.2|3923.7|3917.7|3924.6|3918.6|3923.2|3917.2|4
1608551590000|2020-12-21 11:53:10|3923.8|3917.8|3923.7|3917.7|3924.2|3918.2|3923.7|3917.7|4
1608551600000|2020-12-21 11:53:20|3923.8|3917.8|3923.8|3917.8|3924.2|3918.2|3923.7|3917.7|3
1608551610000|2020-12-21 11:53:30|3923.4|3917.4|3923.2|3917.2|3923.4|3917.4|3923.2|3917.2|0
1608551620000|2020-12-21 11:53:40|3923.7|3917.7|3923.3|3917.3|3923.7|3917.7|3923.3|3917.3|0
1608551630000|2020-12-21 11:53:50|3923.7|3917.7|3924.2|3918.2|3924.2|3918.2|3923.7|3917.7|0
1608551640000|2020-12-21 11:54:00|3921.8|3915.8|3920.8|3914.8|3921.8|3915.8|3920.7|3914.7|36
1608551650000|2020-12-21 11:54:10|3921.3|3915.3|3920.7|3914.7|3921.3|3915.3|3920.7|3914.7|0
1608551660000|2020-12-21 11:54:20|3921|3915|3922.8|3916.8|3922.8|3916.8|3921|3915|5
1608551670000|2020-12-21 11:54:30|3922.7|3916.7|3924.4|3918.4|3924.4|3918.4|3922.3|3916.3|11
1608551680000|2020-12-21 11:54:40|3924.8|3918.8|3927.4|3921.4|3927.9|3921.9|3924.5|3918.5|7
1608551690000|2020-12-21 11:54:50|3927|3921|3929.4|3923.4|3930.4|3924.4|3927|3921|17
1608551700000|2020-12-21 11:55:00|3930|3924|3930.5|3924.5|3931|3925|3930|3924|6
1608551710000|2020-12-21 11:55:10|3930.4|3924.4|3930|3924|3930.5|3924.5|3930|3924|14
1608551720000|2020-12-21 11:55:20|3930.5|3924.5|3931|3925|3931|3925|3930.5|3924.5|5
1608551730000|2020-12-21 11:55:30|3931.4|3925.4|3932.4|3926.4|3932.4|3926.4|3931.4|3925.4|5
1608551740000|2020-12-21 11:55:40|3933.4|3927.4|3934.5|3928.5|3934.5|3928.5|3932.8|3926.8|4
1608551750000|2020-12-21 11:55:50|3934.8|3928.8|3935.5|3929.5|3936.4|3930.4|3934.8|3928.8|5
1608551760000|2020-12-21 11:56:00|3935.4|3929.4|3937.8|3931.8|3938.2|3932.2|3934.9|3928.9|5
1608551770000|2020-12-21 11:56:10|3938.7|3932.7|3941.7|3935.7|3941.7|3935.7|3938.6|3932.6|15
1608551780000|2020-12-21 11:56:20|3941.3|3935.3|3938.8|3932.8|3942.2|3936.2|3938.8|3932.8|6
1608551790000|2020-12-21 11:56:30|3938.7|3932.7|3938.8|3932.8|3938.8|3932.8|3938.7|3932.7|2
1608551800000|2020-12-21 11:56:40|3939.2|3933.2|3938.8|3932.8|3939.2|3933.2|3938.8|3932.8|7
1608551810000|2020-12-21 11:56:50|3939.2|3933.2|3938.8|3932.8|3939.3|3933.3|3938.7|3932.7|4
1608551820000|2020-12-21 11:57:00|3938.9|3932.9|3940.8|3934.8|3940.8|3934.8|3938.8|3932.8|4
1608551830000|2020-12-21 11:57:10|3940.3|3934.3|3941.3|3935.3|3941.3|3935.3|3940.2|3934.2|6
1608551840000|2020-12-21 11:57:20|3941.8|3935.8|3939.8|3933.8|3942.2|3936.2|3939.8|3933.8|5
1608551850000|2020-12-21 11:57:30|3939.9|3933.9|3939.7|3933.7|3940.7|3934.7|3939.2|3933.2|16
1608551860000|2020-12-21 11:57:40|3940.1|3934.1|3942.6|3936.6|3942.9|3936.9|3940.1|3934.1|5
1608551870000|2020-12-21 11:57:50|3942.9|3936.9|3943.3|3937.3|3943.3|3937.3|3942.6|3936.6|2
1608551880000|2020-12-21 11:58:00|3942.6|3936.6|3942.4|3936.4|3942.9|3936.9|3941.9|3935.9|9
1608551890000|2020-12-21 11:58:10|3941.9|3935.9|3941.4|3935.4|3942.6|3936.6|3941.4|3935.4|7
1608551900000|2020-12-21 11:58:20|3941.6|3935.6|3939.9|3933.9|3941.9|3935.9|3939.9|3933.9|5
1608551910000|2020-12-21 11:58:30|3939.8|3933.8|3939.8|3933.8|3939.9|3933.9|3939.3|3933.3|0
1608551920000|2020-12-21 11:58:40|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|3939.3|3933.3|0
1608551930000|2020-12-21 11:58:50|3939.8|3933.8|3937.9|3931.9|3939.8|3933.8|3937.9|3931.9|3
1608551940000|2020-12-21 11:59:00|3938.1|3932.1|3938.6|3932.6|3938.6|3932.6|3937.3|3931.3|4
1608551950000|2020-12-21 11:59:10|3939.6|3933.6|3938.6|3932.6|3939.6|3933.6|3938.6|3932.6|6
1608551960000|2020-12-21 11:59:20|3938.1|3932.1|3937.6|3931.6|3938.4|3932.4|3937.6|3931.6|2
1608551970000|2020-12-21 11:59:30|3937.1|3931.1|3936.6|3930.6|3937.6|3931.6|3936.4|3930.4|1
1608551980000|2020-12-21 11:59:40|3936.9|3930.9|3935.6|3929.6|3936.9|3930.9|3935.6|3929.6|26
1608551990000|2020-12-21 11:59:50|3935.4|3929.4|3934.6|3928.6|3935.4|3929.4|3933.9|3927.9|0
1608552000000|2020-12-21 12:00:00|3934.9|3928.9|3936.4|3930.4|3936.6|3930.6|3934.9|3928.9|2
1608552010000|2020-12-21 12:00:10|3936.8|3930.8|3938.6|3932.6|3938.6|3932.6|3936.8|3930.8|11
1608552020000|2020-12-21 12:00:20|3939.3|3933.3|3939.1|3933.1|3939.6|3933.6|3938.6|3932.6|11
1608552030000|2020-12-21 12:00:30|3939.4|3933.4|3939.6|3933.6|3940.6|3934.6|3939.4|3933.4|4
1608552040000|2020-12-21 12:00:40|3940.4|3934.4|3940.4|3934.4|3940.4|3934.4|3940.1|3934.1|4
1608552050000|2020-12-21 12:00:50|3941.1|3935.1|3940.6|3934.6|3941.4|3935.4|3939.6|3933.6|8
1608552060000|2020-12-21 12:01:00|3941.1|3935.1|3940.6|3934.6|3941.1|3935.1|3940.6|3934.6|5
1608552070000|2020-12-21 12:01:10|3940.7|3934.7|3941.1|3935.1|3941.9|3935.9|3940.7|3934.7|4
1608552080000|2020-12-21 12:01:20|3941.9|3935.9|3940.4|3934.4|3941.9|3935.9|3940.4|3934.4|8
1608552090000|2020-12-21 12:01:30|3939.9|3933.9|3940.1|3934.1|3940.1|3934.1|3939.9|3933.9|1
1608552100000|2020-12-21 12:01:40|3940.2|3934.2|3939.9|3933.9|3940.6|3934.6|3939.9|3933.9|0
1608552110000|2020-12-21 12:01:50|3940.1|3934.1|3940.6|3934.6|3940.9|3934.9|3940.1|3934.1|0
1608552120000|2020-12-21 12:02:00|3941.1|3935.1|3940.1|3934.1|3941.1|3935.1|3940.1|3934.1|1
1608552130000|2020-12-21 12:02:10|3939.9|3933.9|3940.6|3934.6|3940.6|3934.6|3939.9|3933.9|0
1608552140000|2020-12-21 12:02:20|3940.1|3934.1|3940.6|3934.6|3940.6|3934.6|3940.1|3934.1|2
1608552150000|2020-12-21 12:02:30|3940.1|3934.1|3940.6|3934.6|3940.6|3934.6|3939.9|3933.9|0
1608552160000|2020-12-21 12:02:40|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|3941.1|3935.1|2
1608552170000|2020-12-21 12:02:50|3940.9|3934.9|3940.1|3934.1|3940.9|3934.9|3940.1|3934.1|1
1608552180000|2020-12-21 12:03:00|3939.9|3933.9|3936.8|3930.8|3939.9|3933.9|3936.3|3930.3|26
1608552190000|2020-12-21 12:03:10|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|3936.3|3930.3|0
1608552200000|2020-12-21 12:03:20|3936.8|3930.8|3937.3|3931.3|3937.7|3931.7|3936.8|3930.8|1
1608552210000|2020-12-21 12:03:30|3937.7|3931.7|3938.3|3932.3|3938.3|3932.3|3937.7|3931.7|0
1608552220000|2020-12-21 12:03:40|3938.7|3932.7|3938.8|3932.8|3938.8|3932.8|3938.3|3932.3|0
1608552240000|2020-12-21 12:04:00|3938|3932|3939.7|3933.7|3940.3|3934.3|3936.8|3930.8|3
1608552250000|2020-12-21 12:04:10|3939.3|3933.3|3937.8|3931.8|3939.3|3933.3|3937.8|3931.8|0
1608552260000|2020-12-21 12:04:20|3938.2|3932.2|3936.8|3930.8|3938.2|3932.2|3936.8|3930.8|4
1608552270000|2020-12-21 12:04:30|3937.2|3931.2|3936.8|3930.8|3937.2|3931.2|3936.5|3930.5|0
1608552280000|2020-12-21 12:04:40|3937.7|3931.7|3937.7|3931.7|3937.9|3931.9|3937.2|3931.2|0
1608552300000|2020-12-21 12:05:00|3938.4|3932.4|3937.7|3931.7|3938.4|3932.4|3937.7|3931.7|1
1608552310000|2020-12-21 12:05:10|3937.2|3931.2|3939.9|3933.9|3939.9|3933.9|3936.8|3930.8|25
1608552320000|2020-12-21 12:05:20|3939.4|3933.4|3938.9|3932.9|3939.4|3933.4|3938.9|3932.9|0
1608552330000|2020-12-21 12:05:30|3939.7|3933.7|3938.4|3932.4|3939.8|3933.8|3937.4|3931.4|1
1608552340000|2020-12-21 12:05:40|3937.9|3931.9|3938.9|3932.9|3938.9|3932.9|3937.9|3931.9|2
1608552350000|2020-12-21 12:05:50|3938.5|3932.5|3938|3932|3938.5|3932.5|3938|3932|0
1608552360000|2020-12-21 12:06:00|3937.9|3931.9|3937.9|3931.9|3937.9|3931.9|3937.4|3931.4|0
1608552370000|2020-12-21 12:06:10|3937.4|3931.4|3937.9|3931.9|3937.9|3931.9|3936.9|3930.9|0
1608552380000|2020-12-21 12:06:20|3937.5|3931.5|3934.5|3928.5|3937.5|3931.5|3934.5|3928.5|11
1608552390000|2020-12-21 12:06:30|3934.9|3928.9|3935|3929|3935|3929|3934.5|3928.5|0
1608552400000|2020-12-21 12:06:40|3935.4|3929.4|3934.9|3928.9|3935.4|3929.4|3934.5|3928.5|1
1608552410000|2020-12-21 12:06:50|3934.5|3928.5|3935|3929|3935.4|3929.4|3934.5|3928.5|1
1608552420000|2020-12-21 12:07:00|3935.5|3929.5|3933.9|3927.9|3936|3930|3933.5|3927.5|17
1608552430000|2020-12-21 12:07:10|3934.4|3928.4|3933.5|3927.5|3934.5|3928.5|3933.5|3927.5|2
1608552440000|2020-12-21 12:07:20|3935.4|3929.4|3934|3928|3935.5|3929.5|3934|3928|60
1608552450000|2020-12-21 12:07:30|3934.5|3928.5|3932.8|3926.8|3935|3929|3932.8|3926.8|7
1608552460000|2020-12-21 12:07:40|3933.3|3927.3|3933.3|3927.3|3933.3|3927.3|3932.8|3926.8|4
1608552470000|2020-12-21 12:07:50|3932.8|3926.8|3934.8|3928.8|3934.8|3928.8|3932.8|3926.8|9
1608552480000|2020-12-21 12:08:00|3934.4|3928.4|3933|3927|3934.9|3928.9|3932.9|3926.9|33
1608552490000|2020-12-21 12:08:10|3932.9|3926.9|3931.4|3925.4|3932.9|3926.9|3931.4|3925.4|11
1608552500000|2020-12-21 12:08:20|3931.9|3925.9|3931.5|3925.5|3932.9|3926.9|3931.5|3925.5|1
1608552510000|2020-12-21 12:08:30|3931.2|3925.2|3930|3924|3932|3926|3929.9|3923.9|25
1608552520000|2020-12-21 12:08:40|3929.8|3923.8|3929|3923|3931|3925|3929|3923|22
1608552530000|2020-12-21 12:08:50|3928.5|3922.5|3930|3924|3930|3924|3928.5|3922.5|10
1608552540000|2020-12-21 12:09:00|3929.5|3923.5|3928.5|3922.5|3929.5|3923.5|3928|3922|3
1608552550000|2020-12-21 12:09:10|3928|3922|3928.5|3922.5|3928.9|3922.9|3928|3922|0
1608552560000|2020-12-21 12:09:20|3928|3922|3929|3923|3929|3923|3928|3922|1
1608552570000|2020-12-21 12:09:30|3928.3|3922.3|3928|3922|3928.5|3922.5|3928|3922|1
1608552600000|2020-12-21 12:10:00|3927.7|3921.7|3928.5|3922.5|3928.5|3922.5|3927.7|3921.7|0
1608552610000|2020-12-21 12:10:10|3927.5|3921.5|3927|3921|3928|3922|3927|3921|9
1608552620000|2020-12-21 12:10:20|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3927|3921|2
1608552630000|2020-12-21 12:10:30|3928|3922|3927|3921|3928|3922|3927|3921|2
1608552640000|2020-12-21 12:10:40|3926.6|3920.6|3926.5|3920.5|3926.6|3920.6|3926.5|3920.5|0
1608552650000|2020-12-21 12:10:50|3926|3920|3924.9|3918.9|3926|3920|3924.9|3918.9|1
1608552660000|2020-12-21 12:11:00|3924.5|3918.5|3924.4|3918.4|3924.9|3918.9|3924|3918|3
1608552670000|2020-12-21 12:11:10|3924.9|3918.9|3924.5|3918.5|3924.9|3918.9|3924|3918|1
1608552690000|2020-12-21 12:11:30|3924.4|3918.4|3924.5|3918.5|3924.5|3918.5|3924.4|3918.4|0
1608552700000|2020-12-21 12:11:40|3925|3919|3926|3920|3926|3920|3924.4|3918.4|1
1608552710000|2020-12-21 12:11:50|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|9
1608552720000|2020-12-21 12:12:00|3924.5|3918.5|3924.5|3918.5|3925|3919|3924.5|3918.5|5
1608552730000|2020-12-21 12:12:10|3924.4|3918.4|3924.5|3918.5|3924.5|3918.5|3924.4|3918.4|1
1608552740000|2020-12-21 12:12:20|3924|3918|3924.5|3918.5|3924.5|3918.5|3924|3918|2
1608552750000|2020-12-21 12:12:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608552760000|2020-12-21 12:12:40|3925.5|3919.5|3926|3920|3926|3920|3925|3919|1
1608552770000|2020-12-21 12:12:50|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|1
1608552780000|2020-12-21 12:13:00|3926.4|3920.4|3925.5|3919.5|3926.4|3920.4|3925.5|3919.5|2
1608552790000|2020-12-21 12:13:10|3925.6|3919.6|3925.5|3919.5|3925.6|3919.6|3925.5|3919.5|2
1608552800000|2020-12-21 12:13:20|3925.9|3919.9|3927|3921|3927|3921|3925.9|3919.9|2
1608552810000|2020-12-21 12:13:30|3927.1|3921.1|3927.9|3921.9|3927.9|3921.9|3927.1|3921.1|3
1608552820000|2020-12-21 12:13:40|3928|3922|3927.9|3921.9|3928.4|3922.4|3927.5|3921.5|4
1608552840000|2020-12-21 12:14:00|3927.5|3921.5|3927|3921|3927.9|3921.9|3927|3921|2
1608552850000|2020-12-21 12:14:10|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3926|3920|9
1608552860000|2020-12-21 12:14:20|3926.4|3920.4|3926.5|3920.5|3926.5|3920.5|3925.6|3919.6|0
1608552870000|2020-12-21 12:14:30|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|0
1608552880000|2020-12-21 12:14:40|3926.4|3920.4|3926.4|3920.4|3926.5|3920.5|3926|3920|0
1608552890000|2020-12-21 12:14:50|3926|3920|3927.5|3921.5|3927.5|3921.5|3925.5|3919.5|0
1608552900000|2020-12-21 12:15:00|3927.4|3921.4|3927.5|3921.5|3927.5|3921.5|3927.4|3921.4|1
1608552920000|2020-12-21 12:15:20|3927|3921|3927|3921|3927|3921|3927|3921|1
1608552930000|2020-12-21 12:15:30|3927.4|3921.4|3927|3921|3927.5|3921.5|3927|3921|0
1608552950000|2020-12-21 12:15:50|3926.5|3920.5|3926|3920|3926.5|3920.5|3926|3920|0
1608552960000|2020-12-21 12:16:00|3926.5|3920.5|3926.5|3920.5|3926.9|3920.9|3926.5|3920.5|1
1608552970000|2020-12-21 12:16:10|3927|3921|3927|3921|3927|3921|3926.5|3920.5|3
1608552980000|2020-12-21 12:16:20|3926.6|3920.6|3925.5|3919.5|3926.6|3920.6|3925.5|3919.5|0
1608552990000|2020-12-21 12:16:30|3925|3919|3925|3919|3925|3919|3925|3919|0
1608553000000|2020-12-21 12:16:40|3924|3918|3923|3917|3924|3918|3922.5|3916.5|2
1608553010000|2020-12-21 12:16:50|3923.4|3917.4|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|0
1608553020000|2020-12-21 12:17:00|3923.5|3917.5|3923|3917|3923.9|3917.9|3922.5|3916.5|3
1608553030000|2020-12-21 12:17:10|3922.6|3916.6|3922.5|3916.5|3923|3917|3922.4|3916.4|0
1608553040000|2020-12-21 12:17:20|3923|3917|3923.4|3917.4|3923.4|3917.4|3922.5|3916.5|2
1608553050000|2020-12-21 12:17:30|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|3923.5|3917.5|0
1608553060000|2020-12-21 12:17:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608553070000|2020-12-21 12:17:50|3923|3917|3921.4|3915.4|3923|3917|3921.4|3915.4|2
1608553080000|2020-12-21 12:18:00|3921.5|3915.5|3921.5|3915.5|3922|3916|3921.5|3915.5|2
1608553090000|2020-12-21 12:18:10|3922|3916|3921.5|3915.5|3922|3916|3921.5|3915.5|0
1608553100000|2020-12-21 12:18:20|3922|3916|3923|3917|3923.4|3917.4|3922|3916|3
1608553110000|2020-12-21 12:18:30|3923.9|3917.9|3922.4|3916.4|3924|3918|3922.4|3916.4|1
1608553120000|2020-12-21 12:18:40|3922.5|3916.5|3921.9|3915.9|3923.4|3917.4|3921.9|3915.9|0
1608553130000|2020-12-21 12:18:50|3921.5|3915.5|3921|3915|3921.5|3915.5|3920.5|3914.5|0
1608553140000|2020-12-21 12:19:00|3920.9|3914.9|3923.4|3917.4|3923.4|3917.4|3920.9|3914.9|3
1608553150000|2020-12-21 12:19:10|3922.9|3916.9|3921.9|3915.9|3922.9|3916.9|3921.9|3915.9|0
1608553160000|2020-12-21 12:19:20|3922|3916|3922|3916|3922.4|3916.4|3922|3916|0
1608553170000|2020-12-21 12:19:30|3921.8|3915.8|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|0
1608553180000|2020-12-21 12:19:40|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608553190000|2020-12-21 12:19:50|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|1
1608553200000|2020-12-21 12:20:00|3923.3|3917.3|3922|3916|3923.3|3917.3|3922|3916|1
1608553210000|2020-12-21 12:20:10|3921.9|3915.9|3921.8|3915.8|3922|3916|3921.8|3915.8|1
1608553220000|2020-12-21 12:20:20|3921.4|3915.4|3920.5|3914.5|3921.4|3915.4|3920.5|3914.5|1
1608553230000|2020-12-21 12:20:30|3920.4|3914.4|3919.5|3913.5|3920.4|3914.4|3919|3913|5
1608553240000|2020-12-21 12:20:40|3919.4|3913.4|3919.4|3913.4|3919.9|3913.9|3919.4|3913.4|1
1608553250000|2020-12-21 12:20:50|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.4|3913.4|1
1608553260000|2020-12-21 12:21:00|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3920|3914|1
1608553270000|2020-12-21 12:21:10|3921.8|3915.8|3922|3916|3922|3916|3921.8|3915.8|21
1608553280000|2020-12-21 12:21:20|3921.9|3915.9|3921.4|3915.4|3921.9|3915.9|3921.4|3915.4|2
1608553290000|2020-12-21 12:21:30|3921.8|3915.8|3921.3|3915.3|3921.8|3915.8|3921.3|3915.3|3
1608553300000|2020-12-21 12:21:40|3921.2|3915.2|3922.3|3916.3|3922.3|3916.3|3921.2|3915.2|3
1608553310000|2020-12-21 12:21:50|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|3922.2|3916.2|0
1608553320000|2020-12-21 12:22:00|3921.8|3915.8|3921.3|3915.3|3922.2|3916.2|3921.3|3915.3|0
1608553350000|2020-12-21 12:22:30|3921.2|3915.2|3921.3|3915.3|3921.3|3915.3|3921.2|3915.2|0
1608553360000|2020-12-21 12:22:40|3920.8|3914.8|3921.8|3915.8|3921.8|3915.8|3920.8|3914.8|0
1608553370000|2020-12-21 12:22:50|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|2
1608553390000|2020-12-21 12:23:10|3920.9|3914.9|3920.2|3914.2|3920.9|3914.9|3919.4|3913.4|2
1608553400000|2020-12-21 12:23:20|3919.8|3913.8|3920.8|3914.8|3920.8|3914.8|3919.8|3913.8|0
1608553410000|2020-12-21 12:23:30|3920.3|3914.3|3919.8|3913.8|3920.3|3914.3|3919.8|3913.8|0
1608553420000|2020-12-21 12:23:40|3920.3|3914.3|3919.9|3913.9|3920.3|3914.3|3919.9|3913.9|0
1608553430000|2020-12-21 12:23:50|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3918.9|3912.9|0
1608553440000|2020-12-21 12:24:00|3918.8|3912.8|3919.9|3913.9|3919.9|3913.9|3918.8|3912.8|4
1608553450000|2020-12-21 12:24:10|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|3
1608553460000|2020-12-21 12:24:20|3918.5|3912.5|3918.4|3912.4|3918.5|3912.5|3918.4|3912.4|0
1608553470000|2020-12-21 12:24:30|3918|3912|3918.3|3912.3|3918.3|3912.3|3917.4|3911.4|0
1608553480000|2020-12-21 12:24:40|3917.9|3911.9|3918.4|3912.4|3918.4|3912.4|3917.3|3911.3|0
1608553490000|2020-12-21 12:24:50|3918.8|3912.8|3918.4|3912.4|3918.9|3912.9|3918.4|3912.4|0
1608553500000|2020-12-21 12:25:00|3918|3912|3918.3|3912.3|3918.3|3912.3|3917.8|3911.8|0
1608553510000|2020-12-21 12:25:10|3918.8|3912.8|3919.3|3913.3|3919.3|3913.3|3918.8|3912.8|17
1608553520000|2020-12-21 12:25:20|3918.8|3912.8|3918.8|3912.8|3919.2|3913.2|3918.8|3912.8|2
1608553530000|2020-12-21 12:25:30|3918.4|3912.4|3918.4|3912.4|3919.3|3913.3|3918.3|3912.3|0
1608553540000|2020-12-21 12:25:40|3918.3|3912.3|3917.9|3911.9|3918.3|3912.3|3917.9|3911.9|0
1608553550000|2020-12-21 12:25:50|3918.4|3912.4|3917.8|3911.8|3918.4|3912.4|3917.4|3911.4|0
1608553560000|2020-12-21 12:26:00|3918.3|3912.3|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|0
1608553570000|2020-12-21 12:26:10|3918.9|3912.9|3918.8|3912.8|3919.3|3913.3|3918.8|3912.8|0
1608553580000|2020-12-21 12:26:20|3918.4|3912.4|3919.3|3913.3|3919.3|3913.3|3918.3|3912.3|0
1608553590000|2020-12-21 12:26:30|3919.8|3913.8|3919.4|3913.4|3919.8|3913.8|3919.3|3913.3|0
1608553600000|2020-12-21 12:26:40|3919.8|3913.8|3919.3|3913.3|3919.8|3913.8|3919.3|3913.3|5
1608553610000|2020-12-21 12:26:50|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.8|3913.8|0
1608553620000|2020-12-21 12:27:00|3920.2|3914.2|3919.8|3913.8|3920.2|3914.2|3919.3|3913.3|2
1608553630000|2020-12-21 12:27:10|3919.4|3913.4|3919.3|3913.3|3919.4|3913.4|3919.3|3913.3|0
1608553640000|2020-12-21 12:27:20|3919.2|3913.2|3919.4|3913.4|3919.8|3913.8|3918.8|3912.8|1
1608553650000|2020-12-21 12:27:30|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|3919.3|3913.3|0
1608553660000|2020-12-21 12:27:40|3919.8|3913.8|3920.3|3914.3|3920.3|3914.3|3919.4|3913.4|0
1608553670000|2020-12-21 12:27:50|3919.9|3913.9|3920.3|3914.3|3920.3|3914.3|3919.4|3913.4|0
1608553680000|2020-12-21 12:28:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920.3|3914.3|0
1608553690000|2020-12-21 12:28:10|3921.3|3915.3|3921.3|3915.3|3921.3|3915.3|3920.8|3914.8|0
1608553710000|2020-12-21 12:28:30|3921.2|3915.2|3921.3|3915.3|3921.7|3915.7|3920.4|3914.4|0
1608553720000|2020-12-21 12:28:40|3921.4|3915.4|3922.3|3916.3|3922.3|3916.3|3920.8|3914.8|1
1608553730000|2020-12-21 12:28:50|3922.4|3916.4|3923.4|3917.4|3923.8|3917.8|3922.4|3916.4|1
1608553740000|2020-12-21 12:29:00|3923.8|3917.8|3923.3|3917.3|3923.8|3917.8|3922.8|3916.8|0
1608553750000|2020-12-21 12:29:10|3923.4|3917.4|3923.4|3917.4|3924.4|3918.4|3923.3|3917.3|0
1608553760000|2020-12-21 12:29:20|3923.9|3917.9|3924.3|3918.3|3924.4|3918.4|3923.9|3917.9|0
1608553770000|2020-12-21 12:29:30|3923.8|3917.8|3922.3|3916.3|3923.8|3917.8|3921.8|3915.8|1
1608553780000|2020-12-21 12:29:40|3922.2|3916.2|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|0
1608553790000|2020-12-21 12:29:50|3922.8|3916.8|3921.8|3915.8|3922.9|3916.9|3921.8|3915.8|0
1608553800000|2020-12-21 12:30:00|3921.3|3915.3|3922.4|3916.4|3922.4|3916.4|3921.3|3915.3|0
1608553810000|2020-12-21 12:30:10|3921.9|3915.9|3922|3916|3922|3916|3921.8|3915.8|0
1608553820000|2020-12-21 12:30:20|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608553830000|2020-12-21 12:30:30|3921.8|3915.8|3921.4|3915.4|3921.8|3915.8|3920.9|3914.9|0
1608553840000|2020-12-21 12:30:40|3921|3915|3920.9|3914.9|3921|3915|3920.8|3914.8|1
1608553850000|2020-12-21 12:30:50|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|0
1608553860000|2020-12-21 12:31:00|3921.8|3915.8|3920.9|3914.9|3921.8|3915.8|3920.9|3914.9|0
1608553870000|2020-12-21 12:31:10|3921.4|3915.4|3920.4|3914.4|3921.4|3915.4|3920.4|3914.4|0
1608553880000|2020-12-21 12:31:20|3920.8|3914.8|3920.9|3914.9|3920.9|3914.9|3920.8|3914.8|0
1608553890000|2020-12-21 12:31:30|3921.4|3915.4|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|0
1608553900000|2020-12-21 12:31:40|3921|3915|3922.4|3916.4|3922.4|3916.4|3920.9|3914.9|3
1608553910000|2020-12-21 12:31:50|3922.8|3916.8|3922.3|3916.3|3923.8|3917.8|3922.3|3916.3|1
1608553920000|2020-12-21 12:32:00|3922.4|3916.4|3922.4|3916.4|3922.8|3916.8|3922.4|3916.4|0
1608553930000|2020-12-21 12:32:10|3922|3916|3922.4|3916.4|3922.8|3916.8|3921.4|3915.4|0
1608553940000|2020-12-21 12:32:20|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|1
1608553950000|2020-12-21 12:32:30|3923.1|3917.1|3921.9|3915.9|3923.1|3917.1|3921.8|3915.8|1
1608553960000|2020-12-21 12:32:40|3922.4|3916.4|3921.8|3915.8|3922.4|3916.4|3921.8|3915.8|0
1608553970000|2020-12-21 12:32:50|3922|3916|3921.9|3915.9|3922.9|3916.9|3921.4|3915.4|1
1608553980000|2020-12-21 12:33:00|3922.4|3916.4|3921.4|3915.4|3922.4|3916.4|3921.4|3915.4|0
1608553990000|2020-12-21 12:33:10|3921|3915|3921.4|3915.4|3921.4|3915.4|3921|3915|0
1608554000000|2020-12-21 12:33:20|3921.9|3915.9|3922.4|3916.4|3922.8|3916.8|3921.9|3915.9|1
1608554010000|2020-12-21 12:33:30|3922|3916|3922|3916|3922.4|3916.4|3921.4|3915.4|0
1608554020000|2020-12-21 12:33:40|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|3921.4|3915.4|0
1608554030000|2020-12-21 12:33:50|3920.4|3914.4|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|0
1608554040000|2020-12-21 12:34:00|3920.9|3914.9|3921.4|3915.4|3921.8|3915.8|3920.9|3914.9|0
1608554050000|2020-12-21 12:34:10|3921|3915|3920.9|3914.9|3921.4|3915.4|3920.9|3914.9|0
1608554060000|2020-12-21 12:34:20|3920.5|3914.5|3921.4|3915.4|3921.4|3915.4|3920.4|3914.4|0
1608554070000|2020-12-21 12:34:30|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|3920.9|3914.9|0
1608554080000|2020-12-21 12:34:40|3921.4|3915.4|3920.8|3914.8|3921.4|3915.4|3920.4|3914.4|0
1608554090000|2020-12-21 12:34:50|3920.4|3914.4|3920|3914|3921.3|3915.3|3920|3914|0
1608554100000|2020-12-21 12:35:00|3920.4|3914.4|3920.4|3914.4|3920.4|3914.4|3920|3914|0
1608554110000|2020-12-21 12:35:10|3921.4|3915.4|3921.4|3915.4|3921.8|3915.8|3921.4|3915.4|0
1608554120000|2020-12-21 12:35:20|3921.8|3915.8|3922.4|3916.4|3922.8|3916.8|3921.8|3915.8|0
1608554130000|2020-12-21 12:35:30|3922|3916|3922.3|3916.3|3922.4|3916.4|3921.8|3915.8|0
1608554140000|2020-12-21 12:35:40|3921.9|3915.9|3922.3|3916.3|3922.3|3916.3|3921.4|3915.4|1
1608554150000|2020-12-21 12:35:50|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608554160000|2020-12-21 12:36:00|3922.1|3916.1|3921.9|3915.9|3922.1|3916.1|3921.8|3915.8|0
1608554170000|2020-12-21 12:36:10|3921.8|3915.8|3922.4|3916.4|3922.4|3916.4|3921.8|3915.8|0
1608554180000|2020-12-21 12:36:20|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608554190000|2020-12-21 12:36:30|3923|3917|3923|3917|3923|3917|3922.9|3916.9|0
1608554200000|2020-12-21 12:36:40|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|3923.4|3917.4|0
1608554210000|2020-12-21 12:36:50|3923.8|3917.8|3924.4|3918.4|3924.8|3918.8|3923.8|3917.8|2
1608554220000|2020-12-21 12:37:00|3924.8|3918.8|3924.4|3918.4|3925|3919|3924.4|3918.4|0
1608554230000|2020-12-21 12:37:10|3923.4|3917.4|3924.3|3918.3|3924.3|3918.3|3923.4|3917.4|0
1608554240000|2020-12-21 12:37:20|3923.9|3917.9|3923.8|3917.8|3924|3918|3923.4|3917.4|0
1608554250000|2020-12-21 12:37:30|3924.3|3918.3|3923.4|3917.4|3924.3|3918.3|3923|3917|0
1608554260000|2020-12-21 12:37:40|3922.9|3916.9|3923.4|3917.4|3923.4|3917.4|3922.9|3916.9|1
1608554270000|2020-12-21 12:37:50|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|3923.8|3917.8|0
1608554280000|2020-12-21 12:38:00|3923.9|3917.9|3924|3918|3924|3918|3923.4|3917.4|0
1608554290000|2020-12-21 12:38:10|3923.9|3917.9|3925|3919|3925|3919|3923.9|3917.9|4
1608554300000|2020-12-21 12:38:20|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|3924.9|3918.9|0
1608554310000|2020-12-21 12:38:30|3925|3919|3925.4|3919.4|3925.4|3919.4|3925|3919|0
1608554330000|2020-12-21 12:38:50|3925|3919|3924|3918|3925.8|3919.8|3923.9|3917.9|0
1608554340000|2020-12-21 12:39:00|3923.9|3917.9|3924|3918|3924.4|3918.4|3923.9|3917.9|1
1608554350000|2020-12-21 12:39:10|3923.4|3917.4|3924.3|3918.3|3924.4|3918.4|3923.4|3917.4|1
1608554360000|2020-12-21 12:39:20|3923.9|3917.9|3924.3|3918.3|3924.4|3918.4|3923.9|3917.9|0
1608554380000|2020-12-21 12:39:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608554390000|2020-12-21 12:39:50|3924.8|3918.8|3925.8|3919.8|3925.8|3919.8|3924.8|3918.8|0
1608554400000|2020-12-21 12:40:00|3925.4|3919.4|3926.4|3920.4|3926.4|3920.4|3925.4|3919.4|0
1608554410000|2020-12-21 12:40:10|3926.8|3920.8|3924.9|3918.9|3926.8|3920.8|3924.9|3918.9|1
1608554420000|2020-12-21 12:40:20|3925.3|3919.3|3924.3|3918.3|3925.4|3919.4|3924.3|3918.3|9
1608554430000|2020-12-21 12:40:30|3924.4|3918.4|3924.8|3918.8|3924.8|3918.8|3924|3918|0
1608554440000|2020-12-21 12:40:40|3925.8|3919.8|3925.4|3919.4|3925.8|3919.8|3925.4|3919.4|8
1608554450000|2020-12-21 12:40:50|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|3925.8|3919.8|0
1608554460000|2020-12-21 12:41:00|3925.9|3919.9|3925.4|3919.4|3926|3920|3925.4|3919.4|3
1608554470000|2020-12-21 12:41:10|3925.8|3919.8|3925.9|3919.9|3925.9|3919.9|3925.8|3919.8|0
1608554480000|2020-12-21 12:41:20|3925.4|3919.4|3925.8|3919.8|3925.8|3919.8|3925.4|3919.4|0
1608554490000|2020-12-21 12:41:30|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|3925.4|3919.4|0
1608554500000|2020-12-21 12:41:40|3925.8|3919.8|3925.9|3919.9|3925.9|3919.9|3925.8|3919.8|1
1608554510000|2020-12-21 12:41:50|3925.4|3919.4|3924.4|3918.4|3925.4|3919.4|3924.4|3918.4|1
1608554520000|2020-12-21 12:42:00|3923.9|3917.9|3924.4|3918.4|3924.9|3918.9|3923.9|3917.9|1
1608554530000|2020-12-21 12:42:10|3923.9|3917.9|3923.4|3917.4|3924|3918|3923.4|3917.4|10
1608554540000|2020-12-21 12:42:20|3923|3917|3924.4|3918.4|3924.4|3918.4|3922.9|3916.9|0
1608554550000|2020-12-21 12:42:30|3923.9|3917.9|3924.4|3918.4|3924.4|3918.4|3923.9|3917.9|1
1608554560000|2020-12-21 12:42:40|3924.8|3918.8|3925.4|3919.4|3925.4|3919.4|3924.4|3918.4|1
1608554570000|2020-12-21 12:42:50|3925.8|3919.8|3925.4|3919.4|3926|3920|3924.9|3918.9|0
1608554580000|2020-12-21 12:43:00|3924.9|3918.9|3926|3920|3926|3920|3924.9|3918.9|0
1608554590000|2020-12-21 12:43:10|3925.9|3919.9|3926|3920|3926|3920|3925.9|3919.9|0
1608554600000|2020-12-21 12:43:20|3926.9|3920.9|3926.4|3920.4|3926.9|3920.9|3925.9|3919.9|14
1608554620000|2020-12-21 12:43:40|3926.8|3920.8|3927.8|3921.8|3927.8|3921.8|3926.8|3920.8|7
1608554630000|2020-12-21 12:43:50|3927.4|3921.4|3927|3921|3927.4|3921.4|3927|3921|0
1608554640000|2020-12-21 12:44:00|3926.9|3920.9|3926.9|3920.9|3927.4|3921.4|3926.8|3920.8|1
1608554650000|2020-12-21 12:44:10|3927.3|3921.3|3926.4|3920.4|3927.8|3921.8|3926.4|3920.4|2
1608554660000|2020-12-21 12:44:20|3926.8|3920.8|3927.3|3921.3|3927.3|3921.3|3926.8|3920.8|0
1608554670000|2020-12-21 12:44:30|3926.9|3920.9|3926.8|3920.8|3926.9|3920.9|3926.8|3920.8|0
1608554680000|2020-12-21 12:44:40|3926.4|3920.4|3926.3|3920.3|3926.4|3920.4|3926.3|3920.3|1
1608554690000|2020-12-21 12:44:50|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3926.4|3920.4|1
1608554700000|2020-12-21 12:45:00|3926.8|3920.8|3926.8|3920.8|3927.3|3921.3|3926.8|3920.8|0
1608554710000|2020-12-21 12:45:10|3926.9|3920.9|3927.4|3921.4|3927.4|3921.4|3926.9|3920.9|0
1608554720000|2020-12-21 12:45:20|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.8|3920.8|0
1608554750000|2020-12-21 12:45:50|3926.5|3920.5|3925.9|3919.9|3926.5|3920.5|3925.9|3919.9|0
1608554760000|2020-12-21 12:46:00|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|3926.4|3920.4|0
1608554770000|2020-12-21 12:46:10|3926.8|3920.8|3925.9|3919.9|3927|3921|3925.9|3919.9|0
1608554780000|2020-12-21 12:46:20|3926.3|3920.3|3925.9|3919.9|3926.4|3920.4|3925.9|3919.9|0
1608554790000|2020-12-21 12:46:30|3926|3920|3925.9|3919.9|3926|3920|3925.9|3919.9|0
1608554800000|2020-12-21 12:46:40|3926|3920|3925.9|3919.9|3926|3920|3925.9|3919.9|0
1608554810000|2020-12-21 12:46:50|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3926.4|3920.4|1
1608554820000|2020-12-21 12:47:00|3926.8|3920.8|3926.8|3920.8|3926.9|3920.9|3926.8|3920.8|0
1608554840000|2020-12-21 12:47:20|3926.9|3920.9|3927|3921|3927.4|3921.4|3926.9|3920.9|1
1608554850000|2020-12-21 12:47:30|3927.4|3921.4|3928|3922|3928|3922|3927|3921|0
1608554860000|2020-12-21 12:47:40|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.9|3921.9|1
1608554870000|2020-12-21 12:47:50|||||||||1
1608554880000|2020-12-21 12:48:00|3928|3922|3926.9|3920.9|3928.4|3922.4|3926.9|3920.9|1
1608554890000|2020-12-21 12:48:10|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3926.4|3920.4|1
1608554900000|2020-12-21 12:48:20|3925.9|3919.9|3926.4|3920.4|3926.4|3920.4|3925.9|3919.9|0
1608554910000|2020-12-21 12:48:30|3927|3921|3928.9|3922.9|3929|3923|3927|3921|1
1608554920000|2020-12-21 12:48:40|3929.4|3923.4|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1608554940000|2020-12-21 12:49:00|3928.8|3922.8|3927.9|3921.9|3928.8|3922.8|3927.9|3921.9|1
1608554950000|2020-12-21 12:49:10|3928|3922|3928.8|3922.8|3928.9|3922.9|3928|3922|1
1608554960000|2020-12-21 12:49:20|3928.4|3922.4|3927.9|3921.9|3928.4|3922.4|3927.4|3921.4|1
1608554970000|2020-12-21 12:49:30|3928|3922|3928|3922|3928|3922|3928|3922|0
1608554980000|2020-12-21 12:49:40|3927.9|3921.9|3927.4|3921.4|3927.9|3921.9|3927.4|3921.4|0
1608554990000|2020-12-21 12:49:50|3927|3921|3927.8|3921.8|3927.8|3921.8|3926.9|3920.9|0
1608555000000|2020-12-21 12:50:00|3928|3922|3929|3923|3929|3923|3927.5|3921.5|4
1608555010000|2020-12-21 12:50:10|3928.9|3922.9|3928.9|3922.9|3929.4|3923.4|3928.9|3922.9|2
1608555020000|2020-12-21 12:50:20|3929|3923|3928.9|3922.9|3929|3923|3928.9|3922.9|0
1608555030000|2020-12-21 12:50:30|3929|3923|3928.9|3922.9|3929.4|3923.4|3928.8|3922.8|0
1608555040000|2020-12-21 12:50:40|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|3928.4|3922.4|0
1608555050000|2020-12-21 12:50:50|3928.8|3922.8|3928.9|3922.9|3928.9|3922.9|3928.4|3922.4|0
1608555060000|2020-12-21 12:51:00|3928.4|3922.4|3928.8|3922.8|3928.8|3922.8|3928.4|3922.4|0
1608555070000|2020-12-21 12:51:10|3928.9|3922.9|3927.8|3921.8|3928.9|3922.9|3927.8|3921.8|1
1608555080000|2020-12-21 12:51:20|3927.4|3921.4|3927|3921|3927.4|3921.4|3927|3921|0
1608555090000|2020-12-21 12:51:30|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|3926.9|3920.9|0
1608555100000|2020-12-21 12:51:40|3926.8|3920.8|3926.4|3920.4|3926.8|3920.8|3925.9|3919.9|1
1608555110000|2020-12-21 12:51:50|3925.9|3919.9|3925.9|3919.9|3926.3|3920.3|3925.9|3919.9|0
1608555120000|2020-12-21 12:52:00|3926.4|3920.4|3926.3|3920.3|3926.4|3920.4|3925.8|3919.8|0
1608555130000|2020-12-21 12:52:10|3925.9|3919.9|3925.8|3919.8|3925.9|3919.9|3925.8|3919.8|0
1608555140000|2020-12-21 12:52:20|3925.4|3919.4|3924|3918|3925.4|3919.4|3924|3918|1
1608555150000|2020-12-21 12:52:30|3923.9|3917.9|3924|3918|3924|3918|3923.9|3917.9|0
1608555160000|2020-12-21 12:52:40|3924.4|3918.4|3923.9|3917.9|3924.4|3918.4|3923.9|3917.9|1
1608555170000|2020-12-21 12:52:50|3923.5|3917.5|3924|3918|3924|3918|3923|3917|3
1608555180000|2020-12-21 12:53:00|3924.4|3918.4|3924|3918|3924.4|3918.4|3924|3918|0
1608555190000|2020-12-21 12:53:10|3924.4|3918.4|3924|3918|3924.9|3918.9|3924|3918|0
1608555200000|2020-12-21 12:53:20|3923.5|3917.5|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|0
1608555210000|2020-12-21 12:53:30|3923|3917|3923.9|3917.9|3923.9|3917.9|3923|3917|2
1608555220000|2020-12-21 12:53:40|3924|3918|3924|3918|3924|3918|3923.9|3917.9|0
1608555230000|2020-12-21 12:53:50|3924.4|3918.4|3924.4|3918.4|3925.4|3919.4|3924|3918|2
1608555240000|2020-12-21 12:54:00|3924.3|3918.3|3924.4|3918.4|3924.4|3918.4|3923.8|3917.8|0
1608555250000|2020-12-21 12:54:10|3923.9|3917.9|3923.9|3917.9|3924.4|3918.4|3923.8|3917.8|0
1608555260000|2020-12-21 12:54:20|3923.8|3917.8|3922.4|3916.4|3923.8|3917.8|3922|3916|10
1608555270000|2020-12-21 12:54:30|3922|3916|3921.9|3915.9|3922|3916|3921.8|3915.8|0
1608555280000|2020-12-21 12:54:40|3922|3916|3922.5|3916.5|3922.5|3916.5|3922|3916|0
1608555290000|2020-12-21 12:54:50|3923|3917|3922.9|3916.9|3923|3917|3922.9|3916.9|0
1608555300000|2020-12-21 12:55:00|3922.4|3916.4|3922|3916|3922.4|3916.4|3922|3916|1
1608555310000|2020-12-21 12:55:10|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|3922.4|3916.4|0
1608555320000|2020-12-21 12:55:20|3923|3917|3923|3917|3923|3917|3923|3917|0
1608555330000|2020-12-21 12:55:30|3922.9|3916.9|3922.4|3916.4|3922.9|3916.9|3922|3916|2
1608555340000|2020-12-21 12:55:40|3922|3916|3922.4|3916.4|3922.4|3916.4|3922|3916|0
1608555350000|2020-12-21 12:55:50|3922.8|3916.8|3923.4|3917.4|3925|3919|3922.8|3916.8|2
1608555360000|2020-12-21 12:56:00|3923.9|3917.9|3923.9|3917.9|3923.9|3917.9|3923.4|3917.4|0
1608555370000|2020-12-21 12:56:10|3923.5|3917.5|3923.4|3917.4|3923.5|3917.5|3923.4|3917.4|0
1608555380000|2020-12-21 12:56:20|3923|3917|3923.9|3917.9|3923.9|3917.9|3923|3917|0
1608555390000|2020-12-21 12:56:30|3924|3918|3923.4|3917.4|3924|3918|3923.4|3917.4|0
1608555400000|2020-12-21 12:56:40|3923|3917|3924|3918|3924.4|3918.4|3923|3917|0
1608555410000|2020-12-21 12:56:50|3923.9|3917.9|3924|3918|3924|3918|3923.5|3917.5|0
1608555420000|2020-12-21 12:57:00|3924.9|3918.9|3925|3919|3925|3919|3924.5|3918.5|1
1608555430000|2020-12-21 12:57:10|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|3924.5|3918.5|0
1608555440000|2020-12-21 12:57:20|3924.4|3918.4|3925.5|3919.5|3925.5|3919.5|3924|3918|1
1608555450000|2020-12-21 12:57:30|3926|3920|3925.5|3919.5|3926|3920|3925.5|3919.5|0
1608555460000|2020-12-21 12:57:40|3925.4|3919.4|3925.4|3919.4|3926|3920|3925|3919|1
1608555470000|2020-12-21 12:57:50|3925.5|3919.5|3925|3919|3925.5|3919.5|3925|3919|0
1608555480000|2020-12-21 12:58:00|3926|3920|3926|3920|3926|3920|3926|3920|3
1608555490000|2020-12-21 12:58:10|3925.4|3919.4|3926|3920|3926|3920|3925.4|3919.4|0
1608555500000|2020-12-21 12:58:20|3925.6|3919.6|3925.4|3919.4|3925.6|3919.6|3925.4|3919.4|0
1608555510000|2020-12-21 12:58:30|3925.5|3919.5|3925|3919|3925.5|3919.5|3924.5|3918.5|0
1608555520000|2020-12-21 12:58:40|3925.5|3919.5|3925.4|3919.4|3925.5|3919.5|3925.4|3919.4|0
1608555530000|2020-12-21 12:58:50|3925|3919|3924|3918|3925|3919|3924|3918|0
1608555540000|2020-12-21 12:59:00|3923.7|3917.7|3924|3918|3924.4|3918.4|3923.5|3917.5|1
1608555550000|2020-12-21 12:59:10|3924.4|3918.4|3925.5|3919.5|3925.5|3919.5|3924.4|3918.4|0
1608555560000|2020-12-21 12:59:20|3925|3919|3925.9|3919.9|3925.9|3919.9|3925|3919|0
1608555570000|2020-12-21 12:59:30|3926|3920|3925.4|3919.4|3926|3920|3925|3919|3
1608555580000|2020-12-21 12:59:40|3925.9|3919.9|3926.4|3920.4|3926.5|3920.5|3925.9|3919.9|0
1608555590000|2020-12-21 12:59:50|3926|3920|3926.5|3920.5|3926.5|3920.5|3926|3920|0
1608555600000|2020-12-21 13:00:00|3927|3921|3928.7|3922.7|3930.7|3924.7|3927|3921|39
1608555610000|2020-12-21 13:00:10|3928.4|3922.4|3925.9|3919.9|3928.4|3922.4|3925.9|3919.9|2
1608555620000|2020-12-21 13:00:20|3925|3919|3924.9|3918.9|3925.4|3919.4|3923.9|3917.9|1
1608555630000|2020-12-21 13:00:30|3924.4|3918.4|3924|3918|3924.4|3918.4|3924|3918|3
1608555640000|2020-12-21 13:00:40|3923.5|3917.5|3923.4|3917.4|3923.9|3917.9|3923.4|3917.4|0
1608555650000|2020-12-21 13:00:50|3923.7|3917.7|3924|3918|3924|3918|3923.4|3917.4|0
1608555660000|2020-12-21 13:01:00|3923.5|3917.5|3923.6|3917.6|3924.4|3918.4|3923.5|3917.5|104
1608555670000|2020-12-21 13:01:10|3923.5|3917.5|3924|3918|3924|3918|3923.4|3917.4|3
1608555680000|2020-12-21 13:01:20|3924.4|3918.4|3923.5|3917.5|3924.5|3918.5|3923.5|3917.5|0
1608555690000|2020-12-21 13:01:30|3924|3918|3923.5|3917.5|3924|3918|3923.5|3917.5|0
1608555700000|2020-12-21 13:01:40|3924|3918|3924|3918|3924.5|3918.5|3923.5|3917.5|0
1608555710000|2020-12-21 13:01:50|3924.1|3918.1|3924|3918|3924.9|3918.9|3923.5|3917.5|3
1608555720000|2020-12-21 13:02:00|3924.7|3918.7|3924|3918|3924.9|3918.9|3923.5|3917.5|5
1608555730000|2020-12-21 13:02:10|3924.5|3918.5|3923.9|3917.9|3924.5|3918.5|3923.6|3917.6|1
1608555740000|2020-12-21 13:02:20|3924|3918|3925.4|3919.4|3925.4|3919.4|3924|3918|1
1608555750000|2020-12-21 13:02:30|3925|3919|3924.9|3918.9|3925.4|3919.4|3924.9|3918.9|0
1608555760000|2020-12-21 13:02:40|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|3924.4|3918.4|0
1608555770000|2020-12-21 13:02:50|3923.9|3917.9|3923.4|3917.4|3924|3918|3923.4|3917.4|0
1608555780000|2020-12-21 13:03:00|3923.5|3917.5|3923.9|3917.9|3924|3918|3923.4|3917.4|0
1608555790000|2020-12-21 13:03:10|3923.4|3917.4|3923.7|3917.7|3924|3918|3923.4|3917.4|0
1608555800000|2020-12-21 13:03:20|3923.4|3917.4|3923|3917|3923.4|3917.4|3923|3917|0
1608555810000|2020-12-21 13:03:30|3924|3918|3923.4|3917.4|3924|3918|3923.4|3917.4|0
1608555820000|2020-12-21 13:03:40|3923.5|3917.5|3923|3917|3923.9|3917.9|3923|3917|6
1608555830000|2020-12-21 13:03:50|3923.4|3917.4|3923.4|3917.4|3923.9|3917.9|3923|3917|1
1608555840000|2020-12-21 13:04:00|3923|3917|3922|3916|3923|3917|3922|3916|6
1608555850000|2020-12-21 13:04:10|3923|3917|3922|3916|3923|3917|3922|3916|2
1608555860000|2020-12-21 13:04:20|3923|3917|3922|3916|3923.4|3917.4|3922|3916|4
1608555870000|2020-12-21 13:04:30|3922.4|3916.4|3922|3916|3922.4|3916.4|3922|3916|0
1608555890000|2020-12-21 13:04:50|3923|3917|3923.4|3917.4|3923.4|3917.4|3923|3917|5
1608555900000|2020-12-21 13:05:00|3923.5|3917.5|3922|3916|3923.5|3917.5|3922|3916|2
1608555910000|2020-12-21 13:05:10|3922.4|3916.4|3924|3918|3924|3918|3922|3916|1
1608555920000|2020-12-21 13:05:20|3923.9|3917.9|3923.5|3917.5|3924|3918|3923|3917|0
1608555930000|2020-12-21 13:05:30|3923.4|3917.4|3922.4|3916.4|3925|3919|3922.4|3916.4|3
1608555940000|2020-12-21 13:05:40|3922.5|3916.5|3923|3917|3923.4|3917.4|3922.5|3916.5|0
1608555960000|2020-12-21 13:06:00|3922.5|3916.5|3922.5|3916.5|3923|3917|3922|3916|27
1608555970000|2020-12-21 13:06:10|3922|3916|3921.9|3915.9|3922|3916|3921.4|3915.4|11
1608555980000|2020-12-21 13:06:20|3922|3916|3920.9|3914.9|3922|3916|3920.4|3914.4|1
1608555990000|2020-12-21 13:06:30|3920.4|3914.4|3920.4|3914.4|3920.9|3914.9|3920.4|3914.4|5
1608556000000|2020-12-21 13:06:40|3920.5|3914.5|3921.5|3915.5|3922|3916|3920.5|3914.5|2
1608556010000|2020-12-21 13:06:50|3921.9|3915.9|3922.5|3916.5|3922.5|3916.5|3921.9|3915.9|3
1608556020000|2020-12-21 13:07:00|3922.4|3916.4|3922|3916|3922.5|3916.5|3921.5|3915.5|2
1608556030000|2020-12-21 13:07:10|3921.5|3915.5|3921|3915|3921.5|3915.5|3921|3915|0
1608556040000|2020-12-21 13:07:20|3920.5|3914.5|3920|3914|3920.5|3914.5|3920|3914|0
1608556050000|2020-12-21 13:07:30|3920.4|3914.4|3920|3914|3920.4|3914.4|3920|3914|4
1608556060000|2020-12-21 13:07:40|3920.4|3914.4|3916|3910|3920.4|3914.4|3916|3910|13
1608556070000|2020-12-21 13:07:50|3915.6|3909.6|3915|3909|3915.6|3909.6|3915|3909|0
1608556080000|2020-12-21 13:08:00|3916|3910|3914.4|3908.4|3916|3910|3914|3908|15
1608556090000|2020-12-21 13:08:10|3914.5|3908.5|3915|3909|3915|3909|3914|3908|5
1608556100000|2020-12-21 13:08:20|3914.5|3908.5|3915.5|3909.5|3915.9|3909.9|3914.5|3908.5|4
1608556110000|2020-12-21 13:08:30|3916|3910|3916|3910|3916|3910|3916|3910|0
1608556120000|2020-12-21 13:08:40|3915.4|3909.4|3915.5|3909.5|3915.5|3909.5|3915|3909|0
1608556130000|2020-12-21 13:08:50|3914.5|3908.5|3914.5|3908.5|3914.5|3908.5|3914|3908|8
1608556140000|2020-12-21 13:09:00|3915|3909|3916.2|3910.2|3916.7|3910.7|3914|3908|30
1608556150000|2020-12-21 13:09:10|3916.4|3910.4|3917.1|3911.1|3917.1|3911.1|3916.1|3910.1|1
1608556160000|2020-12-21 13:09:20|3916.7|3910.7|3916.2|3910.2|3916.7|3910.7|3916.2|3910.2|0
1608556170000|2020-12-21 13:09:30|3915.7|3909.7|3915.7|3909.7|3916.2|3910.2|3915.4|3909.4|0
1608556180000|2020-12-21 13:09:40|3915.4|3909.4|3914.4|3908.4|3915.4|3909.4|3913.7|3907.7|2
1608556190000|2020-12-21 13:09:50|3913.7|3907.7|3913.2|3907.2|3913.7|3907.7|3912.7|3906.7|2
1608556200000|2020-12-21 13:10:00|3913.6|3907.6|3913.7|3907.7|3914.2|3908.2|3913.1|3907.1|5
1608556210000|2020-12-21 13:10:10|3914.1|3908.1|3912.7|3906.7|3914.2|3908.2|3912.7|3906.7|1
1608556220000|2020-12-21 13:10:20|3913.1|3907.1|3913.4|3907.4|3913.4|3907.4|3913.1|3907.1|2
1608556230000|2020-12-21 13:10:30|3913.2|3907.2|3912.7|3906.7|3913.4|3907.4|3912.7|3906.7|1
1608556240000|2020-12-21 13:10:40|3912.4|3906.4|3912.2|3906.2|3912.4|3906.4|3911.7|3905.7|4
1608556250000|2020-12-21 13:10:50|3912.1|3906.1|3914.1|3908.1|3914.1|3908.1|3911.7|3905.7|12
1608556260000|2020-12-21 13:11:00|3913.7|3907.7|3912.1|3906.1|3914.1|3908.1|3912.1|3906.1|3
1608556270000|2020-12-21 13:11:10|3911.7|3905.7|3911.2|3905.2|3911.7|3905.7|3911.2|3905.2|5
1608556280000|2020-12-21 13:11:20|3911.6|3905.6|3912.7|3906.7|3912.7|3906.7|3911.6|3905.6|2
1608556290000|2020-12-21 13:11:30|3912.2|3906.2|3912.1|3906.1|3912.2|3906.2|3912.1|3906.1|0
1608556300000|2020-12-21 13:11:40|3912.2|3906.2|3913.2|3907.2|3913.6|3907.6|3912.2|3906.2|4
1608556310000|2020-12-21 13:11:50|3913.1|3907.1|3912.1|3906.1|3913.1|3907.1|3912.1|3906.1|1
1608556320000|2020-12-21 13:12:00|3911.2|3905.2|3912.2|3906.2|3913.1|3907.1|3911.2|3905.2|1
1608556330000|2020-12-21 13:12:10|3912.6|3906.6|3912.2|3906.2|3912.6|3906.6|3912.2|3906.2|2
1608556340000|2020-12-21 13:12:20|3911.9|3905.9|3910.1|3904.1|3912.1|3906.1|3910.1|3904.1|2
1608556350000|2020-12-21 13:12:30|3909.7|3903.7|3909.7|3903.7|3910.2|3904.2|3909.2|3903.2|1
1608556360000|2020-12-21 13:12:40|3909.4|3903.4|3909.1|3903.1|3909.6|3903.6|3908.1|3902.1|4
1608556370000|2020-12-21 13:12:50|3909.2|3903.2|3911.1|3905.1|3911.1|3905.1|3909.2|3903.2|0
1608556380000|2020-12-21 13:13:00|3910.2|3904.2|3909.7|3903.7|3910.6|3904.6|3909.7|3903.7|1
1608556390000|2020-12-21 13:13:10|3909.2|3903.2|3910.7|3904.7|3910.7|3904.7|3909.2|3903.2|2
1608556400000|2020-12-21 13:13:20|3911.1|3905.1|3911.7|3905.7|3911.7|3905.7|3911.1|3905.1|2
1608556410000|2020-12-21 13:13:30|3911.4|3905.4|3910.2|3904.2|3911.7|3905.7|3909.7|3903.7|1
1608556420000|2020-12-21 13:13:40|3910.7|3904.7|3910.1|3904.1|3910.7|3904.7|3910.1|3904.1|3
1608556430000|2020-12-21 13:13:50|3909.2|3903.2|3909.2|3903.2|3909.7|3903.7|3909.2|3903.2|0
1608556440000|2020-12-21 13:14:00|3908.7|3902.7|3908.2|3902.2|3908.7|3902.7|3908.1|3902.1|0
1608556450000|2020-12-21 13:14:10|3907.7|3901.7|3908.2|3902.2|3908.2|3902.2|3907.7|3901.7|1
1608556460000|2020-12-21 13:14:20|3908.7|3902.7|3908.2|3902.2|3909.1|3903.1|3908.1|3902.1|0
1608556470000|2020-12-21 13:14:30|3908.7|3902.7|3909.1|3903.1|3909.1|3903.1|3908.7|3902.7|1
1608556480000|2020-12-21 13:14:40|3908.7|3902.7|3909.1|3903.1|3909.1|3903.1|3908.2|3902.2|0
1608556490000|2020-12-21 13:14:50|3908.7|3902.7|3908.6|3902.6|3909.1|3903.1|3908.2|3902.2|1
1608556500000|2020-12-21 13:15:00|3908.5|3902.5|3907.2|3901.2|3908.6|3902.6|3906.7|3900.7|3
1608556510000|2020-12-21 13:15:10|3907.6|3901.6|3907.6|3901.6|3907.7|3901.7|3907.2|3901.2|0
1608556520000|2020-12-21 13:15:20|3907.5|3901.5|3907.1|3901.1|3907.5|3901.5|3906.2|3900.2|2
1608556530000|2020-12-21 13:15:30|3907.6|3901.6|3908.1|3902.1|3908.1|3902.1|3907.1|3901.1|0
1608556540000|2020-12-21 13:15:40|3909.1|3903.1|3908.1|3902.1|3909.1|3903.1|3908.1|3902.1|6
1608556550000|2020-12-21 13:15:50|3907.7|3901.7|3907.7|3901.7|3908.1|3902.1|3907.6|3901.6|0
1608556560000|2020-12-21 13:16:00|3907.2|3901.2|3906.2|3900.2|3907.2|3901.2|3905.7|3899.7|1
1608556570000|2020-12-21 13:16:10|3907.1|3901.1|3908.1|3902.1|3908.1|3902.1|3906.6|3900.6|0
1608556580000|2020-12-21 13:16:20|3908|3902|3908.5|3902.5|3908.9|3902.9|3907.1|3901.1|9
1608556590000|2020-12-21 13:16:30|3908.1|3902.1|3909|3903|3909|3903|3908.1|3902.1|0
1608556600000|2020-12-21 13:16:40|3908.9|3902.9|3910.6|3904.6|3911|3905|3908.9|3902.9|9
1608556610000|2020-12-21 13:16:50|3910.5|3904.5|3910.5|3904.5|3911.6|3905.6|3910.5|3904.5|2
1608556620000|2020-12-21 13:17:00|3911|3905|3911.9|3905.9|3911.9|3905.9|3911|3905|9
1608556630000|2020-12-21 13:17:10|3911.5|3905.5|3910.5|3904.5|3911.9|3905.9|3910.5|3904.5|4
1608556640000|2020-12-21 13:17:20|3910.1|3904.1|3908.1|3902.1|3910.1|3904.1|3906.7|3900.7|24
1608556650000|2020-12-21 13:17:30|3908.5|3902.5|3909.1|3903.1|3909.1|3903.1|3908.5|3902.5|2
1608556660000|2020-12-21 13:17:40|3908.7|3902.7|3909.1|3903.1|3910.1|3904.1|3908.7|3902.7|1
1608556670000|2020-12-21 13:17:50|3910.1|3904.1|3909.7|3903.7|3910.1|3904.1|3909.7|3903.7|0
1608556680000|2020-12-21 13:18:00|3908.7|3902.7|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1608556690000|2020-12-21 13:18:10|3909.1|3903.1|3908.7|3902.7|3909.1|3903.1|3908.7|3902.7|0
1608556700000|2020-12-21 13:18:20|3909.1|3903.1|3909.7|3903.7|3909.7|3903.7|3909.1|3903.1|0
1608556710000|2020-12-21 13:18:30|3909.6|3903.6|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|1
1608556720000|2020-12-21 13:18:40|3909.7|3903.7|3910.1|3904.1|3910.6|3904.6|3909.5|3903.5|2
1608556730000|2020-12-21 13:18:50|3909.7|3903.7|3910|3904|3910|3904|3909.6|3903.6|0
1608556740000|2020-12-21 13:19:00|3910.1|3904.1|3909.5|3903.5|3910.1|3904.1|3909.5|3903.5|0
1608556750000|2020-12-21 13:19:10|3909.6|3903.6|3908.6|3902.6|3909.6|3903.6|3908.6|3902.6|2
1608556760000|2020-12-21 13:19:20|3909.1|3903.1|3908.6|3902.6|3909.1|3903.1|3908.6|3902.6|0
1608556770000|2020-12-21 13:19:30|3909|3903|3910.1|3904.1|3910.1|3904.1|3909|3903|0
1608556780000|2020-12-21 13:19:40|3908.1|3902.1|3908|3902|3908.1|3902.1|3908|3902|3
1608556790000|2020-12-21 13:19:50|3908.1|3902.1|3907.1|3901.1|3908.1|3902.1|3907.1|3901.1|0
1608556800000|2020-12-21 13:20:00|3907.5|3901.5|3908.1|3902.1|3908.1|3902.1|3907.1|3901.1|0
1608556810000|2020-12-21 13:20:10|3907.2|3901.2|3907.6|3901.6|3908.1|3902.1|3907.2|3901.2|0
1608556820000|2020-12-21 13:20:20|3908|3902|3908.1|3902.1|3908.1|3902.1|3908|3902|0
1608556830000|2020-12-21 13:20:30|3910.1|3904.1|3909.5|3903.5|3910.1|3904.1|3909.5|3903.5|2
1608556840000|2020-12-21 13:20:40|3909.1|3903.1|3909.1|3903.1|3909.6|3903.6|3909.1|3903.1|1
1608556850000|2020-12-21 13:20:50|3910|3904|3909.5|3903.5|3910|3904|3909.5|3903.5|0
1608556860000|2020-12-21 13:21:00|3910|3904|3910|3904|3910|3904|3909.1|3903.1|0
1608556870000|2020-12-21 13:21:10|3909.5|3903.5|3910.1|3904.1|3910.1|3904.1|3909.5|3903.5|0
1608556880000|2020-12-21 13:21:20|3910|3904|3910.1|3904.1|3910.1|3904.1|3910|3904|0
1608556890000|2020-12-21 13:21:30|3909.5|3903.5|3910.1|3904.1|3910.1|3904.1|3909.5|3903.5|0
1608556900000|2020-12-21 13:21:40|3909.5|3903.5|3909.1|3903.1|3909.5|3903.5|3909.1|3903.1|1
1608556910000|2020-12-21 13:21:50|3908.5|3902.5|3908.1|3902.1|3909.1|3903.1|3907.9|3901.9|1
1608556920000|2020-12-21 13:22:00|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1608556940000|2020-12-21 13:22:20|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|1
1608556950000|2020-12-21 13:22:30|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1608556960000|2020-12-21 13:22:40|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1608556970000|2020-12-21 13:22:50|3907.7|3901.7|3908.1|3902.1|3908.1|3902.1|3907.7|3901.7|0
1608556980000|2020-12-21 13:23:00|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3908.1|3902.1|0
1608556990000|2020-12-21 13:23:10|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|3908.5|3902.5|0
1608557000000|2020-12-21 13:23:20|3909.1|3903.1|3909.1|3903.1|3909.5|3903.5|3909.1|3903.1|13
1608557010000|2020-12-21 13:23:30|3908.7|3902.7|3909.1|3903.1|3909.1|3903.1|3908.7|3902.7|1
1608557030000|2020-12-21 13:23:50|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|3910.9|3904.9|11
1608557040000|2020-12-21 13:24:00|3910.5|3904.5|3910.9|3904.9|3910.9|3904.9|3910.5|3904.5|1
1608557050000|2020-12-21 13:24:10|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|3911.2|3905.2|0
1608557060000|2020-12-21 13:24:20|3909.9|3903.9|3910|3904|3910|3904|3909.5|3903.5|8
1608557070000|2020-12-21 13:24:30|3909.9|3903.9|3910.9|3904.9|3911.2|3905.2|3909.9|3903.9|4
1608557080000|2020-12-21 13:24:40|3911.4|3905.4|3911.5|3905.5|3911.5|3905.5|3911.4|3905.4|3
1608557090000|2020-12-21 13:24:50|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|3911.4|3905.4|0
1608557100000|2020-12-21 13:25:00|3911.5|3905.5|3910.5|3904.5|3911.5|3905.5|3910.4|3904.4|1
1608557110000|2020-12-21 13:25:10|3911|3905|3910.6|3904.6|3911|3905|3910.6|3904.6|0
1608557120000|2020-12-21 13:25:20|3911|3905|3911.5|3905.5|3911.5|3905.5|3910.5|3904.5|5
1608557130000|2020-12-21 13:25:30|3911.9|3905.9|3912.2|3906.2|3912.2|3906.2|3911.9|3905.9|0
1608557140000|2020-12-21 13:25:40|3912.4|3906.4|3911.9|3905.9|3912.5|3906.5|3911.9|3905.9|1
1608557150000|2020-12-21 13:25:50|3912|3906|3912|3906|3912|3906|3911.5|3905.5|1
1608557160000|2020-12-21 13:26:00|3911.9|3905.9|3911.4|3905.4|3911.9|3905.9|3911|3905|1
1608557170000|2020-12-21 13:26:10|3911.5|3905.5|3910.5|3904.5|3911.5|3905.5|3910.5|3904.5|1
1608557180000|2020-12-21 13:26:20|3910|3904|3910|3904|3910|3904|3910|3904|0
1608557190000|2020-12-21 13:26:30|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|3909.5|3903.5|4
1608557200000|2020-12-21 13:26:40|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|3909.6|3903.6|108
1608557210000|2020-12-21 13:26:50|3910.5|3904.5|3909.7|3903.7|3910.5|3904.5|3909.5|3903.5|123
1608557220000|2020-12-21 13:27:00|3909.6|3903.6|3908.6|3902.6|3909.6|3903.6|3908.5|3902.5|25
1608557230000|2020-12-21 13:27:10|3908.5|3902.5|3908.1|3902.1|3908.5|3902.5|3907.5|3901.5|7
1608557240000|2020-12-21 13:27:20|3907.7|3901.7|3907.6|3901.6|3908.1|3902.1|3907.6|3901.6|15
1608557250000|2020-12-21 13:27:30|3908.1|3902.1|3909|3903|3909|3903|3908.1|3902.1|7
1608557260000|2020-12-21 13:27:40|3908.6|3902.6|3908.5|3902.5|3909.5|3903.5|3908.5|3902.5|6
1608557270000|2020-12-21 13:27:50|3909|3903|3908.5|3902.5|3909|3903|3908.5|3902.5|12
1608557280000|2020-12-21 13:28:00|3909|3903|3909.5|3903.5|3909.5|3903.5|3909|3903|5
1608557290000|2020-12-21 13:28:10|3911|3905|3911.1|3905.1|3911.5|3905.5|3911|3905|0
1608557300000|2020-12-21 13:28:20|3911|3905|3911|3905|3911|3905|3911|3905|0
1608557310000|2020-12-21 13:28:30|3911.4|3905.4|3911.7|3905.7|3912.5|3906.5|3911.4|3905.4|4
1608557320000|2020-12-21 13:28:40|||||||||4
1608557330000|2020-12-21 13:28:50|3910.7|3904.7|3910.2|3904.2|3910.7|3904.7|3910.2|3904.2|7
1608557340000|2020-12-21 13:29:00|3910.1|3904.1|3911.7|3905.7|3912.1|3906.1|3909.7|3903.7|6
1608557350000|2020-12-21 13:29:10|3912.1|3906.1|3912.1|3906.1|3912.7|3906.7|3912.1|3906.1|4
1608557360000|2020-12-21 13:29:20|3912.5|3906.5|3912.7|3906.7|3913.1|3907.1|3912.1|3906.1|1
1608557370000|2020-12-21 13:29:30|3913.5|3907.5|3912.1|3906.1|3913.5|3907.5|3912.1|3906.1|24
1608557380000|2020-12-21 13:29:40|3911.6|3905.6|3913.1|3907.1|3913.1|3907.1|3910.5|3904.5|2
1608557390000|2020-12-21 13:29:50|3912.7|3906.7|3913.1|3907.1|3913.1|3907.1|3912.7|3906.7|2
1608557400000|2020-12-21 13:30:00|3913.5|3907.5|3912.6|3906.6|3913.5|3907.5|3912.2|3906.2|3
1608557410000|2020-12-21 13:30:10|3912.2|3906.2|3912.2|3906.2|3912.2|3906.2|3911.7|3905.7|0
1608557420000|2020-12-21 13:30:20|3912.1|3906.1|3909.1|3903.1|3912.1|3906.1|3908.6|3902.6|24
1608557430000|2020-12-21 13:30:30|3908.6|3902.6|3909.6|3903.6|3909.6|3903.6|3908.6|3902.6|5
1608557440000|2020-12-21 13:30:40|3910.1|3904.1|3909.7|3903.7|3910.1|3904.1|3909.6|3903.6|37
1608557450000|2020-12-21 13:30:50|3910.1|3904.1|3909.7|3903.7|3910.1|3904.1|3909.7|3903.7|36
1608557460000|2020-12-21 13:31:00|3910.1|3904.1|3909.6|3903.6|3910.1|3904.1|3908.7|3902.7|10
1608557470000|2020-12-21 13:31:10|3909.2|3903.2|3911.1|3905.1|3911.1|3905.1|3909.1|3903.1|7
1608557480000|2020-12-21 13:31:20|3911.2|3905.2|3911.7|3905.7|3912.1|3906.1|3911.2|3905.2|0
1608557490000|2020-12-21 13:31:30|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|3911.6|3905.6|0
1608557500000|2020-12-21 13:31:40|3912|3906|3912.6|3906.6|3912.6|3906.6|3912|3906|2
1608557510000|2020-12-21 13:31:50|3912.2|3906.2|3913.1|3907.1|3913.1|3907.1|3912.2|3906.2|0
1608557530000|2020-12-21 13:32:10|3912.7|3906.7|3912.2|3906.2|3913.1|3907.1|3912.2|3906.2|0
1608557540000|2020-12-21 13:32:20|3912.1|3906.1|3912.1|3906.1|3912.5|3906.5|3911.5|3905.5|0
1608557550000|2020-12-21 13:32:30|3912.5|3906.5|3912|3906|3912.5|3906.5|3912|3906|67
1608557560000|2020-12-21 13:32:40|3911.5|3905.5|3911.5|3905.5|3912|3906|3911.5|3905.5|14
1608557570000|2020-12-21 13:32:50|3911|3905|3912.1|3906.1|3912.1|3906.1|3911|3905|8
1608557580000|2020-12-21 13:33:00|3912.5|3906.5|3911.6|3905.6|3912.5|3906.5|3911.6|3905.6|0
1608557590000|2020-12-21 13:33:10|3912.1|3906.1|3912.6|3906.6|3913.1|3907.1|3911.6|3905.6|54
1608557600000|2020-12-21 13:33:20|3912.1|3906.1|3919.6|3913.6|3920.1|3914.1|3912.1|3906.1|71
1608557610000|2020-12-21 13:33:30|3918.7|3912.7|3919.1|3913.1|3919.1|3913.1|3915.6|3909.6|13
1608557620000|2020-12-21 13:33:40|3921.1|3915.1|3918|3912|3923|3917|3917.6|3911.6|28
1608557630000|2020-12-21 13:33:50|3918.1|3912.1|3919.6|3913.6|3920|3914|3918.1|3912.1|1
1608557640000|2020-12-21 13:34:00|3919.2|3913.2|3924.3|3918.3|3925.7|3919.7|3919.2|3913.2|28
1608557650000|2020-12-21 13:34:10|3924.2|3918.2|3932.1|3926.1|3932.7|3926.7|3924.1|3918.1|34
1608557660000|2020-12-21 13:34:20|3932.2|3926.2|3926.2|3920.2|3933.1|3927.1|3925.8|3919.8|6
1608557670000|2020-12-21 13:34:30|3925.7|3919.7|3928.1|3922.1|3930.1|3924.1|3925.7|3919.7|16
1608557680000|2020-12-21 13:34:40|3927.7|3921.7|3925.2|3919.2|3927.7|3921.7|3924.6|3918.6|2
1608557690000|2020-12-21 13:34:50|3924.6|3918.6|3928.7|3922.7|3929.7|3923.7|3924.2|3918.2|18
1608557700000|2020-12-21 13:35:00|3929.1|3923.1|3928.3|3922.3|3933.3|3927.3|3928.2|3922.2|50
1608557710000|2020-12-21 13:35:10|3928.1|3922.1|3929.2|3923.2|3931.7|3925.7|3928.1|3922.1|11
1608557720000|2020-12-21 13:35:20|3929.3|3923.3|3931.7|3925.7|3931.7|3925.7|3927.8|3921.8|10
1608557730000|2020-12-21 13:35:30|3932.2|3926.2|3933.3|3927.3|3933.7|3927.7|3930.7|3924.7|39
1608557740000|2020-12-21 13:35:40|3933.7|3927.7|3929.8|3923.8|3933.7|3927.7|3929.1|3923.1|18
1608557750000|2020-12-21 13:35:50|3929.3|3923.3|3934.5|3928.5|3935.3|3929.3|3929.3|3923.3|18
1608557760000|2020-12-21 13:36:00|3935.2|3929.2|3935.8|3929.8|3936.8|3930.8|3934.5|3928.5|4
1608557770000|2020-12-21 13:36:10|3935.5|3929.5|3939.3|3933.3|3940.5|3934.5|3934.5|3928.5|28
1608557780000|2020-12-21 13:36:20|3940.8|3934.8|3940|3934|3940.8|3934.8|3938.5|3932.5|9
1608557790000|2020-12-21 13:36:30|3939.8|3933.8|3940.3|3934.3|3943.3|3937.3|3939.3|3933.3|16
1608557800000|2020-12-21 13:36:40|3940.2|3934.2|3941.8|3935.8|3943.1|3937.1|3939.5|3933.5|11
1608557810000|2020-12-21 13:36:50|3942.2|3936.2|3939.3|3933.3|3942.7|3936.7|3939.3|3933.3|39
1608557820000|2020-12-21 13:37:00|3939.2|3933.2|3938.2|3932.2|3940.3|3934.3|3937.2|3931.2|12
1608557830000|2020-12-21 13:37:10|3938.7|3932.7|3936.7|3930.7|3938.7|3932.7|3936.7|3930.7|3
1608557840000|2020-12-21 13:37:20|3936.2|3930.2|3933.7|3927.7|3936.3|3930.3|3933.2|3927.2|14
1608557850000|2020-12-21 13:37:30|3934.1|3928.1|3933.2|3927.2|3935.2|3929.2|3932.8|3926.8|13
1608557860000|2020-12-21 13:37:40|3933.1|3927.1|3932.8|3926.8|3933.2|3927.2|3931.2|3925.2|7
1608557870000|2020-12-21 13:37:50|3933.8|3927.8|3935.5|3929.5|3935.8|3929.8|3933.5|3927.5|16
1608557880000|2020-12-21 13:38:00|3936|3930|3933.5|3927.5|3936.8|3930.8|3933.5|3927.5|8
1608557890000|2020-12-21 13:38:10|3933.3|3927.3|3931.8|3925.8|3933.3|3927.3|3931.3|3925.3|0
1608557900000|2020-12-21 13:38:20|3929.7|3923.7|3929.3|3923.3|3930.3|3924.3|3928.7|3922.7|23
1608557910000|2020-12-21 13:38:30|3928.8|3922.8|3930.2|3924.2|3930.2|3924.2|3928.8|3922.8|0
1608557920000|2020-12-21 13:38:40|3930.7|3924.7|3930.2|3924.2|3931.8|3925.8|3930.2|3924.2|14
1608557930000|2020-12-21 13:38:50|3929.7|3923.7|3929.2|3923.2|3929.7|3923.7|3927.7|3921.7|6
1608557940000|2020-12-21 13:39:00|3928.7|3922.7|3928.8|3922.8|3930.3|3924.3|3928.5|3922.5|6
1608557950000|2020-12-21 13:39:10|3928.3|3922.3|3930.2|3924.2|3930.2|3924.2|3927.8|3921.8|2
1608557960000|2020-12-21 13:39:20|3929.5|3923.5|3928.2|3922.2|3930.5|3924.5|3928.2|3922.2|0
1608557970000|2020-12-21 13:39:30|3928.3|3922.3|3926.8|3920.8|3928.3|3922.3|3926.5|3920.5|3
1608557980000|2020-12-21 13:39:40|3927.2|3921.2|3929.2|3923.2|3929.2|3923.2|3926.2|3920.2|6
1608557990000|2020-12-21 13:39:50|3929.3|3923.3|3930.3|3924.3|3930.3|3924.3|3929.3|3923.3|0
1608558000000|2020-12-21 13:40:00|3930.8|3924.8|3930.3|3924.3|3930.8|3924.8|3929.8|3923.8|0
1608558010000|2020-12-21 13:40:10|3930|3924|3928.2|3922.2|3930.7|3924.7|3928.2|3922.2|1
1608558020000|2020-12-21 13:40:20|3927.8|3921.8|3927.3|3921.3|3927.8|3921.8|3926.3|3920.3|7
1608558030000|2020-12-21 13:40:30|3927.5|3921.5|3927.5|3921.5|3927.8|3921.8|3926.8|3920.8|1
1608558040000|2020-12-21 13:40:40|3927.3|3921.3|3925.7|3919.7|3927.3|3921.3|3925.7|3919.7|0
1608558050000|2020-12-21 13:40:50|3924.8|3918.8|3924.8|3918.8|3926.2|3920.2|3924.8|3918.8|6
1608558060000|2020-12-21 13:41:00|3925.2|3919.2|3924.8|3918.8|3926.2|3920.2|3923.8|3917.8|8
1608558070000|2020-12-21 13:41:10|3924.5|3918.5|3923.3|3917.3|3924.5|3918.5|3923.3|3917.3|0
1608558080000|2020-12-21 13:41:20|3923.7|3917.7|3925.5|3919.5|3925.8|3919.8|3922.5|3916.5|5
1608558090000|2020-12-21 13:41:30|3925.8|3919.8|3926|3920|3926|3920|3924.5|3918.5|95
1608558100000|2020-12-21 13:41:40|3927|3921|3927.3|3921.3|3927.5|3921.5|3927|3921|19
1608558110000|2020-12-21 13:41:50|3927.5|3921.5|3927.8|3921.8|3928|3922|3927.3|3921.3|2
1608558120000|2020-12-21 13:42:00|3927.5|3921.5|3927.5|3921.5|3927.5|3921.5|3926.3|3920.3|5
1608558130000|2020-12-21 13:42:10|3926.5|3920.5|3926.3|3920.3|3926.5|3920.5|3926.3|3920.3|0
1608558140000|2020-12-21 13:42:20|3927|3921|3925.3|3919.3|3927|3921|3925.3|3919.3|0
1608558150000|2020-12-21 13:42:30|3925|3919|3923.8|3917.8|3926.3|3920.3|3923.8|3917.8|20
1608558160000|2020-12-21 13:42:40|3924.2|3918.2|3923.3|3917.3|3924.2|3918.2|3923.3|3917.3|0
1608558170000|2020-12-21 13:42:50|3922.8|3916.8|3922.7|3916.7|3922.8|3916.8|3922.7|3916.7|2
1608558180000|2020-12-21 13:43:00|3923.2|3917.2|3924.2|3918.2|3924.2|3918.2|3922.7|3916.7|1
1608558190000|2020-12-21 13:43:10|3924.7|3918.7|3923.2|3917.2|3924.7|3918.7|3922.8|3916.8|0
1608558200000|2020-12-21 13:43:20|3922.8|3916.8|3924.2|3918.2|3924.2|3918.2|3922.8|3916.8|0
1608558210000|2020-12-21 13:43:30|3923.7|3917.7|3923.2|3917.2|3925.2|3919.2|3922.7|3916.7|70
1608558220000|2020-12-21 13:43:40|3923.3|3917.3|3922.7|3916.7|3923.3|3917.3|3922.7|3916.7|2
1608558230000|2020-12-21 13:43:50|3923.2|3917.2|3922.5|3916.5|3923.2|3917.2|3922|3916|62
1608558240000|2020-12-21 13:44:00|3922.3|3916.3|3922|3916|3922.3|3916.3|3921.7|3915.7|0
1608558250000|2020-12-21 13:44:10|3921.8|3915.8|3924.3|3918.3|3924.8|3918.8|3921.8|3915.8|35
1608558260000|2020-12-21 13:44:20|3925.3|3919.3|3925.2|3919.2|3925.3|3919.3|3924.2|3918.2|13
1608558270000|2020-12-21 13:44:30|3924.8|3918.8|3926.2|3920.2|3926.2|3920.2|3924.8|3918.8|1
1608558280000|2020-12-21 13:44:40|3926.6|3920.6|3924|3918|3927.8|3921.8|3923.5|3917.5|8
1608558290000|2020-12-21 13:44:50|3923.8|3917.8|3925.2|3919.2|3925.2|3919.2|3923.3|3917.3|0
1608561000000|2020-12-21 14:30:00|3925.8|3919.8|3922.7|3916.7|3930.4|3924.4|3922.7|3916.7|497
1608561010000|2020-12-21 14:30:10|3922.6|3916.6|3923.4|3917.4|3925.9|3919.9|3921.1|3915.1|26
1608561020000|2020-12-21 14:30:20|3923.1|3917.1|3926.1|3920.1|3926.4|3920.4|3920.4|3914.4|27
1608561030000|2020-12-21 14:30:30|3926.4|3920.4|3928.1|3922.1|3928.1|3922.1|3925.1|3919.1|38
1608561040000|2020-12-21 14:30:40|3928.4|3922.4|3932.6|3926.6|3933.4|3927.4|3927.4|3921.4|28
1608561050000|2020-12-21 14:30:50|3932.7|3926.7|3933.6|3927.6|3935.1|3929.1|3929.7|3923.7|75
1608561060000|2020-12-21 14:31:00|3933.4|3927.4|3937.4|3931.4|3939.4|3933.4|3932.6|3926.6|198
1608561070000|2020-12-21 14:31:10|3937.6|3931.6|3935.4|3929.4|3938.9|3932.9|3934.9|3928.9|31
1608561080000|2020-12-21 14:31:20|3936.4|3930.4|3937.4|3931.4|3937.4|3931.4|3935.6|3929.6|6
1608561090000|2020-12-21 14:31:30|3936.4|3930.4|3935.1|3929.1|3939.4|3933.4|3935.1|3929.1|7
1608561100000|2020-12-21 14:31:40|3934.7|3928.7|3939.9|3933.9|3940.1|3934.1|3933.7|3927.7|42
1608561110000|2020-12-21 14:31:50|3940.1|3934.1|3942.4|3936.4|3942.4|3936.4|3939.1|3933.1|16
1608561120000|2020-12-21 14:32:00|3942.1|3936.1|3941.7|3935.7|3942.7|3936.7|3939.7|3933.7|179
1608561130000|2020-12-21 14:32:10|3942.7|3936.7|3945.7|3939.7|3947.7|3941.7|3942.7|3936.7|48
1608561140000|2020-12-21 14:32:20|3945.4|3939.4|3940.7|3934.7|3946.7|3940.7|3940.7|3934.7|43
1608561150000|2020-12-21 14:32:30|3941.5|3935.5|3941.7|3935.7|3943.4|3937.4|3940.7|3934.7|12
1608561160000|2020-12-21 14:32:40|3942.4|3936.4|3946|3940|3946|3940|3942.4|3936.4|50
1608561170000|2020-12-21 14:32:50|3946.4|3940.4|3945.7|3939.7|3948|3942|3945.7|3939.7|26
1608561180000|2020-12-21 14:33:00|3945.8|3939.8|3945.7|3939.7|3947|3941|3945.5|3939.5|8
1608561190000|2020-12-21 14:33:10|3946|3940|3942.4|3936.4|3946|3940|3942.4|3936.4|13
1608561200000|2020-12-21 14:33:20|3942.5|3936.5|3941.5|3935.5|3942.7|3936.7|3940.5|3934.5|21
1608561210000|2020-12-21 14:33:30|3941.7|3935.7|3944.9|3938.9|3945|3939|3941|3935|10
1608561220000|2020-12-21 14:33:40|3944.4|3938.4|3943.4|3937.4|3945|3939|3943.4|3937.4|10
1608561230000|2020-12-21 14:33:50|3944.4|3938.4|3946.4|3940.4|3946.4|3940.4|3943.4|3937.4|15
1608561240000|2020-12-21 14:34:00|3945.7|3939.7|3947.5|3941.5|3947.8|3941.8|3945.4|3939.4|23
1608561250000|2020-12-21 14:34:10|3947.4|3941.4|3950.4|3944.4|3950.4|3944.4|3947.4|3941.4|17
1608561260000|2020-12-21 14:34:20|3950|3944|3950.4|3944.4|3951.4|3945.4|3950|3944|7
1608561270000|2020-12-21 14:34:30|3950.7|3944.7|3951.4|3945.4|3952.4|3946.4|3950.4|3944.4|47
1608561280000|2020-12-21 14:34:40|3951|3945|3948.4|3942.4|3951.4|3945.4|3948.4|3942.4|14
1608561290000|2020-12-21 14:34:50|3948.5|3942.5|3949.5|3943.5|3950|3944|3948.4|3942.4|15
1608561300000|2020-12-21 14:35:00|3949.4|3943.4|3950.4|3944.4|3951.4|3945.4|3949.4|3943.4|6
1608561310000|2020-12-21 14:35:10|3950|3944|3950.4|3944.4|3951.5|3945.5|3949.9|3943.9|4
1608561320000|2020-12-21 14:35:20|3950|3944|3949.9|3943.9|3950.4|3944.4|3947.9|3941.9|21
1608561330000|2020-12-21 14:35:30|3949.8|3943.8|3948.4|3942.4|3949.9|3943.9|3948|3942|108
1608561340000|2020-12-21 14:35:40|3948|3942|3947.4|3941.4|3948|3942|3946.5|3940.5|4
1608561350000|2020-12-21 14:35:50|3947.5|3941.5|3949.4|3943.4|3949.4|3943.4|3947.4|3941.4|26
1608561360000|2020-12-21 14:36:00|3949|3943|3949.4|3943.4|3950.4|3944.4|3948.5|3942.5|23
1608561370000|2020-12-21 14:36:10|3948.9|3942.9|3949.9|3943.9|3950.4|3944.4|3948.9|3942.9|18
1608561380000|2020-12-21 14:36:20|3950|3944|3952.9|3946.9|3953.4|3947.4|3949.4|3943.4|17
1608561390000|2020-12-21 14:36:30|3953.3|3947.3|3953.4|3947.4|3953.4|3947.4|3951.4|3945.4|33
1608561400000|2020-12-21 14:36:40|3953|3947|3951.9|3945.9|3953.4|3947.4|3951.4|3945.4|8
1608561410000|2020-12-21 14:36:50|3952|3946|3953.4|3947.4|3953.4|3947.4|3951.9|3945.9|11
1608561420000|2020-12-21 14:37:00|3952.9|3946.9|3950.5|3944.5|3953|3947|3950.4|3944.4|13
1608561430000|2020-12-21 14:37:10|3950.4|3944.4|3952.4|3946.4|3952.4|3946.4|3950.4|3944.4|1
1608561440000|2020-12-21 14:37:20|3953.4|3947.4|3950.4|3944.4|3953.4|3947.4|3950|3944|8
1608561450000|2020-12-21 14:37:30|3950.9|3944.9|3950|3944|3951|3945|3950|3944|41
1608561460000|2020-12-21 14:37:40|3950.4|3944.4|3949.4|3943.4|3950.4|3944.4|3949|3943|6
1608561470000|2020-12-21 14:37:50|3950.4|3944.4|3949|3943|3950.4|3944.4|3948.5|3942.5|14
1608561480000|2020-12-21 14:38:00|3948.7|3942.7|3948|3942|3948.7|3942.7|3947|3941|10
1608561490000|2020-12-21 14:38:10|3947.4|3941.4|3946.4|3940.4|3948|3942|3946|3940|264
1608561500000|2020-12-21 14:38:20|3946|3940|3946.5|3940.5|3946.5|3940.5|3945.4|3939.4|25
1608561510000|2020-12-21 14:38:30|3946.7|3940.7|3946.4|3940.4|3947.4|3941.4|3946|3940|0
1608561520000|2020-12-21 14:38:40|3946.9|3940.9|3947.4|3941.4|3947.4|3941.4|3946.9|3940.9|2
1608561530000|2020-12-21 14:38:50|3947|3941|3946.5|3940.5|3947|3941|3946.4|3940.4|1
1608561540000|2020-12-21 14:39:00|3946.9|3940.9|3947.4|3941.4|3947.4|3941.4|3946.4|3940.4|6
1608561550000|2020-12-21 14:39:10|3948.4|3942.4|3947.9|3941.9|3948.4|3942.4|3947.4|3941.4|1
1608561560000|2020-12-21 14:39:20|3948.4|3942.4|3948.4|3942.4|3950.4|3944.4|3948.4|3942.4|2
1608561570000|2020-12-21 14:39:30|3948|3942|3950.3|3944.3|3950.3|3944.3|3948|3942|0
1608561580000|2020-12-21 14:39:40|3950.4|3944.4|3950.4|3944.4|3950.9|3944.9|3949.4|3943.4|1
1608561590000|2020-12-21 14:39:50|3950|3944|3951.4|3945.4|3952|3946|3950|3944|9
1608561600000|2020-12-21 14:40:00|3951.5|3945.5|3952.7|3946.7|3952.8|3946.8|3950.4|3944.4|33
1608561610000|2020-12-21 14:40:10|3953.1|3947.1|3953.2|3947.2|3953.2|3947.2|3952.6|3946.6|33
1608561620000|2020-12-21 14:40:20|3953.8|3947.8|3955.2|3949.2|3955.2|3949.2|3953.8|3947.8|14
1608561630000|2020-12-21 14:40:30|3955.6|3949.6|3953.8|3947.8|3955.6|3949.6|3953.2|3947.2|10
1608561640000|2020-12-21 14:40:40|3953.4|3947.4|3952.8|3946.8|3954.2|3948.2|3952.4|3946.4|7
1608561650000|2020-12-21 14:40:50|3953.8|3947.8|3955.2|3949.2|3955.2|3949.2|3953.4|3947.4|1
1608561660000|2020-12-21 14:41:00|3954.7|3948.7|3954.2|3948.2|3954.7|3948.7|3953.2|3947.2|8
1608561670000|2020-12-21 14:41:10|3953.8|3947.8|3954.2|3948.2|3954.3|3948.3|3952.8|3946.8|0
1608561680000|2020-12-21 14:41:20|3953.8|3947.8|3952.3|3946.3|3953.8|3947.8|3951.8|3945.8|7
1608561690000|2020-12-21 14:41:30|3951.8|3945.8|3956.8|3950.8|3956.8|3950.8|3951.8|3945.8|19
1608561700000|2020-12-21 14:41:40|3957.2|3951.2|3957.8|3951.8|3959.2|3953.2|3956.8|3950.8|14
1608561710000|2020-12-21 14:41:50|3957.9|3951.9|3957.2|3951.2|3957.9|3951.9|3956.4|3950.4|11
1608561720000|2020-12-21 14:42:00|3956.4|3950.4|3957.4|3951.4|3957.4|3951.4|3956.3|3950.3|6
1608561730000|2020-12-21 14:42:10|3956.9|3950.9|3957.4|3951.4|3957.8|3951.8|3956.4|3950.4|13
1608561740000|2020-12-21 14:42:20|3957.3|3951.3|3956.8|3950.8|3959.2|3953.2|3956.2|3950.2|14
1608561750000|2020-12-21 14:42:30|3956.3|3950.3|3955.2|3949.2|3956.3|3950.3|3954.7|3948.7|16
1608561760000|2020-12-21 14:42:40|3954.2|3948.2|3954.7|3948.7|3955.2|3949.2|3954.2|3948.2|2
1608561770000|2020-12-21 14:42:50|3954.8|3948.8|3954.7|3948.7|3956.2|3950.2|3954.2|3948.2|16
1608561780000|2020-12-21 14:43:00|3954.8|3948.8|3960.2|3954.2|3960.2|3954.2|3954.8|3948.8|80
1608561790000|2020-12-21 14:43:10|3959.7|3953.7|3960.4|3954.4|3960.4|3954.4|3959.2|3953.2|6
1608561800000|2020-12-21 14:43:20|3961.2|3955.2|3960.4|3954.4|3961.8|3955.8|3960.4|3954.4|53
1608561810000|2020-12-21 14:43:30|3960.8|3954.8|3961.2|3955.2|3961.2|3955.2|3959.4|3953.4|15
1608561820000|2020-12-21 14:43:40|3960.8|3954.8|3960.2|3954.2|3960.8|3954.8|3960.2|3954.2|1
1608561830000|2020-12-21 14:43:50|3959.4|3953.4|3956.2|3950.2|3959.4|3953.4|3956.2|3950.2|3
1608561840000|2020-12-21 14:44:00|3957.2|3951.2|3959|3953|3960.3|3954.3|3956.2|3950.2|44
1608561850000|2020-12-21 14:44:10|3959.2|3953.2|3962.4|3956.4|3964.9|3958.9|3959|3953|80
1608561860000|2020-12-21 14:44:20|3962.5|3956.5|3965.5|3959.5|3966.5|3960.5|3962.4|3956.4|91
1608561870000|2020-12-21 14:44:30|3965.2|3959.2|3964.2|3958.2|3965.9|3959.9|3964.2|3958.2|6
1608561880000|2020-12-21 14:44:40|||||||||20
1608561890000|2020-12-21 14:44:50|||||||||18
1608561900000|2020-12-21 14:45:00|3960.8|3954.8|3961.2|3955.2|3961.2|3955.2|3959.4|3953.4|46
1608561910000|2020-12-21 14:45:10|3961|3955|3962.2|3956.2|3963.2|3957.2|3960.2|3954.2|10
1608561920000|2020-12-21 14:45:20|3962.5|3956.5|3962.2|3956.2|3962.5|3956.5|3962.2|3956.2|3
1608561930000|2020-12-21 14:45:30|3963.2|3957.2|3964.2|3958.2|3964.2|3958.2|3963.2|3957.2|5
1608561940000|2020-12-21 14:45:40|3963.9|3957.9|3963.2|3957.2|3964.2|3958.2|3963.2|3957.2|15
1608561950000|2020-12-21 14:45:50|3963.3|3957.3|3964.3|3958.3|3964.3|3958.3|3963.2|3957.2|5
1608561960000|2020-12-21 14:46:00|3964.4|3958.4|3963.2|3957.2|3964.4|3958.4|3962.4|3956.4|17
1608561970000|2020-12-21 14:46:10|3962.8|3956.8|3963.8|3957.8|3963.8|3957.8|3962.4|3956.4|38
1608561980000|2020-12-21 14:46:20|3963.4|3957.4|3964.3|3958.3|3964.4|3958.4|3963.4|3957.4|9
1608561990000|2020-12-21 14:46:30|3964.4|3958.4|3967.2|3961.2|3967.2|3961.2|3964.4|3958.4|10
1608562000000|2020-12-21 14:46:40|3966.8|3960.8|3966.2|3960.2|3967.2|3961.2|3966.2|3960.2|6
1608562010000|2020-12-21 14:46:50|3966.8|3960.8|3966.3|3960.3|3966.8|3960.8|3965.4|3959.4|6
1608562020000|2020-12-21 14:47:00|3967.3|3961.3|3966.2|3960.2|3967.3|3961.3|3966.2|3960.2|11
1608562030000|2020-12-21 14:47:10|3965.2|3959.2|3966.2|3960.2|3966.2|3960.2|3965.2|3959.2|6
1608562040000|2020-12-21 14:47:20|3966|3960|3964.2|3958.2|3966.2|3960.2|3964.2|3958.2|4
1608562050000|2020-12-21 14:47:30|3965.2|3959.2|3966.2|3960.2|3967.5|3961.5|3965.2|3959.2|28
1608562060000|2020-12-21 14:47:40|3965.7|3959.7|3965.2|3959.2|3966.2|3960.2|3965.2|3959.2|9
1608562070000|2020-12-21 14:47:50|3964.7|3958.7|3963.2|3957.2|3964.7|3958.7|3962.2|3956.2|13
1608562080000|2020-12-21 14:48:00|3962.7|3956.7|3961.2|3955.2|3962.7|3956.7|3961.2|3955.2|12
1608562090000|2020-12-21 14:48:10|3962.2|3956.2|3959.4|3953.4|3962.2|3956.2|3959.4|3953.4|49
1608562100000|2020-12-21 14:48:20|3959.2|3953.2|3958.9|3952.9|3959.4|3953.4|3958.4|3952.4|18
1608562110000|2020-12-21 14:48:30|3958.8|3952.8|3957.4|3951.4|3958.8|3952.8|3957.4|3951.4|8
1608562120000|2020-12-21 14:48:40|3957.9|3951.9|3957.4|3951.4|3957.9|3951.9|3956.4|3950.4|25
1608562130000|2020-12-21 14:48:50|3958.2|3952.2|3957.2|3951.2|3958.2|3952.2|3957.2|3951.2|14
1608562140000|2020-12-21 14:49:00|3957|3951|3955.5|3949.5|3957|3951|3955.2|3949.2|12
1608562150000|2020-12-21 14:49:10|3956.2|3950.2|3957.2|3951.2|3957.2|3951.2|3955.2|3949.2|8
1608562160000|2020-12-21 14:49:20|3958.2|3952.2|3958.2|3952.2|3958.9|3952.9|3958|3952|2
1608562170000|2020-12-21 14:49:30|3957.9|3951.9|3958|3952|3959|3953|3957.9|3951.9|6
1608562180000|2020-12-21 14:49:40|3958.2|3952.2|3958.7|3952.7|3958.7|3952.7|3957.2|3951.2|2
1608562190000|2020-12-21 14:49:50|3958.2|3952.2|3959.5|3953.5|3959.5|3953.5|3958.2|3952.2|2
1608562200000|2020-12-21 14:50:00|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3958.2|3952.2|11
1608562210000|2020-12-21 14:50:10|3961.2|3955.2|3961.2|3955.2|3961.9|3955.9|3961|3955|12
1608562220000|2020-12-21 14:50:20|3960.9|3954.9|3960.2|3954.2|3961.2|3955.2|3960.2|3954.2|2
1608562230000|2020-12-21 14:50:30|||||||||2
1608562240000|2020-12-21 14:50:40|3959.2|3953.2|3960.2|3954.2|3960.2|3954.2|3959.2|3953.2|10
1608562250000|2020-12-21 14:50:50|3959.7|3953.7|3962.2|3956.2|3962.2|3956.2|3959.7|3953.7|4
1608562260000|2020-12-21 14:51:00|3963.2|3957.2|3963.2|3957.2|3963.2|3957.2|3962.7|3956.7|20
1608562270000|2020-12-21 14:51:10|3961.7|3955.7|3962.2|3956.2|3962.2|3956.2|3961.2|3955.2|6
1608562280000|2020-12-21 14:51:20|3961.7|3955.7|3961.2|3955.2|3962.2|3956.2|3961.2|3955.2|2
1608562290000|2020-12-21 14:51:30|3962|3956|3962.2|3956.2|3962.2|3956.2|3961.7|3955.7|11
1608562300000|2020-12-21 14:51:40|3961.2|3955.2|3960.2|3954.2|3961.2|3955.2|3960.2|3954.2|29
1608562310000|2020-12-21 14:51:50|3959.4|3953.4|3960.5|3954.5|3960.5|3954.5|3959.2|3953.2|13
1608562320000|2020-12-21 14:52:00|3960.9|3954.9|3962|3956|3962|3956|3960.9|3954.9|3
1608562330000|2020-12-21 14:52:10|3961.9|3955.9|3961.7|3955.7|3961.9|3955.9|3961.2|3955.2|1
1608562340000|2020-12-21 14:52:20|3961.5|3955.5|3960.4|3954.4|3962.2|3956.2|3960.2|3954.2|12
1608562350000|2020-12-21 14:52:30|3961.2|3955.2|3961.8|3955.8|3963.2|3957.2|3961.2|3955.2|33
1608562360000|2020-12-21 14:52:40|3962.2|3956.2|3962.4|3956.4|3963.3|3957.3|3962.2|3956.2|33
1608562370000|2020-12-21 14:52:50|3962.8|3956.8|3963.4|3957.4|3963.4|3957.4|3962.4|3956.4|1
1608562380000|2020-12-21 14:53:00|3963.2|3957.2|3963.4|3957.4|3963.4|3957.4|3963.2|3957.2|10
1608562390000|2020-12-21 14:53:10|3963.3|3957.3|3962.4|3956.4|3963.4|3957.4|3962.4|3956.4|18
1608562400000|2020-12-21 14:53:20|3962.3|3956.3|3961.4|3955.4|3962.3|3956.3|3961.4|3955.4|8
1608562410000|2020-12-21 14:53:30|3961.7|3955.7|3962.4|3956.4|3962.4|3956.4|3961.7|3955.7|24
1608562420000|2020-12-21 14:53:40|3962.9|3956.9|3962.9|3956.9|3962.9|3956.9|3962.4|3956.4|29
1608562430000|2020-12-21 14:53:50|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|3963.4|3957.4|1
1608562440000|2020-12-21 14:54:00|3962.4|3956.4|3962.8|3956.8|3962.9|3956.9|3961.4|3955.4|5
1608562450000|2020-12-21 14:54:10|3962.9|3956.9|3964.9|3958.9|3964.9|3958.9|3962.9|3956.9|22
1608562460000|2020-12-21 14:54:20|3964.8|3958.8|3964.8|3958.8|3965.4|3959.4|3964.4|3958.4|9
1608562470000|2020-12-21 14:54:30|3964.4|3958.4|3964.8|3958.8|3965.4|3959.4|3964.4|3958.4|8
1608562480000|2020-12-21 14:54:40|3964.4|3958.4|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|0
1608562490000|2020-12-21 14:54:50|3964.9|3958.9|3964.4|3958.4|3964.9|3958.9|3964.4|3958.4|9
1608562500000|2020-12-21 14:55:00|3964.8|3958.8|3964.9|3958.9|3964.9|3958.9|3964.4|3958.4|0
1608562510000|2020-12-21 14:55:10|3965.3|3959.3|3965.4|3959.4|3965.4|3959.4|3965.3|3959.3|0
1608562520000|2020-12-21 14:55:20|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.4|3958.4|9
1608562530000|2020-12-21 14:55:30|3966.4|3960.4|3969.4|3963.4|3969.4|3963.4|3966.4|3960.4|19
1608562540000|2020-12-21 14:55:40|3968.8|3962.8|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|31
1608562550000|2020-12-21 14:55:50|3968.9|3962.9|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|4
1608562560000|2020-12-21 14:56:00|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|15
1608562570000|2020-12-21 14:56:10|3965.9|3959.9|3965.9|3959.9|3966.4|3960.4|3965.4|3959.4|8
1608562580000|2020-12-21 14:56:20|3966.4|3960.4|3966.4|3960.4|3966.4|3960.4|3965.4|3959.4|6
1608562590000|2020-12-21 14:56:30|3966.8|3960.8|3965.4|3959.4|3966.8|3960.8|3965.4|3959.4|7
1608562600000|2020-12-21 14:56:40|3965|3959|3965.4|3959.4|3965.4|3959.4|3965|3959|2
1608562610000|2020-12-21 14:56:50|3964.5|3958.5|3965.8|3959.8|3965.8|3959.8|3964.4|3958.4|4
1608562620000|2020-12-21 14:57:00|3966.2|3960.2|3964.2|3958.2|3966.3|3960.3|3964.2|3958.2|1
1608562630000|2020-12-21 14:57:10|3964.4|3958.4|3963.4|3957.4|3964.4|3958.4|3963.4|3957.4|5
1608562640000|2020-12-21 14:57:20|3963.3|3957.3|3963.4|3957.4|3964.2|3958.2|3962.8|3956.8|2
1608562650000|2020-12-21 14:57:30|3963.3|3957.3|3963.4|3957.4|3964.7|3958.7|3963.3|3957.3|15
1608562670000|2020-12-21 14:57:50|3963.3|3957.3|3963.3|3957.3|3963.4|3957.4|3963.2|3957.2|0
1608562680000|2020-12-21 14:58:00|3963.4|3957.4|3963.2|3957.2|3964.3|3958.3|3963.2|3957.2|5
1608562690000|2020-12-21 14:58:10|3962.4|3956.4|3962.4|3956.4|3962.8|3956.8|3962.4|3956.4|8
1608562700000|2020-12-21 14:58:20|3962.8|3956.8|3963.4|3957.4|3964.2|3958.2|3962.4|3956.4|9
1608562710000|2020-12-21 14:58:30|3963|3957|3962.9|3956.9|3963.4|3957.4|3962.8|3956.8|2
1608562720000|2020-12-21 14:58:40|3963.4|3957.4|3961.4|3955.4|3963.4|3957.4|3961.4|3955.4|13
1608562730000|2020-12-21 14:58:50|3961.8|3955.8|3961.4|3955.4|3962.8|3956.8|3961.4|3955.4|11
1608562740000|2020-12-21 14:59:00|3961.8|3955.8|3962.4|3956.4|3962.4|3956.4|3961.4|3955.4|7
1608562750000|2020-12-21 14:59:10|3962.8|3956.8|3962.4|3956.4|3962.8|3956.8|3962.4|3956.4|4
1608562760000|2020-12-21 14:59:20|||||||||1
1608562770000|2020-12-21 14:59:30|3962.8|3956.8|3963.4|3957.4|3963.4|3957.4|3962.8|3956.8|9
1608562780000|2020-12-21 14:59:40|||||||||2
1608562790000|2020-12-21 14:59:50|3964.4|3958.4|3963.8|3957.8|3964.4|3958.4|3963.8|3957.8|6
1608562800000|2020-12-21 15:00:00|3963.4|3957.4|3963.8|3957.8|3963.8|3957.8|3963.4|3957.4|2
1608562810000|2020-12-21 15:00:10|3964.8|3958.8|3965.4|3959.4|3965.8|3959.8|3964.4|3958.4|1
1608562820000|2020-12-21 15:00:20|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.4|3959.4|2
1608562830000|2020-12-21 15:00:30|3965.9|3959.9|3966.4|3960.4|3966.4|3960.4|3965.4|3959.4|2
1608562840000|2020-12-21 15:00:40|||||||||1
1608562850000|2020-12-21 15:00:50|3966.5|3960.5|3967.4|3961.4|3967.8|3961.8|3966.5|3960.5|8
1608562860000|2020-12-21 15:01:00|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.4|3961.4|4
1608562870000|2020-12-21 15:01:10|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3965.4|3959.4|7
1608562880000|2020-12-21 15:01:20|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3964.5|3958.5|8
1608562890000|2020-12-21 15:01:30|3965.8|3959.8|3965.9|3959.9|3965.9|3959.9|3965.4|3959.4|3
1608562900000|2020-12-21 15:01:40|3966.4|3960.4|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|1
1608562910000|2020-12-21 15:01:50|3965.8|3959.8|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|2
1608562920000|2020-12-21 15:02:00|3964.4|3958.4|3966.9|3960.9|3966.9|3960.9|3964.4|3958.4|3
1608562930000|2020-12-21 15:02:10|3966.8|3960.8|3967.3|3961.3|3967.8|3961.8|3966.8|3960.8|2
1608562940000|2020-12-21 15:02:20|3966.9|3960.9|3966.9|3960.9|3967.4|3961.4|3966.4|3960.4|6
1608562950000|2020-12-21 15:02:30|3967.3|3961.3|3966.8|3960.8|3967.4|3961.4|3966.4|3960.4|2
1608562960000|2020-12-21 15:02:40|3967.8|3961.8|3967.4|3961.4|3967.8|3961.8|3967.4|3961.4|22
1608562970000|2020-12-21 15:02:50|3967.8|3961.8|3967.9|3961.9|3968.3|3962.3|3967.4|3961.4|2
1608562980000|2020-12-21 15:03:00|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|4
1608562990000|2020-12-21 15:03:10|3967.4|3961.4|3968.4|3962.4|3968.4|3962.4|3967.4|3961.4|6
1608563000000|2020-12-21 15:03:20|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|8
1608563010000|2020-12-21 15:03:30|3969.6|3963.6|3971.4|3965.4|3972.4|3966.4|3969.6|3963.6|26
1608563020000|2020-12-21 15:03:40|3971.3|3965.3|3970.8|3964.8|3971.9|3965.9|3970.4|3964.4|27
1608563030000|2020-12-21 15:03:50|3971.3|3965.3|3970.4|3964.4|3971.3|3965.3|3970.4|3964.4|10
1608563040000|2020-12-21 15:04:00|3969.4|3963.4|3970.4|3964.4|3970.4|3964.4|3969.4|3963.4|26
1608563050000|2020-12-21 15:04:10|3970.3|3964.3|3969.4|3963.4|3970.3|3964.3|3968.9|3962.9|2
1608563060000|2020-12-21 15:04:20|3968.5|3962.5|3968.9|3962.9|3968.9|3962.9|3968.4|3962.4|19
1608563070000|2020-12-21 15:04:30|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3968.4|3962.4|22
1608563080000|2020-12-21 15:04:40|3969.8|3963.8|3969.4|3963.4|3970.4|3964.4|3969.4|3963.4|1
1608563090000|2020-12-21 15:04:50|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.9|3963.9|5
1608563100000|2020-12-21 15:05:00|||||||||6
1608563110000|2020-12-21 15:05:10|3970.3|3964.3|3969.3|3963.3|3970.3|3964.3|3969.3|3963.3|12
1608563120000|2020-12-21 15:05:20|3969.2|3963.2|3969.3|3963.3|3969.4|3963.4|3968.4|3962.4|21
1608563130000|2020-12-21 15:05:30|3969.2|3963.2|3967.4|3961.4|3969.3|3963.3|3967.4|3961.4|17
1608563140000|2020-12-21 15:05:40|3966.4|3960.4|3968.4|3962.4|3968.4|3962.4|3965.4|3959.4|25
1608563150000|2020-12-21 15:05:50|3967.9|3961.9|3967.8|3961.8|3968.3|3962.3|3967.8|3961.8|1
1608563160000|2020-12-21 15:06:00|3968|3962|3967.3|3961.3|3968.4|3962.4|3966.8|3960.8|1
1608563170000|2020-12-21 15:06:10|3967.4|3961.4|3968.8|3962.8|3968.8|3962.8|3967.3|3961.3|7
1608563180000|2020-12-21 15:06:20|3968.4|3962.4|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1608563190000|2020-12-21 15:06:30|3968.7|3962.7|3967.3|3961.3|3968.8|3962.8|3967.3|3961.3|3
1608563200000|2020-12-21 15:06:40|3967.4|3961.4|3967.3|3961.3|3967.8|3961.8|3967.3|3961.3|2
1608563210000|2020-12-21 15:06:50|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|3967.2|3961.2|1
1608563220000|2020-12-21 15:07:00|3967.4|3961.4|3966.4|3960.4|3967.8|3961.8|3966.4|3960.4|109
1608563230000|2020-12-21 15:07:10|3966.3|3960.3|3966.8|3960.8|3967.8|3961.8|3965.4|3959.4|19
1608563240000|2020-12-21 15:07:20|3967.3|3961.3|3966.8|3960.8|3967.3|3961.3|3966.3|3960.3|6
1608563250000|2020-12-21 15:07:30|3966.4|3960.4|3966.8|3960.8|3966.8|3960.8|3966.4|3960.4|1
1608563260000|2020-12-21 15:07:40|3966.4|3960.4|3968.8|3962.8|3968.8|3962.8|3966.4|3960.4|29
1608563270000|2020-12-21 15:07:50|3968.9|3962.9|3969.4|3963.4|3969.4|3963.4|3968.9|3962.9|2
1608563280000|2020-12-21 15:08:00|3969.9|3963.9|3970.4|3964.4|3970.4|3964.4|3969.9|3963.9|4
1608563290000|2020-12-21 15:08:10|3969.9|3963.9|3971.8|3965.8|3971.8|3965.8|3969.5|3963.5|4
1608563300000|2020-12-21 15:08:20|3971.4|3965.4|3973.3|3967.3|3973.3|3967.3|3971.4|3965.4|8
1608563310000|2020-12-21 15:08:30|3973.2|3967.2|3973.9|3967.9|3973.9|3967.9|3971.8|3965.8|19
1608563320000|2020-12-21 15:08:40|3975.4|3969.4|3976.4|3970.4|3977.4|3971.4|3975.4|3969.4|51
1608563330000|2020-12-21 15:08:50|3975.9|3969.9|3976.9|3970.9|3977.4|3971.4|3975.9|3969.9|8
1608563340000|2020-12-21 15:09:00|3977.4|3971.4|3976.4|3970.4|3977.4|3971.4|3975.4|3969.4|0
1608563350000|2020-12-21 15:09:10|3975.9|3969.9|3976.4|3970.4|3976.8|3970.8|3975.9|3969.9|2
1608563360000|2020-12-21 15:09:20|3976.8|3970.8|3976.4|3970.4|3976.9|3970.9|3976.4|3970.4|1
1608563370000|2020-12-21 15:09:30|3976.8|3970.8|3978|3972|3978.4|3972.4|3976.4|3970.4|4
1608563380000|2020-12-21 15:09:40|3978.3|3972.3|3977.3|3971.3|3978.4|3972.4|3977.3|3971.3|4
1608563390000|2020-12-21 15:09:50|3976.4|3970.4|3975.4|3969.4|3976.4|3970.4|3975.4|3969.4|3
1608563400000|2020-12-21 15:10:00|3975.5|3969.5|3975.3|3969.3|3976.4|3970.4|3975.3|3969.3|2
1608563410000|2020-12-21 15:10:10|3975.4|3969.4|3975.3|3969.3|3975.4|3969.4|3975.3|3969.3|1
1608563420000|2020-12-21 15:10:20|3975.4|3969.4|3974.4|3968.4|3975.4|3969.4|3974.3|3968.3|10
1608563430000|2020-12-21 15:10:30|3974.9|3968.9|3974.9|3968.9|3975.4|3969.4|3974.4|3968.4|6
1608563440000|2020-12-21 15:10:40|3975.4|3969.4|3973.4|3967.4|3975.4|3969.4|3973.4|3967.4|4
1608563450000|2020-12-21 15:10:50|3972.9|3966.9|3972.9|3966.9|3973.4|3967.4|3972.4|3966.4|7
1608563460000|2020-12-21 15:11:00|3972.5|3966.5|3972.3|3966.3|3972.5|3966.5|3971.9|3965.9|4
1608563470000|2020-12-21 15:11:10|3971.9|3965.9|3972.9|3966.9|3972.9|3966.9|3971.4|3965.4|16
1608563480000|2020-12-21 15:11:20|3973.3|3967.3|3973.4|3967.4|3973.8|3967.8|3972.9|3966.9|4
1608563490000|2020-12-21 15:11:30|3973.8|3967.8|3975.3|3969.3|3975.4|3969.4|3973.8|3967.8|9
1608563500000|2020-12-21 15:11:40|3975.1|3969.1|3975.8|3969.8|3976.1|3970.1|3975.1|3969.1|1
1608563510000|2020-12-21 15:11:50|3976.1|3970.1|3977.3|3971.3|3977.4|3971.4|3976.1|3970.1|6
1608563520000|2020-12-21 15:12:00|3976.4|3970.4|3975.8|3969.8|3976.4|3970.4|3975.4|3969.4|3
1608563530000|2020-12-21 15:12:10|3975.9|3969.9|3976.4|3970.4|3976.4|3970.4|3975.9|3969.9|3
1608563540000|2020-12-21 15:12:20|3977.3|3971.3|3977.4|3971.4|3977.4|3971.4|3977.3|3971.3|6
1608563550000|2020-12-21 15:12:30|3977.9|3971.9|3979.4|3973.4|3979.4|3973.4|3977.9|3971.9|12
1608563560000|2020-12-21 15:12:40|||||||||3
1608563570000|2020-12-21 15:12:50|3980.4|3974.4|3981.8|3975.8|3982.1|3976.1|3980.4|3974.4|9
1608563580000|2020-12-21 15:13:00|3981.4|3975.4|3978.9|3972.9|3981.4|3975.4|3978.4|3972.4|31
1608563590000|2020-12-21 15:13:10|3979.4|3973.4|3978.8|3972.8|3980.4|3974.4|3978.8|3972.8|5
1608563600000|2020-12-21 15:13:20|3979.3|3973.3|3979.4|3973.4|3979.8|3973.8|3979.3|3973.3|45
1608563610000|2020-12-21 15:13:30|3979.3|3973.3|3981.8|3975.8|3981.8|3975.8|3979.3|3973.3|15
1608563620000|2020-12-21 15:13:40|3981.9|3975.9|3981.4|3975.4|3982.3|3976.3|3981.3|3975.3|15
1608563630000|2020-12-21 15:13:50|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.4|3974.4|6
1608563640000|2020-12-21 15:14:00|3980.1|3974.1|3979.8|3973.8|3980.3|3974.3|3979.3|3973.3|7
1608563650000|2020-12-21 15:14:10|3979.3|3973.3|3978.8|3972.8|3979.3|3973.3|3978.8|3972.8|1
1608563660000|2020-12-21 15:14:20|3979.4|3973.4|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|2
1608563670000|2020-12-21 15:14:30|3979.4|3973.4|3978.8|3972.8|3979.4|3973.4|3977.9|3971.9|1
1608563680000|2020-12-21 15:14:40|3978.4|3972.4|3979.8|3973.8|3979.8|3973.8|3978.1|3972.1|2
1608563690000|2020-12-21 15:14:50|3979.3|3973.3|3979.8|3973.8|3979.8|3973.8|3979.1|3973.1|5
1608563700000|2020-12-21 15:15:00|3979.3|3973.3|3979.8|3973.8|3980.4|3974.4|3978.8|3972.8|5
1608563710000|2020-12-21 15:15:10|3979.9|3973.9|3980.8|3974.8|3980.8|3974.8|3979.9|3973.9|1
1608563720000|2020-12-21 15:15:20|3980.4|3974.4|3981.8|3975.8|3982.1|3976.1|3980.4|3974.4|3
1608563730000|2020-12-21 15:15:30|3982.1|3976.1|3981.8|3975.8|3982.4|3976.4|3981.4|3975.4|2
1608563740000|2020-12-21 15:15:40|3982.1|3976.1|3982.1|3976.1|3982.3|3976.3|3981.8|3975.8|1
1608563750000|2020-12-21 15:15:50|3982.3|3976.3|3982.8|3976.8|3983.1|3977.1|3982.1|3976.1|3
1608563760000|2020-12-21 15:16:00|3983.1|3977.1|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|2
1608563770000|2020-12-21 15:16:10|3982.4|3976.4|3982.4|3976.4|3982.8|3976.8|3981.8|3975.8|40
1608563780000|2020-12-21 15:16:20|3982.3|3976.3|3982.3|3976.3|3982.8|3976.8|3981.8|3975.8|7
1608563790000|2020-12-21 15:16:30|3982.8|3976.8|3982.8|3976.8|3983.1|3977.1|3982.4|3976.4|0
1608563800000|2020-12-21 15:16:40|3983.1|3977.1|3981.8|3975.8|3983.1|3977.1|3981.8|3975.8|4
1608563810000|2020-12-21 15:16:50|3982.1|3976.1|3981.1|3975.1|3982.1|3976.1|3980.8|3974.8|8
1608563820000|2020-12-21 15:17:00|3980.8|3974.8|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|1
1608563830000|2020-12-21 15:17:10|3981.1|3975.1|3980.3|3974.3|3981.3|3975.3|3980.1|3974.1|1
1608563840000|2020-12-21 15:17:20|3980.1|3974.1|3981.3|3975.3|3981.3|3975.3|3980.1|3974.1|5
1608563850000|2020-12-21 15:17:30|3980.9|3974.9|3980.8|3974.8|3981.3|3975.3|3980.4|3974.4|2
1608563860000|2020-12-21 15:17:40|3980.4|3974.4|3980.8|3974.8|3980.8|3974.8|3979.8|3973.8|7
1608563870000|2020-12-21 15:17:50|3980.4|3974.4|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|7
1608563880000|2020-12-21 15:18:00|3980.1|3974.1|3980.1|3974.1|3980.8|3974.8|3980.1|3974.1|3
1608563890000|2020-12-21 15:18:10|3980.3|3974.3|3979.8|3973.8|3980.4|3974.4|3979.8|3973.8|7
1608563900000|2020-12-21 15:18:20|3979.4|3973.4|3978.4|3972.4|3979.4|3973.4|3978.3|3972.3|14
1608563910000|2020-12-21 15:18:30|3978.8|3972.8|3978.8|3972.8|3979.1|3973.1|3978.4|3972.4|3
1608563920000|2020-12-21 15:18:40|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3978.8|3972.8|2
1608563930000|2020-12-21 15:18:50|3978.9|3972.9|3979.3|3973.3|3979.4|3973.4|3978.9|3972.9|1
1608563940000|2020-12-21 15:19:00|3978.9|3972.9|3978.4|3972.4|3979.3|3973.3|3978.4|3972.4|3
1608563950000|2020-12-21 15:19:10|3978.8|3972.8|3979.3|3973.3|3979.4|3973.4|3978.8|3972.8|47
1608563960000|2020-12-21 15:19:20|3978.9|3972.9|3979.3|3973.3|3979.3|3973.3|3978.3|3972.3|1
1608563970000|2020-12-21 15:19:30|3979.4|3973.4|3980.3|3974.3|3980.3|3974.3|3979.4|3973.4|3
1608563980000|2020-12-21 15:19:40|3980.4|3974.4|3981.1|3975.1|3981.1|3975.1|3979.8|3973.8|12
1608563990000|2020-12-21 15:19:50|3981.3|3975.3|3981.1|3975.1|3981.3|3975.3|3981.1|3975.1|2
1608564000000|2020-12-21 15:20:00|3981.3|3975.3|3980.8|3974.8|3981.3|3975.3|3980.8|3974.8|2
1608564010000|2020-12-21 15:20:10|3981.1|3975.1|3980.3|3974.3|3981.4|3975.4|3980.1|3974.1|4
1608564020000|2020-12-21 15:20:20|3980.4|3974.4|3981.3|3975.3|3981.4|3975.4|3980.4|3974.4|1
1608564030000|2020-12-21 15:20:30|3981.1|3975.1|3983.4|3977.4|3983.4|3977.4|3980.8|3974.8|34
1608564040000|2020-12-21 15:20:40|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3982.8|3976.8|0
1608564050000|2020-12-21 15:20:50|3983.3|3977.3|3983.4|3977.4|3983.8|3977.8|3983.3|3977.3|2
1608564060000|2020-12-21 15:21:00|3983.8|3977.8|3984.4|3978.4|3985.1|3979.1|3983.8|3977.8|27
1608564070000|2020-12-21 15:21:10|3984.1|3978.1|3983.8|3977.8|3984.3|3978.3|3983.4|3977.4|2
1608564080000|2020-12-21 15:21:20|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.1|3977.1|2
1608564090000|2020-12-21 15:21:30|3983.4|3977.4|3983.3|3977.3|3984.1|3978.1|3983.3|3977.3|1
1608564100000|2020-12-21 15:21:40|3982.4|3976.4|3983.3|3977.3|3983.3|3977.3|3982.4|3976.4|15
1608564110000|2020-12-21 15:21:50|3982.9|3976.9|3981.9|3975.9|3982.9|3976.9|3981.9|3975.9|9
1608564120000|2020-12-21 15:22:00|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.4|3975.4|3
1608564130000|2020-12-21 15:22:10|3981.4|3975.4|3982.9|3976.9|3982.9|3976.9|3981.4|3975.4|7
1608564140000|2020-12-21 15:22:20|3983.3|3977.3|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|19
1608564150000|2020-12-21 15:22:30|||||||||2
1608564160000|2020-12-21 15:22:40|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|1
1608564170000|2020-12-21 15:22:50|3981.6|3975.6|3981.3|3975.3|3981.6|3975.6|3981.3|3975.3|1
1608564180000|2020-12-21 15:23:00|3980.8|3974.8|3981.9|3975.9|3982.4|3976.4|3980.8|3974.8|3
1608564190000|2020-12-21 15:23:10|3981.4|3975.4|3981.8|3975.8|3981.8|3975.8|3981.4|3975.4|1
1608564200000|2020-12-21 15:23:20|3981.4|3975.4|3982.4|3976.4|3982.4|3976.4|3981.4|3975.4|2
1608564210000|2020-12-21 15:23:30|3982.8|3976.8|3982.4|3976.4|3983.3|3977.3|3982.4|3976.4|3
1608564220000|2020-12-21 15:23:40|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|2
1608564230000|2020-12-21 15:23:50|3982.9|3976.9|3982.4|3976.4|3983.4|3977.4|3982.4|3976.4|4
1608564240000|2020-12-21 15:24:00|3982.8|3976.8|3982.9|3976.9|3983.4|3977.4|3982.8|3976.8|11
1608564250000|2020-12-21 15:24:10|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608564260000|2020-12-21 15:24:20|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|1
1608564270000|2020-12-21 15:24:30|3981.8|3975.8|3982.4|3976.4|3982.4|3976.4|3981.8|3975.8|3
1608564280000|2020-12-21 15:24:40|3982.1|3976.1|3980.4|3974.4|3982.1|3976.1|3980.4|3974.4|10
1608564290000|2020-12-21 15:24:50|3981.8|3975.8|3981.4|3975.4|3981.8|3975.8|3981.4|3975.4|7
1608564300000|2020-12-21 15:25:00|3981.8|3975.8|3981.4|3975.4|3981.8|3975.8|3981.4|3975.4|0
1608564310000|2020-12-21 15:25:10|3981.8|3975.8|3981.8|3975.8|3982.4|3976.4|3981.4|3975.4|1
1608564320000|2020-12-21 15:25:20|3982.1|3976.1|3982.8|3976.8|3982.8|3976.8|3982.1|3976.1|2
1608564330000|2020-12-21 15:25:30|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.3|3976.3|0
1608564340000|2020-12-21 15:25:40|3982.3|3976.3|3981.9|3975.9|3982.3|3976.3|3981.9|3975.9|7
1608564350000|2020-12-21 15:25:50|3982.3|3976.3|3981.4|3975.4|3982.4|3976.4|3981.4|3975.4|8
1608564360000|2020-12-21 15:26:00|3980.9|3974.9|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|17
1608564370000|2020-12-21 15:26:10|3981.4|3975.4|3982.4|3976.4|3982.8|3976.8|3981.4|3975.4|8
1608564380000|2020-12-21 15:26:20|3982.3|3976.3|3982.8|3976.8|3982.8|3976.8|3981.8|3975.8|12
1608564390000|2020-12-21 15:26:30|3982.3|3976.3|3982.5|3976.5|3983.1|3977.1|3982.3|3976.3|1
1608564400000|2020-12-21 15:26:40|3982.6|3976.6|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|3
1608564410000|2020-12-21 15:26:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|44
1608564420000|2020-12-21 15:27:00|3982.1|3976.1|3982.3|3976.3|3982.3|3976.3|3982.1|3976.1|2
1608564430000|2020-12-21 15:27:10|3982.4|3976.4|3983.1|3977.1|3983.1|3977.1|3982.4|3976.4|7
1608564440000|2020-12-21 15:27:20|3983.4|3977.4|3983.8|3977.8|3984.1|3978.1|3983.4|3977.4|29
1608564450000|2020-12-21 15:27:30|3984.1|3978.1|3983.4|3977.4|3985.1|3979.1|3983.4|3977.4|9
1608564460000|2020-12-21 15:27:40|3983.8|3977.8|3984.3|3978.3|3984.4|3978.4|3983.4|3977.4|5
1608564470000|2020-12-21 15:27:50|3984.4|3978.4|3984.3|3978.3|3984.4|3978.4|3984.1|3978.1|2
1608564480000|2020-12-21 15:28:00|3984.1|3978.1|3984.8|3978.8|3985.1|3979.1|3984.1|3978.1|9
1608564490000|2020-12-21 15:28:10|3983.8|3977.8|3984.8|3978.8|3984.8|3978.8|3983.8|3977.8|3
1608564500000|2020-12-21 15:28:20|3984.3|3978.3|3984.3|3978.3|3984.3|3978.3|3983.8|3977.8|8
1608564510000|2020-12-21 15:28:30|3983.8|3977.8|3984.3|3978.3|3984.3|3978.3|3983.3|3977.3|6
1608564520000|2020-12-21 15:28:40|3984.1|3978.1|3984.3|3978.3|3984.3|3978.3|3984.1|3978.1|0
1608564530000|2020-12-21 15:28:50|3984.4|3978.4|3984.4|3978.4|3984.4|3978.4|3984.3|3978.3|2
1608564540000|2020-12-21 15:29:00|3984.3|3978.3|3985.1|3979.1|3985.1|3979.1|3984.3|3978.3|2
1608564550000|2020-12-21 15:29:10|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3
1608564560000|2020-12-21 15:29:20|3984.1|3978.1|3984.1|3978.1|3984.4|3978.4|3984.1|3978.1|1
1608564570000|2020-12-21 15:29:30|3982.8|3976.8|3982.3|3976.3|3983.1|3977.1|3982.3|3976.3|7
1608564580000|2020-12-21 15:29:40|3982.4|3976.4|3982.8|3976.8|3982.8|3976.8|3982.3|3976.3|0
1608564590000|2020-12-21 15:29:50|3983.8|3977.8|3984.4|3978.4|3984.4|3978.4|3983.8|3977.8|0
1608564600000|2020-12-21 15:30:00|3984.8|3978.8|3984.8|3978.8|3985.1|3979.1|3984.3|3978.3|4
1608564610000|2020-12-21 15:30:10|3984.4|3978.4|3985.8|3979.8|3985.8|3979.8|3984.1|3978.1|7
1608564620000|2020-12-21 15:30:20|3986.1|3980.1|3986.3|3980.3|3987.4|3981.4|3986.1|3980.1|7
1608564630000|2020-12-21 15:30:30|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|2
1608564640000|2020-12-21 15:30:40|||||||||2
1608564650000|2020-12-21 15:30:50|3986.3|3980.3|3986.3|3980.3|3987|3981|3985.8|3979.8|561
1608564660000|2020-12-21 15:31:00|3985.8|3979.8|3986.4|3980.4|3986.4|3980.4|3985.8|3979.8|42
1608564670000|2020-12-21 15:31:10|3986.8|3980.8|3987.4|3981.4|3988.1|3982.1|3986.8|3980.8|18
1608564680000|2020-12-21 15:31:20|3988.1|3982.1|3987.4|3981.4|3988.1|3982.1|3987.1|3981.1|7
1608564690000|2020-12-21 15:31:30|3987.3|3981.3|3987.3|3981.3|3987.4|3981.4|3987.1|3981.1|8
1608564700000|2020-12-21 15:31:40|3987.4|3981.4|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|5
1608564710000|2020-12-21 15:31:50|3987.3|3981.3|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|5
1608564720000|2020-12-21 15:32:00|3987.3|3981.3|3987.3|3981.3|3987.3|3981.3|3987.1|3981.1|1
1608564730000|2020-12-21 15:32:10|3987.1|3981.1|3986.8|3980.8|3987.1|3981.1|3986.3|3980.3|18
1608564740000|2020-12-21 15:32:20|3987.1|3981.1|3987.3|3981.3|3987.4|3981.4|3986.8|3980.8|1
1608564750000|2020-12-21 15:32:30|3987.4|3981.4|3987.8|3981.8|3987.8|3981.8|3987.4|3981.4|3
1608564760000|2020-12-21 15:32:40|3987.3|3981.3|3987.1|3981.1|3987.8|3981.8|3986.8|3980.8|7
1608564770000|2020-12-21 15:32:50|3986.8|3980.8|3986.8|3980.8|3987.1|3981.1|3986.8|3980.8|4
1608564780000|2020-12-21 15:33:00|3986.1|3980.1|3987.1|3981.1|3987.1|3981.1|3986.1|3980.1|17
1608564790000|2020-12-21 15:33:10|3987.3|3981.3|3987.4|3981.4|3988.1|3982.1|3987.3|3981.3|12
1608564800000|2020-12-21 15:33:20|3988.1|3982.1|3987.4|3981.4|3988.1|3982.1|3987.3|3981.3|3
1608564810000|2020-12-21 15:33:30|3987.1|3981.1|3987.3|3981.3|3987.4|3981.4|3987.1|3981.1|7
1608564820000|2020-12-21 15:33:40|3987.4|3981.4|3988.4|3982.4|3988.4|3982.4|3987.3|3981.3|91
1608564830000|2020-12-21 15:33:50|3988.3|3982.3|3988.4|3982.4|3988.4|3982.4|3987.4|3981.4|6
1608564840000|2020-12-21 15:34:00|3987.4|3981.4|3987.9|3981.9|3988.4|3982.4|3987.4|3981.4|12
1608564850000|2020-12-21 15:34:10|3987.4|3981.4|3988.3|3982.3|3988.4|3982.4|3987.4|3981.4|2
1608564860000|2020-12-21 15:34:20|3987.8|3981.8|3987.9|3981.9|3988.4|3982.4|3987.8|3981.8|7
1608564870000|2020-12-21 15:34:30|3988.3|3982.3|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|0
1608564880000|2020-12-21 15:34:40|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|3987.9|3981.9|2
1608564890000|2020-12-21 15:34:50|||||||||1
1608564900000|2020-12-21 15:35:00|3988.4|3982.4|3988.4|3982.4|3988.4|3982.4|3987.9|3981.9|54
1608564910000|2020-12-21 15:35:10|||||||||59
1608564920000|2020-12-21 15:35:20|3987.4|3981.4|3987.3|3981.3|3987.4|3981.4|3987.1|3981.1|17
1608564930000|2020-12-21 15:35:30|3986.4|3980.4|3985.3|3979.3|3986.4|3980.4|3985.3|3979.3|18
1608564940000|2020-12-21 15:35:40|3985.4|3979.4|3985.3|3979.3|3985.4|3979.4|3985.3|3979.3|1
1608564950000|2020-12-21 15:35:50|3985.1|3979.1|3983.4|3977.4|3985.1|3979.1|3982.4|3976.4|86
1608564960000|2020-12-21 15:36:00|3982.9|3976.9|3983.4|3977.4|3984.4|3978.4|3982.9|3976.9|9
1608564970000|2020-12-21 15:36:10|3982.9|3976.9|3984.4|3978.4|3984.4|3978.4|3982.9|3976.9|19
1608564980000|2020-12-21 15:36:20|3984.3|3978.3|3982.4|3976.4|3984.4|3978.4|3982.4|3976.4|3
1608564990000|2020-12-21 15:36:30|3983|3977|3983.4|3977.4|3983.4|3977.4|3982.4|3976.4|8
1608565000000|2020-12-21 15:36:40|3984.4|3978.4|3984.8|3978.8|3984.8|3978.8|3984.4|3978.4|1
1608565010000|2020-12-21 15:36:50|3984.4|3978.4|3982.4|3976.4|3984.4|3978.4|3982.4|3976.4|14
1608565020000|2020-12-21 15:37:00|3982.8|3976.8|3981.9|3975.9|3983.4|3977.4|3981.9|3975.9|6
1608565030000|2020-12-21 15:37:10|3982.4|3976.4|3981.7|3975.7|3982.4|3976.4|3981.7|3975.7|3
1608565040000|2020-12-21 15:37:20|3981.4|3975.4|3980.4|3974.4|3981.4|3975.4|3980.4|3974.4|27
1608565050000|2020-12-21 15:37:30|3980.2|3974.2|3981.4|3975.4|3981.7|3975.7|3980.2|3974.2|9
1608565070000|2020-12-21 15:37:50|3980.9|3974.9|3980.4|3974.4|3981.2|3975.2|3980.4|3974.4|8
1608565080000|2020-12-21 15:38:00|3981.2|3975.2|3981.4|3975.4|3981.7|3975.7|3980.9|3974.9|2
1608565090000|2020-12-21 15:38:10|3980.9|3974.9|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|1
1608565100000|2020-12-21 15:38:20|3981|3975|3980|3974|3981|3975|3980|3974|79
1608565110000|2020-12-21 15:38:30|3979.6|3973.6|3979.5|3973.5|3979.6|3973.6|3979.4|3973.4|23
1608565120000|2020-12-21 15:38:40|||||||||1
1608565130000|2020-12-21 15:38:50|3979.6|3973.6|3978.6|3972.6|3979.6|3973.6|3976.6|3970.6|37
1608565140000|2020-12-21 15:39:00|3979.4|3973.4|3981|3975|3981.4|3975.4|3979.4|3973.4|13
1608565150000|2020-12-21 15:39:10|3981.4|3975.4|3983.5|3977.5|3983.5|3977.5|3981.4|3975.4|11
1608565160000|2020-12-21 15:39:20|3983.6|3977.6|3983.4|3977.4|3984.4|3978.4|3983.4|3977.4|3
1608565170000|2020-12-21 15:39:30|3984|3978|3984.4|3978.4|3984.4|3978.4|3984|3978|2
1608565180000|2020-12-21 15:39:40|3983.6|3977.6|3984|3978|3984|3978|3983.6|3977.6|3
1608565190000|2020-12-21 15:39:50|3982.6|3976.6|3980.6|3974.6|3983|3977|3980.6|3974.6|35
1608565200000|2020-12-21 15:40:00|3980.1|3974.1|3980.6|3974.6|3980.6|3974.6|3980.1|3974.1|4
1608565210000|2020-12-21 15:40:10|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|3981.6|3975.6|8
1608565220000|2020-12-21 15:40:20|3982|3976|3982.1|3976.1|3982.6|3976.6|3981.6|3975.6|2
1608565230000|2020-12-21 15:40:30|3983.1|3977.1|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|13
1608565240000|2020-12-21 15:40:40|3982.6|3976.6|3983|3977|3983.6|3977.6|3982.6|3976.6|3
1608565250000|2020-12-21 15:40:50|3983.5|3977.5|3983.5|3977.5|3983.6|3977.6|3983|3977|2
1608565260000|2020-12-21 15:41:00|3983.1|3977.1|3982.6|3976.6|3983.5|3977.5|3982.6|3976.6|4
1608565270000|2020-12-21 15:41:10|3983|3977|3983.1|3977.1|3983.6|3977.6|3983|3977|19
1608565280000|2020-12-21 15:41:20|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|21
1608565290000|2020-12-21 15:41:30|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|4
1608565300000|2020-12-21 15:41:40|3983.2|3977.2|3984.1|3978.1|3984.6|3978.6|3983.1|3977.1|3
1608565310000|2020-12-21 15:41:50|||||||||30
1608565320000|2020-12-21 15:42:00|3984.5|3978.5|3984.6|3978.6|3984.7|3978.7|3984.5|3978.5|5
1608565330000|2020-12-21 15:42:10|||||||||1
1608565340000|2020-12-21 15:42:20|3985.6|3979.6|3986|3980|3986|3980|3985.1|3979.1|118
1608565350000|2020-12-21 15:42:30|3985.6|3979.6|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|3
1608565360000|2020-12-21 15:42:40|||||||||1
1608565370000|2020-12-21 15:42:50|3986.5|3980.5|3987|3981|3987.6|3981.6|3986.4|3980.4|19
1608565380000|2020-12-21 15:43:00|3986.6|3980.6|3986.6|3980.6|3987|3981|3986.6|3980.6|1
1608565390000|2020-12-21 15:43:10|3988.6|3982.6|3988|3982|3988.6|3982.6|3987.6|3981.6|13
1608565400000|2020-12-21 15:43:20|3988.6|3982.6|3990|3984|3990.4|3984.4|3988.6|3982.6|46
1608565410000|2020-12-21 15:43:30|3990.4|3984.4|3990.6|3984.6|3990.6|3984.6|3990.4|3984.4|0
1608565420000|2020-12-21 15:43:40|3992|3986|3992.6|3986.6|3992.6|3986.6|3991.7|3985.7|69
1608565430000|2020-12-21 15:43:50|3992.2|3986.2|3991.7|3985.7|3992.6|3986.6|3991.6|3985.6|13
1608565440000|2020-12-21 15:44:00|3991.9|3985.9|3991.9|3985.9|3992.2|3986.2|3991.6|3985.6|4
1608565450000|2020-12-21 15:44:10|3992.6|3986.6|3991.9|3985.9|3992.6|3986.6|3991.4|3985.4|201
1608565460000|2020-12-21 15:44:20|3992.6|3986.6|3991.9|3985.9|3992.7|3986.7|3991.9|3985.9|26
1608565470000|2020-12-21 15:44:30|3992.2|3986.2|3991.9|3985.9|3992.2|3986.2|3991.9|3985.9|32
1608565480000|2020-12-21 15:44:40|3991.6|3985.6|3992.2|3986.2|3992.2|3986.2|3991.6|3985.6|159
1608565490000|2020-12-21 15:44:50|3991.9|3985.9|3992.7|3986.7|3992.7|3986.7|3991.9|3985.9|7
1608565500000|2020-12-21 15:45:00|3992.9|3986.9|3994.9|3988.9|3994.9|3988.9|3991.9|3985.9|34
1608565510000|2020-12-21 15:45:10|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3994.9|3988.9|75
1608565520000|2020-12-21 15:45:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3994.9|3988.9|19
1608565530000|2020-12-21 15:45:30|3995.9|3989.9|3995.9|3989.9|3996.6|3990.6|3994.9|3988.9|21
1608565540000|2020-12-21 15:45:40|3995.7|3989.7|3996.2|3990.2|3996.6|3990.6|3995.7|3989.7|11
1608565550000|2020-12-21 15:45:50|3996.6|3990.6|3995.7|3989.7|3996.6|3990.6|3995.7|3989.7|2
1608565560000|2020-12-21 15:46:00|3995.6|3989.6|3992.9|3986.9|3995.7|3989.7|3992.9|3986.9|39
1608565570000|2020-12-21 15:46:10|3993.2|3987.2|3992.6|3986.6|3993.2|3987.2|3992.2|3986.2|7
1608565580000|2020-12-21 15:46:20|3992.2|3986.2|3991.7|3985.7|3992.7|3986.7|3991.7|3985.7|11
1608565590000|2020-12-21 15:46:30|3991.6|3985.6|3990.6|3984.6|3991.6|3985.6|3990.6|3984.6|4
1608565600000|2020-12-21 15:46:40|3990.9|3984.9|3991.6|3985.6|3991.6|3985.6|3990.9|3984.9|18
1608565610000|2020-12-21 15:46:50|3991.7|3985.7|3991.2|3985.2|3991.7|3985.7|3990.9|3984.9|25
1608565620000|2020-12-21 15:47:00|3990.9|3984.9|3991.7|3985.7|3991.7|3985.7|3990.9|3984.9|88
1608565630000|2020-12-21 15:47:10|3992.2|3986.2|3992.6|3986.6|3992.9|3986.9|3992.2|3986.2|4
1608565640000|2020-12-21 15:47:20|3992.7|3986.7|3993.6|3987.6|3993.6|3987.6|3992.7|3986.7|55
1608565650000|2020-12-21 15:47:30|3993.9|3987.9|3993.7|3987.7|3993.9|3987.9|3993.6|3987.6|1
1608565660000|2020-12-21 15:47:40|3993.9|3987.9|3992.9|3986.9|3993.9|3987.9|3992.9|3986.9|20
1608565670000|2020-12-21 15:47:50|3993.2|3987.2|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|2
1608565680000|2020-12-21 15:48:00|3993.5|3987.5|3992.9|3986.9|3993.9|3987.9|3992.9|3986.9|5
1608565690000|2020-12-21 15:48:10|3993.2|3987.2|3993.9|3987.9|3993.9|3987.9|3992.9|3986.9|3
1608565700000|2020-12-21 15:48:20|||||||||29
1608565710000|2020-12-21 15:48:30|3993.2|3987.2|3993.4|3987.4|3993.4|3987.4|3993.2|3987.2|40
1608565720000|2020-12-21 15:48:40|3993|3987|3993.9|3987.9|3993.9|3987.9|3993|3987|12
1608565730000|2020-12-21 15:48:50|3993.1|3987.1|3991.2|3985.2|3993.1|3987.1|3990.7|3984.7|23
1608565740000|2020-12-21 15:49:00|3990.9|3984.9|3990.6|3984.6|3991.9|3985.9|3990.2|3984.2|47
1608565750000|2020-12-21 15:49:10|3992|3986|3993.6|3987.6|3993.6|3987.6|3991.6|3985.6|239
1608565760000|2020-12-21 15:49:20|3994.9|3988.9|3994|3988|3995|3989|3994|3988|7
1608565770000|2020-12-21 15:49:30|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|3993.5|3987.5|1
1608565780000|2020-12-21 15:49:40|3993.4|3987.4|3993.4|3987.4|3993.6|3987.6|3993|3987|15
1608565790000|2020-12-21 15:49:50|3993|3987|3993.4|3987.4|3993.4|3987.4|3992.5|3986.5|5
1608565800000|2020-12-21 15:50:00|3993.5|3987.5|3996.4|3990.4|3996.4|3990.4|3993.5|3987.5|40
1608565810000|2020-12-21 15:50:10|3995.9|3989.9|3994.5|3988.5|3996.4|3990.4|3994.4|3988.4|35
1608565820000|2020-12-21 15:50:20|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|14
1608565830000|2020-12-21 15:50:30|3993.6|3987.6|3994.4|3988.4|3994.4|3988.4|3993.6|3987.6|5
1608565840000|2020-12-21 15:50:40|3994|3988|3992.4|3986.4|3994|3988|3992.4|3986.4|6
1608565850000|2020-12-21 15:50:50|3992|3986|3992.5|3986.5|3992.5|3986.5|3991.5|3985.5|1
1608565860000|2020-12-21 15:51:00|3992.6|3986.6|3994|3988|3994|3988|3992.6|3986.6|2
1608565870000|2020-12-21 15:51:10|3995|3989|3997|3991|3997|3991|3995|3989|9
1608565880000|2020-12-21 15:51:20|3996.6|3990.6|3996.4|3990.4|3997.4|3991.4|3996|3990|10
1608565890000|2020-12-21 15:51:30|3996.6|3990.6|3997|3991|3998.4|3992.4|3996.4|3990.4|15
1608565900000|2020-12-21 15:51:40|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.4|3990.4|1
1608565910000|2020-12-21 15:51:50|3997.5|3991.5|3999.4|3993.4|3999.4|3993.4|3997|3991|6
1608565920000|2020-12-21 15:52:00|4000|3994|3999|3993|4000.4|3994.4|3999|3993|23
1608565930000|2020-12-21 15:52:10|3998.4|3992.4|3997.5|3991.5|3998.5|3992.5|3997.4|3991.4|3
1608565940000|2020-12-21 15:52:20|3997.4|3991.4|4000|3994|4000|3994|3997.4|3991.4|8
1608565950000|2020-12-21 15:52:30|4000.4|3994.4|3999|3993|4001.6|3995.6|3998.7|3992.7|117
1608565960000|2020-12-21 15:52:40|3998.6|3992.6|4000.6|3994.6|4000.6|3994.6|3998.6|3992.6|15
1608565970000|2020-12-21 15:52:50|4001.4|3995.4|3999|3993|4001.4|3995.4|3998.6|3992.6|56
1608565980000|2020-12-21 15:53:00|3998.6|3992.6|3999.6|3993.6|3999.6|3993.6|3998.6|3992.6|22
1608565990000|2020-12-21 15:53:10|3998.6|3992.6|3995.6|3989.6|3998.6|3992.6|3995.6|3989.6|11
1608566000000|2020-12-21 15:53:20|3996|3990|3995.6|3989.6|3996.4|3990.4|3995.5|3989.5|17
1608566010000|2020-12-21 15:53:30|3995.5|3989.5|3995.4|3989.4|3996.4|3990.4|3995.4|3989.4|9
1608566020000|2020-12-21 15:53:40|3994.4|3988.4|3993.9|3987.9|3995.4|3989.4|3993.4|3987.4|9
1608566030000|2020-12-21 15:53:50|3993.4|3987.4|3994.9|3988.9|3994.9|3988.9|3992.9|3986.9|8
1608566040000|2020-12-21 15:54:00|3995.2|3989.2|3995.7|3989.7|3996.9|3990.9|3994.7|3988.7|11
1608566050000|2020-12-21 15:54:10|3995.4|3989.4|3995.4|3989.4|3996.2|3990.2|3995.4|3989.4|1
1608566060000|2020-12-21 15:54:20|3994.7|3988.7|3995.2|3989.2|3995.4|3989.4|3994.4|3988.4|18
1608566070000|2020-12-21 15:54:30|3995.1|3989.1|3996.7|3990.7|3997.1|3991.1|3995.1|3989.1|18
1608566080000|2020-12-21 15:54:40|3996.1|3990.1|3994.7|3988.7|3996.4|3990.4|3994.1|3988.1|8
1608566090000|2020-12-21 15:54:50|3994.4|3988.4|3994.7|3988.7|3995.1|3989.1|3994.4|3988.4|89
1608566100000|2020-12-21 15:55:00|3995.1|3989.1|3996.2|3990.2|3997.1|3991.1|3995.1|3989.1|4
1608566110000|2020-12-21 15:55:10|3996.7|3990.7|3999.1|3993.1|3999.1|3993.1|3996.7|3990.7|9
1608566120000|2020-12-21 15:55:20|3998.5|3992.5|3998.1|3992.1|3998.7|3992.7|3998.1|3992.1|15
1608566130000|2020-12-21 15:55:30|3997.7|3991.7|3998.1|3992.1|3999.1|3993.1|3997.1|3991.1|6
1608566140000|2020-12-21 15:55:40|3997.7|3991.7|3996.7|3990.7|3997.7|3991.7|3996.7|3990.7|3
1608566150000|2020-12-21 15:55:50|3997.1|3991.1|3996.7|3990.7|3997.2|3991.2|3996.4|3990.4|2
1608566160000|2020-12-21 15:56:00|3997.1|3991.1|3997.1|3991.1|3997.2|3991.2|3996.1|3990.1|3
1608566170000|2020-12-21 15:56:10|3996.7|3990.7|3996.1|3990.1|3997.4|3991.4|3996.1|3990.1|6
1608566180000|2020-12-21 15:56:20|3996.2|3990.2|3997.1|3991.1|3997.1|3991.1|3996.1|3990.1|4
1608566190000|2020-12-21 15:56:30|3996.4|3990.4|3996.7|3990.7|3996.7|3990.7|3996.1|3990.1|1
1608566200000|2020-12-21 15:56:40|3996.4|3990.4|3996.1|3990.1|3996.4|3990.4|3996.1|3990.1|0
1608566210000|2020-12-21 15:56:50|3994.7|3988.7|3995.7|3989.7|3996.1|3990.1|3994.7|3988.7|12
1608566220000|2020-12-21 15:57:00|3996.1|3990.1|3998.1|3992.1|3998.1|3992.1|3996.1|3990.1|1
1608566230000|2020-12-21 15:57:10|3997.7|3991.7|3996.4|3990.4|3997.7|3991.7|3996.2|3990.2|48
1608566240000|2020-12-21 15:57:20|3996.7|3990.7|3997.7|3991.7|3997.7|3991.7|3996.7|3990.7|7
1608566260000|2020-12-21 15:57:40|3998.2|3992.2|3997.7|3991.7|3998.7|3992.7|3997.2|3991.2|6
1608566270000|2020-12-21 15:57:50|3997.2|3991.2|3998.4|3992.4|3998.7|3992.7|3997.2|3991.2|3
1608566280000|2020-12-21 15:58:00|3998.7|3992.7|3998.7|3992.7|3999.4|3993.4|3998.7|3992.7|4
1608566290000|2020-12-21 15:58:10|3997.4|3991.4|3998.1|3992.1|3998.1|3992.1|3997.4|3991.4|6
1608566300000|2020-12-21 15:58:20|3997.4|3991.4|3996.7|3990.7|3997.7|3991.7|3996.7|3990.7|2
1608566310000|2020-12-21 15:58:30|3996.4|3990.4|3995.7|3989.7|3996.7|3990.7|3995.4|3989.4|2
1608566320000|2020-12-21 15:58:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3994.7|3988.7|0
1608566330000|2020-12-21 15:58:50|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.7|3988.7|0
1608566340000|2020-12-21 15:59:00|3995.4|3989.4|3996.7|3990.7|3997.1|3991.1|3995.4|3989.4|1
1608566350000|2020-12-21 15:59:10|3997.1|3991.1|3996.7|3990.7|3997.4|3991.4|3996.7|3990.7|0
1608566360000|2020-12-21 15:59:20|3997.1|3991.1|3996.7|3990.7|3997.1|3991.1|3996.4|3990.4|2
1608566380000|2020-12-21 15:59:40|3996.4|3990.4|3995.2|3989.2|3996.4|3990.4|3995.2|3989.2|2
1608566390000|2020-12-21 15:59:50|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.1|3989.1|0
1608566400000|2020-12-21 16:00:00|3996.2|3990.2|3996.7|3990.7|3996.9|3990.9|3996.2|3990.2|2
1608566410000|2020-12-21 16:00:10|3996.4|3990.4|3997.4|3991.4|3997.4|3991.4|3996.4|3990.4|0
1608566420000|2020-12-21 16:00:20|3996.9|3990.9|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|6
1608566430000|2020-12-21 16:00:30|3996.9|3990.9|3995.4|3989.4|3996.9|3990.9|3995.4|3989.4|4
1608566440000|2020-12-21 16:00:40|3994.7|3988.7|3994.4|3988.4|3994.7|3988.7|3993.9|3987.9|6
1608566450000|2020-12-21 16:00:50|3993.9|3987.9|3993.4|3987.4|3994.4|3988.4|3993.2|3987.2|2
1608566460000|2020-12-21 16:01:00|3992.9|3986.9|3993.4|3987.4|3993.9|3987.9|3992.4|3986.4|5
1608566470000|2020-12-21 16:01:10|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|30
1608566480000|2020-12-21 16:01:20|3991.4|3985.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|15
1608566490000|2020-12-21 16:01:30|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|20
1608566510000|2020-12-21 16:01:50|3992.4|3986.4|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|0
1608566520000|2020-12-21 16:02:00|3993.7|3987.7|3993.4|3987.4|3993.7|3987.7|3993.4|3987.4|1
1608566530000|2020-12-21 16:02:10|3993.2|3987.2|3993.4|3987.4|3993.4|3987.4|3993.2|3987.2|0
1608566540000|2020-12-21 16:02:20|3992.4|3986.4|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|28
1608566550000|2020-12-21 16:02:30|||||||||40
1608566560000|2020-12-21 16:02:40|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|5
1608566570000|2020-12-21 16:02:50|3994.1|3988.1|3991.4|3985.4|3994.1|3988.1|3991.4|3985.4|13
1608566580000|2020-12-21 16:03:00|3991.9|3985.9|3993.4|3987.4|3993.9|3987.9|3991.9|3985.9|2
1608566590000|2020-12-21 16:03:10|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608566600000|2020-12-21 16:03:20|3994.9|3988.9|3994.7|3988.7|3994.9|3988.9|3994.4|3988.4|1
1608566610000|2020-12-21 16:03:30|3995.4|3989.4|3993.4|3987.4|3995.4|3989.4|3993.4|3987.4|6
1608566620000|2020-12-21 16:03:40|3992.4|3986.4|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|35
1608566630000|2020-12-21 16:03:50|3990.4|3984.4|3991.4|3985.4|3991.4|3985.4|3990.4|3984.4|7
1608566640000|2020-12-21 16:04:00|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3991.4|3985.4|65
1608566650000|2020-12-21 16:04:10|3992.5|3986.5|3991.4|3985.4|3993.7|3987.7|3991.4|3985.4|51
1608566660000|2020-12-21 16:04:20|3992.4|3986.4|3987.6|3981.6|3992.4|3986.4|3986.6|3980.6|57
1608566670000|2020-12-21 16:04:30|3988|3982|3988.6|3982.6|3988.6|3982.6|3988|3982|11
1608566680000|2020-12-21 16:04:40|3989|3983|3986.6|3980.6|3989.4|3983.4|3986.6|3980.6|7
1608566690000|2020-12-21 16:04:50|3986.8|3980.8|3987.6|3981.6|3988|3982|3986.8|3980.8|5
1608566700000|2020-12-21 16:05:00|3988|3982|3991|3985|3991.1|3985.1|3988|3982|19
1608566710000|2020-12-21 16:05:10|3991.1|3985.1|3992|3986|3992|3986|3991.1|3985.1|2
1608566720000|2020-12-21 16:05:20|3991.6|3985.6|3989.5|3983.5|3992|3986|3989.5|3983.5|6
1608566730000|2020-12-21 16:05:30|3989.6|3983.6|3989.6|3983.6|3990.3|3984.3|3989.3|3983.3|9
1608566740000|2020-12-21 16:05:40|3989.1|3983.1|3989|3983|3989.5|3983.5|3989|3983|1
1608566750000|2020-12-21 16:05:50|3988.1|3982.1|3989.1|3983.1|3989.1|3983.1|3988|3982|13
1608566760000|2020-12-21 16:06:00|3989|3983|3988.6|3982.6|3990|3984|3988.6|3982.6|1
1608566770000|2020-12-21 16:06:10|3988.7|3982.7|3988.5|3982.5|3989.6|3983.6|3988.5|3982.5|3
1608566780000|2020-12-21 16:06:20|3988.6|3982.6|3988.1|3982.1|3989|3983|3987.6|3981.6|1
1608566790000|2020-12-21 16:06:30|3988|3982|3988|3982|3988.6|3982.6|3987.6|3981.6|2
1608566800000|2020-12-21 16:06:40|3987.6|3981.6|3988.6|3982.6|3988.6|3982.6|3987.6|3981.6|0
1608566810000|2020-12-21 16:06:50|3988.5|3982.5|3988.1|3982.1|3988.5|3982.5|3988.1|3982.1|1
1608566820000|2020-12-21 16:07:00|3988.6|3982.6|3989.1|3983.1|3989.1|3983.1|3988.6|3982.6|1
1608566830000|2020-12-21 16:07:10|3989.5|3983.5|3987.6|3981.6|3989.5|3983.5|3987.6|3981.6|1
1608566840000|2020-12-21 16:07:20|3988.1|3982.1|3987.1|3981.1|3988.1|3982.1|3987.1|3981.1|4
1608566850000|2020-12-21 16:07:30|3987.5|3981.5|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|5
1608566860000|2020-12-21 16:07:40|3986.5|3980.5|3985|3979|3986.6|3980.6|3985|3979|14
1608566870000|2020-12-21 16:07:50|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984|3978|9
1608566880000|2020-12-21 16:08:00|3984.5|3978.5|3983.6|3977.6|3984.5|3978.5|3983.6|3977.6|14
1608566890000|2020-12-21 16:08:10|3983.3|3977.3|3982|3976|3983.3|3977.3|3982|3976|15
1608566900000|2020-12-21 16:08:20|3982.2|3976.2|3983.6|3977.6|3983.6|3977.6|3982.2|3976.2|4
1608566910000|2020-12-21 16:08:30|3983.5|3977.5|3981.6|3975.6|3983.5|3977.5|3981.6|3975.6|4
1608566920000|2020-12-21 16:08:40|3982|3976|3983|3977|3983.5|3977.5|3981.6|3975.6|2
1608566930000|2020-12-21 16:08:50|3983.6|3977.6|3983.6|3977.6|3984|3978|3983.5|3977.5|2
1608566940000|2020-12-21 16:09:00|3983.2|3977.2|3984|3978|3984.1|3978.1|3983.2|3977.2|2
1608566950000|2020-12-21 16:09:10|3984.1|3978.1|3984.5|3978.5|3985|3979|3983.6|3977.6|9
1608566960000|2020-12-21 16:09:20|3984.6|3978.6|3985.6|3979.6|3985.6|3979.6|3984.5|3978.5|11
1608566970000|2020-12-21 16:09:30|3986|3980|3986|3980|3986|3980|3986|3980|1
1608566980000|2020-12-21 16:09:40|3986.3|3980.3|3985.6|3979.6|3986.3|3980.3|3985.5|3979.5|3
1608566990000|2020-12-21 16:09:50|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|1
1608567010000|2020-12-21 16:10:10|3986|3980|3986.1|3980.1|3986.3|3980.3|3986|3980|0
1608567020000|2020-12-21 16:10:20|3986.5|3980.5|3986.6|3980.6|3987|3981|3986.5|3980.5|1
1608567030000|2020-12-21 16:10:30|3986.5|3980.5|3986|3980|3986.5|3980.5|3985.6|3979.6|2
1608567040000|2020-12-21 16:10:40|3985.6|3979.6|3987|3981|3987|3981|3985.6|3979.6|17
1608567060000|2020-12-21 16:11:00|3986.6|3980.6|3986.5|3980.5|3987.3|3981.3|3986.5|3980.5|80
1608567070000|2020-12-21 16:11:10|3986|3980|3985.5|3979.5|3986|3980|3985.5|3979.5|1
1608567080000|2020-12-21 16:11:20|3985.6|3979.6|3986|3980|3986|3980|3985.6|3979.6|13
1608567090000|2020-12-21 16:11:30|3985.6|3979.6|3986|3980|3986|3980|3985.6|3979.6|1
1608567100000|2020-12-21 16:11:40|3985.6|3979.6|3984.5|3978.5|3985.6|3979.6|3984.5|3978.5|2
1608567110000|2020-12-21 16:11:50|3984.3|3978.3|3984.6|3978.6|3984.6|3978.6|3984|3978|0
1608567120000|2020-12-21 16:12:00|3984.5|3978.5|3986|3980|3986|3980|3984.5|3978.5|5
1608567130000|2020-12-21 16:12:10|3985.6|3979.6|3986|3980|3986|3980|3985.5|3979.5|0
1608567140000|2020-12-21 16:12:20|3985.5|3979.5|3988.3|3982.3|3989.3|3983.3|3985.5|3979.5|75
1608567150000|2020-12-21 16:12:30|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|9
1608567160000|2020-12-21 16:12:40|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|36
1608567170000|2020-12-21 16:12:50|3988.3|3982.3|3989.3|3983.3|3989.3|3983.3|3988.3|3982.3|2
1608567180000|2020-12-21 16:13:00|3988.8|3982.8|3989.3|3983.3|3989.3|3983.3|3988.8|3982.8|3
1608567190000|2020-12-21 16:13:10|3990.3|3984.3|3989.3|3983.3|3990.3|3984.3|3989.3|3983.3|5
1608567210000|2020-12-21 16:13:30|3988.8|3982.8|3987.8|3981.8|3988.8|3982.8|3987.8|3981.8|10
1608567220000|2020-12-21 16:13:40|3987.5|3981.5|3988.3|3982.3|3988.3|3982.3|3987.5|3981.5|0
1608567230000|2020-12-21 16:13:50|3989.3|3983.3|3989.3|3983.3|3989.3|3983.3|3989|3983|11
1608567240000|2020-12-21 16:14:00|3989.5|3983.5|3989.5|3983.5|3990|3984|3989.3|3983.3|2
1608567250000|2020-12-21 16:14:10|3989.8|3983.8|3989.6|3983.6|3990|3984|3989.5|3983.5|0
1608567260000|2020-12-21 16:14:20|3989.3|3983.3|3989|3983|3989.5|3983.5|3988.6|3982.6|8
1608567270000|2020-12-21 16:14:30|3988.6|3982.6|3989|3983|3989|3983|3988.6|3982.6|2
1608567280000|2020-12-21 16:14:40|3989.5|3983.5|3989|3983|3989.5|3983.5|3989|3983|0
1608567290000|2020-12-21 16:14:50|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3988.3|3982.3|51
1608567300000|2020-12-21 16:15:00|3988.8|3982.8|3988.8|3982.8|3988.8|3982.8|3988.3|3982.3|2
1608567310000|2020-12-21 16:15:10|3989.2|3983.2|3990.3|3984.3|3990.3|3984.3|3988.8|3982.8|4
1608567320000|2020-12-21 16:15:20|3991.2|3985.2|3990.8|3984.8|3991.3|3985.3|3990.3|3984.3|1
1608567330000|2020-12-21 16:15:30|3990.7|3984.7|3989.3|3983.3|3990.7|3984.7|3989.3|3983.3|7
1608567340000|2020-12-21 16:15:40|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|3988.3|3982.3|2
1608567350000|2020-12-21 16:15:50|3988.8|3982.8|3988.8|3982.8|3989.2|3983.2|3988.8|3982.8|1
1608567360000|2020-12-21 16:16:00|3988.3|3982.3|3988.5|3982.5|3988.8|3982.8|3988.3|3982.3|4
1608567370000|2020-12-21 16:16:10|3988.3|3982.3|3988.8|3982.8|3989.3|3983.3|3987.8|3981.8|5
1608567380000|2020-12-21 16:16:20|3988.7|3982.7|3988.3|3982.3|3988.7|3982.7|3988.3|3982.3|0
1608567390000|2020-12-21 16:16:30|3988.2|3982.2|3987.8|3981.8|3988.2|3982.2|3987.8|3981.8|3
1608567400000|2020-12-21 16:16:40|3988.2|3982.2|3987.8|3981.8|3988.3|3982.3|3987.8|3981.8|0
1608567410000|2020-12-21 16:16:50|3988.2|3982.2|3987.3|3981.3|3988.2|3982.2|3987.3|3981.3|0
1608567420000|2020-12-21 16:17:00|3987|3981|3986.7|3980.7|3987.2|3981.2|3986.3|3980.3|2
1608567430000|2020-12-21 16:17:10|3986.3|3980.3|3986.3|3980.3|3986.7|3980.7|3986.3|3980.3|1
1608567440000|2020-12-21 16:17:20|||||||||1
1608567450000|2020-12-21 16:17:30|3986.2|3980.2|3985.8|3979.8|3986.3|3980.3|3985.7|3979.7|0
1608567460000|2020-12-21 16:17:40|3986.2|3980.2|3985.7|3979.7|3986.3|3980.3|3985.7|3979.7|3
1608567470000|2020-12-21 16:17:50|3986|3980|3985.8|3979.8|3986.3|3980.3|3985.8|3979.8|0
1608567480000|2020-12-21 16:18:00|3986.2|3980.2|3986.3|3980.3|3986.3|3980.3|3985.8|3979.8|0
1608567490000|2020-12-21 16:18:10|3985.8|3979.8|3985.3|3979.3|3985.8|3979.8|3985.3|3979.3|0
1608567500000|2020-12-21 16:18:20|3985.7|3979.7|3984.7|3978.7|3985.7|3979.7|3984.3|3978.3|10
1608567510000|2020-12-21 16:18:30|3984.3|3978.3|3984.3|3978.3|3984.7|3978.7|3984.3|3978.3|4
1608567520000|2020-12-21 16:18:40|||||||||1
1608567540000|2020-12-21 16:19:00|3984.2|3978.2|3985.3|3979.3|3985.3|3979.3|3984.2|3978.2|5
1608567550000|2020-12-21 16:19:10|3985.1|3979.1|3984.3|3978.3|3985.3|3979.3|3984.3|3978.3|3
1608567560000|2020-12-21 16:19:20|3983.3|3977.3|3983.3|3977.3|3983.3|3977.3|3983.2|3977.2|6
1608567570000|2020-12-21 16:19:30|3983.2|3977.2|3983.3|3977.3|3983.7|3977.7|3983.2|3977.2|32
1608567580000|2020-12-21 16:19:40|3983.2|3977.2|3982.3|3976.3|3983.3|3977.3|3982.3|3976.3|11
1608567590000|2020-12-21 16:19:50|3982.7|3976.7|3983.3|3977.3|3983.3|3977.3|3982.7|3976.7|0
1608567600000|2020-12-21 16:20:00|3982.8|3976.8|3980.3|3974.3|3983.3|3977.3|3979.3|3973.3|23
1608567610000|2020-12-21 16:20:10|3980.7|3974.7|3980.7|3974.7|3981.3|3975.3|3980.3|3974.3|10
1608567620000|2020-12-21 16:20:20|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|0
1608567630000|2020-12-21 16:20:30|3982.1|3976.1|3982.3|3976.3|3983.1|3977.1|3982.1|3976.1|0
1608567640000|2020-12-21 16:20:40|3982.2|3976.2|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|1
1608567650000|2020-12-21 16:20:50|3981.2|3975.2|3981.7|3975.7|3982.1|3976.1|3981.2|3975.2|2
1608567660000|2020-12-21 16:21:00|3982.1|3976.1|3981.7|3975.7|3982.2|3976.2|3981.7|3975.7|1
1608567670000|2020-12-21 16:21:10|3982.1|3976.1|3982.3|3976.3|3983.1|3977.1|3982.1|3976.1|5
1608567680000|2020-12-21 16:21:20|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.7|3976.7|1
1608567690000|2020-12-21 16:21:30|3982.1|3976.1|3981.7|3975.7|3982.3|3976.3|3981.3|3975.3|11
1608567700000|2020-12-21 16:21:40|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1608567710000|2020-12-21 16:21:50|3981.1|3975.1|3981.3|3975.3|3981.7|3975.7|3981.1|3975.1|2
1608567720000|2020-12-21 16:22:00|3979.7|3973.7|3979.3|3973.3|3979.7|3973.7|3979.3|3973.3|3
1608567730000|2020-12-21 16:22:10|3980.2|3974.2|3979.3|3973.3|3980.2|3974.2|3979.3|3973.3|1
1608567740000|2020-12-21 16:22:20|3979.7|3973.7|3979.7|3973.7|3980.3|3974.3|3979.3|3973.3|0
1608567750000|2020-12-21 16:22:30|3979.3|3973.3|3979.3|3973.3|3980.2|3974.2|3979.2|3973.2|7
1608567760000|2020-12-21 16:22:40|3979.2|3973.2|3980.2|3974.2|3980.2|3974.2|3979.2|3973.2|2
1608567770000|2020-12-21 16:22:50|3980.3|3974.3|3979.7|3973.7|3980.3|3974.3|3979.3|3973.3|7
1608567780000|2020-12-21 16:23:00|3980.3|3974.3|3980.8|3974.8|3981.3|3975.3|3979.3|3973.3|79
1608567790000|2020-12-21 16:23:10|3980.3|3974.3|3980.3|3974.3|3980.5|3974.5|3980|3974|0
1608567800000|2020-12-21 16:23:20|3981.3|3975.3|3980.5|3974.5|3981.3|3975.3|3980.3|3974.3|21
1608567810000|2020-12-21 16:23:30|3980.3|3974.3|3979|3973|3980.3|3974.3|3979|3973|1
1608567820000|2020-12-21 16:23:40|3978.6|3972.6|3979.5|3973.5|3979.5|3973.5|3978.5|3972.5|11
1608567830000|2020-12-21 16:23:50|3979.6|3973.6|3979.3|3973.3|3980|3974|3979.3|3973.3|0
1608567840000|2020-12-21 16:24:00|3979.5|3973.5|3980.3|3974.3|3980.3|3974.3|3979.3|3973.3|0
1608567850000|2020-12-21 16:24:10|3980|3974|3980|3974|3980.3|3974.3|3980|3974|0
1608567860000|2020-12-21 16:24:20|3980.5|3974.5|3981.3|3975.3|3981.3|3975.3|3980.3|3974.3|1
1608567870000|2020-12-21 16:24:30|3981|3975|3981.3|3975.3|3981.3|3975.3|3980.6|3974.6|1
1608567880000|2020-12-21 16:24:40|3981|3975|3980|3974|3981|3975|3980|3974|0
1608567890000|2020-12-21 16:24:50|3979.3|3973.3|3979.3|3973.3|3979.5|3973.5|3979.3|3973.3|0
1608567900000|2020-12-21 16:25:00|3979.5|3973.5|3980|3974|3980|3974|3979.3|3973.3|3
1608567910000|2020-12-21 16:25:10|3979.6|3973.6|3979|3973|3979.6|3973.6|3978.6|3972.6|9
1608567920000|2020-12-21 16:25:20|3978.3|3972.3|3978.5|3972.5|3978.6|3972.6|3978.3|3972.3|1
1608567930000|2020-12-21 16:25:30|3978.6|3972.6|3979.3|3973.3|3979.3|3973.3|3978.6|3972.6|1
1608567950000|2020-12-21 16:25:50|3979|3973|3979.3|3973.3|3979.3|3973.3|3978.5|3972.5|0
1608567960000|2020-12-21 16:26:00|3979.5|3973.5|3980|3974|3980|3974|3979.5|3973.5|0
1608567970000|2020-12-21 16:26:10|3979.5|3973.5|3979.3|3973.3|3980.3|3974.3|3979.3|3973.3|2
1608567980000|2020-12-21 16:26:20|3979|3973|3980|3974|3980|3974|3979|3973|14
1608567990000|2020-12-21 16:26:30|3979.8|3973.8|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|0
1608568000000|2020-12-21 16:26:40|3980|3974|3979.8|3973.8|3980|3974|3979.3|3973.3|6
1608568010000|2020-12-21 16:26:50|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3
1608568020000|2020-12-21 16:27:00|3980.5|3974.5|3980.3|3974.3|3981.3|3975.3|3980.3|3974.3|0
1608568040000|2020-12-21 16:27:20|3980.8|3974.8|3981|3975|3981|3975|3980.8|3974.8|37
1608568050000|2020-12-21 16:27:30|3981.3|3975.3|3981|3975|3981.3|3975.3|3981|3975|5
1608568060000|2020-12-21 16:27:40|3981.3|3975.3|3978.3|3972.3|3981.3|3975.3|3978.3|3972.3|30
1608568070000|2020-12-21 16:27:50|3978.5|3972.5|3979|3973|3979.3|3973.3|3978.5|3972.5|2
1608568080000|2020-12-21 16:28:00|3979.3|3973.3|3980.8|3974.8|3980.8|3974.8|3977.3|3971.3|20
1608568090000|2020-12-21 16:28:10|3980.3|3974.3|3980|3974|3980.3|3974.3|3979.3|3973.3|0
1608568100000|2020-12-21 16:28:20|3979.6|3973.6|3980.3|3974.3|3981|3975|3979|3973|0
1608568110000|2020-12-21 16:28:30|3980|3974|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|5
1608568120000|2020-12-21 16:28:40|3979.3|3973.3|3978.3|3972.3|3979.3|3973.3|3978.3|3972.3|1
1608568130000|2020-12-21 16:28:50|3979|3973|3978.3|3972.3|3979|3973|3978.3|3972.3|2
1608568140000|2020-12-21 16:29:00|3978|3972|3979|3973|3979|3973|3978|3972|2
1608568150000|2020-12-21 16:29:10|3979.3|3973.3|3980|3974|3980.3|3974.3|3979.3|3973.3|3
1608568160000|2020-12-21 16:29:20|3980.3|3974.3|3980.5|3974.5|3980.7|3974.7|3980|3974|0
1608568170000|2020-12-21 16:29:30|3980.3|3974.3|3980|3974|3980.3|3974.3|3980|3974|0
1608568180000|2020-12-21 16:29:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980|3974|0
1608568190000|2020-12-21 16:29:50|3980|3974|3979.5|3973.5|3980|3974|3979.3|3973.3|5
1608568200000|2020-12-21 16:30:00|3979.6|3973.6|3980.3|3974.3|3980.3|3974.3|3979.5|3973.5|7
1608568230000|2020-12-21 16:30:30|3979.8|3973.8|3979.3|3973.3|3979.8|3973.8|3979.3|3973.3|7
1608568240000|2020-12-21 16:30:40|3979.5|3973.5|3979.8|3973.8|3979.8|3973.8|3979.3|3973.3|1
1608568250000|2020-12-21 16:30:50|3980.3|3974.3|3978.8|3972.8|3980.3|3974.3|3978.8|3972.8|6
1608568260000|2020-12-21 16:31:00|3978.3|3972.3|3979|3973|3979.3|3973.3|3978.3|3972.3|0
1608568270000|2020-12-21 16:31:10|3978.7|3972.7|3978.8|3972.8|3979.2|3973.2|3978.3|3972.3|3
1608568290000|2020-12-21 16:31:30|3979.2|3973.2|3979.8|3973.8|3980.3|3974.3|3979.2|3973.2|5
1608568300000|2020-12-21 16:31:40|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.5|3973.5|1
1608568310000|2020-12-21 16:31:50|3979.5|3973.5|3980.3|3974.3|3980.3|3974.3|3979.5|3973.5|5
1608568320000|2020-12-21 16:32:00|||||||||3
1608568330000|2020-12-21 16:32:10|||||||||23
1608568340000|2020-12-21 16:32:20|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3980.6|3974.6|3
1608568350000|2020-12-21 16:32:30|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|2
1608568360000|2020-12-21 16:32:40|3981.3|3975.3|3981.3|3975.3|3981.5|3975.5|3981.3|3975.3|2
1608568370000|2020-12-21 16:32:50|3981.5|3975.5|3982.3|3976.3|3982.3|3976.3|3981.3|3975.3|403
1608568380000|2020-12-21 16:33:00|||||||||12
1608568390000|2020-12-21 16:33:10|||||||||4
1608568400000|2020-12-21 16:33:20|3981.8|3975.8|3981.3|3975.3|3982.3|3976.3|3981.3|3975.3|23
1608568410000|2020-12-21 16:33:30|3981.8|3975.8|3980.8|3974.8|3981.8|3975.8|3980.8|3974.8|3
1608568420000|2020-12-21 16:33:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|1
1608568430000|2020-12-21 16:33:50|3980|3974|3980|3974|3980|3974|3980|3974|9
1608568440000|2020-12-21 16:34:00|3980.3|3974.3|3980|3974|3980.5|3974.5|3980|3974|1
1608568450000|2020-12-21 16:34:10|3979.6|3973.6|3979.5|3973.5|3979.6|3973.6|3979.3|3973.3|1
1608568460000|2020-12-21 16:34:20|3979.3|3973.3|3978.4|3972.4|3979.3|3973.3|3978.3|3972.3|2
1608568470000|2020-12-21 16:34:30|3978.6|3972.6|3979.3|3973.3|3979.3|3973.3|3978.4|3972.4|15
1608568480000|2020-12-21 16:34:40|||||||||1
1608568490000|2020-12-21 16:34:50|||||||||5
1608568500000|2020-12-21 16:35:00|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3979.8|3973.8|5
1608568510000|2020-12-21 16:35:10|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1608568520000|2020-12-21 16:35:20|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|2
1608568530000|2020-12-21 16:35:30|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3978.9|3972.9|18
1608568540000|2020-12-21 16:35:40|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3979.9|3973.9|1
1608568550000|2020-12-21 16:35:50|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|3979.9|3973.9|1
1608568560000|2020-12-21 16:36:00|3980.3|3974.3|3979.9|3973.9|3980.3|3974.3|3979.9|3973.9|7
1608568570000|2020-12-21 16:36:10|3980.3|3974.3|3980.9|3974.9|3981.3|3975.3|3980.3|3974.3|2
1608568580000|2020-12-21 16:36:20|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|0
1608568590000|2020-12-21 16:36:30|3980.9|3974.9|3981.3|3975.3|3981.3|3975.3|3980.6|3974.6|4
1608568600000|2020-12-21 16:36:40|3980.9|3974.9|3980.9|3974.9|3980.9|3974.9|3980.6|3974.6|1
1608568610000|2020-12-21 16:36:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|2
1608568630000|2020-12-21 16:37:10|||||||||1
1608568650000|2020-12-21 16:37:30|||||||||1
1608568660000|2020-12-21 16:37:40|||||||||1
1608568670000|2020-12-21 16:37:50|3980.4|3974.4|3979.9|3973.9|3980.4|3974.4|3979.9|3973.9|6
1608568680000|2020-12-21 16:38:00|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|5
1608568690000|2020-12-21 16:38:10|||||||||6
1608568700000|2020-12-21 16:38:20|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|161
1608568710000|2020-12-21 16:38:30|3980.8|3974.8|3980.3|3974.3|3980.8|3974.8|3980.3|3974.3|11
1608568720000|2020-12-21 16:38:40|3979.9|3973.9|3979.3|3973.3|3979.9|3973.9|3979.3|3973.3|3
1608568730000|2020-12-21 16:38:50|3978.9|3972.9|3978.8|3972.8|3979.3|3973.3|3978.8|3972.8|3
1608568740000|2020-12-21 16:39:00|3978.9|3972.9|3979.3|3973.3|3979.9|3973.9|3978.9|3972.9|7
1608568750000|2020-12-21 16:39:10|3979.4|3973.4|3979.9|3973.9|3979.9|3973.9|3979.4|3973.4|2
1608568760000|2020-12-21 16:39:20|3980.3|3974.3|3982.1|3976.1|3982.1|3976.1|3980.3|3974.3|107
1608568770000|2020-12-21 16:39:30|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|53
1608568780000|2020-12-21 16:39:40|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|14
1608568790000|2020-12-21 16:39:50|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|23
1608568800000|2020-12-21 16:40:00|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|7
1608568820000|2020-12-21 16:40:20|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|4
1608568830000|2020-12-21 16:40:30|3981.7|3975.7|3982.1|3976.1|3982.1|3976.1|3981.7|3975.7|2
1608568840000|2020-12-21 16:40:40|||||||||17
1608568860000|2020-12-21 16:41:00|||||||||8
1608568870000|2020-12-21 16:41:10|||||||||1
1608568880000|2020-12-21 16:41:20|3981.2|3975.2|3980.1|3974.1|3981.2|3975.2|3980.1|3974.1|5
1608568890000|2020-12-21 16:41:30|||||||||2
1608568900000|2020-12-21 16:41:40|||||||||1
1608568920000|2020-12-21 16:42:00|||||||||1
1608568930000|2020-12-21 16:42:10|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|10
1608568940000|2020-12-21 16:42:20|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3
1608568950000|2020-12-21 16:42:30|3979.1|3973.1|3979.1|3973.1|3979.2|3973.2|3978.7|3972.7|0
1608568960000|2020-12-21 16:42:40|||||||||1
1608568970000|2020-12-21 16:42:50|||||||||1
1608568980000|2020-12-21 16:43:00|3978.2|3972.2|3978.6|3972.6|3978.6|3972.6|3978.1|3972.1|3
1608568990000|2020-12-21 16:43:10|3978.4|3972.4|3978.6|3972.6|3978.6|3972.6|3978.4|3972.4|0
1608569000000|2020-12-21 16:43:20|3978.2|3972.2|3979.1|3973.1|3979.1|3973.1|3978.2|3972.2|2
1608569010000|2020-12-21 16:43:30|3979.6|3973.6|3979.1|3973.1|3979.6|3973.6|3978.7|3972.7|1
1608569020000|2020-12-21 16:43:40|3979.2|3973.2|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|33
1608569030000|2020-12-21 16:43:50|3978.9|3972.9|3978.2|3972.2|3978.9|3972.9|3978.2|3972.2|5
1608569040000|2020-12-21 16:44:00|3979.6|3973.6|3980.1|3974.1|3980.6|3974.6|3979.1|3973.1|12
1608569050000|2020-12-21 16:44:10|||||||||6
1608569060000|2020-12-21 16:44:20|||||||||2
1608569070000|2020-12-21 16:44:30|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|0
1608569080000|2020-12-21 16:44:40|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|1
1608569100000|2020-12-21 16:45:00|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.6|3973.6|1
1608569110000|2020-12-21 16:45:10|||||||||7
1608569120000|2020-12-21 16:45:20|3979.7|3973.7|3979.1|3973.1|3979.7|3973.7|3979.1|3973.1|0
1608569130000|2020-12-21 16:45:30|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|3978.3|3972.3|16
1608569140000|2020-12-21 16:45:40|3979.1|3973.1|3978.7|3972.7|3979.1|3973.1|3978.2|3972.2|13
1608569150000|2020-12-21 16:45:50|||||||||1
1608569160000|2020-12-21 16:46:00|3978.2|3972.2|3979.2|3973.2|3979.2|3973.2|3978.2|3972.2|2
1608569170000|2020-12-21 16:46:10|3979.3|3973.3|3979.2|3973.2|3979.7|3973.7|3979.2|3973.2|2
1608569180000|2020-12-21 16:46:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|5
1608569190000|2020-12-21 16:46:30|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|3979.3|3973.3|1
1608569200000|2020-12-21 16:46:40|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|0
1608569210000|2020-12-21 16:46:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|2
1608569220000|2020-12-21 16:47:00|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1608569230000|2020-12-21 16:47:10|||||||||2
1608569240000|2020-12-21 16:47:20|3979.1|3973.1|3979.3|3973.3|3979.3|3973.3|3979.1|3973.1|2
1608569250000|2020-12-21 16:47:30|||||||||1
1608569260000|2020-12-21 16:47:40|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|4
1608569270000|2020-12-21 16:47:50|3980.1|3974.1|3980.2|3974.2|3980.2|3974.2|3980.1|3974.1|1
1608569280000|2020-12-21 16:48:00|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608569290000|2020-12-21 16:48:10|3980.3|3974.3|3979.7|3973.7|3980.3|3974.3|3979.3|3973.3|5
1608569300000|2020-12-21 16:48:20|3979.3|3973.3|3983.4|3977.4|3983.4|3977.4|3979.2|3973.2|41
1608569310000|2020-12-21 16:48:30|3983.8|3977.8|3982.4|3976.4|3983.8|3977.8|3981.4|3975.4|13
1608569320000|2020-12-21 16:48:40|3982.1|3976.1|3980.9|3974.9|3982.1|3976.1|3980.9|3974.9|8
1608569330000|2020-12-21 16:48:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3980.9|3974.9|1
1608569340000|2020-12-21 16:49:00|3981.1|3975.1|3982.8|3976.8|3982.8|3976.8|3981.1|3975.1|4
1608569350000|2020-12-21 16:49:10|3982.1|3976.1|3983.8|3977.8|3983.8|3977.8|3982.1|3976.1|14
1608569360000|2020-12-21 16:49:20|3982.8|3976.8|3982.4|3976.4|3983.4|3977.4|3982.4|3976.4|18
1608569370000|2020-12-21 16:49:30|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|1
1608569380000|2020-12-21 16:49:40|3981.9|3975.9|3981.8|3975.8|3982.4|3976.4|3981.8|3975.8|1
1608569390000|2020-12-21 16:49:50|3981.4|3975.4|3981.8|3975.8|3981.8|3975.8|3981.4|3975.4|1
1608569400000|2020-12-21 16:50:00|3982.3|3976.3|3981.9|3975.9|3982.3|3976.3|3981.9|3975.9|0
1608569410000|2020-12-21 16:50:10|3981.8|3975.8|3982.4|3976.4|3982.4|3976.4|3981.8|3975.8|14
1608569420000|2020-12-21 16:50:20|3982.1|3976.1|3982.9|3976.9|3983.4|3977.4|3982.1|3976.1|0
1608569430000|2020-12-21 16:50:30|3983.3|3977.3|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|0
1608569440000|2020-12-21 16:50:40|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|2
1608569450000|2020-12-21 16:50:50|3983.4|3977.4|3982.9|3976.9|3983.4|3977.4|3982.9|3976.9|1
1608569460000|2020-12-21 16:51:00|3983.4|3977.4|3983.8|3977.8|3983.8|3977.8|3983.4|3977.4|1
1608569470000|2020-12-21 16:51:10|3984.2|3978.2|3984.8|3978.8|3984.8|3978.8|3984.1|3978.1|2
1608569480000|2020-12-21 16:51:20|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|3985.1|3979.1|1
1608569490000|2020-12-21 16:51:30|3984.9|3978.9|3985.1|3979.1|3985.1|3979.1|3984.9|3978.9|1
1608569500000|2020-12-21 16:51:40|||||||||1
1608569510000|2020-12-21 16:51:50|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.8|3978.8|1
1608569530000|2020-12-21 16:52:10|3985.1|3979.1|3985.8|3979.8|3985.8|3979.8|3985.1|3979.1|6
1608569540000|2020-12-21 16:52:20|3985.1|3979.1|3985.4|3979.4|3985.4|3979.4|3985.1|3979.1|2
1608569550000|2020-12-21 16:52:30|3985.1|3979.1|3985.8|3979.8|3985.8|3979.8|3984.9|3978.9|14
1608569560000|2020-12-21 16:52:40|||||||||14
1608569580000|2020-12-21 16:53:00|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3
1608569590000|2020-12-21 16:53:10|3986.1|3980.1|3986.9|3980.9|3986.9|3980.9|3986.1|3980.1|14
1608569600000|2020-12-21 16:53:20|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|3987.1|3981.1|1
1608569610000|2020-12-21 16:53:30|3986.9|3980.9|3986.4|3980.4|3986.9|3980.9|3986.1|3980.1|6
1608569620000|2020-12-21 16:53:40|3986.8|3980.8|3986.9|3980.9|3986.9|3980.9|3986.4|3980.4|1
1608569630000|2020-12-21 16:53:50|3986.4|3980.4|3985.9|3979.9|3986.4|3980.4|3985.9|3979.9|5
1608569640000|2020-12-21 16:54:00|3986.1|3980.1|3985.1|3979.1|3986.1|3980.1|3985.1|3979.1|14
1608569650000|2020-12-21 16:54:10|3985.8|3979.8|3985.9|3979.9|3985.9|3979.9|3985.8|3979.8|11
1608569660000|2020-12-21 16:54:20|3985.8|3979.8|3985.1|3979.1|3985.8|3979.8|3985.1|3979.1|13
1608569670000|2020-12-21 16:54:30|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|1
1608569680000|2020-12-21 16:54:40|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3
1608569690000|2020-12-21 16:54:50|3984.4|3978.4|3984.9|3978.9|3985.1|3979.1|3984.4|3978.4|0
1608569700000|2020-12-21 16:55:00|||||||||2
1608569720000|2020-12-21 16:55:20|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3984.8|3978.8|3
1608569730000|2020-12-21 16:55:30|3984.4|3978.4|3984.1|3978.1|3984.4|3978.4|3983.9|3977.9|3
1608569740000|2020-12-21 16:55:40|3983.9|3977.9|3983.9|3977.9|3984.1|3978.1|3983.9|3977.9|2
1608569750000|2020-12-21 16:55:50|3984.1|3978.1|3983.9|3977.9|3984.1|3978.1|3983.9|3977.9|1
1608569760000|2020-12-21 16:56:00|3984.1|3978.1|3983.8|3977.8|3984.8|3978.8|3983.8|3977.8|4
1608569770000|2020-12-21 16:56:10|3982.9|3976.9|3982.9|3976.9|3982.9|3976.9|3982.8|3976.8|7
1608569780000|2020-12-21 16:56:20|3982.8|3976.8|3983.4|3977.4|3983.4|3977.4|3982.8|3976.8|1
1608569790000|2020-12-21 16:56:30|3983.8|3977.8|3983.6|3977.6|3984.1|3978.1|3983.3|3977.3|44
1608569800000|2020-12-21 16:56:40|3983.4|3977.4|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|1
1608569810000|2020-12-21 16:56:50|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|1
1608569820000|2020-12-21 16:57:00|||||||||3
1608569830000|2020-12-21 16:57:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|29
1608569840000|2020-12-21 16:57:20|3982.1|3976.1|3981.3|3975.3|3982.2|3976.2|3981.3|3975.3|40
1608569850000|2020-12-21 16:57:30|3979.8|3973.8|3979.7|3973.7|3979.8|3973.8|3979.3|3973.3|1
1608569860000|2020-12-21 16:57:40|3980.2|3974.2|3979.8|3973.8|3980.2|3974.2|3979.8|3973.8|2
1608569870000|2020-12-21 16:57:50|3980.2|3974.2|3980.3|3974.3|3980.7|3974.7|3979.8|3973.8|0
1608569880000|2020-12-21 16:58:00|3980.7|3974.7|3980.2|3974.2|3980.7|3974.7|3980.1|3974.1|1
1608569890000|2020-12-21 16:58:10|3980.1|3974.1|3979.3|3973.3|3980.1|3974.1|3979.3|3973.3|2
1608569900000|2020-12-21 16:58:20|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|1
1608569920000|2020-12-21 16:58:40|3979.2|3973.2|3979.7|3973.7|3980.1|3974.1|3979.2|3973.2|3
1608569940000|2020-12-21 16:59:00|3980.1|3974.1|3979.3|3973.3|3980.1|3974.1|3979.3|3973.3|14
1608569950000|2020-12-21 16:59:10|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|12
1608569960000|2020-12-21 16:59:20|3979.7|3973.7|3979.1|3973.1|3979.7|3973.7|3979.1|3973.1|2
1608569970000|2020-12-21 16:59:30|||||||||1
1608569980000|2020-12-21 16:59:40|3979.7|3973.7|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|6
1608569990000|2020-12-21 16:59:50|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|1
1608570000000|2020-12-21 17:00:00|3980.3|3974.3|3981.1|3975.1|3981.7|3975.7|3980.2|3974.2|11
1608570010000|2020-12-21 17:00:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|2
1608570020000|2020-12-21 17:00:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1608570030000|2020-12-21 17:00:30|3980.7|3974.7|3980.3|3974.3|3980.7|3974.7|3980.3|3974.3|14
1608570040000|2020-12-21 17:00:40|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|1
1608570050000|2020-12-21 17:00:50|3980.7|3974.7|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|0
1608570060000|2020-12-21 17:01:00|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.1|3975.1|12
1608570070000|2020-12-21 17:01:10|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1608570080000|2020-12-21 17:01:20|3982.2|3976.2|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|1
1608570090000|2020-12-21 17:01:30|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|9
1608570100000|2020-12-21 17:01:40|3983.1|3977.1|3982.2|3976.2|3983.1|3977.1|3982.1|3976.1|1
1608570110000|2020-12-21 17:01:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1608570130000|2020-12-21 17:02:10|3983.1|3977.1|3983.2|3977.2|3983.2|3977.2|3982.2|3976.2|5
1608570140000|2020-12-21 17:02:20|3983.3|3977.3|3983.2|3977.2|3983.3|3977.3|3983.2|3977.2|1
1608570150000|2020-12-21 17:02:30|3983.1|3977.1|3983.1|3977.1|3983.2|3977.2|3983.1|3977.1|1
1608570170000|2020-12-21 17:02:50|3983.6|3977.6|3983.1|3977.1|3983.6|3977.6|3982.7|3976.7|9
1608570180000|2020-12-21 17:03:00|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|1
1608570190000|2020-12-21 17:03:10|3983.1|3977.1|3983.1|3977.1|3983.2|3977.2|3983.1|3977.1|10
1608570200000|2020-12-21 17:03:20|3982.7|3976.7|3983.2|3977.2|3983.2|3977.2|3982.7|3976.7|0
1608570210000|2020-12-21 17:03:30|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|0
1608570220000|2020-12-21 17:03:40|||||||||8
1608570260000|2020-12-21 17:04:20|3983.7|3977.7|3983.1|3977.1|3983.7|3977.7|3983.1|3977.1|0
1608570270000|2020-12-21 17:04:30|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1608570280000|2020-12-21 17:04:40|3983.2|3977.2|3983.6|3977.6|3983.6|3977.6|3983.2|3977.2|1
1608570290000|2020-12-21 17:04:50|3983.7|3977.7|3984.1|3978.1|3984.1|3978.1|3983.7|3977.7|0
1608570300000|2020-12-21 17:05:00|3983.8|3977.8|3984.1|3978.1|3984.1|3978.1|3983.6|3977.6|1
1608570310000|2020-12-21 17:05:10|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|2
1608570320000|2020-12-21 17:05:20|3983.3|3977.3|3983.1|3977.1|3983.6|3977.6|3983.1|3977.1|1
1608570330000|2020-12-21 17:05:30|3982.3|3976.3|3982.1|3976.1|3982.3|3976.3|3982.1|3976.1|1
1608570340000|2020-12-21 17:05:40|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1608570350000|2020-12-21 17:05:50|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|2
1608570360000|2020-12-21 17:06:00|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|2
1608570370000|2020-12-21 17:06:10|3983.1|3977.1|3983.3|3977.3|3983.3|3977.3|3983.1|3977.1|2
1608570380000|2020-12-21 17:06:20|3983.2|3977.2|3983.1|3977.1|3983.3|3977.3|3983.1|3977.1|2
1608570390000|2020-12-21 17:06:30|3983.2|3977.2|3983.1|3977.1|3983.3|3977.3|3983.1|3977.1|6
1608570410000|2020-12-21 17:06:50|||||||||7
1608570420000|2020-12-21 17:07:00|3983.2|3977.2|3984.1|3978.1|3984.1|3978.1|3983.2|3977.2|4
1608570430000|2020-12-21 17:07:10|3984|3978|3984|3978|3984|3978|3984|3978|0
1608570440000|2020-12-21 17:07:20|||||||||7
1608570460000|2020-12-21 17:07:40|3983.5|3977.5|3983.7|3977.7|3983.7|3977.7|3983|3977|6
1608570470000|2020-12-21 17:07:50|3984|3978|3984|3978|3984|3978|3983.5|3977.5|1
1608570480000|2020-12-21 17:08:00|3983.7|3977.7|3983.7|3977.7|3984|3978|3983.7|3977.7|1
1608570490000|2020-12-21 17:08:10|3984|3978|3984|3978|3984|3978|3984|3978|0
1608570500000|2020-12-21 17:08:20|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|2
1608570510000|2020-12-21 17:08:30|3984|3978|3983.7|3977.7|3984|3978|3983.7|3977.7|0
1608570520000|2020-12-21 17:08:40|3983.3|3977.3|3983|3977|3983.3|3977.3|3983|3977|0
1608570530000|2020-12-21 17:08:50|3984|3978|3983.5|3977.5|3984|3978|3983.5|3977.5|1
1608570540000|2020-12-21 17:09:00|3983.4|3977.4|3983.5|3977.5|3984|3978|3983.2|3977.2|4
1608570550000|2020-12-21 17:09:10|3984|3978|3983|3977|3984|3978|3983|3977|2
1608570560000|2020-12-21 17:09:20|3983.2|3977.2|3982.5|3976.5|3983.7|3977.7|3982.5|3976.5|13
1608570570000|2020-12-21 17:09:30|3982.4|3976.4|3982|3976|3982.4|3976.4|3982|3976|0
1608570580000|2020-12-21 17:09:40|3981|3975|3980.7|3974.7|3981|3975|3980.7|3974.7|4
1608570590000|2020-12-21 17:09:50|||||||||6
1608570600000|2020-12-21 17:10:00|3980|3974|3981|3975|3981|3975|3980|3974|0
1608570610000|2020-12-21 17:10:10|3980.7|3974.7|3981|3975|3981|3975|3980.7|3974.7|5
1608570620000|2020-12-21 17:10:20|3981.7|3975.7|3981.5|3975.5|3982|3976|3981.5|3975.5|2
1608570630000|2020-12-21 17:10:30|3981.2|3975.2|3982|3976|3982|3976|3981.2|3975.2|0
1608570640000|2020-12-21 17:10:40|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.2|3975.2|0
1608570650000|2020-12-21 17:10:50|3982.7|3976.7|3982.5|3976.5|3982.7|3976.7|3982.5|3976.5|61
1608570660000|2020-12-21 17:11:00|3982|3976|3982.5|3976.5|3982.5|3976.5|3982|3976|0
1608570670000|2020-12-21 17:11:10|3982|3976|3982|3976|3982|3976|3982|3976|0
1608570680000|2020-12-21 17:11:20|3981.7|3975.7|3982|3976|3982|3976|3981.5|3975.5|2
1608570690000|2020-12-21 17:11:30|3981.7|3975.7|3982|3976|3982|3976|3981.7|3975.7|1
1608570700000|2020-12-21 17:11:40|3981.7|3975.7|3981.5|3975.5|3981.7|3975.7|3981.5|3975.5|1
1608570710000|2020-12-21 17:11:50|3981.7|3975.7|3982|3976|3982|3976|3981.7|3975.7|0
1608570720000|2020-12-21 17:12:00|3981.7|3975.7|3982|3976|3982.2|3976.2|3981.7|3975.7|0
1608570740000|2020-12-21 17:12:20|3981.7|3975.7|3981.7|3975.7|3982|3976|3981.3|3975.3|3
1608570760000|2020-12-21 17:12:40|3981.3|3975.3|3981.5|3975.5|3981.5|3975.5|3981.2|3975.2|0
1608570770000|2020-12-21 17:12:50|3981.2|3975.2|3981.5|3975.5|3981.5|3975.5|3981|3975|0
1608570780000|2020-12-21 17:13:00|3981.7|3975.7|3981.5|3975.5|3982|3976|3981|3975|6
1608570790000|2020-12-21 17:13:10|3982|3976|3981.5|3975.5|3982|3976|3981.2|3975.2|7
1608570800000|2020-12-21 17:13:20|3981|3975|3981|3975|3982|3976|3981|3975|1
1608570820000|2020-12-21 17:13:40|3981.5|3975.5|3981|3975|3981.5|3975.5|3981|3975|3
1608570840000|2020-12-21 17:14:00|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1608570850000|2020-12-21 17:14:10|3981.2|3975.2|3981.5|3975.5|3981.5|3975.5|3981.2|3975.2|0
1608570860000|2020-12-21 17:14:20|3981.7|3975.7|3981.7|3975.7|3982|3976|3981|3975|1
1608570870000|2020-12-21 17:14:30|3982|3976|3981.2|3975.2|3982|3976|3981.2|3975.2|2
1608570880000|2020-12-21 17:14:40|3981|3975|3980|3974|3981|3975|3980|3974|7
1608570900000|2020-12-21 17:15:00|3980.2|3974.2|3979.3|3973.3|3980.2|3974.2|3979.3|3973.3|1
1608570910000|2020-12-21 17:15:10|3979|3973|3979.5|3973.5|3979.5|3973.5|3979|3973|5
1608570920000|2020-12-21 17:15:20|3979.7|3973.7|3979.5|3973.5|3979.7|3973.7|3979.5|3973.5|1
1608570930000|2020-12-21 17:15:30|3979.2|3973.2|3979|3973|3979.7|3973.7|3979|3973|0
1608570940000|2020-12-21 17:15:40|3979.5|3973.5|3980|3974|3980.2|3974.2|3979.2|3973.2|3
1608570950000|2020-12-21 17:15:50|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|0
1608570960000|2020-12-21 17:16:00|3980.7|3974.7|3981|3975|3981|3975|3980.7|3974.7|0
1608570970000|2020-12-21 17:16:10|3980.7|3974.7|3980.3|3974.3|3981|3975|3980.3|3974.3|5
1608570980000|2020-12-21 17:16:20|3980|3974|3980|3974|3980.3|3974.3|3980|3974|1
1608570990000|2020-12-21 17:16:30|3981|3975|3981.2|3975.2|3981.3|3975.3|3981|3975|3
1608571000000|2020-12-21 17:16:40|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1608571020000|2020-12-21 17:17:00|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981.2|3975.2|0
1608571040000|2020-12-21 17:17:20|3981|3975|3981|3975|3981|3975|3981|3975|0
1608571050000|2020-12-21 17:17:30|3981.2|3975.2|3981.3|3975.3|3981.7|3975.7|3981|3975|0
1608571060000|2020-12-21 17:17:40|3981.7|3975.7|3982|3976|3982|3976|3981.7|3975.7|0
1608571070000|2020-12-21 17:17:50|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|24
1608571080000|2020-12-21 17:18:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|30
1608571100000|2020-12-21 17:18:20|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|1
1608571110000|2020-12-21 17:18:30|3981.3|3975.3|3982.7|3976.7|3982.7|3976.7|3981.3|3975.3|1
1608571140000|2020-12-21 17:19:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1608571150000|2020-12-21 17:19:10|3982|3976|3982.2|3976.2|3982.3|3976.3|3982|3976|12
1608571160000|2020-12-21 17:19:20|3982.3|3976.3|3982.2|3976.2|3983|3977|3982.2|3976.2|2
1608571170000|2020-12-21 17:19:30|3982|3976|3982.2|3976.2|3982.7|3976.7|3982|3976|1
1608571180000|2020-12-21 17:19:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608571190000|2020-12-21 17:19:50|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|1
1608571200000|2020-12-21 17:20:00|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|7
1608571210000|2020-12-21 17:20:10|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|0
1608571220000|2020-12-21 17:20:20|3982.3|3976.3|3982.2|3976.2|3982.3|3976.3|3982.2|3976.2|0
1608571230000|2020-12-21 17:20:30|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|0
1608571250000|2020-12-21 17:20:50|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|1
1608571270000|2020-12-21 17:21:10|3982.3|3976.3|3980.3|3974.3|3982.7|3976.7|3980.3|3974.3|17
1608571280000|2020-12-21 17:21:20|3980.7|3974.7|3981.2|3975.2|3981.2|3975.2|3980.3|3974.3|2
1608571300000|2020-12-21 17:21:40|3981|3975|3980.7|3974.7|3981|3975|3980.3|3974.3|1
1608571310000|2020-12-21 17:21:50|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|0
1608571320000|2020-12-21 17:22:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608571330000|2020-12-21 17:22:10|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|6
1608571340000|2020-12-21 17:22:20|3981|3975|3981.3|3975.3|3981.3|3975.3|3981|3975|0
1608571350000|2020-12-21 17:22:30|3981.2|3975.2|3980|3974|3981.2|3975.2|3980|3974|7
1608571360000|2020-12-21 17:22:40|||||||||2
1608571370000|2020-12-21 17:22:50|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|14
1608571380000|2020-12-21 17:23:00|3981|3975|3981.2|3975.2|3981.3|3975.3|3981|3975|2
1608571390000|2020-12-21 17:23:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|6
1608571400000|2020-12-21 17:23:20|3982.3|3976.3|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|2
1608571410000|2020-12-21 17:23:30|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1608571420000|2020-12-21 17:23:40|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1608571430000|2020-12-21 17:23:50|3982|3976|3982.2|3976.2|3982.3|3976.3|3982|3976|0
1608571440000|2020-12-21 17:24:00|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1608571450000|2020-12-21 17:24:10|3983|3977|3982.7|3976.7|3983|3977|3982.7|3976.7|0
1608571460000|2020-12-21 17:24:20|3981.7|3975.7|3982|3976|3982|3976|3981.2|3975.2|0
1608571470000|2020-12-21 17:24:30|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608571480000|2020-12-21 17:24:40|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|3981.2|3975.2|0
1608571490000|2020-12-21 17:24:50|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|0
1608571500000|2020-12-21 17:25:00|3981.3|3975.3|3981.3|3975.3|3981.7|3975.7|3981.3|3975.3|1
1608571510000|2020-12-21 17:25:10|3981|3975|3981.7|3975.7|3981.7|3975.7|3981|3975|1
1608571520000|2020-12-21 17:25:20|3981.3|3975.3|3981.2|3975.2|3981.3|3975.3|3981|3975|6
1608571530000|2020-12-21 17:25:30|3981|3975|3981.2|3975.2|3981.2|3975.2|3981|3975|0
1608571540000|2020-12-21 17:25:40|3981.3|3975.3|3981|3975|3981.3|3975.3|3981|3975|4
1608571560000|2020-12-21 17:26:00|||||||||4
1608571570000|2020-12-21 17:26:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3
1608571580000|2020-12-21 17:26:20|3981|3975|3981|3975|3981|3975|3981|3975|1
1608571590000|2020-12-21 17:26:30|3980|3974|3980|3974|3980|3974|3980|3974|9
1608571610000|2020-12-21 17:26:50|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|1
1608571620000|2020-12-21 17:27:00|3981|3975|3980|3974|3981|3975|3980|3974|1
1608571630000|2020-12-21 17:27:10|||||||||58
1608571640000|2020-12-21 17:27:20|3980.5|3974.5|3980|3974|3980.5|3974.5|3980|3974|26
1608571650000|2020-12-21 17:27:30|||||||||10
1608571670000|2020-12-21 17:27:50|3979|3973|3979|3973|3979|3973|3979|3973|7
1608571680000|2020-12-21 17:28:00|3979.5|3973.5|3979|3973|3979.5|3973.5|3979|3973|7
1608571690000|2020-12-21 17:28:10|3980|3974|3979|3973|3980|3974|3979|3973|1
1608571700000|2020-12-21 17:28:20|3979.3|3973.3|3979|3973|3980|3974|3979|3973|5
1608571710000|2020-12-21 17:28:30|3979.5|3973.5|3978|3972|3979.5|3973.5|3978|3972|19
1608571720000|2020-12-21 17:28:40|3977|3971|3977|3971|3977|3971|3977|3971|5
1608571730000|2020-12-21 17:28:50|3976.7|3970.7|3977|3971|3977|3971|3976.7|3970.7|0
1608571740000|2020-12-21 17:29:00|3976|3970|3976|3970|3976|3970|3976|3970|39
1608571750000|2020-12-21 17:29:10|3976.2|3970.2|3976.7|3970.7|3976.9|3970.9|3976.2|3970.2|4
1608571760000|2020-12-21 17:29:20|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|3976.2|3970.2|1
1608571770000|2020-12-21 17:29:30|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|2
1608571780000|2020-12-21 17:29:40|3976.2|3970.2|3977|3971|3977|3971|3976.2|3970.2|17
1608571790000|2020-12-21 17:29:50|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|0
1608571800000|2020-12-21 17:30:00|3977|3971|3977|3971|3977|3971|3976.7|3970.7|0
1608571810000|2020-12-21 17:30:10|3976.7|3970.7|3976.7|3970.7|3977|3971|3976.2|3970.2|3
1608571820000|2020-12-21 17:30:20|3976.3|3970.3|3976.7|3970.7|3976.7|3970.7|3976.3|3970.3|3
1608571830000|2020-12-21 17:30:30|3977|3971|3977|3971|3977|3971|3977|3971|0
1608571840000|2020-12-21 17:30:40|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|1
1608571850000|2020-12-21 17:30:50|3977.3|3971.3|3977.7|3971.7|3977.7|3971.7|3977.3|3971.3|0
1608571870000|2020-12-21 17:31:10|3978|3972|3978.2|3972.2|3978.3|3972.3|3978|3972|1
1608571890000|2020-12-21 17:31:30|3978|3972|3978.3|3972.3|3978.3|3972.3|3978|3972|5
1608571900000|2020-12-21 17:31:40|3978.7|3972.7|3979|3973|3979|3973|3978.2|3972.2|0
1608571910000|2020-12-21 17:31:50|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|3978.7|3972.7|0
1608571920000|2020-12-21 17:32:00|3978.3|3972.3|3978.7|3972.7|3978.7|3972.7|3978.3|3972.3|0
1608571930000|2020-12-21 17:32:10|3978.3|3972.3|3978.2|3972.2|3978.3|3972.3|3978.2|3972.2|0
1608571940000|2020-12-21 17:32:20|3978.7|3972.7|3978.2|3972.2|3979|3973|3978|3972|6
1608571960000|2020-12-21 17:32:40|3978|3972|3978.2|3972.2|3978.2|3972.2|3978|3972|2
1608571970000|2020-12-21 17:32:50|3978|3972|3978|3972|3978|3972|3978|3972|0
1608571980000|2020-12-21 17:33:00|3978.2|3972.2|3976.3|3970.3|3978.2|3972.2|3976.3|3970.3|13
1608571990000|2020-12-21 17:33:10|3975.5|3969.5|3976|3970|3976.7|3970.7|3975.5|3969.5|9
1608572000000|2020-12-21 17:33:20|3975.7|3969.7|3975.5|3969.5|3976|3970|3975|3969|0
1608572010000|2020-12-21 17:33:30|3975.7|3969.7|3975.5|3969.5|3976|3970|3975.5|3969.5|1
1608572020000|2020-12-21 17:33:40|3976|3970|3975|3969|3976|3970|3975|3969|2
1608572030000|2020-12-21 17:33:50|3975.7|3969.7|3975|3969|3975.7|3969.7|3974.8|3968.8|8
1608572040000|2020-12-21 17:34:00|3975.5|3969.5|3975.7|3969.7|3975.7|3969.7|3975.5|3969.5|2
1608572060000|2020-12-21 17:34:20|3975.3|3969.3|3975|3969|3975.7|3969.7|3975|3969|0
1608572070000|2020-12-21 17:34:30|||||||||5
1608572080000|2020-12-21 17:34:40|3975.2|3969.2|3975|3969|3975.2|3969.2|3975|3969|0
1608572090000|2020-12-21 17:34:50|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|8
1608572100000|2020-12-21 17:35:00|3974|3968|3973|3967|3974|3968|3973|3967|2
1608572110000|2020-12-21 17:35:10|3972.7|3966.7|3973|3967|3973|3967|3972.7|3966.7|1
1608572120000|2020-12-21 17:35:20|3972.7|3966.7|3973|3967|3973|3967|3972.3|3966.3|32
1608572130000|2020-12-21 17:35:30|3973.2|3967.2|3972.7|3966.7|3973.3|3967.3|3972.7|3966.7|58
1608572140000|2020-12-21 17:35:40|3973|3967|3972.7|3966.7|3973|3967|3972.3|3966.3|4
1608572150000|2020-12-21 17:35:50|3973|3967|3973|3967|3973.2|3967.2|3973|3967|0
1608572160000|2020-12-21 17:36:00|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|1
1608572170000|2020-12-21 17:36:10|3974|3968|3974|3968|3974|3968|3973.1|3967.1|11
1608572180000|2020-12-21 17:36:20|3974.6|3968.6|3974.1|3968.1|3974.6|3968.6|3974|3968|5
1608572190000|2020-12-21 17:36:30|3973|3967|3973.6|3967.6|3973.6|3967.6|3973|3967|8
1608572200000|2020-12-21 17:36:40|3973.5|3967.5|3974|3968|3974|3968|3973.1|3967.1|3
1608572210000|2020-12-21 17:36:50|3974.1|3968.1|3974.3|3968.3|3974.3|3968.3|3974.1|3968.1|1
1608572220000|2020-12-21 17:37:00|3974.6|3968.6|3974|3968|3974.6|3968.6|3974|3968|9
1608572230000|2020-12-21 17:37:10|3973.6|3967.6|3972.3|3966.3|3973.6|3967.6|3972.3|3966.3|20
1608572240000|2020-12-21 17:37:20|3972.6|3966.6|3972.3|3966.3|3972.6|3966.6|3972.3|3966.3|4
1608572250000|2020-12-21 17:37:30|3972.1|3966.1|3972|3966|3972.1|3966.1|3972|3966|3
1608572260000|2020-12-21 17:37:40|3972.1|3966.1|3972.6|3966.6|3972.6|3966.6|3972.1|3966.1|8
1608572280000|2020-12-21 17:38:00|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|4
1608572290000|2020-12-21 17:38:10|||||||||1
1608572300000|2020-12-21 17:38:20|3973.3|3967.3|3973|3967|3973.3|3967.3|3973|3967|2
1608572310000|2020-12-21 17:38:30|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|0
1608572320000|2020-12-21 17:38:40|||||||||1
1608572330000|2020-12-21 17:38:50|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|1
1608572340000|2020-12-21 17:39:00|3973.6|3967.6|3974|3968|3974|3968|3973.6|3967.6|7
1608572350000|2020-12-21 17:39:10|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.1|3968.1|1
1608572360000|2020-12-21 17:39:20|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1608572370000|2020-12-21 17:39:30|3974.8|3968.8|3974.8|3968.8|3975.1|3969.1|3974.8|3968.8|0
1608572380000|2020-12-21 17:39:40|3975.1|3969.1|3972.3|3966.3|3975.3|3969.3|3972.3|3966.3|101
1608572390000|2020-12-21 17:39:50|3972.9|3966.9|3972.3|3966.3|3973.1|3967.1|3972.3|3966.3|9
1608572410000|2020-12-21 17:40:10|||||||||2
1608572440000|2020-12-21 17:40:40|||||||||19
1608572450000|2020-12-21 17:40:50|3973|3967|3973.1|3967.1|3973.3|3967.3|3973|3967|6
1608572460000|2020-12-21 17:41:00|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1608572470000|2020-12-21 17:41:10|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1608572480000|2020-12-21 17:41:20|3973.3|3967.3|3973.3|3967.3|3974|3968|3973.3|3967.3|1
1608572490000|2020-12-21 17:41:30|3973.6|3967.6|3974.1|3968.1|3974.1|3968.1|3973.6|3967.6|0
1608572500000|2020-12-21 17:41:40|3974|3968|3973.6|3967.6|3974|3968|3973.3|3967.3|1
1608572510000|2020-12-21 17:41:50|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1608572520000|2020-12-21 17:42:00|3973.6|3967.6|3973.6|3967.6|3973.8|3967.8|3973.3|3967.3|0
1608572530000|2020-12-21 17:42:10|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|0
1608572540000|2020-12-21 17:42:20|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|3972.3|3966.3|8
1608572560000|2020-12-21 17:42:40|3969.4|3963.4|3969.4|3963.4|3969.5|3963.5|3968.9|3962.9|148
1608572570000|2020-12-21 17:42:50|3969.5|3963.5|3969.3|3963.3|3969.5|3963.5|3969.3|3963.3|6
1608572580000|2020-12-21 17:43:00|3969.4|3963.4|3969.3|3963.3|3969.4|3963.4|3968.9|3962.9|4
1608572600000|2020-12-21 17:43:20|3968.4|3962.4|3968.9|3962.9|3969.3|3963.3|3968.4|3962.4|1
1608572610000|2020-12-21 17:43:30|3968.5|3962.5|3967.9|3961.9|3968.5|3962.5|3967.9|3961.9|5
1608572620000|2020-12-21 17:43:40|3968.9|3962.9|3968.5|3962.5|3968.9|3962.9|3968.5|3962.5|0
1608572630000|2020-12-21 17:43:50|3968.3|3962.3|3968.9|3962.9|3968.9|3962.9|3968.3|3962.3|1
1608572640000|2020-12-21 17:44:00|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3968.9|3962.9|0
1608572650000|2020-12-21 17:44:10|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|0
1608572660000|2020-12-21 17:44:20|3969.3|3963.3|3969.5|3963.5|3969.5|3963.5|3969.3|3963.3|0
1608572670000|2020-12-21 17:44:30|3969.4|3963.4|3970.3|3964.3|3970.3|3964.3|3969.4|3963.4|2
1608572690000|2020-12-21 17:44:50|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|1
1608572700000|2020-12-21 17:45:00|3969.9|3963.9|3968.8|3962.8|3969.9|3963.9|3968.4|3962.4|8
1608572710000|2020-12-21 17:45:10|3967.9|3961.9|3967.5|3961.5|3967.9|3961.9|3967.5|3961.5|6
1608572720000|2020-12-21 17:45:20|3968.3|3962.3|3968.3|3962.3|3968.9|3962.9|3967.9|3961.9|31
1608572730000|2020-12-21 17:45:30|3967.9|3961.9|3968.3|3962.3|3968.3|3962.3|3967.9|3961.9|2
1608572740000|2020-12-21 17:45:40|3967.9|3961.9|3966.9|3960.9|3968.3|3962.3|3966.9|3960.9|27
1608572750000|2020-12-21 17:45:50|3967.3|3961.3|3966.9|3960.9|3967.3|3961.3|3966.5|3960.5|53
1608572760000|2020-12-21 17:46:00|3967.3|3961.3|3967.9|3961.9|3968.3|3962.3|3967.3|3961.3|8
1608572770000|2020-12-21 17:46:10|||||||||1
1608572780000|2020-12-21 17:46:20|3967.5|3961.5|3966.5|3960.5|3967.5|3961.5|3966.5|3960.5|5
1608572790000|2020-12-21 17:46:30|3966|3960|3964.9|3958.9|3966|3960|3964.9|3958.9|43
1608572800000|2020-12-21 17:46:40|3965|3959|3966.4|3960.4|3966.4|3960.4|3965|3959|3
1608572810000|2020-12-21 17:46:50|3966.5|3960.5|3966.4|3960.4|3966.5|3960.5|3966.4|3960.4|0
1608572820000|2020-12-21 17:47:00|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3
1608572830000|2020-12-21 17:47:10|3966.9|3960.9|3966.5|3960.5|3967.4|3961.4|3966.5|3960.5|17
1608572840000|2020-12-21 17:47:20|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|1
1608572850000|2020-12-21 17:47:30|3968.3|3962.3|3969.3|3963.3|3969.3|3963.3|3967.9|3961.9|11
1608572860000|2020-12-21 17:47:40|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|2
1608572870000|2020-12-21 17:47:50|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1608572880000|2020-12-21 17:48:00|3968.9|3962.9|3969.4|3963.4|3969.5|3963.5|3968.9|3962.9|1
1608572890000|2020-12-21 17:48:10|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3969.5|3963.5|1
1608572900000|2020-12-21 17:48:20|3969.5|3963.5|3969.5|3963.5|3969.5|3963.5|3969.4|3963.4|0
1608572910000|2020-12-21 17:48:30|3969.9|3963.9|3969.4|3963.4|3969.9|3963.9|3969.4|3963.4|2
1608572920000|2020-12-21 17:48:40|3969.8|3963.8|3968.8|3962.8|3969.8|3963.8|3968.4|3962.4|6
1608572930000|2020-12-21 17:48:50|3969.3|3963.3|3968.4|3962.4|3969.3|3963.3|3968.4|3962.4|2
1608572940000|2020-12-21 17:49:00|3969.3|3963.3|3968.8|3962.8|3969.3|3963.3|3968.4|3962.4|75
1608572950000|2020-12-21 17:49:10|3968.4|3962.4|3968.4|3962.4|3968.5|3962.5|3967.5|3961.5|105
1608572960000|2020-12-21 17:49:20|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|3
1608572970000|2020-12-21 17:49:30|3968.5|3962.5|3967.9|3961.9|3968.5|3962.5|3967.9|3961.9|39
1608572980000|2020-12-21 17:49:40|3968.4|3962.4|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|2
1608572990000|2020-12-21 17:49:50|3968.5|3962.5|3968.4|3962.4|3968.5|3962.5|3968.4|3962.4|0
1608573000000|2020-12-21 17:50:00|3968.9|3962.9|3968.3|3962.3|3968.9|3962.9|3968.3|3962.3|12
1608573010000|2020-12-21 17:50:10|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1608573020000|2020-12-21 17:50:20|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|0
1608573030000|2020-12-21 17:50:30|3968.5|3962.5|3967.9|3961.9|3968.5|3962.5|3967.9|3961.9|0
1608573040000|2020-12-21 17:50:40|3968.3|3962.3|3967.5|3961.5|3968.3|3962.3|3967.5|3961.5|3
1608573050000|2020-12-21 17:50:50|3967.9|3961.9|3967.8|3961.8|3967.9|3961.9|3967.4|3961.4|3
1608573060000|2020-12-21 17:51:00|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|0
1608573070000|2020-12-21 17:51:10|3968.3|3962.3|3967.9|3961.9|3968.3|3962.3|3967.9|3961.9|57
1608573080000|2020-12-21 17:51:20|3968.3|3962.3|3968.4|3962.4|3968.9|3962.9|3968.3|3962.3|25
1608573090000|2020-12-21 17:51:30|3968.3|3962.3|3968.4|3962.4|3968.9|3962.9|3968.3|3962.3|6
1608573100000|2020-12-21 17:51:40|3968.3|3962.3|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|0
1608573110000|2020-12-21 17:51:50|3968.4|3962.4|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|101
1608573120000|2020-12-21 17:52:00|3968.8|3962.8|3968.4|3962.4|3968.8|3962.8|3968.4|3962.4|7
1608573130000|2020-12-21 17:52:10|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|5
1608573140000|2020-12-21 17:52:20|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.3|3962.3|11
1608573150000|2020-12-21 17:52:30|3968.8|3962.8|3968.8|3962.8|3968.8|3962.8|3968.3|3962.3|4
1608573160000|2020-12-21 17:52:40|3968.9|3962.9|3968.4|3962.4|3968.9|3962.9|3968.4|3962.4|3
1608573170000|2020-12-21 17:52:50|3968.3|3962.3|3968.4|3962.4|3968.5|3962.5|3968.3|3962.3|5
1608573180000|2020-12-21 17:53:00|3969.3|3963.3|3968.8|3962.8|3969.3|3963.3|3968.4|3962.4|6
1608573190000|2020-12-21 17:53:10|3968.9|3962.9|3968.8|3962.8|3968.9|3962.9|3968.8|3962.8|3
1608573200000|2020-12-21 17:53:20|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|0
1608573210000|2020-12-21 17:53:30|3967.4|3961.4|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|3
1608573220000|2020-12-21 17:53:40|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|8
1608573230000|2020-12-21 17:53:50|||||||||1
1608573240000|2020-12-21 17:54:00|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3967.9|3961.9|2
1608573250000|2020-12-21 17:54:10|3968.3|3962.3|3968.4|3962.4|3968.5|3962.5|3967.9|3961.9|5
1608573270000|2020-12-21 17:54:30|3968.5|3962.5|3968.3|3962.3|3968.5|3962.5|3968.3|3962.3|0
1608573290000|2020-12-21 17:54:50|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|3967.9|3961.9|1
1608573300000|2020-12-21 17:55:00|3968.3|3962.3|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1608573310000|2020-12-21 17:55:10|3968.5|3962.5|3968.5|3962.5|3968.9|3962.9|3968.3|3962.3|0
1608573320000|2020-12-21 17:55:20|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|8
1608573330000|2020-12-21 17:55:30|3969.3|3963.3|3969.9|3963.9|3969.9|3963.9|3968.9|3962.9|3
1608573340000|2020-12-21 17:55:40|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3968.3|3962.3|12
1608573350000|2020-12-21 17:55:50|3968.4|3962.4|3968.4|3962.4|3968.4|3962.4|3968.3|3962.3|0
1608573360000|2020-12-21 17:56:00|3968.3|3962.3|3969.3|3963.3|3969.3|3963.3|3968.3|3962.3|7
1608573370000|2020-12-21 17:56:10|3969.5|3963.5|3968.3|3962.3|3969.5|3963.5|3968.3|3962.3|13
1608573380000|2020-12-21 17:56:20|||||||||1
1608573390000|2020-12-21 17:56:30|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|3967.5|3961.5|2
1608573400000|2020-12-21 17:56:40|3967.3|3961.3|3967.3|3961.3|3967.4|3961.4|3967.3|3961.3|4
1608573420000|2020-12-21 17:57:00|3967.9|3961.9|3967.4|3961.4|3967.9|3961.9|3967.3|3961.3|0
1608573430000|2020-12-21 17:57:10|3967.9|3961.9|3967.9|3961.9|3968.3|3962.3|3967.3|3961.3|8
1608573440000|2020-12-21 17:57:20|3968.3|3962.3|3968.9|3962.9|3968.9|3962.9|3968.3|3962.3|4
1608573450000|2020-12-21 17:57:30|3968.4|3962.4|3968.3|3962.3|3968.5|3962.5|3968.3|3962.3|3
1608573460000|2020-12-21 17:57:40|3967.9|3961.9|3968.5|3962.5|3968.5|3962.5|3967.9|3961.9|1
1608573470000|2020-12-21 17:57:50|3968.9|3962.9|3967.9|3961.9|3968.9|3962.9|3967.9|3961.9|9
1608573480000|2020-12-21 17:58:00|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|3968.3|3962.3|1
1608573500000|2020-12-21 17:58:20|3967.5|3961.5|3967.3|3961.3|3967.5|3961.5|3967.3|3961.3|2
1608573510000|2020-12-21 17:58:30|3967.4|3961.4|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|0
1608573520000|2020-12-21 17:58:40|3967.5|3961.5|3967.4|3961.4|3967.9|3961.9|3967.4|3961.4|0
1608573530000|2020-12-21 17:58:50|3967.3|3961.3|3968.5|3962.5|3968.5|3962.5|3967.3|3961.3|2
1608573540000|2020-12-21 17:59:00|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|3
1608573550000|2020-12-21 17:59:10|3969.4|3963.4|3969.4|3963.4|3969.5|3963.5|3968.9|3962.9|10
1608573570000|2020-12-21 17:59:30|3969.3|3963.3|3968.9|3962.9|3969.3|3963.3|3968.9|3962.9|0
1608573580000|2020-12-21 17:59:40|3969.4|3963.4|3969.4|3963.4|3969.5|3963.5|3969.3|3963.3|0
1608573590000|2020-12-21 17:59:50|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|1
1608573600000|2020-12-21 18:00:00|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|3969.4|3963.4|2
1608573610000|2020-12-21 18:00:10|3969.5|3963.5|3969.4|3963.4|3969.5|3963.5|3969.4|3963.4|0
1608573620000|2020-12-21 18:00:20|3969.3|3963.3|3969.4|3963.4|3969.4|3963.4|3969.3|3963.3|2
1608573630000|2020-12-21 18:00:30|3969.5|3963.5|3969.9|3963.9|3969.9|3963.9|3969.5|3963.5|0
1608573640000|2020-12-21 18:00:40|3970.3|3964.3|3969.9|3963.9|3970.3|3964.3|3969.9|3963.9|2
1608573650000|2020-12-21 18:00:50|3970.5|3964.5|3971.5|3965.5|3971.5|3965.5|3970.3|3964.3|7
1608573660000|2020-12-21 18:01:00|3971.9|3965.9|3972.4|3966.4|3972.4|3966.4|3971.9|3965.9|4
1608573670000|2020-12-21 18:01:10|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|3972.5|3966.5|9
1608573680000|2020-12-21 18:01:20|3973.3|3967.3|3972.5|3966.5|3973.3|3967.3|3972.5|3966.5|5
1608573690000|2020-12-21 18:01:30|3972.9|3966.9|3973.3|3967.3|3973.3|3967.3|3972.9|3966.9|0
1608573700000|2020-12-21 18:01:40|3972.5|3966.5|3973.3|3967.3|3973.3|3967.3|3972.5|3966.5|6
1608573710000|2020-12-21 18:01:50|3973.5|3967.5|3973.9|3967.9|3973.9|3967.9|3973.5|3967.5|102
1608573720000|2020-12-21 18:02:00|3974.3|3968.3|3974.4|3968.4|3974.4|3968.4|3974.3|3968.3|1
1608573730000|2020-12-21 18:02:10|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1608573750000|2020-12-21 18:02:30|3973.9|3967.9|3972.9|3966.9|3973.9|3967.9|3972.9|3966.9|2
1608573760000|2020-12-21 18:02:40|3973.3|3967.3|3972.9|3966.9|3973.3|3967.3|3972.9|3966.9|2
1608573770000|2020-12-21 18:02:50|3973.3|3967.3|3973.4|3967.4|3973.4|3967.4|3973.3|3967.3|0
1608573780000|2020-12-21 18:03:00|3973.5|3967.5|3973.4|3967.4|3974.5|3968.5|3973.4|3967.4|3
1608573790000|2020-12-21 18:03:10|3973.3|3967.3|3972.9|3966.9|3973.3|3967.3|3972.9|3966.9|0
1608573800000|2020-12-21 18:03:20|3972.5|3966.5|3972.5|3966.5|3972.9|3966.9|3972.5|3966.5|0
1608573810000|2020-12-21 18:03:30|3972.9|3966.9|3974.3|3968.3|3974.3|3968.3|3972.9|3966.9|5
1608573820000|2020-12-21 18:03:40|3974.5|3968.5|3974.3|3968.3|3974.9|3968.9|3974.3|3968.3|3
1608573830000|2020-12-21 18:03:50|3973.9|3967.9|3975.3|3969.3|3975.3|3969.3|3973.9|3967.9|28
1608573840000|2020-12-21 18:04:00|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|3976.3|3970.3|2
1608573850000|2020-12-21 18:04:10|||||||||2
1608573860000|2020-12-21 18:04:20|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|1
1608573880000|2020-12-21 18:04:40|3974.3|3968.3|3973.9|3967.9|3974.3|3968.3|3973.9|3967.9|11
1608573900000|2020-12-21 18:05:00|3973.6|3967.6|3973.3|3967.3|3973.8|3967.8|3973.3|3967.3|47
1608573960000|2020-12-21 18:06:00|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|3973.2|3967.2|0
1608573970000|2020-12-21 18:06:10|||||||||22
1608574010000|2020-12-21 18:06:50|3972.2|3966.2|3973.2|3967.2|3973.2|3967.2|3972.2|3966.2|2
1608574020000|2020-12-21 18:07:00|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|2
1608574040000|2020-12-21 18:07:20|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1608574050000|2020-12-21 18:07:30|3972.7|3966.7|3973.2|3967.2|3973.2|3967.2|3972.7|3966.7|0
1608574060000|2020-12-21 18:07:40|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1608574070000|2020-12-21 18:07:50|3972.2|3966.2|3972.7|3966.7|3972.7|3966.7|3972.2|3966.2|0
1608574080000|2020-12-21 18:08:00|3972.2|3966.2|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1608574090000|2020-12-21 18:08:10|3972.4|3966.4|3972.2|3966.2|3972.4|3966.4|3972.2|3966.2|0
1608574120000|2020-12-21 18:08:40|3972.7|3966.7|3972.2|3966.2|3972.7|3966.7|3972.2|3966.2|0
1608574130000|2020-12-21 18:08:50|3971.4|3965.4|3972.2|3966.2|3972.2|3966.2|3971.2|3965.2|5
1608574150000|2020-12-21 18:09:10|||||||||3
1608574160000|2020-12-21 18:09:20|||||||||2
1608574180000|2020-12-21 18:09:40|||||||||2
1608574210000|2020-12-21 18:10:10|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|0
1608574220000|2020-12-21 18:10:20|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|0
1608574240000|2020-12-21 18:10:40|3973.2|3967.2|3972.7|3966.7|3973.2|3967.2|3972.7|3966.7|0
1608574260000|2020-12-21 18:11:00|3973.2|3967.2|3972.2|3966.2|3973.2|3967.2|3972.2|3966.2|23
1608574290000|2020-12-21 18:11:30|3971.9|3965.9|3971.9|3965.9|3972.2|3966.2|3971.9|3965.9|0
1608574300000|2020-12-21 18:11:40|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3971.9|3965.9|10
1608574330000|2020-12-21 18:12:10|||||||||2
1608574340000|2020-12-21 18:12:20|||||||||2
1608574370000|2020-12-21 18:12:50|||||||||2
1608574390000|2020-12-21 18:13:10|3972.1|3966.1|3972|3966|3972.1|3966.1|3971.6|3965.6|30
1608574400000|2020-12-21 18:13:20|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|3972.1|3966.1|0
1608574410000|2020-12-21 18:13:30|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|3972.2|3966.2|0
1608574420000|2020-12-21 18:13:40|3973|3967|3973|3967|3973|3967|3972.6|3966.6|3
1608574450000|2020-12-21 18:14:10|3973.1|3967.1|3973.6|3967.6|3974|3968|3973.1|3967.1|9
1608574460000|2020-12-21 18:14:20|3973.5|3967.5|3973.6|3967.6|3973.6|3967.6|3973.5|3967.5|0
1608574470000|2020-12-21 18:14:30|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1608574480000|2020-12-21 18:14:40|3973.6|3967.6|3974|3968|3974|3968|3973.6|3967.6|0
1608574490000|2020-12-21 18:14:50|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|3973.6|3967.6|0
1608574500000|2020-12-21 18:15:00|3974|3968|3973.1|3967.1|3974|3968|3973.1|3967.1|0
1608574520000|2020-12-21 18:15:20|3973.5|3967.5|3973.1|3967.1|3973.5|3967.5|3973.1|3967.1|1
1608574530000|2020-12-21 18:15:30|||||||||1
1608574540000|2020-12-21 18:15:40|3973|3967|3973|3967|3973|3967|3973|3967|1
1608574550000|2020-12-21 18:15:50|3973.1|3967.1|3973.1|3967.1|3973.2|3967.2|3973.1|3967.1|0
1608574560000|2020-12-21 18:16:00|3973|3967|3973.1|3967.1|3973.1|3967.1|3973|3967|0
1608574570000|2020-12-21 18:16:10|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3973.1|3967.1|2
1608574580000|2020-12-21 18:16:20|3973|3967|3974|3968|3974|3968|3973|3967|1
1608574590000|2020-12-21 18:16:30|||||||||40
1608574600000|2020-12-21 18:16:40|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1608574610000|2020-12-21 18:16:50|3973.6|3967.6|3974|3968|3974|3968|3973.6|3967.6|7
1608574670000|2020-12-21 18:17:50|||||||||1
1608574680000|2020-12-21 18:18:00|||||||||1
1608574720000|2020-12-21 18:18:40|||||||||1
1608574740000|2020-12-21 18:19:00|3973.9|3967.9|3973|3967|3973.9|3967.9|3973|3967|4
1608574750000|2020-12-21 18:19:10|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|3973.5|3967.5|0
1608574760000|2020-12-21 18:19:20|3973|3967|3973|3967|3973|3967|3973|3967|0
1608574780000|2020-12-21 18:19:40|||||||||6
1608574800000|2020-12-21 18:20:00|||||||||3
1608574810000|2020-12-21 18:20:10|3972.6|3966.6|3972.1|3966.1|3972.6|3966.6|3972.1|3966.1|0
1608574830000|2020-12-21 18:20:30|3972|3966|3972|3966|3972|3966|3972|3966|0
1608574870000|2020-12-21 18:21:10|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|108
1608574880000|2020-12-21 18:21:20|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3
1608574900000|2020-12-21 18:21:40|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|6
1608574910000|2020-12-21 18:21:50|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|0
1608574920000|2020-12-21 18:22:00|3973|3967|3972.4|3966.4|3973|3967|3972.4|3966.4|5
1608574930000|2020-12-21 18:22:10|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|3971.7|3965.7|1
1608574940000|2020-12-21 18:22:20|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|98
1608574950000|2020-12-21 18:22:30|||||||||10
1608574960000|2020-12-21 18:22:40|3972.4|3966.4|3971.9|3965.9|3972.4|3966.4|3971.9|3965.9|5
1608574970000|2020-12-21 18:22:50|3972.2|3966.2|3971.7|3965.7|3972.2|3966.2|3971.7|3965.7|5
1608574980000|2020-12-21 18:23:00|3972.7|3966.7|3972.4|3966.4|3972.7|3966.7|3972|3966|1
1608575000000|2020-12-21 18:23:20|3972.7|3966.7|3972.4|3966.4|3972.7|3966.7|3972.4|3966.4|0
1608575010000|2020-12-21 18:23:30|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|3972.7|3966.7|0
1608575020000|2020-12-21 18:23:40|3973.7|3967.7|3973.4|3967.4|3973.7|3967.7|3972.9|3966.9|10
1608575030000|2020-12-21 18:23:50|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1608575040000|2020-12-21 18:24:00|3974.2|3968.2|3974.2|3968.2|3974.2|3968.2|3973.9|3967.9|2
1608575050000|2020-12-21 18:24:10|3974.4|3968.4|3974.2|3968.2|3974.4|3968.4|3974.2|3968.2|0
1608575060000|2020-12-21 18:24:20|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|10
1608575080000|2020-12-21 18:24:40|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|3973.9|3967.9|5
1608575090000|2020-12-21 18:24:50|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|3973.7|3967.7|0
1608575100000|2020-12-21 18:25:00|3973.4|3967.4|3973.7|3967.7|3973.7|3967.7|3973.4|3967.4|1
1608575110000|2020-12-21 18:25:10|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|3973.4|3967.4|1
1608575120000|2020-12-21 18:25:20|3973.7|3967.7|3973.2|3967.2|3973.7|3967.7|3972.9|3966.9|18
1608575130000|2020-12-21 18:25:30|3973.4|3967.4|3974.6|3968.6|3974.7|3968.7|3972.9|3966.9|27
1608575140000|2020-12-21 18:25:40|3974.7|3968.7|3976.1|3970.1|3976.1|3970.1|3974.7|3968.7|16
1608575150000|2020-12-21 18:25:50|3975.6|3969.6|3974.6|3968.6|3975.6|3969.6|3974.6|3968.6|10
1608575160000|2020-12-21 18:26:00|3975.1|3969.1|3975.5|3969.5|3975.5|3969.5|3975.1|3969.1|0
1608575170000|2020-12-21 18:26:10|3975.1|3969.1|3975.5|3969.5|3975.5|3969.5|3975.1|3969.1|0
1608575180000|2020-12-21 18:26:20|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1608575190000|2020-12-21 18:26:30|3975|3969|3975.1|3969.1|3975.1|3969.1|3974.5|3968.5|1
1608575200000|2020-12-21 18:26:40|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|3974.6|3968.6|0
1608575210000|2020-12-21 18:26:50|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1608575220000|2020-12-21 18:27:00|3974.6|3968.6|3974.6|3968.6|3975.1|3969.1|3974.6|3968.6|2
1608575230000|2020-12-21 18:27:10|3974.7|3968.7|3974.7|3968.7|3975.1|3969.1|3974.7|3968.7|0
1608575240000|2020-12-21 18:27:20|3974.6|3968.6|3975.5|3969.5|3975.5|3969.5|3974.6|3968.6|6
1608575250000|2020-12-21 18:27:30|3976.1|3970.1|3976.5|3970.5|3977.1|3971.1|3976.1|3970.1|0
1608575260000|2020-12-21 18:27:40|3976.6|3970.6|3978.5|3972.5|3978.5|3972.5|3976.6|3970.6|7
1608575280000|2020-12-21 18:28:00|3979|3973|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|7
1608575310000|2020-12-21 18:28:30|3979|3973|3978.5|3972.5|3979|3973|3978.5|3972.5|0
1608575320000|2020-12-21 18:28:40|3978|3972|3978.5|3972.5|3978.5|3972.5|3978|3972|1
1608575330000|2020-12-21 18:28:50|||||||||1
1608575340000|2020-12-21 18:29:00|3979.5|3973.5|3979|3973|3979.5|3973.5|3979|3973|7
1608575350000|2020-12-21 18:29:10|3979.4|3973.4|3979.5|3973.5|3979.5|3973.5|3979|3973|5
1608575360000|2020-12-21 18:29:20|3979.4|3973.4|3979|3973|3979.4|3973.4|3978.5|3972.5|1
1608575370000|2020-12-21 18:29:30|3978.9|3972.9|3978.5|3972.5|3978.9|3972.9|3978.5|3972.5|0
1608575380000|2020-12-21 18:29:40|3979|3973|3979.5|3973.5|3979.5|3973.5|3979|3973|5
1608575390000|2020-12-21 18:29:50|3979.1|3973.1|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|1
1608575400000|2020-12-21 18:30:00|3979|3973|3978.5|3972.5|3979|3973|3978.5|3972.5|0
1608575410000|2020-12-21 18:30:10|3979|3973|3979|3973|3979.4|3973.4|3979|3973|4
1608575420000|2020-12-21 18:30:20|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|3978.5|3972.5|0
1608575430000|2020-12-21 18:30:30|3979.5|3973.5|3980.1|3974.1|3980.5|3974.5|3979.5|3973.5|16
1608575440000|2020-12-21 18:30:40|3980.4|3974.4|3979.5|3973.5|3980.4|3974.4|3979.5|3973.5|2
1608575450000|2020-12-21 18:30:50|3979.1|3973.1|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|8
1608575470000|2020-12-21 18:31:10|3979.1|3973.1|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|0
1608575480000|2020-12-21 18:31:20|3979.7|3973.7|3979.5|3973.5|3979.7|3973.7|3979.5|3973.5|8
1608575500000|2020-12-21 18:31:40|3979.7|3973.7|3979.6|3973.6|3979.7|3973.7|3979.6|3973.6|13
1608575510000|2020-12-21 18:31:50|3979.5|3973.5|3980.5|3974.5|3980.5|3974.5|3979.5|3973.5|2
1608575520000|2020-12-21 18:32:00|3980.1|3974.1|3980.1|3974.1|3980.5|3974.5|3980.1|3974.1|1
1608575550000|2020-12-21 18:32:30|3980.5|3974.5|3980.1|3974.1|3980.5|3974.5|3980.1|3974.1|2
1608575560000|2020-12-21 18:32:40|3980|3974|3979.6|3973.6|3980|3974|3979.5|3973.5|1
1608575570000|2020-12-21 18:32:50|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.1|3973.1|4
1608575590000|2020-12-21 18:33:10|3979.7|3973.7|3979.6|3973.6|3980.5|3974.5|3979.6|3973.6|2
1608575600000|2020-12-21 18:33:20|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.5|3973.5|1
1608575620000|2020-12-21 18:33:40|3979.5|3973.5|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|1
1608575630000|2020-12-21 18:33:50|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|1
1608575640000|2020-12-21 18:34:00|3979.5|3973.5|3978.7|3972.7|3979.5|3973.5|3978.7|3972.7|3
1608575650000|2020-12-21 18:34:10|3978.6|3972.6|3978.7|3972.7|3978.7|3972.7|3978.6|3972.6|0
1608575660000|2020-12-21 18:34:20|3979.5|3973.5|3979.5|3973.5|3979.6|3973.6|3979.5|3973.5|3
1608575670000|2020-12-21 18:34:30|3979.1|3973.1|3978.7|3972.7|3979.5|3973.5|3978.7|3972.7|1
1608575680000|2020-12-21 18:34:40|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|3
1608575700000|2020-12-21 18:35:00|3979.1|3973.1|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|2
1608575720000|2020-12-21 18:35:20|3979.1|3973.1|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|0
1608575730000|2020-12-21 18:35:30|3979.7|3973.7|3980.5|3974.5|3980.5|3974.5|3979.7|3973.7|5
1608575740000|2020-12-21 18:35:40|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.7|3973.7|2
1608575750000|2020-12-21 18:35:50|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|2
1608575760000|2020-12-21 18:36:00|3980.1|3974.1|3980.1|3974.1|3980.5|3974.5|3980.1|3974.1|1
1608575770000|2020-12-21 18:36:10|3980.7|3974.7|3981.7|3975.7|3981.7|3975.7|3980.7|3974.7|21
1608575830000|2020-12-21 18:37:10|3982.7|3976.7|3983.1|3977.1|3983.5|3977.5|3982.1|3976.1|10
1608575840000|2020-12-21 18:37:20|3982.7|3976.7|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|26
1608575850000|2020-12-21 18:37:30|3982.1|3976.1|3981.2|3975.2|3982.1|3976.1|3981.2|3975.2|32
1608575860000|2020-12-21 18:37:40|3981.7|3975.7|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|1
1608575870000|2020-12-21 18:37:50|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608575890000|2020-12-21 18:38:10|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.2|3975.2|24
1608575900000|2020-12-21 18:38:20|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3981.7|3975.7|12
1608575910000|2020-12-21 18:38:30|||||||||4
1608575920000|2020-12-21 18:38:40|||||||||3
1608575970000|2020-12-21 18:39:30|||||||||4
1608575980000|2020-12-21 18:39:40|||||||||1
1608576000000|2020-12-21 18:40:00|3981.5|3975.5|3981.6|3975.6|3981.6|3975.6|3981.5|3975.5|8
1608576010000|2020-12-21 18:40:10|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1608576050000|2020-12-21 18:40:50|3981.7|3975.7|3981.5|3975.5|3981.7|3975.7|3981.5|3975.5|23
1608576060000|2020-12-21 18:41:00|3981.6|3975.6|3983.1|3977.1|3983.1|3977.1|3981.6|3975.6|0
1608576070000|2020-12-21 18:41:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|4
1608576090000|2020-12-21 18:41:30|3982.6|3976.6|3983.5|3977.5|3983.5|3977.5|3982.6|3976.6|4
1608576100000|2020-12-21 18:41:40|3982.7|3976.7|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|1
1608576110000|2020-12-21 18:41:50|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|5
1608576120000|2020-12-21 18:42:00|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|1
1608576130000|2020-12-21 18:42:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608576140000|2020-12-21 18:42:20|3982.6|3976.6|3982.5|3976.5|3982.6|3976.6|3982.5|3976.5|0
1608576160000|2020-12-21 18:42:40|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|2
1608576170000|2020-12-21 18:42:50|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608576180000|2020-12-21 18:43:00|3982.6|3976.6|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|3
1608576190000|2020-12-21 18:43:10|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608576200000|2020-12-21 18:43:20|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|3983.1|3977.1|2
1608576210000|2020-12-21 18:43:30|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|65
1608576220000|2020-12-21 18:43:40|||||||||4
1608576250000|2020-12-21 18:44:10|3981.8|3975.8|3981.8|3975.8|3982|3976|3981.8|3975.8|9
1608576270000|2020-12-21 18:44:30|3982|3976|3982|3976|3982|3976|3982|3976|0
1608576280000|2020-12-21 18:44:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.3|3976.3|2
1608576290000|2020-12-21 18:44:50|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|0
1608576300000|2020-12-21 18:45:00|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608576310000|2020-12-21 18:45:10|3981.8|3975.8|3982.3|3976.3|3982.7|3976.7|3981.8|3975.8|0
1608576320000|2020-12-21 18:45:20|3982.2|3976.2|3981|3975|3982.2|3976.2|3981|3975|7
1608576330000|2020-12-21 18:45:30|3981.3|3975.3|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|17
1608576340000|2020-12-21 18:45:40|3981.3|3975.3|3981.8|3975.8|3981.8|3975.8|3981.3|3975.3|19
1608576350000|2020-12-21 18:45:50|3982.2|3976.2|3981.8|3975.8|3982.7|3976.7|3981.8|3975.8|5
1608576360000|2020-12-21 18:46:00|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|4
1608576370000|2020-12-21 18:46:10|3982.3|3976.3|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|4
1608576390000|2020-12-21 18:46:30|||||||||11
1608576430000|2020-12-21 18:47:10|3982.8|3976.8|3982.7|3976.7|3982.8|3976.8|3982.7|3976.7|1
1608576440000|2020-12-21 18:47:20|||||||||12
1608576450000|2020-12-21 18:47:30|3981.7|3975.7|3982.2|3976.2|3982.7|3976.7|3981.7|3975.7|7
1608576460000|2020-12-21 18:47:40|3981.7|3975.7|3981|3975|3982.2|3976.2|3981|3975|132
1608576470000|2020-12-21 18:47:50|3980.6|3974.6|3980.5|3974.5|3980.6|3974.6|3980.1|3974.1|1
1608576490000|2020-12-21 18:48:10|3980.2|3974.2|3979.2|3973.2|3980.2|3974.2|3979.2|3973.2|147
1608576500000|2020-12-21 18:48:20|3979.7|3973.7|3980|3974|3980.2|3974.2|3979.6|3973.6|59
1608576510000|2020-12-21 18:48:30|3979.6|3973.6|3979.8|3973.8|3980.2|3974.2|3979.6|3973.6|6
1608576520000|2020-12-21 18:48:40|3979.7|3973.7|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|1
1608576550000|2020-12-21 18:49:10|3979.8|3973.8|3979.2|3973.2|3980.2|3974.2|3978.6|3972.6|11
1608576560000|2020-12-21 18:49:20|3978.5|3972.5|3978.5|3972.5|3979.2|3973.2|3978.5|3972.5|14
1608576570000|2020-12-21 18:49:30|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|2
1608576600000|2020-12-21 18:50:00|3979.5|3973.5|3978.8|3972.8|3979.5|3973.5|3978.8|3972.8|28
1608576610000|2020-12-21 18:50:10|3979.2|3973.2|3979.3|3973.3|3979.3|3973.3|3979.2|3973.2|0
1608576630000|2020-12-21 18:50:30|3979.5|3973.5|3978.5|3972.5|3979.5|3973.5|3978.5|3972.5|3
1608576650000|2020-12-21 18:50:50|3979.3|3973.3|3978.5|3972.5|3979.3|3973.3|3978.5|3972.5|4
1608576660000|2020-12-21 18:51:00|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|13
1608576670000|2020-12-21 18:51:10|3979.3|3973.3|3979.5|3973.5|3979.5|3973.5|3979.3|3973.3|0
1608576680000|2020-12-21 18:51:20|3979.8|3973.8|3979.5|3973.5|3980|3974|3979.5|3973.5|1
1608576690000|2020-12-21 18:51:30|3979.3|3973.3|3980.7|3974.7|3980.7|3974.7|3979.3|3973.3|4
1608576700000|2020-12-21 18:51:40|3980.3|3974.3|3982|3976|3982|3976|3980.2|3974.2|29
1608576720000|2020-12-21 18:52:00|3982.5|3976.5|3983.2|3977.2|3983.2|3977.2|3982|3976|14
1608576730000|2020-12-21 18:52:10|3983.3|3977.3|3982.8|3976.8|3983.7|3977.7|3982.8|3976.8|8
1608576740000|2020-12-21 18:52:20|3983.6|3977.6|3983.5|3977.5|3983.7|3977.7|3983.5|3977.5|58
1608576750000|2020-12-21 18:52:30|3983.3|3977.3|3983|3977|3983.3|3977.3|3982.8|3976.8|5
1608576760000|2020-12-21 18:52:40|3982.5|3976.5|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|23
1608576770000|2020-12-21 18:52:50|3983.1|3977.1|3982.6|3976.6|3983.1|3977.1|3982.6|3976.6|0
1608576780000|2020-12-21 18:53:00|3982.5|3976.5|3982.5|3976.5|3982.7|3976.7|3982.5|3976.5|2
1608576790000|2020-12-21 18:53:10|3982.6|3976.6|3982.7|3976.7|3983.1|3977.1|3982.6|3976.6|0
1608576800000|2020-12-21 18:53:20|3982.6|3976.6|3982.7|3976.7|3983.1|3977.1|3982.6|3976.6|0
1608576810000|2020-12-21 18:53:30|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.5|3976.5|0
1608576830000|2020-12-21 18:53:50|3982.7|3976.7|3982.6|3976.6|3982.7|3976.7|3982.6|3976.6|0
1608576840000|2020-12-21 18:54:00|3982.7|3976.7|3983.1|3977.1|3983.5|3977.5|3982.6|3976.6|3
1608576850000|2020-12-21 18:54:10|3983.5|3977.5|3983.1|3977.1|3983.5|3977.5|3982.7|3976.7|0
1608576860000|2020-12-21 18:54:20|3982.7|3976.7|3983.1|3977.1|3983.1|3977.1|3982.7|3976.7|0
1608576870000|2020-12-21 18:54:30|3983.6|3977.6|3984.5|3978.5|3984.5|3978.5|3983.5|3977.5|45
1608576880000|2020-12-21 18:54:40|3984.6|3978.6|3984.6|3978.6|3984.7|3978.7|3984.6|3978.6|0
1608576900000|2020-12-21 18:55:00|3984.5|3978.5|3985.5|3979.5|3985.5|3979.5|3984.5|3978.5|3
1608576910000|2020-12-21 18:55:10|3985.1|3979.1|3985|3979|3985.1|3979.1|3985|3979|3
1608576920000|2020-12-21 18:55:20|3985.1|3979.1|3985.1|3979.1|3985.5|3979.5|3985.1|3979.1|0
1608576930000|2020-12-21 18:55:30|3985.5|3979.5|3985.6|3979.6|3985.6|3979.6|3985.1|3979.1|2
1608576940000|2020-12-21 18:55:40|3986.5|3980.5|3987.3|3981.3|3987.3|3981.3|3986.5|3980.5|22
1608576950000|2020-12-21 18:55:50|3986.8|3980.8|3986.5|3980.5|3986.8|3980.8|3986.5|3980.5|1
1608576960000|2020-12-21 18:56:00|3987.5|3981.5|3987.8|3981.8|3988.5|3982.5|3987.5|3981.5|10
1608576970000|2020-12-21 18:56:10|3987.5|3981.5|3991.5|3985.5|3991.5|3985.5|3987.5|3981.5|29
1608576980000|2020-12-21 18:56:20|3991.8|3985.8|3991.8|3985.8|3992.3|3986.3|3991.8|3985.8|68
1608576990000|2020-12-21 18:56:30|3991.5|3985.5|3991.8|3985.8|3992.3|3986.3|3991.2|3985.2|2
1608577000000|2020-12-21 18:56:40|3991.3|3985.3|3991.2|3985.2|3991.7|3985.7|3991.2|3985.2|1
1608577010000|2020-12-21 18:56:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|7
1608577020000|2020-12-21 18:57:00|3991.7|3985.7|3991.7|3985.7|3991.7|3985.7|3991.3|3985.3|2
1608577030000|2020-12-21 18:57:10|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608577040000|2020-12-21 18:57:20|3991.2|3985.2|3992.2|3986.2|3992.2|3986.2|3991.2|3985.2|8
1608577060000|2020-12-21 18:57:40|3991.2|3985.2|3992.2|3986.2|3993.2|3987.2|3991.2|3985.2|10
1608577070000|2020-12-21 18:57:50|3991.8|3985.8|3992.2|3986.2|3992.2|3986.2|3991.8|3985.8|8
1608577080000|2020-12-21 18:58:00|3991.8|3985.8|3994.3|3988.3|3995.2|3989.2|3991.8|3985.8|35
1608577090000|2020-12-21 18:58:10|3994.2|3988.2|3993.8|3987.8|3994.3|3988.3|3993.8|3987.8|2
1608577100000|2020-12-21 18:58:20|3993.7|3987.7|3992.3|3986.3|3993.7|3987.7|3992.3|3986.3|12
1608577110000|2020-12-21 18:58:30|3992.7|3986.7|3991.3|3985.3|3992.7|3986.7|3991.2|3985.2|1
1608577120000|2020-12-21 18:58:40|3991.8|3985.8|3991.2|3985.2|3992.2|3986.2|3990.8|3984.8|6
1608577130000|2020-12-21 18:58:50|3990.8|3984.8|3991.8|3985.8|3991.8|3985.8|3990.8|3984.8|25
1608577140000|2020-12-21 18:59:00|3991.5|3985.5|3991.3|3985.3|3991.5|3985.5|3991.2|3985.2|6
1608577150000|2020-12-21 18:59:10|3991.5|3985.5|3991.3|3985.3|3991.5|3985.5|3991.3|3985.3|0
1608577160000|2020-12-21 18:59:20|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1608577170000|2020-12-21 18:59:30|3991.2|3985.2|3991.3|3985.3|3991.3|3985.3|3991.2|3985.2|0
1608577180000|2020-12-21 18:59:40|3991.5|3985.5|3991.5|3985.5|3991.8|3985.8|3991.3|3985.3|0
1608577190000|2020-12-21 18:59:50|3991.8|3985.8|3991.8|3985.8|3992.2|3986.2|3991.5|3985.5|11
1608577200000|2020-12-21 19:00:00|3992.2|3986.2|3992.2|3986.2|3992.5|3986.5|3991.8|3985.8|5
1608577210000|2020-12-21 19:00:10|3992.8|3986.8|3992.5|3986.5|3993.2|3987.2|3992.5|3986.5|5
1608577220000|2020-12-21 19:00:20|3991.8|3985.8|3992|3986|3992.5|3986.5|3991.8|3985.8|0
1608577230000|2020-12-21 19:00:30|3991.8|3985.8|3992.5|3986.5|3992.5|3986.5|3991.5|3985.5|2
1608577240000|2020-12-21 19:00:40|3991.8|3985.8|3991.5|3985.5|3992|3986|3991.5|3985.5|7
1608577250000|2020-12-21 19:00:50|3991.8|3985.8|3991|3985|3991.8|3985.8|3990.8|3984.8|10
1608577260000|2020-12-21 19:01:00|3990.8|3984.8|3990.1|3984.1|3990.8|3984.8|3990.1|3984.1|79
1608577270000|2020-12-21 19:01:10|3989.7|3983.7|3991.5|3985.5|3991.5|3985.5|3989.7|3983.7|5
1608577280000|2020-12-21 19:01:20|3991.1|3985.1|3991.1|3985.1|3991.4|3985.4|3991.1|3985.1|2
1608577290000|2020-12-21 19:01:30|3991.4|3985.4|3993.1|3987.1|3993.6|3987.6|3991.4|3985.4|3
1608577300000|2020-12-21 19:01:40|3993.4|3987.4|3993.1|3987.1|3993.6|3987.6|3992.7|3986.7|2
1608577310000|2020-12-21 19:01:50|3992.6|3986.6|3992.9|3986.9|3992.9|3986.9|3992.6|3986.6|7
1608577320000|2020-12-21 19:02:00|3992.4|3986.4|3991.6|3985.6|3992.4|3986.4|3991.6|3985.6|3
1608577340000|2020-12-21 19:02:20|3991.4|3985.4|3991.8|3985.8|3991.8|3985.8|3991.4|3985.4|15
1608577350000|2020-12-21 19:02:30|3991.4|3985.4|3991.8|3985.8|3992.2|3986.2|3991.3|3985.3|122
1608577360000|2020-12-21 19:02:40|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|4
1608577370000|2020-12-21 19:02:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608577380000|2020-12-21 19:03:00|3991.4|3985.4|3990.8|3984.8|3991.4|3985.4|3990.8|3984.8|4
1608577390000|2020-12-21 19:03:10|||||||||28
1608577400000|2020-12-21 19:03:20|3990.4|3984.4|3990.8|3984.8|3990.8|3984.8|3990.4|3984.4|2
1608577410000|2020-12-21 19:03:30|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|3990.4|3984.4|1
1608577420000|2020-12-21 19:03:40|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.4|3984.4|33
1608577430000|2020-12-21 19:03:50|3990.8|3984.8|3990.4|3984.4|3990.8|3984.8|3990.4|3984.4|3
1608577440000|2020-12-21 19:04:00|3990.8|3984.8|3989.2|3983.2|3990.8|3984.8|3989.2|3983.2|5
1608577450000|2020-12-21 19:04:10|3989.3|3983.3|3989.8|3983.8|3990.2|3984.2|3989.3|3983.3|5
1608577460000|2020-12-21 19:04:20|||||||||1
1608577470000|2020-12-21 19:04:30|3989.3|3983.3|3990.4|3984.4|3990.4|3984.4|3989.3|3983.3|9
1608577480000|2020-12-21 19:04:40|||||||||2
1608577490000|2020-12-21 19:04:50|3990.1|3984.1|3990.4|3984.4|3990.4|3984.4|3989.8|3983.8|6
1608577500000|2020-12-21 19:05:00|3991.3|3985.3|3994.2|3988.2|3995.2|3989.2|3991.3|3985.3|11
1608577510000|2020-12-21 19:05:10|3994.8|3988.8|3995.2|3989.2|3995.2|3989.2|3994.2|3988.2|1
1608577520000|2020-12-21 19:05:20|||||||||1
1608577530000|2020-12-21 19:05:30|3995.7|3989.7|3995.2|3989.2|3996.2|3990.2|3994.3|3988.3|10
1608577540000|2020-12-21 19:05:40|3995.1|3989.1|3994.2|3988.2|3995.1|3989.1|3994.2|3988.2|10
1608577550000|2020-12-21 19:05:50|3994.7|3988.7|3993.3|3987.3|3994.7|3988.7|3993.3|3987.3|2
1608577560000|2020-12-21 19:06:00|3993.4|3987.4|3994.2|3988.2|3994.2|3988.2|3993.3|3987.3|3
1608577570000|2020-12-21 19:06:10|3993.8|3987.8|3993.2|3987.2|3994.1|3988.1|3993.2|3987.2|13
1608577580000|2020-12-21 19:06:20|3993.3|3987.3|3993.8|3987.8|3993.8|3987.8|3993.2|3987.2|7
1608577590000|2020-12-21 19:06:30|3994.8|3988.8|3995.3|3989.3|3995.4|3989.4|3994.8|3988.8|7
1608577600000|2020-12-21 19:06:40|3995.2|3989.2|3994.8|3988.8|3995.8|3989.8|3994.8|3988.8|0
1608577610000|2020-12-21 19:06:50|3994.4|3988.4|3994.8|3988.8|3994.8|3988.8|3994.4|3988.4|0
1608577620000|2020-12-21 19:07:00|3994.4|3988.4|3994.8|3988.8|3995.2|3989.2|3993.8|3987.8|21
1608577630000|2020-12-21 19:07:10|3994.4|3988.4|3995.4|3989.4|3995.8|3989.8|3994.4|3988.4|7
1608577640000|2020-12-21 19:07:20|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.8|3988.8|8
1608577650000|2020-12-21 19:07:30|3994.4|3988.4|3995.3|3989.3|3995.4|3989.4|3994.4|3988.4|0
1608577660000|2020-12-21 19:07:40|3995.4|3989.4|3995.8|3989.8|3995.8|3989.8|3995.4|3989.4|1
1608577670000|2020-12-21 19:07:50|3995.4|3989.4|3994.8|3988.8|3995.4|3989.4|3994.4|3988.4|2
1608577680000|2020-12-21 19:08:00|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|8
1608577690000|2020-12-21 19:08:10|3993.3|3987.3|3993.2|3987.2|3993.4|3987.4|3993.2|3987.2|0
1608577700000|2020-12-21 19:08:20|3992.4|3986.4|3993.2|3987.2|3993.2|3987.2|3992.3|3986.3|3
1608577710000|2020-12-21 19:08:30|3994.2|3988.2|3992.8|3986.8|3994.2|3988.2|3992.2|3986.2|8
1608577720000|2020-12-21 19:08:40|3992.4|3986.4|3993.2|3987.2|3993.3|3987.3|3992.3|3986.3|2
1608577730000|2020-12-21 19:08:50|3992.8|3986.8|3993.2|3987.2|3993.2|3987.2|3992.3|3986.3|10
1608577740000|2020-12-21 19:09:00|3993.4|3987.4|3994.2|3988.2|3994.2|3988.2|3993.4|3987.4|5
1608577750000|2020-12-21 19:09:10|3993.8|3987.8|3996.2|3990.2|3996.2|3990.2|3993.4|3987.4|95
1608577760000|2020-12-21 19:09:20|3995.8|3989.8|3996.9|3990.9|3996.9|3990.9|3995.4|3989.4|33
1608577770000|2020-12-21 19:09:30|3997.1|3991.1|3996.2|3990.2|3997.1|3991.1|3995.6|3989.6|16
1608577780000|2020-12-21 19:09:40|3995.8|3989.8|3995.2|3989.2|3996.2|3990.2|3995.2|3989.2|5
1608577790000|2020-12-21 19:09:50|3995.7|3989.7|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|16
1608577800000|2020-12-21 19:10:00|3994.7|3988.7|3995.1|3989.1|3995.2|3989.2|3994.7|3988.7|12
1608577810000|2020-12-21 19:10:10|3994.2|3988.2|3996.1|3990.1|3996.1|3990.1|3993.8|3987.8|25
1608577820000|2020-12-21 19:10:20|3996.2|3990.2|3996.6|3990.6|3997.2|3991.2|3996.2|3990.2|14
1608577830000|2020-12-21 19:10:30|3996.2|3990.2|3996.6|3990.6|3996.9|3990.9|3996.1|3990.1|54
1608577840000|2020-12-21 19:10:40|3996.2|3990.2|3998.6|3992.6|3999.1|3993.1|3996.1|3990.1|103
1608577850000|2020-12-21 19:10:50|3997.7|3991.7|3997.2|3991.2|3998.2|3992.2|3997.2|3991.2|32
1608577860000|2020-12-21 19:11:00|3996.6|3990.6|3996.2|3990.2|3997.2|3991.2|3995.6|3989.6|44
1608577870000|2020-12-21 19:11:10|3996.1|3990.1|3996.2|3990.2|3996.6|3990.6|3996.1|3990.1|10
1608577880000|2020-12-21 19:11:20|3996.1|3990.1|3995.6|3989.6|3996.2|3990.2|3995.2|3989.2|25
1608577890000|2020-12-21 19:11:30|3995.2|3989.2|3995.2|3989.2|3996.1|3990.1|3995.2|3989.2|36
1608577900000|2020-12-21 19:11:40|3995.7|3989.7|3995.2|3989.2|3996.1|3990.1|3994.9|3988.9|24
1608577910000|2020-12-21 19:11:50|3995.9|3989.9|3995.9|3989.9|3996.2|3990.2|3995.9|3989.9|13
1608577920000|2020-12-21 19:12:00|3995.2|3989.2|3995.2|3989.2|3996.1|3990.1|3994.7|3988.7|18
1608577930000|2020-12-21 19:12:10|3995.6|3989.6|3995.2|3989.2|3995.7|3989.7|3995.1|3989.1|0
1608577940000|2020-12-21 19:12:20|3995.6|3989.6|3995.7|3989.7|3995.7|3989.7|3995.2|3989.2|3
1608577950000|2020-12-21 19:12:30|3996.1|3990.1|3994.2|3988.2|3996.2|3990.2|3994.2|3988.2|19
1608577970000|2020-12-21 19:12:50|||||||||1
1608577980000|2020-12-21 19:13:00|3993.4|3987.4|3994.4|3988.4|3994.4|3988.4|3993.4|3987.4|20
1608577990000|2020-12-21 19:13:10|3994.3|3988.3|3995.3|3989.3|3995.3|3989.3|3993.4|3987.4|34
1608578000000|2020-12-21 19:13:20|3995.2|3989.2|3994.4|3988.4|3995.3|3989.3|3994.4|3988.4|14
1608578010000|2020-12-21 19:13:30|3993.9|3987.9|3993.2|3987.2|3993.9|3987.9|3993.2|3987.2|5
1608578020000|2020-12-21 19:13:40|3992.2|3986.2|3993.2|3987.2|3993.2|3987.2|3991.4|3985.4|38
1608578030000|2020-12-21 19:13:50|||||||||16
1608578040000|2020-12-21 19:14:00|3992.8|3986.8|3989.3|3983.3|3992.8|3986.8|3988.8|3982.8|93
1608578050000|2020-12-21 19:14:10|3989.2|3983.2|3988.2|3982.2|3990.2|3984.2|3988.2|3982.2|22
1608578060000|2020-12-21 19:14:20|3987.9|3981.9|3988.9|3982.9|3989.9|3983.9|3987.2|3981.2|92
1608578070000|2020-12-21 19:14:30|3988.8|3982.8|3988.7|3982.7|3989.8|3983.8|3987.9|3981.9|25
1608578080000|2020-12-21 19:14:40|3988.8|3982.8|3984.9|3978.9|3989.3|3983.3|3984.9|3978.9|87
1608578090000|2020-12-21 19:14:50|3985.4|3979.4|3981.8|3975.8|3985.4|3979.4|3981.8|3975.8|48
1608578100000|2020-12-21 19:15:00|3981.9|3975.9|3982.4|3976.4|3982.4|3976.4|3977.9|3971.9|29
1608578110000|2020-12-21 19:15:10|3982.6|3976.6|3983.2|3977.2|3983.2|3977.2|3982.6|3976.6|13
1608578120000|2020-12-21 19:15:20|3982.9|3976.9|3984.2|3978.2|3984.2|3978.2|3982.2|3976.2|31
1608578130000|2020-12-21 19:15:30|3984.6|3978.6|3986.6|3980.6|3986.7|3980.7|3984.6|3978.6|22
1608578140000|2020-12-21 19:15:40|3986.4|3980.4|3986.1|3980.1|3986.7|3980.7|3985.7|3979.7|9
1608578150000|2020-12-21 19:15:50|3986.6|3980.6|3986.1|3980.1|3986.6|3980.6|3986.1|3980.1|1
1608578160000|2020-12-21 19:16:00|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.6|3980.6|9
1608578170000|2020-12-21 19:16:10|3987.1|3981.1|3987.1|3981.1|3987.2|3981.2|3986.7|3980.7|3
1608578180000|2020-12-21 19:16:20|3987.2|3981.2|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|0
1608578190000|2020-12-21 19:16:30|3986.6|3980.6|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|5
1608578200000|2020-12-21 19:16:40|3986.3|3980.3|3986.8|3980.8|3986.8|3980.8|3986.3|3980.3|0
1608578210000|2020-12-21 19:16:50|3986.7|3980.7|3986.7|3980.7|3986.7|3980.7|3986.2|3980.2|0
1608578220000|2020-12-21 19:17:00|3986.8|3980.8|3986.3|3980.3|3986.8|3980.8|3986.3|3980.3|0
1608578230000|2020-12-21 19:17:10|3986.4|3980.4|3986.2|3980.2|3986.4|3980.4|3986.2|3980.2|1
1608578240000|2020-12-21 19:17:20|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|3985.8|3979.8|1
1608578250000|2020-12-21 19:17:30|3985.4|3979.4|3985.4|3979.4|3985.8|3979.8|3985.4|3979.4|0
1608578260000|2020-12-21 19:17:40|3985.8|3979.8|3984.3|3978.3|3986.2|3980.2|3983.4|3977.4|4
1608578270000|2020-12-21 19:17:50|3983.9|3977.9|3983.2|3977.2|3985.2|3979.2|3982.2|3976.2|5
1608578280000|2020-12-21 19:18:00|3985.2|3979.2|3985.8|3979.8|3985.8|3979.8|3985.2|3979.2|2
1608578290000|2020-12-21 19:18:10|3985.6|3979.6|3982.7|3976.7|3985.6|3979.6|3982.7|3976.7|4
1608578300000|2020-12-21 19:18:20|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|0
1608578310000|2020-12-21 19:18:30|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.3|3975.3|1
1608578320000|2020-12-21 19:18:40|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1608578330000|2020-12-21 19:18:50|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|3981.4|3975.4|0
1608578350000|2020-12-21 19:19:10|3981.1|3975.1|3980.4|3974.4|3981.1|3975.1|3980.4|3974.4|5
1608578360000|2020-12-21 19:19:20|3979.9|3973.9|3981.7|3975.7|3981.8|3975.8|3979.9|3973.9|2
1608578370000|2020-12-21 19:19:30|3981.3|3975.3|3980.9|3974.9|3981.8|3975.8|3980.4|3974.4|6
1608578380000|2020-12-21 19:19:40|3981.3|3975.3|3981.9|3975.9|3981.9|3975.9|3980.9|3974.9|5
1608578390000|2020-12-21 19:19:50|3982.2|3976.2|3982.4|3976.4|3984.3|3978.3|3982.2|3976.2|192
1608598800000|2020-12-22 01:00:00|3987|3981|3983.3|3977.3|3987|3981|3981.3|3975.3|7
1608598810000|2020-12-22 01:00:10|3984.5|3978.5|3989.6|3983.6|3989.6|3983.6|3984.3|3978.3|2
1608598820000|2020-12-22 01:00:20|3989.8|3983.8|3989.4|3983.4|3989.8|3983.8|3986.8|3980.8|1
1608598830000|2020-12-22 01:00:30|3989.3|3983.3|3990.3|3984.3|3991.6|3985.6|3989.3|3983.3|0
1608598840000|2020-12-22 01:00:40|3989.9|3983.9|3990.6|3984.6|3991.6|3985.6|3989.6|3983.6|20
1608598850000|2020-12-22 01:00:50|3993.1|3987.1|3993.1|3987.1|3994.4|3988.4|3992.1|3986.1|62
1608598860000|2020-12-22 01:01:00|3993|3987|3990.6|3984.6|3993.6|3987.6|3990.6|3984.6|9
1608598870000|2020-12-22 01:01:10|3989.6|3983.6|3991.4|3985.4|3992.6|3986.6|3989.6|3983.6|6
1608598880000|2020-12-22 01:01:20|3992|3986|3994.6|3988.6|3995.1|3989.1|3992|3986|3
1608598890000|2020-12-22 01:01:30|3995|3989|3994.6|3988.6|3995|3989|3993.3|3987.3|4
1608598900000|2020-12-22 01:01:40|3995.1|3989.1|3994.6|3988.6|3995.1|3989.1|3993.6|3987.6|4
1608598910000|2020-12-22 01:01:50|3994.8|3988.8|3994.6|3988.6|3996.9|3990.9|3994.6|3988.6|4
1608598920000|2020-12-22 01:02:00|3994.5|3988.5|3995.6|3989.6|3996.5|3990.5|3994.4|3988.4|2
1608598930000|2020-12-22 01:02:10|3995.8|3989.8|3997.6|3991.6|3997.6|3991.6|3995.6|3989.6|13
1608598940000|2020-12-22 01:02:20|3997.8|3991.8|3997.6|3991.6|3998.6|3992.6|3997.6|3991.6|10
1608598950000|2020-12-22 01:02:30|3997.5|3991.5|3998|3992|3998.1|3992.1|3997.5|3991.5|0
1608598960000|2020-12-22 01:02:40|3998.1|3992.1|3998|3992|3998.6|3992.6|3998|3992|0
1608598970000|2020-12-22 01:02:50|3997.5|3991.5|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|2
1608598980000|2020-12-22 01:03:00|3998.4|3992.4|3998.6|3992.6|3999.5|3993.5|3998|3992|0
1608598990000|2020-12-22 01:03:10|3998|3992|3997.6|3991.6|3998|3992|3997.6|3991.6|1
1608599000000|2020-12-22 01:03:20|3996.6|3990.6|3995|3989|3996.6|3990.6|3994.1|3988.1|2
1608599010000|2020-12-22 01:03:30|3995.4|3989.4|3995.4|3989.4|3995.5|3989.5|3995.4|3989.4|0
1608599020000|2020-12-22 01:03:40|3995.5|3989.5|3997.5|3991.5|3997.5|3991.5|3995.5|3989.5|10
1608599030000|2020-12-22 01:03:50|3997.4|3991.4|3996.5|3990.5|3997.4|3991.4|3995.9|3989.9|6
1608599040000|2020-12-22 01:04:00|3997|3991|3994.5|3988.5|3997.5|3991.5|3994.5|3988.5|2
1608599050000|2020-12-22 01:04:10|3993.8|3987.8|3994|3988|3994.9|3988.9|3993.5|3987.5|19
1608599060000|2020-12-22 01:04:20|3994.4|3988.4|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|0
1608599070000|2020-12-22 01:04:30|3995.9|3989.9|3995.4|3989.4|3996.9|3990.9|3995.4|3989.4|7
1608599080000|2020-12-22 01:04:40|3995.7|3989.7|3995.4|3989.4|3997|3991|3995.4|3989.4|4
1608599090000|2020-12-22 01:04:50|3995.7|3989.7|3994.5|3988.5|3995.9|3989.9|3994.5|3988.5|4
1608599100000|2020-12-22 01:05:00|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|6
1608599110000|2020-12-22 01:05:10|3994.9|3988.9|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|1
1608599120000|2020-12-22 01:05:20|3994.5|3988.5|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|1
1608599130000|2020-12-22 01:05:30|3993.9|3987.9|3994.4|3988.4|3994.5|3988.5|3993.9|3987.9|4
1608599140000|2020-12-22 01:05:40|3994.9|3988.9|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|4
1608599150000|2020-12-22 01:05:50|3994.5|3988.5|3994|3988|3994.9|3988.9|3994|3988|4
1608599160000|2020-12-22 01:06:00|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|6
1608599170000|2020-12-22 01:06:10|3994.5|3988.5|3990.5|3984.5|3994.9|3988.9|3990.5|3984.5|12
1608599180000|2020-12-22 01:06:20|3990.6|3984.6|3990|3984|3991|3985|3990|3984|10
1608599190000|2020-12-22 01:06:30|3990.9|3984.9|3991|3985|3991|3985|3990.5|3984.5|2
1608599200000|2020-12-22 01:06:40|3991.5|3985.5|3990.6|3984.6|3992.4|3986.4|3990.6|3984.6|2
1608599210000|2020-12-22 01:06:50|3991|3985|3990.6|3984.6|3992.4|3986.4|3990.6|3984.6|18
1608599220000|2020-12-22 01:07:00|3991|3985|3992.4|3986.4|3992.4|3986.4|3991|3985|1
1608599230000|2020-12-22 01:07:10|3993.4|3987.4|3994.5|3988.5|3995.9|3989.9|3993.4|3987.4|10
1608599240000|2020-12-22 01:07:20|3994.4|3988.4|3994.4|3988.4|3994.9|3988.9|3994.4|3988.4|1
1608599250000|2020-12-22 01:07:30|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|0
1608599260000|2020-12-22 01:07:40|3995.7|3989.7|3996.4|3990.4|3996.9|3990.9|3995.7|3989.7|8
1608599270000|2020-12-22 01:07:50|3996.5|3990.5|3997.4|3991.4|3997.9|3991.9|3996.5|3990.5|5
1608599280000|2020-12-22 01:08:00|3997.5|3991.5|4002.4|3996.4|4002.9|3996.9|3997.5|3991.5|84
1608599290000|2020-12-22 01:08:10|4002.7|3996.7|4005.1|3999.1|4005.2|3999.2|4002.7|3996.7|44
1608599300000|2020-12-22 01:08:20|4005.2|3999.2|4004.1|3998.1|4005.2|3999.2|4004.1|3998.1|5
1608599310000|2020-12-22 01:08:30|4004.5|3998.5|4004.6|3998.6|4005.1|3999.1|4004.1|3998.1|5
1608599320000|2020-12-22 01:08:40|4005.6|3999.6|4006.6|4000.6|4006.6|4000.6|4005.1|3999.1|12
1608599330000|2020-12-22 01:08:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|1
1608599340000|2020-12-22 01:09:00|4006.2|4000.2|4004.1|3998.1|4006.2|4000.2|4004.1|3998.1|18
1608599350000|2020-12-22 01:09:10|4004.6|3998.6|4004.1|3998.1|4004.6|3998.6|4004.1|3998.1|4
1608599370000|2020-12-22 01:09:30|4004.6|3998.6|4001.7|3995.7|4004.6|3998.6|4001.6|3995.6|8
1608599380000|2020-12-22 01:09:40|4001.4|3995.4|4001.7|3995.7|4001.7|3995.7|4001.4|3995.4|0
1608599390000|2020-12-22 01:09:50|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608599400000|2020-12-22 01:10:00|4001.2|3995.2|3999.1|3993.1|4001.2|3995.2|3999.1|3993.1|0
1608599410000|2020-12-22 01:10:10|3998.1|3992.1|3997.4|3991.4|3999.1|3993.1|3997.4|3991.4|1
1608599420000|2020-12-22 01:10:20|3997.1|3991.1|3996.7|3990.7|3997.1|3991.1|3996.7|3990.7|0
1608599430000|2020-12-22 01:10:30|3997.1|3991.1|3997.1|3991.1|3997.2|3991.2|3997.1|3991.1|2
1608599440000|2020-12-22 01:10:40|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3997.1|3991.1|0
1608599450000|2020-12-22 01:10:50|3996.7|3990.7|3995.2|3989.2|3997.1|3991.1|3995.2|3989.2|3
1608599460000|2020-12-22 01:11:00|3995.1|3989.1|3995.2|3989.2|3995.2|3989.2|3993.9|3987.9|13
1608599470000|2020-12-22 01:11:10|3995.7|3989.7|3996.1|3990.1|3996.1|3990.1|3995.7|3989.7|0
1608599480000|2020-12-22 01:11:20|3995.7|3989.7|3997.2|3991.2|3997.2|3991.2|3995.6|3989.6|0
1608599490000|2020-12-22 01:11:30|3996.7|3990.7|3996.1|3990.1|3997.1|3991.1|3996.1|3990.1|2
1608599510000|2020-12-22 01:11:50|3995.7|3989.7|3993.5|3987.5|3995.7|3989.7|3993.4|3987.4|25
1608599520000|2020-12-22 01:12:00|3994.4|3988.4|3993.5|3987.5|3994.4|3988.4|3993.4|3987.4|0
1608599530000|2020-12-22 01:12:10|3993.6|3987.6|3993.5|3987.5|3993.6|3987.6|3993.5|3987.5|0
1608599540000|2020-12-22 01:12:20|3993.6|3987.6|3994.4|3988.4|3994.4|3988.4|3993.2|3987.2|2
1608599550000|2020-12-22 01:12:30|3993.6|3987.6|3992.5|3986.5|3993.6|3987.6|3991.6|3985.6|4
1608599560000|2020-12-22 01:12:40|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.5|3986.5|0
1608599570000|2020-12-22 01:12:50|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|0
1608599580000|2020-12-22 01:13:00|3993.7|3987.7|3994|3988|3994.6|3988.6|3993.7|3987.7|2
1608599590000|2020-12-22 01:13:10|3993.5|3987.5|3993|3987|3993.5|3987.5|3992.5|3986.5|0
1608599600000|2020-12-22 01:13:20|3992.6|3986.6|3993|3987|3993|3987|3992|3986|3
1608599610000|2020-12-22 01:13:30|3993.4|3987.4|3993.4|3987.4|3993.5|3987.5|3993.4|3987.4|3
1608599620000|2020-12-22 01:13:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|4
1608599630000|2020-12-22 01:13:50|3993.4|3987.4|3992.4|3986.4|3993.4|3987.4|3992.4|3986.4|1
1608599640000|2020-12-22 01:14:00|3993.4|3987.4|3992.5|3986.5|3993.4|3987.4|3992.4|3986.4|6
1608599650000|2020-12-22 01:14:10|3992.4|3986.4|3992|3986|3992.9|3986.9|3991.5|3985.5|7
1608599660000|2020-12-22 01:14:20|3991.9|3985.9|3991.4|3985.4|3991.9|3985.9|3991.4|3985.4|0
1608599670000|2020-12-22 01:14:30|3991.1|3985.1|3992.4|3986.4|3992.4|3986.4|3991.1|3985.1|0
1608599680000|2020-12-22 01:14:40|3992.5|3986.5|3992.4|3986.4|3992.5|3986.5|3992.4|3986.4|0
1608599700000|2020-12-22 01:15:00|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|1
1608599710000|2020-12-22 01:15:10|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.5|3984.5|0
1608599720000|2020-12-22 01:15:20|3990.9|3984.9|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1608599730000|2020-12-22 01:15:30|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|3991.5|3985.5|0
1608599740000|2020-12-22 01:15:40|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991.4|3985.4|6
1608599750000|2020-12-22 01:15:50|3991.6|3985.6|3992.4|3986.4|3992.4|3986.4|3991.6|3985.6|0
1608599760000|2020-12-22 01:16:00|3992.5|3986.5|3993.4|3987.4|3993.4|3987.4|3992.5|3986.5|0
1608599770000|2020-12-22 01:16:10|3993.1|3987.1|3992.9|3986.9|3993.1|3987.1|3992.9|3986.9|6
1608599780000|2020-12-22 01:16:20|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|2
1608599790000|2020-12-22 01:16:30|3992|3986|3991.9|3985.9|3992|3986|3991.9|3985.9|0
1608599800000|2020-12-22 01:16:40|3992.4|3986.4|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|0
1608599810000|2020-12-22 01:16:50|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1608599820000|2020-12-22 01:17:00|3992.2|3986.2|3991.4|3985.4|3992.4|3986.4|3991.4|3985.4|0
1608599840000|2020-12-22 01:17:20|3991.1|3985.1|3991.9|3985.9|3991.9|3985.9|3991.1|3985.1|1
1608599850000|2020-12-22 01:17:30|3992.4|3986.4|3992|3986|3992.4|3986.4|3992|3986|0
1608599860000|2020-12-22 01:17:40|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|0
1608599870000|2020-12-22 01:17:50|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|3992.4|3986.4|1
1608599880000|2020-12-22 01:18:00|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|3991.9|3985.9|0
1608599890000|2020-12-22 01:18:10|3992.9|3986.9|3992.4|3986.4|3992.9|3986.9|3992.4|3986.4|2
1608599910000|2020-12-22 01:18:30|3992|3986|3990.9|3984.9|3992|3986|3990.9|3984.9|0
1608599920000|2020-12-22 01:18:40|3991.4|3985.4|3991|3985|3991.4|3985.4|3991|3985|0
1608599930000|2020-12-22 01:18:50|3991.4|3985.4|3991|3985|3991.4|3985.4|3991|3985|0
1608599940000|2020-12-22 01:19:00|3991.4|3985.4|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1608599950000|2020-12-22 01:19:10|3991.5|3985.5|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1608599960000|2020-12-22 01:19:20|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|0
1608599970000|2020-12-22 01:19:30|3991.4|3985.4|3991.9|3985.9|3991.9|3985.9|3991.4|3985.4|3
1608599980000|2020-12-22 01:19:40|3991.7|3985.7|3990.9|3984.9|3991.7|3985.7|3990.9|3984.9|4
1608599990000|2020-12-22 01:19:50|3990|3984|3989.9|3983.9|3990|3984|3989.9|3983.9|9
1608600000000|2020-12-22 01:20:00|3990.4|3984.4|3991.4|3985.4|3991.4|3985.4|3990.4|3984.4|1
1608600010000|2020-12-22 01:20:10|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|1
1608600020000|2020-12-22 01:20:20|3990.5|3984.5|3990.9|3984.9|3991.4|3985.4|3990.5|3984.5|0
1608600030000|2020-12-22 01:20:30|3990.4|3984.4|3990.9|3984.9|3991.4|3985.4|3990.4|3984.4|0
1608600040000|2020-12-22 01:20:40|3991.2|3985.2|3990.9|3984.9|3991.4|3985.4|3990.9|3984.9|0
1608600050000|2020-12-22 01:20:50|3991.2|3985.2|3991.4|3985.4|3991.4|3985.4|3990.9|3984.9|0
1608600060000|2020-12-22 01:21:00|3991.3|3985.3|3990.8|3984.8|3991.3|3985.3|3990.8|3984.8|0
1608600070000|2020-12-22 01:21:10|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|2
1608600100000|2020-12-22 01:21:40|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608600110000|2020-12-22 01:21:50|3990.3|3984.3|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1608600120000|2020-12-22 01:22:00|3990.5|3984.5|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1608600150000|2020-12-22 01:22:30|3990|3984|3990.2|3984.2|3990.2|3984.2|3989.8|3983.8|0
1608600160000|2020-12-22 01:22:40|3990.3|3984.3|3990.8|3984.8|3990.8|3984.8|3990.3|3984.3|0
1608600170000|2020-12-22 01:22:50|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|1
1608600180000|2020-12-22 01:23:00|3991.8|3985.8|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|0
1608600190000|2020-12-22 01:23:10|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.8|3984.8|0
1608600200000|2020-12-22 01:23:20|3991.7|3985.7|3992.3|3986.3|3992.3|3986.3|3991.7|3985.7|0
1608600260000|2020-12-22 01:24:20|3991.8|3985.8|3991.5|3985.5|3991.8|3985.8|3991.3|3985.3|0
1608600270000|2020-12-22 01:24:30|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|3991.3|3985.3|0
1608600280000|2020-12-22 01:24:40|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608600300000|2020-12-22 01:25:00|3991.3|3985.3|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|2
1608600310000|2020-12-22 01:25:10|3991.5|3985.5|3991|3985|3991.8|3985.8|3991|3985|16
1608600320000|2020-12-22 01:25:20|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|3990.8|3984.8|0
1608600330000|2020-12-22 01:25:30|3990.5|3984.5|3989.8|3983.8|3990.5|3984.5|3989.8|3983.8|6
1608600350000|2020-12-22 01:25:50|3990|3984|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|1
1608600360000|2020-12-22 01:26:00|3990|3984|3989.8|3983.8|3990|3984|3989.8|3983.8|0
1608600400000|2020-12-22 01:26:40|||||||||1
1608600410000|2020-12-22 01:26:50|3990.3|3984.3|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|0
1608600420000|2020-12-22 01:27:00|3990.8|3984.8|3989.8|3983.8|3990.8|3984.8|3989.8|3983.8|2
1608600430000|2020-12-22 01:27:10|3990.3|3984.3|3992.3|3986.3|3992.3|3986.3|3990.3|3984.3|2
1608600440000|2020-12-22 01:27:20|3992.7|3986.7|3992.3|3986.3|3992.7|3986.7|3992.3|3986.3|0
1608600450000|2020-12-22 01:27:30|3992.8|3986.8|3992.3|3986.3|3992.8|3986.8|3991.8|3985.8|3
1608600460000|2020-12-22 01:27:40|3992|3986|3992.3|3986.3|3992.3|3986.3|3991.8|3985.8|0
1608600500000|2020-12-22 01:28:20|3992.2|3986.2|3991.3|3985.3|3992.2|3986.2|3991.3|3985.3|0
1608600510000|2020-12-22 01:28:30|3992.3|3986.3|3991.3|3985.3|3992.3|3986.3|3991.3|3985.3|2
1608600530000|2020-12-22 01:28:50|3990.8|3984.8|3991|3985|3991|3985|3990.8|3984.8|0
1608600540000|2020-12-22 01:29:00|3992|3986|3992|3986|3992.3|3986.3|3992|3986|4
1608600560000|2020-12-22 01:29:20|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608600580000|2020-12-22 01:29:40|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|3991.8|3985.8|1
1608600590000|2020-12-22 01:29:50|3991.3|3985.3|3990.5|3984.5|3991.3|3985.3|3990.5|3984.5|0
1608600600000|2020-12-22 01:30:00|3991|3985|3991.3|3985.3|3991.3|3985.3|3990.5|3984.5|0
1608600610000|2020-12-22 01:30:10|3991|3985|3990.6|3984.6|3991|3985|3990.5|3984.5|0
1608600620000|2020-12-22 01:30:20|3991|3985|3992.3|3986.3|3992.3|3986.3|3991|3985|0
1608600630000|2020-12-22 01:30:30|3991.8|3985.8|3991.5|3985.5|3991.8|3985.8|3991.5|3985.5|0
1608600640000|2020-12-22 01:30:40|3991.3|3985.3|3991.3|3985.3|3991.5|3985.5|3991.3|3985.3|0
1608600660000|2020-12-22 01:31:00|3991|3985|3991.3|3985.3|3991.3|3985.3|3991|3985|0
1608600670000|2020-12-22 01:31:10|3991|3985|3991.3|3985.3|3991.5|3985.5|3991|3985|0
1608600700000|2020-12-22 01:31:40|3991.7|3985.7|3991.3|3985.3|3991.8|3985.8|3991.3|3985.3|1
1608600730000|2020-12-22 01:32:10|3991|3985|3992|3986|3992|3986|3990.6|3984.6|0
1608600740000|2020-12-22 01:32:20|3991.6|3985.6|3991.5|3985.5|3992.5|3986.5|3991.3|3985.3|2
1608600750000|2020-12-22 01:32:30|3991.3|3985.3|3992.3|3986.3|3992.3|3986.3|3991.3|3985.3|0
1608600760000|2020-12-22 01:32:40|3992|3986|3990.3|3984.3|3992|3986|3990.3|3984.3|0
1608600770000|2020-12-22 01:32:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608600780000|2020-12-22 01:33:00|3990.3|3984.3|3990|3984|3990.3|3984.3|3990|3984|0
1608600790000|2020-12-22 01:33:10|3990.6|3984.6|3991.3|3985.3|3991.5|3985.5|3990.6|3984.6|3
1608600800000|2020-12-22 01:33:20|3991|3985|3991|3985|3991|3985|3991|3985|0
1608600810000|2020-12-22 01:33:30|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|3990.6|3984.6|0
1608600820000|2020-12-22 01:33:40|3991.3|3985.3|3990.6|3984.6|3991.3|3985.3|3990.6|3984.6|0
1608600830000|2020-12-22 01:33:50|3992.1|3986.1|3991|3985|3992.1|3986.1|3991|3985|12
1608600840000|2020-12-22 01:34:00|3991.3|3985.3|3991.5|3985.5|3991.5|3985.5|3991.3|3985.3|0
1608600850000|2020-12-22 01:34:10|3991.8|3985.8|3992.3|3986.3|3992.3|3986.3|3991.5|3985.5|0
1608600860000|2020-12-22 01:34:20|3992|3986|3991.6|3985.6|3992|3986|3991.6|3985.6|0
1608600870000|2020-12-22 01:34:30|3991.2|3985.2|3991|3985|3991.2|3985.2|3991|3985|0
1608600880000|2020-12-22 01:34:40|3992|3986|3992|3986|3992|3986|3992|3986|1
1608600890000|2020-12-22 01:34:50|3991.5|3985.5|3992|3986|3992|3986|3991.5|3985.5|0
1608600900000|2020-12-22 01:35:00|3991.6|3985.6|3990.3|3984.3|3991.6|3985.6|3990.3|3984.3|2
1608600910000|2020-12-22 01:35:10|3990|3984|3990|3984|3990.3|3984.3|3990|3984|0
1608600920000|2020-12-22 01:35:20|3990.3|3984.3|3989.6|3983.6|3990.3|3984.3|3989.6|3983.6|2
1608600950000|2020-12-22 01:35:50|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|0
1608600960000|2020-12-22 01:36:00|3990.7|3984.7|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|0
1608600970000|2020-12-22 01:36:10|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3989.8|3983.8|0
1608600980000|2020-12-22 01:36:20|3990.8|3984.8|3991.3|3985.3|3991.3|3985.3|3990.5|3984.5|0
1608601000000|2020-12-22 01:36:40|3991|3985|3990.6|3984.6|3991|3985|3990.6|3984.6|0
1608601010000|2020-12-22 01:36:50|3990.5|3984.5|3990.3|3984.3|3990.5|3984.5|3990.3|3984.3|0
1608601020000|2020-12-22 01:37:00|3990.5|3984.5|3990.5|3984.5|3990.8|3984.8|3990.5|3984.5|0
1608601030000|2020-12-22 01:37:10|3990.6|3984.6|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|0
1608601050000|2020-12-22 01:37:30|3990.5|3984.5|3991|3985|3991|3985|3990.5|3984.5|0
1608601060000|2020-12-22 01:37:40|3990.6|3984.6|3991|3985|3991|3985|3990.6|3984.6|0
1608601070000|2020-12-22 01:37:50|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608601080000|2020-12-22 01:38:00|3991|3985|3990.3|3984.3|3991|3985|3990.3|3984.3|0
1608601100000|2020-12-22 01:38:20|3990|3984|3990.3|3984.3|3990.3|3984.3|3990|3984|0
1608601110000|2020-12-22 01:38:30|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|0
1608601120000|2020-12-22 01:38:40|3990.8|3984.8|3990.3|3984.3|3990.8|3984.8|3990.3|3984.3|0
1608601140000|2020-12-22 01:39:00|3989.8|3983.8|3990.3|3984.3|3990.3|3984.3|3989.8|3983.8|0
1608601170000|2020-12-22 01:39:30|3990.5|3984.5|3991.1|3985.1|3991.1|3985.1|3990.5|3984.5|0
1608601180000|2020-12-22 01:39:40|3991|3985|3992.3|3986.3|3992.5|3986.5|3991|3985|1
1608601200000|2020-12-22 01:40:00|3992|3986|3992|3986|3992|3986|3992|3986|0
1608601220000|2020-12-22 01:40:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608601230000|2020-12-22 01:40:30|3992.8|3986.8|3993|3987|3993|3987|3992.5|3986.5|0
1608601240000|2020-12-22 01:40:40|3993.1|3987.1|3993|3987|3993.1|3987.1|3993|3987|0
1608601250000|2020-12-22 01:40:50|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|0
1608601260000|2020-12-22 01:41:00|3992.6|3986.6|3993|3987|3993|3987|3992.5|3986.5|0
1608601280000|2020-12-22 01:41:20|3992.6|3986.6|3992.5|3986.5|3992.6|3986.6|3992.5|3986.5|0
1608601290000|2020-12-22 01:41:30|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|3991.6|3985.6|0
1608601300000|2020-12-22 01:41:40|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608601310000|2020-12-22 01:41:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608601320000|2020-12-22 01:42:00|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608601330000|2020-12-22 01:42:10|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608601340000|2020-12-22 01:42:20|3992.8|3986.8|3993.1|3987.1|3993.1|3987.1|3992.8|3986.8|0
1608601350000|2020-12-22 01:42:30|3993|3987|3993|3987|3993|3987|3992.6|3986.6|0
1608601360000|2020-12-22 01:42:40|3992.5|3986.5|3992|3986|3992.5|3986.5|3992|3986|3
1608601370000|2020-12-22 01:42:50|3992.5|3986.5|3992.5|3986.5|3993|3987|3992.5|3986.5|0
1608601390000|2020-12-22 01:43:10|3992.3|3986.3|3992.3|3986.3|3992.5|3986.5|3992.3|3986.3|0
1608601400000|2020-12-22 01:43:20|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.3|3986.3|0
1608601410000|2020-12-22 01:43:30|3993|3987|3993|3987|3993|3987|3993|3987|0
1608601420000|2020-12-22 01:43:40|3992.5|3986.5|3993|3987|3993|3987|3992.5|3986.5|1
1608601450000|2020-12-22 01:44:10|3992.6|3986.6|3993|3987|3993|3987|3992.6|3986.6|0
1608601470000|2020-12-22 01:44:30|3992.6|3986.6|3992.6|3986.6|3992.6|3986.6|3992.2|3986.2|2
1608601490000|2020-12-22 01:44:50|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608601500000|2020-12-22 01:45:00|3992.6|3986.6|3993.1|3987.1|3993.1|3987.1|3992.6|3986.6|0
1608601510000|2020-12-22 01:45:10|3994.5|3988.5|3994.5|3988.5|3995.5|3989.5|3994.5|3988.5|4
1608601520000|2020-12-22 01:45:20|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|3994.8|3988.8|0
1608601530000|2020-12-22 01:45:30|3995.2|3989.2|3995.3|3989.3|3995.8|3989.8|3995.2|3989.2|2
1608601540000|2020-12-22 01:45:40|3995.5|3989.5|3995.8|3989.8|3996.3|3990.3|3995.3|3989.3|0
1608601550000|2020-12-22 01:45:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608601560000|2020-12-22 01:46:00|3996.6|3990.6|3997|3991|3997.3|3991.3|3996.5|3990.5|8
1608601570000|2020-12-22 01:46:10|3996.6|3990.6|3997|3991|3997|3991|3996.6|3990.6|0
1608601580000|2020-12-22 01:46:20|3996.8|3990.8|3996.5|3990.5|3996.8|3990.8|3996.5|3990.5|1
1608601610000|2020-12-22 01:46:50|3997|3991|3996.5|3990.5|3997|3991|3996.5|3990.5|0
1608601630000|2020-12-22 01:47:10|3997|3991|3997|3991|3997|3991|3997|3991|0
1608601650000|2020-12-22 01:47:30|3997.1|3991.1|3996.5|3990.5|3997.1|3991.1|3996.5|3990.5|0
1608601680000|2020-12-22 01:48:00|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|0
1608601690000|2020-12-22 01:48:10|3995.6|3989.6|3994.6|3988.6|3995.6|3989.6|3994.6|3988.6|10
1608601700000|2020-12-22 01:48:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608601720000|2020-12-22 01:48:40|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1608601730000|2020-12-22 01:48:50|3993.7|3987.7|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|8
1608601740000|2020-12-22 01:49:00|3994.2|3988.2|3995.5|3989.5|3995.5|3989.5|3994.2|3988.2|1
1608601750000|2020-12-22 01:49:10|3995|3989|3995.1|3989.1|3995.1|3989.1|3995|3989|0
1608601760000|2020-12-22 01:49:20|3994.2|3988.2|3994.6|3988.6|3994.6|3988.6|3994.2|3988.2|2
1608601780000|2020-12-22 01:49:40|3994.5|3988.5|3994.6|3988.6|3994.6|3988.6|3994.5|3988.5|0
1608601820000|2020-12-22 01:50:20|3994.5|3988.5|3993.7|3987.7|3994.5|3988.5|3993.7|3987.7|0
1608601830000|2020-12-22 01:50:30|3994.1|3988.1|3993.6|3987.6|3994.1|3988.1|3993.6|3987.6|0
1608601840000|2020-12-22 01:50:40|3993.5|3987.5|3993.6|3987.6|3993.6|3987.6|3993.5|3987.5|0
1608601850000|2020-12-22 01:50:50|3993.7|3987.7|3994.6|3988.6|3994.6|3988.6|3993.6|3987.6|1
1608601880000|2020-12-22 01:51:20|3995.1|3989.1|3994.7|3988.7|3995.1|3989.1|3994.6|3988.6|0
1608601890000|2020-12-22 01:51:30|3994.6|3988.6|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1608601910000|2020-12-22 01:51:50|3994.7|3988.7|3994.6|3988.6|3994.7|3988.7|3994.6|3988.6|0
1608601950000|2020-12-22 01:52:30|3994.5|3988.5|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|0
1608602010000|2020-12-22 01:53:30|3994.5|3988.5|3993.6|3987.6|3994.5|3988.5|3993.6|3987.6|0
1608602030000|2020-12-22 01:53:50|3994.5|3988.5|3994.1|3988.1|3994.5|3988.5|3994.1|3988.1|0
1608602040000|2020-12-22 01:54:00|3994.4|3988.4|3993.6|3987.6|3994.4|3988.4|3993.6|3987.6|0
1608602090000|2020-12-22 01:54:50|3993.1|3987.1|3993.1|3987.1|3993.4|3987.4|3993.1|3987.1|0
1608602100000|2020-12-22 01:55:00|3993.2|3987.2|3992.7|3986.7|3993.6|3987.6|3992.7|3986.7|2
1608602110000|2020-12-22 01:55:10|3993.2|3987.2|3993.6|3987.6|3993.7|3987.7|3993.2|3987.2|0
1608602130000|2020-12-22 01:55:30|3993.7|3987.7|3994.4|3988.4|3994.4|3988.4|3993.7|3987.7|2
1608602140000|2020-12-22 01:55:40|3994.1|3988.1|3993.7|3987.7|3994.1|3988.1|3993.7|3987.7|0
1608602150000|2020-12-22 01:55:50|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608602160000|2020-12-22 01:56:00|3993.7|3987.7|3993.1|3987.1|3993.7|3987.7|3993.1|3987.1|0
1608602180000|2020-12-22 01:56:20|3993.4|3987.4|3993.6|3987.6|3993.6|3987.6|3993.4|3987.4|0
1608602210000|2020-12-22 01:56:50|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1608602220000|2020-12-22 01:57:00|3993.6|3987.6|3993.4|3987.4|3993.6|3987.6|3993.1|3987.1|0
1608602230000|2020-12-22 01:57:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1608602260000|2020-12-22 01:57:40|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|0
1608602270000|2020-12-22 01:57:50|3993.6|3987.6|3993.6|3987.6|3993.7|3987.7|3993.6|3987.6|1
1608602280000|2020-12-22 01:58:00|3993.1|3987.1|3993.2|3987.2|3993.6|3987.6|3992.7|3986.7|0
1608602290000|2020-12-22 01:58:10|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1608602320000|2020-12-22 01:58:40|3993.7|3987.7|3993.2|3987.2|3993.7|3987.7|3993.2|3987.2|0
1608602330000|2020-12-22 01:58:50|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|3993.6|3987.6|0
1608602340000|2020-12-22 01:59:00|3993.2|3987.2|3993.6|3987.6|3993.6|3987.6|3993.2|3987.2|0
1608602350000|2020-12-22 01:59:10|3993.7|3987.7|3994.7|3988.7|3994.7|3988.7|3992.7|3986.7|0
1608602360000|2020-12-22 01:59:20|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|3994.6|3988.6|0
1608602370000|2020-12-22 01:59:30|3994.7|3988.7|3995.6|3989.6|3995.6|3989.6|3994.7|3988.7|10
1608602400000|2020-12-22 02:00:00|3994.7|3988.7|3994.7|3988.7|3995.1|3989.1|3994.6|3988.6|0
1608602410000|2020-12-22 02:00:10|3994.6|3988.6|3994.4|3988.4|3994.6|3988.6|3994.1|3988.1|1
1608602420000|2020-12-22 02:00:20|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|3994.1|3988.1|0
1608602430000|2020-12-22 02:00:30|3994.4|3988.4|3994.6|3988.6|3994.6|3988.6|3994.4|3988.4|0
1608602450000|2020-12-22 02:00:50|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1608602460000|2020-12-22 02:01:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1608602470000|2020-12-22 02:01:10|3995.6|3989.6|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|0
1608602480000|2020-12-22 02:01:20|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.1|3989.1|0
1608602490000|2020-12-22 02:01:30|3995.2|3989.2|3995.2|3989.2|3995.6|3989.6|3995.2|3989.2|0
1608602500000|2020-12-22 02:01:40|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.2|3989.2|0
1608602520000|2020-12-22 02:02:00|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|3995.2|3989.2|0
1608602530000|2020-12-22 02:02:10|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|3995.6|3989.6|0
1608602540000|2020-12-22 02:02:20|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|5
1608602550000|2020-12-22 02:02:30|3996.9|3990.9|3997.1|3991.1|3997.1|3991.1|3996.9|3990.9|0
1608602560000|2020-12-22 02:02:40|3997.4|3991.4|3997.1|3991.1|3997.4|3991.4|3996.9|3990.9|0
1608602570000|2020-12-22 02:02:50|3997.4|3991.4|3997.6|3991.6|3998.4|3992.4|3997.4|3991.4|0
1608602580000|2020-12-22 02:03:00|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|3996.6|3990.6|0
1608602590000|2020-12-22 02:03:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3996.9|3990.9|0
1608602600000|2020-12-22 02:03:20|3997.6|3991.6|3996.6|3990.6|3997.6|3991.6|3996.6|3990.6|0
1608602650000|2020-12-22 02:04:10|3997.1|3991.1|3996.9|3990.9|3997.1|3991.1|3996.9|3990.9|0
1608602660000|2020-12-22 02:04:20|3997.4|3991.4|3998.3|3992.3|3998.4|3992.4|3997.4|3991.4|2
1608602670000|2020-12-22 02:04:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.3|3992.3|0
1608602680000|2020-12-22 02:04:40|3998.3|3992.3|3998.6|3992.6|3998.9|3992.9|3998.3|3992.3|2
1608602690000|2020-12-22 02:04:50|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|0
1608602700000|2020-12-22 02:05:00|3998.4|3992.4|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|1
1608602710000|2020-12-22 02:05:10|3997.6|3991.6|3997.9|3991.9|3998.6|3992.6|3997.6|3991.6|1
1608602720000|2020-12-22 02:05:20|3998.4|3992.4|3998.6|3992.6|3999.1|3993.1|3997.9|3991.9|0
1608602740000|2020-12-22 02:05:40|3997.6|3991.6|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|0
1608602750000|2020-12-22 02:05:50|3998.1|3992.1|3999.1|3993.1|3999.1|3993.1|3998.1|3992.1|1
1608602760000|2020-12-22 02:06:00|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1608602770000|2020-12-22 02:06:10|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.2|3993.2|1
1608602820000|2020-12-22 02:07:00|3999.7|3993.7|4000.2|3994.2|4000.2|3994.2|3999.7|3993.7|0
1608602830000|2020-12-22 02:07:10|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|1
1608602850000|2020-12-22 02:07:30|3999.6|3993.6|4000.4|3994.4|4000.4|3994.4|3999.6|3993.6|0
1608602860000|2020-12-22 02:07:40|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1608602870000|2020-12-22 02:07:50|4000.9|3994.9|4001.6|3995.6|4001.6|3995.6|4000.7|3994.7|0
1608602890000|2020-12-22 02:08:10|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|0
1608602910000|2020-12-22 02:08:30|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1608602920000|2020-12-22 02:08:40|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.7|3993.7|1
1608602930000|2020-12-22 02:08:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1608602940000|2020-12-22 02:09:00|3999.9|3993.9|3999.6|3993.6|3999.9|3993.9|3999.6|3993.6|1
1608602950000|2020-12-22 02:09:10|4000.1|3994.1|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|0
1608602960000|2020-12-22 02:09:20|3999.9|3993.9|3999.6|3993.6|4000.1|3994.1|3999.6|3993.6|0
1608602980000|2020-12-22 02:09:40|3999.1|3993.1|3999.4|3993.4|3999.4|3993.4|3998.7|3992.7|0
1608602990000|2020-12-22 02:09:50|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1608603000000|2020-12-22 02:10:00|3999.1|3993.1|3999.6|3993.6|4000.1|3994.1|3999.1|3993.1|0
1608603010000|2020-12-22 02:10:10|3999.7|3993.7|4000.6|3994.6|4000.6|3994.6|3999.7|3993.7|0
1608603020000|2020-12-22 02:10:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|2
1608603030000|2020-12-22 02:10:30|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1608603050000|2020-12-22 02:10:50|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|0
1608603060000|2020-12-22 02:11:00|4001.6|3995.6|4001.1|3995.1|4001.6|3995.6|4001.1|3995.1|0
1608603070000|2020-12-22 02:11:10|4000.6|3994.6|4000.7|3994.7|4000.7|3994.7|4000.6|3994.6|0
1608603080000|2020-12-22 02:11:20|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1608603090000|2020-12-22 02:11:30|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608603100000|2020-12-22 02:11:40|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|4001.2|3995.2|1
1608603110000|2020-12-22 02:11:50|4000.9|3994.9|4000.6|3994.6|4000.9|3994.9|4000.6|3994.6|0
1608603120000|2020-12-22 02:12:00|4000.4|3994.4|4000.1|3994.1|4000.4|3994.4|4000.1|3994.1|0
1608603130000|2020-12-22 02:12:10|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608603150000|2020-12-22 02:12:30|3999.6|3993.6|4000.4|3994.4|4000.4|3994.4|3999.6|3993.6|1
1608603160000|2020-12-22 02:12:40|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.6|3993.6|0
1608603170000|2020-12-22 02:12:50|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1608603180000|2020-12-22 02:13:00|4000.4|3994.4|4000.6|3994.6|4000.6|3994.6|4000.4|3994.4|0
1608603210000|2020-12-22 02:13:30|3999.9|3993.9|4000.4|3994.4|4000.6|3994.6|3999.9|3993.9|0
1608603220000|2020-12-22 02:13:40|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|0
1608603240000|2020-12-22 02:14:00|4001.3|3995.3|4000.9|3994.9|4001.3|3995.3|4000.6|3994.6|0
1608603250000|2020-12-22 02:14:10|4001.1|3995.1|4002.6|3996.6|4002.9|3996.9|4001.1|3995.1|27
1608603260000|2020-12-22 02:14:20|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1608603270000|2020-12-22 02:14:30|4001.9|3995.9|4002.4|3996.4|4002.4|3996.4|4001.9|3995.9|2
1608603280000|2020-12-22 02:14:40|4002.3|3996.3|4002.4|3996.4|4002.4|3996.4|4002.3|3996.3|0
1608603290000|2020-12-22 02:14:50|4002.1|3996.1|4001.8|3995.8|4002.1|3996.1|4001.8|3995.8|0
1608603300000|2020-12-22 02:15:00|4001.9|3995.9|4001.3|3995.3|4001.9|3995.9|4001.3|3995.3|1
1608603310000|2020-12-22 02:15:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608603320000|2020-12-22 02:15:20|4001.3|3995.3|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|0
1608603330000|2020-12-22 02:15:30|4000.4|3994.4|4000.4|3994.4|4000.8|3994.8|4000.3|3994.3|0
1608603340000|2020-12-22 02:15:40|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|0
1608603350000|2020-12-22 02:15:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1608603360000|2020-12-22 02:16:00|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.3|3994.3|0
1608603370000|2020-12-22 02:16:10|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1608603400000|2020-12-22 02:16:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608603420000|2020-12-22 02:17:00|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999.4|3993.4|0
1608603460000|2020-12-22 02:17:40|4000.3|3994.3|3999.9|3993.9|4000.3|3994.3|3999.9|3993.9|1
1608603470000|2020-12-22 02:17:50|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1608603480000|2020-12-22 02:18:00|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|2
1608603500000|2020-12-22 02:18:20|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|1
1608603510000|2020-12-22 02:18:30|4000.7|3994.7|4000.6|3994.6|4000.7|3994.7|4000.6|3994.6|0
1608603530000|2020-12-22 02:18:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608603540000|2020-12-22 02:19:00|3999.8|3993.8|4000.1|3994.1|4000.6|3994.6|3999.6|3993.6|0
1608603550000|2020-12-22 02:19:10|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1608603560000|2020-12-22 02:19:20|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608603570000|2020-12-22 02:19:30|4000.1|3994.1|4000.4|3994.4|4000.4|3994.4|4000.1|3994.1|0
1608603600000|2020-12-22 02:20:00|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1608603610000|2020-12-22 02:20:10|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|0
1608603620000|2020-12-22 02:20:20|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|0
1608603650000|2020-12-22 02:20:50|4000.9|3994.9|4000.6|3994.6|4001.1|3995.1|4000.6|3994.6|2
1608603690000|2020-12-22 02:21:30|4000.7|3994.7|4001.4|3995.4|4001.4|3995.4|4000.7|3994.7|0
1608603700000|2020-12-22 02:21:40|4001.1|3995.1|4001.2|3995.2|4001.2|3995.2|4001.1|3995.1|0
1608603720000|2020-12-22 02:22:00|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|4001.6|3995.6|0
1608603730000|2020-12-22 02:22:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608603740000|2020-12-22 02:22:20|4001.6|3995.6|4001.4|3995.4|4001.6|3995.6|4001.4|3995.4|0
1608603750000|2020-12-22 02:22:30|4001.1|3995.1|4001.4|3995.4|4001.4|3995.4|4001.1|3995.1|0
1608603760000|2020-12-22 02:22:40|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|4001.1|3995.1|0
1608603790000|2020-12-22 02:23:10|4000.7|3994.7|4000.6|3994.6|4000.7|3994.7|4000.6|3994.6|0
1608603800000|2020-12-22 02:23:20|4000.4|3994.4|3999.6|3993.6|4000.4|3994.4|3999.6|3993.6|0
1608603810000|2020-12-22 02:23:30|3998.9|3992.9|3999.6|3993.6|3999.9|3993.9|3998.9|3992.9|0
1608603880000|2020-12-22 02:24:40|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.6|3993.6|0
1608603890000|2020-12-22 02:24:50|||||||||1
1608603900000|2020-12-22 02:25:00|||||||||1
1608603920000|2020-12-22 02:25:20|3999.8|3993.8|4000.4|3994.4|4000.4|3994.4|3999.8|3993.8|0
1608603930000|2020-12-22 02:25:30|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.4|3994.4|0
1608603940000|2020-12-22 02:25:40|3999.9|3993.9|4000.3|3994.3|4000.3|3994.3|3999.9|3993.9|0
1608603950000|2020-12-22 02:25:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608603960000|2020-12-22 02:26:00|4000.3|3994.3|3999.9|3993.9|4000.3|3994.3|3999.9|3993.9|0
1608603990000|2020-12-22 02:26:30|4000.1|3994.1|3999.9|3993.9|4000.1|3994.1|3999.9|3993.9|0
1608604000000|2020-12-22 02:26:40|4000.1|3994.1|3999.9|3993.9|4000.1|3994.1|3999.9|3993.9|0
1608604010000|2020-12-22 02:26:50|4000.1|3994.1|4000.9|3994.9|4000.9|3994.9|4000.1|3994.1|1
1608604020000|2020-12-22 02:27:00|4000.8|3994.8|3999.9|3993.9|4000.8|3994.8|3999.9|3993.9|1
1608604030000|2020-12-22 02:27:10|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|3999.6|3993.6|0
1608604040000|2020-12-22 02:27:20|3999.4|3993.4|3999.6|3993.6|3999.9|3993.9|3999.4|3993.4|0
1608604060000|2020-12-22 02:27:40|3999.9|3993.9|4000|3994|4000|3994|3999.9|3993.9|0
1608604070000|2020-12-22 02:27:50|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608604110000|2020-12-22 02:28:30|4000|3994|4000|3994|4000|3994|4000|3994|0
1608604120000|2020-12-22 02:28:40|4000.4|3994.4|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|0
1608604130000|2020-12-22 02:28:50|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1608604160000|2020-12-22 02:29:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608604170000|2020-12-22 02:29:30|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.5|3994.5|0
1608604180000|2020-12-22 02:29:40|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.5|3994.5|0
1608604190000|2020-12-22 02:29:50|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.5|3994.5|0
1608604200000|2020-12-22 02:30:00|4001.4|3995.4|4001.5|3995.5|4001.5|3995.5|4001.4|3995.4|0
1608604210000|2020-12-22 02:30:10|4002|3996|4002|3996|4002|3996|4002|3996|0
1608604220000|2020-12-22 02:30:20|4001.5|3995.5|4001.9|3995.9|4001.9|3995.9|4001.5|3995.5|0
1608604240000|2020-12-22 02:30:40|4002|3996|4002.3|3996.3|4002.4|3996.4|4002|3996|1
1608604250000|2020-12-22 02:30:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1608604260000|2020-12-22 02:31:00|4002.3|3996.3|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1608604270000|2020-12-22 02:31:10|4001.9|3995.9|4002|3996|4002|3996|4001.9|3995.9|1
1608604280000|2020-12-22 02:31:20|4001.9|3995.9|4001.3|3995.3|4001.9|3995.9|4001.3|3995.3|2
1608604290000|2020-12-22 02:31:30|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608604300000|2020-12-22 02:31:40|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4001.3|3995.3|0
1608604320000|2020-12-22 02:32:00|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|0
1608604330000|2020-12-22 02:32:10|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4001.4|3995.4|0
1608604340000|2020-12-22 02:32:20|4001.5|3995.5|4001.9|3995.9|4001.9|3995.9|4001.5|3995.5|0
1608604350000|2020-12-22 02:32:30|4001.5|3995.5|4002.4|3996.4|4002.4|3996.4|4001.5|3995.5|0
1608604370000|2020-12-22 02:32:50|4001.9|3995.9|4003.3|3997.3|4003.3|3997.3|4001.9|3995.9|1
1608604380000|2020-12-22 02:33:00|4002.9|3996.9|4002.4|3996.4|4002.9|3996.9|4002.4|3996.4|0
1608604390000|2020-12-22 02:33:10|4002.3|3996.3|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1608604410000|2020-12-22 02:33:30|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1608604420000|2020-12-22 02:33:40|4002.3|3996.3|4001|3995|4002.3|3996.3|4001|3995|0
1608604430000|2020-12-22 02:33:50|4001.4|3995.4|4001.3|3995.3|4001.4|3995.4|4001.3|3995.3|1
1608604440000|2020-12-22 02:34:00|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608604450000|2020-12-22 02:34:10|4001.4|3995.4|4001.9|3995.9|4002.3|3996.3|4001.4|3995.4|0
1608604460000|2020-12-22 02:34:20|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|0
1608604490000|2020-12-22 02:34:50|4002.7|3996.7|4002.5|3996.5|4002.7|3996.7|4002.5|3996.5|0
1608604500000|2020-12-22 02:35:00|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608604510000|2020-12-22 02:35:10|4003|3997|4003.4|3997.4|4003.4|3997.4|4003|3997|0
1608604550000|2020-12-22 02:35:50|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|0
1608604560000|2020-12-22 02:36:00|4002.9|3996.9|4003.8|3997.8|4003.8|3997.8|4002.9|3996.9|0
1608604570000|2020-12-22 02:36:10|4004|3998|4003.9|3997.9|4004|3998|4003.5|3997.5|4
1608604580000|2020-12-22 02:36:20|4004.3|3998.3|4005|3999|4005|3999|4004.3|3998.3|0
1608604590000|2020-12-22 02:36:30|4005.4|3999.4|4005.3|3999.3|4005.4|3999.4|4005.3|3999.3|1
1608604600000|2020-12-22 02:36:40|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|0
1608604620000|2020-12-22 02:37:00|4005|3999|4004.9|3998.9|4005|3999|4004.9|3998.9|3
1608604630000|2020-12-22 02:37:10|4005.3|3999.3|4006|4000|4006|4000|4005.3|3999.3|2
1608604640000|2020-12-22 02:37:20|4006.8|4000.8|4007.4|4001.4|4007.4|4001.4|4006.5|4000.5|28
1608604650000|2020-12-22 02:37:30|4007.3|4001.3|4006.9|4000.9|4007.3|4001.3|4006.9|4000.9|1
1608604660000|2020-12-22 02:37:40|4005.5|3999.5|4006.4|4000.4|4006.4|4000.4|4005.5|3999.5|1
1608604670000|2020-12-22 02:37:50|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|2
1608604680000|2020-12-22 02:38:00|4005.2|3999.2|4005|3999|4005.2|3999.2|4005|3999|0
1608604690000|2020-12-22 02:38:10|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1608604710000|2020-12-22 02:38:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.5|3999.5|0
1608604720000|2020-12-22 02:38:40|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1608604740000|2020-12-22 02:39:00|4005.5|3999.5|4005.4|3999.4|4005.9|3999.9|4005.4|3999.4|0
1608604750000|2020-12-22 02:39:10|4004.9|3998.9|4005.3|3999.3|4005.3|3999.3|4004.5|3998.5|0
1608604770000|2020-12-22 02:39:30|4004.5|3998.5|4004.4|3998.4|4004.5|3998.5|4004.4|3998.4|0
1608604780000|2020-12-22 02:39:40|4004.5|3998.5|4004.9|3998.9|4004.9|3998.9|4004.4|3998.4|0
1608604790000|2020-12-22 02:39:50|4004.5|3998.5|4004.5|3998.5|4004.9|3998.9|4004.5|3998.5|0
1608604800000|2020-12-22 02:40:00|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|0
1608604850000|2020-12-22 02:40:50|4005.3|3999.3|4004.9|3998.9|4005.3|3999.3|4004.9|3998.9|1
1608604860000|2020-12-22 02:41:00|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1608604870000|2020-12-22 02:41:10|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|0
1608604880000|2020-12-22 02:41:20|4004.9|3998.9|4005.3|3999.3|4005.3|3999.3|4004.9|3998.9|1
1608604890000|2020-12-22 02:41:30|||||||||1
1608604910000|2020-12-22 02:41:50|4004.5|3998.5|4005.3|3999.3|4005.3|3999.3|4004.4|3998.4|0
1608604920000|2020-12-22 02:42:00|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1608604930000|2020-12-22 02:42:10|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|4004.4|3998.4|0
1608604940000|2020-12-22 02:42:20|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|4004.5|3998.5|0
1608604950000|2020-12-22 02:42:30|4004.9|3998.9|4005.4|3999.4|4005.4|3999.4|4004.9|3998.9|0
1608604970000|2020-12-22 02:42:50|4005.3|3999.3|4005.4|3999.4|4005.4|3999.4|4005.3|3999.3|0
1608604980000|2020-12-22 02:43:00|4005.5|3999.5|4006.4|4000.4|4006.4|4000.4|4005.5|3999.5|6
1608604990000|2020-12-22 02:43:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608605000000|2020-12-22 02:43:20|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|0
1608605010000|2020-12-22 02:43:30|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1608605020000|2020-12-22 02:43:40|4005.5|3999.5|4005.4|3999.4|4005.5|3999.5|4005.4|3999.4|0
1608605060000|2020-12-22 02:44:20|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|0
1608605070000|2020-12-22 02:44:30|4005.4|3999.4|4005.5|3999.5|4005.5|3999.5|4005.4|3999.4|0
1608605090000|2020-12-22 02:44:50|4006.4|4000.4|4006.4|4000.4|4006.4|4000.4|4006.3|4000.3|0
1608605100000|2020-12-22 02:45:00|4006.9|4000.9|4010|4004|4010|4004|4006.9|4000.9|9
1608605110000|2020-12-22 02:45:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1608605120000|2020-12-22 02:45:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1608605130000|2020-12-22 02:45:30|4009.4|4003.4|4009|4003|4009.4|4003.4|4009|4003|0
1608605140000|2020-12-22 02:45:40|4009.4|4003.4|4009.5|4003.5|4010|4004|4009.4|4003.4|0
1608605150000|2020-12-22 02:45:50|4009.9|4003.9|4010|4004|4010|4004|4009.5|4003.5|2
1608605160000|2020-12-22 02:46:00|4009.4|4003.4|4009.5|4003.5|4009.5|4003.5|4009.4|4003.4|2
1608605170000|2020-12-22 02:46:10|4009.7|4003.7|4011.5|4005.5|4011.7|4005.7|4009.7|4003.7|8
1608605180000|2020-12-22 02:46:20|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|0
1608605190000|2020-12-22 02:46:30|4011.7|4005.7|4011.5|4005.5|4011.7|4005.7|4011.2|4005.2|1
1608605200000|2020-12-22 02:46:40|4011.9|4005.9|4011.4|4005.4|4011.9|4005.9|4011.4|4005.4|1
1608605210000|2020-12-22 02:46:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608605220000|2020-12-22 02:47:00|4011.2|4005.2|4012|4006|4012|4006|4011|4005|0
1608605240000|2020-12-22 02:47:20|4012.7|4006.7|4014|4008|4014|4008|4012.7|4006.7|5
1608605250000|2020-12-22 02:47:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|1
1608605260000|2020-12-22 02:47:40|4012.7|4006.7|4012.5|4006.5|4012.7|4006.7|4012.2|4006.2|0
1608605270000|2020-12-22 02:47:50|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1608605280000|2020-12-22 02:48:00|4012.5|4006.5|4012.5|4006.5|4013.3|4007.3|4012.5|4006.5|0
1608605290000|2020-12-22 02:48:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608605300000|2020-12-22 02:48:20|4012.5|4006.5|4013|4007|4013|4007|4012.5|4006.5|1
1608605310000|2020-12-22 02:48:30|4012.7|4006.7|4013|4007|4013|4007|4012.5|4006.5|0
1608605320000|2020-12-22 02:48:40|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1608605350000|2020-12-22 02:49:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012|4006|0
1608605360000|2020-12-22 02:49:20|4012|4006|4012|4006|4012|4006|4012|4006|0
1608605370000|2020-12-22 02:49:30|4011.7|4005.7|4011.5|4005.5|4011.7|4005.7|4011.5|4005.5|1
1608605390000|2020-12-22 02:49:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608605410000|2020-12-22 02:50:10|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|1
1608605420000|2020-12-22 02:50:20|4012.4|4006.4|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|0
1608605440000|2020-12-22 02:50:40|4012|4006|4012.4|4006.4|4012.4|4006.4|4012|4006|0
1608605450000|2020-12-22 02:50:50|4012|4006|4012|4006|4012|4006|4012|4006|0
1608605460000|2020-12-22 02:51:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|1
1608605480000|2020-12-22 02:51:20|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|0
1608605500000|2020-12-22 02:51:40|4011.9|4005.9|4012|4006|4012|4006|4011.9|4005.9|0
1608605510000|2020-12-22 02:51:50|4011.9|4005.9|4012|4006|4012|4006|4011.9|4005.9|0
1608605520000|2020-12-22 02:52:00|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608605530000|2020-12-22 02:52:10|4010.9|4004.9|4010.4|4004.4|4010.9|4004.9|4010.4|4004.4|4
1608605550000|2020-12-22 02:52:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1608605570000|2020-12-22 02:52:50|4010.4|4004.4|4009.5|4003.5|4010.4|4004.4|4009.5|4003.5|0
1608605580000|2020-12-22 02:53:00|4010|4004|4010.7|4004.7|4011.4|4005.4|4010|4004|0
1608605590000|2020-12-22 02:53:10|4011|4005|4011.5|4005.5|4011.5|4005.5|4010.7|4004.7|2
1608605600000|2020-12-22 02:53:20|4011.7|4005.7|4011.5|4005.5|4011.7|4005.7|4011.5|4005.5|0
1608605610000|2020-12-22 02:53:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608605640000|2020-12-22 02:54:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4010.5|4004.5|0
1608605650000|2020-12-22 02:54:10|4011.2|4005.2|4011.5|4005.5|4011.5|4005.5|4011.2|4005.2|0
1608605660000|2020-12-22 02:54:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608605670000|2020-12-22 02:54:30|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|0
1608605680000|2020-12-22 02:54:40|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|0
1608605690000|2020-12-22 02:54:50|4010.8|4004.8|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1608605700000|2020-12-22 02:55:00|4010.7|4004.7|4010.3|4004.3|4011|4005|4010.3|4004.3|1
1608605710000|2020-12-22 02:55:10|4009.8|4003.8|4009.8|4003.8|4010.2|4004.2|4009.8|4003.8|1
1608605720000|2020-12-22 02:55:20|4010.2|4004.2|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|2
1608605730000|2020-12-22 02:55:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4009.7|4003.7|0
1608605740000|2020-12-22 02:55:40|4010.9|4004.9|4011|4005|4011|4005|4010.9|4004.9|0
1608605760000|2020-12-22 02:56:00|4010.5|4004.5|4011|4005|4011|4005|4010.5|4004.5|2
1608605770000|2020-12-22 02:56:10|4011.2|4005.2|4012.4|4006.4|4012.4|4006.4|4011.2|4005.2|4
1608605780000|2020-12-22 02:56:20|4012|4006|4012|4006|4012|4006|4012|4006|0
1608605790000|2020-12-22 02:56:30|4012.4|4006.4|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|3
1608605800000|2020-12-22 02:56:40|4012.7|4006.7|4014.5|4008.5|4015.3|4009.3|4012.5|4006.5|7
1608605810000|2020-12-22 02:56:50|4014.9|4008.9|4014.5|4008.5|4015.6|4009.6|4014.4|4008.4|7
1608605820000|2020-12-22 02:57:00|4014.4|4008.4|4015.3|4009.3|4015.3|4009.3|4014.4|4008.4|3
1608605830000|2020-12-22 02:57:10|4015.4|4009.4|4015.9|4009.9|4016|4010|4015.4|4009.4|0
1608605840000|2020-12-22 02:57:20|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4015.8|4009.8|2
1608605850000|2020-12-22 02:57:30|4016.5|4010.5|4016.9|4010.9|4017.3|4011.3|4016.5|4010.5|10
1608605860000|2020-12-22 02:57:40|4016.8|4010.8|4016.4|4010.4|4016.8|4010.8|4016.4|4010.4|1
1608605870000|2020-12-22 02:57:50|4016|4010|4015.9|4009.9|4016|4010|4015.8|4009.8|0
1608605880000|2020-12-22 02:58:00|4016.4|4010.4|4016.8|4010.8|4017.3|4011.3|4016.4|4010.4|1
1608605890000|2020-12-22 02:58:10|4015.8|4009.8|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|2
1608605900000|2020-12-22 02:58:20|4016.3|4010.3|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|2
1608605920000|2020-12-22 02:58:40|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|0
1608605930000|2020-12-22 02:58:50|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1608605940000|2020-12-22 02:59:00|4017.4|4011.4|4016.4|4010.4|4017.4|4011.4|4016.4|4010.4|0
1608605950000|2020-12-22 02:59:10|4017.3|4011.3|4017.4|4011.4|4017.4|4011.4|4016.4|4010.4|1
1608605960000|2020-12-22 02:59:20|4016.9|4010.9|4017.4|4011.4|4017.4|4011.4|4016.4|4010.4|0
1608605970000|2020-12-22 02:59:30|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4
1608605980000|2020-12-22 02:59:40|4019.5|4013.5|4022.4|4016.4|4022.4|4016.4|4019.5|4013.5|33
1608605990000|2020-12-22 02:59:50|4022.5|4016.5|4021.8|4015.8|4022.9|4016.9|4021.8|4015.8|2
1608606000000|2020-12-22 03:00:00|4020.9|4014.9|4019.9|4013.9|4020.9|4014.9|4019.9|4013.9|1
1608606010000|2020-12-22 03:00:10|4019.4|4013.4|4019.5|4013.5|4019.9|4013.9|4019.4|4013.4|1
1608606020000|2020-12-22 03:00:20|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4019.5|4013.5|0
1608606030000|2020-12-22 03:00:30|4019.5|4013.5|4018.9|4012.9|4019.9|4013.9|4018.5|4012.5|0
1608606040000|2020-12-22 03:00:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|2
1608606050000|2020-12-22 03:00:50|4018.4|4012.4|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|1
1608606060000|2020-12-22 03:01:00|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1608606070000|2020-12-22 03:01:10|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.4|4012.4|0
1608606080000|2020-12-22 03:01:20|4019.9|4013.9|4021.3|4015.3|4021.3|4015.3|4019.9|4013.9|4
1608606090000|2020-12-22 03:01:30|4020.9|4014.9|4020.3|4014.3|4021.3|4015.3|4019.9|4013.9|1
1608606100000|2020-12-22 03:01:40|4021.3|4015.3|4021.3|4015.3|4021.8|4015.8|4020.9|4014.9|3
1608606110000|2020-12-22 03:01:50|4020.9|4014.9|4021.9|4015.9|4023.6|4017.6|4020.9|4014.9|12
1608606120000|2020-12-22 03:02:00|4022.3|4016.3|4023|4017|4023|4017|4021.3|4015.3|23
1608606130000|2020-12-22 03:02:10|4023.1|4017.1|4025|4019|4026|4020|4023.1|4017.1|36
1608606140000|2020-12-22 03:02:20|4024.5|4018.5|4028|4022|4028.4|4022.4|4024.5|4018.5|17
1608606150000|2020-12-22 03:02:30|4027.5|4021.5|4027|4021|4028|4022|4027|4021|19
1608606160000|2020-12-22 03:02:40|4026.9|4020.9|4024.5|4018.5|4026.9|4020.9|4024.5|4018.5|2
1608606170000|2020-12-22 03:02:50|4025|4019|4025.1|4019.1|4025.1|4019.1|4025|4019|1
1608606180000|2020-12-22 03:03:00|4025.6|4019.6|4025|4019|4025.6|4019.6|4025|4019|1
1608606190000|2020-12-22 03:03:10|4023.8|4017.8|4025.5|4019.5|4025.5|4019.5|4023.6|4017.6|4
1608606200000|2020-12-22 03:03:20|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|0
1608606210000|2020-12-22 03:03:30|4026|4020|4026|4020|4026.5|4020.5|4025.6|4019.6|0
1608606220000|2020-12-22 03:03:40|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024|4018|5
1608606230000|2020-12-22 03:03:50|4024.3|4018.3|4025|4019|4025|4019|4024.3|4018.3|0
1608606240000|2020-12-22 03:04:00|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1608606250000|2020-12-22 03:04:10|4025|4019|4025.6|4019.6|4025.6|4019.6|4025|4019|2
1608606260000|2020-12-22 03:04:20|4025.5|4019.5|4026.3|4020.3|4026.3|4020.3|4025|4019|1
1608606280000|2020-12-22 03:04:40|4026|4020|4025.1|4019.1|4026|4020|4025|4019|0
1608606290000|2020-12-22 03:04:50|4024.6|4018.6|4023|4017|4024.6|4018.6|4023|4017|3
1608606300000|2020-12-22 03:05:00|4022.3|4016.3|4022|4016|4022.3|4016.3|4022|4016|0
1608606310000|2020-12-22 03:05:10|4021.1|4015.1|4022.6|4016.6|4022.6|4016.6|4021.1|4015.1|2
1608606320000|2020-12-22 03:05:20|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|0
1608606330000|2020-12-22 03:05:30|4022.8|4016.8|4023.1|4017.1|4023.1|4017.1|4022.8|4016.8|0
1608606340000|2020-12-22 03:05:40|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1608606350000|2020-12-22 03:05:50|4022.3|4016.3|4022.1|4016.1|4022.3|4016.3|4022.1|4016.1|0
1608606360000|2020-12-22 03:06:00|4021.3|4015.3|4023.6|4017.6|4023.6|4017.6|4021.1|4015.1|1
1608606370000|2020-12-22 03:06:10|4023.3|4017.3|4023.3|4017.3|4023.6|4017.6|4023.3|4017.3|0
1608606380000|2020-12-22 03:06:20|4023.6|4017.6|4023.3|4017.3|4023.6|4017.6|4023.3|4017.3|0
1608606390000|2020-12-22 03:06:30|4023.6|4017.6|4023.3|4017.3|4023.6|4017.6|4023.3|4017.3|0
1608606420000|2020-12-22 03:07:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|0
1608606430000|2020-12-22 03:07:10|4023.3|4017.3|4023.8|4017.8|4023.8|4017.8|4023.3|4017.3|0
1608606440000|2020-12-22 03:07:20|4023.4|4017.4|4023.4|4017.4|4023.8|4017.8|4023.4|4017.4|0
1608606450000|2020-12-22 03:07:30|4023.3|4017.3|4023.9|4017.9|4024|4018|4023.3|4017.3|0
1608606470000|2020-12-22 03:07:50|4023.8|4017.8|4024.9|4018.9|4024.9|4018.9|4023.8|4017.8|2
1608606480000|2020-12-22 03:08:00|4024.5|4018.5|4024.9|4018.9|4024.9|4018.9|4024.5|4018.5|0
1608606500000|2020-12-22 03:08:20|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|4024.5|4018.5|1
1608606510000|2020-12-22 03:08:30|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.5|4017.5|0
1608606520000|2020-12-22 03:08:40|4023.4|4017.4|4024.3|4018.3|4024.3|4018.3|4023.4|4017.4|0
1608606530000|2020-12-22 03:08:50|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|0
1608606540000|2020-12-22 03:09:00|4024.3|4018.3|4023.9|4017.9|4024.3|4018.3|4023.9|4017.9|0
1608606550000|2020-12-22 03:09:10|4023.8|4017.8|4022.3|4016.3|4023.8|4017.8|4022.3|4016.3|1
1608606560000|2020-12-22 03:09:20|4021.9|4015.9|4021.3|4015.3|4021.9|4015.9|4021.3|4015.3|0
1608606570000|2020-12-22 03:09:30|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|0
1608606580000|2020-12-22 03:09:40|4022.3|4016.3|4022.3|4016.3|4022.6|4016.6|4022.3|4016.3|0
1608606590000|2020-12-22 03:09:50|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1608606600000|2020-12-22 03:10:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|0
1608606610000|2020-12-22 03:10:10|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|4022.2|4016.2|0
1608606620000|2020-12-22 03:10:20|4021.7|4015.7|4021.2|4015.2|4021.7|4015.7|4021.2|4015.2|0
1608606640000|2020-12-22 03:10:40|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|2
1608606650000|2020-12-22 03:10:50|4020.4|4014.4|4020.9|4014.9|4021.2|4015.2|4020.2|4014.2|0
1608606660000|2020-12-22 03:11:00|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|0
1608606690000|2020-12-22 03:11:30|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1608606700000|2020-12-22 03:11:40|4020.5|4014.5|4020.5|4014.5|4020.5|4014.5|4020.4|4014.4|0
1608606720000|2020-12-22 03:12:00|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|4020.4|4014.4|0
1608606730000|2020-12-22 03:12:10|4020|4014|4019.4|4013.4|4020|4014|4019.3|4013.3|0
1608606740000|2020-12-22 03:12:20|4019.5|4013.5|4019.9|4013.9|4019.9|4013.9|4019.5|4013.5|0
1608606750000|2020-12-22 03:12:30|4019.4|4013.4|4018.9|4012.9|4019.4|4013.4|4018.7|4012.7|1
1608606760000|2020-12-22 03:12:40|4019.2|4013.2|4018.9|4012.9|4019.4|4013.4|4018.5|4012.5|0
1608606770000|2020-12-22 03:12:50|4018.7|4012.7|4018.5|4012.5|4018.7|4012.7|4018.4|4012.4|1
1608606780000|2020-12-22 03:13:00|4019.4|4013.4|4019.2|4013.2|4019.5|4013.5|4018.9|4012.9|0
1608606790000|2020-12-22 03:13:10|4018.9|4012.9|4018.4|4012.4|4018.9|4012.9|4018.4|4012.4|0
1608606800000|2020-12-22 03:13:20|4018.9|4012.9|4018.4|4012.4|4019.4|4013.4|4018.4|4012.4|0
1608606810000|2020-12-22 03:13:30|4017.6|4011.6|4018.4|4012.4|4018.9|4012.9|4017.6|4011.6|1
1608606820000|2020-12-22 03:13:40|4018.5|4012.5|4018|4012|4018.5|4012.5|4018|4012|0
1608606830000|2020-12-22 03:13:50|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|1
1608606850000|2020-12-22 03:14:10|4018|4012|4018.4|4012.4|4018.5|4012.5|4018|4012|0
1608606860000|2020-12-22 03:14:20|4019|4013|4019|4013|4019|4013|4018.6|4012.6|0
1608606870000|2020-12-22 03:14:30|4018.6|4012.6|4019|4013|4019|4013|4018.4|4012.4|0
1608606880000|2020-12-22 03:14:40|4018.5|4012.5|4018.5|4012.5|4019|4013|4018.5|4012.5|1
1608606890000|2020-12-22 03:14:50|4019|4013|4018.4|4012.4|4019|4013|4018.4|4012.4|0
1608606900000|2020-12-22 03:15:00|4018.5|4012.5|4019|4013|4019|4013|4018.4|4012.4|0
1608606910000|2020-12-22 03:15:10|4019.4|4013.4|4018.6|4012.6|4019.4|4013.4|4018.5|4012.5|0
1608606920000|2020-12-22 03:15:20|4019|4013|4019.5|4013.5|4019.5|4013.5|4019|4013|0
1608606930000|2020-12-22 03:15:30|4019.1|4013.1|4019|4013|4019.1|4013.1|4018.6|4012.6|0
1608606940000|2020-12-22 03:15:40|4018.8|4012.8|4019|4013|4019.1|4013.1|4018.6|4012.6|0
1608606950000|2020-12-22 03:15:50|4019.4|4013.4|4019.5|4013.5|4019.5|4013.5|4019.4|4013.4|0
1608606960000|2020-12-22 03:16:00|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|0
1608606970000|2020-12-22 03:16:10|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|0
1608606990000|2020-12-22 03:16:30|4019.4|4013.4|4019|4013|4019.5|4013.5|4019|4013|0
1608607000000|2020-12-22 03:16:40|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|4019.4|4013.4|0
1608607010000|2020-12-22 03:16:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|1
1608607020000|2020-12-22 03:17:00|4018.6|4012.6|4019|4013|4019|4013|4018.6|4012.6|0
1608607030000|2020-12-22 03:17:10|4018.6|4012.6|4018|4012|4019|4013|4016.5|4010.5|1
1608607040000|2020-12-22 03:17:20|4017.5|4011.5|4017.6|4011.6|4018.6|4012.6|4017.5|4011.5|1
1608607050000|2020-12-22 03:17:30|4018.3|4012.3|4017.5|4011.5|4018.6|4012.6|4016.8|4010.8|1
1608607060000|2020-12-22 03:17:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1608607070000|2020-12-22 03:17:50|4019.1|4013.1|4019.1|4013.1|4019.5|4013.5|4019.1|4013.1|0
1608607080000|2020-12-22 03:18:00|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.1|4013.1|1
1608607090000|2020-12-22 03:18:10|4018.8|4012.8|4018.6|4012.6|4018.8|4012.8|4018.6|4012.6|1
1608607110000|2020-12-22 03:18:30|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|4017.5|4011.5|1
1608607130000|2020-12-22 03:18:50|4018.3|4012.3|4018.6|4012.6|4018.6|4012.6|4018.3|4012.3|0
1608607150000|2020-12-22 03:19:10|4018.1|4012.1|4017.8|4011.8|4018.1|4012.1|4017.8|4011.8|0
1608607160000|2020-12-22 03:19:20|4017.6|4011.6|4018.5|4012.5|4018.5|4012.5|4017.6|4011.6|0
1608607170000|2020-12-22 03:19:30|4018.1|4012.1|4018.6|4012.6|4018.6|4012.6|4018.1|4012.1|1
1608607190000|2020-12-22 03:19:50|4018.3|4012.3|4019.1|4013.1|4019.5|4013.5|4018.3|4012.3|1
1608607200000|2020-12-22 03:20:00|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1608607220000|2020-12-22 03:20:20|4018.3|4012.3|4017.1|4011.1|4018.3|4012.3|4017.1|4011.1|2
1608607230000|2020-12-22 03:20:30|4016.8|4010.8|4018.3|4012.3|4018.3|4012.3|4016.1|4010.1|4
1608607250000|2020-12-22 03:20:50|4018|4012|4017.8|4011.8|4018|4012|4016.3|4010.3|3
1608607260000|2020-12-22 03:21:00|4017.4|4011.4|4015.8|4009.8|4017.4|4011.4|4015.6|4009.6|0
1608607270000|2020-12-22 03:21:10|4014.8|4008.8|4013.8|4007.8|4015.6|4009.6|4013.3|4007.3|25
1608607280000|2020-12-22 03:21:20|4013.6|4007.6|4012.3|4006.3|4013.8|4007.8|4012.3|4006.3|3
1608607290000|2020-12-22 03:21:30|4012.6|4006.6|4012.8|4006.8|4013.3|4007.3|4012.3|4006.3|6
1608607300000|2020-12-22 03:21:40|4012.9|4006.9|4012.8|4006.8|4012.9|4006.9|4012.6|4006.6|2
1608607320000|2020-12-22 03:22:00|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608607330000|2020-12-22 03:22:10|4012.3|4006.3|4011.9|4005.9|4012.8|4006.8|4011.9|4005.9|4
1608607340000|2020-12-22 03:22:20|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.8|4005.8|0
1608607350000|2020-12-22 03:22:30|4011.4|4005.4|4010.8|4004.8|4011.4|4005.4|4010.8|4004.8|0
1608607360000|2020-12-22 03:22:40|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.1|4004.1|0
1608607370000|2020-12-22 03:22:50|4010.1|4004.1|4010.1|4004.1|4010.5|4004.5|4010.1|4004.1|2
1608607390000|2020-12-22 03:23:10|4010.9|4004.9|4009.6|4003.6|4010.9|4004.9|4009.6|4003.6|11
1608607400000|2020-12-22 03:23:20|4009.3|4003.3|4010.6|4004.6|4010.6|4004.6|4009.1|4003.1|1
1608607410000|2020-12-22 03:23:30|4010|4004|4009.1|4003.1|4010|4004|4009.1|4003.1|0
1608607420000|2020-12-22 03:23:40|4010|4004|4009.6|4003.6|4010|4004|4009.6|4003.6|0
1608607430000|2020-12-22 03:23:50|4008.4|4002.4|4009.3|4003.3|4009.3|4003.3|4008.4|4002.4|10
1608607440000|2020-12-22 03:24:00|4008.9|4002.9|4009.1|4003.1|4009.1|4003.1|4008.8|4002.8|0
1608607450000|2020-12-22 03:24:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|1
1608607460000|2020-12-22 03:24:20|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|0
1608607470000|2020-12-22 03:24:30|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1608607480000|2020-12-22 03:24:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|3
1608607490000|2020-12-22 03:24:50|4008.6|4002.6|4010.6|4004.6|4010.6|4004.6|4008.6|4002.6|6
1608607500000|2020-12-22 03:25:00|4011|4005|4010.6|4004.6|4011|4005|4010.6|4004.6|1
1608607520000|2020-12-22 03:25:20|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|4011.1|4005.1|0
1608607530000|2020-12-22 03:25:30|4011.5|4005.5|4010.6|4004.6|4011.5|4005.5|4010.6|4004.6|0
1608607540000|2020-12-22 03:25:40|4010.8|4004.8|4011.8|4005.8|4012.1|4006.1|4010.8|4004.8|0
1608607550000|2020-12-22 03:25:50|4011.9|4005.9|4011.8|4005.8|4011.9|4005.9|4011.8|4005.8|0
1608607560000|2020-12-22 03:26:00|4012.1|4006.1|4012.5|4006.5|4012.6|4006.6|4011.8|4005.8|0
1608607570000|2020-12-22 03:26:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.1|4006.1|0
1608607580000|2020-12-22 03:26:20|4012.9|4006.9|4015|4009|4015|4009|4012.9|4006.9|54
1608607590000|2020-12-22 03:26:30|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|1
1608607600000|2020-12-22 03:26:40|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.1|4008.1|0
1608607610000|2020-12-22 03:26:50|4014.1|4008.1|4014.5|4008.5|4014.5|4008.5|4014.1|4008.1|1
1608607620000|2020-12-22 03:27:00|||||||||1
1608607630000|2020-12-22 03:27:10|4015|4009|4014.5|4008.5|4015|4009|4014.5|4008.5|9
1608607640000|2020-12-22 03:27:20|4014.1|4008.1|4014.5|4008.5|4014.6|4008.6|4014|4008|0
1608607650000|2020-12-22 03:27:30|4014.1|4008.1|4012.1|4006.1|4014.1|4008.1|4012.1|4006.1|2
1608607660000|2020-12-22 03:27:40|4012.5|4006.5|4012.6|4006.6|4012.6|4006.6|4012.3|4006.3|0
1608607670000|2020-12-22 03:27:50|4012.3|4006.3|4013.4|4007.4|4013.4|4007.4|4012.3|4006.3|3
1608607680000|2020-12-22 03:28:00|4013|4007|4012|4006|4013|4007|4012|4006|1
1608607690000|2020-12-22 03:28:10|4011|4005|4011|4005|4011|4005|4011|4005|0
1608607700000|2020-12-22 03:28:20|4011.3|4005.3|4012.1|4006.1|4012.1|4006.1|4011.3|4005.3|8
1608607720000|2020-12-22 03:28:40|4012.3|4006.3|4012.6|4006.6|4012.6|4006.6|4012.3|4006.3|2
1608607730000|2020-12-22 03:28:50|4012.5|4006.5|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|0
1608607740000|2020-12-22 03:29:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|0
1608607750000|2020-12-22 03:29:10|4012.4|4006.4|4011.6|4005.6|4012.5|4006.5|4011.6|4005.6|1
1608607760000|2020-12-22 03:29:20|4011.5|4005.5|4011|4005|4011.5|4005.5|4011|4005|0
1608607770000|2020-12-22 03:29:30|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|0
1608607790000|2020-12-22 03:29:50|4011.9|4005.9|4012.5|4006.5|4012.5|4006.5|4011.9|4005.9|0
1608607800000|2020-12-22 03:30:00|4012.6|4006.6|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1608607840000|2020-12-22 03:30:40|4012.6|4006.6|4012.6|4006.6|4013|4007|4012.6|4006.6|0
1608607860000|2020-12-22 03:31:00|4012.5|4006.5|4012.5|4006.5|4012.6|4006.6|4012.5|4006.5|0
1608607870000|2020-12-22 03:31:10|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|1
1608607880000|2020-12-22 03:31:20|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608607890000|2020-12-22 03:31:30|4012|4006|4012|4006|4012.5|4006.5|4012|4006|0
1608607910000|2020-12-22 03:31:50|4011.9|4005.9|4011.5|4005.5|4011.9|4005.9|4011.4|4005.4|1
1608607930000|2020-12-22 03:32:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4
1608607950000|2020-12-22 03:32:30|4013|4007|4012.9|4006.9|4013|4007|4012.9|4006.9|0
1608607960000|2020-12-22 03:32:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|1
1608607970000|2020-12-22 03:32:50|4013|4007|4012.9|4006.9|4013|4007|4012.9|4006.9|0
1608607980000|2020-12-22 03:33:00|||||||||1
1608607990000|2020-12-22 03:33:10|4013.4|4007.4|4013|4007|4013.4|4007.4|4013|4007|0
1608608000000|2020-12-22 03:33:20|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1608608030000|2020-12-22 03:33:50|4013|4007|4013|4007|4013|4007|4013|4007|0
1608608040000|2020-12-22 03:34:00|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608608050000|2020-12-22 03:34:10|4012.7|4006.7|4013|4007|4013|4007|4012.7|4006.7|0
1608608080000|2020-12-22 03:34:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1608608100000|2020-12-22 03:35:00|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|1
1608608120000|2020-12-22 03:35:20|4012.7|4006.7|4012.9|4006.9|4012.9|4006.9|4012.7|4006.7|0
1608608140000|2020-12-22 03:35:40|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1608608170000|2020-12-22 03:36:10|4011.6|4005.6|4010.9|4004.9|4011.6|4005.6|4010.4|4004.4|10
1608608180000|2020-12-22 03:36:20|4011.2|4005.2|4011.9|4005.9|4011.9|4005.9|4011.2|4005.2|0
1608608190000|2020-12-22 03:36:30|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|0
1608608200000|2020-12-22 03:36:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011|4005|0
1608608220000|2020-12-22 03:37:00|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608608230000|2020-12-22 03:37:10|4011.9|4005.9|4011.4|4005.4|4011.9|4005.9|4011.4|4005.4|0
1608608240000|2020-12-22 03:37:20|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608608250000|2020-12-22 03:37:30|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608608300000|2020-12-22 03:38:20|4011.1|4005.1|4012|4006|4012|4006|4011.1|4005.1|3
1608608310000|2020-12-22 03:38:30|4012.4|4006.4|4012|4006|4012.4|4006.4|4012|4006|0
1608608420000|2020-12-22 03:40:20|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|1
1608608430000|2020-12-22 03:40:30|4013|4007|4013.4|4007.4|4013.4|4007.4|4013|4007|0
1608608440000|2020-12-22 03:40:40|||||||||2
1608608510000|2020-12-22 03:41:50|4014.7|4008.7|4014.4|4008.4|4014.7|4008.7|4014.4|4008.4|0
1608608520000|2020-12-22 03:42:00|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1608608530000|2020-12-22 03:42:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1608608540000|2020-12-22 03:42:20|4014.7|4008.7|4014.4|4008.4|4014.7|4008.7|4014.4|4008.4|0
1608608550000|2020-12-22 03:42:30|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4013.9|4007.9|0
1608608610000|2020-12-22 03:43:30|4013.9|4007.9|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|0
1608608650000|2020-12-22 03:44:10|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|1
1608608660000|2020-12-22 03:44:20|4013.7|4007.7|4014.7|4008.7|4014.7|4008.7|4013.7|4007.7|0
1608608670000|2020-12-22 03:44:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1608608680000|2020-12-22 03:44:40|4015.2|4009.2|4014.8|4008.8|4015.2|4009.2|4014.8|4008.8|1
1608608690000|2020-12-22 03:44:50|4015.2|4009.2|4015.3|4009.3|4015.7|4009.7|4015.2|4009.2|0
1608608700000|2020-12-22 03:45:00|4015.2|4009.2|4015.2|4009.2|4015.3|4009.3|4014.8|4008.8|0
1608608710000|2020-12-22 03:45:10|4014.8|4008.8|4015.3|4009.3|4015.3|4009.3|4014.8|4008.8|0
1608608720000|2020-12-22 03:45:20|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1608608730000|2020-12-22 03:45:30|4015.3|4009.3|4016.2|4010.2|4016.3|4010.3|4015.3|4009.3|1
1608608740000|2020-12-22 03:45:40|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.2|4010.2|5
1608608750000|2020-12-22 03:45:50|4017.7|4011.7|4017.7|4011.7|4017.7|4011.7|4017.3|4011.3|0
1608608770000|2020-12-22 03:46:10|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|0
1608608780000|2020-12-22 03:46:20|4017.7|4011.7|4016.7|4010.7|4017.7|4011.7|4016.7|4010.7|7
1608608790000|2020-12-22 03:46:30|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|1
1608608810000|2020-12-22 03:46:50|4015.8|4009.8|4015.3|4009.3|4015.8|4009.8|4015.3|4009.3|1
1608608820000|2020-12-22 03:47:00|4015|4009|4015.8|4009.8|4015.8|4009.8|4015|4009|1
1608608830000|2020-12-22 03:47:10|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608608840000|2020-12-22 03:47:20|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|4015.8|4009.8|0
1608608870000|2020-12-22 03:47:50|4016.3|4010.3|4017.2|4011.2|4017.2|4011.2|4016.3|4010.3|3
1608608880000|2020-12-22 03:48:00|4018|4012|4018.8|4012.8|4019.3|4013.3|4017.3|4011.3|1
1608608890000|2020-12-22 03:48:10|4019|4013|4018.8|4012.8|4019|4013|4018.8|4012.8|0
1608608900000|2020-12-22 03:48:20|4019|4013|4019|4013|4019|4013|4019|4013|0
1608608910000|2020-12-22 03:48:30|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|1
1608608920000|2020-12-22 03:48:40|4019.8|4013.8|4019.5|4013.5|4019.8|4013.8|4019.5|4013.5|0
1608608930000|2020-12-22 03:48:50|4019.8|4013.8|4019.2|4013.2|4019.8|4013.8|4019.2|4013.2|3
1608608940000|2020-12-22 03:49:00|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|4019.3|4013.3|0
1608608970000|2020-12-22 03:49:30|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608608980000|2020-12-22 03:49:40|4018.3|4012.3|4018|4012|4018.5|4012.5|4018|4012|0
1608609020000|2020-12-22 03:50:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|8
1608609030000|2020-12-22 03:50:30|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|3
1608609040000|2020-12-22 03:50:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1608609050000|2020-12-22 03:50:50|4017.7|4011.7|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1608609080000|2020-12-22 03:51:20|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.7|4011.7|0
1608609100000|2020-12-22 03:51:40|4018|4012|4018.6|4012.6|4018.6|4012.6|4018|4012|1
1608609110000|2020-12-22 03:51:50|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608609130000|2020-12-22 03:52:10|4018|4012|4018|4012|4018.1|4012.1|4018|4012|0
1608609170000|2020-12-22 03:52:50|4017|4011|4018.5|4012.5|4018.5|4012.5|4017|4011|2
1608609180000|2020-12-22 03:53:00|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1608609330000|2020-12-22 03:55:30|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608609340000|2020-12-22 03:55:40|||||||||1
1608609350000|2020-12-22 03:55:50|4018|4012|4018|4012|4018|4012|4018|4012|0
1608609370000|2020-12-22 03:56:10|4017.6|4011.6|4017.6|4011.6|4017.7|4011.7|4017.6|4011.6|0
1608609440000|2020-12-22 03:57:20|4017.2|4011.2|4017.1|4011.1|4017.2|4011.2|4016.6|4010.6|0
1608609450000|2020-12-22 03:57:30|4018.1|4012.1|4018.5|4012.5|4018.6|4012.6|4018.1|4012.1|0
1608609470000|2020-12-22 03:57:50|4018.1|4012.1|4017.6|4011.6|4018.1|4012.1|4017.6|4011.6|0
1608609480000|2020-12-22 03:58:00|4017.2|4011.2|4017.6|4011.6|4017.6|4011.6|4017|4011|1
1608609490000|2020-12-22 03:58:10|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.7|4011.7|0
1608609500000|2020-12-22 03:58:20|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.1|4012.1|1
1608609510000|2020-12-22 03:58:30|4018.1|4012.1|4018.5|4012.5|4018.5|4012.5|4018.1|4012.1|0
1608609530000|2020-12-22 03:58:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1608609540000|2020-12-22 03:59:00|4018|4012|4016.6|4010.6|4018|4012|4016.6|4010.6|1
1608609550000|2020-12-22 03:59:10|4017.1|4011.1|4018|4012|4018|4012|4016.6|4010.6|0
1608609560000|2020-12-22 03:59:20|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|2
1608609570000|2020-12-22 03:59:30|4017.2|4011.2|4018.1|4012.1|4018.1|4012.1|4017.2|4011.2|3
1608609580000|2020-12-22 03:59:40|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608609590000|2020-12-22 03:59:50|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|0
1608609610000|2020-12-22 04:00:10|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|4018.5|4012.5|0
1608609630000|2020-12-22 04:00:30|4018.1|4012.1|4018.5|4012.5|4018.5|4012.5|4018.1|4012.1|0
1608609640000|2020-12-22 04:00:40|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|1
1608609710000|2020-12-22 04:01:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1608609720000|2020-12-22 04:02:00|4017.7|4011.7|4018.1|4012.1|4018.1|4012.1|4017.7|4011.7|0
1608609790000|2020-12-22 04:03:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1608609810000|2020-12-22 04:03:30|4017.2|4011.2|4017.6|4011.6|4017.6|4011.6|4017.2|4011.2|1
1608609840000|2020-12-22 04:04:00|4017.2|4011.2|4017.1|4011.1|4017.6|4011.6|4016.6|4010.6|0
1608609880000|2020-12-22 04:04:40|4017|4011|4017|4011|4017|4011|4017|4011|0
1608609890000|2020-12-22 04:04:50|4017.3|4011.3|4017.5|4011.5|4017.5|4011.5|4017.3|4011.3|0
1608609900000|2020-12-22 04:05:00|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1608609910000|2020-12-22 04:05:10|4017.5|4011.5|4017|4011|4017.5|4011.5|4017|4011|0
1608609920000|2020-12-22 04:05:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1608609930000|2020-12-22 04:05:30|4016.7|4010.7|4015.6|4009.6|4016.7|4010.7|4015.6|4009.6|0
1608609940000|2020-12-22 04:05:40|4015.5|4009.5|4015|4009|4015.5|4009.5|4014.6|4008.6|0
1608609950000|2020-12-22 04:05:50|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1608609960000|2020-12-22 04:06:00|4015.5|4009.5|4015|4009|4015.5|4009.5|4015|4009|0
1608609970000|2020-12-22 04:06:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608609980000|2020-12-22 04:06:20|4015.3|4009.3|4015|4009|4015.5|4009.5|4015|4009|0
1608609990000|2020-12-22 04:06:30|4015.1|4009.1|4015.5|4009.5|4015.5|4009.5|4015.1|4009.1|0
1608610020000|2020-12-22 04:07:00|4015|4009|4015|4009|4015|4009|4015|4009|0
1608610030000|2020-12-22 04:07:10|4014.5|4008.5|4015|4009|4015|4009|4014.5|4008.5|0
1608610050000|2020-12-22 04:07:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608610070000|2020-12-22 04:07:50|4015.5|4009.5|4015.6|4009.6|4015.6|4009.6|4015.3|4009.3|0
1608610080000|2020-12-22 04:08:00|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608610090000|2020-12-22 04:08:10|4015|4009|4015|4009|4015|4009|4015|4009|0
1608610100000|2020-12-22 04:08:20|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608610130000|2020-12-22 04:08:50|4015.3|4009.3|4015|4009|4015.3|4009.3|4015|4009|0
1608610140000|2020-12-22 04:09:00|4014.8|4008.8|4014.5|4008.5|4014.8|4008.8|4014.5|4008.5|0
1608610150000|2020-12-22 04:09:10|4014.8|4008.8|4014.7|4008.7|4014.8|4008.8|4014.7|4008.7|0
1608610170000|2020-12-22 04:09:30|4013.6|4007.6|4013.3|4007.3|4013.6|4007.6|4013|4007|1
1608610190000|2020-12-22 04:09:50|4013.5|4007.5|4014|4008|4014|4008|4013.5|4007.5|0
1608610200000|2020-12-22 04:10:00|4013.5|4007.5|4013|4007|4013.5|4007.5|4013|4007|3
1608610230000|2020-12-22 04:10:30|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1608610240000|2020-12-22 04:10:40|4013|4007|4013|4007|4013|4007|4013|4007|0
1608610280000|2020-12-22 04:11:20|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.1|4007.1|8
1608610300000|2020-12-22 04:11:40|4013.6|4007.6|4014.5|4008.5|4014.5|4008.5|4013.6|4007.6|0
1608610310000|2020-12-22 04:11:50|4014.1|4008.1|4014.5|4008.5|4014.5|4008.5|4014.1|4008.1|0
1608610340000|2020-12-22 04:12:20|4014.6|4008.6|4014.5|4008.5|4014.6|4008.6|4014.5|4008.5|0
1608610370000|2020-12-22 04:12:50|4014.1|4008.1|4014|4008|4014.1|4008.1|4014|4008|0
1608610380000|2020-12-22 04:13:00|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1608610410000|2020-12-22 04:13:30|4014.1|4008.1|4014|4008|4014.1|4008.1|4014|4008|0
1608610420000|2020-12-22 04:13:40|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1608610430000|2020-12-22 04:13:50|4014.5|4008.5|4014.1|4008.1|4014.5|4008.5|4014.1|4008.1|0
1608610460000|2020-12-22 04:14:20|||||||||1
1608610470000|2020-12-22 04:14:30|4014.5|4008.5|4014.6|4008.6|4014.6|4008.6|4014.5|4008.5|0
1608610490000|2020-12-22 04:14:50|4015|4009|4015|4009|4015|4009|4015|4009|0
1608610510000|2020-12-22 04:15:10|4015.1|4009.1|4014.6|4008.6|4015.5|4009.5|4014.6|4008.6|0
1608610540000|2020-12-22 04:15:40|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|0
1608610560000|2020-12-22 04:16:00|4014.2|4008.2|4014.6|4008.6|4014.6|4008.6|4014.2|4008.2|2
1608610620000|2020-12-22 04:17:00|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608610630000|2020-12-22 04:17:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1608610660000|2020-12-22 04:17:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608610670000|2020-12-22 04:17:50|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.6|4008.6|0
1608610700000|2020-12-22 04:18:20|4014.1|4008.1|4014.1|4008.1|4014.5|4008.5|4014.1|4008.1|0
1608610710000|2020-12-22 04:18:30|4013.7|4007.7|4013.7|4007.7|4014.1|4008.1|4013.7|4007.7|0
1608610720000|2020-12-22 04:18:40|4014.1|4008.1|4013.7|4007.7|4014.1|4008.1|4013.6|4007.6|1
1608610740000|2020-12-22 04:19:00|4014.1|4008.1|4013.7|4007.7|4014.1|4008.1|4013.7|4007.7|0
1608610790000|2020-12-22 04:19:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|0
1608610800000|2020-12-22 04:20:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|1
1608610830000|2020-12-22 04:20:30|4014.2|4008.2|4014.1|4008.1|4014.6|4008.6|4014.1|4008.1|0
1608610850000|2020-12-22 04:20:50|4014.4|4008.4|4014.1|4008.1|4014.4|4008.4|4014.1|4008.1|0
1608610870000|2020-12-22 04:21:10|4014.2|4008.2|4014.6|4008.6|4014.6|4008.6|4014.2|4008.2|0
1608610910000|2020-12-22 04:21:50|4014.4|4008.4|4014.1|4008.1|4014.4|4008.4|4013.6|4007.6|0
1608610940000|2020-12-22 04:22:20|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|0
1608610950000|2020-12-22 04:22:30|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608610970000|2020-12-22 04:22:50|4015.4|4009.4|4015.6|4009.6|4015.6|4009.6|4015.4|4009.4|0
1608610980000|2020-12-22 04:23:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1608610990000|2020-12-22 04:23:10|4015.1|4009.1|4014.9|4008.9|4015.1|4009.1|4014.9|4008.9|0
1608611020000|2020-12-22 04:23:40|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608611030000|2020-12-22 04:23:50|4014.9|4008.9|4015.1|4009.1|4015.1|4009.1|4014.9|4008.9|0
1608611040000|2020-12-22 04:24:00|4015.4|4009.4|4015.1|4009.1|4015.4|4009.4|4015.1|4009.1|0
1608611110000|2020-12-22 04:25:10|4014.7|4008.7|4015.6|4009.6|4015.6|4009.6|4014.7|4008.7|0
1608611170000|2020-12-22 04:26:10|4014.6|4008.6|4016.8|4010.8|4017.3|4011.3|4014.6|4008.6|10
1608611180000|2020-12-22 04:26:20|4016.9|4010.9|4015.9|4009.9|4016.9|4010.9|4015.9|4009.9|1
1608611190000|2020-12-22 04:26:30|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1608611200000|2020-12-22 04:26:40|||||||||1
1608611220000|2020-12-22 04:27:00|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1608611230000|2020-12-22 04:27:10|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1608611260000|2020-12-22 04:27:40|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|0
1608611280000|2020-12-22 04:28:00|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|1
1608611300000|2020-12-22 04:28:20|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1608611310000|2020-12-22 04:28:30|4015.6|4009.6|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|0
1608611340000|2020-12-22 04:29:00|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1608611350000|2020-12-22 04:29:10|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1608611370000|2020-12-22 04:29:30|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1608611430000|2020-12-22 04:30:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1608611440000|2020-12-22 04:30:40|4017.6|4011.6|4017.9|4011.9|4017.9|4011.9|4017.6|4011.6|0
1608611460000|2020-12-22 04:31:00|4017.4|4011.4|4017.6|4011.6|4017.6|4011.6|4017.4|4011.4|0
1608611470000|2020-12-22 04:31:10|4017.4|4011.4|4017.6|4011.6|4017.6|4011.6|4017.4|4011.4|0
1608611490000|2020-12-22 04:31:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1608611510000|2020-12-22 04:31:50|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|0
1608611530000|2020-12-22 04:32:10|4017.4|4011.4|4017.9|4011.9|4017.9|4011.9|4017.4|4011.4|0
1608611540000|2020-12-22 04:32:20|4017.4|4011.4|4017.4|4011.4|4017.6|4011.6|4017.4|4011.4|0
1608611560000|2020-12-22 04:32:40|4017.1|4011.1|4016.9|4010.9|4017.1|4011.1|4016.9|4010.9|0
1608611570000|2020-12-22 04:32:50|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1608611580000|2020-12-22 04:33:00|4017.6|4011.6|4017.4|4011.4|4017.6|4011.6|4016.9|4010.9|0
1608611590000|2020-12-22 04:33:10|4017.6|4011.6|4017.4|4011.4|4017.6|4011.6|4017.4|4011.4|0
1608611600000|2020-12-22 04:33:20|4017.1|4011.1|4016.9|4010.9|4017.1|4011.1|4016.9|4010.9|14
1608611610000|2020-12-22 04:33:30|4017.3|4011.3|4016.9|4010.9|4017.3|4011.3|4016.9|4010.9|0
1608611620000|2020-12-22 04:33:40|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|0
1608611630000|2020-12-22 04:33:50|4016.9|4010.9|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|0
1608611640000|2020-12-22 04:34:00|4017.4|4011.4|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1608611650000|2020-12-22 04:34:10|4017.8|4011.8|4017.4|4011.4|4017.8|4011.8|4017.4|4011.4|0
1608611660000|2020-12-22 04:34:20|4017.3|4011.3|4016.9|4010.9|4017.3|4011.3|4016.9|4010.9|0
1608611670000|2020-12-22 04:34:30|4017.8|4011.8|4017.2|4011.2|4017.8|4011.8|4015.9|4009.9|2
1608611680000|2020-12-22 04:34:40|4017.3|4011.3|4016.8|4010.8|4017.3|4011.3|4016.8|4010.8|0
1608611690000|2020-12-22 04:34:50|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4015.9|4009.9|0
1608611700000|2020-12-22 04:35:00|4017.2|4011.2|4016.4|4010.4|4017.2|4011.2|4016.4|4010.4|0
1608611710000|2020-12-22 04:35:10|4016.6|4010.6|4017.3|4011.3|4017.3|4011.3|4016.6|4010.6|0
1608611720000|2020-12-22 04:35:20|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1608611740000|2020-12-22 04:35:40|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1608611750000|2020-12-22 04:35:50|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1608611760000|2020-12-22 04:36:00|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1608611770000|2020-12-22 04:36:10|4016.8|4010.8|4017.2|4011.2|4017.2|4011.2|4016.8|4010.8|0
1608611790000|2020-12-22 04:36:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|0
1608611870000|2020-12-22 04:37:50|4016.3|4010.3|4016.8|4010.8|4017.2|4011.2|4016.3|4010.3|0
1608611880000|2020-12-22 04:38:00|4017.2|4011.2|4017.3|4011.3|4017.3|4011.3|4017.2|4011.2|0
1608611890000|2020-12-22 04:38:10|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|0
1608611900000|2020-12-22 04:38:20|4016.9|4010.9|4017.2|4011.2|4017.2|4011.2|4016.9|4010.9|0
1608611920000|2020-12-22 04:38:40|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|0
1608611970000|2020-12-22 04:39:30|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|4016.8|4010.8|0
1608611980000|2020-12-22 04:39:40|4016.4|4010.4|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1608612010000|2020-12-22 04:40:10|4017.2|4011.2|4016.8|4010.8|4017.2|4011.2|4016.8|4010.8|0
1608612020000|2020-12-22 04:40:20|4016.4|4010.4|4016.8|4010.8|4016.8|4010.8|4016.4|4010.4|0
1608612030000|2020-12-22 04:40:30|4016.4|4010.4|4016.3|4010.3|4016.4|4010.4|4016.3|4010.3|0
1608612040000|2020-12-22 04:40:40|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|0
1608612060000|2020-12-22 04:41:00|4016.8|4010.8|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|0
1608612070000|2020-12-22 04:41:10|4016.2|4010.2|4016.3|4010.3|4016.3|4010.3|4016.2|4010.2|0
1608612080000|2020-12-22 04:41:20|4015.4|4009.4|4015.8|4009.8|4015.8|4009.8|4015.4|4009.4|0
1608612110000|2020-12-22 04:41:50|4016.3|4010.3|4015.8|4009.8|4016.3|4010.3|4015.8|4009.8|0
1608612130000|2020-12-22 04:42:10|4015.4|4009.4|4015.3|4009.3|4015.4|4009.4|4015.3|4009.3|0
1608612150000|2020-12-22 04:42:30|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1608612160000|2020-12-22 04:42:40|4014.8|4008.8|4014.4|4008.4|4014.8|4008.8|4014.4|4008.4|0
1608612170000|2020-12-22 04:42:50|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|4014.8|4008.8|0
1608612200000|2020-12-22 04:43:20|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1608612290000|2020-12-22 04:44:50|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608612310000|2020-12-22 04:45:10|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.4|4007.4|1
1608612320000|2020-12-22 04:45:20|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1608612390000|2020-12-22 04:46:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1608612400000|2020-12-22 04:46:40|4013.3|4007.3|4013.9|4007.9|4013.9|4007.9|4013.3|4007.3|0
1608612450000|2020-12-22 04:47:30|4013.8|4007.8|4013.8|4007.8|4013.8|4007.8|4013.7|4007.7|0
1608612480000|2020-12-22 04:48:00|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1608612520000|2020-12-22 04:48:40|4013.6|4007.6|4013.9|4007.9|4013.9|4007.9|4013.6|4007.6|1
1608612540000|2020-12-22 04:49:00|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1608612550000|2020-12-22 04:49:10|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4013.3|4007.3|0
1608612560000|2020-12-22 04:49:20|4013.3|4007.3|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1608612570000|2020-12-22 04:49:30|4013.4|4007.4|4013.3|4007.3|4013.4|4007.4|4013.3|4007.3|0
1608612580000|2020-12-22 04:49:40|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1608612620000|2020-12-22 04:50:20|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|2
1608612630000|2020-12-22 04:50:30|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1608612680000|2020-12-22 04:51:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608612690000|2020-12-22 04:51:30|4012.4|4006.4|4012.9|4006.9|4012.9|4006.9|4012.4|4006.4|0
1608612780000|2020-12-22 04:53:00|4013.9|4007.9|4013.8|4007.8|4013.9|4007.9|4013.4|4007.4|3
1608612790000|2020-12-22 04:53:10|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|4013.9|4007.9|0
1608612810000|2020-12-22 04:53:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1608612820000|2020-12-22 04:53:40|4014.6|4008.6|4014.9|4008.9|4014.9|4008.9|4014.6|4008.6|0
1608612840000|2020-12-22 04:54:00|4015.4|4009.4|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|0
1608612850000|2020-12-22 04:54:10|4015.9|4009.9|4015.4|4009.4|4015.9|4009.9|4015.4|4009.4|0
1608612880000|2020-12-22 04:54:40|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1608612890000|2020-12-22 04:54:50|4015.6|4009.6|4015.6|4009.6|4015.9|4009.9|4015.6|4009.6|1
1608612920000|2020-12-22 04:55:20|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|0
1608612930000|2020-12-22 04:55:30|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|0
1608612940000|2020-12-22 04:55:40|4015.4|4009.4|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|0
1608613010000|2020-12-22 04:56:50|4015.3|4009.3|4015.5|4009.5|4015.5|4009.5|4015.3|4009.3|0
1608613030000|2020-12-22 04:57:10|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|0
1608613060000|2020-12-22 04:57:40|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608613070000|2020-12-22 04:57:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|0
1608613080000|2020-12-22 04:58:00|4015.5|4009.5|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|0
1608613090000|2020-12-22 04:58:10|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|4015.5|4009.5|0
1608613150000|2020-12-22 04:59:10|4015.3|4009.3|4014.5|4008.5|4015.3|4009.3|4014.5|4008.5|0
1608613190000|2020-12-22 04:59:50|4014|4008|4014|4008|4014|4008|4014|4008|0
1608613200000|2020-12-22 05:00:00|4013.5|4007.5|4014.4|4008.4|4014.4|4008.4|4013.5|4007.5|0
1608613210000|2020-12-22 05:00:10|4014|4008|4013.7|4007.7|4014|4008|4013.7|4007.7|0
1608613230000|2020-12-22 05:00:30|4014.5|4008.5|4013.9|4007.9|4014.5|4008.5|4013.9|4007.9|0
1608613240000|2020-12-22 05:00:40|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1608613250000|2020-12-22 05:00:50|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1608613260000|2020-12-22 05:01:00|4013.5|4007.5|4012.4|4006.4|4013.5|4007.5|4012.4|4006.4|0
1608613270000|2020-12-22 05:01:10|4014.5|4008.5|4014.4|4008.4|4014.5|4008.5|4014.4|4008.4|9
1608613290000|2020-12-22 05:01:30|4014|4008|4013.5|4007.5|4014|4008|4013.5|4007.5|0
1608613300000|2020-12-22 05:01:40|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014|4008|0
1608613310000|2020-12-22 05:01:50|4014.5|4008.5|4013.5|4007.5|4014.5|4008.5|4013.5|4007.5|0
1608613320000|2020-12-22 05:02:00|4013.4|4007.4|4012.8|4006.8|4013.4|4007.4|4012.8|4006.8|0
1608613330000|2020-12-22 05:02:10|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|0
1608613340000|2020-12-22 05:02:20|4012.3|4006.3|4010.4|4004.4|4012.3|4006.3|4010.4|4004.4|1
1608613360000|2020-12-22 05:02:40|4010.5|4004.5|4010.4|4004.4|4010.5|4004.5|4010.4|4004.4|0
1608613380000|2020-12-22 05:03:00|4010.3|4004.3|4010.3|4004.3|4010.4|4004.4|4010.3|4004.3|0
1608613390000|2020-12-22 05:03:10|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1608613400000|2020-12-22 05:03:20|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|2
1608613410000|2020-12-22 05:03:30|4012.3|4006.3|4012.4|4006.4|4012.4|4006.4|4012.3|4006.3|1
1608613420000|2020-12-22 05:03:40|4012.8|4006.8|4013.3|4007.3|4013.3|4007.3|4012.8|4006.8|0
1608613430000|2020-12-22 05:03:50|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1608613440000|2020-12-22 05:04:00|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.8|4006.8|0
1608613450000|2020-12-22 05:04:10|4012.4|4006.4|4011.4|4005.4|4012.4|4006.4|4011.4|4005.4|0
1608613460000|2020-12-22 05:04:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1608613470000|2020-12-22 05:04:30|4009.9|4003.9|4010|4004|4010|4004|4009.9|4003.9|6
1608613480000|2020-12-22 05:04:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010|4004|4
1608613490000|2020-12-22 05:04:50|4010|4004|4010|4004|4010|4004|4010|4004|3
1608613510000|2020-12-22 05:05:10|4009.9|4003.9|4009|4003|4009.9|4003.9|4009|4003|6
1608613520000|2020-12-22 05:05:20|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|2
1608613530000|2020-12-22 05:05:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|22
1608613540000|2020-12-22 05:05:40|||||||||4
1608613560000|2020-12-22 05:06:00|4006.9|4000.9|4005.5|3999.5|4006.9|4000.9|4005.5|3999.5|5
1608613570000|2020-12-22 05:06:10|4006.2|4000.2|4006|4000|4006.5|4000.5|4005.5|3999.5|5
1608613580000|2020-12-22 05:06:20|4006.2|4000.2|4005.7|3999.7|4006.2|4000.2|4004.5|3998.5|5
1608613590000|2020-12-22 05:06:30|4004.9|3998.9|4005.4|3999.4|4005.5|3999.5|4004.9|3998.9|0
1608613600000|2020-12-22 05:06:40|4005.5|3999.5|4005.7|3999.7|4005.7|3999.7|4005.5|3999.5|0
1608613610000|2020-12-22 05:06:50|4005.5|3999.5|4005.7|3999.7|4005.7|3999.7|4005.5|3999.5|0
1608613620000|2020-12-22 05:07:00|4005.5|3999.5|4005.7|3999.7|4005.8|3999.8|4005.5|3999.5|0
1608613640000|2020-12-22 05:07:20|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|4006.5|4000.5|1
1608613650000|2020-12-22 05:07:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608613660000|2020-12-22 05:07:40|4006.2|4000.2|4006.7|4000.7|4007.2|4001.2|4006.2|4000.2|1
1608613670000|2020-12-22 05:07:50|4007|4001|4007.2|4001.2|4007.2|4001.2|4007|4001|0
1608613680000|2020-12-22 05:08:00|4006.7|4000.7|4008.5|4002.5|4008.5|4002.5|4006.7|4000.7|5
1608613690000|2020-12-22 05:08:10|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1608613700000|2020-12-22 05:08:20|4009|4003|4008.4|4002.4|4009.4|4003.4|4008|4002|4
1608613710000|2020-12-22 05:08:30|4008.5|4002.5|4007.7|4001.7|4008.5|4002.5|4007.7|4001.7|0
1608613720000|2020-12-22 05:08:40|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|0
1608613750000|2020-12-22 05:09:10|4007.9|4001.9|4008.4|4002.4|4008.5|4002.5|4007.9|4001.9|0
1608613760000|2020-12-22 05:09:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1608613800000|2020-12-22 05:10:00|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608613820000|2020-12-22 05:10:20|4010|4004|4010|4004|4010|4004|4010|4004|2
1608613840000|2020-12-22 05:10:40|4009.7|4003.7|4009.5|4003.5|4009.7|4003.7|4009.5|4003.5|0
1608613850000|2020-12-22 05:10:50|4009.4|4003.4|4009|4003|4009.4|4003.4|4009|4003|0
1608613860000|2020-12-22 05:11:00|4008.7|4002.7|4008.5|4002.5|4008.7|4002.7|4008.5|4002.5|2
1608613890000|2020-12-22 05:11:30|4008|4002|4007.5|4001.5|4008|4002|4007.5|4001.5|0
1608613910000|2020-12-22 05:11:50|4008.2|4002.2|4007.5|4001.5|4008.2|4002.2|4007.5|4001.5|0
1608613920000|2020-12-22 05:12:00|4006.9|4000.9|4007.5|4001.5|4007.5|4001.5|4006.9|4000.9|0
1608613940000|2020-12-22 05:12:20|4007.2|4001.2|4006.5|4000.5|4007.4|4001.4|4006.5|4000.5|0
1608613970000|2020-12-22 05:12:50|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|4007.5|4001.5|1
1608613980000|2020-12-22 05:13:00|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1608613990000|2020-12-22 05:13:10|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.4|4002.4|0
1608614000000|2020-12-22 05:13:20|4008|4002|4008.5|4002.5|4008.5|4002.5|4008|4002|0
1608614010000|2020-12-22 05:13:30|4008|4002|4008.2|4002.2|4008.2|4002.2|4008|4002|0
1608614020000|2020-12-22 05:13:40|4008|4002|4008|4002|4008|4002|4008|4002|0
1608614030000|2020-12-22 05:13:50|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|0
1608614050000|2020-12-22 05:14:10|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1608614060000|2020-12-22 05:14:20|4008.2|4002.2|4008.5|4002.5|4008.5|4002.5|4008.2|4002.2|1
1608614070000|2020-12-22 05:14:30|||||||||1
1608614110000|2020-12-22 05:15:10|4008.7|4002.7|4009.2|4003.2|4009.2|4003.2|4008.7|4002.7|0
1608614120000|2020-12-22 05:15:20|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1608614130000|2020-12-22 05:15:30|4009|4003|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|0
1608614140000|2020-12-22 05:15:40|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1608614150000|2020-12-22 05:15:50|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|0
1608614160000|2020-12-22 05:16:00|4008.4|4002.4|4006|4000|4008.4|4002.4|4005.9|3999.9|2
1608614170000|2020-12-22 05:16:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608614190000|2020-12-22 05:16:30|4004.9|3998.9|4005.5|3999.5|4005.5|3999.5|4004.9|3998.9|1
1608614210000|2020-12-22 05:16:50|4005.2|3999.2|4005.5|3999.5|4005.5|3999.5|4005.2|3999.2|1
1608614220000|2020-12-22 05:17:00|4003.8|3997.8|4003.8|3997.8|4004.7|3998.7|4003.8|3997.8|34
1608614250000|2020-12-22 05:17:30|4004.2|3998.2|4003.8|3997.8|4004.7|3998.7|4003.8|3997.8|2
1608614260000|2020-12-22 05:17:40|4004.2|3998.2|4004.7|3998.7|4004.7|3998.7|4004.2|3998.2|0
1608614280000|2020-12-22 05:18:00|4004.2|3998.2|4004.2|3998.2|4004.2|3998.2|4003.8|3997.8|1
1608614300000|2020-12-22 05:18:20|4004.5|3998.5|4004.7|3998.7|4004.7|3998.7|4004.5|3998.5|1
1608614310000|2020-12-22 05:18:30|4004.2|3998.2|4003.7|3997.7|4004.2|3998.2|4003.7|3997.7|1
1608614340000|2020-12-22 05:19:00|4003.8|3997.8|4003.7|3997.7|4004|3998|4003.7|3997.7|0
1608614380000|2020-12-22 05:19:40|4003.8|3997.8|4004.2|3998.2|4004.2|3998.2|4003.8|3997.8|0
1608614400000|2020-12-22 05:20:00|4003.8|3997.8|4001.7|3995.7|4003.8|3997.8|4001.2|3995.2|1
1608614420000|2020-12-22 05:20:20|4002.5|3996.5|4002.7|3996.7|4002.7|3996.7|4001.7|3995.7|0
1608614430000|2020-12-22 05:20:30|4002.2|3996.2|4002.7|3996.7|4002.7|3996.7|4002.2|3996.2|0
1608614440000|2020-12-22 05:20:40|4002.8|3996.8|4003.2|3997.2|4003.2|3997.2|4002.8|3996.8|0
1608614450000|2020-12-22 05:20:50|||||||||2
1608614460000|2020-12-22 05:21:00|4003.7|3997.7|4003.5|3997.5|4003.7|3997.7|4003.5|3997.5|1
1608614490000|2020-12-22 05:21:30|4003.7|3997.7|4003.2|3997.2|4004|3998|4003.2|3997.2|0
1608614500000|2020-12-22 05:21:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1608614510000|2020-12-22 05:21:50|4002.7|3996.7|4002.8|3996.8|4002.8|3996.8|4002.7|3996.7|0
1608614520000|2020-12-22 05:22:00|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1608614540000|2020-12-22 05:22:20|4003.5|3997.5|4003.7|3997.7|4003.7|3997.7|4003.5|3997.5|0
1608614590000|2020-12-22 05:23:10|4003.8|3997.8|4003.2|3997.2|4004.2|3998.2|4003.2|3997.2|2
1608614620000|2020-12-22 05:23:40|4003.5|3997.5|4003.2|3997.2|4003.7|3997.7|4003.2|3997.2|0
1608614630000|2020-12-22 05:23:50|4002.8|3996.8|4002.7|3996.7|4002.8|3996.8|4002.7|3996.7|0
1608614640000|2020-12-22 05:24:00|4002.5|3996.5|4002.5|3996.5|4002.5|3996.5|4002.2|3996.2|0
1608614650000|2020-12-22 05:24:10|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|4002.2|3996.2|0
1608614660000|2020-12-22 05:24:20|4002.5|3996.5|4002.2|3996.2|4002.7|3996.7|4002.2|3996.2|0
1608614670000|2020-12-22 05:24:30|4002.5|3996.5|4002.7|3996.7|4002.7|3996.7|4002.5|3996.5|0
1608614680000|2020-12-22 05:24:40|4003.2|3997.2|4002.2|3996.2|4003.2|3997.2|4002.2|3996.2|1
1608614690000|2020-12-22 05:24:50|4001.2|3995.2|4001.2|3995.2|4001.5|3995.5|4001.2|3995.2|0
1608614700000|2020-12-22 05:25:00|4000.9|3994.9|4001.5|3995.5|4001.5|3995.5|4000.9|3994.9|0
1608614710000|2020-12-22 05:25:10|4001.2|3995.2|4001.5|3995.5|4001.5|3995.5|4001|3995|0
1608614720000|2020-12-22 05:25:20|4001|3995|4001|3995|4001|3995|4001|3995|0
1608614730000|2020-12-22 05:25:30|4000.5|3994.5|4000.7|3994.7|4001|3995|4000.5|3994.5|1
1608614740000|2020-12-22 05:25:40|4000.5|3994.5|4000.7|3994.7|4001.2|3995.2|4000.5|3994.5|0
1608614750000|2020-12-22 05:25:50|4000.5|3994.5|3999.9|3993.9|4000.5|3994.5|3999.9|3993.9|0
1608614760000|2020-12-22 05:26:00|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3998.3|3992.3|2
1608614770000|2020-12-22 05:26:10|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1608614780000|2020-12-22 05:26:20|4000.3|3994.3|3999.7|3993.7|4000.3|3994.3|3999.5|3993.5|6
1608614790000|2020-12-22 05:26:30|3999.5|3993.5|3999.7|3993.7|3999.7|3993.7|3999.5|3993.5|0
1608614800000|2020-12-22 05:26:40|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|4000.2|3994.2|0
1608614810000|2020-12-22 05:26:50|4000.5|3994.5|4000.2|3994.2|4000.5|3994.5|4000.2|3994.2|0
1608614820000|2020-12-22 05:27:00|4000.5|3994.5|4000.2|3994.2|4000.5|3994.5|3999.7|3993.7|0
1608614830000|2020-12-22 05:27:10|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|1
1608614840000|2020-12-22 05:27:20|3999.2|3993.2|3999.5|3993.5|3999.5|3993.5|3999.2|3993.2|0
1608614870000|2020-12-22 05:27:50|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|0
1608614880000|2020-12-22 05:28:00|4000.2|3994.2|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|1
1608614890000|2020-12-22 05:28:10|3999.5|3993.5|3999.7|3993.7|3999.7|3993.7|3999.5|3993.5|0
1608614910000|2020-12-22 05:28:30|4000.4|3994.4|4000.2|3994.2|4000.5|3994.5|4000.2|3994.2|0
1608614920000|2020-12-22 05:28:40|4000.5|3994.5|4000.7|3994.7|4001.2|3995.2|4000.5|3994.5|0
1608614940000|2020-12-22 05:29:00|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|4000.5|3994.5|1
1608614950000|2020-12-22 05:29:10|4000.2|3994.2|4000.5|3994.5|4000.5|3994.5|4000.2|3994.2|0
1608614960000|2020-12-22 05:29:20|4000.7|3994.7|3999.7|3993.7|4000.7|3994.7|3999.7|3993.7|2
1608614970000|2020-12-22 05:29:30|3999.5|3993.5|3999.2|3993.2|4000|3994|3999.2|3993.2|0
1608614980000|2020-12-22 05:29:40|3999.5|3993.5|3999.7|3993.7|3999.7|3993.7|3999.5|3993.5|0
1608614990000|2020-12-22 05:29:50|3999.5|3993.5|4000.2|3994.2|4000.2|3994.2|3999.5|3993.5|0
1608615000000|2020-12-22 05:30:00|4000.7|3994.7|3997.8|3991.8|4000.7|3994.7|3997.8|3991.8|4
1608615010000|2020-12-22 05:30:10|3995.7|3989.7|3996.7|3990.7|3997|3991|3995.7|3989.7|1
1608615020000|2020-12-22 05:30:20|3996.5|3990.5|3996.7|3990.7|3996.8|3990.8|3996.5|3990.5|1
1608615030000|2020-12-22 05:30:30|3997|3991|3998|3992|3998|3992|3996.5|3990.5|0
1608615040000|2020-12-22 05:30:40|3998.2|3992.2|3997.5|3991.5|3998.5|3992.5|3997.2|3991.2|1
1608615050000|2020-12-22 05:30:50|3996.5|3990.5|3996.7|3990.7|3996.7|3990.7|3996.5|3990.5|1
1608615070000|2020-12-22 05:31:10|3996.5|3990.5|3997.7|3991.7|3997.7|3991.7|3996.5|3990.5|0
1608615080000|2020-12-22 05:31:20|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|0
1608615090000|2020-12-22 05:31:30|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|3998.2|3992.2|0
1608615110000|2020-12-22 05:31:50|3998.7|3992.7|3998.7|3992.7|3999|3993|3998.5|3992.5|2
1608615120000|2020-12-22 05:32:00|3998.5|3992.5|3998.2|3992.2|3998.5|3992.5|3997.7|3991.7|1
1608615130000|2020-12-22 05:32:10|3998|3992|3996.7|3990.7|3998|3992|3996.7|3990.7|2
1608615140000|2020-12-22 05:32:20|3997|3991|3997.7|3991.7|3997.7|3991.7|3997|3991|0
1608615150000|2020-12-22 05:32:30|3997.6|3991.6|3997.6|3991.6|3997.6|3991.6|3997.5|3991.5|0
1608615160000|2020-12-22 05:32:40|3997.5|3991.5|3997.5|3991.5|3997.6|3991.6|3996.6|3990.6|0
1608615170000|2020-12-22 05:32:50|3997.1|3991.1|3997.4|3991.4|3998|3992|3996.5|3990.5|10
1608615180000|2020-12-22 05:33:00|3997|3991|3996.5|3990.5|3997|3991|3996.5|3990.5|0
1608615190000|2020-12-22 05:33:10|3996.6|3990.6|3995.5|3989.5|3996.6|3990.6|3995.5|3989.5|1
1608615200000|2020-12-22 05:33:20|3996|3990|3995.5|3989.5|3996.1|3990.1|3995.5|3989.5|0
1608615210000|2020-12-22 05:33:30|3995.6|3989.6|3996|3990|3996|3990|3995.6|3989.6|0
1608615220000|2020-12-22 05:33:40|3995.6|3989.6|3996.4|3990.4|3996.4|3990.4|3995.6|3989.6|0
1608615230000|2020-12-22 05:33:50|3996|3990|3995.9|3989.9|3996|3990|3995.9|3989.9|0
1608615240000|2020-12-22 05:34:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.4|3988.4|1
1608615250000|2020-12-22 05:34:10|3995.4|3989.4|3994.5|3988.5|3995.4|3989.4|3994.3|3988.3|2
1608615260000|2020-12-22 05:34:20|3994.4|3988.4|3996.4|3990.4|3996.4|3990.4|3994.4|3988.4|0
1608615270000|2020-12-22 05:34:30|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608615280000|2020-12-22 05:34:40|3996.5|3990.5|3996.4|3990.4|3996.5|3990.5|3996|3990|2
1608615290000|2020-12-22 05:34:50|3996.5|3990.5|3998.4|3992.4|3998.4|3992.4|3996.5|3990.5|0
1608615300000|2020-12-22 05:35:00|3998|3992|3998.4|3992.4|3998.9|3992.9|3997.5|3991.5|3
1608615310000|2020-12-22 05:35:10|3998|3992|3997.5|3991.5|3998|3992|3996.6|3990.6|2
1608615320000|2020-12-22 05:35:20|3997.6|3991.6|3998.5|3992.5|3998.5|3992.5|3997.6|3991.6|0
1608615350000|2020-12-22 05:35:50|3999.4|3993.4|3999.9|3993.9|3999.9|3993.9|3999|3993|1
1608615360000|2020-12-22 05:36:00|3999.7|3993.7|3999.5|3993.5|3999.7|3993.7|3999.4|3993.4|1
1608615370000|2020-12-22 05:36:10|3999.4|3993.4|3998.5|3992.5|3999.4|3993.4|3998.5|3992.5|1
1608615380000|2020-12-22 05:36:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|1
1608615390000|2020-12-22 05:36:30|3998|3992|3998.4|3992.4|3998.4|3992.4|3998|3992|0
1608615400000|2020-12-22 05:36:40|3998|3992|3997.5|3991.5|3998|3992|3997.5|3991.5|0
1608615410000|2020-12-22 05:36:50|3997.6|3991.6|3998|3992|3998|3992|3997.6|3991.6|0
1608615420000|2020-12-22 05:37:00|3997.6|3991.6|3997.5|3991.5|3997.6|3991.6|3997.5|3991.5|0
1608615430000|2020-12-22 05:37:10|3997.4|3991.4|3997.5|3991.5|3997.5|3991.5|3997.4|3991.4|1
1608615440000|2020-12-22 05:37:20|3997.4|3991.4|3996.5|3990.5|3997.4|3991.4|3996.5|3990.5|0
1608615450000|2020-12-22 05:37:30|3996.4|3990.4|3995.5|3989.5|3996.5|3990.5|3995.1|3989.1|15
1608615460000|2020-12-22 05:37:40|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996|3990|0
1608615470000|2020-12-22 05:37:50|3996|3990|3996|3990|3996.5|3990.5|3995.6|3989.6|0
1608615480000|2020-12-22 05:38:00|3996.4|3990.4|3996|3990|3996.4|3990.4|3996|3990|0
1608615500000|2020-12-22 05:38:20|3996.4|3990.4|3995.5|3989.5|3996.5|3990.5|3995.5|3989.5|0
1608615510000|2020-12-22 05:38:30|3995.2|3989.2|3994.6|3988.6|3995.2|3989.2|3994.5|3988.5|0
1608615520000|2020-12-22 05:38:40|3995|3989|3995|3989|3995.5|3989.5|3994.6|3988.6|0
1608615530000|2020-12-22 05:38:50|3995.5|3989.5|3994.5|3988.5|3995.5|3989.5|3994.5|3988.5|0
1608615540000|2020-12-22 05:39:00|3994.4|3988.4|3993.5|3987.5|3994.5|3988.5|3993.5|3987.5|0
1608615550000|2020-12-22 05:39:10|3994.4|3988.4|3994.4|3988.4|3994.5|3988.5|3994.1|3988.1|1
1608615560000|2020-12-22 05:39:20|3993.9|3987.9|3993.4|3987.4|3993.9|3987.9|3993.4|3987.4|1
1608615570000|2020-12-22 05:39:30|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|3992.9|3986.9|1
1608615580000|2020-12-22 05:39:40|3992.1|3986.1|3991.5|3985.5|3992.1|3986.1|3989.9|3983.9|23
1608615590000|2020-12-22 05:39:50|3991.4|3985.4|3991.4|3985.4|3991.5|3985.5|3991.4|3985.4|0
1608615600000|2020-12-22 05:40:00|3990.9|3984.9|3990.4|3984.4|3991.4|3985.4|3989.9|3983.9|0
1608615610000|2020-12-22 05:40:10|3989.9|3983.9|3988.5|3982.5|3990.9|3984.9|3988.5|3982.5|15
1608615620000|2020-12-22 05:40:20|3988.4|3982.4|3985|3979|3988.4|3982.4|3985|3979|40
1608615630000|2020-12-22 05:40:30|3984.9|3978.9|3984.5|3978.5|3986|3980|3983.3|3977.3|29
1608615640000|2020-12-22 05:40:40|3984|3978|3985.6|3979.6|3986.6|3980.6|3984|3978|6
1608615650000|2020-12-22 05:40:50|3986.5|3980.5|3985.1|3979.1|3987.5|3981.5|3985.1|3979.1|4
1608615660000|2020-12-22 05:41:00|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|0
1608615670000|2020-12-22 05:41:10|3986.5|3980.5|3985.1|3979.1|3986.5|3980.5|3984.5|3978.5|5
1608615680000|2020-12-22 05:41:20|3984.6|3978.6|3985.6|3979.6|3986|3980|3984.6|3978.6|10
1608615690000|2020-12-22 05:41:30|3985.1|3979.1|3986|3980|3986|3980|3985.1|3979.1|3
1608615700000|2020-12-22 05:41:40|3986.5|3980.5|3986.6|3980.6|3986.6|3980.6|3986.1|3980.1|0
1608615710000|2020-12-22 05:41:50|3987.1|3981.1|3986.5|3980.5|3987.1|3981.1|3986.5|3980.5|1
1608615720000|2020-12-22 05:42:00|3985.6|3979.6|3986.6|3980.6|3986.6|3980.6|3985.6|3979.6|0
1608615730000|2020-12-22 05:42:10|3987.1|3981.1|3986.6|3980.6|3987.5|3981.5|3986.5|3980.5|3
1608615740000|2020-12-22 05:42:20|3986.5|3980.5|3985.6|3979.6|3987|3981|3985.6|3979.6|0
1608615750000|2020-12-22 05:42:30|3986|3980|3985.6|3979.6|3986|3980|3985.6|3979.6|0
1608615760000|2020-12-22 05:42:40|3986|3980|3986.1|3980.1|3986.1|3980.1|3985.6|3979.6|0
1608615770000|2020-12-22 05:42:50|3986.8|3980.8|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|2
1608615780000|2020-12-22 05:43:00|3986.5|3980.5|3985|3979|3986.6|3980.6|3985|3979|1
1608615790000|2020-12-22 05:43:10|3985.1|3979.1|3987|3981|3987|3981|3985.1|3979.1|3
1608615800000|2020-12-22 05:43:20|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|0
1608615810000|2020-12-22 05:43:30|3986.6|3980.6|3986.5|3980.5|3986.6|3980.6|3986.5|3980.5|1
1608615820000|2020-12-22 05:43:40|3985.6|3979.6|3985|3979|3986.5|3980.5|3985|3979|6
1608615830000|2020-12-22 05:43:50|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|0
1608615840000|2020-12-22 05:44:00|3984.5|3978.5|3981.5|3975.5|3984.5|3978.5|3981.5|3975.5|29
1608615850000|2020-12-22 05:44:10|3981.6|3975.6|3982.9|3976.9|3982.9|3976.9|3981.6|3975.6|1
1608615860000|2020-12-22 05:44:20|3982|3976|3983.2|3977.2|3983.2|3977.2|3981.5|3975.5|1
1608615870000|2020-12-22 05:44:30|3983.4|3977.4|3982.6|3976.6|3983.5|3977.5|3982.6|3976.6|0
1608615880000|2020-12-22 05:44:40|3982.5|3976.5|3979.4|3973.4|3982.9|3976.9|3978|3972|4
1608615890000|2020-12-22 05:44:50|3979.1|3973.1|3976.5|3970.5|3979.5|3973.5|3976.5|3970.5|3
1608615900000|2020-12-22 05:45:00|3976.9|3970.9|3979.1|3973.1|3979.1|3973.1|3976.5|3970.5|15
1608615910000|2020-12-22 05:45:10|3979.2|3973.2|3979.1|3973.1|3979.4|3973.4|3979.1|3973.1|3
1608615920000|2020-12-22 05:45:20|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|0
1608615930000|2020-12-22 05:45:30|3978.9|3972.9|3979.2|3973.2|3979.2|3973.2|3978.7|3972.7|2
1608615940000|2020-12-22 05:45:40|3979.7|3973.7|3977.2|3971.2|3979.7|3973.7|3977.2|3971.2|4
1608615950000|2020-12-22 05:45:50|3977.4|3971.4|3977.7|3971.7|3977.7|3971.7|3977.4|3971.4|0
1608615960000|2020-12-22 05:46:00|3978.2|3972.2|3978.2|3972.2|3978.6|3972.6|3978.2|3972.2|7
1608615970000|2020-12-22 05:46:10|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|3977.7|3971.7|0
1608615980000|2020-12-22 05:46:20|3978.1|3972.1|3978.2|3972.2|3978.6|3972.6|3978.1|3972.1|1
1608615990000|2020-12-22 05:46:30|3979.1|3973.1|3979.1|3973.1|3980.1|3974.1|3979.1|3973.1|3
1608616000000|2020-12-22 05:46:40|3979.2|3973.2|3979.7|3973.7|3980.2|3974.2|3979.2|3973.2|0
1608616010000|2020-12-22 05:46:50|3979.6|3973.6|3979.2|3973.2|3979.6|3973.6|3979.2|3973.2|0
1608616020000|2020-12-22 05:47:00|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|0
1608616030000|2020-12-22 05:47:10|3979.7|3973.7|3980.1|3974.1|3981.1|3975.1|3979.7|3973.7|4
1608616050000|2020-12-22 05:47:30|3979.7|3973.7|3979.1|3973.1|3979.7|3973.7|3979.1|3973.1|1
1608616060000|2020-12-22 05:47:40|3978.7|3972.7|3981.1|3975.1|3981.1|3975.1|3978.7|3972.7|1
1608616070000|2020-12-22 05:47:50|3980.7|3974.7|3980.1|3974.1|3980.7|3974.7|3980.1|3974.1|0
1608616080000|2020-12-22 05:48:00|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608616090000|2020-12-22 05:48:10|3979.4|3973.4|3980.1|3974.1|3980.1|3974.1|3979.4|3973.4|0
1608616100000|2020-12-22 05:48:20|3980.2|3974.2|3980.6|3974.6|3980.6|3974.6|3980.2|3974.2|0
1608616110000|2020-12-22 05:48:30|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|1
1608616120000|2020-12-22 05:48:40|3979.6|3973.6|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|3
1608616130000|2020-12-22 05:48:50|3979.6|3973.6|3980.2|3974.2|3980.2|3974.2|3979.6|3973.6|1
1608616140000|2020-12-22 05:49:00|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3980.1|3974.1|0
1608616150000|2020-12-22 05:49:10|3981.2|3975.2|3981.1|3975.1|3982.1|3976.1|3981.1|3975.1|0
1608616160000|2020-12-22 05:49:20|3981.2|3975.2|3982.2|3976.2|3982.2|3976.2|3981.2|3975.2|0
1608616170000|2020-12-22 05:49:30|3982.6|3976.6|3983.1|3977.1|3983.1|3977.1|3982.6|3976.6|0
1608616180000|2020-12-22 05:49:40|3983.7|3977.7|3983.1|3977.1|3983.7|3977.7|3983.1|3977.1|0
1608616190000|2020-12-22 05:49:50|3982.6|3976.6|3981.2|3975.2|3982.6|3976.6|3981.2|3975.2|0
1608616200000|2020-12-22 05:50:00|3981.7|3975.7|3981.4|3975.4|3981.7|3975.7|3981.4|3975.4|0
1608616210000|2020-12-22 05:50:10|3981.2|3975.2|3981.1|3975.1|3981.2|3975.2|3981.1|3975.1|0
1608616220000|2020-12-22 05:50:20|3980.7|3974.7|3979.6|3973.6|3980.7|3974.7|3979.6|3973.6|5
1608616230000|2020-12-22 05:50:30|||||||||1
1608616240000|2020-12-22 05:50:40|3978.7|3972.7|3977.1|3971.1|3978.7|3972.7|3977.1|3971.1|0
1608616250000|2020-12-22 05:50:50|3977.2|3971.2|3977.2|3971.2|3977.2|3971.2|3977.1|3971.1|0
1608616260000|2020-12-22 05:51:00|3978.1|3972.1|3978.1|3972.1|3978.2|3972.2|3978.1|3972.1|3
1608616270000|2020-12-22 05:51:10|3978.2|3972.2|3979.7|3973.7|3979.7|3973.7|3978.2|3972.2|11
1608616280000|2020-12-22 05:51:20|3978|3972|3978.5|3972.5|3978.5|3972.5|3978|3972|0
1608616290000|2020-12-22 05:51:30|3979|3973|3979.8|3973.8|3979.8|3973.8|3979|3973|1
1608616300000|2020-12-22 05:51:40|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|1
1608616310000|2020-12-22 05:51:50|3979|3973|3979|3973|3979|3973|3979|3973|1
1608616320000|2020-12-22 05:52:00|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|1
1608616330000|2020-12-22 05:52:10|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|0
1608616340000|2020-12-22 05:52:20|||||||||1
1608616350000|2020-12-22 05:52:30|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|0
1608616360000|2020-12-22 05:52:40|3979.5|3973.5|3979.8|3973.8|3979.8|3973.8|3979|3973|1
1608616370000|2020-12-22 05:52:50|3980|3974|3979.8|3973.8|3980|3974|3979.8|3973.8|0
1608616390000|2020-12-22 05:53:10|3980.8|3974.8|3981.8|3975.8|3981.8|3975.8|3980.8|3974.8|3
1608616420000|2020-12-22 05:53:40|3982|3976|3982.8|3976.8|3983|3977|3982|3976|0
1608616430000|2020-12-22 05:53:50|3983|3977|3984.2|3978.2|3984.7|3978.7|3982.8|3976.8|6
1608616440000|2020-12-22 05:54:00|3984.6|3978.6|3984.6|3978.6|3984.7|3978.7|3984.2|3978.2|0
1608616450000|2020-12-22 05:54:10|3984.8|3978.8|3985.7|3979.7|3985.7|3979.7|3984.8|3978.8|2
1608616460000|2020-12-22 05:54:20|3985.2|3979.2|3985.6|3979.6|3986.2|3980.2|3985.2|3979.2|1
1608616470000|2020-12-22 05:54:30|3985.7|3979.7|3986.2|3980.2|3986.6|3980.6|3985.7|3979.7|7
1608616480000|2020-12-22 05:54:40|3986.6|3980.6|3986.6|3980.6|3986.6|3980.6|3986.2|3980.2|0
1608616500000|2020-12-22 05:55:00|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.7|3980.7|2
1608616510000|2020-12-22 05:55:10|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.6|3980.6|1
1608616520000|2020-12-22 05:55:20|3986.2|3980.2|3986.2|3980.2|3986.6|3980.6|3985.7|3979.7|2
1608616530000|2020-12-22 05:55:30|3986.1|3980.1|3986.6|3980.6|3986.7|3980.7|3986.1|3980.1|0
1608616540000|2020-12-22 05:55:40|3986.1|3980.1|3986.9|3980.9|3986.9|3980.9|3985.8|3979.8|4
1608616550000|2020-12-22 05:55:50|3987.1|3981.1|3986.7|3980.7|3987.1|3981.1|3986.7|3980.7|0
1608616560000|2020-12-22 05:56:00|3987.1|3981.1|3988.1|3982.1|3988.6|3982.6|3987.1|3981.1|2
1608616570000|2020-12-22 05:56:10|3987.8|3981.8|3987.3|3981.3|3988.1|3982.1|3987.3|3981.3|3
1608616580000|2020-12-22 05:56:20|3987.7|3981.7|3987.8|3981.8|3987.8|3981.8|3987.7|3981.7|0
1608616590000|2020-12-22 05:56:30|3987.5|3981.5|3987.8|3981.8|3987.8|3981.8|3986.8|3980.8|3
1608616600000|2020-12-22 05:56:40|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1608616640000|2020-12-22 05:57:20|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|3
1608616690000|2020-12-22 05:58:10|3988.7|3982.7|3989.1|3983.1|3989.1|3983.1|3988.7|3982.7|0
1608616700000|2020-12-22 05:58:20|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|1
1608616710000|2020-12-22 05:58:30|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.1|3982.1|2
1608616720000|2020-12-22 05:58:40|||||||||1
1608616730000|2020-12-22 05:58:50|3987.2|3981.2|3987.6|3981.6|3987.6|3981.6|3987.2|3981.2|3
1608616740000|2020-12-22 05:59:00|3987.2|3981.2|3987.2|3981.2|3987.2|3981.2|3986.6|3980.6|3
1608616750000|2020-12-22 05:59:10|3987.6|3981.6|3987.2|3981.2|3987.6|3981.6|3987.2|3981.2|1
1608616760000|2020-12-22 05:59:20|3986.8|3980.8|3986.7|3980.7|3986.8|3980.8|3986.7|3980.7|0
1608616770000|2020-12-22 05:59:30|3986.6|3980.6|3987.2|3981.2|3987.2|3981.2|3985.7|3979.7|4
1608616780000|2020-12-22 05:59:40|3986.8|3980.8|3986.2|3980.2|3986.8|3980.8|3986.2|3980.2|0
1608616790000|2020-12-22 05:59:50|3986.6|3980.6|3985.6|3979.6|3986.6|3980.6|3985.6|3979.6|3
1608616800000|2020-12-22 06:00:00|3985.7|3979.7|3985.6|3979.6|3985.7|3979.7|3985.6|3979.6|0
1608616810000|2020-12-22 06:00:10|3985.1|3979.1|3984.6|3978.6|3985.1|3979.1|3983.6|3977.6|3
1608616850000|2020-12-22 06:00:50|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|2
1608616860000|2020-12-22 06:01:00|3983.2|3977.2|3982.6|3976.6|3983.6|3977.6|3982.6|3976.6|0
1608616870000|2020-12-22 06:01:10|3982.8|3976.8|3983.6|3977.6|3983.6|3977.6|3982.6|3976.6|3
1608616880000|2020-12-22 06:01:20|3983.2|3977.2|3983.6|3977.6|3983.6|3977.6|3982.6|3976.6|7
1608616890000|2020-12-22 06:01:30|3983.2|3977.2|3983.6|3977.6|3983.7|3977.7|3983.1|3977.1|1
1608616900000|2020-12-22 06:01:40|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|3984.6|3978.6|1
1608616910000|2020-12-22 06:01:50|3983.7|3977.7|3983.6|3977.6|3983.7|3977.7|3983.6|3977.6|0
1608616920000|2020-12-22 06:02:00|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|3982.2|3976.2|5
1608616930000|2020-12-22 06:02:10|3982.1|3976.1|3982.6|3976.6|3982.6|3976.6|3982.1|3976.1|2
1608616940000|2020-12-22 06:02:20|3982.2|3976.2|3983.6|3977.6|3983.7|3977.7|3982.2|3976.2|3
1608616950000|2020-12-22 06:02:30|3983.7|3977.7|3983.2|3977.2|3984.2|3978.2|3983.2|3977.2|4
1608616960000|2020-12-22 06:02:40|3983.6|3977.6|3983.7|3977.7|3983.7|3977.7|3983.6|3977.6|0
1608616970000|2020-12-22 06:02:50|3983.8|3977.8|3984.2|3978.2|3984.2|3978.2|3983.7|3977.7|1
1608616980000|2020-12-22 06:03:00|3984.1|3978.1|3983.2|3977.2|3984.1|3978.1|3982.7|3976.7|1
1608616990000|2020-12-22 06:03:10|3983.7|3977.7|3983.2|3977.2|3983.8|3977.8|3982.8|3976.8|1
1608617000000|2020-12-22 06:03:20|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1608617010000|2020-12-22 06:03:30|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.8|3976.8|0
1608617020000|2020-12-22 06:03:40|3982.7|3976.7|3982.7|3976.7|3982.8|3976.8|3982.7|3976.7|6
1608617030000|2020-12-22 06:03:50|3982.2|3976.2|3982.6|3976.6|3982.6|3976.6|3982.2|3976.2|1
1608617040000|2020-12-22 06:04:00|3982.2|3976.2|3981.8|3975.8|3982.2|3976.2|3980.8|3974.8|3
1608617050000|2020-12-22 06:04:10|3982.2|3976.2|3983.2|3977.2|3983.7|3977.7|3981.8|3975.8|1
1608617060000|2020-12-22 06:04:20|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3982.8|3976.8|0
1608617070000|2020-12-22 06:04:30|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.7|3976.7|0
1608617080000|2020-12-22 06:04:40|3982.7|3976.7|3981.8|3975.8|3982.7|3976.7|3981.8|3975.8|0
1608617090000|2020-12-22 06:04:50|3982.2|3976.2|3982.6|3976.6|3982.7|3976.7|3982.2|3976.2|0
1608617100000|2020-12-22 06:05:00|3982.2|3976.2|3980.6|3974.6|3982.2|3976.2|3979.6|3973.6|2
1608617110000|2020-12-22 06:05:10|3980.2|3974.2|3979.7|3973.7|3980.6|3974.6|3979.2|3973.2|5
1608617120000|2020-12-22 06:05:20|3979.3|3973.3|3977.7|3971.7|3979.3|3973.3|3977.7|3971.7|1
1608617130000|2020-12-22 06:05:30|3977.3|3971.3|3976.8|3970.8|3977.3|3971.3|3976.3|3970.3|11
1608617140000|2020-12-22 06:05:40|3976.5|3970.5|3977.8|3971.8|3977.8|3971.8|3976.3|3970.3|2
1608617150000|2020-12-22 06:05:50|3977.5|3971.5|3975.7|3969.7|3977.5|3971.5|3975.3|3969.3|5
1608617160000|2020-12-22 06:06:00|3975.8|3969.8|3975.8|3969.8|3975.8|3969.8|3974.8|3968.8|4
1608617170000|2020-12-22 06:06:10|3975.1|3969.1|3974.3|3968.3|3975.1|3969.1|3974.3|3968.3|4
1608617180000|2020-12-22 06:06:20|3973.6|3967.6|3973.8|3967.8|3973.8|3967.8|3972.5|3966.5|4
1608617190000|2020-12-22 06:06:30|3973.5|3967.5|3973.8|3967.8|3973.8|3967.8|3973.5|3967.5|1
1608617200000|2020-12-22 06:06:40|3973.5|3967.5|3973.3|3967.3|3973.5|3967.5|3973|3967|4
1608617210000|2020-12-22 06:06:50|3972.6|3966.6|3973.8|3967.8|3973.8|3967.8|3972.6|3966.6|7
1608617220000|2020-12-22 06:07:00|3973.5|3967.5|3974.8|3968.8|3974.8|3968.8|3973.5|3967.5|4
1608617230000|2020-12-22 06:07:10|3974.5|3968.5|3975.5|3969.5|3975.5|3969.5|3974.5|3968.5|5
1608617240000|2020-12-22 06:07:20|3975.1|3969.1|3975.5|3969.5|3975.5|3969.5|3975.1|3969.1|0
1608617250000|2020-12-22 06:07:30|3975.1|3969.1|3974.1|3968.1|3975.1|3969.1|3974|3968|0
1608617260000|2020-12-22 06:07:40|3974|3968|3974|3968|3974.1|3968.1|3974|3968|0
1608617270000|2020-12-22 06:07:50|3973.8|3967.8|3973.8|3967.8|3974|3968|3973.1|3967.1|4
1608617280000|2020-12-22 06:08:00|3973.5|3967.5|3973.8|3967.8|3973.8|3967.8|3973.5|3967.5|1
1608617290000|2020-12-22 06:08:10|3974.5|3968.5|3975.1|3969.1|3975.5|3969.5|3974.5|3968.5|0
1608617300000|2020-12-22 06:08:20|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|3974.5|3968.5|0
1608617310000|2020-12-22 06:08:30|3974.1|3968.1|3974.1|3968.1|3974.3|3968.3|3974|3968|0
1608617320000|2020-12-22 06:08:40|3974|3968|3974|3968|3974.1|3968.1|3973.1|3967.1|3
1608617330000|2020-12-22 06:08:50|3973.6|3967.6|3973.1|3967.1|3973.6|3967.6|3972.6|3966.6|4
1608617340000|2020-12-22 06:09:00|3972.6|3966.6|3973|3967|3973|3967|3972.5|3966.5|15
1608617350000|2020-12-22 06:09:10|3972.8|3966.8|3973.3|3967.3|3973.3|3967.3|3972.5|3966.5|14
1608617360000|2020-12-22 06:09:20|3972.6|3966.6|3973|3967|3974|3968|3972.5|3966.5|4
1608617370000|2020-12-22 06:09:30|3973.1|3967.1|3972.8|3966.8|3974|3968|3972.6|3966.6|4
1608617380000|2020-12-22 06:09:40|3974|3968|3974|3968|3974|3968|3974|3968|0
1608617390000|2020-12-22 06:09:50|3974.8|3968.8|3975.8|3969.8|3975.8|3969.8|3974.5|3968.5|3
1608617400000|2020-12-22 06:10:00|3976|3970|3973.8|3967.8|3976|3970|3973.8|3967.8|2
1608617410000|2020-12-22 06:10:10|3973|3967|3974|3968|3974.1|3968.1|3973|3967|5
1608617420000|2020-12-22 06:10:20|3974.1|3968.1|3972.8|3966.8|3974.2|3968.2|3972.8|3966.8|5
1608617430000|2020-12-22 06:10:30|3972.5|3966.5|3973.8|3967.8|3973.8|3967.8|3972.5|3966.5|4
1608617440000|2020-12-22 06:10:40|3973.5|3967.5|3974.5|3968.5|3974.5|3968.5|3973.5|3967.5|3
1608617450000|2020-12-22 06:10:50|3975|3969|3973.8|3967.8|3975.8|3969.8|3973.8|3967.8|1
1608617460000|2020-12-22 06:11:00|3974|3968|3976.8|3970.8|3976.8|3970.8|3973.5|3967.5|21
1608617470000|2020-12-22 06:11:10|3976.5|3970.5|3976.2|3970.2|3977.2|3971.2|3975.8|3969.8|0
1608617480000|2020-12-22 06:11:20|3977.6|3971.6|3977.6|3971.6|3977.6|3971.6|3976.7|3970.7|0
1608617490000|2020-12-22 06:11:30|3978.2|3972.2|3979.6|3973.6|3979.6|3973.6|3977.8|3971.8|1
1608617510000|2020-12-22 06:11:50|3979.2|3973.2|3979.5|3973.5|3979.7|3973.7|3978.7|3972.7|0
1608617520000|2020-12-22 06:12:00|3979.7|3973.7|3980.5|3974.5|3980.5|3974.5|3979.5|3973.5|0
1608617530000|2020-12-22 06:12:10|3980.2|3974.2|3981|3975|3981|3975|3980|3974|0
1608617540000|2020-12-22 06:12:20|3980.7|3974.7|3981.5|3975.5|3981.7|3975.7|3980.5|3974.5|0
1608617550000|2020-12-22 06:12:30|3981|3975|3981.7|3975.7|3982|3976|3981|3975|7
1608617560000|2020-12-22 06:12:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3981.7|3975.7|5
1608617570000|2020-12-22 06:12:50|3982.2|3976.2|3982.5|3976.5|3982.5|3976.5|3982|3976|0
1608617580000|2020-12-22 06:13:00|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|1
1608617600000|2020-12-22 06:13:20|3981|3975|3979.5|3973.5|3981|3975|3979.5|3973.5|3
1608617610000|2020-12-22 06:13:30|3979.2|3973.2|3979.2|3973.2|3979.2|3973.2|3978.8|3972.8|0
1608617620000|2020-12-22 06:13:40|3979.5|3973.5|3981.2|3975.2|3981.5|3975.5|3979.5|3973.5|1
1608617630000|2020-12-22 06:13:50|3981.7|3975.7|3982.5|3976.5|3982.5|3976.5|3981.7|3975.7|1
1608617670000|2020-12-22 06:14:30|3982.7|3976.7|3982.5|3976.5|3983.2|3977.2|3982.5|3976.5|3
1608617680000|2020-12-22 06:14:40|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1608617690000|2020-12-22 06:14:50|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1608617700000|2020-12-22 06:15:00|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1608617710000|2020-12-22 06:15:10|3982.7|3976.7|3982|3976|3982.7|3976.7|3982|3976|1
1608617720000|2020-12-22 06:15:20|3981.8|3975.8|3982.7|3976.7|3982.7|3976.7|3981.8|3975.8|0
1608617730000|2020-12-22 06:15:30|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608617740000|2020-12-22 06:15:40|3982.7|3976.7|3983.2|3977.2|3983.5|3977.5|3982.7|3976.7|2
1608617750000|2020-12-22 06:15:50|3983|3977|3982.7|3976.7|3983|3977|3982.2|3976.2|0
1608617760000|2020-12-22 06:16:00|3982.8|3976.8|3981.5|3975.5|3983.2|3977.2|3981.5|3975.5|3
1608617770000|2020-12-22 06:16:10|3981.7|3975.7|3981.2|3975.2|3982|3976|3981.2|3975.2|1
1608617780000|2020-12-22 06:16:20|3980.8|3974.8|3981.7|3975.7|3981.7|3975.7|3980.8|3974.8|0
1608617800000|2020-12-22 06:16:40|3981.5|3975.5|3981.2|3975.2|3981.7|3975.7|3981.2|3975.2|0
1608617810000|2020-12-22 06:16:50|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1608617820000|2020-12-22 06:17:00|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1608617830000|2020-12-22 06:17:10|3980.7|3974.7|3980.7|3974.7|3980.8|3974.8|3980.7|3974.7|0
1608617840000|2020-12-22 06:17:20|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|0
1608617850000|2020-12-22 06:17:30|3980.2|3974.2|3980.2|3974.2|3980.2|3974.2|3979.8|3973.8|0
1608617860000|2020-12-22 06:17:40|3980.7|3974.7|3981.5|3975.5|3981.5|3975.5|3980.7|3974.7|7
1608617870000|2020-12-22 06:17:50|3982.2|3976.2|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|0
1608617880000|2020-12-22 06:18:00|3982.3|3976.3|3981.8|3975.8|3982.3|3976.3|3981.8|3975.8|0
1608617890000|2020-12-22 06:18:10|3982.2|3976.2|3981.7|3975.7|3983.4|3977.4|3981.7|3975.7|5
1608617900000|2020-12-22 06:18:20|3981.2|3975.2|3981.5|3975.5|3981.5|3975.5|3981.2|3975.2|0
1608617920000|2020-12-22 06:18:40|3981.7|3975.7|3982.2|3976.2|3982.2|3976.2|3981.7|3975.7|0
1608617930000|2020-12-22 06:18:50|3982.5|3976.5|3982.2|3976.2|3983|3977|3982.2|3976.2|0
1608617940000|2020-12-22 06:19:00|3981.7|3975.7|3982|3976|3982.2|3976.2|3981.7|3975.7|0
1608617950000|2020-12-22 06:19:10|3982.2|3976.2|3981.7|3975.7|3982.5|3976.5|3981.7|3975.7|0
1608617960000|2020-12-22 06:19:20|3981.2|3975.2|3980.8|3974.8|3981.2|3975.2|3980.8|3974.8|2
1608617970000|2020-12-22 06:19:30|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608617980000|2020-12-22 06:19:40|3980.3|3974.3|3979.8|3973.8|3980.3|3974.3|3979.8|3973.8|0
1608617990000|2020-12-22 06:19:50|3979.3|3973.3|3978.9|3972.9|3979.3|3973.3|3978.8|3972.8|5
1608618000000|2020-12-22 06:20:00|3978.8|3972.8|3978.4|3972.4|3978.8|3972.8|3978.1|3972.1|0
1608618010000|2020-12-22 06:20:10|3978.1|3972.1|3977.3|3971.3|3978.1|3972.1|3976.9|3970.9|0
1608618020000|2020-12-22 06:20:20|3977.4|3971.4|3976.8|3970.8|3977.4|3971.4|3976.8|3970.8|0
1608618030000|2020-12-22 06:20:30|3976.9|3970.9|3975.8|3969.8|3976.9|3970.9|3975.1|3969.1|5
1608618040000|2020-12-22 06:20:40|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|3975.4|3969.4|0
1608618050000|2020-12-22 06:20:50|3976.1|3970.1|3976.8|3970.8|3976.8|3970.8|3976.1|3970.1|2
1608618060000|2020-12-22 06:21:00|3975.9|3969.9|3974.4|3968.4|3975.9|3969.9|3974.1|3968.1|4
1608618070000|2020-12-22 06:21:10|3974.8|3968.8|3976.1|3970.1|3976.1|3970.1|3974.8|3968.8|0
1608618080000|2020-12-22 06:21:20|3976.4|3970.4|3977.1|3971.1|3977.1|3971.1|3976.4|3970.4|0
1608618090000|2020-12-22 06:21:30|3977.4|3971.4|3978.4|3972.4|3978.4|3972.4|3977.4|3971.4|0
1608618100000|2020-12-22 06:21:40|3978.1|3972.1|3977.1|3971.1|3978.1|3972.1|3977.1|3971.1|0
1608618110000|2020-12-22 06:21:50|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|3976.4|3970.4|0
1608618120000|2020-12-22 06:22:00|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|0
1608618130000|2020-12-22 06:22:10|3976.3|3970.3|3975.9|3969.9|3976.3|3970.3|3975.9|3969.9|0
1608618140000|2020-12-22 06:22:20|3976.4|3970.4|3977.1|3971.1|3977.1|3971.1|3976.4|3970.4|0
1608618150000|2020-12-22 06:22:30|3977.6|3971.6|3976.8|3970.8|3977.9|3971.9|3976.8|3970.8|0
1608618170000|2020-12-22 06:22:50|3977.1|3971.1|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|0
1608618190000|2020-12-22 06:23:10|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1608618200000|2020-12-22 06:23:20|3978.9|3972.9|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|0
1608618210000|2020-12-22 06:23:30|3978.9|3972.9|3978.8|3972.8|3978.9|3972.9|3978.1|3972.1|0
1608618220000|2020-12-22 06:23:40|3979.1|3973.1|3979.1|3973.1|3979.4|3973.4|3979.1|3973.1|0
1608618230000|2020-12-22 06:23:50|3978.8|3972.8|3978.4|3972.4|3978.8|3972.8|3978.4|3972.4|0
1608618240000|2020-12-22 06:24:00|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|3978.8|3972.8|0
1608618250000|2020-12-22 06:24:10|3978.4|3972.4|3978.8|3972.8|3978.8|3972.8|3978.4|3972.4|0
1608618260000|2020-12-22 06:24:20|3978.3|3972.3|3979.4|3973.4|3979.4|3973.4|3978.3|3972.3|0
1608618280000|2020-12-22 06:24:40|3979.6|3973.6|3979.4|3973.4|3979.9|3973.9|3979.4|3973.4|1
1608618290000|2020-12-22 06:24:50|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1608618300000|2020-12-22 06:25:00|3979.4|3973.4|3979.1|3973.1|3979.4|3973.4|3978.9|3972.9|0
1608618310000|2020-12-22 06:25:10|3979.8|3973.8|3979.9|3973.9|3979.9|3973.9|3979.8|3973.8|0
1608618320000|2020-12-22 06:25:20|3979.1|3973.1|3979.1|3973.1|3979.1|3973.1|3978.9|3972.9|0
1608618330000|2020-12-22 06:25:30|3978.9|3972.9|3978.4|3972.4|3979.1|3973.1|3978.1|3972.1|0
1608618340000|2020-12-22 06:25:40|3978.1|3972.1|3977.4|3971.4|3978.1|3972.1|3977.2|3971.2|0
1608618350000|2020-12-22 06:25:50|3977.9|3971.9|3977.4|3971.4|3977.9|3971.9|3977.4|3971.4|0
1608618360000|2020-12-22 06:26:00|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|3977.8|3971.8|0
1608618370000|2020-12-22 06:26:10|3977.4|3971.4|3977.9|3971.9|3977.9|3971.9|3977.4|3971.4|0
1608618380000|2020-12-22 06:26:20|3978.1|3972.1|3978.4|3972.4|3978.4|3972.4|3978.1|3972.1|0
1608618390000|2020-12-22 06:26:30|3978.8|3972.8|3978.9|3972.9|3978.9|3972.9|3978.4|3972.4|0
1608618400000|2020-12-22 06:26:40|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|3978.1|3972.1|0
1608618410000|2020-12-22 06:26:50|3978.4|3972.4|3978.4|3972.4|3978.8|3972.8|3978.1|3972.1|0
1608618420000|2020-12-22 06:27:00|3978.1|3972.1|3978.1|3972.1|3978.4|3972.4|3978.1|3972.1|0
1608618430000|2020-12-22 06:27:10|3977.9|3971.9|3977.8|3971.8|3977.9|3971.9|3977.4|3971.4|0
1608618440000|2020-12-22 06:27:20|3977.1|3971.1|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|0
1608618450000|2020-12-22 06:27:30|3977.1|3971.1|3977.4|3971.4|3977.4|3971.4|3977.1|3971.1|0
1608618460000|2020-12-22 06:27:40|3977.8|3971.8|3977.4|3971.4|3977.8|3971.8|3977.4|3971.4|0
1608618480000|2020-12-22 06:28:00|3977.8|3971.8|3977.1|3971.1|3978.8|3972.8|3977.1|3971.1|6
1608618490000|2020-12-22 06:28:10|3977.4|3971.4|3976.9|3970.9|3977.4|3971.4|3976.9|3970.9|0
1608618500000|2020-12-22 06:28:20|3976.8|3970.8|3975.1|3969.1|3976.8|3970.8|3975.1|3969.1|0
1608618510000|2020-12-22 06:28:30|3975.9|3969.9|3975.1|3969.1|3975.9|3969.9|3975.1|3969.1|0
1608618530000|2020-12-22 06:28:50|3975.4|3969.4|3975.4|3969.4|3975.8|3969.8|3975.4|3969.4|0
1608618540000|2020-12-22 06:29:00|3975.1|3969.1|3975.9|3969.9|3976.1|3970.1|3975.1|3969.1|0
1608618550000|2020-12-22 06:29:10|3976.1|3970.1|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|0
1608618560000|2020-12-22 06:29:20|3976.9|3970.9|3976.9|3970.9|3977.1|3971.1|3976.9|3970.9|0
1608618570000|2020-12-22 06:29:30|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|3977.1|3971.1|0
1608618580000|2020-12-22 06:29:40|3976.9|3970.9|3977.4|3971.4|3977.4|3971.4|3976.9|3970.9|0
1608618590000|2020-12-22 06:29:50|3977.8|3971.8|3977.8|3971.8|3978.1|3972.1|3977.4|3971.4|0
1608618600000|2020-12-22 06:30:00|3977.4|3971.4|3976.8|3970.8|3977.4|3971.4|3976.4|3970.4|3
1608618610000|2020-12-22 06:30:10|3976.9|3970.9|3976.8|3970.8|3976.9|3970.9|3976.8|3970.8|0
1608618620000|2020-12-22 06:30:20|3976.1|3970.1|3975.8|3969.8|3976.1|3970.1|3975.8|3969.8|0
1608618630000|2020-12-22 06:30:30|3975.4|3969.4|3974.4|3968.4|3975.6|3969.6|3974.4|3968.4|0
1608618640000|2020-12-22 06:30:40|3974.8|3968.8|3974.1|3968.1|3974.8|3968.8|3974.1|3968.1|0
1608618650000|2020-12-22 06:30:50|3973.8|3967.8|3974.1|3968.1|3974.4|3968.4|3973.8|3967.8|0
1608618660000|2020-12-22 06:31:00|3973.9|3967.9|3974.1|3968.1|3974.1|3968.1|3973.7|3967.7|0
1608618670000|2020-12-22 06:31:10|3973.9|3967.9|3973.1|3967.1|3974.1|3968.1|3973.1|3967.1|6
1608618680000|2020-12-22 06:31:20|3973.4|3967.4|3973.9|3967.9|3973.9|3967.9|3973.1|3967.1|0
1608618690000|2020-12-22 06:31:30|3973.4|3967.4|3973.1|3967.1|3973.9|3967.9|3973.1|3967.1|0
1608618700000|2020-12-22 06:31:40|3972.9|3966.9|3973.4|3967.4|3973.4|3967.4|3972.9|3966.9|0
1608618710000|2020-12-22 06:31:50|3973.8|3967.8|3974.1|3968.1|3974.1|3968.1|3973.8|3967.8|0
1608618720000|2020-12-22 06:32:00|3974.4|3968.4|3974.1|3968.1|3974.4|3968.4|3974.1|3968.1|0
1608618730000|2020-12-22 06:32:10|3973.1|3967.1|3974.1|3968.1|3974.1|3968.1|3973.1|3967.1|0
1608618740000|2020-12-22 06:32:20|3973.9|3967.9|3973.4|3967.4|3973.9|3967.9|3973.1|3967.1|0
1608618760000|2020-12-22 06:32:40|3972.9|3966.9|3972.8|3966.8|3972.9|3966.9|3972.4|3966.4|0
1608618770000|2020-12-22 06:32:50|3972.4|3966.4|3972.1|3966.1|3972.8|3966.8|3971.9|3965.9|3
1608618780000|2020-12-22 06:33:00|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|3972.9|3966.9|1
1608618790000|2020-12-22 06:33:10|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|3973.1|3967.1|5
1608618800000|2020-12-22 06:33:20|3971.8|3965.8|3971.4|3965.4|3971.9|3965.9|3971.4|3965.4|2
1608618810000|2020-12-22 06:33:30|3971.1|3965.1|3971.8|3965.8|3971.8|3965.8|3970.9|3964.9|4
1608618820000|2020-12-22 06:33:40|3971.4|3965.4|3970.1|3964.1|3971.4|3965.4|3970.1|3964.1|4
1608618830000|2020-12-22 06:33:50|3970.4|3964.4|3970.1|3964.1|3970.4|3964.4|3970.1|3964.1|0
1608618840000|2020-12-22 06:34:00|3969.6|3963.6|3970.1|3964.1|3970.1|3964.1|3967.8|3961.8|12
1608618850000|2020-12-22 06:34:10|3969.7|3963.7|3970.1|3964.1|3971.1|3965.1|3969.6|3963.6|4
1608618860000|2020-12-22 06:34:20|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|0
1608618870000|2020-12-22 06:34:30|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|3969.6|3963.6|8
1608618880000|2020-12-22 06:34:40|3969.9|3963.9|3970.1|3964.1|3970.1|3964.1|3969.9|3963.9|4
1608618890000|2020-12-22 06:34:50|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|0
1608618900000|2020-12-22 06:35:00|3970.1|3964.1|3971.1|3965.1|3971.1|3965.1|3970.1|3964.1|9
1608618910000|2020-12-22 06:35:10|3970.7|3964.7|3971.3|3965.3|3971.3|3965.3|3970.3|3964.3|4
1608618920000|2020-12-22 06:35:20|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|1
1608618930000|2020-12-22 06:35:30|3970.2|3964.2|3971.1|3965.1|3971.1|3965.1|3970.2|3964.2|6
1608618940000|2020-12-22 06:35:40|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1608618950000|2020-12-22 06:35:50|3969.8|3963.8|3971.1|3965.1|3971.1|3965.1|3969.8|3963.8|8
1608618960000|2020-12-22 06:36:00|3970.7|3964.7|3972.2|3966.2|3972.2|3966.2|3970.3|3964.3|5
1608618970000|2020-12-22 06:36:10|3971.7|3965.7|3972.7|3966.7|3972.7|3966.7|3971.3|3965.3|4
1608618980000|2020-12-22 06:36:20|3972.6|3966.6|3972.2|3966.2|3972.7|3966.7|3970.8|3964.8|8
1608618990000|2020-12-22 06:36:30|3971.8|3965.8|3972.2|3966.2|3972.2|3966.2|3971.3|3965.3|4
1608619000000|2020-12-22 06:36:40|3971.8|3965.8|3972.1|3966.1|3972.1|3966.1|3971.3|3965.3|5
1608619010000|2020-12-22 06:36:50|3971.7|3965.7|3971.3|3965.3|3971.7|3965.7|3971.3|3965.3|0
1608619020000|2020-12-22 06:37:00|3970.8|3964.8|3970.3|3964.3|3971.1|3965.1|3970.3|3964.3|11
1608619030000|2020-12-22 06:37:10|3969.7|3963.7|3970.2|3964.2|3970.3|3964.3|3969.7|3963.7|7
1608619040000|2020-12-22 06:37:20|3970.1|3964.1|3970.2|3964.2|3970.2|3964.2|3970.1|3964.1|0
1608619050000|2020-12-22 06:37:30|3970.1|3964.1|3969.7|3963.7|3970.1|3964.1|3969.7|3963.7|2
1608619060000|2020-12-22 06:37:40|||||||||5
1608619070000|2020-12-22 06:37:50|3969.6|3963.6|3968.7|3962.7|3969.6|3963.6|3968.3|3962.3|2
1608619080000|2020-12-22 06:38:00|3969.1|3963.1|3968.3|3962.3|3969.1|3963.1|3968.3|3962.3|1
1608619090000|2020-12-22 06:38:10|3967.8|3961.8|3967.3|3961.3|3967.8|3961.8|3966.8|3960.8|11
1608619100000|2020-12-22 06:38:20|3967.7|3961.7|3967.3|3961.3|3967.7|3961.7|3966.8|3960.8|5
1608619110000|2020-12-22 06:38:30|3967|3961|3967.3|3961.3|3967.3|3961.3|3966.8|3960.8|1
1608619120000|2020-12-22 06:38:40|3967.8|3961.8|3968.3|3962.3|3968.8|3962.8|3967.8|3961.8|1
1608619130000|2020-12-22 06:38:50|||||||||1
1608619150000|2020-12-22 06:39:10|3968.7|3962.7|3968.3|3962.3|3969.3|3963.3|3968.3|3962.3|3
1608619160000|2020-12-22 06:39:20|3968.5|3962.5|3969.7|3963.7|3969.7|3963.7|3968.5|3962.5|6
1608619170000|2020-12-22 06:39:30|3969.4|3963.4|3969.7|3963.7|3969.7|3963.7|3969.1|3963.1|7
1608619180000|2020-12-22 06:39:40|3969.6|3963.6|3969.3|3963.3|3969.6|3963.6|3969.2|3963.2|2
1608619190000|2020-12-22 06:39:50|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3969.3|3963.3|0
1608619210000|2020-12-22 06:40:10|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3969.3|3963.3|0
1608619220000|2020-12-22 06:40:20|3969.7|3963.7|3969.7|3963.7|3969.7|3963.7|3969.6|3963.6|3
1608619230000|2020-12-22 06:40:30|3969.2|3963.2|3969.1|3963.1|3969.6|3963.6|3969.1|3963.1|0
1608619250000|2020-12-22 06:40:50|3969.2|3963.2|3969.7|3963.7|3969.7|3963.7|3969.2|3963.2|0
1608619260000|2020-12-22 06:41:00|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|3969.3|3963.3|0
1608619280000|2020-12-22 06:41:20|3969.7|3963.7|3969.3|3963.3|3969.7|3963.7|3969.3|3963.3|0
1608619290000|2020-12-22 06:41:30|3969.7|3963.7|3970.1|3964.1|3970.6|3964.6|3969.7|3963.7|1
1608619310000|2020-12-22 06:41:50|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|3970.6|3964.6|0
1608619320000|2020-12-22 06:42:00|3970.7|3964.7|3969.7|3963.7|3970.7|3964.7|3969.7|3963.7|2
1608619330000|2020-12-22 06:42:10|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|3970.7|3964.7|0
1608619350000|2020-12-22 06:42:30|3970.3|3964.3|3969.7|3963.7|3970.6|3964.6|3969.3|3963.3|1
1608619370000|2020-12-22 06:42:50|3969.3|3963.3|3968.7|3962.7|3969.6|3963.6|3968.3|3962.3|1
1608619380000|2020-12-22 06:43:00|3968.3|3962.3|3968.3|3962.3|3968.7|3962.7|3968.3|3962.3|0
1608619390000|2020-12-22 06:43:10|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|3968.7|3962.7|0
1608619400000|2020-12-22 06:43:20|3968.3|3962.3|3966.2|3960.2|3968.3|3962.3|3965.2|3959.2|8
1608619410000|2020-12-22 06:43:30|3965.8|3959.8|3965.2|3959.2|3966.2|3960.2|3965.2|3959.2|0
1608619420000|2020-12-22 06:43:40|3965.3|3959.3|3965.3|3959.3|3965.3|3959.3|3965.2|3959.2|1
1608619430000|2020-12-22 06:43:50|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|3965.7|3959.7|0
1608619440000|2020-12-22 06:44:00|3965.3|3959.3|3963.3|3957.3|3965.3|3959.3|3963.2|3957.2|0
1608619450000|2020-12-22 06:44:10|3963.7|3957.7|3964.1|3958.1|3964.1|3958.1|3963.7|3957.7|0
1608619460000|2020-12-22 06:44:20|3963.7|3957.7|3963.3|3957.3|3963.7|3957.7|3963.3|3957.3|0
1608619470000|2020-12-22 06:44:30|3963.2|3957.2|3963.1|3957.1|3963.2|3957.2|3963.1|3957.1|0
1608619480000|2020-12-22 06:44:40|3962.9|3956.9|3961.1|3955.1|3963.4|3957.4|3960.7|3954.7|7
1608619490000|2020-12-22 06:44:50|3960.7|3954.7|3959.6|3953.6|3960.7|3954.7|3959.6|3953.6|15
1608619500000|2020-12-22 06:45:00|3959.7|3953.7|3961.1|3955.1|3961.3|3955.3|3959.7|3953.7|6
1608619510000|2020-12-22 06:45:10|3960.7|3954.7|3959.7|3953.7|3960.7|3954.7|3959.6|3953.6|1
1608619520000|2020-12-22 06:45:20|3960.1|3954.1|3959.3|3953.3|3960.1|3954.1|3959.3|3953.3|3
1608619530000|2020-12-22 06:45:30|3959.7|3953.7|3961.2|3955.2|3961.2|3955.2|3959.7|3953.7|1
1608619540000|2020-12-22 06:45:40|3960.9|3954.9|3960.1|3954.1|3960.9|3954.9|3960.1|3954.1|0
1608619550000|2020-12-22 06:45:50|3960.2|3954.2|3961.1|3955.1|3961.1|3955.1|3960.2|3954.2|0
1608619560000|2020-12-22 06:46:00|3961.4|3955.4|3961.1|3955.1|3961.4|3955.4|3961.1|3955.1|1
1608619570000|2020-12-22 06:46:10|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3959.2|3953.2|2
1608619580000|2020-12-22 06:46:20|3960.7|3954.7|3960.7|3954.7|3961.1|3955.1|3960|3954|1
1608619590000|2020-12-22 06:46:30|3960.2|3954.2|3961.1|3955.1|3961.1|3955.1|3960.2|3954.2|0
1608619600000|2020-12-22 06:46:40|3961.4|3955.4|3961.1|3955.1|3962.2|3956.2|3961.1|3955.1|0
1608619610000|2020-12-22 06:46:50|3961.6|3955.6|3962.1|3956.1|3962.2|3956.2|3961.6|3955.6|0
1608619620000|2020-12-22 06:47:00|3961.7|3955.7|3961.9|3955.9|3961.9|3955.9|3961.6|3955.6|0
1608619630000|2020-12-22 06:47:10|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|3962.1|3956.1|0
1608619650000|2020-12-22 06:47:30|3962.2|3956.2|3962.3|3956.3|3962.3|3956.3|3962.2|3956.2|0
1608619660000|2020-12-22 06:47:40|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|3962.2|3956.2|0
1608619670000|2020-12-22 06:47:50|3961.8|3955.8|3961.7|3955.7|3961.8|3955.8|3961.7|3955.7|0
1608619690000|2020-12-22 06:48:10|3961.5|3955.5|3961.5|3955.5|3961.5|3955.5|3961.2|3955.2|0
1608619700000|2020-12-22 06:48:20|3961.7|3955.7|3962|3956|3962.2|3956.2|3961.3|3955.3|1
1608619710000|2020-12-22 06:48:30|3961.3|3955.3|3963|3957|3963|3957|3961.2|3955.2|3
1608619720000|2020-12-22 06:48:40|3962.9|3956.9|3963|3957|3963|3957|3962.9|3956.9|0
1608619730000|2020-12-22 06:48:50|3963.2|3957.2|3963|3957|3963.5|3957.5|3963|3957|0
1608619740000|2020-12-22 06:49:00|3962.7|3956.7|3962|3956|3962.7|3956.7|3962|3956|0
1608619750000|2020-12-22 06:49:10|3963|3957|3962.7|3956.7|3963|3957|3962.2|3956.2|0
1608619760000|2020-12-22 06:49:20|3962.3|3956.3|3963|3957|3963|3957|3961.7|3955.7|0
1608619770000|2020-12-22 06:49:30|3962.7|3956.7|3962|3956|3962.7|3956.7|3962|3956|0
1608619790000|2020-12-22 06:49:50|3961.2|3955.2|3961|3955|3962|3956|3960.9|3954.9|0
1608619800000|2020-12-22 06:50:00|3960.5|3954.5|3961|3955|3961|3955|3960.2|3954.2|0
1608619810000|2020-12-22 06:50:10|3960.7|3954.7|3961.7|3955.7|3961.7|3955.7|3960.7|3954.7|0
1608619820000|2020-12-22 06:50:20|3961.2|3955.2|3962|3956|3962|3956|3961.2|3955.2|0
1608619840000|2020-12-22 06:50:40|3961|3955|3961.7|3955.7|3961.7|3955.7|3961|3955|0
1608619850000|2020-12-22 06:50:50|3961.2|3955.2|3961.2|3955.2|3962|3956|3961.2|3955.2|0
1608619860000|2020-12-22 06:51:00|3961|3955|3960|3954|3961|3955|3960|3954|1
1608619870000|2020-12-22 06:51:10|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|3959.9|3953.9|0
1608619880000|2020-12-22 06:51:20|3959.5|3953.5|3960|3954|3960|3954|3959.5|3953.5|0
1608619890000|2020-12-22 06:51:30|3961|3955|3961|3955|3961|3955|3961|3955|0
1608619900000|2020-12-22 06:51:40|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|3961.4|3955.4|1
1608619910000|2020-12-22 06:51:50|3961|3955|3961|3955|3961|3955|3961|3955|0
1608619940000|2020-12-22 06:52:20|3960.8|3954.8|3959.9|3953.9|3960.8|3954.8|3959.9|3953.9|0
1608619950000|2020-12-22 06:52:30|3960|3954|3960|3954|3960|3954|3960|3954|0
1608619960000|2020-12-22 06:52:40|3959.7|3953.7|3958.2|3952.2|3960|3954|3957.8|3951.8|2
1608619970000|2020-12-22 06:52:50|3959|3953|3959|3953|3959|3953|3959|3953|0
1608619980000|2020-12-22 06:53:00|3959.2|3953.2|3958.2|3952.2|3959.2|3953.2|3958.2|3952.2|0
1608619990000|2020-12-22 06:53:10|3957.4|3951.4|3957|3951|3957.5|3951.5|3956.5|3950.5|1
1608620000000|2020-12-22 06:53:20|3958|3952|3958.9|3952.9|3959|3953|3958|3952|0
1608620010000|2020-12-22 06:53:30|3959|3953|3958.4|3952.4|3959|3953|3958.4|3952.4|0
1608620020000|2020-12-22 06:53:40|3958|3952|3958|3952|3958|3952|3958|3952|0
1608620030000|2020-12-22 06:53:50|3957.3|3951.3|3958|3952|3958|3952|3957.2|3951.2|0
1608620040000|2020-12-22 06:54:00|3959.2|3953.2|3958.7|3952.7|3959.2|3953.2|3958.7|3952.7|0
1608620050000|2020-12-22 06:54:10|3958.5|3952.5|3958|3952|3958.5|3952.5|3957.7|3951.7|0
1608620060000|2020-12-22 06:54:20|3957.9|3951.9|3958|3952|3958|3952|3957.9|3951.9|11
1608620070000|2020-12-22 06:54:30|3958.7|3952.7|3959|3953|3959|3953|3958.7|3952.7|0
1608620080000|2020-12-22 06:54:40|3958.7|3952.7|3959|3953|3959|3953|3958.7|3952.7|0
1608620090000|2020-12-22 06:54:50|3958.7|3952.7|3959.3|3953.3|3959.3|3953.3|3958.7|3952.7|0
1608620100000|2020-12-22 06:55:00|3959.7|3953.7|3960.7|3954.7|3960.7|3954.7|3959.5|3953.5|1
1608620110000|2020-12-22 06:55:10|3961|3955|3961|3955|3961|3955|3960.3|3954.3|0
1608620120000|2020-12-22 06:55:20|3961.3|3955.3|3961|3955|3961.7|3955.7|3960.7|3954.7|0
1608620130000|2020-12-22 06:55:30|3960.7|3954.7|3960.7|3954.7|3961|3955|3960.7|3954.7|0
1608620140000|2020-12-22 06:55:40|3960.5|3954.5|3960.3|3954.3|3960.7|3954.7|3960.2|3954.2|0
1608620150000|2020-12-22 06:55:50|3961|3955|3961.7|3955.7|3962|3956|3960.7|3954.7|1
1608620160000|2020-12-22 06:56:00|3962.4|3956.4|3963|3957|3963.2|3957.2|3961.2|3955.2|0
1608620170000|2020-12-22 06:56:10|3962.7|3956.7|3961.2|3955.2|3962.7|3956.7|3961|3955|0
1608620180000|2020-12-22 06:56:20|3961.3|3955.3|3961.2|3955.2|3961.3|3955.3|3961.2|3955.2|0
1608620190000|2020-12-22 06:56:30|3962|3956|3962.3|3956.3|3962.3|3956.3|3962|3956|0
1608620200000|2020-12-22 06:56:40|3962|3956|3961.7|3955.7|3962|3956|3961.3|3955.3|1
1608620210000|2020-12-22 06:56:50|3962.5|3956.5|3962.3|3956.3|3962.5|3956.5|3962.3|3956.3|0
1608620220000|2020-12-22 06:57:00|3961.8|3955.8|3962.2|3956.2|3962.3|3956.3|3961.8|3955.8|0
1608620230000|2020-12-22 06:57:10|3962|3956|3961.3|3955.3|3962.2|3956.2|3961.2|3955.2|0
1608620250000|2020-12-22 06:57:30|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|3961.7|3955.7|0
1608620260000|2020-12-22 06:57:40|3962.3|3956.3|3962.7|3956.7|3963.3|3957.3|3962.3|3956.3|1
1608620270000|2020-12-22 06:57:50|3961.7|3955.7|3961|3955|3961.7|3955.7|3961|3955|0
1608620280000|2020-12-22 06:58:00|3960.7|3954.7|3961.2|3955.2|3961.2|3955.2|3960.7|3954.7|0
1608620290000|2020-12-22 06:58:10|3960.8|3954.8|3960.7|3954.7|3960.8|3954.8|3960.7|3954.7|0
1608620300000|2020-12-22 06:58:20|3960.3|3954.3|3961.2|3955.2|3961.2|3955.2|3960.3|3954.3|0
1608620310000|2020-12-22 06:58:30|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1608620330000|2020-12-22 06:58:50|3961.7|3955.7|3960.3|3954.3|3962.3|3956.3|3960.3|3954.3|1
1608620350000|2020-12-22 06:59:10|3960.7|3954.7|3959.7|3953.7|3960.7|3954.7|3959.7|3953.7|0
1608620360000|2020-12-22 06:59:20|3960|3954|3960|3954|3960|3954|3960|3954|0
1608620370000|2020-12-22 06:59:30|3959.7|3953.7|3957|3951|3959.7|3953.7|3956.5|3950.5|5
1608620380000|2020-12-22 06:59:40|3956.2|3950.2|3956|3950|3956.5|3950.5|3955|3949|0
1608620390000|2020-12-22 06:59:50|3956.5|3950.5|3957|3951|3957.5|3951.5|3956.5|3950.5|0
1608620400000|2020-12-22 07:00:00|3957.9|3951.9|3959|3953|3959|3953|3957.5|3951.5|1
1608620410000|2020-12-22 07:00:10|3958.7|3952.7|3958|3952|3958.7|3952.7|3957.9|3951.9|1
1608620420000|2020-12-22 07:00:20|3958.9|3952.9|3960|3954|3960.4|3954.4|3958.8|3952.8|2
1608620430000|2020-12-22 07:00:30|3960.4|3954.4|3962|3956|3962|3956|3960|3954|0
1608620440000|2020-12-22 07:00:40|3961.8|3955.8|3961.9|3955.9|3962|3956|3961.4|3955.4|0
1608620450000|2020-12-22 07:00:50|3962|3956|3962|3956|3962|3956|3961.9|3955.9|0
1608620460000|2020-12-22 07:01:00|3962.2|3956.2|3962|3956|3962.2|3956.2|3962|3956|1
1608620470000|2020-12-22 07:01:10|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.4|3955.4|1
1608620480000|2020-12-22 07:01:20|3961.9|3955.9|3962.8|3956.8|3962.8|3956.8|3961.9|3955.9|0
1608620490000|2020-12-22 07:01:30|3962.9|3956.9|3960.8|3954.8|3963.8|3957.8|3960.8|3954.8|12
1608620500000|2020-12-22 07:01:40|3960.4|3954.4|3960.9|3954.9|3960.9|3954.9|3960.4|3954.4|1
1608620510000|2020-12-22 07:01:50|3960.8|3954.8|3961.9|3955.9|3961.9|3955.9|3960.4|3954.4|0
1608620520000|2020-12-22 07:02:00|3961.8|3955.8|3960.8|3954.8|3963.8|3957.8|3960.8|3954.8|9
1608620540000|2020-12-22 07:02:20|3960.9|3954.9|3962.8|3956.8|3962.9|3956.9|3960.9|3954.9|0
1608620550000|2020-12-22 07:02:30|3962.3|3956.3|3963.3|3957.3|3963.4|3957.4|3962.3|3956.3|0
1608620560000|2020-12-22 07:02:40|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1608620580000|2020-12-22 07:03:00|3963.3|3957.3|3963.4|3957.4|3963.8|3957.8|3963.3|3957.3|0
1608620590000|2020-12-22 07:03:10|3960.8|3954.8|3961.8|3955.8|3961.8|3955.8|3960.8|3954.8|6
1608620600000|2020-12-22 07:03:20|3961.6|3955.6|3961.8|3955.8|3961.8|3955.8|3961.3|3955.3|1
1608620610000|2020-12-22 07:03:30|3961.6|3955.6|3961.1|3955.1|3961.6|3955.6|3961.1|3955.1|0
1608620640000|2020-12-22 07:04:00|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|3961.3|3955.3|0
1608620650000|2020-12-22 07:04:10|3961.1|3955.1|3961.6|3955.6|3961.6|3955.6|3961.1|3955.1|0
1608620660000|2020-12-22 07:04:20|3961.8|3955.8|3961.8|3955.8|3961.8|3955.8|3961.6|3955.6|0
1608620690000|2020-12-22 07:04:50|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|3962.8|3956.8|0
1608620700000|2020-12-22 07:05:00|3962.6|3956.6|3961.4|3955.4|3962.6|3956.6|3961.4|3955.4|1
1608620710000|2020-12-22 07:05:10|3961.8|3955.8|3961.8|3955.8|3962.6|3956.6|3961.8|3955.8|0
1608620720000|2020-12-22 07:05:20|3961.6|3955.6|3961.8|3955.8|3961.8|3955.8|3961.3|3955.3|2
1608620740000|2020-12-22 07:05:40|3962.1|3956.1|3962.8|3956.8|3962.8|3956.8|3962.1|3956.1|0
1608620760000|2020-12-22 07:06:00|3963.1|3957.1|3963.1|3957.1|3963.6|3957.6|3963|3957|0
1608620770000|2020-12-22 07:06:10|3963.6|3957.6|3964.5|3958.5|3964.5|3958.5|3963.6|3957.6|0
1608620780000|2020-12-22 07:06:20|3964.6|3958.6|3965.8|3959.8|3965.8|3959.8|3964.6|3958.6|0
1608620790000|2020-12-22 07:06:30|3964.9|3958.9|3964.8|3958.8|3965.1|3959.1|3964.8|3958.8|0
1608620800000|2020-12-22 07:06:40|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|3965.1|3959.1|0
1608620810000|2020-12-22 07:06:50|3965.5|3959.5|3964.6|3958.6|3966.1|3960.1|3964.6|3958.6|0
1608620820000|2020-12-22 07:07:00|3965.8|3959.8|3967.1|3961.1|3967.1|3961.1|3965.6|3959.6|5
1608620830000|2020-12-22 07:07:10|3966.9|3960.9|3966.8|3960.8|3967.1|3961.1|3966.6|3960.6|0
1608620840000|2020-12-22 07:07:20|3967.3|3961.3|3967.4|3961.4|3967.4|3961.4|3967.3|3961.3|1
1608620860000|2020-12-22 07:07:40|3967.8|3961.8|3967.1|3961.1|3967.8|3961.8|3966.8|3960.8|2
1608620870000|2020-12-22 07:07:50|3967.6|3961.6|3967.8|3961.8|3967.8|3961.8|3967.6|3961.6|0
1608620880000|2020-12-22 07:08:00|3968.3|3962.3|3968.6|3962.6|3968.8|3962.8|3967.9|3961.9|1
1608620890000|2020-12-22 07:08:10|3968.8|3962.8|3969.6|3963.6|3969.6|3963.6|3968.6|3962.6|1
1608620900000|2020-12-22 07:08:20|3969.5|3963.5|3969.6|3963.6|3969.6|3963.6|3969.5|3963.5|0
1608620910000|2020-12-22 07:08:30|3969.5|3963.5|3968.8|3962.8|3969.6|3963.6|3968.6|3962.6|5
1608620920000|2020-12-22 07:08:40|3969.1|3963.1|3969.5|3963.5|3969.5|3963.5|3969.1|3963.1|0
1608620930000|2020-12-22 07:08:50|3969.1|3963.1|3969.5|3963.5|3969.5|3963.5|3968.6|3962.6|3
1608620940000|2020-12-22 07:09:00|3968.6|3962.6|3967.5|3961.5|3968.8|3962.8|3967.5|3961.5|2
1608620950000|2020-12-22 07:09:10|3967.6|3961.6|3968.8|3962.8|3968.8|3962.8|3967.6|3961.6|1
1608620960000|2020-12-22 07:09:20|3968.4|3962.4|3967.6|3961.6|3968.8|3962.8|3967.6|3961.6|0
1608620970000|2020-12-22 07:09:30|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|0
1608620980000|2020-12-22 07:09:40|3967|3961|3966.5|3960.5|3968.1|3962.1|3966.5|3960.5|1
1608620990000|2020-12-22 07:09:50|3966.6|3960.6|3966.3|3960.3|3966.8|3960.8|3966.3|3960.3|0
1608621000000|2020-12-22 07:10:00|3966.1|3960.1|3966.8|3960.8|3966.8|3960.8|3966.1|3960.1|0
1608621010000|2020-12-22 07:10:10|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3965.6|3959.6|3
1608621020000|2020-12-22 07:10:20|3966.1|3960.1|3966.5|3960.5|3966.9|3960.9|3966.1|3960.1|1
1608621030000|2020-12-22 07:10:30|3966.1|3960.1|3965.6|3959.6|3966.1|3960.1|3965.6|3959.6|0
1608621040000|2020-12-22 07:10:40|3965.8|3959.8|3965.8|3959.8|3965.8|3959.8|3965.6|3959.6|0
1608621050000|2020-12-22 07:10:50|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|3965.6|3959.6|0
1608621060000|2020-12-22 07:11:00|3966.4|3960.4|3965.8|3959.8|3966.6|3960.6|3965.6|3959.6|0
1608621080000|2020-12-22 07:11:20|3965.6|3959.6|3965.8|3959.8|3966.1|3960.1|3965.6|3959.6|0
1608621100000|2020-12-22 07:11:40|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1608621110000|2020-12-22 07:11:50|3965.8|3959.8|3966.1|3960.1|3966.1|3960.1|3965.8|3959.8|0
1608621120000|2020-12-22 07:12:00|3966.5|3960.5|3965.6|3959.6|3966.6|3960.6|3965.6|3959.6|0
1608621130000|2020-12-22 07:12:10|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|0
1608621150000|2020-12-22 07:12:30|3965.8|3959.8|3965.6|3959.6|3965.8|3959.8|3965.6|3959.6|0
1608621160000|2020-12-22 07:12:40|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|4
1608621170000|2020-12-22 07:12:50|3966.1|3960.1|3966.1|3960.1|3966.1|3960.1|3965.6|3959.6|0
1608621200000|2020-12-22 07:13:20|3965.6|3959.6|3965.8|3959.8|3965.8|3959.8|3965.6|3959.6|0
1608621220000|2020-12-22 07:13:40|3965.9|3959.9|3965.8|3959.8|3965.9|3959.9|3965.8|3959.8|0
1608621240000|2020-12-22 07:14:00|3967.6|3961.6|3965.6|3959.6|3967.6|3961.6|3965.6|3959.6|2
1608621250000|2020-12-22 07:14:10|3965.8|3959.8|3967.4|3961.4|3967.4|3961.4|3965.8|3959.8|5
1608621270000|2020-12-22 07:14:30|3967.5|3961.5|3967.6|3961.6|3967.6|3961.6|3967.5|3961.5|0
1608621280000|2020-12-22 07:14:40|3967|3961|3967|3961|3967|3961|3967|3961|1
1608621290000|2020-12-22 07:14:50|3966.6|3960.6|3966.6|3960.6|3967.1|3961.1|3966.6|3960.6|5
1608621300000|2020-12-22 07:15:00|3967.1|3961.1|3965.5|3959.5|3967.1|3961.1|3964.5|3958.5|6
1608621310000|2020-12-22 07:15:10|3965.6|3959.6|3966.5|3960.5|3967|3961|3965.6|3959.6|0
1608621330000|2020-12-22 07:15:30|3965|3959|3966|3960|3966|3960|3965|3959|1
1608621340000|2020-12-22 07:15:40|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|3966.5|3960.5|0
1608621350000|2020-12-22 07:15:50|3966|3960|3966|3960|3966|3960|3966|3960|0
1608621360000|2020-12-22 07:16:00|3965.6|3959.6|3965|3959|3966.5|3960.5|3965|3959|5
1608621370000|2020-12-22 07:16:10|3964|3958|3964.1|3958.1|3964.5|3958.5|3964|3958|2
1608621380000|2020-12-22 07:16:20|3964|3958|3964.1|3958.1|3964.1|3958.1|3964|3958|0
1608621400000|2020-12-22 07:16:40|3964.5|3958.5|3964.1|3958.1|3964.5|3958.5|3964.1|3958.1|0
1608621410000|2020-12-22 07:16:50|3964.5|3958.5|3968.5|3962.5|3968.6|3962.6|3964.1|3958.1|5
1608621420000|2020-12-22 07:17:00|3968.1|3962.1|3968.6|3962.6|3968.6|3962.6|3968|3962|2
1608621430000|2020-12-22 07:17:10|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.4|3962.4|5
1608621440000|2020-12-22 07:17:20|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|0
1608621450000|2020-12-22 07:17:30|3968|3962|3967.5|3961.5|3968|3962|3967.5|3961.5|0
1608621480000|2020-12-22 07:18:00|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|1
1608621490000|2020-12-22 07:18:10|3968.1|3962.1|3967.5|3961.5|3968.5|3962.5|3967.5|3961.5|0
1608621510000|2020-12-22 07:18:30|3967.1|3961.1|3966.8|3960.8|3967.1|3961.1|3966.6|3960.6|3
1608621520000|2020-12-22 07:18:40|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|3967.1|3961.1|0
1608621550000|2020-12-22 07:19:10|3968.5|3962.5|3967.6|3961.6|3968.5|3962.5|3967.6|3961.6|4
1608621560000|2020-12-22 07:19:20|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|3967.8|3961.8|0
1608621570000|2020-12-22 07:19:30|3968.1|3962.1|3967.8|3961.8|3968.1|3962.1|3967.8|3961.8|0
1608621590000|2020-12-22 07:19:50|||||||||1
1608621600000|2020-12-22 07:20:00|3968.5|3962.5|3968.1|3962.1|3968.6|3962.6|3968.1|3962.1|0
1608621610000|2020-12-22 07:20:10|3967.8|3961.8|3968.5|3962.5|3968.6|3962.6|3967.8|3961.8|0
1608621620000|2020-12-22 07:20:20|3967.6|3961.6|3968.1|3962.1|3968.1|3962.1|3967.6|3961.6|0
1608621630000|2020-12-22 07:20:30|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|1
1608621640000|2020-12-22 07:20:40|3968.1|3962.1|3968.5|3962.5|3968.5|3962.5|3967.8|3961.8|0
1608621670000|2020-12-22 07:21:10|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|1
1608621680000|2020-12-22 07:21:20|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968.1|3962.1|0
1608621690000|2020-12-22 07:21:30|3969|3963|3968.5|3962.5|3969|3963|3968.5|3962.5|0
1608621710000|2020-12-22 07:21:50|3968.1|3962.1|3968.1|3962.1|3968.1|3962.1|3968|3962|1
1608621720000|2020-12-22 07:22:00|3968.3|3962.3|3968.5|3962.5|3969.6|3963.6|3968.1|3962.1|2
1608621730000|2020-12-22 07:22:10|3968.6|3962.6|3968.5|3962.5|3968.6|3962.6|3968.5|3962.5|0
1608621740000|2020-12-22 07:22:20|3969.5|3963.5|3968.5|3962.5|3969.5|3963.5|3968.5|3962.5|0
1608621750000|2020-12-22 07:22:30|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|3968.6|3962.6|0
1608621770000|2020-12-22 07:22:50|3968.5|3962.5|3968.5|3962.5|3968.5|3962.5|3968|3962|0
1608621780000|2020-12-22 07:23:00|3969.1|3963.1|3969.6|3963.6|3969.7|3963.7|3969.1|3963.1|1
1608621790000|2020-12-22 07:23:10|3969.7|3963.7|3969.1|3963.1|3969.7|3963.7|3969.1|3963.1|0
1608621810000|2020-12-22 07:23:30|3969.7|3963.7|3970.6|3964.6|3970.6|3964.6|3969.6|3963.6|1
1608621820000|2020-12-22 07:23:40|3971.1|3965.1|3971.6|3965.6|3971.6|3965.6|3970.6|3964.6|3
1608621840000|2020-12-22 07:24:00|3971.7|3965.7|3974.5|3968.5|3974.5|3968.5|3971.7|3965.7|15
1608621850000|2020-12-22 07:24:10|3974.6|3968.6|3973.5|3967.5|3974.6|3968.6|3973.5|3967.5|2
1608621860000|2020-12-22 07:24:20|3974|3968|3973.5|3967.5|3974|3968|3973.5|3967.5|1
1608621870000|2020-12-22 07:24:30|||||||||1
1608621880000|2020-12-22 07:24:40|3973.7|3967.7|3974.5|3968.5|3974.5|3968.5|3973.7|3967.7|4
1608621890000|2020-12-22 07:24:50|3975|3969|3974.5|3968.5|3975|3969|3974.5|3968.5|1
1608621900000|2020-12-22 07:25:00|3974|3968|3974.5|3968.5|3974.5|3968.5|3974|3968|1
1608621920000|2020-12-22 07:25:20|3974.6|3968.6|3975.6|3969.6|3975.6|3969.6|3974.5|3968.5|3
1608621930000|2020-12-22 07:25:30|3976|3970|3976|3970|3976|3970|3975.6|3969.6|2
1608621940000|2020-12-22 07:25:40|||||||||8
1608621950000|2020-12-22 07:25:50|3977.5|3971.5|3977|3971|3977.5|3971.5|3977|3971|3
1608621960000|2020-12-22 07:26:00|3977.3|3971.3|3977.5|3971.5|3977.5|3971.5|3977.3|3971.3|8
1608621970000|2020-12-22 07:26:10|3977|3971|3976.3|3970.3|3977|3971|3976.3|3970.3|2
1608621980000|2020-12-22 07:26:20|3976.1|3970.1|3977|3971|3977|3971|3975.5|3969.5|2
1608621990000|2020-12-22 07:26:30|3976.5|3970.5|3976.3|3970.3|3976.5|3970.5|3976.3|3970.3|0
1608622000000|2020-12-22 07:26:40|3976.5|3970.5|3977.5|3971.5|3977.5|3971.5|3976.5|3970.5|1
1608622010000|2020-12-22 07:26:50|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|2
1608622030000|2020-12-22 07:27:10|3977|3971|3977|3971|3977|3971|3977|3971|0
1608622040000|2020-12-22 07:27:20|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|3977.5|3971.5|0
1608622050000|2020-12-22 07:27:30|3977.3|3971.3|3977.3|3971.3|3977.3|3971.3|3977|3971|0
1608622060000|2020-12-22 07:27:40|3977|3971|3977|3971|3977|3971|3977|3971|0
1608622070000|2020-12-22 07:27:50|||||||||1
1608622080000|2020-12-22 07:28:00|3977.6|3971.6|3975.7|3969.7|3977.6|3971.6|3975.7|3969.7|7
1608622090000|2020-12-22 07:28:10|3976.1|3970.1|3976.5|3970.5|3976.5|3970.5|3976.1|3970.1|0
1608622100000|2020-12-22 07:28:20|3977.1|3971.1|3976.7|3970.7|3977.1|3971.1|3976.7|3970.7|0
1608622110000|2020-12-22 07:28:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.5|3970.5|0
1608622120000|2020-12-22 07:28:40|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|3976.7|3970.7|0
1608622140000|2020-12-22 07:29:00|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1608622160000|2020-12-22 07:29:20|3975.7|3969.7|3974.6|3968.6|3975.7|3969.7|3973.9|3967.9|10
1608622180000|2020-12-22 07:29:40|3974.2|3968.2|3974.7|3968.7|3974.7|3968.7|3973.9|3967.9|0
1608622190000|2020-12-22 07:29:50|3974.9|3968.9|3974.9|3968.9|3975.6|3969.6|3974.9|3968.9|0
1608622200000|2020-12-22 07:30:00|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|3974.7|3968.7|0
1608622220000|2020-12-22 07:30:20|3974.5|3968.5|3974.7|3968.7|3974.7|3968.7|3973.7|3967.7|2
1608622230000|2020-12-22 07:30:30|3975.6|3969.6|3974.7|3968.7|3975.6|3969.6|3974.7|3968.7|0
1608622240000|2020-12-22 07:30:40|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|3975.1|3969.1|0
1608622260000|2020-12-22 07:31:00|3974.7|3968.7|3975.7|3969.7|3976.1|3970.1|3974.7|3968.7|0
1608622270000|2020-12-22 07:31:10|3976.1|3970.1|3977.1|3971.1|3977.1|3971.1|3976.1|3970.1|0
1608622280000|2020-12-22 07:31:20|3977|3971|3976.5|3970.5|3977|3971|3976.5|3970.5|0
1608622290000|2020-12-22 07:31:30|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1608622300000|2020-12-22 07:31:40|3977.3|3971.3|3977.6|3971.6|3977.7|3971.7|3977.3|3971.3|0
1608622310000|2020-12-22 07:31:50|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|3976.6|3970.6|0
1608622320000|2020-12-22 07:32:00|3977|3971|3978.7|3972.7|3978.8|3972.8|3976.9|3970.9|5
1608622330000|2020-12-22 07:32:10|3977.7|3971.7|3978.5|3972.5|3978.6|3972.6|3977.7|3971.7|0
1608622340000|2020-12-22 07:32:20|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.5|3972.5|0
1608622360000|2020-12-22 07:32:40|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|3979.5|3973.5|0
1608622370000|2020-12-22 07:32:50|3979.1|3973.1|3979.5|3973.5|3979.5|3973.5|3979.1|3973.1|0
1608622410000|2020-12-22 07:33:30|3979.1|3973.1|3978.7|3972.7|3979.1|3973.1|3978.7|3972.7|0
1608622420000|2020-12-22 07:33:40|3978.6|3972.6|3979.1|3973.1|3979.1|3973.1|3978.6|3972.6|0
1608622430000|2020-12-22 07:33:50|3978.6|3972.6|3979.5|3973.5|3979.5|3973.5|3978.6|3972.6|0
1608622450000|2020-12-22 07:34:10|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|3979.6|3973.6|2
1608622460000|2020-12-22 07:34:20|3979.5|3973.5|3979.1|3973.1|3979.5|3973.5|3979.1|3973.1|0
1608622470000|2020-12-22 07:34:30|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|3978.6|3972.6|2
1608622490000|2020-12-22 07:34:50|3979.5|3973.5|3979.6|3973.6|3979.6|3973.6|3979.5|3973.5|0
1608622500000|2020-12-22 07:35:00|3979|3973|3979.5|3973.5|3979.5|3973.5|3978.6|3972.6|0
1608622510000|2020-12-22 07:35:10|3979.6|3973.6|3979.5|3973.5|3979.6|3973.6|3979.5|3973.5|0
1608622520000|2020-12-22 07:35:20|3980|3974|3979.5|3973.5|3980|3974|3979.5|3973.5|0
1608622560000|2020-12-22 07:36:00|3980|3974|3981.5|3975.5|3981.5|3975.5|3980|3974|0
1608622580000|2020-12-22 07:36:20|3980.5|3974.5|3980.5|3974.5|3980.6|3974.6|3980.5|3974.5|0
1608622610000|2020-12-22 07:36:50|3980.1|3974.1|3980.1|3974.1|3980.5|3974.5|3980.1|3974.1|0
1608622630000|2020-12-22 07:37:10|3980.6|3974.6|3981|3975|3981.1|3975.1|3980.6|3974.6|0
1608622640000|2020-12-22 07:37:20|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3979.6|3973.6|0
1608622650000|2020-12-22 07:37:30|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608622660000|2020-12-22 07:37:40|3979.6|3973.6|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|0
1608622680000|2020-12-22 07:38:00|3979.7|3973.7|3979.1|3973.1|3979.7|3973.7|3978.7|3972.7|0
1608622690000|2020-12-22 07:38:10|3979.6|3973.6|3979.7|3973.7|3979.7|3973.7|3979.6|3973.6|0
1608622700000|2020-12-22 07:38:20|3980.1|3974.1|3979.7|3973.7|3980.1|3974.1|3979.5|3973.5|0
1608622710000|2020-12-22 07:38:30|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|3980.5|3974.5|0
1608622720000|2020-12-22 07:38:40|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|3980.1|3974.1|0
1608622730000|2020-12-22 07:38:50|||||||||1
1608622750000|2020-12-22 07:39:10|3980.5|3974.5|3980.2|3974.2|3980.6|3974.6|3979.7|3973.7|1
1608622760000|2020-12-22 07:39:20|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3980.7|3974.7|4
1608622770000|2020-12-22 07:39:30|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|2
1608622780000|2020-12-22 07:39:40|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|3981.5|3975.5|0
1608622790000|2020-12-22 07:39:50|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|3981.1|3975.1|0
1608622800000|2020-12-22 07:40:00|3981|3975|3981|3975|3981|3975|3981|3975|0
1608622820000|2020-12-22 07:40:20|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1608622830000|2020-12-22 07:40:30|3981.6|3975.6|3981.5|3975.5|3981.6|3975.6|3981.5|3975.5|0
1608622840000|2020-12-22 07:40:40|3981.6|3975.6|3982.5|3976.5|3982.5|3976.5|3981.6|3975.6|3
1608622850000|2020-12-22 07:40:50|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1608622870000|2020-12-22 07:41:10|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608622880000|2020-12-22 07:41:20|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1608622910000|2020-12-22 07:41:50|3982.5|3976.5|3982.1|3976.1|3982.5|3976.5|3982.1|3976.1|0
1608622920000|2020-12-22 07:42:00|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1608622930000|2020-12-22 07:42:10|3982.5|3976.5|3982.1|3976.1|3982.5|3976.5|3982.1|3976.1|0
1608622940000|2020-12-22 07:42:20|3981.7|3975.7|3981.6|3975.6|3981.7|3975.7|3981.6|3975.6|11
1608622990000|2020-12-22 07:43:10|3981.2|3975.2|3980.7|3974.7|3981.2|3975.2|3980.7|3974.7|0
1608623000000|2020-12-22 07:43:20|3980.2|3974.2|3979.7|3973.7|3980.2|3974.2|3979.7|3973.7|0
1608623010000|2020-12-22 07:43:30|3980.1|3974.1|3980.7|3974.7|3980.7|3974.7|3980.1|3974.1|0
1608623020000|2020-12-22 07:43:40|3980.2|3974.2|3980.7|3974.7|3980.7|3974.7|3980.2|3974.2|0
1608623040000|2020-12-22 07:44:00|3981.2|3975.2|3981.7|3975.7|3981.7|3975.7|3981.2|3975.2|0
1608623050000|2020-12-22 07:44:10|3981.6|3975.6|3981.6|3975.6|3981.7|3975.7|3981.2|3975.2|0
1608623060000|2020-12-22 07:44:20|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608623070000|2020-12-22 07:44:30|3982.1|3976.1|3982.1|3976.1|3982.6|3976.6|3982.1|3976.1|0
1608623080000|2020-12-22 07:44:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|0
1608623090000|2020-12-22 07:44:50|3982.1|3976.1|3982.5|3976.5|3982.5|3976.5|3982.1|3976.1|0
1608623100000|2020-12-22 07:45:00|3981.6|3975.6|3982.1|3976.1|3982.1|3976.1|3981.6|3975.6|1
1608623110000|2020-12-22 07:45:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608623170000|2020-12-22 07:46:10|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1608623200000|2020-12-22 07:46:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608623220000|2020-12-22 07:47:00|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|3982.1|3976.1|0
1608623230000|2020-12-22 07:47:10|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|3982.6|3976.6|0
1608623260000|2020-12-22 07:47:40|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|0
1608623270000|2020-12-22 07:47:50|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|0
1608623280000|2020-12-22 07:48:00|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|0
1608623290000|2020-12-22 07:48:10|3982.2|3976.2|3982.6|3976.6|3982.6|3976.6|3982.2|3976.2|0
1608623300000|2020-12-22 07:48:20|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608623360000|2020-12-22 07:49:20|3983.1|3977.1|3983.6|3977.6|3983.6|3977.6|3983.1|3977.1|0
1608623370000|2020-12-22 07:49:30|||||||||1
1608623380000|2020-12-22 07:49:40|3983.2|3977.2|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1608623390000|2020-12-22 07:49:50|3982.2|3976.2|3982.6|3976.6|3982.6|3976.6|3982.2|3976.2|0
1608623400000|2020-12-22 07:50:00|3982.7|3976.7|3984.1|3978.1|3984.1|3978.1|3982.7|3976.7|0
1608623420000|2020-12-22 07:50:20|3983.6|3977.6|3985.7|3979.7|3985.7|3979.7|3983.6|3977.6|2
1608623490000|2020-12-22 07:51:30|3985.6|3979.6|3985.7|3979.7|3985.7|3979.7|3985.2|3979.2|0
1608623500000|2020-12-22 07:51:40|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|0
1608623510000|2020-12-22 07:51:50|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|0
1608623520000|2020-12-22 07:52:00|||||||||1
1608623550000|2020-12-22 07:52:30|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|0
1608623560000|2020-12-22 07:52:40|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.6|3977.6|0
1608623570000|2020-12-22 07:52:50|3983.9|3977.9|3984.1|3978.1|3984.1|3978.1|3983.2|3977.2|4
1608623580000|2020-12-22 07:53:00|3984.2|3978.2|3983.7|3977.7|3984.2|3978.2|3983.7|3977.7|0
1608623590000|2020-12-22 07:53:10|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|3984.1|3978.1|0
1608623600000|2020-12-22 07:53:20|3983.7|3977.7|3983.7|3977.7|3983.7|3977.7|3983.6|3977.6|0
1608623610000|2020-12-22 07:53:30|3984.1|3978.1|3983.7|3977.7|3984.1|3978.1|3983.7|3977.7|0
1608623620000|2020-12-22 07:53:40|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|0
1608623630000|2020-12-22 07:53:50|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|3981.9|3975.9|0
1608623640000|2020-12-22 07:54:00|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|3982.4|3976.4|0
1608623670000|2020-12-22 07:54:30|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608623720000|2020-12-22 07:55:20|3982.2|3976.2|3982.7|3976.7|3982.7|3976.7|3982.2|3976.2|1
1608623730000|2020-12-22 07:55:30|||||||||1
1608623750000|2020-12-22 07:55:50|3982.4|3976.4|3981.7|3975.7|3982.4|3976.4|3981.7|3975.7|0
1608623760000|2020-12-22 07:56:00|3981.6|3975.6|3981.4|3975.4|3981.6|3975.6|3981.2|3975.2|0
1608623770000|2020-12-22 07:56:10|3981.1|3975.1|3980.7|3974.7|3981.4|3975.4|3980.6|3974.6|0
1608623780000|2020-12-22 07:56:20|3980.6|3974.6|3980.4|3974.4|3980.7|3974.7|3980.1|3974.1|0
1608623790000|2020-12-22 07:56:30|3980.6|3974.6|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|0
1608623800000|2020-12-22 07:56:40|3980.4|3974.4|3980.6|3974.6|3980.6|3974.6|3980.4|3974.4|0
1608623810000|2020-12-22 07:56:50|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|3980.4|3974.4|0
1608623820000|2020-12-22 07:57:00|3980.6|3974.6|3980.1|3974.1|3980.6|3974.6|3979.7|3973.7|1
1608623830000|2020-12-22 07:57:10|3979.7|3973.7|3980.1|3974.1|3980.1|3974.1|3979.6|3973.6|0
1608623840000|2020-12-22 07:57:20|3982.1|3976.1|3981.7|3975.7|3982.1|3976.1|3981.7|3975.7|7
1608623850000|2020-12-22 07:57:30|3981.2|3975.2|3981.6|3975.6|3981.6|3975.6|3981.2|3975.2|0
1608623860000|2020-12-22 07:57:40|3981.4|3975.4|3981.7|3975.7|3981.7|3975.7|3981.4|3975.4|0
1608623870000|2020-12-22 07:57:50|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3980.7|3974.7|1
1608623880000|2020-12-22 07:58:00|||||||||3
1608623890000|2020-12-22 07:58:10|3980.2|3974.2|3980.7|3974.7|3980.7|3974.7|3980.1|3974.1|0
1608623910000|2020-12-22 07:58:30|3979.7|3973.7|3979.7|3973.7|3980.1|3974.1|3979.7|3973.7|0
1608623920000|2020-12-22 07:58:40|3979.4|3973.4|3977.7|3971.7|3979.4|3973.4|3977.7|3971.7|3
1608623930000|2020-12-22 07:58:50|3977.6|3971.6|3975.7|3969.7|3977.6|3971.6|3975.4|3969.4|1
1608623940000|2020-12-22 07:59:00|3975.9|3969.9|3975.7|3969.7|3976.2|3970.2|3975.7|3969.7|0
1608623950000|2020-12-22 07:59:10|3975.6|3969.6|3975.7|3969.7|3975.7|3969.7|3975.6|3969.6|0
1608623960000|2020-12-22 07:59:20|3975.6|3969.6|3974.3|3968.3|3975.6|3969.6|3974.3|3968.3|2
1608623970000|2020-12-22 07:59:30|3973.8|3967.8|3973.7|3967.7|3973.8|3967.8|3973.7|3967.7|0
1608623980000|2020-12-22 07:59:40|3973.8|3967.8|3973.7|3967.7|3973.8|3967.8|3973.7|3967.7|0
1608623990000|2020-12-22 07:59:50|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.7|3967.7|2
1608624000000|2020-12-22 08:00:00|3973.7|3967.7|3972.7|3966.7|3974.1|3968.1|3972.7|3966.7|1
1608624010000|2020-12-22 08:00:10|3972.8|3966.8|3972.7|3966.7|3972.8|3966.8|3972.2|3966.2|0
1608624020000|2020-12-22 08:00:20|3972.8|3966.8|3973.3|3967.3|3973.5|3967.5|3972.8|3966.8|1
1608624030000|2020-12-22 08:00:30|3973.5|3967.5|3973.7|3967.7|3974.5|3968.5|3973.5|3967.5|6
1608624040000|2020-12-22 08:00:40|3974|3968|3975.7|3969.7|3975.8|3969.8|3974|3968|5
1608624060000|2020-12-22 08:01:00|3975|3969|3974.3|3968.3|3975|3969|3974.3|3968.3|5
1608624070000|2020-12-22 08:01:10|3974.8|3968.8|3975.8|3969.8|3975.8|3969.8|3974.8|3968.8|0
1608624080000|2020-12-22 08:01:20|3976.3|3970.3|3976.2|3970.2|3976.7|3970.7|3976.2|3970.2|0
1608624090000|2020-12-22 08:01:30|3975.8|3969.8|3975.3|3969.3|3975.8|3969.8|3975.3|3969.3|0
1608624100000|2020-12-22 08:01:40|3975.7|3969.7|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|0
1608624110000|2020-12-22 08:01:50|3975.2|3969.2|3975.3|3969.3|3975.7|3969.7|3975.2|3969.2|0
1608624120000|2020-12-22 08:02:00|3975.2|3969.2|3975.7|3969.7|3975.8|3969.8|3975.2|3969.2|0
1608624130000|2020-12-22 08:02:10|3975.3|3969.3|3975.3|3969.3|3975.7|3969.7|3975.3|3969.3|3
1608624140000|2020-12-22 08:02:20|3975.7|3969.7|3974.7|3968.7|3975.8|3969.8|3974.7|3968.7|0
1608624150000|2020-12-22 08:02:30|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|3974.3|3968.3|0
1608624170000|2020-12-22 08:02:50|3974.8|3968.8|3974.7|3968.7|3975.2|3969.2|3974.7|3968.7|0
1608624180000|2020-12-22 08:03:00|3974.8|3968.8|3975.2|3969.2|3975.2|3969.2|3974.7|3968.7|0
1608624190000|2020-12-22 08:03:10|3976.2|3970.2|3975.7|3969.7|3976.2|3970.2|3975.3|3969.3|1
1608624200000|2020-12-22 08:03:20|3975.3|3969.3|3974.7|3968.7|3975.7|3969.7|3974.7|3968.7|0
1608624210000|2020-12-22 08:03:30|3974.8|3968.8|3974.7|3968.7|3974.8|3968.8|3974.7|3968.7|0
1608624220000|2020-12-22 08:03:40|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|3973.3|3967.3|1
1608624240000|2020-12-22 08:04:00|3973.2|3967.2|3973.8|3967.8|3973.8|3967.8|3973.2|3967.2|0
1608624250000|2020-12-22 08:04:10|3973.5|3967.5|3973.7|3967.7|3973.8|3967.8|3973.3|3967.3|0
1608624260000|2020-12-22 08:04:20|3973.8|3967.8|3973.8|3967.8|3973.8|3967.8|3973.7|3967.7|0
1608624270000|2020-12-22 08:04:30|3974.8|3968.8|3974.7|3968.7|3974.8|3968.8|3974.3|3968.3|0
1608624280000|2020-12-22 08:04:40|3974.8|3968.8|3975.7|3969.7|3975.7|3969.7|3974.8|3968.8|0
1608624290000|2020-12-22 08:04:50|3975.8|3969.8|3975.7|3969.7|3975.8|3969.8|3975.7|3969.7|0
1608624300000|2020-12-22 08:05:00|3975.1|3969.1|3974.3|3968.3|3975.1|3969.1|3974.3|3968.3|1
1608624310000|2020-12-22 08:05:10|3974.7|3968.7|3974.7|3968.7|3975.1|3969.1|3974.7|3968.7|0
1608624320000|2020-12-22 08:05:20|3975.2|3969.2|3974.8|3968.8|3975.2|3969.2|3974.7|3968.7|0
1608624330000|2020-12-22 08:05:30|3975.6|3969.6|3976.7|3970.7|3976.7|3970.7|3975.6|3969.6|6
1608624340000|2020-12-22 08:05:40|3976.8|3970.8|3977.7|3971.7|3978.2|3972.2|3976.8|3970.8|2
1608624370000|2020-12-22 08:06:10|3977.8|3971.8|3978.7|3972.7|3978.7|3972.7|3977.8|3971.8|0
1608624380000|2020-12-22 08:06:20|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|3979.7|3973.7|0
1608624390000|2020-12-22 08:06:30|3980.2|3974.2|3980.6|3974.6|3981.1|3975.1|3980.2|3974.2|1
1608624400000|2020-12-22 08:06:40|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.6|3974.6|0
1608624420000|2020-12-22 08:07:00|3980.8|3974.8|3981.2|3975.2|3981.2|3975.2|3980.8|3974.8|0
1608624430000|2020-12-22 08:07:10|3981.3|3975.3|3981.7|3975.7|3982.2|3976.2|3981.3|3975.3|0
1608624440000|2020-12-22 08:07:20|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608624480000|2020-12-22 08:08:00|3981.1|3975.1|3982.1|3976.1|3982.1|3976.1|3981.1|3975.1|0
1608624500000|2020-12-22 08:08:20|3982.2|3976.2|3981.7|3975.7|3982.2|3976.2|3981.6|3975.6|2
1608624510000|2020-12-22 08:08:30|3981|3975|3981.7|3975.7|3981.8|3975.8|3980.8|3974.8|0
1608624540000|2020-12-22 08:09:00|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1608624550000|2020-12-22 08:09:10|3981|3975|3981.3|3975.3|3981.3|3975.3|3981|3975|0
1608624560000|2020-12-22 08:09:20|3982.3|3976.3|3981.7|3975.7|3982.3|3976.3|3981.7|3975.7|2
1608624570000|2020-12-22 08:09:30|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|3981.3|3975.3|0
1608624580000|2020-12-22 08:09:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608624590000|2020-12-22 08:09:50|||||||||1
1608624600000|2020-12-22 08:10:00|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|0
1608624610000|2020-12-22 08:10:10|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1608624630000|2020-12-22 08:10:30|3981.7|3975.7|3981.8|3975.8|3981.8|3975.8|3981.7|3975.7|0
1608624640000|2020-12-22 08:10:40|3981.7|3975.7|3982.7|3976.7|3982.8|3976.8|3981.7|3975.7|1
1608624650000|2020-12-22 08:10:50|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|0
1608624670000|2020-12-22 08:11:10|3983.1|3977.1|3982.7|3976.7|3983.1|3977.1|3982.7|3976.7|0
1608624700000|2020-12-22 08:11:40|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1608624720000|2020-12-22 08:12:00|3983.2|3977.2|3982.8|3976.8|3983.2|3977.2|3982.8|3976.8|0
1608624730000|2020-12-22 08:12:10|3982.7|3976.7|3982.7|3976.7|3983.2|3977.2|3982.7|3976.7|0
1608624750000|2020-12-22 08:12:30|3983.1|3977.1|3983.2|3977.2|3983.2|3977.2|3983.1|3977.1|0
1608624760000|2020-12-22 08:12:40|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|3982.7|3976.7|0
1608624790000|2020-12-22 08:13:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608624800000|2020-12-22 08:13:20|3981.3|3975.3|3980.7|3974.7|3981.3|3975.3|3979.7|3973.7|0
1608624810000|2020-12-22 08:13:30|3981.6|3975.6|3981.7|3975.7|3981.7|3975.7|3981.6|3975.6|0
1608624820000|2020-12-22 08:13:40|3981.4|3975.4|3981.7|3975.7|3981.7|3975.7|3981.4|3975.4|0
1608624840000|2020-12-22 08:14:00|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|0
1608624850000|2020-12-22 08:14:10|3982.2|3976.2|3981.3|3975.3|3982.2|3976.2|3981.3|3975.3|0
1608624860000|2020-12-22 08:14:20|3981.7|3975.7|3981.3|3975.3|3981.7|3975.7|3981.3|3975.3|0
1608624870000|2020-12-22 08:14:30|3981.8|3975.8|3981.8|3975.8|3981.8|3975.8|3981.2|3975.2|0
1608624880000|2020-12-22 08:14:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608624890000|2020-12-22 08:14:50|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608624900000|2020-12-22 08:15:00|3980.8|3974.8|3980.7|3974.7|3980.8|3974.8|3980.7|3974.7|0
1608624920000|2020-12-22 08:15:20|3980.8|3974.8|3980.7|3974.7|3980.8|3974.8|3980.7|3974.7|0
1608624930000|2020-12-22 08:15:30|3981.2|3975.2|3982.7|3976.7|3982.8|3976.8|3981.2|3975.2|1
1608624950000|2020-12-22 08:15:50|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1608624960000|2020-12-22 08:16:00|3983|3977|3982.8|3976.8|3983|3977|3982.8|3976.8|0
1608624970000|2020-12-22 08:16:10|3983|3977|3983.3|3977.3|3983.3|3977.3|3983|3977|0
1608624980000|2020-12-22 08:16:20|3983|3977|3983.3|3977.3|3983.3|3977.3|3983|3977|1
1608624990000|2020-12-22 08:16:30|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|3982.8|3976.8|0
1608625000000|2020-12-22 08:16:40|3982.7|3976.7|3981.7|3975.7|3982.7|3976.7|3981.7|3975.7|0
1608625010000|2020-12-22 08:16:50|||||||||1
1608625030000|2020-12-22 08:17:10|3981.3|3975.3|3980.7|3974.7|3981.3|3975.3|3980.7|3974.7|0
1608625040000|2020-12-22 08:17:20|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|3980.3|3974.3|0
1608625050000|2020-12-22 08:17:30|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608625080000|2020-12-22 08:18:00|3980.3|3974.3|3979.7|3973.7|3980.7|3974.7|3978.7|3972.7|0
1608625100000|2020-12-22 08:18:20|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608625110000|2020-12-22 08:18:30|3980.8|3974.8|3982.1|3976.1|3982.2|3976.2|3980.7|3974.7|0
1608625120000|2020-12-22 08:18:40|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|0
1608625140000|2020-12-22 08:19:00|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|1
1608625160000|2020-12-22 08:19:20|3981.6|3975.6|3980.7|3974.7|3981.6|3975.6|3980.7|3974.7|0
1608625170000|2020-12-22 08:19:30|3980.3|3974.3|3979.7|3973.7|3980.3|3974.3|3979.7|3973.7|1
1608625200000|2020-12-22 08:20:00|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|3979.8|3973.8|0
1608625210000|2020-12-22 08:20:10|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|3980.7|3974.7|0
1608625260000|2020-12-22 08:21:00|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|3980.8|3974.8|0
1608625270000|2020-12-22 08:21:10|3981.7|3975.7|3981.7|3975.7|3981.7|3975.7|3981.3|3975.3|0
1608625280000|2020-12-22 08:21:20|3981.8|3975.8|3981.7|3975.7|3981.8|3975.8|3981.7|3975.7|0
1608625320000|2020-12-22 08:22:00|3981.8|3975.8|3982.7|3976.7|3982.7|3976.7|3981.8|3975.8|0
1608625340000|2020-12-22 08:22:20|3982.8|3976.8|3983.3|3977.3|3983.3|3977.3|3982.8|3976.8|0
1608625350000|2020-12-22 08:22:30|3983.8|3977.8|3983.7|3977.7|3983.8|3977.8|3983.7|3977.7|2
1608625370000|2020-12-22 08:22:50|3984|3978|3984.7|3978.7|3984.7|3978.7|3984|3978|1
1608625380000|2020-12-22 08:23:00|3984.3|3978.3|3984.7|3978.7|3984.8|3978.8|3984.3|3978.3|0
1608625390000|2020-12-22 08:23:10|3984.8|3978.8|3984.8|3978.8|3985.2|3979.2|3984.8|3978.8|3
1608625410000|2020-12-22 08:23:30|3985|3979|3985|3979|3985|3979|3985|3979|0
1608625420000|2020-12-22 08:23:40|3985.3|3979.3|3986.7|3980.7|3986.7|3980.7|3985.3|3979.3|8
1608625440000|2020-12-22 08:24:00|3987.1|3981.1|3986.7|3980.7|3987.2|3981.2|3986.7|3980.7|8
1608625450000|2020-12-22 08:24:10|3987.1|3981.1|3985.7|3979.7|3987.4|3981.4|3985.7|3979.7|4
1608625460000|2020-12-22 08:24:20|3984.7|3978.7|3984.7|3978.7|3985.1|3979.1|3984.7|3978.7|0
1608625470000|2020-12-22 08:24:30|3985.1|3979.1|3984.7|3978.7|3985.4|3979.4|3984.7|3978.7|0
1608625480000|2020-12-22 08:24:40|3985.4|3979.4|3985.4|3979.4|3985.6|3979.6|3985.4|3979.4|0
1608625490000|2020-12-22 08:24:50|3985.8|3979.8|3985.7|3979.7|3986.2|3980.2|3985.7|3979.7|0
1608625500000|2020-12-22 08:25:00|3986.2|3980.2|3987.4|3981.4|3987.4|3981.4|3986.2|3980.2|2
1608625510000|2020-12-22 08:25:10|3987.1|3981.1|3987.1|3981.1|3987.4|3981.4|3987.1|3981.1|1
1608625520000|2020-12-22 08:25:20|3987.6|3981.6|3988.4|3982.4|3988.4|3982.4|3987.6|3981.6|0
1608625530000|2020-12-22 08:25:30|3988.6|3982.6|3988.4|3982.4|3988.6|3982.6|3988.4|3982.4|1
1608625540000|2020-12-22 08:25:40|3987.6|3981.6|3988.1|3982.1|3988.1|3982.1|3987.6|3981.6|1
1608625550000|2020-12-22 08:25:50|3987.7|3981.7|3987.2|3981.2|3988.1|3982.1|3987.2|3981.2|1
1608625560000|2020-12-22 08:26:00|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|3986.8|3980.8|0
1608625570000|2020-12-22 08:26:10|3986.7|3980.7|3986.8|3980.8|3987.2|3981.2|3986.7|3980.7|0
1608625580000|2020-12-22 08:26:20|3987.3|3981.3|3988.1|3982.1|3988.2|3982.2|3987.3|3981.3|4
1608625590000|2020-12-22 08:26:30|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|0
1608625600000|2020-12-22 08:26:40|3988.8|3982.8|3988.6|3982.6|3988.8|3982.8|3988.4|3982.4|8
1608625610000|2020-12-22 08:26:50|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|0
1608625620000|2020-12-22 08:27:00|3988.4|3982.4|3988.4|3982.4|3988.6|3982.6|3988.4|3982.4|0
1608625630000|2020-12-22 08:27:10|3988.6|3982.6|3988.6|3982.6|3988.6|3982.6|3988.4|3982.4|0
1608625640000|2020-12-22 08:27:20|3988.4|3982.4|3987.6|3981.6|3988.4|3982.4|3987.6|3981.6|5
1608625650000|2020-12-22 08:27:30|3987.8|3981.8|3988.6|3982.6|3988.6|3982.6|3987.8|3981.8|0
1608625660000|2020-12-22 08:27:40|3987.7|3981.7|3988.1|3982.1|3988.1|3982.1|3987.7|3981.7|0
1608625670000|2020-12-22 08:27:50|3988.2|3982.2|3988.4|3982.4|3988.8|3982.8|3988.2|3982.2|2
1608625690000|2020-12-22 08:28:10|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|3988.1|3982.1|0
1608625710000|2020-12-22 08:28:30|3988.2|3982.2|3988.6|3982.6|3988.6|3982.6|3988.2|3982.2|0
1608625720000|2020-12-22 08:28:40|3989.6|3983.6|3992.4|3986.4|3992.4|3986.4|3989.4|3983.4|1
1608625730000|2020-12-22 08:28:50|3992.8|3986.8|3993.4|3987.4|3993.6|3987.6|3992.8|3986.8|2
1608625740000|2020-12-22 08:29:00|3993.9|3987.9|3995.4|3989.4|3996.9|3990.9|3993.4|3987.4|24
1608625750000|2020-12-22 08:29:10|3995.8|3989.8|3995.4|3989.4|3995.9|3989.9|3995.4|3989.4|4
1608625760000|2020-12-22 08:29:20|3994.9|3988.9|3995.4|3989.4|3995.4|3989.4|3994.9|3988.9|4
1608625770000|2020-12-22 08:29:30|3995.9|3989.9|3995.9|3989.9|3996.3|3990.3|3995.9|3989.9|5
1608625780000|2020-12-22 08:29:40|3995.4|3989.4|3995.1|3989.1|3995.9|3989.9|3995.1|3989.1|5
1608625790000|2020-12-22 08:29:50|3995.8|3989.8|3996.1|3990.1|3997.1|3991.1|3995.8|3989.8|4
1608625800000|2020-12-22 08:30:00|3996.3|3990.3|3998.3|3992.3|3998.3|3992.3|3996.3|3990.3|4
1608625810000|2020-12-22 08:30:10|3998.4|3992.4|4002.5|3996.5|4002.5|3996.5|3998.4|3992.4|14
1608625820000|2020-12-22 08:30:20|4001.8|3995.8|4001.4|3995.4|4002.1|3996.1|4001.1|3995.1|7
1608625830000|2020-12-22 08:30:30|4001.8|3995.8|3998.4|3992.4|4002.1|3996.1|3998.4|3992.4|11
1608625840000|2020-12-22 08:30:40|3998.8|3992.8|3998.9|3992.9|4001.1|3995.1|3998.8|3992.8|4
1608625850000|2020-12-22 08:30:50|3999.3|3993.3|4001.1|3995.1|4001.1|3995.1|3999.3|3993.3|0
1608625860000|2020-12-22 08:31:00|4001.3|3995.3|4001.1|3995.1|4001.8|3995.8|4000.4|3994.4|4
1608625870000|2020-12-22 08:31:10|4001.4|3995.4|4004.3|3998.3|4004.3|3998.3|4001.4|3995.4|10
1608625880000|2020-12-22 08:31:20|4004.1|3998.1|4002.4|3996.4|4004.1|3998.1|4002.3|3996.3|5
1608625890000|2020-12-22 08:31:30|4002.8|3996.8|4003.1|3997.1|4003.1|3997.1|4002.3|3996.3|6
1608625900000|2020-12-22 08:31:40|4002.7|3996.7|4004.4|3998.4|4004.4|3998.4|4002.7|3996.7|2
1608625910000|2020-12-22 08:31:50|4004.8|3998.8|4004.4|3998.4|4004.8|3998.8|4004.4|3998.4|7
1608625920000|2020-12-22 08:32:00|4004.8|3998.8|4002.4|3996.4|4005.1|3999.1|4002.4|3996.4|4
1608625930000|2020-12-22 08:32:10|4002.8|3996.8|4004.1|3998.1|4004.1|3998.1|4002.8|3996.8|0
1608625940000|2020-12-22 08:32:20|4004.6|3998.6|4004.4|3998.4|4005.1|3999.1|4004.4|3998.4|8
1608625950000|2020-12-22 08:32:30|4004.8|3998.8|4004.4|3998.4|4005.1|3999.1|4004.4|3998.4|3
1608625960000|2020-12-22 08:32:40|4004.3|3998.3|4006.1|4000.1|4006.1|4000.1|4003.8|3997.8|19
1608625970000|2020-12-22 08:32:50|4005.8|3999.8|4006.8|4000.8|4006.8|4000.8|4005.8|3999.8|0
1608625980000|2020-12-22 08:33:00|4006.6|4000.6|4007.3|4001.3|4007.3|4001.3|4006.6|4000.6|3
1608625990000|2020-12-22 08:33:10|4008.1|4002.1|4008.1|4002.1|4008.3|4002.3|4007.8|4001.8|1
1608626000000|2020-12-22 08:33:20|4007.8|4001.8|4008.8|4002.8|4008.8|4002.8|4007.4|4001.4|1
1608626010000|2020-12-22 08:33:30|4008.4|4002.4|4008.8|4002.8|4008.8|4002.8|4008.4|4002.4|0
1608626020000|2020-12-22 08:33:40|4008.3|4002.3|4005.4|3999.4|4008.3|4002.3|4005.3|3999.3|8
1608626030000|2020-12-22 08:33:50|4005.8|3999.8|4006.3|4000.3|4006.3|4000.3|4005.8|3999.8|1
1608626040000|2020-12-22 08:34:00|4005.4|3999.4|4005.8|3999.8|4005.8|3999.8|4005.4|3999.4|1
1608626050000|2020-12-22 08:34:10|4005.4|3999.4|4006.8|4000.8|4007.1|4001.1|4005.4|3999.4|0
1608626060000|2020-12-22 08:34:20|4006.4|4000.4|4006.4|4000.4|4006.8|4000.8|4006.4|4000.4|0
1608626070000|2020-12-22 08:34:30|4006|4000|4006|4000|4006|4000|4006|4000|0
1608626080000|2020-12-22 08:34:40|4005.4|3999.4|4004.8|3998.8|4005.4|3999.4|4004.4|3998.4|1
1608626090000|2020-12-22 08:34:50|4005.3|3999.3|4005.1|3999.1|4005.4|3999.4|4004.8|3998.8|0
1608626100000|2020-12-22 08:35:00|4004.4|3998.4|4002.4|3996.4|4005.3|3999.3|4002.4|3996.4|8
1608626110000|2020-12-22 08:35:10|4002.5|3996.5|4002.7|3996.7|4003|3997|4002.5|3996.5|2
1608626120000|2020-12-22 08:35:20|4002.2|3996.2|4003.2|3997.2|4004.4|3998.4|4002.2|3996.2|14
1608626130000|2020-12-22 08:35:30|4003|3997|4002.7|3996.7|4003.7|3997.7|4002.7|3996.7|3
1608626140000|2020-12-22 08:35:40|4003.4|3997.4|4002.7|3996.7|4003.4|3997.4|4002.5|3996.5|0
1608626160000|2020-12-22 08:36:00|4002.5|3996.5|4000|3994|4002.5|3996.5|3999.7|3993.7|3
1608626170000|2020-12-22 08:36:10|3999.7|3993.7|3999.4|3993.4|3999.7|3993.7|3998.7|3992.7|0
1608626180000|2020-12-22 08:36:20|3999|3993|3998.7|3992.7|3999|3993|3997.7|3991.7|3
1608626190000|2020-12-22 08:36:30|3998.5|3992.5|3999.5|3993.5|3999.5|3993.5|3998.3|3992.3|1
1608626200000|2020-12-22 08:36:40|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608626210000|2020-12-22 08:36:50|3999.5|3993.5|3998.7|3992.7|3999.5|3993.5|3998.7|3992.7|1
1608626220000|2020-12-22 08:37:00|3999.7|3993.7|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|2
1608626240000|2020-12-22 08:37:20|||||||||1
1608626260000|2020-12-22 08:37:40|3998.5|3992.5|3997.2|3991.2|3998.5|3992.5|3997.2|3991.2|0
1608626270000|2020-12-22 08:37:50|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|0
1608626280000|2020-12-22 08:38:00|3997.7|3991.7|3998.7|3992.7|3998.7|3992.7|3997.7|3991.7|1
1608626300000|2020-12-22 08:38:20|3999|3993|3999|3993|3999|3993|3999|3993|0
1608626310000|2020-12-22 08:38:30|3998.7|3992.7|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|0
1608626320000|2020-12-22 08:38:40|4000|3994|4000.4|3994.4|4000.4|3994.4|4000|3994|0
1608626330000|2020-12-22 08:38:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|2
1608626370000|2020-12-22 08:39:30|3998.7|3992.7|3997.7|3991.7|3998.7|3992.7|3997.7|3991.7|0
1608626380000|2020-12-22 08:39:40|3997.8|3991.8|3997.7|3991.7|3997.8|3991.8|3997.7|3991.7|0
1608626390000|2020-12-22 08:39:50|3998|3992|3998|3992|3998|3992|3998|3992|0
1608626400000|2020-12-22 08:40:00|3998.2|3992.2|3997.7|3991.7|3998.2|3992.2|3997.7|3991.7|2
1608626410000|2020-12-22 08:40:10|3998|3992|3998.2|3992.2|3998.2|3992.2|3998|3992|0
1608626420000|2020-12-22 08:40:20|3999.3|3993.3|3998.7|3992.7|3999.7|3993.7|3998.7|3992.7|1
1608626430000|2020-12-22 08:40:30|3998.5|3992.5|3998.2|3992.2|3998.5|3992.5|3997.7|3991.7|0
1608626440000|2020-12-22 08:40:40|3998.7|3992.7|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|1
1608626450000|2020-12-22 08:40:50|3999.5|3993.5|3998.7|3992.7|3999.5|3993.5|3998.7|3992.7|0
1608626470000|2020-12-22 08:41:10|3997.9|3991.9|3998|3992|3998|3992|3997.9|3991.9|0
1608626480000|2020-12-22 08:41:20|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|1
1608626490000|2020-12-22 08:41:30|3997.5|3991.5|3997.7|3991.7|3997.7|3991.7|3997.5|3991.5|0
1608626500000|2020-12-22 08:41:40|3998|3992|3997.7|3991.7|3998|3992|3996.7|3990.7|0
1608626510000|2020-12-22 08:41:50|3997.5|3991.5|3996.7|3990.7|3997.5|3991.5|3996.7|3990.7|0
1608626520000|2020-12-22 08:42:00|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608626530000|2020-12-22 08:42:10|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|0
1608626540000|2020-12-22 08:42:20|3995.5|3989.5|3994.7|3988.7|3995.7|3989.7|3994.7|3988.7|0
1608626550000|2020-12-22 08:42:30|3995.2|3989.2|3996|3990|3996|3990|3995.2|3989.2|1
1608626560000|2020-12-22 08:42:40|3996.4|3990.4|3996|3990|3996.4|3990.4|3996|3990|0
1608626570000|2020-12-22 08:42:50|3995.7|3989.7|3996|3990|3996|3990|3995.7|3989.7|1
1608626580000|2020-12-22 08:43:00|3996.2|3990.2|3996.7|3990.7|3996.7|3990.7|3996.2|3990.2|0
1608626590000|2020-12-22 08:43:10|3997.3|3991.3|3997.5|3991.5|3997.5|3991.5|3997.3|3991.3|0
1608626600000|2020-12-22 08:43:20|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608626610000|2020-12-22 08:43:30|3998.2|3992.2|3999.7|3993.7|3999.7|3993.7|3998.2|3992.2|0
1608626620000|2020-12-22 08:43:40|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|1
1608626630000|2020-12-22 08:43:50|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608626640000|2020-12-22 08:44:00|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|0
1608626650000|2020-12-22 08:44:10|3998.7|3992.7|4000.2|3994.2|4000.2|3994.2|3998.7|3992.7|3
1608626660000|2020-12-22 08:44:20|4000.7|3994.7|4000.3|3994.3|4000.7|3994.7|4000.3|3994.3|2
1608626670000|2020-12-22 08:44:30|4000.7|3994.7|4000.7|3994.7|4000.8|3994.8|4000.3|3994.3|0
1608626680000|2020-12-22 08:44:40|4000.8|3994.8|4002.3|3996.3|4002.3|3996.3|4000.8|3994.8|2
1608626700000|2020-12-22 08:45:00|4002.8|3996.8|4002.9|3996.9|4003.3|3997.3|4002.8|3996.8|2
1608626710000|2020-12-22 08:45:10|||||||||1
1608626720000|2020-12-22 08:45:20|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|4002.8|3996.8|0
1608626740000|2020-12-22 08:45:40|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|4002.9|3996.9|0
1608626750000|2020-12-22 08:45:50|4003.3|3997.3|4002.8|3996.8|4003.3|3997.3|4002.8|3996.8|0
1608626760000|2020-12-22 08:46:00|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1608626770000|2020-12-22 08:46:10|4002.3|3996.3|4001.7|3995.7|4002.3|3996.3|4001.3|3995.3|3
1608626780000|2020-12-22 08:46:20|4001.3|3995.3|4001.3|3995.3|4001.7|3995.7|4001.3|3995.3|0
1608626790000|2020-12-22 08:46:30|4001.2|3995.2|4000.3|3994.3|4001.2|3995.2|4000.3|3994.3|1
1608626800000|2020-12-22 08:46:40|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1608626810000|2020-12-22 08:46:50|4001|3995|4000.7|3994.7|4001|3995|4000.7|3994.7|0
1608626820000|2020-12-22 08:47:00|4001|3995|4001.9|3995.9|4002.9|3996.9|4001|3995|20
1608626830000|2020-12-22 08:47:10|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608626840000|2020-12-22 08:47:20|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.4|3994.4|109
1608626860000|2020-12-22 08:47:40|4000.1|3994.1|3999.4|3993.4|4000.1|3994.1|3999.4|3993.4|0
1608626900000|2020-12-22 08:48:20|3999|3993|3997.9|3991.9|3999|3993|3997.9|3991.9|1
1608626910000|2020-12-22 08:48:30|3997.4|3991.4|3998.8|3992.8|3998.8|3992.8|3997.4|3991.4|0
1608626920000|2020-12-22 08:48:40|3998.4|3992.4|4000|3994|4000|3994|3998.4|3992.4|4
1608626930000|2020-12-22 08:48:50|4000.4|3994.4|4000.7|3994.7|4000.7|3994.7|4000.4|3994.4|0
1608626940000|2020-12-22 08:49:00|4000.4|3994.4|3999.7|3993.7|4000.4|3994.4|3999.7|3993.7|0
1608626950000|2020-12-22 08:49:10|4000|3994|4000.4|3994.4|4000.7|3994.7|4000|3994|2
1608626960000|2020-12-22 08:49:20|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|4000.7|3994.7|0
1608626970000|2020-12-22 08:49:30|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|1
1608626980000|2020-12-22 08:49:40|4001|3995|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|1
1608626990000|2020-12-22 08:49:50|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|5
1608627000000|2020-12-22 08:50:00|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|1
1608627010000|2020-12-22 08:50:10|4000.2|3994.2|4000.7|3994.7|4000.7|3994.7|4000.2|3994.2|1
1608627020000|2020-12-22 08:50:20|4000.3|3994.3|4000.7|3994.7|4000.7|3994.7|4000.3|3994.3|1
1608627030000|2020-12-22 08:50:30|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608627040000|2020-12-22 08:50:40|4000|3994|3999.2|3993.2|4000|3994|3999.2|3993.2|0
1608627050000|2020-12-22 08:50:50|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1608627060000|2020-12-22 08:51:00|3999|3993|3998.7|3992.7|3999|3993|3998.7|3992.7|0
1608627090000|2020-12-22 08:51:30|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999|3993|1
1608627100000|2020-12-22 08:51:40|3999|3993|3998.7|3992.7|3999.2|3993.2|3998.7|3992.7|0
1608627110000|2020-12-22 08:51:50|3999|3993|3999.7|3993.7|3999.7|3993.7|3998.7|3992.7|2
1608627120000|2020-12-22 08:52:00|4000|3994|4000.7|3994.7|4000.7|3994.7|3999.7|3993.7|2
1608627130000|2020-12-22 08:52:10|4000.2|3994.2|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|0
1608627140000|2020-12-22 08:52:20|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608627150000|2020-12-22 08:52:30|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1608627160000|2020-12-22 08:52:40|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.3|3993.3|0
1608627170000|2020-12-22 08:52:50|4000|3994|3999.7|3993.7|4000.2|3994.2|3999.7|3993.7|0
1608627180000|2020-12-22 08:53:00|3999.3|3993.3|3998.7|3992.7|3999.3|3993.3|3998.7|3992.7|1
1608627190000|2020-12-22 08:53:10|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|0
1608627200000|2020-12-22 08:53:20|3999.7|3993.7|3999.2|3993.2|3999.7|3993.7|3999.2|3993.2|0
1608627210000|2020-12-22 08:53:30|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|3999.7|3993.7|0
1608627220000|2020-12-22 08:53:40|3999.3|3993.3|3999.7|3993.7|3999.7|3993.7|3999.3|3993.3|0
1608627230000|2020-12-22 08:53:50|3999.3|3993.3|3998.7|3992.7|3999.3|3993.3|3998.7|3992.7|0
1608627260000|2020-12-22 08:54:20|3998.2|3992.2|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|1
1608627270000|2020-12-22 08:54:30|3998.5|3992.5|3998.7|3992.7|3998.7|3992.7|3998.5|3992.5|3
1608627280000|2020-12-22 08:54:40|3999.2|3993.2|3998.2|3992.2|3999.2|3993.2|3998.2|3992.2|0
1608627300000|2020-12-22 08:55:00|3997.2|3991.2|3997.7|3991.7|3997.7|3991.7|3997.2|3991.2|1
1608627320000|2020-12-22 08:55:20|3998.7|3992.7|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|0
1608627330000|2020-12-22 08:55:30|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|3997.7|3991.7|0
1608627340000|2020-12-22 08:55:40|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|0
1608627360000|2020-12-22 08:56:00|3999|3993|3998.7|3992.7|3999|3993|3998.7|3992.7|0
1608627370000|2020-12-22 08:56:10|3998.3|3992.3|3997.7|3991.7|3998.3|3992.3|3997.7|3991.7|0
1608627380000|2020-12-22 08:56:20|3997.2|3991.2|3997.2|3991.2|3997.2|3991.2|3996.7|3990.7|0
1608627390000|2020-12-22 08:56:30|3997.7|3991.7|3996.8|3990.8|3997.7|3991.7|3996.8|3990.8|0
1608627400000|2020-12-22 08:56:40|3997.7|3991.7|3995.7|3989.7|3997.7|3991.7|3995.7|3989.7|2
1608627410000|2020-12-22 08:56:50|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|3996.5|3990.5|0
1608627450000|2020-12-22 08:57:30|3996|3990|3996|3990|3996|3990|3996|3990|0
1608627460000|2020-12-22 08:57:40|||||||||1
1608627470000|2020-12-22 08:57:50|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|3995.7|3989.7|1
1608627520000|2020-12-22 08:58:40|3995.2|3989.2|3995.7|3989.7|3995.7|3989.7|3994.7|3988.7|6
1608627530000|2020-12-22 08:58:50|3995.2|3989.2|3995|3989|3995.2|3989.2|3994.7|3988.7|0
1608627540000|2020-12-22 08:59:00|3995.4|3989.4|3995|3989|3996|3990|3995|3989|1
1608627550000|2020-12-22 08:59:10|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|1
1608627560000|2020-12-22 08:59:20|3995|3989|3995|3989|3995|3989|3995|3989|0
1608627570000|2020-12-22 08:59:30|3994.7|3988.7|3994.7|3988.7|3995|3989|3994.2|3988.2|2
1608627600000|2020-12-22 09:00:00|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|3992.8|3986.8|1
1608627610000|2020-12-22 09:00:10|3993.2|3987.2|3994.2|3988.2|3994.2|3988.2|3993.2|3987.2|4
1608627620000|2020-12-22 09:00:20|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|0
1608627630000|2020-12-22 09:00:30|3994.3|3988.3|3994.7|3988.7|3994.7|3988.7|3994.3|3988.3|0
1608627650000|2020-12-22 09:00:50|3995.2|3989.2|3994.7|3988.7|3995.2|3989.2|3994.2|3988.2|0
1608627660000|2020-12-22 09:01:00|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.7|3987.7|0
1608627710000|2020-12-22 09:01:50|3993.5|3987.5|3993.7|3987.7|3993.7|3987.7|3993.5|3987.5|0
1608627720000|2020-12-22 09:02:00|3992.7|3986.7|3992.7|3986.7|3992.7|3986.7|3992.3|3986.3|0
1608627790000|2020-12-22 09:03:10|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|3992.3|3986.3|0
1608627800000|2020-12-22 09:03:20|3992.2|3986.2|3992.5|3986.5|3992.5|3986.5|3992.2|3986.2|0
1608627810000|2020-12-22 09:03:30|3992.2|3986.2|3991.2|3985.2|3992.2|3986.2|3991.2|3985.2|2
1608627820000|2020-12-22 09:03:40|3991.7|3985.7|3990.8|3984.8|3991.7|3985.7|3990.8|3984.8|1
1608627830000|2020-12-22 09:03:50|3990.9|3984.9|3991.3|3985.3|3991.3|3985.3|3990.9|3984.9|1
1608627840000|2020-12-22 09:04:00|3991.7|3985.7|3992.7|3986.7|3992.7|3986.7|3991.7|3985.7|1
1608627850000|2020-12-22 09:04:10|3992.5|3986.5|3991.4|3985.4|3992.5|3986.5|3991.4|3985.4|4
1608627860000|2020-12-22 09:04:20|3992.3|3986.3|3992.9|3986.9|3992.9|3986.9|3991.9|3985.9|8
1608627870000|2020-12-22 09:04:30|||||||||1
1608627880000|2020-12-22 09:04:40|3992.4|3986.4|3992.3|3986.3|3992.4|3986.4|3992.3|3986.3|0
1608627890000|2020-12-22 09:04:50|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|3992.2|3986.2|0
1608627900000|2020-12-22 09:05:00|3992.3|3986.3|3993.9|3987.9|3993.9|3987.9|3992.3|3986.3|0
1608627920000|2020-12-22 09:05:20|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1608627940000|2020-12-22 09:05:40|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|0
1608627950000|2020-12-22 09:05:50|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|3993.8|3987.8|0
1608627970000|2020-12-22 09:06:10|3993.9|3987.9|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1608627980000|2020-12-22 09:06:20|3994.1|3988.1|3993.9|3987.9|3994.1|3988.1|3993.9|3987.9|0
1608627990000|2020-12-22 09:06:30|3994.4|3988.4|3993.9|3987.9|3994.4|3988.4|3993.9|3987.9|0
1608628010000|2020-12-22 09:06:50|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|3994.3|3988.3|0
1608628040000|2020-12-22 09:07:20|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|3993.9|3987.9|1
1608628050000|2020-12-22 09:07:30|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|3994.4|3988.4|0
1608628060000|2020-12-22 09:07:40|3994.3|3988.3|3993.9|3987.9|3994.3|3988.3|3993.9|3987.9|0
1608628080000|2020-12-22 09:08:00|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|3994.9|3988.9|0
1608628120000|2020-12-22 09:08:40|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|3995.8|3989.8|0
1608628130000|2020-12-22 09:08:50|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1608628140000|2020-12-22 09:09:00|3994.9|3988.9|3995.8|3989.8|3995.8|3989.8|3994.9|3988.9|0
1608628180000|2020-12-22 09:09:40|3996.8|3990.8|3996.9|3990.9|3996.9|3990.9|3996.8|3990.8|0
1608628190000|2020-12-22 09:09:50|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3997.4|3991.4|1
1608628210000|2020-12-22 09:10:10|3997.3|3991.3|3997.6|3991.6|3997.6|3991.6|3997.3|3991.3|0
1608628220000|2020-12-22 09:10:20|3997.8|3991.8|3997.6|3991.6|3997.8|3991.8|3997.6|3991.6|0
1608628250000|2020-12-22 09:10:50|||||||||3
1608628260000|2020-12-22 09:11:00|3997.3|3991.3|3997.6|3991.6|3997.6|3991.6|3997.3|3991.3|0
1608628270000|2020-12-22 09:11:10|3997.8|3991.8|3997.6|3991.6|3997.8|3991.8|3997.3|3991.3|0
1608628280000|2020-12-22 09:11:20|3997.8|3991.8|3997.6|3991.6|3997.8|3991.8|3997.6|3991.6|0
1608628300000|2020-12-22 09:11:40|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|3997.8|3991.8|0
1608628320000|2020-12-22 09:12:00|3998.8|3992.8|3999.6|3993.6|3999.6|3993.6|3998.8|3992.8|0
1608628330000|2020-12-22 09:12:10|3999.8|3993.8|3998.9|3992.9|3999.8|3993.8|3998.9|3992.9|0
1608628380000|2020-12-22 09:13:00|4000.3|3994.3|3999.9|3993.9|4000.3|3994.3|3999.8|3993.8|0
1608628390000|2020-12-22 09:13:10|4000.3|3994.3|3999.9|3993.9|4000.3|3994.3|3999.9|3993.9|0
1608628400000|2020-12-22 09:13:20|4000.3|3994.3|3999.8|3993.8|4000.3|3994.3|3999.8|3993.8|0
1608628410000|2020-12-22 09:13:30|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|0
1608628430000|2020-12-22 09:13:50|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|0
1608628440000|2020-12-22 09:14:00|4000.3|3994.3|4000.8|3994.8|4000.9|3994.9|4000.3|3994.3|0
1608628450000|2020-12-22 09:14:10|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608628460000|2020-12-22 09:14:20|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1608628470000|2020-12-22 09:14:30|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608628500000|2020-12-22 09:15:00|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1608628530000|2020-12-22 09:15:30|3998.9|3992.9|3999.9|3993.9|3999.9|3993.9|3998.9|3992.9|0
1608628550000|2020-12-22 09:15:50|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|0
1608628560000|2020-12-22 09:16:00|4000.8|3994.8|4000.9|3994.9|4000.9|3994.9|4000.8|3994.8|0
1608628610000|2020-12-22 09:16:50|4001.4|3995.4|4001.9|3995.9|4001.9|3995.9|4000.9|3994.9|3
1608628620000|2020-12-22 09:17:00|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|0
1608628630000|2020-12-22 09:17:10|4001.6|3995.6|4001.3|3995.3|4001.6|3995.6|4001.3|3995.3|0
1608628640000|2020-12-22 09:17:20|4000.9|3994.9|3999.9|3993.9|4000.9|3994.9|3999.9|3993.9|4
1608628690000|2020-12-22 09:18:10|3999.4|3993.4|3998.9|3992.9|3999.4|3993.4|3998.9|3992.9|0
1608628700000|2020-12-22 09:18:20|3998.8|3992.8|3998.9|3992.9|3998.9|3992.9|3998.8|3992.8|0
1608628740000|2020-12-22 09:19:00|3998.8|3992.8|3997.9|3991.9|3998.8|3992.8|3997.9|3991.9|0
1608628760000|2020-12-22 09:19:20|3997.8|3991.8|3997.3|3991.3|3997.8|3991.8|3997.3|3991.3|0
1608628770000|2020-12-22 09:19:30|3997.1|3991.1|3997.8|3991.8|3997.8|3991.8|3997.1|3991.1|2
1608628780000|2020-12-22 09:19:40|3998.1|3992.1|3997.9|3991.9|3998.4|3992.4|3997.9|3991.9|3
1608628790000|2020-12-22 09:19:50|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|1
1608628800000|2020-12-22 09:20:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|0
1608628820000|2020-12-22 09:20:20|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|3998.6|3992.6|0
1608628830000|2020-12-22 09:20:30|3998.8|3992.8|3999.6|3993.6|3999.8|3993.8|3998.6|3992.6|0
1608628880000|2020-12-22 09:21:20|3999.3|3993.3|3999.8|3993.8|3999.8|3993.8|3999.3|3993.3|0
1608628900000|2020-12-22 09:21:40|4000.6|3994.6|4000.9|3994.9|4000.9|3994.9|4000.6|3994.6|0
1608628920000|2020-12-22 09:22:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.8|3994.8|0
1608628940000|2020-12-22 09:22:20|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|0
1608628950000|2020-12-22 09:22:30|4000.8|3994.8|3999.9|3993.9|4000.8|3994.8|3999.9|3993.9|0
1608628960000|2020-12-22 09:22:40|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|0
1608628970000|2020-12-22 09:22:50|3999.9|3993.9|4000.9|3994.9|4000.9|3994.9|3999.9|3993.9|0
1608629010000|2020-12-22 09:23:30|||||||||1
1608629030000|2020-12-22 09:23:50|4000.4|3994.4|4000.9|3994.9|4001.4|3995.4|4000.4|3994.4|1
1608629040000|2020-12-22 09:24:00|4000.4|3994.4|3998.9|3992.9|4000.4|3994.4|3998.9|3992.9|2
1608629050000|2020-12-22 09:24:10|3999.3|3993.3|3998.9|3992.9|3999.3|3993.3|3998.9|3992.9|0
1608629110000|2020-12-22 09:25:10|3999.3|3993.3|4000.3|3994.3|4000.3|3994.3|3999.3|3993.3|0
1608629120000|2020-12-22 09:25:20|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|3999.9|3993.9|0
1608629180000|2020-12-22 09:26:20|3999.8|3993.8|3999.4|3993.4|3999.8|3993.8|3999.4|3993.4|0
1608629190000|2020-12-22 09:26:30|3999.8|3993.8|3999.9|3993.9|3999.9|3993.9|3999.8|3993.8|0
1608629200000|2020-12-22 09:26:40|3999.8|3993.8|3999.3|3993.3|3999.8|3993.8|3999.3|3993.3|0
1608629210000|2020-12-22 09:26:50|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|3998.9|3992.9|1
1608629220000|2020-12-22 09:27:00|3998.5|3992.5|3998.4|3992.4|3998.5|3992.5|3998.4|3992.4|0
1608629230000|2020-12-22 09:27:10|3998.9|3992.9|3998.8|3992.8|3998.9|3992.9|3998.4|3992.4|0
1608629240000|2020-12-22 09:27:20|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|0
1608629260000|2020-12-22 09:27:40|3997.3|3991.3|3997.8|3991.8|3997.8|3991.8|3997.3|3991.3|4
1608629280000|2020-12-22 09:28:00|3998.4|3992.4|3999.9|3993.9|3999.9|3993.9|3997.8|3991.8|3
1608629300000|2020-12-22 09:28:20|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|0
1608629330000|2020-12-22 09:28:50|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|0
1608629340000|2020-12-22 09:29:00|4000.8|3994.8|4000.9|3994.9|4001.4|3995.4|4000.8|3994.8|4
1608629360000|2020-12-22 09:29:20|4001.3|3995.3|4001.4|3995.4|4001.4|3995.4|4000.9|3994.9|0
1608629370000|2020-12-22 09:29:30|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4
1608629390000|2020-12-22 09:29:50|4002.3|3996.3|4002.4|3996.4|4002.4|3996.4|4001.9|3995.9|0
1608629400000|2020-12-22 09:30:00|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1608629410000|2020-12-22 09:30:10|4002.4|3996.4|4003.3|3997.3|4003.3|3997.3|4002.4|3996.4|3
1608629420000|2020-12-22 09:30:20|4003.6|3997.6|4003.3|3997.3|4003.6|3997.6|4003.3|3997.3|0
1608629430000|2020-12-22 09:30:30|4003.1|3997.1|4003.3|3997.3|4003.3|3997.3|4003.1|3997.1|0
1608629440000|2020-12-22 09:30:40|4002.9|3996.9|4002.3|3996.3|4003.3|3997.3|4002.3|3996.3|1
1608629450000|2020-12-22 09:30:50|4001.6|3995.6|4001.9|3995.9|4002.3|3996.3|4001.6|3995.6|4
1608629460000|2020-12-22 09:31:00|4002.3|3996.3|4001.9|3995.9|4002.3|3996.3|4001.8|3995.8|0
1608629500000|2020-12-22 09:31:40|4002.3|3996.3|4002.8|3996.8|4002.8|3996.8|4002.3|3996.3|0
1608629510000|2020-12-22 09:31:50|4002.4|3996.4|4002.8|3996.8|4002.8|3996.8|4002.4|3996.4|2
1608629520000|2020-12-22 09:32:00|4003.1|3997.1|4003.8|3997.8|4003.8|3997.8|4003.1|3997.1|0
1608629530000|2020-12-22 09:32:10|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1608629540000|2020-12-22 09:32:20|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|4001.9|3995.9|0
1608629550000|2020-12-22 09:32:30|4002.6|3996.6|4002.6|3996.6|4002.9|3996.9|4002.6|3996.6|2
1608629610000|2020-12-22 09:33:30|4002.3|3996.3|4002.9|3996.9|4002.9|3996.9|4001.9|3995.9|1
1608629630000|2020-12-22 09:33:50|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1608629670000|2020-12-22 09:34:30|4003.9|3997.9|4002.9|3996.9|4003.9|3997.9|4002.9|3996.9|3
1608629680000|2020-12-22 09:34:40|4003.3|3997.3|4001.4|3995.4|4003.3|3997.3|4000.9|3994.9|0
1608629690000|2020-12-22 09:34:50|4001|3995|4000.9|3994.9|4001|3995|4000.9|3994.9|0
1608629710000|2020-12-22 09:35:10|4001.3|3995.3|4001.9|3995.9|4001.9|3995.9|4001.3|3995.3|0
1608629770000|2020-12-22 09:36:10|4002.6|3996.6|4003.9|3997.9|4004.8|3998.8|4002.6|3996.6|0
1608629780000|2020-12-22 09:36:20|4003.6|3997.6|4003.9|3997.9|4003.9|3997.9|4003.6|3997.6|0
1608629790000|2020-12-22 09:36:30|4003.8|3997.8|4003.9|3997.9|4003.9|3997.9|4003.8|3997.8|0
1608629800000|2020-12-22 09:36:40|4003.5|3997.5|4002.9|3996.9|4003.5|3997.5|4002.9|3996.9|1
1608629810000|2020-12-22 09:36:50|||||||||1
1608629830000|2020-12-22 09:37:10|4002.4|3996.4|4002.9|3996.9|4002.9|3996.9|4002.4|3996.4|3
1608629840000|2020-12-22 09:37:20|4003.3|3997.3|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|2
1608629860000|2020-12-22 09:37:40|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1608629880000|2020-12-22 09:38:00|4003.4|3997.4|4003.5|3997.5|4003.5|3997.5|4003.4|3997.4|0
1608629890000|2020-12-22 09:38:10|4003.9|3997.9|4004.4|3998.4|4004.4|3998.4|4003.9|3997.9|1
1608629900000|2020-12-22 09:38:20|4004|3998|4003.9|3997.9|4004|3998|4003.9|3997.9|0
1608629910000|2020-12-22 09:38:30|4004.4|3998.4|4004.9|3998.9|4005|3999|4004|3998|0
1608629920000|2020-12-22 09:38:40|4004.5|3998.5|4007|4001|4007|4001|4004.5|3998.5|6
1608629930000|2020-12-22 09:38:50|4006.5|4000.5|4007.4|4001.4|4007.4|4001.4|4006.5|4000.5|4
1608629940000|2020-12-22 09:39:00|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|4
1608629950000|2020-12-22 09:39:10|4009|4003|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|0
1608629960000|2020-12-22 09:39:20|4009.4|4003.4|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|2
1608629970000|2020-12-22 09:39:30|4008.8|4002.8|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|0
1608629980000|2020-12-22 09:39:40|4008.9|4002.9|4008.8|4002.8|4008.9|4002.9|4008.8|4002.8|0
1608629990000|2020-12-22 09:39:50|4007.2|4001.2|4007.2|4001.2|4007.5|4001.5|4007.2|4001.2|1
1608630000000|2020-12-22 09:40:00|4007|4001|4008|4002|4008|4002|4007|4001|0
1608630010000|2020-12-22 09:40:10|4008.9|4002.9|4008|4002|4008.9|4002.9|4008|4002|1
1608630020000|2020-12-22 09:40:20|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.2|4002.2|0
1608630030000|2020-12-22 09:40:30|4008.8|4002.8|4008|4002|4008.9|4002.9|4008|4002|0
1608630040000|2020-12-22 09:40:40|4008.4|4002.4|4009.8|4003.8|4009.8|4003.8|4008.4|4002.4|4
1608630050000|2020-12-22 09:40:50|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1608630080000|2020-12-22 09:41:20|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|1
1608630090000|2020-12-22 09:41:30|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|1
1608630110000|2020-12-22 09:41:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1608630120000|2020-12-22 09:42:00|4009|4003|4008.9|4002.9|4009|4003|4008.9|4002.9|0
1608630150000|2020-12-22 09:42:30|4009.9|4003.9|4008.9|4002.9|4009.9|4003.9|4008.9|4002.9|0
1608630160000|2020-12-22 09:42:40|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608630180000|2020-12-22 09:43:00|4008|4002|4008.9|4002.9|4008.9|4002.9|4008|4002|0
1608630210000|2020-12-22 09:43:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608630260000|2020-12-22 09:44:20|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608630270000|2020-12-22 09:44:30|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1608630280000|2020-12-22 09:44:40|4008.5|4002.5|4007|4001|4008.9|4002.9|4006.9|4000.9|1
1608630290000|2020-12-22 09:44:50|4006.9|4000.9|4006.2|4000.2|4006.9|4000.9|4006|4000|0
1608630300000|2020-12-22 09:45:00|4006.5|4000.5|4006.2|4000.2|4006.5|4000.5|4006.2|4000.2|0
1608630310000|2020-12-22 09:45:10|4006|4000|4006|4000|4006|4000|4006|4000|1
1608630320000|2020-12-22 09:45:20|4004.5|3998.5|4001.2|3995.2|4004.5|3998.5|4001.2|3995.2|1
1608630330000|2020-12-22 09:45:30|4001.5|3995.5|4001.5|3995.5|4001.5|3995.5|4001.2|3995.2|0
1608630340000|2020-12-22 09:45:40|4001.9|3995.9|4004.9|3998.9|4004.9|3998.9|4001.9|3995.9|2
1608630350000|2020-12-22 09:45:50|4004.2|3998.2|4003.9|3997.9|4004.2|3998.2|4003.9|3997.9|0
1608630370000|2020-12-22 09:46:10|4004|3998|4004.2|3998.2|4004.5|3998.5|4004|3998|0
1608630380000|2020-12-22 09:46:20|4003.8|3997.8|4004|3998|4004.2|3998.2|4003.8|3997.8|1
1608630390000|2020-12-22 09:46:30|4004.2|3998.2|4003.5|3997.5|4004.2|3998.2|4003.5|3997.5|0
1608630400000|2020-12-22 09:46:40|4003.9|3997.9|4003.5|3997.5|4003.9|3997.9|4003.5|3997.5|0
1608630410000|2020-12-22 09:46:50|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608630420000|2020-12-22 09:47:00|4003.7|3997.7|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|2
1608630440000|2020-12-22 09:47:20|4004|3998|4004.9|3998.9|4005.9|3999.9|4004|3998|1
1608630450000|2020-12-22 09:47:30|4005.6|3999.6|4005.9|3999.9|4005.9|3999.9|4005.6|3999.6|2
1608630470000|2020-12-22 09:47:50|4005.5|3999.5|4005|3999|4005.5|3999.5|4005|3999|0
1608630480000|2020-12-22 09:48:00|4005.7|3999.7|4005.9|3999.9|4005.9|3999.9|4005.7|3999.7|1
1608630500000|2020-12-22 09:48:20|4005.5|3999.5|4005.9|3999.9|4005.9|3999.9|4005.2|3999.2|0
1608630510000|2020-12-22 09:48:30|4006.2|4000.2|4006.7|4000.7|4006.9|4000.9|4006.2|4000.2|0
1608630520000|2020-12-22 09:48:40|4006.9|4000.9|4007.4|4001.4|4007.4|4001.4|4006.9|4000.9|0
1608630530000|2020-12-22 09:48:50|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1608630550000|2020-12-22 09:49:10|4007.6|4001.6|4007.7|4001.7|4007.7|4001.7|4007.6|4001.6|0
1608630560000|2020-12-22 09:49:20|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|4007.9|4001.9|0
1608630600000|2020-12-22 09:50:00|4007.5|4001.5|4006.9|4000.9|4007.5|4001.5|4006.9|4000.9|6
1608630650000|2020-12-22 09:50:50|4006.7|4000.7|4006.9|4000.9|4007.4|4001.4|4006.7|4000.7|0
1608630660000|2020-12-22 09:51:00|4007|4001|4007|4001|4007|4001|4007|4001|0
1608630670000|2020-12-22 09:51:10|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1608630680000|2020-12-22 09:51:20|4007.4|4001.4|4007.9|4001.9|4008.4|4002.4|4007.4|4001.4|2
1608630700000|2020-12-22 09:51:40|4008|4002|4007.9|4001.9|4008|4002|4007.9|4001.9|0
1608630710000|2020-12-22 09:51:50|4008|4002|4008|4002|4008|4002|4008|4002|0
1608630720000|2020-12-22 09:52:00|4008.4|4002.4|4008|4002|4008.4|4002.4|4008|4002|0
1608630730000|2020-12-22 09:52:10|4008.9|4002.9|4008|4002|4009|4003|4008|4002|0
1608630740000|2020-12-22 09:52:20|4007.2|4001.2|4007.9|4001.9|4008.2|4002.2|4007.2|4001.2|0
1608630750000|2020-12-22 09:52:30|4008.2|4002.2|4008.2|4002.2|4009|4003|4008|4002|2
1608630760000|2020-12-22 09:52:40|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|1
1608630770000|2020-12-22 09:52:50|||||||||1
1608630790000|2020-12-22 09:53:10|4008|4002|4009|4003|4009|4003|4008|4002|1
1608630800000|2020-12-22 09:53:20|4009.4|4003.4|4009|4003|4009.7|4003.7|4008.9|4002.9|0
1608630810000|2020-12-22 09:53:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608630820000|2020-12-22 09:53:40|4008.5|4002.5|4008.9|4002.9|4009|4003|4008.5|4002.5|5
1608630830000|2020-12-22 09:53:50|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|0
1608630840000|2020-12-22 09:54:00|4008.4|4002.4|4007.9|4001.9|4008.4|4002.4|4007.9|4001.9|4
1608630850000|2020-12-22 09:54:10|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1608630860000|2020-12-22 09:54:20|4008.2|4002.2|4007|4001|4008.2|4002.2|4006.5|4000.5|2
1608630870000|2020-12-22 09:54:30|4006.9|4000.9|4007.9|4001.9|4007.9|4001.9|4006.9|4000.9|0
1608630880000|2020-12-22 09:54:40|4007.7|4001.7|4007.2|4001.2|4008.7|4002.7|4007.2|4001.2|0
1608630890000|2020-12-22 09:54:50|4007.7|4001.7|4004.9|3998.9|4007.7|4001.7|4004.7|3998.7|1
1608630900000|2020-12-22 09:55:00|4005.2|3999.2|4006.2|4000.2|4006.2|4000.2|4005.2|3999.2|0
1608630910000|2020-12-22 09:55:10|4005.9|3999.9|4005.4|3999.4|4005.9|3999.9|4005|3999|0
1608630920000|2020-12-22 09:55:20|4005.5|3999.5|4005.5|3999.5|4005.5|3999.5|4004.9|3998.9|0
1608630930000|2020-12-22 09:55:30|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1608630940000|2020-12-22 09:55:40|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1608630970000|2020-12-22 09:56:10|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608630980000|2020-12-22 09:56:20|4005.7|3999.7|4005.9|3999.9|4005.9|3999.9|4005.7|3999.7|0
1608630990000|2020-12-22 09:56:30|4006|4000|4006.9|4000.9|4007.2|4001.2|4006|4000|2
1608631040000|2020-12-22 09:57:20|4007.9|4001.9|4007.9|4001.9|4008|4002|4007.9|4001.9|3
1608631090000|2020-12-22 09:58:10|4007.5|4001.5|4006.5|4000.5|4007.5|4001.5|4006.5|4000.5|1
1608631100000|2020-12-22 09:58:20|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|4006.9|4000.9|0
1608631110000|2020-12-22 09:58:30|4006.5|4000.5|4005.9|3999.9|4006.5|4000.5|4005|3999|0
1608631120000|2020-12-22 09:58:40|4006.5|4000.5|4006.9|4000.9|4006.9|4000.9|4006.5|4000.5|0
1608631130000|2020-12-22 09:58:50|4006.5|4000.5|4007|4001|4007.4|4001.4|4006|4000|1
1608631140000|2020-12-22 09:59:00|4006.9|4000.9|4007.1|4001.1|4007.9|4001.9|4006.9|4000.9|0
1608631150000|2020-12-22 09:59:10|4006.9|4000.9|4006.9|4000.9|4007.4|4001.4|4006.4|4000.4|0
1608631170000|2020-12-22 09:59:30|4007.4|4001.4|4006.9|4000.9|4007.4|4001.4|4006.9|4000.9|1
1608631180000|2020-12-22 09:59:40|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|1
1608631190000|2020-12-22 09:59:50|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|4004.9|3998.9|0
1608631200000|2020-12-22 10:00:00|4005.5|3999.5|4005.9|3999.9|4005.9|3999.9|4005.5|3999.5|0
1608631220000|2020-12-22 10:00:20|4005.7|3999.7|4005.9|3999.9|4005.9|3999.9|4005.7|3999.7|0
1608631260000|2020-12-22 10:01:00|4006.2|4000.2|4006.9|4000.9|4006.9|4000.9|4006.2|4000.2|0
1608631270000|2020-12-22 10:01:10|4007|4001|4006.9|4000.9|4007|4001|4006.9|4000.9|0
1608631280000|2020-12-22 10:01:20|4007.4|4001.4|4008.6|4002.6|4009.1|4003.1|4007.4|4001.4|3
1608631290000|2020-12-22 10:01:30|4008.1|4002.1|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|1
1608631300000|2020-12-22 10:01:40|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1608631310000|2020-12-22 10:01:50|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1608631320000|2020-12-22 10:02:00|4006.7|4000.7|4007.2|4001.2|4007.2|4001.2|4005.9|3999.9|0
1608631330000|2020-12-22 10:02:10|4006.9|4000.9|4006.6|4000.6|4006.9|4000.9|4006.6|4000.6|0
1608631340000|2020-12-22 10:02:20|4005.7|3999.7|4006.6|4000.6|4006.6|4000.6|4005.7|3999.7|0
1608631350000|2020-12-22 10:02:30|4006.2|4000.2|4006.7|4000.7|4006.9|4000.9|4006.2|4000.2|0
1608631370000|2020-12-22 10:02:50|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|4005.9|3999.9|0
1608631380000|2020-12-22 10:03:00|4005.7|3999.7|4004.9|3998.9|4005.9|3999.9|4004.7|3998.7|0
1608631410000|2020-12-22 10:03:30|4005.4|3999.4|4004.9|3998.9|4005.4|3999.4|4004.9|3998.9|0
1608631420000|2020-12-22 10:03:40|4004.7|3998.7|4004.7|3998.7|4005.7|3999.7|4004.7|3998.7|0
1608631430000|2020-12-22 10:03:50|4004.4|3998.4|4003.9|3997.9|4004.4|3998.4|4003.9|3997.9|0
1608631440000|2020-12-22 10:04:00|4003.7|3997.7|4003.9|3997.9|4003.9|3997.9|4003.7|3997.7|0
1608631450000|2020-12-22 10:04:10|4003.7|3997.7|4002.9|3996.9|4003.7|3997.7|4002.7|3996.7|0
1608631460000|2020-12-22 10:04:20|4003.6|3997.6|4003.9|3997.9|4004.1|3998.1|4003.6|3997.6|0
1608631470000|2020-12-22 10:04:30|4004.2|3998.2|4004.6|3998.6|4004.7|3998.7|4003.9|3997.9|0
1608631480000|2020-12-22 10:04:40|4003.9|3997.9|4003.7|3997.7|4003.9|3997.9|4003.7|3997.7|0
1608631490000|2020-12-22 10:04:50|4003.9|3997.9|4004.2|3998.2|4004.6|3998.6|4003.9|3997.9|0
1608631500000|2020-12-22 10:05:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608631510000|2020-12-22 10:05:10|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1608631520000|2020-12-22 10:05:20|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|4003.1|3997.1|0
1608631530000|2020-12-22 10:05:30|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|4003.2|3997.2|0
1608631550000|2020-12-22 10:05:50|4003.4|3997.4|4003.9|3997.9|4004.2|3998.2|4003.4|3997.4|1
1608631560000|2020-12-22 10:06:00|4004.6|3998.6|4005.6|3999.6|4005.6|3999.6|4004.6|3998.6|2
1608631570000|2020-12-22 10:06:10|4004.9|3998.9|4004.9|3998.9|4005.2|3999.2|4004.7|3998.7|6
1608631590000|2020-12-22 10:06:30|4005.2|3999.2|4005.9|3999.9|4006.2|4000.2|4005.2|3999.2|0
1608631600000|2020-12-22 10:06:40|4006.2|4000.2|4006.6|4000.6|4006.6|4000.6|4006.2|4000.2|0
1608631610000|2020-12-22 10:06:50|4006.2|4000.2|4005.9|3999.9|4006.2|4000.2|4005.9|3999.9|0
1608631620000|2020-12-22 10:07:00|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1608631630000|2020-12-22 10:07:10|4005.9|3999.9|4005.9|3999.9|4006.4|4000.4|4005.9|3999.9|0
1608631640000|2020-12-22 10:07:20|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1608631650000|2020-12-22 10:07:30|4006.5|4000.5|4006.9|4000.9|4006.9|4000.9|4006.5|4000.5|1
1608631660000|2020-12-22 10:07:40|4007.6|4001.6|4007.9|4001.9|4007.9|4001.9|4007.6|4001.6|0
1608631680000|2020-12-22 10:08:00|4008.2|4002.2|4008.7|4002.7|4008.7|4002.7|4008.2|4002.2|0
1608631710000|2020-12-22 10:08:30|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|4008.9|4002.9|0
1608631760000|2020-12-22 10:09:20|4008.4|4002.4|4008.9|4002.9|4008.9|4002.9|4008.4|4002.4|1
1608631770000|2020-12-22 10:09:30|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|4008.4|4002.4|0
1608631780000|2020-12-22 10:09:40|4008.5|4002.5|4008.9|4002.9|4008.9|4002.9|4008.5|4002.5|1
1608631800000|2020-12-22 10:10:00|4009.2|4003.2|4009.4|4003.4|4009.4|4003.4|4009.2|4003.2|0
1608631810000|2020-12-22 10:10:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|0
1608631820000|2020-12-22 10:10:20|4010.2|4004.2|4010.9|4004.9|4010.9|4004.9|4010.2|4004.2|0
1608631830000|2020-12-22 10:10:30|4011|4005|4010.9|4004.9|4011|4005|4010.9|4004.9|18
1608631840000|2020-12-22 10:10:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608631850000|2020-12-22 10:10:50|4011.1|4005.1|4010.9|4004.9|4011.1|4005.1|4010.7|4004.7|2
1608631860000|2020-12-22 10:11:00|4011.4|4005.4|4011.9|4005.9|4011.9|4005.9|4011.4|4005.4|0
1608631870000|2020-12-22 10:11:10|4012.2|4006.2|4011.9|4005.9|4012.2|4006.2|4011.9|4005.9|0
1608631890000|2020-12-22 10:11:30|4012.6|4006.6|4012.7|4006.7|4012.7|4006.7|4012.6|4006.6|5
1608631910000|2020-12-22 10:11:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1608631920000|2020-12-22 10:12:00|4012.7|4006.7|4012.4|4006.4|4012.7|4006.7|4012.4|4006.4|1
1608631930000|2020-12-22 10:12:10|4011.7|4005.7|4011.9|4005.9|4011.9|4005.9|4011.5|4005.5|2
1608631940000|2020-12-22 10:12:20|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608631950000|2020-12-22 10:12:30|4011.5|4005.5|4012.9|4006.9|4012.9|4006.9|4011.5|4005.5|3
1608631960000|2020-12-22 10:12:40|4013.2|4007.2|4012.9|4006.9|4013.2|4007.2|4012.9|4006.9|0
1608631980000|2020-12-22 10:13:00|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|1
1608631990000|2020-12-22 10:13:10|4012.9|4006.9|4014.7|4008.7|4014.7|4008.7|4012.9|4006.9|3
1608632010000|2020-12-22 10:13:30|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608632020000|2020-12-22 10:13:40|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|0
1608632030000|2020-12-22 10:13:50|4014.6|4008.6|4012.9|4006.9|4014.6|4008.6|4012.9|4006.9|1
1608632040000|2020-12-22 10:14:00|4013.4|4007.4|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|0
1608632080000|2020-12-22 10:14:40|4013.2|4007.2|4012.9|4006.9|4013.2|4007.2|4012.9|4006.9|0
1608632090000|2020-12-22 10:14:50|4012.7|4006.7|4012.9|4006.9|4012.9|4006.9|4012.7|4006.7|0
1608632100000|2020-12-22 10:15:00|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|0
1608632120000|2020-12-22 10:15:20|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608632130000|2020-12-22 10:15:30|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1608632140000|2020-12-22 10:15:40|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608632150000|2020-12-22 10:15:50|4013.2|4007.2|4012.9|4006.9|4013.4|4007.4|4012.9|4006.9|0
1608632160000|2020-12-22 10:16:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|1
1608632170000|2020-12-22 10:16:10|4013.7|4007.7|4013.9|4007.9|4013.9|4007.9|4013.7|4007.7|0
1608632190000|2020-12-22 10:16:30|4013.4|4007.4|4013.9|4007.9|4013.9|4007.9|4013.4|4007.4|1
1608632220000|2020-12-22 10:17:00|4014.6|4008.6|4015|4009|4015|4009|4014.6|4008.6|0
1608632230000|2020-12-22 10:17:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1608632240000|2020-12-22 10:17:20|4014.7|4008.7|4014.9|4008.9|4014.9|4008.9|4014.7|4008.7|0
1608632250000|2020-12-22 10:17:30|4014.7|4008.7|4015.6|4009.6|4015.6|4009.6|4014.4|4008.4|2
1608632260000|2020-12-22 10:17:40|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|0
1608632270000|2020-12-22 10:17:50|4014.7|4008.7|4013.9|4007.9|4014.7|4008.7|4013.9|4007.9|5
1608632280000|2020-12-22 10:18:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608632320000|2020-12-22 10:18:40|4013.7|4007.7|4013.7|4007.7|4014.2|4008.2|4013.7|4007.7|0
1608632330000|2020-12-22 10:18:50|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|0
1608632340000|2020-12-22 10:19:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4012.9|4006.9|0
1608632350000|2020-12-22 10:19:10|4012.9|4006.9|4011.9|4005.9|4012.9|4006.9|4011.9|4005.9|0
1608632420000|2020-12-22 10:20:20|4011.7|4005.7|4010.9|4004.9|4011.9|4005.9|4010.4|4004.4|5
1608632430000|2020-12-22 10:20:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1608632450000|2020-12-22 10:20:50|4010.9|4004.9|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|0
1608632460000|2020-12-22 10:21:00|4010.9|4004.9|4011.9|4005.9|4011.9|4005.9|4010.9|4004.9|0
1608632500000|2020-12-22 10:21:40|4012.1|4006.1|4012.5|4006.5|4012.5|4006.5|4012.1|4006.1|0
1608632510000|2020-12-22 10:21:50|4011.9|4005.9|4011.4|4005.4|4011.9|4005.9|4011.4|4005.4|3
1608632520000|2020-12-22 10:22:00|4011.7|4005.7|4013.9|4007.9|4013.9|4007.9|4011.7|4005.7|6
1608632530000|2020-12-22 10:22:10|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|4012.9|4006.9|3
1608632540000|2020-12-22 10:22:20|4012.5|4006.5|4012.9|4006.9|4013|4007|4012.5|4006.5|3
1608632580000|2020-12-22 10:23:00|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1608632600000|2020-12-22 10:23:20|4013.9|4007.9|4012.4|4006.4|4013.9|4007.9|4012.4|4006.4|3
1608632610000|2020-12-22 10:23:30|4012.2|4006.2|4011.9|4005.9|4012.2|4006.2|4011.9|4005.9|1
1608632660000|2020-12-22 10:24:20|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1608632670000|2020-12-22 10:24:30|4010.9|4004.9|4010.2|4004.2|4010.9|4004.9|4010.2|4004.2|1
1608632680000|2020-12-22 10:24:40|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1608632700000|2020-12-22 10:25:00|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1608632710000|2020-12-22 10:25:10|4009.2|4003.2|4009.2|4003.2|4010.2|4004.2|4009.2|4003.2|3
1608632720000|2020-12-22 10:25:20|4008.3|4002.3|4009.2|4003.2|4009.2|4003.2|4008.3|4002.3|3
1608632730000|2020-12-22 10:25:30|4008.2|4002.2|4008.8|4002.8|4008.8|4002.8|4008.2|4002.2|3
1608632740000|2020-12-22 10:25:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4008.1|4002.1|0
1608632750000|2020-12-22 10:25:50|4008.7|4002.7|4008.8|4002.8|4008.8|4002.8|4008.7|4002.7|0
1608632760000|2020-12-22 10:26:00|4009.2|4003.2|4008.8|4002.8|4009.2|4003.2|4008.8|4002.8|0
1608632770000|2020-12-22 10:26:10|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.8|4002.8|0
1608632780000|2020-12-22 10:26:20|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1608632810000|2020-12-22 10:26:50|||||||||1
1608632820000|2020-12-22 10:27:00|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1608632830000|2020-12-22 10:27:10|4009.8|4003.8|4006.8|4000.8|4009.8|4003.8|4006.8|4000.8|3
1608632840000|2020-12-22 10:27:20|4006.2|4000.2|4006.8|4000.8|4006.8|4000.8|4006.2|4000.2|1
1608632850000|2020-12-22 10:27:30|4007.3|4001.3|4007.7|4001.7|4007.8|4001.8|4007.3|4001.3|0
1608632860000|2020-12-22 10:27:40|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|0
1608632870000|2020-12-22 10:27:50|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608632880000|2020-12-22 10:28:00|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1608632900000|2020-12-22 10:28:20|4006.2|4000.2|4007.2|4001.2|4007.2|4001.2|4006.2|4000.2|3
1608632910000|2020-12-22 10:28:30|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|0
1608632920000|2020-12-22 10:28:40|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608632930000|2020-12-22 10:28:50|4006.2|4000.2|4006.2|4000.2|4006.6|4000.6|4006.2|4000.2|0
1608632940000|2020-12-22 10:29:00|4005.8|3999.8|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|0
1608632960000|2020-12-22 10:29:20|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1608632970000|2020-12-22 10:29:30|4006.6|4000.6|4004.8|3998.8|4006.6|4000.6|4004.8|3998.8|3
1608632990000|2020-12-22 10:29:50|4005.2|3999.2|4005.8|3999.8|4005.8|3999.8|4005.2|3999.2|0
1608633000000|2020-12-22 10:30:00|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|0
1608633020000|2020-12-22 10:30:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|1
1608633040000|2020-12-22 10:30:40|4006.2|4000.2|4006.7|4000.7|4006.7|4000.7|4006.2|4000.2|0
1608633050000|2020-12-22 10:30:50|||||||||1
1608633060000|2020-12-22 10:31:00|4006.8|4000.8|4006.2|4000.2|4006.8|4000.8|4006.2|4000.2|0
1608633070000|2020-12-22 10:31:10|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608633090000|2020-12-22 10:31:30|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|4005.7|3999.7|0
1608633100000|2020-12-22 10:31:40|4005.6|3999.6|4004.8|3998.8|4005.6|3999.6|4004.7|3998.7|0
1608633110000|2020-12-22 10:31:50|4006.2|4000.2|4006.2|4000.2|4006.2|4000.2|4005.8|3999.8|3
1608633140000|2020-12-22 10:32:20|4005.8|3999.8|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|0
1608633150000|2020-12-22 10:32:30|4005.8|3999.8|4006.7|4000.7|4007.6|4001.6|4005.8|3999.8|3
1608633160000|2020-12-22 10:32:40|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608633170000|2020-12-22 10:32:50|4005.6|3999.6|4004.7|3998.7|4005.6|3999.6|4004.7|3998.7|0
1608633180000|2020-12-22 10:33:00|4004.8|3998.8|4005.2|3999.2|4005.2|3999.2|4004.8|3998.8|0
1608633190000|2020-12-22 10:33:10|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1608633200000|2020-12-22 10:33:20|4005.3|3999.3|4005.8|3999.8|4005.8|3999.8|4005.3|3999.3|1
1608633210000|2020-12-22 10:33:30|4005.7|3999.7|4006.2|4000.2|4006.2|4000.2|4005.7|3999.7|0
1608633240000|2020-12-22 10:34:00|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608633250000|2020-12-22 10:34:10|4006.6|4000.6|4005.7|3999.7|4006.6|4000.6|4005.7|3999.7|0
1608633260000|2020-12-22 10:34:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1608633280000|2020-12-22 10:34:40|4007.6|4001.6|4007.8|4001.8|4007.8|4001.8|4007.6|4001.6|0
1608633310000|2020-12-22 10:35:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1608633320000|2020-12-22 10:35:20|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|0
1608633330000|2020-12-22 10:35:30|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1608633360000|2020-12-22 10:36:00|4008.6|4002.6|4008.6|4002.6|4008.7|4002.7|4008.6|4002.6|1
1608633370000|2020-12-22 10:36:10|4008.2|4002.2|4007.7|4001.7|4008.2|4002.2|4007.7|4001.7|1
1608633390000|2020-12-22 10:36:30|4008.1|4002.1|4007.8|4001.8|4008.2|4002.2|4007.8|4001.8|0
1608633410000|2020-12-22 10:36:50|4007.7|4001.7|4008.2|4002.2|4008.2|4002.2|4007.7|4001.7|0
1608633420000|2020-12-22 10:37:00|4007.8|4001.8|4008.2|4002.2|4008.2|4002.2|4007.8|4001.8|0
1608633440000|2020-12-22 10:37:20|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1608633450000|2020-12-22 10:37:30|4008.7|4002.7|4008.6|4002.6|4008.8|4002.8|4008.2|4002.2|2
1608633460000|2020-12-22 10:37:40|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1608633470000|2020-12-22 10:37:50|4009.2|4003.2|4009.6|4003.6|4009.6|4003.6|4009.2|4003.2|0
1608633480000|2020-12-22 10:38:00|4009.2|4003.2|4008.8|4002.8|4009.2|4003.2|4008.7|4002.7|0
1608633490000|2020-12-22 10:38:10|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|4008.7|4002.7|0
1608633520000|2020-12-22 10:38:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1608633530000|2020-12-22 10:38:50|4007.7|4001.7|4006.8|4000.8|4007.7|4001.7|4006.8|4000.8|1
1608633540000|2020-12-22 10:39:00|4007.2|4001.2|4007.8|4001.8|4007.8|4001.8|4007.2|4001.2|0
1608633550000|2020-12-22 10:39:10|4008.2|4002.2|4006.8|4000.8|4008.2|4002.2|4006.8|4000.8|0
1608633570000|2020-12-22 10:39:30|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|0
1608633580000|2020-12-22 10:39:40|4006.6|4000.6|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|0
1608633600000|2020-12-22 10:40:00|4005.7|3999.7|4005.8|3999.8|4005.8|3999.8|4005.7|3999.7|0
1608633620000|2020-12-22 10:40:20|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1608633630000|2020-12-22 10:40:30|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|4006.7|4000.7|0
1608633640000|2020-12-22 10:40:40|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1608633650000|2020-12-22 10:40:50|4007.6|4001.6|4007.2|4001.2|4007.6|4001.6|4006.8|4000.8|0
1608633660000|2020-12-22 10:41:00|4006.8|4000.8|4006.8|4000.8|4007.2|4001.2|4006.8|4000.8|1
1608633680000|2020-12-22 10:41:20|4006.7|4000.7|4006.8|4000.8|4006.8|4000.8|4006.7|4000.7|0
1608633690000|2020-12-22 10:41:30|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1608633700000|2020-12-22 10:41:40|4008.2|4002.2|4007.2|4001.2|4008.2|4002.2|4007.2|4001.2|0
1608633710000|2020-12-22 10:41:50|4006.8|4000.8|4006.7|4000.7|4006.8|4000.8|4006.7|4000.7|1
1608633720000|2020-12-22 10:42:00|4007.3|4001.3|4007.8|4001.8|4007.8|4001.8|4007.2|4001.2|1
1608633730000|2020-12-22 10:42:10|4007.7|4001.7|4007.8|4001.8|4007.8|4001.8|4007.7|4001.7|0
1608633740000|2020-12-22 10:42:20|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|0
1608633750000|2020-12-22 10:42:30|4007.6|4001.6|4006.7|4000.7|4007.6|4001.6|4006.7|4000.7|0
1608633760000|2020-12-22 10:42:40|4006.8|4000.8|4006.7|4000.7|4006.8|4000.8|4006.7|4000.7|0
1608633770000|2020-12-22 10:42:50|4006.3|4000.3|4006.2|4000.2|4006.3|4000.3|4006.2|4000.2|0
1608633780000|2020-12-22 10:43:00|4006.6|4000.6|4006.8|4000.8|4006.8|4000.8|4006.6|4000.6|0
1608633790000|2020-12-22 10:43:10|4006.7|4000.7|4006.2|4000.2|4006.7|4000.7|4006.2|4000.2|0
1608633800000|2020-12-22 10:43:20|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608633820000|2020-12-22 10:43:40|4005.7|3999.7|4005.7|3999.7|4005.8|3999.8|4005.7|3999.7|0
1608633830000|2020-12-22 10:43:50|4004.8|3998.8|4005.2|3999.2|4005.6|3999.6|4004.8|3998.8|0
1608633840000|2020-12-22 10:44:00|4004.7|3998.7|4004.2|3998.2|4004.7|3998.7|4004.2|3998.2|1
1608633850000|2020-12-22 10:44:10|4004.6|3998.6|4004.7|3998.7|4004.7|3998.7|4004.6|3998.6|0
1608633860000|2020-12-22 10:44:20|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|4004.8|3998.8|0
1608633870000|2020-12-22 10:44:30|4005.2|3999.2|4005.2|3999.2|4005.7|3999.7|4005.2|3999.2|0
1608633880000|2020-12-22 10:44:40|4005.1|3999.1|4004.2|3998.2|4005.1|3999.1|4004.2|3998.2|1
1608633890000|2020-12-22 10:44:50|4004.7|3998.7|4004.6|3998.6|4004.7|3998.7|4004.6|3998.6|0
1608633900000|2020-12-22 10:45:00|4004.7|3998.7|4003.2|3997.2|4004.7|3998.7|4002.8|3996.8|0
1608633910000|2020-12-22 10:45:10|4003.1|3997.1|4002.6|3996.6|4003.6|3997.6|4001.6|3995.6|0
1608633930000|2020-12-22 10:45:30|4002.2|3996.2|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|0
1608633940000|2020-12-22 10:45:40|4002.1|3996.1|4002.6|3996.6|4002.6|3996.6|4002.1|3996.1|0
1608633960000|2020-12-22 10:46:00|4002.2|3996.2|4002.6|3996.6|4002.6|3996.6|4002.2|3996.2|0
1608633970000|2020-12-22 10:46:10|4003.1|3997.1|4002.6|3996.6|4003.1|3997.1|4002.6|3996.6|0
1608633980000|2020-12-22 10:46:20|4002.9|3996.9|4001.7|3995.7|4002.9|3996.9|4001.7|3995.7|1
1608633990000|2020-12-22 10:46:30|4001.6|3995.6|4001.6|3995.6|4001.7|3995.7|4001.2|3995.2|1
1608634000000|2020-12-22 10:46:40|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|4001.7|3995.7|0
1608634010000|2020-12-22 10:46:50|4000.7|3994.7|4000.7|3994.7|4001.6|3995.6|4000.7|3994.7|1
1608634020000|2020-12-22 10:47:00|4000.8|3994.8|4001.2|3995.2|4001.6|3995.6|4000.8|3994.8|0
1608634030000|2020-12-22 10:47:10|4001.1|3995.1|4000.2|3994.2|4001.1|3995.1|4000.2|3994.2|1
1608634040000|2020-12-22 10:47:20|4000.6|3994.6|4000.2|3994.2|4000.6|3994.6|4000.2|3994.2|0
1608634050000|2020-12-22 10:47:30|4000.6|3994.6|4000.2|3994.2|4000.6|3994.6|4000.2|3994.2|0
1608634060000|2020-12-22 10:47:40|4000.7|3994.7|4001.2|3995.2|4001.2|3995.2|4000.7|3994.7|1
1608634070000|2020-12-22 10:47:50|4001.9|3995.9|4000.9|3994.9|4002.1|3996.1|4000.9|3994.9|11
1608634080000|2020-12-22 10:48:00|4000.6|3994.6|4000.4|3994.4|4000.6|3994.6|4000.1|3994.1|2
1608634090000|2020-12-22 10:48:10|3999.9|3993.9|3999.9|3993.9|4000.3|3994.3|3999.6|3993.6|2
1608634100000|2020-12-22 10:48:20|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|3999.8|3993.8|1
1608634110000|2020-12-22 10:48:30|3999.9|3993.9|3999.4|3993.4|4000.3|3994.3|3999.4|3993.4|0
1608634120000|2020-12-22 10:48:40|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1608634140000|2020-12-22 10:49:00|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|0
1608634150000|2020-12-22 10:49:10|||||||||1
1608634160000|2020-12-22 10:49:20|3999.9|3993.9|4000.9|3994.9|4000.9|3994.9|3999.9|3993.9|0
1608634180000|2020-12-22 10:49:40|4000.6|3994.6|4000.8|3994.8|4000.9|3994.9|4000.3|3994.3|0
1608634190000|2020-12-22 10:49:50|4000.4|3994.4|4002.3|3996.3|4003.8|3997.8|4000.3|3994.3|2
1608634200000|2020-12-22 10:50:00|4002.8|3996.8|4002.3|3996.3|4002.8|3996.8|4001.8|3995.8|0
1608634210000|2020-12-22 10:50:10|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1608634220000|2020-12-22 10:50:20|4001.9|3995.9|4001.3|3995.3|4002.3|3996.3|4001.3|3995.3|1
1608634230000|2020-12-22 10:50:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1608634250000|2020-12-22 10:50:50|4002.4|3996.4|4002.3|3996.3|4002.4|3996.4|4002.3|3996.3|0
1608634280000|2020-12-22 10:51:20|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1608634290000|2020-12-22 10:51:30|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1608634300000|2020-12-22 10:51:40|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1608634320000|2020-12-22 10:52:00|4002.4|3996.4|4003.3|3997.3|4003.3|3997.3|4002.4|3996.4|0
1608634340000|2020-12-22 10:52:20|4003.6|3997.6|4004.3|3998.3|4004.9|3998.9|4003.6|3997.6|0
1608634350000|2020-12-22 10:52:30|4004.1|3998.1|4003.3|3997.3|4004.3|3998.3|4003.3|3997.3|0
1608634360000|2020-12-22 10:52:40|4003.6|3997.6|4003.8|3997.8|4004.3|3998.3|4003.6|3997.6|0
1608634370000|2020-12-22 10:52:50|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1608634430000|2020-12-22 10:53:50|4003.6|3997.6|4004.3|3998.3|4004.3|3998.3|4003.4|3997.4|0
1608634440000|2020-12-22 10:54:00|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608634450000|2020-12-22 10:54:10|4004.3|3998.3|4003.4|3997.4|4004.3|3998.3|4003.4|3997.4|0
1608634460000|2020-12-22 10:54:20|4004.1|3998.1|4004.3|3998.3|4004.3|3998.3|4004.1|3998.1|0
1608634520000|2020-12-22 10:55:20|4003.9|3997.9|4003.4|3997.4|4003.9|3997.9|4003.4|3997.4|0
1608634540000|2020-12-22 10:55:40|4004.1|3998.1|4004.3|3998.3|4004.3|3998.3|4004.1|3998.1|0
1608634550000|2020-12-22 10:55:50|4003.9|3997.9|4004.3|3998.3|4004.3|3998.3|4003.9|3997.9|0
1608634570000|2020-12-22 10:56:10|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|4004.6|3998.6|0
1608634580000|2020-12-22 10:56:20|4004.8|3998.8|4005.3|3999.3|4005.3|3999.3|4004.8|3998.8|0
1608634590000|2020-12-22 10:56:30|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|4005.4|3999.4|0
1608634610000|2020-12-22 10:56:50|4005.8|3999.8|4005.3|3999.3|4005.8|3999.8|4005.3|3999.3|0
1608634700000|2020-12-22 10:58:20|4005.9|3999.9|4004.3|3998.3|4005.9|3999.9|4004.3|3998.3|5
1608634730000|2020-12-22 10:58:50|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|4005.3|3999.3|1
1608634740000|2020-12-22 10:59:00|4004.9|3998.9|4004.8|3998.8|4005.8|3999.8|4004.8|3998.8|0
1608634760000|2020-12-22 10:59:20|4004.5|3998.5|4003.8|3997.8|4004.5|3998.5|4003.8|3997.8|0
1608634780000|2020-12-22 10:59:40|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1608634810000|2020-12-22 11:00:10|4003.4|3997.4|4003.8|3997.8|4003.8|3997.8|4003.4|3997.4|0
1608634820000|2020-12-22 11:00:20|4004.3|3998.3|4004.3|3998.3|4004.6|3998.6|4004.3|3998.3|1
1608634830000|2020-12-22 11:00:30|4003.8|3997.8|4004.3|3998.3|4004.3|3998.3|4003.8|3997.8|0
1608634850000|2020-12-22 11:00:50|4003.8|3997.8|4003.4|3997.4|4003.8|3997.8|4003.4|3997.4|0
1608634860000|2020-12-22 11:01:00|4003.1|3997.1|4003.3|3997.3|4003.6|3997.6|4002.3|3996.3|0
1608634870000|2020-12-22 11:01:10|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|4004.3|3998.3|0
1608634890000|2020-12-22 11:01:30|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|4003.9|3997.9|0
1608634910000|2020-12-22 11:01:50|4004.3|3998.3|4004.4|3998.4|4004.4|3998.4|4004.3|3998.3|0
1608634940000|2020-12-22 11:02:20|4003.4|3997.4|4003.1|3997.1|4003.4|3997.4|4002.4|3996.4|0
1608634950000|2020-12-22 11:02:30|4003.3|3997.3|4002.9|3996.9|4003.3|3997.3|4002.9|3996.9|0
1608634960000|2020-12-22 11:02:40|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|0
1608634970000|2020-12-22 11:02:50|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|5
1608634980000|2020-12-22 11:03:00|4002.8|3996.8|4002.5|3996.5|4003.3|3997.3|4002.4|3996.4|1
1608634990000|2020-12-22 11:03:10|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|4002.4|3996.4|0
1608635030000|2020-12-22 11:03:50|||||||||1
1608635080000|2020-12-22 11:04:40|4002.3|3996.3|4001.8|3995.8|4002.3|3996.3|4001.8|3995.8|0
1608635090000|2020-12-22 11:04:50|4000.4|3994.4|4000.8|3994.8|4000.8|3994.8|4000.4|3994.4|1
1608635110000|2020-12-22 11:05:10|4001.3|3995.3|4002.3|3996.3|4002.3|3996.3|4001.3|3995.3|0
1608635190000|2020-12-22 11:06:30|4001.8|3995.8|4002.3|3996.3|4002.3|3996.3|4001.8|3995.8|0
1608635210000|2020-12-22 11:06:50|||||||||1
1608635220000|2020-12-22 11:07:00|4001.4|3995.4|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|0
1608635240000|2020-12-22 11:07:20|4001.4|3995.4|4001.3|3995.3|4001.8|3995.8|4001.3|3995.3|0
1608635250000|2020-12-22 11:07:30|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608635260000|2020-12-22 11:07:40|4000.8|3994.8|4001.9|3995.9|4001.9|3995.9|4000.8|3994.8|0
1608635270000|2020-12-22 11:07:50|4001.8|3995.8|4001.4|3995.4|4001.8|3995.8|4001.4|3995.4|0
1608635280000|2020-12-22 11:08:00|4001.9|3995.9|4001.4|3995.4|4003.3|3997.3|4001.4|3995.4|1
1608635290000|2020-12-22 11:08:10|||||||||4
1608635300000|2020-12-22 11:08:20|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1608635320000|2020-12-22 11:08:40|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|4001.4|3995.4|0
1608635330000|2020-12-22 11:08:50|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|3999.9|3993.9|0
1608635340000|2020-12-22 11:09:00|3999.8|3993.8|4000.3|3994.3|4000.3|3994.3|3999.8|3993.8|0
1608635350000|2020-12-22 11:09:10|4000.4|3994.4|4000.3|3994.3|4000.4|3994.4|4000.3|3994.3|0
1608635360000|2020-12-22 11:09:20|4000.4|3994.4|4000.4|3994.4|4000.4|3994.4|4000.3|3994.3|0
1608635370000|2020-12-22 11:09:30|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|4000.3|3994.3|0
1608635380000|2020-12-22 11:09:40|4000.8|3994.8|4000.4|3994.4|4000.8|3994.8|4000.1|3994.1|2
1608635400000|2020-12-22 11:10:00|4000.8|3994.8|4001.3|3995.3|4001.3|3995.3|4000.5|3994.5|0
1608635410000|2020-12-22 11:10:10|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608635430000|2020-12-22 11:10:30|4001.4|3995.4|4001.3|3995.3|4001.4|3995.4|4001.3|3995.3|0
1608635440000|2020-12-22 11:10:40|4000.9|3994.9|4001.3|3995.3|4001.3|3995.3|4000.9|3994.9|0
1608635450000|2020-12-22 11:10:50|4000.5|3994.5|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|1
1608635460000|2020-12-22 11:11:00|4000.4|3994.4|4000.4|3994.4|4000.9|3994.9|4000.4|3994.4|0
1608635470000|2020-12-22 11:11:10|4000.3|3994.3|3999.3|3993.3|4000.3|3994.3|3999.3|3993.3|0
1608635480000|2020-12-22 11:11:20|3998.9|3992.9|3999.3|3993.3|3999.8|3993.8|3998.9|3992.9|0
1608635500000|2020-12-22 11:11:40|3998.8|3992.8|3996.5|3990.5|3998.8|3992.8|3996.5|3990.5|2
1608635510000|2020-12-22 11:11:50|3996.4|3990.4|3996.5|3990.5|3996.5|3990.5|3996.4|3990.4|0
1608635520000|2020-12-22 11:12:00|3995.3|3989.3|3996.9|3990.9|3996.9|3990.9|3995.3|3989.3|4
1608635540000|2020-12-22 11:12:20|3997.4|3991.4|3997.3|3991.3|3997.4|3991.4|3997.3|3991.3|4
1608635550000|2020-12-22 11:12:30|3997.4|3991.4|3997.3|3991.3|3997.4|3991.4|3997.3|3991.3|0
1608635570000|2020-12-22 11:12:50|3997.4|3991.4|3997.3|3991.3|3997.4|3991.4|3997.3|3991.3|5
1608635580000|2020-12-22 11:13:00|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|3996.4|3990.4|6
1608635600000|2020-12-22 11:13:20|3996.3|3990.3|3996.5|3990.5|3996.5|3990.5|3996.3|3990.3|1
1608635610000|2020-12-22 11:13:30|3996|3990|3996.4|3990.4|3996.4|3990.4|3996|3990|1
1608635620000|2020-12-22 11:13:40|3996.5|3990.5|3996.5|3990.5|3996.9|3990.9|3996.5|3990.5|0
1608635630000|2020-12-22 11:13:50|3996.9|3990.9|3996.8|3990.8|3996.9|3990.9|3996.8|3990.8|0
1608635640000|2020-12-22 11:14:00|3995.5|3989.5|3997.3|3991.3|3997.3|3991.3|3995.5|3989.5|1
1608635650000|2020-12-22 11:14:10|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|3997.4|3991.4|0
1608635660000|2020-12-22 11:14:20|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|3996.9|3990.9|0
1608635670000|2020-12-22 11:14:30|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|1
1608635680000|2020-12-22 11:14:40|3997.3|3991.3|3996.9|3990.9|3997.3|3991.3|3996.9|3990.9|0
1608635690000|2020-12-22 11:14:50|3996.5|3990.5|3995.3|3989.3|3996.5|3990.5|3995.3|3989.3|9
1608635700000|2020-12-22 11:15:00|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608635710000|2020-12-22 11:15:10|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1608635730000|2020-12-22 11:15:30|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1608635740000|2020-12-22 11:15:40|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|3995.4|3989.4|0
1608635750000|2020-12-22 11:15:50|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|3995.3|3989.3|0
1608635760000|2020-12-22 11:16:00|3995.4|3989.4|3995.3|3989.3|3995.4|3989.4|3995.3|3989.3|0
1608635780000|2020-12-22 11:16:20|3995.8|3989.8|3996.1|3990.1|3996.1|3990.1|3995.8|3989.8|1
1608635790000|2020-12-22 11:16:30|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|3996.8|3990.8|1
1608635800000|2020-12-22 11:16:40|3997.3|3991.3|3997.4|3991.4|3997.4|3991.4|3997.3|3991.3|0
1608635810000|2020-12-22 11:16:50|||||||||1
1608635820000|2020-12-22 11:17:00|3997.5|3991.5|3998.4|3992.4|3998.8|3992.8|3997.5|3991.5|2
1608635840000|2020-12-22 11:17:20|3998.8|3992.8|3998.3|3992.3|3998.8|3992.8|3998.3|3992.3|0
1608635870000|2020-12-22 11:17:50|3998.8|3992.8|3998.4|3992.4|3998.8|3992.8|3998.4|3992.4|0
1608635880000|2020-12-22 11:18:00|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|3998.3|3992.3|0
1608635910000|2020-12-22 11:18:30|3998.9|3992.9|3998.4|3992.4|3998.9|3992.9|3998.4|3992.4|0
1608635920000|2020-12-22 11:18:40|3998.9|3992.9|3999.3|3993.3|3999.4|3993.4|3998.9|3992.9|3
1608635930000|2020-12-22 11:18:50|4000.3|3994.3|4001.3|3995.3|4001.3|3995.3|4000.3|3994.3|0
1608635940000|2020-12-22 11:19:00|4000.8|3994.8|4000.3|3994.3|4000.8|3994.8|4000.3|3994.3|0
1608635960000|2020-12-22 11:19:20|4000.8|3994.8|4001.6|3995.6|4001.6|3995.6|4000.8|3994.8|1
1608635970000|2020-12-22 11:19:30|4002.1|3996.1|4001.3|3995.3|4002.1|3996.1|4001.3|3995.3|4
1608635980000|2020-12-22 11:19:40|4001.8|3995.8|4002.1|3996.1|4002.3|3996.3|4001.8|3995.8|0
1608635990000|2020-12-22 11:19:50|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|4002.3|3996.3|0
1608636000000|2020-12-22 11:20:00|4002.6|3996.6|4002.3|3996.3|4002.6|3996.6|4002.3|3996.3|0
1608636020000|2020-12-22 11:20:20|4003.1|3997.1|4004.3|3998.3|4004.3|3998.3|4002.6|3996.6|1
1608636030000|2020-12-22 11:20:30|4004.1|3998.1|4004.4|3998.4|4004.4|3998.4|4004.1|3998.1|0
1608636040000|2020-12-22 11:20:40|4004.3|3998.3|4004.4|3998.4|4004.4|3998.4|4004.3|3998.3|0
1608636050000|2020-12-22 11:20:50|4004.9|3998.9|4005.4|3999.4|4005.8|3999.8|4004.9|3998.9|0
1608636060000|2020-12-22 11:21:00|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608636070000|2020-12-22 11:21:10|4005.9|3999.9|4007.3|4001.3|4007.3|4001.3|4005.9|3999.9|3
1608636080000|2020-12-22 11:21:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1608636090000|2020-12-22 11:21:30|4007.9|4001.9|4008.3|4002.3|4008.3|4002.3|4007.9|4001.9|0
1608636110000|2020-12-22 11:21:50|4008.1|4002.1|4008.4|4002.4|4008.4|4002.4|4008.1|4002.1|0
1608636120000|2020-12-22 11:22:00|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1608636130000|2020-12-22 11:22:10|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1608636140000|2020-12-22 11:22:20|4009.4|4003.4|4008.3|4002.3|4009.4|4003.4|4007.9|4001.9|0
1608636150000|2020-12-22 11:22:30|4007.8|4001.8|4008.9|4002.9|4009.3|4003.3|4007.8|4001.8|0
1608636160000|2020-12-22 11:22:40|4008.8|4002.8|4008.9|4002.9|4008.9|4002.9|4008.8|4002.8|0
1608636170000|2020-12-22 11:22:50|4009.3|4003.3|4009.1|4003.1|4009.3|4003.3|4009.1|4003.1|0
1608636180000|2020-12-22 11:23:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1608636190000|2020-12-22 11:23:10|4008.4|4002.4|4009.3|4003.3|4009.4|4003.4|4008.4|4002.4|5
1608636200000|2020-12-22 11:23:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608636210000|2020-12-22 11:23:30|4009.7|4003.7|4010.1|4004.1|4010.1|4004.1|4009.2|4003.2|0
1608636220000|2020-12-22 11:23:40|4010.2|4004.2|4010.9|4004.9|4011|4005|4010.2|4004.2|0
1608636230000|2020-12-22 11:23:50|4010.5|4004.5|4010.7|4004.7|4010.7|4004.7|4010.2|4004.2|2
1608636240000|2020-12-22 11:24:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608636250000|2020-12-22 11:24:10|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|0
1608636260000|2020-12-22 11:24:20|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1608636280000|2020-12-22 11:24:40|4010.4|4004.4|4010.2|4004.2|4010.4|4004.4|4010.2|4004.2|0
1608636300000|2020-12-22 11:25:00|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1608636320000|2020-12-22 11:25:20|4009.7|4003.7|4010.2|4004.2|4010.2|4004.2|4009.7|4003.7|0
1608636330000|2020-12-22 11:25:30|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608636350000|2020-12-22 11:25:50|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|4009.1|4003.1|0
1608636360000|2020-12-22 11:26:00|4009.4|4003.4|4009.2|4003.2|4009.4|4003.4|4009.2|4003.2|0
1608636380000|2020-12-22 11:26:20|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|4009.4|4003.4|0
1608636410000|2020-12-22 11:26:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4008.9|4002.9|0
1608636420000|2020-12-22 11:27:00|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4009.6|4003.6|0
1608636450000|2020-12-22 11:27:30|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1608636460000|2020-12-22 11:27:40|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608636470000|2020-12-22 11:27:50|4011.9|4005.9|4012.2|4006.2|4012.2|4006.2|4011.4|4005.4|5
1608636480000|2020-12-22 11:28:00|4012.1|4006.1|4011.4|4005.4|4012.1|4006.1|4011.4|4005.4|0
1608636560000|2020-12-22 11:29:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4009.9|4003.9|0
1608636570000|2020-12-22 11:29:30|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608636590000|2020-12-22 11:29:50|4012.4|4006.4|4011.4|4005.4|4012.4|4006.4|4011.4|4005.4|2
1608636600000|2020-12-22 11:30:00|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|0
1608636610000|2020-12-22 11:30:10|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|4011.9|4005.9|0
1608636630000|2020-12-22 11:30:30|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608636640000|2020-12-22 11:30:40|4011.2|4005.2|4010.5|4004.5|4011.2|4005.2|4010.5|4004.5|0
1608636650000|2020-12-22 11:30:50|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1608636660000|2020-12-22 11:31:00|4010.5|4004.5|4012.4|4006.4|4012.4|4006.4|4010.5|4004.5|1
1608636670000|2020-12-22 11:31:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608636680000|2020-12-22 11:31:20|4011.9|4005.9|4011.5|4005.5|4011.9|4005.9|4011.5|4005.5|0
1608636690000|2020-12-22 11:31:30|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|0
1608636700000|2020-12-22 11:31:40|4011.4|4005.4|4011.5|4005.5|4011.5|4005.5|4011.4|4005.4|0
1608636710000|2020-12-22 11:31:50|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608636720000|2020-12-22 11:32:00|4012.2|4006.2|4011.5|4005.5|4012.4|4006.4|4011.5|4005.5|0
1608636730000|2020-12-22 11:32:10|4011.4|4005.4|4010.5|4004.5|4011.4|4005.4|4010.5|4004.5|0
1608636740000|2020-12-22 11:32:20|4010.9|4004.9|4011.2|4005.2|4011.2|4005.2|4010.9|4004.9|0
1608636750000|2020-12-22 11:32:30|4010.9|4004.9|4010.2|4004.2|4010.9|4004.9|4010.2|4004.2|0
1608636760000|2020-12-22 11:32:40|4010.4|4004.4|4010.2|4004.2|4010.4|4004.4|4010.2|4004.2|0
1608636780000|2020-12-22 11:33:00|4009.9|4003.9|4009.5|4003.5|4010.2|4004.2|4009.2|4003.2|0
1608636790000|2020-12-22 11:33:10|4010.2|4004.2|4009.4|4003.4|4010.2|4004.2|4009.2|4003.2|0
1608636800000|2020-12-22 11:33:20|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608636810000|2020-12-22 11:33:30|4008.9|4002.9|4009.2|4003.2|4009.2|4003.2|4008.9|4002.9|0
1608636840000|2020-12-22 11:34:00|4009.4|4003.4|4010.2|4004.2|4010.4|4004.4|4009.4|4003.4|0
1608636860000|2020-12-22 11:34:20|||||||||4
1608636880000|2020-12-22 11:34:40|4011.4|4005.4|4011.7|4005.7|4011.7|4005.7|4011.2|4005.2|0
1608636890000|2020-12-22 11:34:50|4012.2|4006.2|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|0
1608636900000|2020-12-22 11:35:00|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1608636920000|2020-12-22 11:35:20|4011.4|4005.4|4012.2|4006.2|4012.2|4006.2|4011.4|4005.4|0
1608636940000|2020-12-22 11:35:40|4011.9|4005.9|4012.2|4006.2|4012.2|4006.2|4011.9|4005.9|0
1608636950000|2020-12-22 11:35:50|4012.4|4006.4|4011.4|4005.4|4012.4|4006.4|4011.4|4005.4|0
1608636960000|2020-12-22 11:36:00|4011.2|4005.2|4011.1|4005.1|4011.2|4005.2|4011.1|4005.1|0
1608636970000|2020-12-22 11:36:10|4011.2|4005.2|4011.4|4005.4|4011.4|4005.4|4011.2|4005.2|0
1608636980000|2020-12-22 11:36:20|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608637000000|2020-12-22 11:36:40|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1608637010000|2020-12-22 11:36:50|||||||||1
1608637050000|2020-12-22 11:37:30|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1608637070000|2020-12-22 11:37:50|4010.4|4004.4|4009.9|4003.9|4010.4|4004.4|4009.5|4003.5|0
1608637080000|2020-12-22 11:38:00|4009.5|4003.5|4010|4004|4010.4|4004.4|4009.4|4003.4|2
1608637100000|2020-12-22 11:38:20|4010.5|4004.5|4010.5|4004.5|4011|4005|4010.5|4004.5|1
1608637130000|2020-12-22 11:38:50|4010.4|4004.4|4010.2|4004.2|4010.4|4004.4|4010.2|4004.2|0
1608637140000|2020-12-22 11:39:00|4009.5|4003.5|4010.5|4004.5|4010.5|4004.5|4009.5|4003.5|0
1608637150000|2020-12-22 11:39:10|4011|4005|4010.5|4004.5|4011|4005|4010.5|4004.5|0
1608637170000|2020-12-22 11:39:30|4011|4005|4010.5|4004.5|4011|4005|4010.4|4004.4|0
1608637180000|2020-12-22 11:39:40|4009.5|4003.5|4009.4|4003.4|4009.5|4003.5|4009.4|4003.4|0
1608637190000|2020-12-22 11:39:50|4009.7|4003.7|4010.5|4004.5|4010.5|4004.5|4009.7|4003.7|1
1608637200000|2020-12-22 11:40:00|4010.9|4004.9|4011|4005|4011|4005|4010.9|4004.9|0
1608637210000|2020-12-22 11:40:10|4010.9|4004.9|4011|4005|4011|4005|4010.9|4004.9|1
1608637230000|2020-12-22 11:40:30|4010.9|4004.9|4010.5|4004.5|4010.9|4004.9|4010.5|4004.5|0
1608637240000|2020-12-22 11:40:40|4011|4005|4010.9|4004.9|4011|4005|4010.6|4004.6|0
1608637260000|2020-12-22 11:41:00|4011.7|4005.7|4011.5|4005.5|4011.9|4005.9|4011.5|4005.5|5
1608637300000|2020-12-22 11:41:40|4011.9|4005.9|4012.2|4006.2|4012.2|4006.2|4011.9|4005.9|5
1608637310000|2020-12-22 11:41:50|4012.4|4006.4|4011.9|4005.9|4012.4|4006.4|4011.5|4005.5|0
1608637320000|2020-12-22 11:42:00|4012|4006|4012.4|4006.4|4012.4|4006.4|4012|4006|0
1608637330000|2020-12-22 11:42:10|4012.9|4006.9|4012.5|4006.5|4012.9|4006.9|4012.5|4006.5|1
1608637340000|2020-12-22 11:42:20|4012.4|4006.4|4012.5|4006.5|4012.5|4006.5|4012.4|4006.4|0
1608637360000|2020-12-22 11:42:40|4013|4007|4012.5|4006.5|4013|4007|4012.5|4006.5|1
1608637370000|2020-12-22 11:42:50|4012.4|4006.4|4010.2|4004.2|4012.4|4006.4|4009.4|4003.4|1
1608637380000|2020-12-22 11:43:00|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.9|4004.9|0
1608637390000|2020-12-22 11:43:10|4010|4004|4010|4004|4010|4004|4010|4004|1
1608637400000|2020-12-22 11:43:20|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|4010.5|4004.5|0
1608637410000|2020-12-22 11:43:30|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608637420000|2020-12-22 11:43:40|4010.4|4004.4|4010.5|4004.5|4010.5|4004.5|4010.4|4004.4|2
1608637440000|2020-12-22 11:44:00|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1608637500000|2020-12-22 11:45:00|4011|4005|4009.9|4003.9|4011.4|4005.4|4009.9|4003.9|0
1608637530000|2020-12-22 11:45:30|4010.7|4004.7|4010.5|4004.5|4010.7|4004.7|4010.5|4004.5|1
1608637550000|2020-12-22 11:45:50|4010.4|4004.4|4010.2|4004.2|4010.4|4004.4|4009.9|4003.9|0
1608637560000|2020-12-22 11:46:00|4009.9|4003.9|4009.7|4003.7|4009.9|4003.9|4009.7|4003.7|0
1608637570000|2020-12-22 11:46:10|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|0
1608637610000|2020-12-22 11:46:50|4009.9|4003.9|4010.4|4004.4|4010.4|4004.4|4009.9|4003.9|0
1608637620000|2020-12-22 11:47:00|4010.7|4004.7|4010.2|4004.2|4010.7|4004.7|4010.2|4004.2|0
1608637630000|2020-12-22 11:47:10|4009.9|4003.9|4009.7|4003.7|4009.9|4003.9|4009.7|4003.7|0
1608637640000|2020-12-22 11:47:20|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009|4003|3
1608637650000|2020-12-22 11:47:30|4009|4003|4009.4|4003.4|4009.4|4003.4|4009|4003|0
1608637660000|2020-12-22 11:47:40|4009.5|4003.5|4010|4004|4010|4004|4009.5|4003.5|0
1608637670000|2020-12-22 11:47:50|4009.9|4003.9|4009.4|4003.4|4009.9|4003.9|4009.4|4003.4|0
1608637680000|2020-12-22 11:48:00|4009.9|4003.9|4010.2|4004.2|4010.4|4004.4|4009.9|4003.9|1
1608637690000|2020-12-22 11:48:10|4009.9|4003.9|4009.9|4003.9|4009.9|4003.9|4009.7|4003.7|0
1608637700000|2020-12-22 11:48:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.2|4004.2|0
1608637710000|2020-12-22 11:48:30|4011.4|4005.4|4011.4|4005.4|4012.4|4006.4|4011.2|4005.2|0
1608637730000|2020-12-22 11:48:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608637740000|2020-12-22 11:49:00|4012.2|4006.2|4011.4|4005.4|4012.2|4006.2|4011.4|4005.4|0
1608637750000|2020-12-22 11:49:10|4011.7|4005.7|4011.4|4005.4|4011.7|4005.7|4011.4|4005.4|0
1608637770000|2020-12-22 11:49:30|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4011.2|4005.2|0
1608637790000|2020-12-22 11:49:50|4011.7|4005.7|4011.4|4005.4|4011.7|4005.7|4011.4|4005.4|0
1608637800000|2020-12-22 11:50:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608637820000|2020-12-22 11:50:20|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1608637830000|2020-12-22 11:50:30|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1608637840000|2020-12-22 11:50:40|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1608637850000|2020-12-22 11:50:50|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1608637860000|2020-12-22 11:51:00|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1608637890000|2020-12-22 11:51:30|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|0
1608637930000|2020-12-22 11:52:10|4011.1|4005.1|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|0
1608637960000|2020-12-22 11:52:40|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1608637970000|2020-12-22 11:52:50|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1608637980000|2020-12-22 11:53:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|3
1608637990000|2020-12-22 11:53:10|4010.5|4004.5|4010.4|4004.4|4010.5|4004.5|4010.4|4004.4|0
1608638000000|2020-12-22 11:53:20|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|4010.9|4004.9|0
1608638010000|2020-12-22 11:53:30|4010.7|4004.7|4011.4|4005.4|4011.4|4005.4|4010.7|4004.7|1
1608638050000|2020-12-22 11:54:10|4011.2|4005.2|4010.9|4004.9|4011.2|4005.2|4010.9|4004.9|0
1608638060000|2020-12-22 11:54:20|4011.2|4005.2|4011.1|4005.1|4011.2|4005.2|4010.4|4004.4|0
1608638070000|2020-12-22 11:54:30|4011.2|4005.2|4010.4|4004.4|4011.2|4005.2|4010.4|4004.4|0
1608638100000|2020-12-22 11:55:00|4010.5|4004.5|4010.4|4004.4|4010.5|4004.5|4010.4|4004.4|0
1608638130000|2020-12-22 11:55:30|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4010.5|4004.5|0
1608638140000|2020-12-22 11:55:40|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608638160000|2020-12-22 11:56:00|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|4011.7|4005.7|0
1608638170000|2020-12-22 11:56:10|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608638190000|2020-12-22 11:56:30|4010.4|4004.4|4010.9|4004.9|4010.9|4004.9|4010.4|4004.4|0
1608638200000|2020-12-22 11:56:40|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|3
1608638210000|2020-12-22 11:56:50|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608638220000|2020-12-22 11:57:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.1|4005.1|1
1608638230000|2020-12-22 11:57:10|4011.4|4005.4|4011.2|4005.2|4011.4|4005.4|4011.2|4005.2|0
1608638250000|2020-12-22 11:57:30|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|4011.4|4005.4|0
1608638270000|2020-12-22 11:57:50|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|0
1608638280000|2020-12-22 11:58:00|||||||||1
1608638290000|2020-12-22 11:58:10|4011.4|4005.4|4013.7|4007.7|4013.7|4007.7|4011.4|4005.4|2
1608638300000|2020-12-22 11:58:20|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1608638310000|2020-12-22 11:58:30|4013.7|4007.7|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|4
1608638340000|2020-12-22 11:59:00|4013.6|4007.6|4014.1|4008.1|4014.1|4008.1|4013.2|4007.2|0
1608638350000|2020-12-22 11:59:10|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|0
1608638370000|2020-12-22 11:59:30|4013.2|4007.2|4014.2|4008.2|4014.7|4008.7|4013.2|4007.2|2
1608638390000|2020-12-22 11:59:50|4014.1|4008.1|4014.9|4008.9|4014.9|4008.9|4014.1|4008.1|5
1608638400000|2020-12-22 12:00:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1608638410000|2020-12-22 12:00:10|4014.7|4008.7|4014.6|4008.6|4014.7|4008.7|4014.2|4008.2|0
1608638420000|2020-12-22 12:00:20|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608638430000|2020-12-22 12:00:30|4014.1|4008.1|4014.7|4008.7|4014.7|4008.7|4014.1|4008.1|0
1608638440000|2020-12-22 12:00:40|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608638460000|2020-12-22 12:01:00|4014.6|4008.6|4013.7|4007.7|4014.6|4008.6|4013.2|4007.2|0
1608638470000|2020-12-22 12:01:10|4013.6|4007.6|4013.4|4007.4|4013.7|4007.7|4013.4|4007.4|0
1608638480000|2020-12-22 12:01:20|4013.7|4007.7|4013.1|4007.1|4013.7|4007.7|4013.1|4007.1|0
1608638490000|2020-12-22 12:01:30|4013.2|4007.2|4010.1|4004.1|4013.2|4007.2|4010.1|4004.1|1
1608638500000|2020-12-22 12:01:40|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1608638510000|2020-12-22 12:01:50|4010.6|4004.6|4011.2|4005.2|4011.2|4005.2|4010.2|4004.2|4
1608638520000|2020-12-22 12:02:00|4011.7|4005.7|4012.1|4006.1|4012.6|4006.6|4011.3|4005.3|1
1608638530000|2020-12-22 12:02:10|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608638540000|2020-12-22 12:02:20|4012.6|4006.6|4013.1|4007.1|4013.1|4007.1|4012.6|4006.6|1
1608638550000|2020-12-22 12:02:30|4013.2|4007.2|4013.2|4007.2|4013.6|4007.6|4013.2|4007.2|0
1608638570000|2020-12-22 12:02:50|4013.6|4007.6|4013.2|4007.2|4013.6|4007.6|4013.2|4007.2|0
1608638590000|2020-12-22 12:03:10|4013.1|4007.1|4012.2|4006.2|4013.1|4007.1|4012.2|4006.2|0
1608638600000|2020-12-22 12:03:20|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.2|4006.2|0
1608638620000|2020-12-22 12:03:40|4012.8|4006.8|4012.8|4006.8|4013.2|4007.2|4012.8|4006.8|0
1608638630000|2020-12-22 12:03:50|4012.2|4006.2|4013|4007|4013|4007|4012.2|4006.2|0
1608638640000|2020-12-22 12:04:00|4014.1|4008.1|4013.3|4007.3|4014.1|4008.1|4013.3|4007.3|2
1608638660000|2020-12-22 12:04:20|4013.7|4007.7|4013.3|4007.3|4014.1|4008.1|4013.3|4007.3|0
1608638680000|2020-12-22 12:04:40|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|0
1608638690000|2020-12-22 12:04:50|||||||||1
1608638710000|2020-12-22 12:05:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1608638720000|2020-12-22 12:05:20|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|0
1608638730000|2020-12-22 12:05:30|4012.8|4006.8|4010.5|4004.5|4012.8|4006.8|4010.5|4004.5|0
1608638740000|2020-12-22 12:05:40|4010.8|4004.8|4010.7|4004.7|4011.2|4005.2|4010.7|4004.7|0
1608638750000|2020-12-22 12:05:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|1
1608638760000|2020-12-22 12:06:00|4009.2|4003.2|4010.2|4004.2|4010.2|4004.2|4009.2|4003.2|6
1608638780000|2020-12-22 12:06:20|4009.8|4003.8|4009.5|4003.5|4009.8|4003.8|4009.3|4003.3|2
1608638790000|2020-12-22 12:06:30|4009.3|4003.3|4009.8|4003.8|4009.8|4003.8|4009.3|4003.3|0
1608638830000|2020-12-22 12:07:10|4009.7|4003.7|4009.8|4003.8|4009.8|4003.8|4009.7|4003.7|0
1608638840000|2020-12-22 12:07:20|4010.3|4004.3|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1608638870000|2020-12-22 12:07:50|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4011.3|4005.3|0
1608638880000|2020-12-22 12:08:00|4011.7|4005.7|4011.3|4005.3|4011.7|4005.7|4011.3|4005.3|0
1608638890000|2020-12-22 12:08:10|4012.2|4006.2|4012.3|4006.3|4012.3|4006.3|4012.2|4006.2|0
1608638900000|2020-12-22 12:08:20|4012.8|4006.8|4011.8|4005.8|4012.8|4006.8|4011.7|4005.7|0
1608638910000|2020-12-22 12:08:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608638920000|2020-12-22 12:08:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1608638930000|2020-12-22 12:08:50|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608638950000|2020-12-22 12:09:10|4010.8|4004.8|4011.2|4005.2|4011.2|4005.2|4010.8|4004.8|1
1608638980000|2020-12-22 12:09:40|4010.8|4004.8|4010.2|4004.2|4010.8|4004.8|4010.1|4004.1|1
1608638990000|2020-12-22 12:09:50|4010.3|4004.3|4010.2|4004.2|4010.3|4004.3|4010.2|4004.2|0
1608639000000|2020-12-22 12:10:00|4010.1|4004.1|4009.8|4003.8|4010.1|4004.1|4008.7|4002.7|1
1608639010000|2020-12-22 12:10:10|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|1
1608639030000|2020-12-22 12:10:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1608639050000|2020-12-22 12:10:50|4011|4005|4011|4005|4011|4005|4011|4005|0
1608639060000|2020-12-22 12:11:00|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|1
1608639090000|2020-12-22 12:11:30|4011.2|4005.2|4010.3|4004.3|4011.2|4005.2|4010.3|4004.3|0
1608639100000|2020-12-22 12:11:40|||||||||1
1608639110000|2020-12-22 12:11:50|4010.2|4004.2|4009.8|4003.8|4010.2|4004.2|4009.7|4003.7|0
1608639120000|2020-12-22 12:12:00|4009|4003|4009|4003|4009|4003|4009|4003|2
1608639140000|2020-12-22 12:12:20|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|1
1608639160000|2020-12-22 12:12:40|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1608639170000|2020-12-22 12:12:50|4008|4002|4007.8|4001.8|4008|4002|4007.8|4001.8|0
1608639190000|2020-12-22 12:13:10|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|4007.7|4001.7|1
1608639200000|2020-12-22 12:13:20|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|4007.8|4001.8|0
1608639210000|2020-12-22 12:13:30|4007.7|4001.7|4007.3|4001.3|4007.7|4001.7|4007.3|4001.3|1
1608639220000|2020-12-22 12:13:40|||||||||1
1608639230000|2020-12-22 12:13:50|4007.2|4001.2|4006.3|4000.3|4007.2|4001.2|4006.1|4000.1|5
1608639240000|2020-12-22 12:14:00|4006.5|4000.5|4007.2|4001.2|4007.2|4001.2|4006.5|4000.5|0
1608639250000|2020-12-22 12:14:10|4006.1|4000.1|4005.8|3999.8|4006.1|4000.1|4005.8|3999.8|2
1608639260000|2020-12-22 12:14:20|4005.7|3999.7|4005|3999|4005.7|3999.7|4005|3999|4
1608639270000|2020-12-22 12:14:30|4004.8|3998.8|4004.5|3998.5|4004.8|3998.8|4004.5|3998.5|0
1608639290000|2020-12-22 12:14:50|4004.8|3998.8|4004.8|3998.8|4005|3999|4004.8|3998.8|0
1608639300000|2020-12-22 12:15:00|4006|4000|4006.8|4000.8|4007.3|4001.3|4006|4000|8
1608639330000|2020-12-22 12:15:30|4007|4001|4007.8|4001.8|4007.8|4001.8|4007|4001|1
1608639360000|2020-12-22 12:16:00|4008.2|4002.2|4008.3|4002.3|4008.8|4002.8|4008.2|4002.2|0
1608639370000|2020-12-22 12:16:10|4007.2|4001.2|4007.2|4001.2|4007.3|4001.3|4007.2|4001.2|0
1608639380000|2020-12-22 12:16:20|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1608639390000|2020-12-22 12:16:30|4007.2|4001.2|4007.3|4001.3|4007.3|4001.3|4007.2|4001.2|0
1608639400000|2020-12-22 12:16:40|4007.7|4001.7|4007.5|4001.5|4008.2|4002.2|4007.5|4001.5|0
1608639410000|2020-12-22 12:16:50|4006|4000|4007.2|4001.2|4007.2|4001.2|4006|4000|18
1608639470000|2020-12-22 12:17:50|4007.3|4001.3|4007.2|4001.2|4007.3|4001.3|4007.2|4001.2|0
1608639490000|2020-12-22 12:18:10|4008.2|4002.2|4007.8|4001.8|4008.2|4002.2|4007.8|4001.8|0
1608639500000|2020-12-22 12:18:20|||||||||1
1608639520000|2020-12-22 12:18:40|4008.2|4002.2|4008.2|4002.2|4008.2|4002.2|4007.8|4001.8|0
1608639530000|2020-12-22 12:18:50|4008.3|4002.3|4008.8|4002.8|4008.8|4002.8|4008.3|4002.3|0
1608639540000|2020-12-22 12:19:00|4008.3|4002.3|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|1
1608639550000|2020-12-22 12:19:10|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4006.8|4000.8|1
1608639570000|2020-12-22 12:19:30|4006.8|4000.8|4007.2|4001.2|4007.2|4001.2|4006.8|4000.8|0
1608639580000|2020-12-22 12:19:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4
1608639600000|2020-12-22 12:20:00|4006.2|4000.2|4004.7|3998.7|4006.2|4000.2|4004.7|3998.7|0
1608639630000|2020-12-22 12:20:30|4005.1|3999.1|4005.3|3999.3|4005.3|3999.3|4005.1|3999.1|0
1608639640000|2020-12-22 12:20:40|4005.2|3999.2|4006.3|4000.3|4006.3|4000.3|4005.2|3999.2|2
1608639650000|2020-12-22 12:20:50|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|4005.8|3999.8|0
1608639660000|2020-12-22 12:21:00|4006.2|4000.2|4005.8|3999.8|4006.2|4000.2|4005.3|3999.3|0
1608639670000|2020-12-22 12:21:10|4005.7|3999.7|4005.3|3999.3|4005.7|3999.7|4005.3|3999.3|0
1608639680000|2020-12-22 12:21:20|4004.5|3998.5|4004.8|3998.8|4004.8|3998.8|4004.3|3998.3|0
1608639690000|2020-12-22 12:21:30|4004|3998|4004.5|3998.5|4004.5|3998.5|4004|3998|8
1608639700000|2020-12-22 12:21:40|4004.8|3998.8|4004.5|3998.5|4004.8|3998.8|4004.5|3998.5|0
1608639710000|2020-12-22 12:21:50|4004.8|3998.8|4005|3999|4005|3999|4004.8|3998.8|0
1608639720000|2020-12-22 12:22:00|4005.3|3999.3|4006|4000|4006.6|4000.6|4005.3|3999.3|1
1608639730000|2020-12-22 12:22:10|4006.5|4000.5|4008.3|4002.3|4008.3|4002.3|4006.5|4000.5|2
1608639740000|2020-12-22 12:22:20|4008.2|4002.2|4007.3|4001.3|4008.3|4002.3|4007.3|4001.3|4
1608639770000|2020-12-22 12:22:50|4008.3|4002.3|4007.2|4001.2|4008.3|4002.3|4007.2|4001.2|4
1608639780000|2020-12-22 12:23:00|4006.8|4000.8|4007.2|4001.2|4007.2|4001.2|4006.8|4000.8|1
1608639790000|2020-12-22 12:23:10|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|4006.8|4000.8|0
1608639800000|2020-12-22 12:23:20|4007.2|4001.2|4007.3|4001.3|4007.3|4001.3|4007.2|4001.2|0
1608639810000|2020-12-22 12:23:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|0
1608639820000|2020-12-22 12:23:40|4007.7|4001.7|4008.1|4002.1|4008.1|4002.1|4007.7|4001.7|0
1608639830000|2020-12-22 12:23:50|4008.2|4002.2|4007.3|4001.3|4008.2|4002.2|4007.2|4001.2|0
1608639860000|2020-12-22 12:24:20|4007.5|4001.5|4007.3|4001.3|4007.5|4001.5|4007.3|4001.3|0
1608639880000|2020-12-22 12:24:40|4008.3|4002.3|4009.2|4003.2|4009.2|4003.2|4008.3|4002.3|0
1608639890000|2020-12-22 12:24:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|1
1608639900000|2020-12-22 12:25:00|4008.3|4002.3|4009.3|4003.3|4009.3|4003.3|4008.3|4002.3|0
1608639920000|2020-12-22 12:25:20|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|4010.1|4004.1|0
1608639930000|2020-12-22 12:25:30|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1608639940000|2020-12-22 12:25:40|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|0
1608639950000|2020-12-22 12:25:50|4009.7|4003.7|4009.3|4003.3|4009.7|4003.7|4009.3|4003.3|0
1608639960000|2020-12-22 12:26:00|4010|4004|4009.5|4003.5|4010|4004|4009.5|4003.5|0
1608639970000|2020-12-22 12:26:10|4009.1|4003.1|4009.5|4003.5|4009.5|4003.5|4009.1|4003.1|1
1608639980000|2020-12-22 12:26:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1608640010000|2020-12-22 12:26:50|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|0
1608640030000|2020-12-22 12:27:10|4009|4003|4008.5|4002.5|4009.8|4003.8|4008.5|4002.5|1
1608640070000|2020-12-22 12:27:50|4007.5|4001.5|4007|4001|4007.5|4001.5|4007|4001|0
1608640080000|2020-12-22 12:28:00|4007.1|4001.1|4007.5|4001.5|4007.5|4001.5|4007.1|4001.1|1
1608640120000|2020-12-22 12:28:40|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|4007.3|4001.3|0
1608640130000|2020-12-22 12:28:50|4007|4001|4007|4001|4007.5|4001.5|4006.5|4000.5|0
1608640140000|2020-12-22 12:29:00|4007.3|4001.3|4007.5|4001.5|4007.5|4001.5|4007.3|4001.3|1
1608640160000|2020-12-22 12:29:20|4007.3|4001.3|4007|4001|4007.5|4001.5|4007|4001|0
1608640170000|2020-12-22 12:29:30|4007.8|4001.8|4008.5|4002.5|4008.5|4002.5|4007.8|4001.8|1
1608640190000|2020-12-22 12:29:50|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|0
1608640200000|2020-12-22 12:30:00|4008.5|4002.5|4008.5|4002.5|4008.5|4002.5|4008.3|4002.3|0
1608640210000|2020-12-22 12:30:10|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|4008.3|4002.3|0
1608640230000|2020-12-22 12:30:30|4008.5|4002.5|4008.3|4002.3|4009|4003|4008.3|4002.3|0
1608640240000|2020-12-22 12:30:40|4009|4003|4009.2|4003.2|4009.3|4003.3|4008.8|4002.8|0
1608640250000|2020-12-22 12:30:50|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|4008.8|4002.8|0
1608640260000|2020-12-22 12:31:00|4008.7|4002.7|4008.3|4002.3|4008.7|4002.7|4008.3|4002.3|0
1608640270000|2020-12-22 12:31:10|4008.8|4002.8|4008.5|4002.5|4008.8|4002.8|4008.5|4002.5|0
1608640310000|2020-12-22 12:31:50|4009.3|4003.3|4009.5|4003.5|4009.5|4003.5|4009.3|4003.3|0
1608640320000|2020-12-22 12:32:00|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|0
1608640330000|2020-12-22 12:32:10|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4010.2|4004.2|0
1608640350000|2020-12-22 12:32:30|4010.2|4004.2|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|0
1608640380000|2020-12-22 12:33:00|4011|4005|4012.3|4006.3|4012.3|4006.3|4011|4005|1
1608640390000|2020-12-22 12:33:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|0
1608640400000|2020-12-22 12:33:20|4011.1|4005.1|4011.5|4005.5|4011.5|4005.5|4011.1|4005.1|0
1608640420000|2020-12-22 12:33:40|4011.3|4005.3|4010.5|4004.5|4011.3|4005.3|4010.5|4004.5|0
1608640430000|2020-12-22 12:33:50|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1608640450000|2020-12-22 12:34:10|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|0
1608640460000|2020-12-22 12:34:20|4009.3|4003.3|4010|4004|4010|4004|4009.3|4003.3|0
1608640490000|2020-12-22 12:34:50|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009.3|4003.3|0
1608640500000|2020-12-22 12:35:00|4009.5|4003.5|4010.3|4004.3|4010.3|4004.3|4009.5|4003.5|0
1608640540000|2020-12-22 12:35:40|4010.8|4004.8|4010.5|4004.5|4011.3|4005.3|4010.5|4004.5|0
1608640550000|2020-12-22 12:35:50|4010.8|4004.8|4011.3|4005.3|4011.3|4005.3|4010.8|4004.8|0
1608640560000|2020-12-22 12:36:00|4011|4005|4011.3|4005.3|4011.3|4005.3|4010.3|4004.3|0
1608640570000|2020-12-22 12:36:10|4011.2|4005.2|4010.3|4004.3|4011.2|4005.2|4010.3|4004.3|0
1608640580000|2020-12-22 12:36:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1608640600000|2020-12-22 12:36:40|4010.6|4004.6|4010.5|4004.5|4010.6|4004.6|4010.5|4004.5|0
1608640620000|2020-12-22 12:37:00|4011.2|4005.2|4011.3|4005.3|4011.3|4005.3|4011.2|4005.2|0
1608640650000|2020-12-22 12:37:30|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|4010.8|4004.8|0
1608640660000|2020-12-22 12:37:40|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1608640670000|2020-12-22 12:37:50|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1608640680000|2020-12-22 12:38:00|4010.3|4004.3|4010.3|4004.3|4010.8|4004.8|4010.3|4004.3|0
1608640690000|2020-12-22 12:38:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|0
1608640700000|2020-12-22 12:38:20|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|4010.3|4004.3|0
1608640710000|2020-12-22 12:38:30|4010.8|4004.8|4010.3|4004.3|4011.3|4005.3|4010.3|4004.3|0
1608640720000|2020-12-22 12:38:40|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|4010.7|4004.7|0
1608640730000|2020-12-22 12:38:50|4010.5|4004.5|4011.2|4005.2|4011.2|4005.2|4010.5|4004.5|0
1608640740000|2020-12-22 12:39:00|4011.3|4005.3|4012.2|4006.2|4012.3|4006.3|4011.3|4005.3|0
1608640750000|2020-12-22 12:39:10|4012|4006|4012|4006|4012|4006|4012|4006|0
1608640790000|2020-12-22 12:39:50|4011.5|4005.5|4010.5|4004.5|4011.5|4005.5|4010.5|4004.5|1
1608640800000|2020-12-22 12:40:00|4011.2|4005.2|4011.2|4005.2|4011.7|4005.7|4011.2|4005.2|0
1608640820000|2020-12-22 12:40:20|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1608640830000|2020-12-22 12:40:30|4011.7|4005.7|4012.3|4006.3|4012.3|4006.3|4011.7|4005.7|0
1608640840000|2020-12-22 12:40:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608640860000|2020-12-22 12:41:00|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1608640880000|2020-12-22 12:41:20|4013.2|4007.2|4012.2|4006.2|4013.2|4007.2|4012.2|4006.2|0
1608640890000|2020-12-22 12:41:30|4012|4006|4012|4006|4012|4006|4012|4006|0
1608640900000|2020-12-22 12:41:40|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|0
1608640920000|2020-12-22 12:42:00|4012.3|4006.3|4013.2|4007.2|4013.3|4007.3|4012.3|4006.3|2
1608640940000|2020-12-22 12:42:20|4013|4007|4013|4007|4013.2|4007.2|4013|4007|0
1608640980000|2020-12-22 12:43:00|4013.2|4007.2|4013.3|4007.3|4013.3|4007.3|4013.2|4007.2|0
1608640990000|2020-12-22 12:43:10|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|4013.7|4007.7|0
1608641030000|2020-12-22 12:43:50|4013.3|4007.3|4012.3|4006.3|4013.3|4007.3|4012.3|4006.3|1
1608641040000|2020-12-22 12:44:00|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|4012.7|4006.7|0
1608641050000|2020-12-22 12:44:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1608641060000|2020-12-22 12:44:20|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|0
1608641090000|2020-12-22 12:44:50|||||||||1
1608641150000|2020-12-22 12:45:50|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|0
1608641160000|2020-12-22 12:46:00|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.4|4006.4|0
1608641170000|2020-12-22 12:46:10|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|0
1608641180000|2020-12-22 12:46:20|4012.8|4006.8|4013.2|4007.2|4013.2|4007.2|4012.8|4006.8|0
1608641200000|2020-12-22 12:46:40|4013.7|4007.7|4014.2|4008.2|4014.2|4008.2|4013.7|4007.7|0
1608641210000|2020-12-22 12:46:50|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1608641220000|2020-12-22 12:47:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|0
1608641230000|2020-12-22 12:47:10|4013.7|4007.7|4013.3|4007.3|4013.7|4007.7|4013.3|4007.3|0
1608641270000|2020-12-22 12:47:50|4014.2|4008.2|4013.2|4007.2|4014.2|4008.2|4013.2|4007.2|1
1608641280000|2020-12-22 12:48:00|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|4013.3|4007.3|0
1608641290000|2020-12-22 12:48:10|4013.2|4007.2|4012.3|4006.3|4013.2|4007.2|4012.3|4006.3|0
1608641300000|2020-12-22 12:48:20|4012.7|4006.7|4013.2|4007.2|4013.2|4007.2|4012.7|4006.7|1
1608641310000|2020-12-22 12:48:30|4013|4007|4011.3|4005.3|4013|4007|4011.3|4005.3|0
1608641330000|2020-12-22 12:48:50|4011.2|4005.2|4011.7|4005.7|4011.7|4005.7|4010.7|4004.7|0
1608641340000|2020-12-22 12:49:00|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|4011.2|4005.2|1
1608641350000|2020-12-22 12:49:10|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|4011.3|4005.3|0
1608641360000|2020-12-22 12:49:20|4011.7|4005.7|4010.7|4004.7|4011.7|4005.7|4010.2|4004.2|0
1608641370000|2020-12-22 12:49:30|4011.3|4005.3|4011.3|4005.3|4012|4006|4011.3|4005.3|1
1608641380000|2020-12-22 12:49:40|4011.4|4005.4|4012.2|4006.2|4012.2|4006.2|4011.4|4005.4|0
1608641390000|2020-12-22 12:49:50|4011.8|4005.8|4012.2|4006.2|4012.2|4006.2|4011.3|4005.3|0
1608641400000|2020-12-22 12:50:00|4011.3|4005.3|4012.8|4006.8|4012.8|4006.8|4011.2|4005.2|0
1608641410000|2020-12-22 12:50:10|4012.4|4006.4|4012.8|4006.8|4012.8|4006.8|4012.4|4006.4|0
1608641420000|2020-12-22 12:50:20|4012.9|4006.9|4013.3|4007.3|4013.3|4007.3|4012.9|4006.9|0
1608641430000|2020-12-22 12:50:30|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|0
1608641450000|2020-12-22 12:50:50|4013.3|4007.3|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|0
1608641460000|2020-12-22 12:51:00|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|4012.8|4006.8|0
1608641490000|2020-12-22 12:51:30|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|1
1608641500000|2020-12-22 12:51:40|4013.9|4007.9|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|0
1608641510000|2020-12-22 12:51:50|4013.3|4007.3|4017.2|4011.2|4017.4|4011.4|4013.3|4007.3|10
1608641520000|2020-12-22 12:52:00|4017|4011|4016.9|4010.9|4017.2|4011.2|4016.5|4010.5|0
1608641530000|2020-12-22 12:52:10|4017|4011|4016.9|4010.9|4017|4011|4016.9|4010.9|0
1608641540000|2020-12-22 12:52:20|4014|4008|4015.9|4009.9|4015.9|4009.9|4014|4008|12
1608641550000|2020-12-22 12:52:30|4015.8|4009.8|4015|4009|4015.8|4009.8|4015|4009|0
1608641580000|2020-12-22 12:53:00|4014|4008|4014|4008|4014|4008|4014|4008|0
1608641590000|2020-12-22 12:53:10|4014.8|4008.8|4014.9|4008.9|4014.9|4008.9|4014.8|4008.8|1
1608641600000|2020-12-22 12:53:20|4015.5|4009.5|4015.2|4009.2|4015.5|4009.5|4015.2|4009.2|0
1608641610000|2020-12-22 12:53:30|4015|4009|4015|4009|4015.9|4009.9|4015|4009|0
1608641630000|2020-12-22 12:53:50|4014.7|4008.7|4014|4008|4014.7|4008.7|4014|4008|0
1608641640000|2020-12-22 12:54:00|4014.4|4008.4|4014.7|4008.7|4014.9|4008.9|4014.4|4008.4|0
1608641650000|2020-12-22 12:54:10|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|0
1608641660000|2020-12-22 12:54:20|4015|4009|4015|4009|4015|4009|4015|4009|0
1608641670000|2020-12-22 12:54:30|4014|4008|4014|4008|4014.2|4008.2|4014|4008|0
1608641680000|2020-12-22 12:54:40|4014.5|4008.5|4014|4008|4014.5|4008.5|4014|4008|1
1608641690000|2020-12-22 12:54:50|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|4015.9|4009.9|1
1608641700000|2020-12-22 12:55:00|4015.4|4009.4|4015.5|4009.5|4015.5|4009.5|4015|4009|0
1608641710000|2020-12-22 12:55:10|4015.4|4009.4|4015|4009|4015.4|4009.4|4015|4009|0
1608641720000|2020-12-22 12:55:20|4014|4008|4014|4008|4014|4008|4014|4008|0
1608641730000|2020-12-22 12:55:30|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|0
1608641750000|2020-12-22 12:55:50|4013.2|4007.2|4012|4006|4013.2|4007.2|4012|4006|4
1608641760000|2020-12-22 12:56:00|4011.2|4005.2|4012.2|4006.2|4012.2|4006.2|4011|4005|0
1608641770000|2020-12-22 12:56:10|4012.5|4006.5|4013|4007|4013.2|4007.2|4012.5|4006.5|0
1608641780000|2020-12-22 12:56:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013|4007|0
1608641790000|2020-12-22 12:56:30|4013|4007|4013.2|4007.2|4013.2|4007.2|4013|4007|0
1608641800000|2020-12-22 12:56:40|4013|4007|4012.2|4006.2|4013|4007|4012.2|4006.2|0
1608641810000|2020-12-22 12:56:50|4012|4006|4012.2|4006.2|4012.2|4006.2|4012|4006|0
1608641820000|2020-12-22 12:57:00|4012|4006|4011|4005|4012.2|4006.2|4011|4005|1
1608641830000|2020-12-22 12:57:10|4011.2|4005.2|4012.2|4006.2|4012.3|4006.3|4011.2|4005.2|0
1608641840000|2020-12-22 12:57:20|4012.5|4006.5|4013|4007|4013|4007|4012.5|4006.5|1
1608641860000|2020-12-22 12:57:40|4012.7|4006.7|4012.2|4006.2|4012.7|4006.7|4011.7|4005.7|10
1608641870000|2020-12-22 12:57:50|4012|4006|4012.2|4006.2|4013|4007|4012|4006|0
1608641880000|2020-12-22 12:58:00|4013.2|4007.2|4013.9|4007.9|4015.1|4009.1|4013.2|4007.2|36
1608641940000|2020-12-22 12:59:00|4014.9|4008.9|4014.9|4008.9|4014.9|4008.9|4014.4|4008.4|0
1608641950000|2020-12-22 12:59:10|4015|4009|4015|4009|4015.5|4009.5|4015|4009|0
1608641960000|2020-12-22 12:59:20|4015.5|4009.5|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|1
1608641970000|2020-12-22 12:59:30|4015.7|4009.7|4015.9|4009.9|4015.9|4009.9|4015.7|4009.7|0
1608641990000|2020-12-22 12:59:50|4016|4010|4015.9|4009.9|4016|4010|4015.9|4009.9|0
1608642000000|2020-12-22 13:00:00|4017.9|4011.9|4018.5|4012.5|4019.7|4013.7|4017.9|4011.9|5
1608642010000|2020-12-22 13:00:10|4018.4|4012.4|4018|4012|4018.7|4012.7|4017.9|4011.9|8
1608642020000|2020-12-22 13:00:20|4018.9|4012.9|4019.4|4013.4|4019.4|4013.4|4018.4|4012.4|0
1608642030000|2020-12-22 13:00:30|4019.9|4013.9|4022.1|4016.1|4022.1|4016.1|4019.9|4013.9|98
1608642040000|2020-12-22 13:00:40|4021.7|4015.7|4022.7|4016.7|4022.7|4016.7|4021.7|4015.7|1
1608642050000|2020-12-22 13:00:50|4022.5|4016.5|4022.6|4016.6|4022.6|4016.6|4022.1|4016.1|0
1608642060000|2020-12-22 13:01:00|4022.1|4016.1|4021.6|4015.6|4022.2|4016.2|4021.6|4015.6|1
1608642070000|2020-12-22 13:01:10|4020.7|4014.7|4016.6|4010.6|4020.7|4014.7|4014.6|4008.6|21
1608642080000|2020-12-22 13:01:20|4017|4011|4017.6|4011.6|4017.6|4011.6|4016.6|4010.6|2
1608642090000|2020-12-22 13:01:30|4017.2|4011.2|4016.6|4010.6|4017.6|4011.6|4016.1|4010.1|6
1608642100000|2020-12-22 13:01:40|4015.6|4009.6|4015.6|4009.6|4016.6|4010.6|4015.2|4009.2|1
1608642110000|2020-12-22 13:01:50|4014.6|4008.6|4016.6|4010.6|4016.6|4010.6|4014.6|4008.6|1
1608642120000|2020-12-22 13:02:00|4016.1|4010.1|4017.5|4011.5|4017.6|4011.6|4016.1|4010.1|59
1608642130000|2020-12-22 13:02:10|4016.6|4010.6|4017.3|4011.3|4017.3|4011.3|4016.6|4010.6|0
1608642140000|2020-12-22 13:02:20|4017|4011|4017.3|4011.3|4017.3|4011.3|4017|4011|0
1608642150000|2020-12-22 13:02:30|4018.5|4012.5|4019.3|4013.3|4019.3|4013.3|4018.5|4012.5|1
1608642170000|2020-12-22 13:02:50|4020.3|4014.3|4020|4014|4020.3|4014.3|4020|4014|1
1608642190000|2020-12-22 13:03:10|4020.6|4014.6|4020.6|4014.6|4021|4015|4020.6|4014.6|4
1608642200000|2020-12-22 13:03:20|4020.3|4014.3|4020|4014|4020.3|4014.3|4020|4014|0
1608642210000|2020-12-22 13:03:30|4020.3|4014.3|4020.6|4014.6|4021.1|4015.1|4020.3|4014.3|0
1608642220000|2020-12-22 13:03:40|4020.1|4014.1|4019.5|4013.5|4020.1|4014.1|4019.1|4013.1|2
1608642230000|2020-12-22 13:03:50|4019.1|4013.1|4018.6|4012.6|4019.1|4013.1|4018.6|4012.6|0
1608642240000|2020-12-22 13:04:00|4019|4013|4020|4014|4020.1|4014.1|4019|4013|3
1608642250000|2020-12-22 13:04:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4018.6|4012.6|4
1608642260000|2020-12-22 13:04:20|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|4019.5|4013.5|6
1608642270000|2020-12-22 13:04:30|4019.1|4013.1|4019.5|4013.5|4019.5|4013.5|4018.5|4012.5|1
1608642280000|2020-12-22 13:04:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1608642290000|2020-12-22 13:04:50|4018|4012|4018.6|4012.6|4018.6|4012.6|4017.6|4011.6|13
1608642300000|2020-12-22 13:05:00|4019.1|4013.1|4020.5|4014.5|4020.5|4014.5|4018.6|4012.6|4
1608642310000|2020-12-22 13:05:10|4020.8|4014.8|4019.6|4013.6|4021.1|4015.1|4019.6|4013.6|1
1608642320000|2020-12-22 13:05:20|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4019.7|4013.7|2
1608642330000|2020-12-22 13:05:30|4022.4|4016.4|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|4
1608642340000|2020-12-22 13:05:40|4022|4016|4022.6|4016.6|4023|4017|4022|4016|0
1608642350000|2020-12-22 13:05:50|4023.5|4017.5|4023.7|4017.7|4024.1|4018.1|4023.5|4017.5|3
1608642360000|2020-12-22 13:06:00|4024.5|4018.5|4025.5|4019.5|4025.5|4019.5|4024.5|4018.5|6
1608642370000|2020-12-22 13:06:10|4025.6|4019.6|4025.6|4019.6|4027.7|4021.7|4025.6|4019.6|3
1608642380000|2020-12-22 13:06:20|4025.1|4019.1|4024.6|4018.6|4025.1|4019.1|4023.7|4017.7|2
1608642390000|2020-12-22 13:06:30|4024.2|4018.2|4023.6|4017.6|4024.2|4018.2|4023.5|4017.5|0
1608642400000|2020-12-22 13:06:40|4023.2|4017.2|4021.6|4015.6|4023.2|4017.2|4021.6|4015.6|3
1608642410000|2020-12-22 13:06:50|4021.2|4015.2|4021.1|4015.1|4021.6|4015.6|4020.6|4014.6|4
1608642420000|2020-12-22 13:07:00|4022.1|4016.1|4021.6|4015.6|4023.5|4017.5|4021.6|4015.6|1
1608642430000|2020-12-22 13:07:10|4022.5|4016.5|4021.6|4015.6|4022.6|4016.6|4021.6|4015.6|0
1608642470000|2020-12-22 13:07:50|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|1
1608642480000|2020-12-22 13:08:00|4022.8|4016.8|4023.8|4017.8|4023.8|4017.8|4022.8|4016.8|9
1608642490000|2020-12-22 13:08:10|4023.5|4017.5|4023|4017|4023.5|4017.5|4023|4017|13
1608642500000|2020-12-22 13:08:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|0
1608642510000|2020-12-22 13:08:30|4022|4016|4022.3|4016.3|4022.3|4016.3|4022|4016|1
1608642530000|2020-12-22 13:08:50|4023.3|4017.3|4022|4016|4023.3|4017.3|4022|4016|1
1608642540000|2020-12-22 13:09:00|4022.3|4016.3|4024.3|4018.3|4024.3|4018.3|4022.3|4016.3|1
1608642550000|2020-12-22 13:09:10|4023.8|4017.8|4024.3|4018.3|4024.3|4018.3|4023.3|4017.3|122
1608642560000|2020-12-22 13:09:20|4024.8|4018.8|4025.2|4019.2|4025.3|4019.3|4024.8|4018.8|9
1608642570000|2020-12-22 13:09:30|4025.3|4019.3|4024.2|4018.2|4025.3|4019.3|4024.2|4018.2|7
1608642580000|2020-12-22 13:09:40|4024.3|4018.3|4024.7|4018.7|4024.7|4018.7|4024.3|4018.3|0
1608642590000|2020-12-22 13:09:50|4025|4019|4024.7|4018.7|4025|4019|4024.3|4018.3|0
1608642600000|2020-12-22 13:10:00|4024.3|4018.3|4025|4019|4025.2|4019.2|4024.2|4018.2|0
1608642610000|2020-12-22 13:10:10|4024|4018|4024.3|4018.3|4025.2|4019.2|4024|4018|0
1608642620000|2020-12-22 13:10:20|4024|4018|4023.3|4017.3|4024|4018|4022|4016|13
1608642630000|2020-12-22 13:10:30|4024|4018|4024.3|4018.3|4024.3|4018.3|4024|4018|0
1608642640000|2020-12-22 13:10:40|4024.2|4018.2|4024|4018|4024.2|4018.2|4024|4018|0
1608642650000|2020-12-22 13:10:50|4023.2|4017.2|4023.7|4017.7|4023.7|4017.7|4023.2|4017.2|0
1608642660000|2020-12-22 13:11:00|4023|4017|4023|4017|4023|4017|4023|4017|0
1608642670000|2020-12-22 13:11:10|4023.7|4017.7|4024|4018|4024.5|4018.5|4023.7|4017.7|48
1608642690000|2020-12-22 13:11:30|4023.5|4017.5|4023|4017|4023.5|4017.5|4022.9|4016.9|0
1608642710000|2020-12-22 13:11:50|4022.9|4016.9|4023|4017|4023|4017|4022.9|4016.9|0
1608642720000|2020-12-22 13:12:00|4022|4016|4021.5|4015.5|4023|4017|4021.5|4015.5|48
1608642730000|2020-12-22 13:12:10|4021.7|4015.7|4019.8|4013.8|4021.7|4015.7|4019.8|4013.8|21
1608642740000|2020-12-22 13:12:20|4019.7|4013.7|4019.8|4013.8|4020.3|4014.3|4019.7|4013.7|26
1608642750000|2020-12-22 13:12:30|4020.3|4014.3|4021.2|4015.2|4021.2|4015.2|4020.3|4014.3|1
1608642760000|2020-12-22 13:12:40|4020.8|4014.8|4024.2|4018.2|4024.5|4018.5|4020.8|4014.8|23
1608642770000|2020-12-22 13:12:50|4024|4018|4024|4018|4024|4018|4023.7|4017.7|0
1608642780000|2020-12-22 13:13:00|4023.7|4017.7|4024.8|4018.8|4024.8|4018.8|4023.5|4017.5|5
1608642800000|2020-12-22 13:13:20|4023.7|4017.7|4024.8|4018.8|4024.9|4018.9|4022.4|4016.4|10
1608642810000|2020-12-22 13:13:30|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1608642820000|2020-12-22 13:13:40|4024|4018|4024|4018|4024|4018|4024|4018|0
1608642830000|2020-12-22 13:13:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|0
1608642850000|2020-12-22 13:14:10|4024.3|4018.3|4025|4019|4025|4019|4024.3|4018.3|1
1608642860000|2020-12-22 13:14:20|4025.9|4019.9|4026.4|4020.4|4026.4|4020.4|4025.9|4019.9|1
1608642870000|2020-12-22 13:14:30|4026.7|4020.7|4027.2|4021.2|4027.2|4021.2|4026.7|4020.7|0
1608642880000|2020-12-22 13:14:40|4027|4021|4027.5|4021.5|4027.9|4021.9|4027|4021|33
1608642890000|2020-12-22 13:14:50|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|4027.4|4021.4|0
1608642900000|2020-12-22 13:15:00|4026.9|4020.9|4025.8|4019.8|4027|4021|4025.8|4019.8|10
1608642910000|2020-12-22 13:15:10|4025.9|4019.9|4024.8|4018.8|4025.9|4019.9|4024.8|4018.8|4
1608642920000|2020-12-22 13:15:20|4024.9|4018.9|4025|4019|4025|4019|4024.9|4018.9|0
1608642930000|2020-12-22 13:15:30|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|0
1608642940000|2020-12-22 13:15:40|4025.4|4019.4|4025.8|4019.8|4025.8|4019.8|4025.4|4019.4|0
1608642950000|2020-12-22 13:15:50|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1608642960000|2020-12-22 13:16:00|4024.9|4018.9|4025.8|4019.8|4025.9|4019.9|4024.9|4018.9|12
1608642970000|2020-12-22 13:16:10|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|4025.4|4019.4|0
1608642990000|2020-12-22 13:16:30|4025|4019|4024.8|4018.8|4025.3|4019.3|4024.8|4018.8|32
1608643000000|2020-12-22 13:16:40|||||||||1
1608643010000|2020-12-22 13:16:50|4023.8|4017.8|4023.9|4017.9|4024.3|4018.3|4023.8|4017.8|3
1608643020000|2020-12-22 13:17:00|4023.8|4017.8|4025.8|4019.8|4025.8|4019.8|4023.8|4017.8|5
1608643030000|2020-12-22 13:17:10|4026.1|4020.1|4025.4|4019.4|4026.1|4020.1|4025.3|4019.3|4
1608643040000|2020-12-22 13:17:20|4025.9|4019.9|4022.3|4016.3|4025.9|4019.9|4021.4|4015.4|4
1608643050000|2020-12-22 13:17:30|4021.9|4015.9|4022.4|4016.4|4022.6|4016.6|4021.4|4015.4|4
1608643060000|2020-12-22 13:17:40|4021.4|4015.4|4019.9|4013.9|4021.9|4015.9|4019.9|4013.9|122
1608643070000|2020-12-22 13:17:50|4019.4|4013.4|4019|4013|4020|4014|4016.8|4010.8|13
1608643080000|2020-12-22 13:18:00|4019.2|4013.2|4019|4013|4019.2|4013.2|4019|4013|16
1608643090000|2020-12-22 13:18:10|4019.2|4013.2|4021.2|4015.2|4021.2|4015.2|4019.2|4013.2|1
1608643100000|2020-12-22 13:18:20|4021.5|4015.5|4021|4015|4021.8|4015.8|4018.7|4012.7|41
1608643110000|2020-12-22 13:18:30|4021.4|4015.4|4020.8|4014.8|4022.3|4016.3|4020.8|4014.8|7
1608643120000|2020-12-22 13:18:40|4020.3|4014.3|4021.9|4015.9|4022.8|4016.8|4020.3|4014.3|24
1608643130000|2020-12-22 13:18:50|4022.3|4016.3|4022.8|4016.8|4024.3|4018.3|4022.3|4016.3|9
1608643140000|2020-12-22 13:19:00|4023.3|4017.3|4023.8|4017.8|4024.4|4018.4|4023.3|4017.3|7
1608643150000|2020-12-22 13:19:10|4024.4|4018.4|4023.4|4017.4|4024.4|4018.4|4023.3|4017.3|4
1608643160000|2020-12-22 13:19:20|4023.8|4017.8|4023.9|4017.9|4024.8|4018.8|4023.4|4017.4|7
1608643170000|2020-12-22 13:19:30|4024.3|4018.3|4024.8|4018.8|4025.3|4019.3|4024.3|4018.3|5
1608643180000|2020-12-22 13:19:40|4024.4|4018.4|4024.8|4018.8|4024.9|4018.9|4024.4|4018.4|4
1608643190000|2020-12-22 13:19:50|4025.1|4019.1|4026.8|4020.8|4026.8|4020.8|4025.1|4019.1|3
1608643200000|2020-12-22 13:20:00|4026.6|4020.6|4026.9|4020.9|4027.4|4021.4|4026.3|4020.3|8
1608643210000|2020-12-22 13:20:10|4026.8|4020.8|4026.8|4020.8|4026.8|4020.8|4026.3|4020.3|2
1608643220000|2020-12-22 13:20:20|4027.3|4021.3|4027.4|4021.4|4027.4|4021.4|4026.9|4020.9|1
1608643230000|2020-12-22 13:20:30|4027.5|4021.5|4027.4|4021.4|4027.5|4021.5|4027.4|4021.4|2
1608643240000|2020-12-22 13:20:40|4027.5|4021.5|4027.4|4021.4|4027.8|4021.8|4027.4|4021.4|2
1608643250000|2020-12-22 13:20:50|4027.8|4021.8|4027.4|4021.4|4027.8|4021.8|4027.3|4021.3|0
1608643260000|2020-12-22 13:21:00|4027.3|4021.3|4026.9|4020.9|4027.4|4021.4|4026.9|4020.9|1
1608643270000|2020-12-22 13:21:10|4027|4021|4026.7|4020.7|4027|4021|4026.5|4020.5|14
1608643280000|2020-12-22 13:21:20|4026.5|4020.5|4025.4|4019.4|4026.9|4020.9|4025.4|4019.4|7
1608643290000|2020-12-22 13:21:30|4025|4019|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1608643300000|2020-12-22 13:21:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|0
1608643310000|2020-12-22 13:21:50|4025|4019|4025.4|4019.4|4025.4|4019.4|4024.9|4018.9|0
1608643320000|2020-12-22 13:22:00|4025.5|4019.5|4026.5|4020.5|4026.5|4020.5|4025.5|4019.5|1
1608643330000|2020-12-22 13:22:10|4026|4020|4026|4020|4026|4020|4025.9|4019.9|2
1608643340000|2020-12-22 13:22:20|4025.7|4019.7|4026|4020|4026|4020|4025.7|4019.7|2
1608643350000|2020-12-22 13:22:30|4025.5|4019.5|4024.9|4018.9|4025.5|4019.5|4024.9|4018.9|4
1608643360000|2020-12-22 13:22:40|4025.4|4019.4|4024.8|4018.8|4025.9|4019.9|4024.8|4018.8|5
1608643370000|2020-12-22 13:22:50|4024.9|4018.9|4024.4|4018.4|4024.9|4018.9|4024.4|4018.4|0
1608643380000|2020-12-22 13:23:00|4024.3|4018.3|4025|4019|4025|4019|4023.9|4017.9|3
1608643390000|2020-12-22 13:23:10|4024.4|4018.4|4024.4|4018.4|4024.8|4018.8|4024.4|4018.4|6
1608643400000|2020-12-22 13:23:20|4024|4018|4024|4018|4024.4|4018.4|4023.9|4017.9|0
1608643410000|2020-12-22 13:23:30|4023.9|4017.9|4023.8|4017.8|4023.9|4017.9|4023.4|4017.4|0
1608643430000|2020-12-22 13:23:50|4023|4017|4023.8|4017.8|4023.8|4017.8|4023|4017|0
1608643440000|2020-12-22 13:24:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4022.4|4016.4|1
1608643450000|2020-12-22 13:24:10|4023.3|4017.3|4022.4|4016.4|4023.3|4017.3|4021.6|4015.6|1
1608643460000|2020-12-22 13:24:20|4022.8|4016.8|4022|4016|4022.8|4016.8|4022|4016|0
1608643470000|2020-12-22 13:24:30|4022.4|4016.4|4022|4016|4022.4|4016.4|4022|4016|0
1608643490000|2020-12-22 13:24:50|4022.5|4016.5|4022|4016|4022.9|4016.9|4022|4016|0
1608643500000|2020-12-22 13:25:00|4021.9|4015.9|4022|4016|4022|4016|4021.9|4015.9|1
1608643510000|2020-12-22 13:25:10|4022.4|4016.4|4022|4016|4022.4|4016.4|4022|4016|0
1608643520000|2020-12-22 13:25:20|4022.4|4016.4|4022|4016|4022.4|4016.4|4022|4016|0
1608643530000|2020-12-22 13:25:30|4022.3|4016.3|4022.7|4016.7|4023|4017|4022.3|4016.3|7
1608643540000|2020-12-22 13:25:40|4023|4017|4023|4017|4023|4017|4022.7|4016.7|0
1608643550000|2020-12-22 13:25:50|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4023.5|4017.5|4
1608643560000|2020-12-22 13:26:00|4024|4018|4024|4018|4024|4018|4024|4018|0
1608643570000|2020-12-22 13:26:10|4023.7|4017.7|4024|4018|4024|4018|4023.7|4017.7|0
1608643580000|2020-12-22 13:26:20|4023.5|4017.5|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1608643610000|2020-12-22 13:26:50|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1608643620000|2020-12-22 13:27:00|4024|4018|4023.5|4017.5|4024|4018|4023.5|4017.5|0
1608643630000|2020-12-22 13:27:10|4023.2|4017.2|4023|4017|4023.2|4017.2|4022.7|4016.7|0
1608643640000|2020-12-22 13:27:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1608643650000|2020-12-22 13:27:30|4022.5|4016.5|4022|4016|4022.5|4016.5|4022|4016|0
1608643670000|2020-12-22 13:27:50|||||||||1
1608643680000|2020-12-22 13:28:00|4023|4017|4023|4017|4023|4017|4023|4017|0
1608643690000|2020-12-22 13:28:10|4022.5|4016.5|4023|4017|4023|4017|4022.5|4016.5|0
1608643720000|2020-12-22 13:28:40|4022.7|4016.7|4023|4017|4023|4017|4022.7|4016.7|0
1608643730000|2020-12-22 13:28:50|4022.7|4016.7|4022.7|4016.7|4023|4017|4022.7|4016.7|0
1608643750000|2020-12-22 13:29:10|4022.2|4016.2|4022|4016|4022.2|4016.2|4022|4016|0
1608643760000|2020-12-22 13:29:20|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1608643770000|2020-12-22 13:29:30|4021.5|4015.5|4021.5|4015.5|4021.7|4015.7|4021.5|4015.5|1
1608643780000|2020-12-22 13:29:40|4022|4016|4021.7|4015.7|4022.2|4016.2|4021.7|4015.7|0
1608643790000|2020-12-22 13:29:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|0
1608643800000|2020-12-22 13:30:00|4022.2|4016.2|4022.7|4016.7|4023|4017|4022.2|4016.2|0
1608643810000|2020-12-22 13:30:10|4022.3|4016.3|4021.5|4015.5|4022.3|4016.3|4021.5|4015.5|0
1608643820000|2020-12-22 13:30:20|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|4021.7|4015.7|0
1608643830000|2020-12-22 13:30:30|4021.5|4015.5|4020.5|4014.5|4021.5|4015.5|4020.5|4014.5|4
1608643840000|2020-12-22 13:30:40|4020.7|4014.7|4022.2|4016.2|4022.3|4016.3|4020.7|4014.7|0
1608643850000|2020-12-22 13:30:50|4022.3|4016.3|4021.6|4015.6|4022.3|4016.3|4021.6|4015.6|5
1608643860000|2020-12-22 13:31:00|4021.3|4015.3|4023|4017|4023|4017|4021.3|4015.3|4
1608643870000|2020-12-22 13:31:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|3
1608643880000|2020-12-22 13:31:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1608643890000|2020-12-22 13:31:30|4021.2|4015.2|4021.2|4015.2|4022.2|4016.2|4020.9|4014.9|20
1608643900000|2020-12-22 13:31:40|4020.9|4014.9|4019.3|4013.3|4020.9|4014.9|4019.3|4013.3|0
1608643910000|2020-12-22 13:31:50|4019.8|4013.8|4019.7|4013.7|4020.2|4014.2|4019.2|4013.2|0
1608643920000|2020-12-22 13:32:00|4020|4014|4020.7|4014.7|4020.8|4014.8|4019.3|4013.3|0
1608643930000|2020-12-22 13:32:10|4020.8|4014.8|4020.3|4014.3|4020.8|4014.8|4020.3|4014.3|0
1608643940000|2020-12-22 13:32:20|4020.7|4014.7|4022.2|4016.2|4022.2|4016.2|4020.7|4014.7|4
1608643950000|2020-12-22 13:32:30|4021.2|4015.2|4023.1|4017.1|4023.2|4017.2|4021.2|4015.2|9
1608643960000|2020-12-22 13:32:40|4023.5|4017.5|4023.2|4017.2|4023.7|4017.7|4023.1|4017.1|1
1608643970000|2020-12-22 13:32:50|4023.1|4017.1|4023.2|4017.2|4023.2|4017.2|4023.1|4017.1|0
1608643980000|2020-12-22 13:33:00|4023.1|4017.1|4022.7|4016.7|4023.2|4017.2|4022.7|4016.7|8
1608643990000|2020-12-22 13:33:10|4023.1|4017.1|4022|4016|4023.1|4017.1|4022|4016|10
1608644000000|2020-12-22 13:33:20|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.4|4016.4|0
1608644020000|2020-12-22 13:33:40|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|4022.4|4016.4|0
1608644030000|2020-12-22 13:33:50|4022.7|4016.7|4022.4|4016.4|4022.7|4016.7|4022.4|4016.4|1
1608644040000|2020-12-22 13:34:00|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|4022.7|4016.7|0
1608644050000|2020-12-22 13:34:10|4022.9|4016.9|4023.7|4017.7|4023.7|4017.7|4022.7|4016.7|5
1608644060000|2020-12-22 13:34:20|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|4024.1|4018.1|1
1608644070000|2020-12-22 13:34:30|4024.2|4018.2|4023.7|4017.7|4024.6|4018.6|4023.7|4017.7|3
1608644080000|2020-12-22 13:34:40|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1608644090000|2020-12-22 13:34:50|4025|4019|4025|4019|4025|4019|4025|4019|0
1608644100000|2020-12-22 13:35:00|4025.6|4019.6|4025.6|4019.6|4026|4020|4025.6|4019.6|2
1608644120000|2020-12-22 13:35:20|4025.5|4019.5|4024.6|4018.6|4025.5|4019.5|4024.6|4018.6|0
1608644140000|2020-12-22 13:35:40|4025.1|4019.1|4025.2|4019.2|4025.2|4019.2|4025.1|4019.1|4
1608644150000|2020-12-22 13:35:50|4025.6|4019.6|4025.6|4019.6|4025.6|4019.6|4025.2|4019.2|0
1608644160000|2020-12-22 13:36:00|4025.2|4019.2|4024.7|4018.7|4025.6|4019.6|4024.6|4018.6|0
1608644170000|2020-12-22 13:36:10|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|4024.6|4018.6|0
1608644180000|2020-12-22 13:36:20|4024.7|4018.7|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|0
1608644190000|2020-12-22 13:36:30|4024.7|4018.7|4024.7|4018.7|4025.2|4019.2|4024.6|4018.6|0
1608644200000|2020-12-22 13:36:40|4025.1|4019.1|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|4
1608644210000|2020-12-22 13:36:50|4025.1|4019.1|4025.6|4019.6|4025.6|4019.6|4025.1|4019.1|4
1608644220000|2020-12-22 13:37:00|4026|4020|4027.6|4021.6|4027.6|4021.6|4026|4020|8
1608644230000|2020-12-22 13:37:10|4028|4022|4027.6|4021.6|4028|4022|4027.6|4021.6|7
1608644240000|2020-12-22 13:37:20|4028.1|4022.1|4028.2|4022.2|4028.2|4022.2|4028.1|4022.1|4
1608644250000|2020-12-22 13:37:30|4030|4024|4030.8|4024.8|4031.3|4025.3|4029|4023|76
1608644260000|2020-12-22 13:37:40|4033.4|4027.4|4035|4029|4035|4029|4033.4|4027.4|22
1608644270000|2020-12-22 13:37:50|4034.7|4028.7|4035.9|4029.9|4035.9|4029.9|4034.7|4028.7|3
1608644280000|2020-12-22 13:38:00|4035.4|4029.4|4036.9|4030.9|4036.9|4030.9|4035.4|4029.4|7
1608644290000|2020-12-22 13:38:10|4036.5|4030.5|4036.4|4030.4|4036.9|4030.9|4036.4|4030.4|3
1608644300000|2020-12-22 13:38:20|4036.3|4030.3|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|1
1608644310000|2020-12-22 13:38:30|4036.1|4030.1|4034.9|4028.9|4036.1|4030.1|4034.9|4028.9|6
1608644320000|2020-12-22 13:38:40|4034.5|4028.5|4035.6|4029.6|4036.1|4030.1|4034.4|4028.4|4
1608644330000|2020-12-22 13:38:50|4035.8|4029.8|4034.8|4028.8|4036.3|4030.3|4034.8|4028.8|7
1608644340000|2020-12-22 13:39:00|4035.5|4029.5|4036.4|4030.4|4036.4|4030.4|4034.8|4028.8|2
1608644350000|2020-12-22 13:39:10|4035.8|4029.8|4036.3|4030.3|4036.3|4030.3|4035.8|4029.8|0
1608644360000|2020-12-22 13:39:20|4039.1|4033.1|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|60
1608644370000|2020-12-22 13:39:30|||||||||1
1608644380000|2020-12-22 13:39:40|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|9
1608644390000|2020-12-22 13:39:50|4039.6|4033.6|4039.1|4033.1|4039.6|4033.6|4039.1|4033.1|0
1608644400000|2020-12-22 13:40:00|4038.6|4032.6|4037.6|4031.6|4038.6|4032.6|4037.6|4031.6|7
1608644410000|2020-12-22 13:40:10|4037.3|4031.3|4036.6|4030.6|4037.3|4031.3|4036.6|4030.6|3
1608644420000|2020-12-22 13:40:20|4036.3|4030.3|4036.1|4030.1|4037.1|4031.1|4036.1|4030.1|1
1608644430000|2020-12-22 13:40:30|4035.8|4029.8|4035.6|4029.6|4036.1|4030.1|4035.3|4029.3|3
1608644440000|2020-12-22 13:40:40|4034.8|4028.8|4035.3|4029.3|4035.3|4029.3|4034.8|4028.8|1
1608644450000|2020-12-22 13:40:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|13
1608644460000|2020-12-22 13:41:00|4033.9|4027.9|4034.6|4028.6|4034.8|4028.8|4033.9|4027.9|1
1608644470000|2020-12-22 13:41:10|4034.3|4028.3|4033.4|4027.4|4034.3|4028.3|4033.3|4027.3|10
1608644480000|2020-12-22 13:41:20|||||||||3
1608644490000|2020-12-22 13:41:30|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|4
1608644500000|2020-12-22 13:41:40|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|5
1608644510000|2020-12-22 13:41:50|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|0
1608644520000|2020-12-22 13:42:00|4035.8|4029.8|4035.9|4029.9|4036.4|4030.4|4035.8|4029.8|2
1608644530000|2020-12-22 13:42:10|4035.4|4029.4|4034.4|4028.4|4035.4|4029.4|4033.9|4027.9|0
1608644540000|2020-12-22 13:42:20|4033.9|4027.9|4033.9|4027.9|4034.4|4028.4|4033.4|4027.4|4
1608644550000|2020-12-22 13:42:30|4034.4|4028.4|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|1
1608644560000|2020-12-22 13:42:40|4033.4|4027.4|4034.4|4028.4|4034.4|4028.4|4033.4|4027.4|2
1608644570000|2020-12-22 13:42:50|4034.8|4028.8|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|1
1608644580000|2020-12-22 13:43:00|4033.4|4027.4|4033.2|4027.2|4033.9|4027.9|4033|4027|4
1608644590000|2020-12-22 13:43:10|4033|4027|4033.9|4027.9|4033.9|4027.9|4033|4027|0
1608644600000|2020-12-22 13:43:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1608644610000|2020-12-22 13:43:30|4033.5|4027.5|4032|4026|4034|4028|4032|4026|24
1608644620000|2020-12-22 13:43:40|4031.7|4025.7|4032.9|4026.9|4032.9|4026.9|4031.7|4025.7|5
1608644630000|2020-12-22 13:43:50|4032.5|4026.5|4030.7|4024.7|4032.5|4026.5|4030.7|4024.7|11
1608644640000|2020-12-22 13:44:00|4032.5|4026.5|4034.4|4028.4|4034.5|4028.5|4032.5|4026.5|4
1608644650000|2020-12-22 13:44:10|4034.9|4028.9|4033.9|4027.9|4035.4|4029.4|4033.9|4027.9|5
1608644660000|2020-12-22 13:44:20|4033.5|4027.5|4034.8|4028.8|4034.8|4028.8|4033.4|4027.4|2
1608644670000|2020-12-22 13:44:30|4034.4|4028.4|4032.4|4026.4|4034.4|4028.4|4032.4|4026.4|9
1608644680000|2020-12-22 13:44:40|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|5
1608647400000|2020-12-22 14:30:00|4017.4|4011.4|4016|4010|4020.8|4014.8|4014|4008|169
1608647410000|2020-12-22 14:30:10|4017.8|4011.8|4020.6|4014.6|4022.1|4016.1|4017|4011|45
1608647420000|2020-12-22 14:30:20|4019|4013|4021.5|4015.5|4021.8|4015.8|4017.1|4011.1|63
1608647430000|2020-12-22 14:30:30|4022.3|4016.3|4022.8|4016.8|4022.8|4016.8|4019|4013|99
1608647440000|2020-12-22 14:30:40|4023.3|4017.3|4022.8|4016.8|4024.8|4018.8|4021.1|4015.1|17
1608647450000|2020-12-22 14:30:50|4023.3|4017.3|4023.3|4017.3|4024.3|4018.3|4022.8|4016.8|28
1608647460000|2020-12-22 14:31:00|4023.8|4017.8|4019.6|4013.6|4024|4018|4019.5|4013.5|30
1608647470000|2020-12-22 14:31:10|4019.3|4013.3|4017|4011|4019.3|4013.3|4016.3|4010.3|27
1608647480000|2020-12-22 14:31:20|4019|4013|4015|4009|4019|4013|4014.6|4008.6|12
1608647490000|2020-12-22 14:31:30|4014.6|4008.6|4016.5|4010.5|4016.5|4010.5|4013.5|4007.5|5
1608647500000|2020-12-22 14:31:40|4016.3|4010.3|4014.5|4008.5|4018|4012|4014.5|4008.5|19
1608647510000|2020-12-22 14:31:50|4013.8|4007.8|4015|4009|4015.3|4009.3|4013.5|4007.5|22
1608647520000|2020-12-22 14:32:00|4015.5|4009.5|4011|4005|4015.6|4009.6|4011|4005|12
1608647530000|2020-12-22 14:32:10|4012|4006|4010.6|4004.6|4012.3|4006.3|4010.1|4004.1|3
1608647540000|2020-12-22 14:32:20|4011.1|4005.1|4008.5|4002.5|4011.1|4005.1|4008.5|4002.5|24
1608647550000|2020-12-22 14:32:30|4008.1|4002.1|4009|4003|4009.3|4003.3|4006.1|4000.1|9
1608647560000|2020-12-22 14:32:40|4009.3|4003.3|4009.8|4003.8|4010.3|4004.3|4008.3|4002.3|7
1608647570000|2020-12-22 14:32:50|4009.3|4003.3|4011|4005|4012.5|4006.5|4008.3|4002.3|22
1608647580000|2020-12-22 14:33:00|4010.8|4004.8|4012|4006|4013|4007|4010.5|4004.5|8
1608647590000|2020-12-22 14:33:10|4011.3|4005.3|4010.8|4004.8|4012.6|4006.6|4010.8|4004.8|15
1608647600000|2020-12-22 14:33:20|4010.3|4004.3|4011|4005|4011|4005|4009.3|4003.3|8
1608647610000|2020-12-22 14:33:30|4011.5|4005.5|4011.5|4005.5|4012.5|4006.5|4011|4005|6
1608647620000|2020-12-22 14:33:40|4011.1|4005.1|4009.6|4003.6|4011.1|4005.1|4009.5|4003.5|8
1608647630000|2020-12-22 14:33:50|4010.3|4004.3|4010.5|4004.5|4010.5|4004.5|4009.6|4003.6|9
1608647640000|2020-12-22 14:34:00|4012.3|4006.3|4013|4007|4014.6|4008.6|4011.5|4005.5|38
1608647650000|2020-12-22 14:34:10|4013.3|4007.3|4010.6|4004.6|4013.6|4007.6|4009.6|4003.6|37
1608647660000|2020-12-22 14:34:20|4010.5|4004.5|4011.6|4005.6|4011.6|4005.6|4009.8|4003.8|12
1608647670000|2020-12-22 14:34:30|4010.5|4004.5|4009|4003|4010.6|4004.6|4008.3|4002.3|27
1608647680000|2020-12-22 14:34:40|4009.3|4003.3|4007.3|4001.3|4009.3|4003.3|4007.3|4001.3|5
1608647690000|2020-12-22 14:34:50|4007.1|4001.1|4007.3|4001.3|4008.5|4002.5|4005.3|3999.3|73
1608647700000|2020-12-22 14:35:00|4005.6|3999.6|4004.3|3998.3|4006.3|4000.3|4003.3|3997.3|47
1608647710000|2020-12-22 14:35:10|4003.6|3997.6|4005|3999|4005|3999|4003.5|3997.5|15
1608647720000|2020-12-22 14:35:20|4004.6|3998.6|4002.5|3996.5|4005|3999|4001.6|3995.6|53
1608647730000|2020-12-22 14:35:30|4002|3996|4001.1|3995.1|4002.5|3996.5|4000|3994|33
1608647740000|2020-12-22 14:35:40|4001.6|3995.6|3999.1|3993.1|4001.6|3995.6|3999.1|3993.1|20
1608647750000|2020-12-22 14:35:50|3999.6|3993.6|4000.1|3994.1|4000.5|3994.5|3999.1|3993.1|16
1608647760000|2020-12-22 14:36:00|4000.6|3994.6|4002.6|3996.6|4002.6|3996.6|4000.3|3994.3|64
1608647770000|2020-12-22 14:36:10|4003.3|3997.3|4002.6|3996.6|4003.6|3997.6|4002.6|3996.6|27
1608647780000|2020-12-22 14:36:20|4002.5|3996.5|4002.1|3996.1|4002.6|3996.6|4000.6|3994.6|83
1608647790000|2020-12-22 14:36:30|4003.3|3997.3|4003.3|3997.3|4003.3|3997.3|4002.5|3996.5|12
1608647800000|2020-12-22 14:36:40|4002.3|3996.3|4003.5|3997.5|4003.5|3997.5|4002.3|3996.3|3
1608647810000|2020-12-22 14:36:50|4003.3|3997.3|4003.6|3997.6|4003.6|3997.6|4002.5|3996.5|4
1608647820000|2020-12-22 14:37:00|4003.3|3997.3|4006.5|4000.5|4006.5|4000.5|4003.3|3997.3|5
1608647830000|2020-12-22 14:37:10|4005.6|3999.6|4004.6|3998.6|4006.6|4000.6|4004.6|3998.6|11
1608647840000|2020-12-22 14:37:20|4005|3999|4005.1|3999.1|4005.6|3999.6|4004.6|3998.6|1
1608647850000|2020-12-22 14:37:30|4004.8|3998.8|4006.6|4000.6|4007.3|4001.3|4004.6|3998.6|42
1608647860000|2020-12-22 14:37:40|4007.6|4001.6|4007.1|4001.1|4007.6|4001.6|4006.6|4000.6|27
1608647870000|2020-12-22 14:37:50|4007.5|4001.5|4007.6|4001.6|4007.6|4001.6|4006.9|4000.9|11
1608647880000|2020-12-22 14:38:00|4008.6|4002.6|4008.6|4002.6|4009.3|4003.3|4007.6|4001.6|17
1608647890000|2020-12-22 14:38:10|4007.6|4001.6|4007.6|4001.6|4008.6|4002.6|4007.6|4001.6|58
1608647900000|2020-12-22 14:38:20|4007.8|4001.8|4009.5|4003.5|4009.5|4003.5|4007.6|4001.6|12
1608647910000|2020-12-22 14:38:30|4009.3|4003.3|4009.6|4003.6|4010|4004|4009|4003|8
1608647920000|2020-12-22 14:38:40|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|4008.6|4002.6|14
1608647930000|2020-12-22 14:38:50|4009.3|4003.3|4008.6|4002.6|4009.6|4003.6|4008.6|4002.6|43
1608647940000|2020-12-22 14:39:00|4009|4003|4010|4004|4010.6|4004.6|4009|4003|9
1608647950000|2020-12-22 14:39:10|4010.1|4004.1|4011|4005|4011|4005|4010.1|4004.1|118
1608647960000|2020-12-22 14:39:20|4011.3|4005.3|4010.8|4004.8|4011.3|4005.3|4010.3|4004.3|1
1608647970000|2020-12-22 14:39:30|4011|4005|4010.3|4004.3|4011|4005|4010.3|4004.3|3
1608647980000|2020-12-22 14:39:40|4009.6|4003.6|4010|4004|4010|4004|4009.6|4003.6|10
1608647990000|2020-12-22 14:39:50|4009.3|4003.3|4010.3|4004.3|4010.3|4004.3|4009.3|4003.3|2
1608648000000|2020-12-22 14:40:00|4010|4004|4010|4004|4011.3|4005.3|4010|4004|23
1608648010000|2020-12-22 14:40:10|4009|4003|4006.6|4000.6|4009|4003|4005.6|3999.6|18
1608648020000|2020-12-22 14:40:20|4006.1|4000.1|4004.6|3998.6|4006.1|4000.1|4004.1|3998.1|1
1608648030000|2020-12-22 14:40:30|4004.1|3998.1|4002.6|3996.6|4004.1|3998.1|4001.6|3995.6|14
1608648040000|2020-12-22 14:40:40|4003.5|3997.5|4002.6|3996.6|4003.6|3997.6|4002.5|3996.5|24
1608648050000|2020-12-22 14:40:50|4001.6|3995.6|3999.6|3993.6|4002.6|3996.6|3999.6|3993.6|32
1608648060000|2020-12-22 14:41:00|4000.6|3994.6|4000.6|3994.6|4001.6|3995.6|4000.5|3994.5|13
1608648070000|2020-12-22 14:41:10|4001|3995|4002.5|3996.5|4002.6|3996.6|4001|3995|3
1608648080000|2020-12-22 14:41:20|4002.6|3996.6|4003|3997|4003.6|3997.6|4002.6|3996.6|1
1608648090000|2020-12-22 14:41:30|4003.6|3997.6|4003.1|3997.1|4004.3|3998.3|4002.6|3996.6|10
1608648100000|2020-12-22 14:41:40|4003|3997|4000.6|3994.6|4003.5|3997.5|4000.1|3994.1|26
1608648110000|2020-12-22 14:41:50|4001.6|3995.6|4001.1|3995.1|4001.6|3995.6|4001|3995|83
1608648120000|2020-12-22 14:42:00|4001.3|3995.3|4002.6|3996.6|4003|3997|4001.3|3995.3|28
1608648130000|2020-12-22 14:42:10|4002|3996|4000.6|3994.6|4002|3996|4000.6|3994.6|54
1608648140000|2020-12-22 14:42:20|3999.6|3993.6|4001|3995|4001.1|3995.1|3999.6|3993.6|26
1608648150000|2020-12-22 14:42:30|4000.6|3994.6|4000.6|3994.6|4000.6|3994.6|4000|3994|6
1608648160000|2020-12-22 14:42:40|4001.1|3995.1|4001.6|3995.6|4001.6|3995.6|4000.6|3994.6|1
1608648170000|2020-12-22 14:42:50|4002.1|3996.1|4001.1|3995.1|4002.1|3996.1|4001.1|3995.1|4
1608648180000|2020-12-22 14:43:00|4000.6|3994.6|4001|3995|4001.5|3995.5|4000.6|3994.6|2
1608648190000|2020-12-22 14:43:10|4000.6|3994.6|4001.6|3995.6|4001.6|3995.6|4000.6|3994.6|2
1608648200000|2020-12-22 14:43:20|4002|3996|4002.6|3996.6|4002.6|3996.6|4002|3996|1
1608648210000|2020-12-22 14:43:30|4002.1|3996.1|4002|3996|4002.6|3996.6|4002|3996|3
1608648220000|2020-12-22 14:43:40|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|4002.1|3996.1|0
1608648230000|2020-12-22 14:43:50|4002|3996|4000|3994|4002|3996|4000|3994|3
1608648240000|2020-12-22 14:44:00|3999.6|3993.6|3998.6|3992.6|4000|3994|3998.3|3992.3|3
1608648250000|2020-12-22 14:44:10|3999|3993|4000.3|3994.3|4000.5|3994.5|3998.5|3992.5|6
1608648260000|2020-12-22 14:44:20|4000|3994|4000|3994|4001.3|3995.3|3999.6|3993.6|5
1608648270000|2020-12-22 14:44:30|3999.6|3993.6|3999.6|3993.6|4000|3994|3999.5|3993.5|6
1608648280000|2020-12-22 14:44:40|3999.5|3993.5|3998.6|3992.6|3999.6|3993.6|3998.1|3992.1|21
1608648290000|2020-12-22 14:44:50|3999.1|3993.1|3999.1|3993.1|3999.6|3993.6|3999|3993|9
1608648300000|2020-12-22 14:45:00|3999.2|3993.2|4001.6|3995.6|4001.6|3995.6|3999.1|3993.1|13
1608648310000|2020-12-22 14:45:10|4002.1|3996.1|4001.6|3995.6|4002.1|3996.1|4001.6|3995.6|2
1608648320000|2020-12-22 14:45:20|4002|3996|4002.6|3996.6|4002.6|3996.6|4001.6|3995.6|8
1608648330000|2020-12-22 14:45:30|4003.6|3997.6|4003.6|3997.6|4004.6|3998.6|4003.1|3997.1|40
1608648340000|2020-12-22 14:45:40|4004.1|3998.1|4004.1|3998.1|4004.1|3998.1|4003.6|3997.6|9
1608648350000|2020-12-22 14:45:50|4004.6|3998.6|4003.6|3997.6|4004.6|3998.6|4003.6|3997.6|8
1608648360000|2020-12-22 14:46:00|4003|3997|4003.1|3997.1|4004.6|3998.6|4003|3997|18
1608648370000|2020-12-22 14:46:10|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|4002.6|3996.6|10
1608648380000|2020-12-22 14:46:20|4000.6|3994.6|4002.6|3996.6|4003.1|3997.1|4000.6|3994.6|17
1608648390000|2020-12-22 14:46:30|||||||||1
1608648400000|2020-12-22 14:46:40|4003|3997|4003.6|3997.6|4003.6|3997.6|4003|3997|4
1608648420000|2020-12-22 14:47:00|4004|3998|4003.6|3997.6|4004|3998|4003.6|3997.6|4
1608648430000|2020-12-22 14:47:10|4004|3998|4004.6|3998.6|4004.6|3998.6|4003.6|3997.6|3
1608648440000|2020-12-22 14:47:20|4005|3999|4005|3999|4005|3999|4005|3999|1
1608648450000|2020-12-22 14:47:30|4005.5|3999.5|4005.6|3999.6|4005.6|3999.6|4004.6|3998.6|4
1608648460000|2020-12-22 14:47:40|4005.7|3999.7|4006.6|4000.6|4006.6|4000.6|4005.6|3999.6|11
1608648470000|2020-12-22 14:47:50|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|9
1608648480000|2020-12-22 14:48:00|4008|4002|4007.6|4001.6|4008.6|4002.6|4007.6|4001.6|16
1608648490000|2020-12-22 14:48:10|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|4007.1|4001.1|1
1608648500000|2020-12-22 14:48:20|4007|4001|4007.1|4001.1|4007.1|4001.1|4006.6|4000.6|1
1608648510000|2020-12-22 14:48:30|4007|4001|4007|4001|4007|4001|4007|4001|1
1608648520000|2020-12-22 14:48:40|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|1
1608648530000|2020-12-22 14:48:50|4007|4001|4008.6|4002.6|4008.6|4002.6|4007|4001|4
1608648540000|2020-12-22 14:49:00|4008.1|4002.1|4008.1|4002.1|4008.1|4002.1|4007.6|4001.6|3
1608648550000|2020-12-22 14:49:10|4008|4002|4008|4002|4008.5|4002.5|4007.6|4001.6|6
1608648560000|2020-12-22 14:49:20|4008.1|4002.1|4007.3|4001.3|4008.1|4002.1|4007.3|4001.3|1
1608648570000|2020-12-22 14:49:30|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.1|3999.1|2
1608648580000|2020-12-22 14:49:40|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|4006.3|4000.3|3
1608648590000|2020-12-22 14:49:50|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|4006.6|4000.6|0
1608648600000|2020-12-22 14:50:00|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4007.6|4001.6|4
1608648610000|2020-12-22 14:50:10|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|0
1608648620000|2020-12-22 14:50:20|4007.1|4001.1|4007.6|4001.6|4007.6|4001.6|4007.1|4001.1|1
1608648630000|2020-12-22 14:50:30|||||||||7
1608648640000|2020-12-22 14:50:40|4007.1|4001.1|4006.6|4000.6|4007.1|4001.1|4006.6|4000.6|55
1608648650000|2020-12-22 14:50:50|4005.6|3999.6|4005.6|3999.6|4006.6|4000.6|4005.6|3999.6|11
1608648660000|2020-12-22 14:51:00|4005.9|3999.9|4007.1|4001.1|4007.6|4001.6|4005.9|3999.9|12
1608648680000|2020-12-22 14:51:20|4007.5|4001.5|4006.6|4000.6|4007.6|4001.6|4006.6|4000.6|1
1608648690000|2020-12-22 14:51:30|4007|4001|4004.6|3998.6|4007|4001|4004.6|3998.6|2
1608648700000|2020-12-22 14:51:40|4004.5|3998.5|4003.6|3997.6|4004.5|3998.5|4003.6|3997.6|2
1608648710000|2020-12-22 14:51:50|4003.2|3997.2|4004.1|3998.1|4004.1|3998.1|4003.1|3997.1|2
1608648720000|2020-12-22 14:52:00|4004|3998|4002.6|3996.6|4004.1|3998.1|4002.6|3996.6|10
1608648730000|2020-12-22 14:52:10|4002.9|3996.9|4003.6|3997.6|4003.6|3997.6|4002.9|3996.9|9
1608648740000|2020-12-22 14:52:20|4003.5|3997.5|4002.6|3996.6|4003.6|3997.6|4002.6|3996.6|17
1608648750000|2020-12-22 14:52:30|4003|3997|4003.9|3997.9|4003.9|3997.9|4003|3997|9
1608648760000|2020-12-22 14:52:40|4003.5|3997.5|4003.9|3997.9|4003.9|3997.9|4003.4|3997.4|3
1608648770000|2020-12-22 14:52:50|||||||||7
1608648780000|2020-12-22 14:53:00|4003.7|3997.7|4003.9|3997.9|4003.9|3997.9|4002.9|3996.9|4
1608648790000|2020-12-22 14:53:10|4004.2|3998.2|4005.7|3999.7|4005.7|3999.7|4004.2|3998.2|5
1608648800000|2020-12-22 14:53:20|4005.2|3999.2|4005.9|3999.9|4005.9|3999.9|4005.2|3999.2|3
1608648810000|2020-12-22 14:53:30|4005.4|3999.4|4006.2|4000.2|4006.6|4000.6|4005.2|3999.2|2
1608648820000|2020-12-22 14:53:40|4007.9|4001.9|4008.9|4002.9|4008.9|4002.9|4007.9|4001.9|8
1608648830000|2020-12-22 14:53:50|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|4009.2|4003.2|0
1608648840000|2020-12-22 14:54:00|4009.7|4003.7|4009.9|4003.9|4009.9|4003.9|4009.2|4003.2|21
1608648850000|2020-12-22 14:54:10|4008.9|4002.9|4009.9|4003.9|4009.9|4003.9|4008.9|4002.9|6
1608648860000|2020-12-22 14:54:20|4009.5|4003.5|4007.7|4001.7|4009.5|4003.5|4007.2|4001.2|10
1608648870000|2020-12-22 14:54:30|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|4007.2|4001.2|1
1608648880000|2020-12-22 14:54:40|4006.5|4000.5|4007.2|4001.2|4007.2|4001.2|4006.5|4000.5|1
1608648890000|2020-12-22 14:54:50|4008.2|4002.2|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|21
1608648900000|2020-12-22 14:55:00|4008.5|4002.5|4008.5|4002.5|4008.7|4002.7|4008.2|4002.2|2
1608648910000|2020-12-22 14:55:10|4009.2|4003.2|4008.2|4002.2|4009.2|4003.2|4008.2|4002.2|2
1608648920000|2020-12-22 14:55:20|4008.7|4002.7|4012|4006|4012.2|4006.2|4008.2|4002.2|21
1608648930000|2020-12-22 14:55:30|4011.2|4005.2|4009.8|4003.8|4011.2|4005.2|4009.4|4003.4|27
1608648940000|2020-12-22 14:55:40|4009.4|4003.4|4009.3|4003.3|4009.8|4003.8|4009.3|4003.3|4
1608648950000|2020-12-22 14:55:50|4009.4|4003.4|4011.9|4005.9|4012.4|4006.4|4009.2|4003.2|15
1608648960000|2020-12-22 14:56:00|4012.3|4006.3|4011.1|4005.1|4012.4|4006.4|4011.1|4005.1|14
1608648970000|2020-12-22 14:56:10|4010.4|4004.4|4010.4|4004.4|4011.1|4005.1|4010.4|4004.4|9
1608648980000|2020-12-22 14:56:20|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|3
1608648990000|2020-12-22 14:56:30|4009.4|4003.4|4009.4|4003.4|4009.7|4003.7|4008.7|4002.7|4
1608649000000|2020-12-22 14:56:40|4008.7|4002.7|4008.4|4002.4|4008.7|4002.7|4007.7|4001.7|38
1608649010000|2020-12-22 14:56:50|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|4007.4|4001.4|1
1608649020000|2020-12-22 14:57:00|4006.9|4000.9|4009.4|4003.4|4009.4|4003.4|4006.4|4000.4|17
1608649030000|2020-12-22 14:57:10|4008.9|4002.9|4009.2|4003.2|4010.1|4004.1|4008.4|4002.4|49
1608649040000|2020-12-22 14:57:20|4009.1|4003.1|4006.9|4000.9|4009.2|4003.2|4006.9|4000.9|23
1608649050000|2020-12-22 14:57:30|4007|4001|4005.7|3999.7|4007|4001|4005.5|3999.5|43
1608649060000|2020-12-22 14:57:40|4005.2|3999.2|4003.2|3997.2|4005.2|3999.2|4003.2|3997.2|20
1608649070000|2020-12-22 14:57:50|4002.8|3996.8|4000.3|3994.3|4002.8|3996.8|4000.2|3994.2|30
1608649080000|2020-12-22 14:58:00|4000.2|3994.2|4001.2|3995.2|4001.2|3995.2|4000.2|3994.2|5
1608649090000|2020-12-22 14:58:10|4001|3995|4000.7|3994.7|4001.2|3995.2|4000.2|3994.2|6
1608649100000|2020-12-22 14:58:20|4000.8|3994.8|4000.7|3994.7|4000.8|3994.8|4000.7|3994.7|2
1608649110000|2020-12-22 14:58:30|4000.5|3994.5|4000.2|3994.2|4000.7|3994.7|4000.2|3994.2|3
1608649120000|2020-12-22 14:58:40|3999.5|3993.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|13
1608649130000|2020-12-22 14:58:50|3999.4|3993.4|3999|3993|3999.4|3993.4|3999|3993|1
1608649140000|2020-12-22 14:59:00|3999.5|3993.5|4001|3995|4001.9|3995.9|3999.5|3993.5|4
1608649150000|2020-12-22 14:59:10|4001.4|3995.4|4001|3995|4001.7|3995.7|4000.7|3994.7|18
1608649160000|2020-12-22 14:59:20|4001.2|3995.2|4000.7|3994.7|4001.2|3995.2|4000.7|3994.7|21
1608649170000|2020-12-22 14:59:30|4001.2|3995.2|4002|3996|4002.2|3996.2|4000.7|3994.7|13
1608649180000|2020-12-22 14:59:40|4002.2|3996.2|4002.7|3996.7|4003.2|3997.2|4002.2|3996.2|3
1608649190000|2020-12-22 14:59:50|4003.2|3997.2|4003.8|3997.8|4003.8|3997.8|4003.2|3997.2|7
1608649200000|2020-12-22 15:00:00|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4003.2|3997.2|53
1608649210000|2020-12-22 15:00:10|4005|3999|4003|3997|4005|3999|4003|3997|11
1608649220000|2020-12-22 15:00:20|4002.1|3996.1|4002.9|3996.9|4003.1|3997.1|4002.1|3996.1|9
1608649230000|2020-12-22 15:00:30|4002.5|3996.5|4003.5|3997.5|4003.5|3997.5|4002.5|3996.5|4
1608649240000|2020-12-22 15:00:40|4003|3997|4002.4|3996.4|4003.5|3997.5|4001.4|3995.4|38
1608649250000|2020-12-22 15:00:50|4002|3996|4003.4|3997.4|4003.9|3997.9|4001.9|3995.9|7
1608649260000|2020-12-22 15:01:00|4002.9|3996.9|4002.4|3996.4|4003|3997|4002.2|3996.2|6
1608649270000|2020-12-22 15:01:10|4002|3996|4001.9|3995.9|4002|3996|4001.9|3995.9|13
1608649280000|2020-12-22 15:01:20|4001.4|3995.4|3998.9|3992.9|4001.4|3995.4|3997.4|3991.4|15
1608649290000|2020-12-22 15:01:30|3998|3992|3997.2|3991.2|3998.4|3992.4|3997.2|3991.2|5
1608649300000|2020-12-22 15:01:40|3997.4|3991.4|3996.2|3990.2|3998.4|3992.4|3996.2|3990.2|5
1608649310000|2020-12-22 15:01:50|3995.9|3989.9|3995.5|3989.5|3995.9|3989.9|3994|3988|61
1608649320000|2020-12-22 15:02:00|3994.9|3988.9|3995|3989|3996.5|3990.5|3994.9|3988.9|11
1608649330000|2020-12-22 15:02:10|3995.1|3989.1|3994.1|3988.1|3996|3990|3993.9|3987.9|17
1608649340000|2020-12-22 15:02:20|3994.5|3988.5|3995.1|3989.1|3996.1|3990.1|3994.5|3988.5|5
1608649350000|2020-12-22 15:02:30|3995|3989|3995.1|3989.1|3996.1|3990.1|3994.1|3988.1|14
1608649360000|2020-12-22 15:02:40|3996|3990|3997.5|3991.5|3997.9|3991.9|3995.6|3989.6|3
1608649370000|2020-12-22 15:02:50|3997.9|3991.9|3997.1|3991.1|3998.1|3992.1|3996|3990|3
1608649380000|2020-12-22 15:03:00|3997.5|3991.5|3996.1|3990.1|3997.9|3991.9|3996.1|3990.1|9
1608649390000|2020-12-22 15:03:10|3996.5|3990.5|3996.1|3990.1|3996.5|3990.5|3996.1|3990.1|0
1608649400000|2020-12-22 15:03:20|3996.5|3990.5|3997.1|3991.1|3997.1|3991.1|3996.5|3990.5|2
1608649410000|2020-12-22 15:03:30|3997.6|3991.6|3996.6|3990.6|3998.1|3992.1|3996.6|3990.6|2
1608649420000|2020-12-22 15:03:40|3997.1|3991.1|3997.6|3991.6|3997.6|3991.6|3996.6|3990.6|2
1608649430000|2020-12-22 15:03:50|3998.6|3992.6|3998.6|3992.6|3999.1|3993.1|3998.6|3992.6|6
1608649440000|2020-12-22 15:04:00|3998.8|3992.8|3999.3|3993.3|3999.6|3993.6|3998.8|3992.8|3
1608649450000|2020-12-22 15:04:10|3999.1|3993.1|3998.1|3992.1|3999.3|3993.3|3997.3|3991.3|2
1608649460000|2020-12-22 15:04:20|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.1|3991.1|1
1608649470000|2020-12-22 15:04:30|3998.1|3992.1|3997.6|3991.6|3999.1|3993.1|3997.1|3991.1|19
1608649480000|2020-12-22 15:04:40|3998.1|3992.1|3998.6|3992.6|3999.1|3993.1|3998.1|3992.1|3
1608649490000|2020-12-22 15:04:50|3999.1|3993.1|3998.5|3992.5|3999.1|3993.1|3998.5|3992.5|1
1608649500000|2020-12-22 15:05:00|3998.1|3992.1|3998.1|3992.1|3998.6|3992.6|3997.6|3991.6|3
1608649510000|2020-12-22 15:05:10|3998.5|3992.5|3997.3|3991.3|3999.1|3993.1|3996.8|3990.8|15
1608649520000|2020-12-22 15:05:20|3997.4|3991.4|3997.8|3991.8|3997.8|3991.8|3997.4|3991.4|3
1608649530000|2020-12-22 15:05:30|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|3998.4|3992.4|2
1608649540000|2020-12-22 15:05:40|3997.9|3991.9|3997.8|3991.8|3998.3|3992.3|3997.8|3991.8|3
1608649550000|2020-12-22 15:05:50|3997.4|3991.4|3995.8|3989.8|3997.4|3991.4|3995.8|3989.8|11
1608649560000|2020-12-22 15:06:00|3996.1|3990.1|3995.4|3989.4|3996.4|3990.4|3995.4|3989.4|19
1608649570000|2020-12-22 15:06:10|3995.1|3989.1|3995.4|3989.4|3995.4|3989.4|3994.4|3988.4|10
1608649580000|2020-12-22 15:06:20|3995.8|3989.8|3995.4|3989.4|3995.8|3989.8|3995.4|3989.4|5
1608649590000|2020-12-22 15:06:30|3995.9|3989.9|3997.4|3991.4|3997.5|3991.5|3995.8|3989.8|221
1608649600000|2020-12-22 15:06:40|3997.5|3991.5|3997.4|3991.4|3997.9|3991.9|3996.9|3990.9|1
1608649610000|2020-12-22 15:06:50|3997.5|3991.5|3995.5|3989.5|3997.5|3991.5|3995.5|3989.5|1
1608649620000|2020-12-22 15:07:00|3995.9|3989.9|3995.5|3989.5|3995.9|3989.9|3995.5|3989.5|2
1608649630000|2020-12-22 15:07:10|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|3995.9|3989.9|2
1608649640000|2020-12-22 15:07:20|3994.9|3988.9|3994.9|3988.9|3995.5|3989.5|3994.9|3988.9|42
1608649650000|2020-12-22 15:07:30|3995|3989|3996.5|3990.5|3996.5|3990.5|3995|3989|2
1608649660000|2020-12-22 15:07:40|3996.9|3990.9|3997|3991|3997.5|3991.5|3996.5|3990.5|9
1608649670000|2020-12-22 15:07:50|3996.5|3990.5|3997.1|3991.1|3997.5|3991.5|3996.1|3990.1|2
1608649680000|2020-12-22 15:08:00|3997.5|3991.5|3999.5|3993.5|3999.5|3993.5|3997.1|3991.1|2
1608649690000|2020-12-22 15:08:10|3999.9|3993.9|3998.9|3992.9|4000|3994|3998.9|3992.9|2
1608649700000|2020-12-22 15:08:20|3999|3993|3998.5|3992.5|3999|3993|3998.5|3992.5|1
1608649710000|2020-12-22 15:08:30|3998.1|3992.1|3998.5|3992.5|3998.5|3992.5|3997.5|3991.5|1
1608649720000|2020-12-22 15:08:40|3999|3993|3999|3993|3999.9|3993.9|3999|3993|2
1608649730000|2020-12-22 15:08:50|3999.7|3993.7|4000.4|3994.4|4000.5|3994.5|3999.5|3993.5|6
1608649740000|2020-12-22 15:09:00|4000.5|3994.5|4000.4|3994.4|4000.5|3994.5|3999.9|3993.9|1
1608649750000|2020-12-22 15:09:10|4000.5|3994.5|4000.4|3994.4|4000.5|3994.5|3999.9|3993.9|2
1608649760000|2020-12-22 15:09:20|4000.5|3994.5|3999.5|3993.5|4000.5|3994.5|3999.5|3993.5|1
1608649770000|2020-12-22 15:09:30|3999.9|3993.9|4000|3994|4000.5|3994.5|3999.9|3993.9|1
1608649780000|2020-12-22 15:09:40|4000.1|3994.1|3999.9|3993.9|4000.5|3994.5|3999.9|3993.9|2
1608649790000|2020-12-22 15:09:50|4000.1|3994.1|4000|3994|4000.1|3994.1|4000|3994|1
1608649800000|2020-12-22 15:10:00|4000.1|3994.1|4000.1|3994.1|4000.1|3994.1|3999.5|3993.5|2
1608649810000|2020-12-22 15:10:10|4000.3|3994.3|4001|3995|4001.5|3995.5|4000.1|3994.1|7
1608649820000|2020-12-22 15:10:20|4001.1|3995.1|4001.9|3995.9|4001.9|3995.9|4001|3995|9
1608649830000|2020-12-22 15:10:30|4001.5|3995.5|4001.5|3995.5|4001.9|3995.9|4000.9|3994.9|13
1608649840000|2020-12-22 15:10:40|4001.9|3995.9|4002|3996|4002.5|3996.5|4001.9|3995.9|2
1608649850000|2020-12-22 15:10:50|4001.5|3995.5|4000.1|3994.1|4001.5|3995.5|4000.1|3994.1|20
1608649860000|2020-12-22 15:11:00|3999.5|3993.5|4000|3994|4000.5|3994.5|3999.5|3993.5|1
1608649870000|2020-12-22 15:11:10|4000.1|3994.1|4001|3995|4001.1|3995.1|4000.1|3994.1|10
1608649880000|2020-12-22 15:11:20|4000.9|3994.9|4001|3995|4001.1|3995.1|4000.9|3994.9|1
1608649890000|2020-12-22 15:11:30|||||||||1
1608649900000|2020-12-22 15:11:40|4000.1|3994.1|4000|3994|4000.1|3994.1|3999.5|3993.5|19
1608649910000|2020-12-22 15:11:50|3999.5|3993.5|3999|3993|3999.5|3993.5|3998.5|3992.5|9
1608649920000|2020-12-22 15:12:00|3999.1|3993.1|3999|3993|4000|3994|3999|3993|1
1608649930000|2020-12-22 15:12:10|3998.9|3992.9|3998.5|3992.5|3998.9|3992.9|3998.5|3992.5|2
1608649940000|2020-12-22 15:12:20|||||||||1
1608649950000|2020-12-22 15:12:30|3998.9|3992.9|3999.1|3993.1|3999.1|3993.1|3998.5|3992.5|1
1608649960000|2020-12-22 15:12:40|3999.4|3993.4|3999.5|3993.5|3999.9|3993.9|3998.9|3992.9|3
1608649970000|2020-12-22 15:12:50|3999.9|3993.9|3997.1|3991.1|3999.9|3993.9|3997.1|3991.1|160
1608649980000|2020-12-22 15:13:00|3997.5|3991.5|3996.1|3990.1|3998|3992|3996.1|3990.1|16
1608649990000|2020-12-22 15:13:10|3996|3990|3996|3990|3996.5|3990.5|3996|3990|11
1608650000000|2020-12-22 15:13:20|3996.1|3990.1|3995.9|3989.9|3996.1|3990.1|3995.9|3989.9|2
1608650010000|2020-12-22 15:13:30|||||||||1
1608650020000|2020-12-22 15:13:40|3996|3990|3996|3990|3996|3990|3996|3990|17
1608650030000|2020-12-22 15:13:50|3996.1|3990.1|3996|3990|3996.1|3990.1|3995.9|3989.9|51
1608650040000|2020-12-22 15:14:00|3995.9|3989.9|3992.9|3986.9|3995.9|3989.9|3992.9|3986.9|3
1608650050000|2020-12-22 15:14:10|3993.9|3987.9|3995.9|3989.9|3995.9|3989.9|3993.9|3987.9|14
1608650060000|2020-12-22 15:14:20|3995.5|3989.5|3997.4|3991.4|3997.4|3991.4|3995.5|3989.5|10
1608650070000|2020-12-22 15:14:30|3997|3991|3998.4|3992.4|3998.4|3992.4|3997|3991|1
1608650080000|2020-12-22 15:14:40|3998.2|3992.2|3998.5|3992.5|3998.9|3992.9|3997.9|3991.9|2
1608650090000|2020-12-22 15:14:50|3998.9|3992.9|3998.9|3992.9|3999|3993|3998.5|3992.5|1
1608650100000|2020-12-22 15:15:00|3999.5|3993.5|3997.5|3991.5|3999.9|3993.9|3996.9|3990.9|17
1608650110000|2020-12-22 15:15:10|3997.9|3991.9|3998.9|3992.9|3998.9|3992.9|3997.9|3991.9|11
1608650120000|2020-12-22 15:15:20|3999.2|3993.2|3999.2|3993.2|3999.2|3993.2|3998.9|3992.9|4
1608650130000|2020-12-22 15:15:30|3998.9|3992.9|3999.2|3993.2|3999.2|3993.2|3998.9|3992.9|4
1608650140000|2020-12-22 15:15:40|3998.9|3992.9|3997.9|3991.9|3998.9|3992.9|3996.7|3990.7|7
1608650150000|2020-12-22 15:15:50|3998.2|3992.2|3998.9|3992.9|3999.2|3993.2|3998.2|3992.2|3
1608650160000|2020-12-22 15:16:00|3998.7|3992.7|3998.7|3992.7|3998.7|3992.7|3998.2|3992.2|3
1608650170000|2020-12-22 15:16:10|3999.2|3993.2|3999.7|3993.7|3999.7|3993.7|3998.6|3992.6|3
1608650180000|2020-12-22 15:16:20|3999.9|3993.9|3998.9|3992.9|3999.9|3993.9|3998.7|3992.7|2
1608650190000|2020-12-22 15:16:30|3998.2|3992.2|3997.2|3991.2|3998.2|3992.2|3996.4|3990.4|9
1608650200000|2020-12-22 15:16:40|3997.7|3991.7|3997.2|3991.2|3997.7|3991.7|3997.2|3991.2|6
1608650210000|2020-12-22 15:16:50|3997.4|3991.4|3998.2|3992.2|3998.2|3992.2|3997.4|3991.4|4
1608650220000|2020-12-22 15:17:00|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|3997.9|3991.9|2
1608650230000|2020-12-22 15:17:10|3998.2|3992.2|3998.2|3992.2|3998.7|3992.7|3998.2|3992.2|6
1608650240000|2020-12-22 15:17:20|3997.9|3991.9|3998.2|3992.2|3998.2|3992.2|3997.9|3991.9|7
1608650250000|2020-12-22 15:17:30|3997.7|3991.7|3997.9|3991.9|3997.9|3991.9|3997.7|3991.7|3
1608650260000|2020-12-22 15:17:40|3998.2|3992.2|3997.5|3991.5|3998.7|3992.7|3996.9|3990.9|76
1608650270000|2020-12-22 15:17:50|3997.9|3991.9|3999|3993|3999.1|3993.1|3997.5|3991.5|4
1608650280000|2020-12-22 15:18:00|3999.1|3993.1|3999.6|3993.6|4000.9|3994.9|3998.9|3992.9|16
1608650290000|2020-12-22 15:18:10|4000.5|3994.5|3999.9|3993.9|4001|3995|3999.9|3993.9|5
1608650300000|2020-12-22 15:18:20|4000|3994|4000.5|3994.5|4000.5|3994.5|3999.9|3993.9|1
1608650310000|2020-12-22 15:18:30|4000.9|3994.9|4000.9|3994.9|4000.9|3994.9|4000.4|3994.4|7
1608650320000|2020-12-22 15:18:40|4001|3995|4001|3995|4001.5|3995.5|4001|3995|4
1608650330000|2020-12-22 15:18:50|4001.5|3995.5|4000.9|3994.9|4001.5|3995.5|4000.9|3994.9|11
1608650340000|2020-12-22 15:19:00|4001|3995|4000.5|3994.5|4001|3995|4000.5|3994.5|12
1608650350000|2020-12-22 15:19:10|4000|3994|4000|3994|4000|3994|3999.9|3993.9|5
1608650360000|2020-12-22 15:19:20|4000.9|3994.9|4000.5|3994.5|4000.9|3994.9|4000.5|3994.5|4
1608650370000|2020-12-22 15:19:30|||||||||10
1608650380000|2020-12-22 15:19:40|4000|3994|4000|3994|4000|3994|3999.5|3993.5|4
1608650390000|2020-12-22 15:19:50|4000.5|3994.5|4000|3994|4000.5|3994.5|3999.8|3993.8|6
1608650400000|2020-12-22 15:20:00|3999.5|3993.5|4000|3994|4000|3994|3999.5|3993.5|1
1608650410000|2020-12-22 15:20:10|4000.5|3994.5|4001.8|3995.8|4001.8|3995.8|4000.5|3994.5|6
1608650420000|2020-12-22 15:20:20|4002|3996|4001.5|3995.5|4002|3996|4001.1|3995.1|4
1608650430000|2020-12-22 15:20:30|4000.5|3994.5|4000.5|3994.5|4000.8|3994.8|4000.5|3994.5|9
1608650440000|2020-12-22 15:20:40|4000.1|3994.1|4000.5|3994.5|4000.5|3994.5|3999.8|3993.8|3
1608650450000|2020-12-22 15:20:50|4000.8|3994.8|4000|3994|4001|3995|3999.8|3993.8|4
1608650460000|2020-12-22 15:21:00|3999.8|3993.8|3998.5|3992.5|3999.8|3993.8|3998.1|3992.1|6
1608650470000|2020-12-22 15:21:10|3998.1|3992.1|3996.5|3990.5|3998.1|3992.1|3996.5|3990.5|34
1608650480000|2020-12-22 15:21:20|3997|3991|3994.8|3988.8|3997|3991|3994.3|3988.3|22
1608650490000|2020-12-22 15:21:30|3994.3|3988.3|3994.8|3988.8|3994.8|3988.8|3994.3|3988.3|1
1608650500000|2020-12-22 15:21:40|3995.1|3989.1|3995.3|3989.3|3995.3|3989.3|3993.8|3987.8|11
1608650510000|2020-12-22 15:21:50|3996.1|3990.1|3996.1|3990.1|3996.1|3990.1|3995.8|3989.8|8
1608650520000|2020-12-22 15:22:00|3994.8|3988.8|3994.1|3988.1|3994.8|3988.8|3993.8|3987.8|3
1608650530000|2020-12-22 15:22:10|3994.3|3988.3|3994.1|3988.1|3994.3|3988.3|3993.8|3987.8|2
1608650540000|2020-12-22 15:22:20|3993.8|3987.8|3993.8|3987.8|3994.1|3988.1|3993.8|3987.8|3
1608650550000|2020-12-22 15:22:30|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|3993.1|3987.1|2
1608650560000|2020-12-22 15:22:40|3993.6|3987.6|3990.4|3984.4|3993.6|3987.6|3990.4|3984.4|36
1608650570000|2020-12-22 15:22:50|3990.8|3984.8|3990|3984|3990.8|3984.8|3990|3984|64
1608650580000|2020-12-22 15:23:00|3989.7|3983.7|3990.4|3984.4|3990.5|3984.5|3989.4|3983.4|45
1608650590000|2020-12-22 15:23:10|3990.5|3984.5|3989|3983|3990.5|3984.5|3989|3983|33
1608650600000|2020-12-22 15:23:20|3989.4|3983.4|3987.7|3981.7|3989.5|3983.5|3987|3981|4
1608650610000|2020-12-22 15:23:30|3987.5|3981.5|3988|3982|3989|3983|3987.5|3981.5|93
1608650620000|2020-12-22 15:23:40|3987.7|3981.7|3988.5|3982.5|3989.4|3983.4|3987.7|3981.7|9
1608650630000|2020-12-22 15:23:50|3988|3982|3987.9|3981.9|3988|3982|3987.4|3981.4|4
1608650640000|2020-12-22 15:24:00|3987.5|3981.5|3985.4|3979.4|3987.5|3981.5|3985.4|3979.4|3
1608650650000|2020-12-22 15:24:10|3985.9|3979.9|3986|3980|3986.5|3980.5|3985.9|3979.9|5
1608650660000|2020-12-22 15:24:20|3986.4|3980.4|3986.5|3980.5|3986.5|3980.5|3986.4|3980.4|4
1608650670000|2020-12-22 15:24:30|3986.7|3980.7|3988.4|3982.4|3988.4|3982.4|3986.7|3980.7|7
1608650680000|2020-12-22 15:24:40|3988.5|3982.5|3988.4|3982.4|3989|3983|3988.4|3982.4|2
1608650690000|2020-12-22 15:24:50|3989|3983|3989|3983|3990.4|3984.4|3989|3983|14
1608650700000|2020-12-22 15:25:00|3988.4|3982.4|3991.5|3985.5|3992.4|3986.4|3988.4|3982.4|13
1608650710000|2020-12-22 15:25:10|3991.4|3985.4|3991.5|3985.5|3991.5|3985.5|3991|3985|3
1608650720000|2020-12-22 15:25:20|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|2
1608650730000|2020-12-22 15:25:30|3990.9|3984.9|3990.4|3984.4|3990.9|3984.9|3990.4|3984.4|2
1608650740000|2020-12-22 15:25:40|||||||||5
1608650750000|2020-12-22 15:25:50|3988.9|3982.9|3989.4|3983.4|3989.4|3983.4|3988.9|3982.9|4
1608650760000|2020-12-22 15:26:00|3988.5|3982.5|3988.4|3982.4|3988.5|3982.5|3988.4|3982.4|4
1608650770000|2020-12-22 15:26:10|3988.5|3982.5|3988.4|3982.4|3989.4|3983.4|3988.4|3982.4|2
1608650780000|2020-12-22 15:26:20|3989.8|3983.8|3989.8|3983.8|3990.1|3984.1|3989.4|3983.4|18
1608650790000|2020-12-22 15:26:30|3990.4|3984.4|3989.8|3983.8|3990.4|3984.4|3989.4|3983.4|10
1608650800000|2020-12-22 15:26:40|3990.4|3984.4|3989.9|3983.9|3990.4|3984.4|3989.8|3983.8|2
1608650810000|2020-12-22 15:26:50|3990.3|3984.3|3990.8|3984.8|3991.4|3985.4|3990.3|3984.3|9
1608650820000|2020-12-22 15:27:00|3990.4|3984.4|3990.4|3984.4|3990.8|3984.8|3990.4|3984.4|3
1608650830000|2020-12-22 15:27:10|3990.3|3984.3|3989.4|3983.4|3990.3|3984.3|3989.4|3983.4|2
1608650840000|2020-12-22 15:27:20|3990|3984|3990.4|3984.4|3990.4|3984.4|3989.8|3983.8|19
1608650850000|2020-12-22 15:27:30|3990.3|3984.3|3992|3986|3992|3986|3989.8|3983.8|122
1608650860000|2020-12-22 15:27:40|3992.5|3986.5|3991.1|3985.1|3992.5|3986.5|3991.1|3985.1|26
1608650870000|2020-12-22 15:27:50|3991.5|3985.5|3992|3986|3992.1|3986.1|3991.1|3985.1|15
1608650880000|2020-12-22 15:28:00|3992.1|3986.1|3992|3986|3992.1|3986.1|3992|3986|6
1608650890000|2020-12-22 15:28:10|3991.1|3985.1|3989.1|3983.1|3991.1|3985.1|3989.1|3983.1|28
1608650900000|2020-12-22 15:28:20|3990|3984|3991.1|3985.1|3992.5|3986.5|3990|3984|19
1608650910000|2020-12-22 15:28:30|3990.6|3984.6|3989.1|3983.1|3990.6|3984.6|3989.1|3983.1|12
1608650920000|2020-12-22 15:28:40|3990.5|3984.5|3990.5|3984.5|3991|3985|3990.5|3984.5|6
1608650930000|2020-12-22 15:28:50|3990.6|3984.6|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|5
1608650940000|2020-12-22 15:29:00|3989.6|3983.6|3990.1|3984.1|3990.5|3984.5|3989.1|3983.1|6
1608650950000|2020-12-22 15:29:10|3990.5|3984.5|3988.6|3982.6|3990.5|3984.5|3988.5|3982.5|8
1608650960000|2020-12-22 15:29:20|3988.5|3982.5|3990|3984|3990|3984|3988.5|3982.5|105
1608650970000|2020-12-22 15:29:30|3989.6|3983.6|3989.6|3983.6|3990.1|3984.1|3989.6|3983.6|5
1608650980000|2020-12-22 15:29:40|3989.1|3983.1|3989.1|3983.1|3989.6|3983.6|3989.1|3983.1|4
1608650990000|2020-12-22 15:29:50|3989.5|3983.5|3989.1|3983.1|3989.5|3983.5|3989.1|3983.1|5
1608651000000|2020-12-22 15:30:00|3990.1|3984.1|3991.6|3985.6|3992|3986|3990.1|3984.1|15
1608651010000|2020-12-22 15:30:10|3991.5|3985.5|3993|3987|3993.5|3987.5|3991.5|3985.5|7
1608651020000|2020-12-22 15:30:20|3992.8|3986.8|3993.1|3987.1|3993.1|3987.1|3992.5|3986.5|54
1608651030000|2020-12-22 15:30:30|3993.5|3987.5|3992.6|3986.6|3994.1|3988.1|3992.1|3986.1|8
1608651040000|2020-12-22 15:30:40|3992.5|3986.5|3992.1|3986.1|3992.6|3986.6|3991.5|3985.5|4
1608651050000|2020-12-22 15:30:50|3992|3986|3991.1|3985.1|3992.8|3986.8|3989.1|3983.1|8
1608651060000|2020-12-22 15:31:00|3991.5|3985.5|3993.1|3987.1|3993.8|3987.8|3991.5|3985.5|17
1608651070000|2020-12-22 15:31:10|3992.8|3986.8|3993.1|3987.1|3993.5|3987.5|3992.8|3986.8|3
1608651080000|2020-12-22 15:31:20|3993.8|3987.8|3994.1|3988.1|3994.1|3988.1|3993.5|3987.5|8
1608651090000|2020-12-22 15:31:30|3994.5|3988.5|3995.1|3989.1|3995.5|3989.5|3994.5|3988.5|2
1608651100000|2020-12-22 15:31:40|3995.5|3989.5|3995|3989|3995.5|3989.5|3995|3989|9
1608651110000|2020-12-22 15:31:50|3995.1|3989.1|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|1
1608651120000|2020-12-22 15:32:00|3995.5|3989.5|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|5
1608651130000|2020-12-22 15:32:10|3994.5|3988.5|3994.5|3988.5|3995|3989|3994.1|3988.1|5
1608651140000|2020-12-22 15:32:20|3994.1|3988.1|3993.5|3987.5|3994.1|3988.1|3993.1|3987.1|4
1608651150000|2020-12-22 15:32:30|||||||||5
1608651160000|2020-12-22 15:32:40|3993.6|3987.6|3994.1|3988.1|3994.1|3988.1|3993.6|3987.6|203
1608651170000|2020-12-22 15:32:50|||||||||3
1608651180000|2020-12-22 15:33:00|3993.1|3987.1|3992.4|3986.4|3993.4|3987.4|3991.4|3985.4|75
1608651190000|2020-12-22 15:33:10|3993.1|3987.1|3992.9|3986.9|3993.4|3987.4|3992.9|3986.9|6
1608651200000|2020-12-22 15:33:20|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|3993.4|3987.4|4
1608651210000|2020-12-22 15:33:30|3993.9|3987.9|3994.4|3988.4|3994.4|3988.4|3993.9|3987.9|4
1608651220000|2020-12-22 15:33:40|3994.8|3988.8|3994.4|3988.4|3995.4|3989.4|3994.4|3988.4|12
1608651230000|2020-12-22 15:33:50|3995.3|3989.3|3994.8|3988.8|3995.3|3989.3|3994.4|3988.4|5
1608651240000|2020-12-22 15:34:00|3994.4|3988.4|3992.8|3986.8|3995.4|3989.4|3992.5|3986.5|11
1608651250000|2020-12-22 15:34:10|3993.1|3987.1|3993|3987|3993.4|3987.4|3991.4|3985.4|13
1608651260000|2020-12-22 15:34:20|3992.8|3986.8|3993.4|3987.4|3993.4|3987.4|3992.4|3986.4|9
1608651270000|2020-12-22 15:34:30|3993.8|3987.8|3994.4|3988.4|3994.4|3988.4|3993.8|3987.8|2
1608651280000|2020-12-22 15:34:40|3993.9|3987.9|3996.1|3990.1|3996.1|3990.1|3993.8|3987.8|137
1608651290000|2020-12-22 15:34:50|3996.8|3990.8|3996.6|3990.6|3997.1|3991.1|3996.1|3990.1|7
1608651300000|2020-12-22 15:35:00|3997|3991|3996.1|3990.1|3997.1|3991.1|3996.1|3990.1|9
1608651310000|2020-12-22 15:35:10|||||||||4
1608651320000|2020-12-22 15:35:20|3995.1|3989.1|3995.5|3989.5|3996.1|3990.1|3995.1|3989.1|6
1608651330000|2020-12-22 15:35:30|3995.1|3989.1|3995.1|3989.1|3995.5|3989.5|3995.1|3989.1|4
1608651340000|2020-12-22 15:35:40|3994.6|3988.6|3995.1|3989.1|3995.1|3989.1|3994.6|3988.6|7
1608651350000|2020-12-22 15:35:50|3995|3989|3994.1|3988.1|3995.1|3989.1|3994.1|3988.1|6
1608651360000|2020-12-22 15:36:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|5
1608651370000|2020-12-22 15:36:10|3994.1|3988.1|3993.1|3987.1|3994.5|3988.5|3993.1|3987.1|16
1608651380000|2020-12-22 15:36:20|||||||||6
1608651390000|2020-12-22 15:36:30|3993.8|3987.8|3994.1|3988.1|3994.1|3988.1|3993.8|3987.8|13
1608651400000|2020-12-22 15:36:40|3993.8|3987.8|3993.3|3987.3|3993.8|3987.8|3992.8|3986.8|6
1608651410000|2020-12-22 15:36:50|3993.1|3987.1|3993.1|3987.1|3993.2|3987.2|3992.4|3986.4|7
1608651420000|2020-12-22 15:37:00|3993.4|3987.4|3992.7|3986.7|3993.4|3987.4|3992.4|3986.4|5
1608651430000|2020-12-22 15:37:10|3993.1|3987.1|3992.7|3986.7|3993.1|3987.1|3992.4|3986.4|3
1608651440000|2020-12-22 15:37:20|3993.2|3987.2|3993.2|3987.2|3993.2|3987.2|3992.1|3986.1|16
1608651450000|2020-12-22 15:37:30|3992.4|3986.4|3992.2|3986.2|3992.4|3986.4|3991.4|3985.4|20
1608651460000|2020-12-22 15:37:40|3991.7|3985.7|3991.4|3985.4|3991.7|3985.7|3991.4|3985.4|6
1608651470000|2020-12-22 15:37:50|3990.7|3984.7|3991.2|3985.2|3991.4|3985.4|3990.7|3984.7|2
1608651480000|2020-12-22 15:38:00|3991.4|3985.4|3990.4|3984.4|3991.4|3985.4|3990.4|3984.4|25
1608651490000|2020-12-22 15:38:10|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|3989.7|3983.7|5
1608651500000|2020-12-22 15:38:20|3989|3983|3989.5|3983.5|3989.5|3983.5|3988.5|3982.5|44
1608651510000|2020-12-22 15:38:30|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|57
1608651520000|2020-12-22 15:38:40|3989.7|3983.7|3988.7|3982.7|3989.7|3983.7|3988.4|3982.4|16
1608651530000|2020-12-22 15:38:50|3988.4|3982.4|3988.1|3982.1|3988.9|3982.9|3988.1|3982.1|12
1608651540000|2020-12-22 15:39:00|3988.2|3982.2|3987.1|3981.1|3988.2|3982.2|3986.7|3980.7|49
1608651550000|2020-12-22 15:39:10|3987.5|3981.5|3987.1|3981.1|3987.5|3981.5|3984.1|3978.1|43
1608651560000|2020-12-22 15:39:20|3986.7|3980.7|3988.6|3982.6|3988.6|3982.6|3986.7|3980.7|12
1608651570000|2020-12-22 15:39:30|3988.7|3982.7|3987.6|3981.6|3988.7|3982.7|3987.1|3981.1|5
1608651580000|2020-12-22 15:39:40|3987.7|3981.7|3988.1|3982.1|3988.2|3982.2|3987.7|3981.7|5
1608651590000|2020-12-22 15:39:50|3987.7|3981.7|3988.1|3982.1|3988.2|3982.2|3987.7|3981.7|4
1608651600000|2020-12-22 15:40:00|3988.2|3982.2|3987.2|3981.2|3988.2|3982.2|3986.7|3980.7|3
1608651610000|2020-12-22 15:40:10|3987.1|3981.1|3987.2|3981.2|3987.2|3981.2|3987.1|3981.1|2
1608651620000|2020-12-22 15:40:20|3987.4|3981.4|3988.7|3982.7|3989.2|3983.2|3987.4|3981.4|4
1608651630000|2020-12-22 15:40:30|3989.1|3983.1|3989.1|3983.1|3989.1|3983.1|3988.7|3982.7|3
1608651640000|2020-12-22 15:40:40|3989.2|3983.2|3990.1|3984.1|3990.1|3984.1|3989.2|3983.2|5
1608651650000|2020-12-22 15:40:50|3989.6|3983.6|3989.6|3983.6|3990.1|3984.1|3989.2|3983.2|5
1608651660000|2020-12-22 15:41:00|3990.1|3984.1|3990.1|3984.1|3991.1|3985.1|3990.1|3984.1|2
1608651670000|2020-12-22 15:41:10|3989.7|3983.7|3989.1|3983.1|3990.1|3984.1|3989.1|3983.1|6
1608651680000|2020-12-22 15:41:20|3989.5|3983.5|3988.7|3982.7|3989.5|3983.5|3988.6|3982.6|16
1608651690000|2020-12-22 15:41:30|3988.6|3982.6|3988.6|3982.6|3988.7|3982.7|3988.2|3982.2|16
1608651700000|2020-12-22 15:41:40|||||||||3
1608651710000|2020-12-22 15:41:50|3988.7|3982.7|3989.6|3983.6|3989.6|3983.6|3988.7|3982.7|1
1608651720000|2020-12-22 15:42:00|3989.5|3983.5|3989|3983|3990|3984|3989|3983|7
1608651730000|2020-12-22 15:42:10|3988.1|3982.1|3988.1|3982.1|3988.5|3982.5|3988.1|3982.1|7
1608651740000|2020-12-22 15:42:20|3988.5|3982.5|3990|3984|3990.1|3984.1|3988.5|3982.5|16
1608651750000|2020-12-22 15:42:30|3990.5|3984.5|3990.3|3984.3|3990.5|3984.5|3990.3|3984.3|2
1608651760000|2020-12-22 15:42:40|3990.5|3984.5|3989.1|3983.1|3990.5|3984.5|3989.1|3983.1|5
1608651770000|2020-12-22 15:42:50|3989|3983|3989.8|3983.8|3990|3984|3989|3983|5
1608651780000|2020-12-22 15:43:00|3990|3984|3989.1|3983.1|3990|3984|3989.1|3983.1|6
1608651790000|2020-12-22 15:43:10|3989.5|3983.5|3990|3984|3990.1|3984.1|3989.5|3983.5|3
1608651800000|2020-12-22 15:43:20|3990.1|3984.1|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|8
1608651810000|2020-12-22 15:43:30|3990.1|3984.1|3990.5|3984.5|3991|3985|3990.1|3984.1|10
1608651820000|2020-12-22 15:43:40|3990|3984|3989.8|3983.8|3990.1|3984.1|3989.8|3983.8|5
1608651830000|2020-12-22 15:43:50|3990|3984|3991.5|3985.5|3992.1|3986.1|3989.8|3983.8|15
1608651840000|2020-12-22 15:44:00|3991.1|3985.1|3991.1|3985.1|3991.5|3985.5|3991|3985|3
1608651850000|2020-12-22 15:44:10|3991.5|3985.5|3991|3985|3991.5|3985.5|3991|3985|4
1608651860000|2020-12-22 15:44:20|3991.1|3985.1|3992.5|3986.5|3992.5|3986.5|3991.1|3985.1|11
1608651870000|2020-12-22 15:44:30|||||||||2
1608651880000|2020-12-22 15:44:40|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3992.1|3986.1|3
1608651890000|2020-12-22 15:44:50|3992.5|3986.5|3992.5|3986.5|3993|3987|3992.5|3986.5|7
1608651900000|2020-12-22 15:45:00|3992.1|3986.1|3988.8|3982.8|3992.8|3986.8|3988.8|3982.8|12
1608651910000|2020-12-22 15:45:10|3989.5|3983.5|3989.1|3983.1|3989.5|3983.5|3988.8|3982.8|5
1608651920000|2020-12-22 15:45:20|3989|3983|3989.1|3983.1|3989.1|3983.1|3988.5|3982.5|6
1608651930000|2020-12-22 15:45:30|3989.5|3983.5|3990.1|3984.1|3990.1|3984.1|3989.5|3983.5|6
1608651940000|2020-12-22 15:45:40|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.1|3984.1|9
1608651950000|2020-12-22 15:45:50|3990|3984|3989.5|3983.5|3990|3984|3989|3983|6
1608651960000|2020-12-22 15:46:00|3988.5|3982.5|3989.1|3983.1|3989.5|3983.5|3988.1|3982.1|8
1608651970000|2020-12-22 15:46:10|3988.8|3982.8|3988.5|3982.5|3989|3983|3988.5|3982.5|13
1608651980000|2020-12-22 15:46:20|3988|3982|3987.5|3981.5|3988.5|3982.5|3987.5|3981.5|11
1608651990000|2020-12-22 15:46:30|3987.8|3981.8|3988.5|3982.5|3988.5|3982.5|3987.5|3981.5|2
1608652000000|2020-12-22 15:46:40|3989|3983|3989|3983|3989|3983|3988.1|3982.1|217
1608652010000|2020-12-22 15:46:50|3988.6|3982.6|3991.3|3985.3|3991.8|3985.8|3988.1|3982.1|27
1608652020000|2020-12-22 15:47:00|3990.8|3984.8|3989.8|3983.8|3990.8|3984.8|3989.8|3983.8|3
1608652030000|2020-12-22 15:47:10|3989.1|3983.1|3990.3|3984.3|3990.8|3984.8|3989.1|3983.1|48
1608652040000|2020-12-22 15:47:20|3990.2|3984.2|3989.8|3983.8|3990.8|3984.8|3989.8|3983.8|13
1608652050000|2020-12-22 15:47:30|3990.2|3984.2|3989.8|3983.8|3990.3|3984.3|3989.8|3983.8|11
1608652060000|2020-12-22 15:47:40|3990.8|3984.8|3993.9|3987.9|3994.4|3988.4|3990.8|3984.8|26
1608652070000|2020-12-22 15:47:50|3994.3|3988.3|3993.4|3987.4|3994.4|3988.4|3993.4|3987.4|4
1608652080000|2020-12-22 15:48:00|3993.3|3987.3|3992.6|3986.6|3993.3|3987.3|3992.3|3986.3|20
1608652090000|2020-12-22 15:48:10|3992.1|3986.1|3992.3|3986.3|3992.6|3986.6|3992.1|3986.1|5
1608652100000|2020-12-22 15:48:20|3992.1|3986.1|3990.3|3984.3|3992.1|3986.1|3989.8|3983.8|8
1608652110000|2020-12-22 15:48:30|3989.9|3983.9|3990.3|3984.3|3990.3|3984.3|3989.3|3983.3|1
1608652120000|2020-12-22 15:48:40|3990|3984|3989.3|3983.3|3990|3984|3989.3|3983.3|11
1608652130000|2020-12-22 15:48:50|3990.3|3984.3|3991.1|3985.1|3992.1|3986.1|3989.8|3983.8|19
1608652140000|2020-12-22 15:49:00|3991|3985|3991.6|3985.6|3991.6|3985.6|3990.6|3984.6|4
1608652150000|2020-12-22 15:49:10|3992.3|3986.3|3992.6|3986.6|3993|3987|3992.1|3986.1|145
1608652160000|2020-12-22 15:49:20|3993|3987|3992.6|3986.6|3993|3987|3992.6|3986.6|10
1608652170000|2020-12-22 15:49:30|3992.3|3986.3|3991.1|3985.1|3992.3|3986.3|3991.1|3985.1|10
1608652180000|2020-12-22 15:49:40|3991.6|3985.6|3991.5|3985.5|3991.6|3985.6|3991.1|3985.1|4
1608652190000|2020-12-22 15:49:50|3991.6|3985.6|3992|3986|3992.1|3986.1|3991.6|3985.6|5
1608652200000|2020-12-22 15:50:00|3991.6|3985.6|3989.3|3983.3|3991.6|3985.6|3989.3|3983.3|15
1608652210000|2020-12-22 15:50:10|3989.6|3983.6|3988.3|3982.3|3989.6|3983.6|3988.3|3982.3|14
1608652220000|2020-12-22 15:50:20|3988.6|3982.6|3988.6|3982.6|3989|3983|3988.3|3982.3|5
1608652230000|2020-12-22 15:50:30|||||||||5
1608652240000|2020-12-22 15:50:40|||||||||4
1608652250000|2020-12-22 15:50:50|||||||||81
1608652260000|2020-12-22 15:51:00|||||||||16
1608652270000|2020-12-22 15:51:10|3989.6|3983.6|3989.6|3983.6|3990.3|3984.3|3989.1|3983.1|9
1608652280000|2020-12-22 15:51:20|3989.1|3983.1|3990.1|3984.1|3990.1|3984.1|3989.1|3983.1|8
1608652290000|2020-12-22 15:51:30|3990.3|3984.3|3990.3|3984.3|3990.3|3984.3|3990.1|3984.1|8
1608652300000|2020-12-22 15:51:40|3990.6|3984.6|3990.6|3984.6|3991.3|3985.3|3990.3|3984.3|9
1608652310000|2020-12-22 15:51:50|3990.3|3984.3|3990.6|3984.6|3991|3985|3990.3|3984.3|10
1608652320000|2020-12-22 15:52:00|3990.3|3984.3|3990.6|3984.6|3991|3985|3990.3|3984.3|14
1608652330000|2020-12-22 15:52:10|3990.1|3984.1|3990.6|3984.6|3990.6|3984.6|3990.1|3984.1|6
1608652340000|2020-12-22 15:52:20|3991|3985|3993|3987|3993|3987|3991|3985|10
1608652350000|2020-12-22 15:52:30|3992.6|3986.6|3993|3987|3993|3987|3992.5|3986.5|4
1608652360000|2020-12-22 15:52:40|3993.1|3987.1|3993.6|3987.6|3994|3988|3993|3987|5
1608652370000|2020-12-22 15:52:50|3994|3988|3993.1|3987.1|3994|3988|3993|3987|7
1608652380000|2020-12-22 15:53:00|3993|3987|3992|3986|3993.1|3987.1|3992|3986|8
1608652390000|2020-12-22 15:53:10|3991.6|3985.6|3992|3986|3992.1|3986.1|3991.6|3985.6|5
1608652400000|2020-12-22 15:53:20|3991.6|3985.6|3990.3|3984.3|3992|3986|3990.3|3984.3|4
1608652410000|2020-12-22 15:53:30|3991.3|3985.3|3990.3|3984.3|3991.3|3985.3|3990.3|3984.3|19
1608652420000|2020-12-22 15:53:40|3989.6|3983.6|3988.8|3982.8|3989.6|3983.6|3988.3|3982.3|6
1608652430000|2020-12-22 15:53:50|3989.3|3983.3|3988.8|3982.8|3989.3|3983.3|3988.3|3982.3|14
1608652440000|2020-12-22 15:54:00|3989.1|3983.1|3987.7|3981.7|3989.3|3983.3|3987.5|3981.5|40
1608652450000|2020-12-22 15:54:10|3987.5|3981.5|3986.5|3980.5|3987.7|3981.7|3986.5|3980.5|9
1608652460000|2020-12-22 15:54:20|3986|3980|3986.5|3980.5|3986.5|3980.5|3985.4|3979.4|9
1608652470000|2020-12-22 15:54:30|3987|3981|3987.5|3981.5|3987.5|3981.5|3986.5|3980.5|5
1608652480000|2020-12-22 15:54:40|3987.2|3981.2|3986.5|3980.5|3987.5|3981.5|3986.2|3980.2|3
1608652490000|2020-12-22 15:54:50|3985.5|3979.5|3986.5|3980.5|3986.5|3980.5|3985.5|3979.5|10
1608652500000|2020-12-22 15:55:00|3986.2|3980.2|3983.9|3977.9|3986.2|3980.2|3983.9|3977.9|21
1608652510000|2020-12-22 15:55:10|3983.5|3977.5|3983.5|3977.5|3983.5|3977.5|3983.2|3977.2|6
1608652520000|2020-12-22 15:55:20|3983.4|3977.4|3982.5|3976.5|3983.5|3977.5|3981.9|3975.9|20
1608652530000|2020-12-22 15:55:30|3982.7|3976.7|3983.5|3977.5|3983.5|3977.5|3982.7|3976.7|2
1608652540000|2020-12-22 15:55:40|3982.5|3976.5|3982.5|3976.5|3982.5|3976.5|3982|3976|5
1608652550000|2020-12-22 15:55:50|3982|3976|3982.2|3976.2|3982.5|3976.5|3981.7|3975.7|32
1608652560000|2020-12-22 15:56:00|3982|3976|3983.2|3977.2|3983.5|3977.5|3982|3976|4
1608652570000|2020-12-22 15:56:10|3983.5|3977.5|3984.5|3978.5|3984.5|3978.5|3983.5|3977.5|3
1608652580000|2020-12-22 15:56:20|3984.2|3978.2|3984.5|3978.5|3985.3|3979.3|3983.8|3977.8|13
1608652590000|2020-12-22 15:56:30|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3984.2|3978.2|7
1608652600000|2020-12-22 15:56:40|3985|3979|3984.7|3978.7|3985|3979|3984.5|3978.5|1
1608652610000|2020-12-22 15:56:50|3984.5|3978.5|3986.5|3980.5|3986.5|3980.5|3984.2|3978.2|12
1608652620000|2020-12-22 15:57:00|3985.9|3979.9|3984|3978|3985.9|3979.9|3984|3978|10
1608652630000|2020-12-22 15:57:10|3984.2|3978.2|3986|3980|3986.5|3980.5|3984|3978|12
1608652640000|2020-12-22 15:57:20|3985.9|3979.9|3986|3980|3986|3980|3985.9|3979.9|0
1608652650000|2020-12-22 15:57:30|3985.9|3979.9|3986.4|3980.4|3986.5|3980.5|3985.9|3979.9|3
1608652660000|2020-12-22 15:57:40|3986.5|3980.5|3985.9|3979.9|3987.2|3981.2|3985.9|3979.9|5
1608652670000|2020-12-22 15:57:50|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|3985.4|3979.4|1
1608652680000|2020-12-22 15:58:00|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3984.2|3978.2|6
1608652690000|2020-12-22 15:58:10|3985.9|3979.9|3985.9|3979.9|3986.2|3980.2|3985.9|3979.9|12
1608652710000|2020-12-22 15:58:30|||||||||4
1608652720000|2020-12-22 15:58:40|3985.7|3979.7|3986.9|3980.9|3986.9|3980.9|3985.7|3979.7|3
1608652730000|2020-12-22 15:58:50|3986.7|3980.7|3986.2|3980.2|3986.7|3980.7|3986.2|3980.2|1
1608652740000|2020-12-22 15:59:00|3986.4|3980.4|3984.9|3978.9|3986.4|3980.4|3984.9|3978.9|5
1608652750000|2020-12-22 15:59:10|3984.7|3978.7|3984.2|3978.2|3984.9|3978.9|3983.9|3977.9|6
1608652760000|2020-12-22 15:59:20|3984.7|3978.7|3984.4|3978.4|3984.7|3978.7|3984.4|3978.4|1
1608652770000|2020-12-22 15:59:30|3985.2|3979.2|3983.9|3977.9|3985.2|3979.2|3983.9|3977.9|152
1608652780000|2020-12-22 15:59:40|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|3983.2|3977.2|4
1608652790000|2020-12-22 15:59:50|3983.7|3977.7|3983.2|3977.2|3983.7|3977.7|3983.2|3977.2|4
1608652800000|2020-12-22 16:00:00|3982.7|3976.7|3983.7|3977.7|3983.7|3977.7|3982.2|3976.2|15
1608652810000|2020-12-22 16:00:10|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|3983.9|3977.9|2
1608652820000|2020-12-22 16:00:20|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3983.7|3977.7|10
1608652830000|2020-12-22 16:00:30|||||||||3
1608652840000|2020-12-22 16:00:40|3985.1|3979.1|3985.2|3979.2|3985.2|3979.2|3985.1|3979.1|8
1608652850000|2020-12-22 16:00:50|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|3985.6|3979.6|4
1608652860000|2020-12-22 16:01:00|3986.1|3980.1|3985.6|3979.6|3986.1|3980.1|3985.6|3979.6|1
1608652870000|2020-12-22 16:01:10|3986|3980|3985.6|3979.6|3986|3980|3985.1|3979.1|3
1608652880000|2020-12-22 16:01:20|3985.7|3979.7|3986.6|3980.6|3986.6|3980.6|3985.7|3979.7|0
1608652890000|2020-12-22 16:01:30|3987.6|3981.6|3986.6|3980.6|3987.6|3981.6|3986.6|3980.6|2
1608652900000|2020-12-22 16:01:40|3986.2|3980.2|3986.6|3980.6|3986.6|3980.6|3986.2|3980.2|4
1608652910000|2020-12-22 16:01:50|3987.1|3981.1|3988.2|3982.2|3988.2|3982.2|3987.1|3981.1|15
1608652920000|2020-12-22 16:02:00|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|2
1608652930000|2020-12-22 16:02:10|3988.6|3982.6|3988.2|3982.2|3988.6|3982.6|3988.2|3982.2|3
1608652940000|2020-12-22 16:02:20|3988.6|3982.6|3988|3982|3988.6|3982.6|3987.6|3981.6|2
1608652950000|2020-12-22 16:02:30|3987.1|3981.1|3986.6|3980.6|3987.1|3981.1|3986.2|3980.2|7
1608652960000|2020-12-22 16:02:40|3987|3981|3987.1|3981.1|3987.6|3981.6|3987|3981|2
1608652970000|2020-12-22 16:02:50|3986.6|3980.6|3986.5|3980.5|3987|3981|3986|3980|1
1608652980000|2020-12-22 16:03:00|3986.1|3980.1|3986|3980|3986.6|3980.6|3986|3980|3
1608652990000|2020-12-22 16:03:10|3985.5|3979.5|3986|3980|3986|3980|3985.1|3979.1|9
1608653000000|2020-12-22 16:03:20|3985.6|3979.6|3985.1|3979.1|3985.6|3979.6|3984.6|3978.6|2
1608653010000|2020-12-22 16:03:30|3985.6|3979.6|3984.6|3978.6|3985.6|3979.6|3984.6|3978.6|11
1608653020000|2020-12-22 16:03:40|3984.2|3978.2|3984.6|3978.6|3984.6|3978.6|3984.2|3978.2|2
1608653030000|2020-12-22 16:03:50|3984.1|3978.1|3984.7|3978.7|3985.2|3979.2|3984.1|3978.1|56
1608653040000|2020-12-22 16:04:00|3985.2|3979.2|3984.7|3978.7|3985.2|3979.2|3984.7|3978.7|5
1608653050000|2020-12-22 16:04:10|3985.2|3979.2|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|4
1608653060000|2020-12-22 16:04:20|3984.7|3978.7|3985.2|3979.2|3985.2|3979.2|3984.7|3978.7|2
1608653070000|2020-12-22 16:04:30|||||||||1
1608653080000|2020-12-22 16:04:40|3985.1|3979.1|3983|3977|3985.1|3979.1|3983|3977|13
1608653090000|2020-12-22 16:04:50|3983.6|3977.6|3983.6|3977.6|3983.6|3977.6|3982.5|3976.5|23
1608653100000|2020-12-22 16:05:00|3984|3978|3985|3979|3985.6|3979.6|3984|3978|11
1608653110000|2020-12-22 16:05:10|3984.6|3978.6|3985.2|3979.2|3985.2|3979.2|3983.5|3977.5|16
1608653120000|2020-12-22 16:05:20|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|2
1608653130000|2020-12-22 16:05:30|3985.2|3979.2|3987.1|3981.1|3987.1|3981.1|3985.2|3979.2|39
1608653140000|2020-12-22 16:05:40|3987.5|3981.5|3987.6|3981.6|3987.6|3981.6|3987.1|3981.1|5
1608653150000|2020-12-22 16:05:50|3987.5|3981.5|3988.6|3982.6|3988.6|3982.6|3987.2|3981.2|42
1608653160000|2020-12-22 16:06:00|3988.2|3982.2|3989.2|3983.2|3989.6|3983.6|3988.2|3982.2|4
1608653180000|2020-12-22 16:06:20|3990|3984|3988.9|3982.9|3990|3984|3988.9|3982.9|26
1608653190000|2020-12-22 16:06:30|3988.2|3982.2|3988.9|3982.9|3988.9|3982.9|3988.2|3982.2|2
1608653200000|2020-12-22 16:06:40|3989.5|3983.5|3989.4|3983.4|3989.5|3983.5|3989.4|3983.4|71
1608653210000|2020-12-22 16:06:50|3988.9|3982.9|3988.9|3982.9|3989|3983|3988.5|3982.5|5
1608653220000|2020-12-22 16:07:00|3989.5|3983.5|3989|3983|3989.5|3983.5|3989|3983|113
1608653230000|2020-12-22 16:07:10|3989.2|3983.2|3989.7|3983.7|3990.2|3984.2|3989|3983|1
1608653240000|2020-12-22 16:07:20|3990.2|3984.2|3988.5|3982.5|3990.2|3984.2|3988.5|3982.5|2
1608653250000|2020-12-22 16:07:30|3988.7|3982.7|3989|3983|3989|3983|3988.5|3982.5|17
1608653260000|2020-12-22 16:07:40|3989.5|3983.5|3989.5|3983.5|3989.9|3983.9|3989.5|3983.5|7
1608653270000|2020-12-22 16:07:50|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|3989.9|3983.9|18
1608653280000|2020-12-22 16:08:00|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|3990.5|3984.5|2
1608653290000|2020-12-22 16:08:10|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|3990.9|3984.9|1
1608653300000|2020-12-22 16:08:20|3990.5|3984.5|3992|3986|3992.4|3986.4|3990.5|3984.5|5
1608653310000|2020-12-22 16:08:30|3992.4|3986.4|3992.9|3986.9|3993.5|3987.5|3992.4|3986.4|8
1608653320000|2020-12-22 16:08:40|3993.2|3987.2|3994|3988|3994.5|3988.5|3992.9|3986.9|37
1608653330000|2020-12-22 16:08:50|3993.5|3987.5|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|3
1608653350000|2020-12-22 16:09:10|3993.7|3987.7|3994.5|3988.5|3994.5|3988.5|3993.5|3987.5|6
1608653360000|2020-12-22 16:09:20|3994.2|3988.2|3994.5|3988.5|3995.2|3989.2|3994.2|3988.2|8
1608653370000|2020-12-22 16:09:30|3994.2|3988.2|3993.7|3987.7|3994.2|3988.2|3993.5|3987.5|20
1608653380000|2020-12-22 16:09:40|3993.8|3987.8|3993.7|3987.7|3994.2|3988.2|3992.8|3986.8|24
1608653390000|2020-12-22 16:09:50|3993.3|3987.3|3992.7|3986.7|3993.3|3987.3|3992.7|3986.7|7
1608653400000|2020-12-22 16:10:00|3992.2|3986.2|3992.7|3986.7|3992.7|3986.7|3991.8|3985.8|4
1608653410000|2020-12-22 16:10:10|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|3992.5|3986.5|0
1608653420000|2020-12-22 16:10:20|3992.7|3986.7|3993.8|3987.8|3993.8|3987.8|3992.7|3986.7|8
1608653430000|2020-12-22 16:10:30|3993.7|3987.7|3993.7|3987.7|3993.7|3987.7|3993.2|3987.2|7
1608653440000|2020-12-22 16:10:40|3993.8|3987.8|3994.5|3988.5|3994.5|3988.5|3993.8|3987.8|13
1608653450000|2020-12-22 16:10:50|3994.7|3988.7|3994.7|3988.7|3994.7|3988.7|3994.5|3988.5|9
1608653460000|2020-12-22 16:11:00|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|3994.5|3988.5|10
1608653490000|2020-12-22 16:11:30|3995|3989|3995.9|3989.9|3995.9|3989.9|3995|3989|130
1608653500000|2020-12-22 16:11:40|3996.2|3990.2|3995.9|3989.9|3996.4|3990.4|3995.5|3989.5|6
1608653510000|2020-12-22 16:11:50|3996.2|3990.2|3995.5|3989.5|3996.4|3990.4|3995.2|3989.2|1
1608653520000|2020-12-22 16:12:00|3995|3989|3995|3989|3995.5|3989.5|3994.9|3988.9|1
1608653530000|2020-12-22 16:12:10|3995.4|3989.4|3995.9|3989.9|3996.5|3990.5|3995.4|3989.4|1
1608653540000|2020-12-22 16:12:20|3996.5|3990.5|3996|3990|3996.5|3990.5|3995.9|3989.9|5
1608653550000|2020-12-22 16:12:30|3996.4|3990.4|3995.9|3989.9|3996.5|3990.5|3995.9|3989.9|2
1608653560000|2020-12-22 16:12:40|3996|3990|3994.9|3988.9|3996|3990|3994.9|3988.9|0
1608653570000|2020-12-22 16:12:50|3995.2|3989.2|3995.5|3989.5|3995.5|3989.5|3995.2|3989.2|0
1608653580000|2020-12-22 16:13:00|3995.4|3989.4|3996|3990|3996.5|3990.5|3995.4|3989.4|6
1608653590000|2020-12-22 16:13:10|3995.9|3989.9|3996.5|3990.5|3996.5|3990.5|3995.9|3989.9|0
1608653600000|2020-12-22 16:13:20|3997|3991|3997.5|3991.5|3997.5|3991.5|3997|3991|6
1608653610000|2020-12-22 16:13:30|3997.4|3991.4|3997|3991|3998.5|3992.5|3997|3991|25
1608653620000|2020-12-22 16:13:40|3997.4|3991.4|3998|3992|3998.4|3992.4|3997.4|3991.4|1
1608653630000|2020-12-22 16:13:50|3998.5|3992.5|3999.5|3993.5|3999.5|3993.5|3998.5|3992.5|22
1608653640000|2020-12-22 16:14:00|3999.2|3993.2|3999.5|3993.5|3999.5|3993.5|3999|3993|7
1608653650000|2020-12-22 16:14:10|3999|3993|3999|3993|3999|3993|3998.9|3992.9|0
1608653660000|2020-12-22 16:14:20|3999.5|3993.5|3999.4|3993.4|3999.5|3993.5|3999.4|3993.4|0
1608653670000|2020-12-22 16:14:30|3999.5|3993.5|3999.4|3993.4|3999.5|3993.5|3999.4|3993.4|1
1608653680000|2020-12-22 16:14:40|3999.5|3993.5|3998.5|3992.5|3999.5|3993.5|3998.5|3992.5|3
1608653690000|2020-12-22 16:14:50|||||||||2
1608653700000|2020-12-22 16:15:00|3998.9|3992.9|3999|3993|3999|3993|3998.9|3992.9|1
1608653710000|2020-12-22 16:15:10|3999.5|3993.5|3998.6|3992.6|3999.6|3993.6|3998.6|3992.6|27
1608653720000|2020-12-22 16:15:20|3998.8|3992.8|3998.8|3992.8|3999.5|3993.5|3998.5|3992.5|2
1608653730000|2020-12-22 16:15:30|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3998.6|3992.6|6
1608653740000|2020-12-22 16:15:40|4000.4|3994.4|3999|3993|4000.4|3994.4|3999|3993|1
1608653750000|2020-12-22 16:15:50|3999.5|3993.5|3999.5|3993.5|3999.5|3993.5|3999|3993|1
1608653760000|2020-12-22 16:16:00|3999.9|3993.9|4000.5|3994.5|4000.5|3994.5|3999.9|3993.9|3
1608653770000|2020-12-22 16:16:10|4000.1|3994.1|3998.5|3992.5|4000.1|3994.1|3998.5|3992.5|65
1608653780000|2020-12-22 16:16:20|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.5|3992.5|10
1608653790000|2020-12-22 16:16:30|3998.1|3992.1|3997.6|3991.6|3998.1|3992.1|3997.6|3991.6|5
1608653800000|2020-12-22 16:16:40|3997.8|3991.8|3998.6|3992.6|3998.6|3992.6|3997.8|3991.8|1
1608653810000|2020-12-22 16:16:50|3998.8|3992.8|3998.5|3992.5|3998.8|3992.8|3998.5|3992.5|1
1608653820000|2020-12-22 16:17:00|3998.6|3992.6|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|3
1608653830000|2020-12-22 16:17:10|3998.5|3992.5|3998.1|3992.1|3998.5|3992.5|3997.5|3991.5|2
1608653840000|2020-12-22 16:17:20|3998.5|3992.5|3998.6|3992.6|3998.8|3992.8|3998.5|3992.5|0
1608653850000|2020-12-22 16:17:30|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|1
1608653860000|2020-12-22 16:17:40|3998.6|3992.6|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|0
1608653870000|2020-12-22 16:17:50|3999.5|3993.5|3998.6|3992.6|3999.5|3993.5|3998.6|3992.6|1
1608653880000|2020-12-22 16:18:00|3998.5|3992.5|3998.1|3992.1|3998.6|3992.6|3998.1|3992.1|1
1608653890000|2020-12-22 16:18:10|3998.6|3992.6|3998.6|3992.6|3998.8|3992.8|3998.5|3992.5|0
1608653900000|2020-12-22 16:18:20|3999.1|3993.1|3999.1|3993.1|3999.1|3993.1|3998.6|3992.6|0
1608653910000|2020-12-22 16:18:30|||||||||1
1608653930000|2020-12-22 16:18:50|3998.8|3992.8|3999.1|3993.1|3999.1|3993.1|3998.8|3992.8|1
1608653940000|2020-12-22 16:19:00|||||||||1
1608653950000|2020-12-22 16:19:10|3999.5|3993.5|3999.6|3993.6|3999.6|3993.6|3999.5|3993.5|0
1608653960000|2020-12-22 16:19:20|3999.5|3993.5|3998.8|3992.8|3999.5|3993.5|3998.8|3992.8|0
1608653970000|2020-12-22 16:19:30|3999.1|3993.1|3999.8|3993.8|3999.8|3993.8|3999.1|3993.1|7
1608653980000|2020-12-22 16:19:40|4000.1|3994.1|3999.5|3993.5|4000.1|3994.1|3999.5|3993.5|13
1608653990000|2020-12-22 16:19:50|3999.6|3993.6|3999.1|3993.1|3999.6|3993.6|3999.1|3993.1|1
1608654000000|2020-12-22 16:20:00|3999.5|3993.5|4000.5|3994.5|4000.5|3994.5|3999.5|3993.5|1
1608654010000|2020-12-22 16:20:10|3999.8|3993.8|4000.5|3994.5|4000.5|3994.5|3999.8|3993.8|2
1608654020000|2020-12-22 16:20:20|4000.1|3994.1|3999.8|3993.8|4000.1|3994.1|3999.8|3993.8|0
1608654030000|2020-12-22 16:20:30|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3998.1|3992.1|1
1608654040000|2020-12-22 16:20:40|3997.8|3991.8|3998.3|3992.3|3998.3|3992.3|3997.1|3991.1|1
1608654050000|2020-12-22 16:20:50|3998.1|3992.1|3998.8|3992.8|3998.8|3992.8|3998.1|3992.1|2
1608654060000|2020-12-22 16:21:00|3999.1|3993.1|3998.1|3992.1|3999.1|3993.1|3998.1|3992.1|17
1608654080000|2020-12-22 16:21:20|3997.8|3991.8|3998.1|3992.1|3999.1|3993.1|3997.8|3991.8|1
1608654090000|2020-12-22 16:21:30|3997.8|3991.8|3998.1|3992.1|3998.1|3992.1|3997.8|3991.8|3
1608654100000|2020-12-22 16:21:40|3998.5|3992.5|3998.5|3992.5|3999.1|3993.1|3998.5|3992.5|1
1608654110000|2020-12-22 16:21:50|3998.1|3992.1|3998.6|3992.6|3998.6|3992.6|3998.1|3992.1|2
1608654120000|2020-12-22 16:22:00|3998.8|3992.8|4000.8|3994.8|4000.8|3994.8|3998.8|3992.8|11
1608654130000|2020-12-22 16:22:10|4001.1|3995.1|4000.8|3994.8|4001.5|3995.5|4000.8|3994.8|96
1608654140000|2020-12-22 16:22:20|4001.1|3995.1|4001.8|3995.8|4001.8|3995.8|4001.1|3995.1|0
1608654150000|2020-12-22 16:22:30|||||||||3
1608654160000|2020-12-22 16:22:40|4002.1|3996.1|4001.8|3995.8|4002.1|3996.1|4001.8|3995.8|6
1608654170000|2020-12-22 16:22:50|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|4001.3|3995.3|0
1608654180000|2020-12-22 16:23:00|4001.1|3995.1|4000.3|3994.3|4001.3|3995.3|4000.3|3994.3|5
1608654190000|2020-12-22 16:23:10|4000.6|3994.6|4001.1|3995.1|4001.1|3995.1|4000.6|3994.6|0
1608654210000|2020-12-22 16:23:30|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|4000.8|3994.8|1
1608654220000|2020-12-22 16:23:40|4001.1|3995.1|4002.1|3996.1|4002.1|3996.1|4001.1|3995.1|0
1608654230000|2020-12-22 16:23:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|1
1608654240000|2020-12-22 16:24:00|4001.5|3995.5|4002.1|3996.1|4002.1|3996.1|4001.5|3995.5|6
1608654250000|2020-12-22 16:24:10|4001.8|3995.8|4001.3|3995.3|4001.8|3995.8|4000.8|3994.8|4
1608654260000|2020-12-22 16:24:20|4001.1|3995.1|4000.8|3994.8|4001.1|3995.1|4000.8|3994.8|1
1608654270000|2020-12-22 16:24:30|4001.1|3995.1|4001.8|3995.8|4001.8|3995.8|4001.1|3995.1|2
1608654280000|2020-12-22 16:24:40|4001.6|3995.6|4002.1|3996.1|4002.1|3996.1|4001.6|3995.6|0
1608654290000|2020-12-22 16:24:50|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|4001.8|3995.8|0
1608654300000|2020-12-22 16:25:00|4002.1|3996.1|4002.3|3996.3|4003.1|3997.1|4002.1|3996.1|5
1608654310000|2020-12-22 16:25:10|4002.1|3996.1|4002.5|3996.5|4002.5|3996.5|4001.8|3995.8|0
1608654320000|2020-12-22 16:25:20|4001.6|3995.6|4002.1|3996.1|4002.5|3996.5|4001.6|3995.6|16
1608654330000|2020-12-22 16:25:30|4001.8|3995.8|4002.1|3996.1|4002.5|3996.5|4001.8|3995.8|4
1608654340000|2020-12-22 16:25:40|4001.8|3995.8|4002.8|3996.8|4002.8|3996.8|4001.8|3995.8|1
1608654350000|2020-12-22 16:25:50|4003.1|3997.1|4002.6|3996.6|4003.8|3997.8|4002.6|3996.6|4
1608654360000|2020-12-22 16:26:00|4003.5|3997.5|4003.6|3997.6|4003.6|3997.6|4003.5|3997.5|9
1608654370000|2020-12-22 16:26:10|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|4003.5|3997.5|0
1608654380000|2020-12-22 16:26:20|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|4003.6|3997.6|0
1608654390000|2020-12-22 16:26:30|4003.8|3997.8|4003.8|3997.8|4004.5|3998.5|4003.8|3997.8|9
1608654400000|2020-12-22 16:26:40|4004.1|3998.1|4004.8|3998.8|4004.8|3998.8|4004.1|3998.1|2
1608654410000|2020-12-22 16:26:50|4005.5|3999.5|4004.6|3998.6|4005.5|3999.5|4004.6|3998.6|27
1608654420000|2020-12-22 16:27:00|4004.8|3998.8|4005.1|3999.1|4005.5|3999.5|4004.8|3998.8|5
1608654430000|2020-12-22 16:27:10|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|4005.6|3999.6|3
1608654440000|2020-12-22 16:27:20|4005.8|3999.8|4011.8|4005.8|4011.8|4005.8|4005.8|3999.8|78
1608654450000|2020-12-22 16:27:30|4012.8|4006.8|4011.4|4005.4|4012.8|4006.8|4011.1|4005.1|32
1608654460000|2020-12-22 16:27:40|4011.9|4005.9|4011.9|4005.9|4012.1|4006.1|4011.9|4005.9|3
1608654470000|2020-12-22 16:27:50|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|4012.1|4006.1|2
1608654480000|2020-12-22 16:28:00|4011.8|4005.8|4011.4|4005.4|4011.8|4005.8|4011.4|4005.4|3
1608654490000|2020-12-22 16:28:10|4012.1|4006.1|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|3
1608654510000|2020-12-22 16:28:30|4013.1|4007.1|4014.6|4008.6|4014.8|4008.8|4013.1|4007.1|12
1608654520000|2020-12-22 16:28:40|4014.5|4008.5|4014.8|4008.8|4015.6|4009.6|4014.1|4008.1|1
1608654540000|2020-12-22 16:29:00|4015.1|4009.1|4014.8|4008.8|4015.6|4009.6|4014.8|4008.8|5
1608654550000|2020-12-22 16:29:10|4015.1|4009.1|4015.8|4009.8|4015.8|4009.8|4015.1|4009.1|1
1608654560000|2020-12-22 16:29:20|||||||||1
1608654570000|2020-12-22 16:29:30|4016.1|4010.1|4015.8|4009.8|4016.1|4010.1|4015.8|4009.8|8
1608654580000|2020-12-22 16:29:40|4016.1|4010.1|4015.8|4009.8|4016.1|4010.1|4015.8|4009.8|5
1608654590000|2020-12-22 16:29:50|4016.1|4010.1|4016.8|4010.8|4016.8|4010.8|4016.1|4010.1|2
1608654600000|2020-12-22 16:30:00|4016.6|4010.6|4015.8|4009.8|4016.8|4010.8|4015.8|4009.8|4
1608654610000|2020-12-22 16:30:10|4014.8|4008.8|4014.3|4008.3|4014.8|4008.8|4014.3|4008.3|9
1608654620000|2020-12-22 16:30:20|4014.1|4008.1|4014.1|4008.1|4014.3|4008.3|4014.1|4008.1|0
1608654630000|2020-12-22 16:30:30|4013.8|4007.8|4013.1|4007.1|4013.8|4007.8|4013.1|4007.1|1
1608654640000|2020-12-22 16:30:40|4012.8|4006.8|4012.1|4006.1|4012.8|4006.8|4011.6|4005.6|1
1608654650000|2020-12-22 16:30:50|4011.8|4005.8|4011.8|4005.8|4012.1|4006.1|4011.8|4005.8|1
1608654660000|2020-12-22 16:31:00|4012.1|4006.1|4012.1|4006.1|4012.5|4006.5|4011.8|4005.8|10
1608654670000|2020-12-22 16:31:10|4011.8|4005.8|4011.1|4005.1|4011.8|4005.8|4011.1|4005.1|0
1608654680000|2020-12-22 16:31:20|4010.8|4004.8|4009.5|4003.5|4010.8|4004.8|4009.1|4003.1|9
1608654690000|2020-12-22 16:31:30|4009.9|4003.9|4009.5|4003.5|4010|4004|4009.5|4003.5|7
1608654700000|2020-12-22 16:31:40|4009.6|4003.6|4011.1|4005.1|4011.1|4005.1|4009.6|4003.6|1
1608654710000|2020-12-22 16:31:50|4010.5|4004.5|4009.5|4003.5|4010.5|4004.5|4009.5|4003.5|1
1608654720000|2020-12-22 16:32:00|4009.8|4003.8|4007.5|4001.5|4009.8|4003.8|4007.5|4001.5|112
1608654730000|2020-12-22 16:32:10|4007.1|4001.1|4007|4001|4007.1|4001.1|4007|4001|5
1608654740000|2020-12-22 16:32:20|4007.5|4001.5|4007.8|4001.8|4007.8|4001.8|4007.5|4001.5|0
1608654750000|2020-12-22 16:32:30|4007.6|4001.6|4007.6|4001.6|4007.8|4001.8|4007.5|4001.5|4
1608654760000|2020-12-22 16:32:40|4007.8|4001.8|4008.1|4002.1|4008.6|4002.6|4007.8|4001.8|28
1608654770000|2020-12-22 16:32:50|4007.5|4001.5|4008.1|4002.1|4008.1|4002.1|4007.5|4001.5|0
1608654780000|2020-12-22 16:33:00|4008.5|4002.5|4010.6|4004.6|4010.6|4004.6|4008.5|4002.5|1
1608654790000|2020-12-22 16:33:10|4010.5|4004.5|4010.6|4004.6|4010.6|4004.6|4010.5|4004.5|0
1608654800000|2020-12-22 16:33:20|4010.5|4004.5|4012.5|4006.5|4012.5|4006.5|4010.1|4004.1|8
1608654810000|2020-12-22 16:33:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|21
1608654820000|2020-12-22 16:33:40|4012|4006|4012.5|4006.5|4012.5|4006.5|4011.6|4005.6|3
1608654830000|2020-12-22 16:33:50|4012.1|4006.1|4011.1|4005.1|4012.1|4006.1|4011.1|4005.1|2
1608654840000|2020-12-22 16:34:00|4010.8|4004.8|4011.5|4005.5|4011.5|4005.5|4010.6|4004.6|9
1608654850000|2020-12-22 16:34:10|4011.1|4005.1|4011.1|4005.1|4011.8|4005.8|4011.1|4005.1|1
1608654860000|2020-12-22 16:34:20|4011.5|4005.5|4011.1|4005.1|4011.5|4005.5|4010.8|4004.8|0
1608654870000|2020-12-22 16:34:30|4011.5|4005.5|4012|4006|4012|4006|4011.1|4005.1|1
1608654880000|2020-12-22 16:34:40|4012.1|4006.1|4013.5|4007.5|4013.8|4007.8|4011.5|4005.5|27
1608654890000|2020-12-22 16:34:50|4012.5|4006.5|4011.5|4005.5|4012.5|4006.5|4011.5|4005.5|11
1608654900000|2020-12-22 16:35:00|||||||||2
1608654920000|2020-12-22 16:35:20|||||||||4
1608654930000|2020-12-22 16:35:30|4012.5|4006.5|4012|4006|4012.5|4006.5|4012|4006|7
1608654940000|2020-12-22 16:35:40|4011.5|4005.5|4013.5|4007.5|4013.5|4007.5|4011.5|4005.5|25
1608654950000|2020-12-22 16:35:50|4014|4008|4013.5|4007.5|4014|4008|4013.5|4007.5|14
1608654960000|2020-12-22 16:36:00|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.5|4006.5|3
1608654970000|2020-12-22 16:36:10|4013.5|4007.5|4013|4007|4013.5|4007.5|4013|4007|8
1608654980000|2020-12-22 16:36:20|4012.5|4006.5|4013|4007|4013|4007|4012.5|4006.5|2
1608654990000|2020-12-22 16:36:30|4013.1|4007.1|4014.1|4008.1|4014.1|4008.1|4012.6|4006.6|20
1608655000000|2020-12-22 16:36:40|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|4013.5|4007.5|1
1608655010000|2020-12-22 16:36:50|4013.8|4007.8|4013.2|4007.2|4014|4008|4013.2|4007.2|32
1608655020000|2020-12-22 16:37:00|4013.3|4007.3|4014.2|4008.2|4014.5|4008.5|4013.3|4007.3|20
1608655030000|2020-12-22 16:37:10|4013.8|4007.8|4010.5|4004.5|4014.2|4008.2|4009.5|4003.5|23
1608655040000|2020-12-22 16:37:20|4010.8|4004.8|4011.5|4005.5|4011.5|4005.5|4010.5|4004.5|16
1608655050000|2020-12-22 16:37:30|4011.8|4005.8|4011.5|4005.5|4012.3|4006.3|4011.5|4005.5|4
1608655060000|2020-12-22 16:37:40|4011.8|4005.8|4011.5|4005.5|4011.8|4005.8|4011.5|4005.5|0
1608655070000|2020-12-22 16:37:50|4011|4005|4010.5|4004.5|4011|4005|4010.5|4004.5|3
1608655080000|2020-12-22 16:38:00|4010.3|4004.3|4009.5|4003.5|4010.3|4004.3|4009.2|4003.2|16
1608655090000|2020-12-22 16:38:10|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4009.8|4003.8|4
1608655100000|2020-12-22 16:38:20|4010.8|4004.8|4009.3|4003.3|4010.8|4004.8|4009.3|4003.3|14
1608655110000|2020-12-22 16:38:30|4009.2|4003.2|4010.3|4004.3|4011.2|4005.2|4008.8|4002.8|3
1608655120000|2020-12-22 16:38:40|4010.8|4004.8|4011.7|4005.7|4011.8|4005.8|4010.8|4004.8|16
1608655130000|2020-12-22 16:38:50|4011.6|4005.6|4011.2|4005.2|4012.2|4006.2|4011.2|4005.2|6
1608655140000|2020-12-22 16:39:00|4010.8|4004.8|4011.2|4005.2|4011.7|4005.7|4010.8|4004.8|6
1608655150000|2020-12-22 16:39:10|4010.2|4004.2|4010.7|4004.7|4010.8|4004.8|4010.2|4004.2|8
1608655160000|2020-12-22 16:39:20|4010.2|4004.2|4010.2|4004.2|4011.2|4005.2|4010.2|4004.2|0
1608655170000|2020-12-22 16:39:30|4009.8|4003.8|4010.3|4004.3|4010.3|4004.3|4009.8|4003.8|4
1608655180000|2020-12-22 16:39:40|4011.2|4005.2|4012.2|4006.2|4012.2|4006.2|4010.2|4004.2|4
1608655190000|2020-12-22 16:39:50|4011.5|4005.5|4011.7|4005.7|4012.2|4006.2|4011.5|4005.5|1
1608655200000|2020-12-22 16:40:00|4012.1|4006.1|4012.2|4006.2|4012.2|4006.2|4012.1|4006.1|2
1608655210000|2020-12-22 16:40:10|||||||||1
1608655220000|2020-12-22 16:40:20|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|21
1608655230000|2020-12-22 16:40:30|4013.7|4007.7|4013.7|4007.7|4014.2|4008.2|4013.2|4007.2|8
1608655240000|2020-12-22 16:40:40|4013.3|4007.3|4013.2|4007.2|4013.7|4007.7|4013.2|4007.2|1
1608655250000|2020-12-22 16:40:50|4013.6|4007.6|4013.7|4007.7|4014.2|4008.2|4013.6|4007.6|4
1608655260000|2020-12-22 16:41:00|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|2
1608655270000|2020-12-22 16:41:10|4014.5|4008.5|4013.7|4007.7|4014.5|4008.5|4013.3|4007.3|15
1608655280000|2020-12-22 16:41:20|4013.3|4007.3|4013.2|4007.2|4013.3|4007.3|4013.2|4007.2|0
1608655290000|2020-12-22 16:41:30|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|30
1608655300000|2020-12-22 16:41:40|||||||||1
1608655310000|2020-12-22 16:41:50|4015.2|4009.2|4013.3|4007.3|4015.2|4009.2|4013.3|4007.3|19
1608655320000|2020-12-22 16:42:00|4013.2|4007.2|4009|4003|4013.2|4007.2|4007.5|4001.5|38
1608655330000|2020-12-22 16:42:10|4008.6|4002.6|4008.5|4002.5|4008.6|4002.6|4008.5|4002.5|9
1608655340000|2020-12-22 16:42:20|4009|4003|4009|4003|4009|4003|4009|4003|9
1608655350000|2020-12-22 16:42:30|4008.5|4002.5|4009.5|4003.5|4009.5|4003.5|4008.5|4002.5|8
1608655360000|2020-12-22 16:42:40|4010.2|4004.2|4010.5|4004.5|4010.5|4004.5|4010.1|4004.1|8
1608655370000|2020-12-22 16:42:50|||||||||3
1608655390000|2020-12-22 16:43:10|4009.5|4003.5|4008.5|4002.5|4009.5|4003.5|4008.5|4002.5|5
1608655400000|2020-12-22 16:43:20|4009.2|4003.2|4009.5|4003.5|4009.5|4003.5|4008.8|4002.8|4
1608655410000|2020-12-22 16:43:30|4009|4003|4008|4002|4009|4003|4008|4002|43
1608655420000|2020-12-22 16:43:40|4007.5|4001.5|4008|4002|4008.1|4002.1|4007.5|4001.5|8
1608655430000|2020-12-22 16:43:50|4007.8|4001.8|4008|4002|4008.3|4002.3|4007.5|4001.5|11
1608655440000|2020-12-22 16:44:00|4007.5|4001.5|4007.5|4001.5|4008.5|4002.5|4007.5|4001.5|22
1608655450000|2020-12-22 16:44:10|4008|4002|4009.3|4003.3|4009.3|4003.3|4008|4002|16
1608655460000|2020-12-22 16:44:20|4009.5|4003.5|4009.3|4003.3|4009.5|4003.5|4009|4003|32
1608655470000|2020-12-22 16:44:30|||||||||4
1608655480000|2020-12-22 16:44:40|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|4009.5|4003.5|12
1608655490000|2020-12-22 16:44:50|4010.5|4004.5|4010.3|4004.3|4010.5|4004.5|4010.3|4004.3|3
1608655500000|2020-12-22 16:45:00|4010.5|4004.5|4010.3|4004.3|4010.5|4004.5|4009.5|4003.5|5
1608655510000|2020-12-22 16:45:10|4010.8|4004.8|4010.3|4004.3|4011.5|4005.5|4010.3|4004.3|31
1608655520000|2020-12-22 16:45:20|4010.7|4004.7|4010.2|4004.2|4011.2|4005.2|4009.8|4003.8|18
1608655530000|2020-12-22 16:45:30|4010.3|4004.3|4009.8|4003.8|4010.3|4004.3|4009.2|4003.2|7
1608655540000|2020-12-22 16:45:40|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|2
1608655550000|2020-12-22 16:45:50|4008.8|4002.8|4009.2|4003.2|4009.2|4003.2|4008.3|4002.3|10
1608655560000|2020-12-22 16:46:00|4008.5|4002.5|4008.3|4002.3|4008.5|4002.5|4008.3|4002.3|3
1608655570000|2020-12-22 16:46:10|4008.5|4002.5|4008.3|4002.3|4008.5|4002.5|4008.3|4002.3|1
1608655580000|2020-12-22 16:46:20|4008.5|4002.5|4008.3|4002.3|4008.5|4002.5|4008.2|4002.2|1
1608655590000|2020-12-22 16:46:30|4008.2|4002.2|4008.3|4002.3|4008.3|4002.3|4008.2|4002.2|3
1608655600000|2020-12-22 16:46:40|4008.2|4002.2|4010.5|4004.5|4010.5|4004.5|4008.2|4002.2|5
1608655610000|2020-12-22 16:46:50|4011.3|4005.3|4011|4005|4011.5|4005.5|4010.5|4004.5|19
1608655620000|2020-12-22 16:47:00|4011.3|4005.3|4011|4005|4011.5|4005.5|4010.5|4004.5|4
1608655630000|2020-12-22 16:47:10|4011.3|4005.3|4012|4006|4012|4006|4011.3|4005.3|16
1608655640000|2020-12-22 16:47:20|4012.3|4006.3|4011.5|4005.5|4012.3|4006.3|4011.5|4005.5|2
1608655650000|2020-12-22 16:47:30|4012|4006|4011.5|4005.5|4012|4006|4011.5|4005.5|27
1608655660000|2020-12-22 16:47:40|4012|4006|4012.3|4006.3|4012.3|4006.3|4011.5|4005.5|17
1608655670000|2020-12-22 16:47:50|4011.8|4005.8|4012.2|4006.2|4012.3|4006.3|4011.8|4005.8|0
1608655680000|2020-12-22 16:48:00|4011.8|4005.8|4011.8|4005.8|4012.3|4006.3|4011.8|4005.8|2
1608655690000|2020-12-22 16:48:10|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|2
1608655700000|2020-12-22 16:48:20|4011.3|4005.3|4011.5|4005.5|4011.8|4005.8|4011.3|4005.3|2
1608655710000|2020-12-22 16:48:30|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|4012.2|4006.2|7
1608655720000|2020-12-22 16:48:40|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|4012.3|4006.3|1
1608655730000|2020-12-22 16:48:50|4012.5|4006.5|4012.3|4006.3|4012.5|4006.5|4012.3|4006.3|13
1608655740000|2020-12-22 16:49:00|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|4012.5|4006.5|9
1608655750000|2020-12-22 16:49:10|4013.2|4007.2|4013.5|4007.5|4014.2|4008.2|4013.2|4007.2|20
1608655760000|2020-12-22 16:49:20|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|31
1608655770000|2020-12-22 16:49:30|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|1
1608655780000|2020-12-22 16:49:40|4014.5|4008.5|4014.3|4008.3|4014.5|4008.5|4014.3|4008.3|5
1608655790000|2020-12-22 16:49:50|4014.2|4008.2|4015.2|4009.2|4015.2|4009.2|4014.2|4008.2|29
1608655800000|2020-12-22 16:50:00|4015.3|4009.3|4016.2|4010.2|4017.3|4011.3|4015.3|4009.3|44
1608655810000|2020-12-22 16:50:10|4015.8|4009.8|4015.5|4009.5|4016.2|4010.2|4015.5|4009.5|7
1608655820000|2020-12-22 16:50:20|4016.3|4010.3|4017.5|4011.5|4017.8|4011.8|4016.3|4010.3|20
1608655830000|2020-12-22 16:50:30|4018.2|4012.2|4017.2|4011.2|4018.2|4012.2|4017.2|4011.2|9
1608655840000|2020-12-22 16:50:40|||||||||24
1608655850000|2020-12-22 16:50:50|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|4
1608655860000|2020-12-22 16:51:00|4017.3|4011.3|4017.2|4011.2|4017.5|4011.5|4017.2|4011.2|7
1608655870000|2020-12-22 16:51:10|4017.8|4011.8|4018.2|4012.2|4018.2|4012.2|4017.8|4011.8|6
1608655880000|2020-12-22 16:51:20|4017.8|4011.8|4017.8|4011.8|4018.2|4012.2|4017.8|4011.8|0
1608655890000|2020-12-22 16:51:30|4019.3|4013.3|4020.2|4014.2|4020.2|4014.2|4019.2|4013.2|45
1608655900000|2020-12-22 16:51:40|4020.5|4014.5|4020.2|4014.2|4020.5|4014.5|4020.2|4014.2|5
1608655910000|2020-12-22 16:51:50|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|4021.2|4015.2|10
1608655920000|2020-12-22 16:52:00|4020.2|4014.2|4019.8|4013.8|4020.2|4014.2|4019.2|4013.2|16
1608655930000|2020-12-22 16:52:10|4019.7|4013.7|4020.2|4014.2|4020.3|4014.3|4019.7|4013.7|1
1608655940000|2020-12-22 16:52:20|4019.7|4013.7|4019.8|4013.8|4019.8|4013.8|4019.7|4013.7|0
1608655950000|2020-12-22 16:52:30|4020.2|4014.2|4021.2|4015.2|4021.2|4015.2|4020.2|4014.2|1
1608655960000|2020-12-22 16:52:40|||||||||2
1608655970000|2020-12-22 16:52:50|4022.2|4016.2|4023|4017|4023|4017|4022.2|4016.2|40
1608655980000|2020-12-22 16:53:00|4023.5|4017.5|4022.9|4016.9|4023.5|4017.5|4022.9|4016.9|9
1608655990000|2020-12-22 16:53:10|||||||||2
1608656000000|2020-12-22 16:53:20|4023|4017|4022.2|4016.2|4023.2|4017.2|4022.2|4016.2|45
1608656010000|2020-12-22 16:53:30|||||||||4
1608656020000|2020-12-22 16:53:40|||||||||5
1608656030000|2020-12-22 16:53:50|4023.2|4017.2|4024.5|4018.5|4024.9|4018.9|4023.2|4017.2|5
1608656040000|2020-12-22 16:54:00|4023.9|4017.9|4025.4|4019.4|4025.4|4019.4|4023.9|4017.9|3
1608656050000|2020-12-22 16:54:10|4025|4019|4024|4018|4025|4019|4024|4018|8
1608656060000|2020-12-22 16:54:20|4023.9|4017.9|4024|4018|4024.9|4018.9|4023.9|4017.9|5
1608656070000|2020-12-22 16:54:30|4023.2|4017.2|4023.5|4017.5|4023.5|4017.5|4023.2|4017.2|13
1608656080000|2020-12-22 16:54:40|4023.9|4017.9|4023.5|4017.5|4023.9|4017.9|4023.5|4017.5|3
1608656090000|2020-12-22 16:54:50|4023.4|4017.4|4023.5|4017.5|4023.5|4017.5|4023|4017|1
1608656100000|2020-12-22 16:55:00|4023.4|4017.4|4022.9|4016.9|4023.5|4017.5|4022.5|4016.5|2
1608656110000|2020-12-22 16:55:10|4022.5|4016.5|4023.5|4017.5|4023.5|4017.5|4022.5|4016.5|4
1608656120000|2020-12-22 16:55:20|4023.9|4017.9|4023|4017|4023.9|4017.9|4022.9|4016.9|1
1608656130000|2020-12-22 16:55:30|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4023|4017|5
1608656140000|2020-12-22 16:55:40|4023.5|4017.5|4023.9|4017.9|4023.9|4017.9|4023.5|4017.5|1
1608656150000|2020-12-22 16:55:50|4020.2|4014.2|4019.8|4013.8|4020.2|4014.2|4018.7|4012.7|23
1608656160000|2020-12-22 16:56:00|4020.2|4014.2|4019.8|4013.8|4020.5|4014.5|4019.8|4013.8|12
1608656170000|2020-12-22 16:56:10|4019.5|4013.5|4018.8|4012.8|4019.5|4013.5|4018.8|4012.8|9
1608656180000|2020-12-22 16:56:20|4018.5|4012.5|4019.3|4013.3|4019.3|4013.3|4018.5|4012.5|19
1608656190000|2020-12-22 16:56:30|4019.2|4013.2|4019.3|4013.3|4019.3|4013.3|4019.2|4013.2|7
1608656200000|2020-12-22 16:56:40|4018.5|4012.5|4018.2|4012.2|4018.5|4012.5|4018.2|4012.2|3
1608656210000|2020-12-22 16:56:50|4018.9|4012.9|4020|4014|4020|4014|4018.2|4012.2|9
1608656220000|2020-12-22 16:57:00|4019.7|4013.7|4020.2|4014.2|4020.2|4014.2|4019.5|4013.5|5
1608656240000|2020-12-22 16:57:20|||||||||1
1608656250000|2020-12-22 16:57:30|||||||||1
1608656260000|2020-12-22 16:57:40|4019.8|4013.8|4018.5|4012.5|4019.8|4013.8|4018.5|4012.5|33
1608656270000|2020-12-22 16:57:50|4018.2|4012.2|4018.2|4012.2|4018.2|4012.2|4017.2|4011.2|19
1608656280000|2020-12-22 16:58:00|4018|4012|4017.9|4011.9|4018|4012|4017.3|4011.3|11
1608656290000|2020-12-22 16:58:10|4018.2|4012.2|4019.9|4013.9|4019.9|4013.9|4018.2|4012.2|18
1608656300000|2020-12-22 16:58:20|4020.6|4014.6|4020.6|4014.6|4020.9|4014.9|4020.6|4014.6|61
1608656310000|2020-12-22 16:58:30|4020.8|4014.8|4022.6|4016.6|4022.6|4016.6|4020.6|4014.6|5
1608656320000|2020-12-22 16:58:40|4022.3|4016.3|4021.6|4015.6|4022.3|4016.3|4021.6|4015.6|38
1608656330000|2020-12-22 16:58:50|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|4021.5|4015.5|5
1608656340000|2020-12-22 16:59:00|4021.6|4015.6|4022.3|4016.3|4022.6|4016.6|4021.6|4015.6|28
1608656350000|2020-12-22 16:59:10|4022.1|4016.1|4021.8|4015.8|4022.1|4016.1|4021.3|4015.3|3
1608656360000|2020-12-22 16:59:20|4021.7|4015.7|4021.3|4015.3|4021.7|4015.7|4021.3|4015.3|2
1608656370000|2020-12-22 16:59:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|6
1608656390000|2020-12-22 16:59:50|4021.3|4015.3|4022|4016|4022.3|4016.3|4021.3|4015.3|47
1608656400000|2020-12-22 17:00:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.5|4015.5|0
1608656410000|2020-12-22 17:00:10|4021.5|4015.5|4021.3|4015.3|4021.5|4015.5|4021|4015|39
1608656420000|2020-12-22 17:00:20|4021|4015|4020.5|4014.5|4021|4015|4020.5|4014.5|2
1608656430000|2020-12-22 17:00:30|4020.6|4014.6|4020.3|4014.3|4020.6|4014.6|4019.5|4013.5|4
1608656440000|2020-12-22 17:00:40|4020|4014|4020.3|4014.3|4020.3|4014.3|4020|4014|3
1608656450000|2020-12-22 17:00:50|4021|4015|4020.3|4014.3|4021|4015|4020.3|4014.3|1
1608656460000|2020-12-22 17:01:00|4020.5|4014.5|4021|4015|4021|4015|4020.5|4014.5|1
1608656470000|2020-12-22 17:01:10|4022|4016|4022|4016|4022.5|4016.5|4021.6|4015.6|12
1608656480000|2020-12-22 17:01:20|4022.6|4016.6|4022.1|4016.1|4022.6|4016.6|4021.6|4015.6|23
1608656490000|2020-12-22 17:01:30|4022.5|4016.5|4022.1|4016.1|4022.6|4016.6|4021.6|4015.6|6
1608656500000|2020-12-22 17:01:40|4022.6|4016.6|4023.3|4017.3|4023.3|4017.3|4021.6|4015.6|64
1608656510000|2020-12-22 17:01:50|4024|4018|4023.6|4017.6|4024|4018|4023.6|4017.6|2
1608656520000|2020-12-22 17:02:00|4024|4018|4024.3|4018.3|4024.5|4018.5|4024|4018|10
1608656530000|2020-12-22 17:02:10|4024.5|4018.5|4024.3|4018.3|4024.5|4018.5|4023.3|4017.3|4
1608656540000|2020-12-22 17:02:20|4024.7|4018.7|4023.3|4017.3|4024.7|4018.7|4022.5|4016.5|20
1608656550000|2020-12-22 17:02:30|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|0
1608656560000|2020-12-22 17:02:40|4023.7|4017.7|4023.7|4017.7|4023.8|4017.8|4023.3|4017.3|1
1608656570000|2020-12-22 17:02:50|4024.1|4018.1|4023.3|4017.3|4024.1|4018.1|4023.3|4017.3|17
1608656580000|2020-12-22 17:03:00|4023.7|4017.7|4023.3|4017.3|4023.7|4017.7|4023.3|4017.3|2
1608656590000|2020-12-22 17:03:10|4023.7|4017.7|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|1
1608656600000|2020-12-22 17:03:20|4023.3|4017.3|4023.7|4017.7|4023.7|4017.7|4023.3|4017.3|2
1608656610000|2020-12-22 17:03:30|4023.3|4017.3|4022.3|4016.3|4023.3|4017.3|4022.3|4016.3|16
1608656620000|2020-12-22 17:03:40|4021.6|4015.6|4021|4015|4021.6|4015.6|4020.5|4014.5|6
1608656630000|2020-12-22 17:03:50|4020.6|4014.6|4021.3|4015.3|4021.3|4015.3|4020.6|4014.6|2
1608656640000|2020-12-22 17:04:00|4021|4015|4018.6|4012.6|4021|4015|4018.6|4012.6|13
1608656650000|2020-12-22 17:04:10|4018.5|4012.5|4017.6|4011.6|4018.5|4012.5|4017.6|4011.6|6
1608656660000|2020-12-22 17:04:20|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.3|4010.3|7
1608656670000|2020-12-22 17:04:30|4016.1|4010.1|4016.5|4010.5|4016.6|4010.6|4016.1|4010.1|1
1608656680000|2020-12-22 17:04:40|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|0
1608656690000|2020-12-22 17:04:50|||||||||2
1608656700000|2020-12-22 17:05:00|4016|4010|4016|4010|4016|4010|4016|4010|2
1608656710000|2020-12-22 17:05:10|4016.3|4010.3|4015.8|4009.8|4016.6|4010.6|4015.6|4009.6|2
1608656720000|2020-12-22 17:05:20|4015.6|4009.6|4016.6|4010.6|4016.6|4010.6|4015.6|4009.6|5
1608656730000|2020-12-22 17:05:30|4017.3|4011.3|4017.1|4011.1|4017.6|4011.6|4017.1|4011.1|3
1608656740000|2020-12-22 17:05:40|4017.5|4011.5|4017.6|4011.6|4017.6|4011.6|4017.5|4011.5|0
1608656750000|2020-12-22 17:05:50|4016.6|4010.6|4016.6|4010.6|4017.1|4011.1|4016.6|4010.6|4
1608656760000|2020-12-22 17:06:00|4018|4012|4018|4012|4018|4012|4017.6|4011.6|2
1608656770000|2020-12-22 17:06:10|4017.6|4011.6|4015.9|4009.9|4017.6|4011.6|4015.9|4009.9|7
1608656780000|2020-12-22 17:06:20|4016.7|4010.7|4017|4011|4017|4011|4016.6|4010.6|11
1608656790000|2020-12-22 17:06:30|4017.1|4011.1|4017|4011|4017.1|4011.1|4017|4011|2
1608656800000|2020-12-22 17:06:40|4016.6|4010.6|4016.3|4010.3|4016.6|4010.6|4016.3|4010.3|5
1608656810000|2020-12-22 17:06:50|4016.5|4010.5|4016.3|4010.3|4016.6|4010.6|4016.3|4010.3|2
1608656820000|2020-12-22 17:07:00|4016|4010|4016|4010|4016|4010|4016|4010|2
1608656830000|2020-12-22 17:07:10|4016.3|4010.3|4016|4010|4016.3|4010.3|4015.5|4009.5|6
1608656840000|2020-12-22 17:07:20|4016.3|4010.3|4016.5|4010.5|4016.8|4010.8|4016.3|4010.3|0
1608656850000|2020-12-22 17:07:30|4016.8|4010.8|4017|4011|4017|4011|4016.8|4010.8|1
1608656860000|2020-12-22 17:07:40|||||||||1
1608656870000|2020-12-22 17:07:50|4016.6|4010.6|4016.3|4010.3|4016.6|4010.6|4016.3|4010.3|0
1608656880000|2020-12-22 17:08:00|4016.5|4010.5|4016.3|4010.3|4016.5|4010.5|4016|4010|3
1608656890000|2020-12-22 17:08:10|4016|4010|4015.5|4009.5|4016|4010|4015.3|4009.3|1
1608656900000|2020-12-22 17:08:20|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|4015.3|4009.3|2
1608656910000|2020-12-22 17:08:30|4015.6|4009.6|4016|4010|4016|4010|4015.6|4009.6|2
1608656920000|2020-12-22 17:08:40|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|0
1608656930000|2020-12-22 17:08:50|4017|4011|4017|4011|4017.3|4011.3|4017|4011|117
1608656940000|2020-12-22 17:09:00|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|4016.6|4010.6|2
1608656950000|2020-12-22 17:09:10|4017|4011|4017|4011|4017.3|4011.3|4017|4011|9
1608656960000|2020-12-22 17:09:20|||||||||2
1608656970000|2020-12-22 17:09:30|4016.6|4010.6|4016.3|4010.3|4016.6|4010.6|4016|4010|69
1608656980000|2020-12-22 17:09:40|4017|4011|4017|4011|4017|4011|4016.8|4010.8|10
1608656990000|2020-12-22 17:09:50|4016.8|4010.8|4017|4011|4017|4011|4016.3|4010.3|5
1608657000000|2020-12-22 17:10:00|4016.8|4010.8|4017|4011|4017|4011|4016.7|4010.7|3
1608657010000|2020-12-22 17:10:10|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|0
1608657020000|2020-12-22 17:10:20|4017|4011|4016.3|4010.3|4017|4011|4016.3|4010.3|2
1608657030000|2020-12-22 17:10:30|||||||||2
1608657040000|2020-12-22 17:10:40|4016.8|4010.8|4017|4011|4017|4011|4016.8|4010.8|0
1608657050000|2020-12-22 17:10:50|||||||||1
1608657060000|2020-12-22 17:11:00|4016.3|4010.3|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|4
1608657070000|2020-12-22 17:11:10|||||||||3
1608657080000|2020-12-22 17:11:20|4017.2|4011.2|4016.3|4010.3|4017.2|4011.2|4016.3|4010.3|2
1608657090000|2020-12-22 17:11:30|4015.7|4009.7|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|3
1608657100000|2020-12-22 17:11:40|4016|4010|4017.2|4011.2|4017.2|4011.2|4016|4010|1
1608657110000|2020-12-22 17:11:50|4017|4011|4016.7|4010.7|4017|4011|4016.3|4010.3|2
1608657120000|2020-12-22 17:12:00|||||||||2
1608657130000|2020-12-22 17:12:10|4017|4011|4017.2|4011.2|4017.2|4011.2|4017|4011|0
1608657140000|2020-12-22 17:12:20|4017|4011|4017|4011|4017|4011|4017|4011|0
1608657150000|2020-12-22 17:12:30|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|9
1608657170000|2020-12-22 17:12:50|4016.3|4010.3|4016.5|4010.5|4016.5|4010.5|4016|4010|2
1608657180000|2020-12-22 17:13:00|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|4016.7|4010.7|2
1608657190000|2020-12-22 17:13:10|4017|4011|4017.2|4011.2|4017.2|4011.2|4017|4011|2
1608657200000|2020-12-22 17:13:20|4017|4011|4017.2|4011.2|4017.2|4011.2|4017|4011|3
1608657210000|2020-12-22 17:13:30|||||||||4
1608657220000|2020-12-22 17:13:40|||||||||1
1608657230000|2020-12-22 17:13:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|57
1608657240000|2020-12-22 17:14:00|||||||||2
1608657250000|2020-12-22 17:14:10|4016|4010|4016.3|4010.3|4017|4011|4016|4010|0
1608657260000|2020-12-22 17:14:20|4016.8|4010.8|4017|4011|4017.3|4011.3|4016.8|4010.8|8
1608657270000|2020-12-22 17:14:30|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|2
1608657280000|2020-12-22 17:14:40|4016.8|4010.8|4017|4011|4017.3|4011.3|4016.8|4010.8|1
1608657290000|2020-12-22 17:14:50|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|1
1608657300000|2020-12-22 17:15:00|4017|4011|4016.8|4010.8|4017|4011|4016.3|4010.3|6
1608657310000|2020-12-22 17:15:10|4016.3|4010.3|4016.8|4010.8|4016.8|4010.8|4016.3|4010.3|1
1608657320000|2020-12-22 17:15:20|4017|4011|4017|4011|4017.3|4011.3|4017|4011|1
1608657330000|2020-12-22 17:15:30|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|3
1608657350000|2020-12-22 17:15:50|||||||||1
1608657360000|2020-12-22 17:16:00|||||||||42
1608657370000|2020-12-22 17:16:10|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|3
1608657380000|2020-12-22 17:16:20|4019|4013|4019.3|4013.3|4019.7|4013.7|4019|4013|1
1608657390000|2020-12-22 17:16:30|4019.2|4013.2|4018.7|4012.7|4019.3|4013.3|4018.7|4012.7|10
1608657400000|2020-12-22 17:16:40|4019|4013|4018.7|4012.7|4019.2|4013.2|4018.7|4012.7|1
1608657410000|2020-12-22 17:16:50|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|4
1608657420000|2020-12-22 17:17:00|4019.7|4013.7|4019.7|4013.7|4020|4014|4019.7|4013.7|7
1608657430000|2020-12-22 17:17:10|4020|4014|4021|4015|4021|4015|4020|4014|2
1608657440000|2020-12-22 17:17:20|4021.3|4015.3|4020.7|4014.7|4021.3|4015.3|4020.7|4014.7|1
1608657450000|2020-12-22 17:17:30|4021|4015|4021|4015|4021|4015|4020.7|4014.7|5
1608657460000|2020-12-22 17:17:40|4021.2|4015.2|4021|4015|4021.2|4015.2|4021|4015|24
1608657470000|2020-12-22 17:17:50|||||||||7
1608657480000|2020-12-22 17:18:00|4020|4014|4019.7|4013.7|4020|4014|4019.7|4013.7|3
1608657490000|2020-12-22 17:18:10|4020|4014|4020|4014|4020|4014|4020|4014|2
1608657500000|2020-12-22 17:18:20|4020.2|4014.2|4020.2|4014.2|4020.3|4014.3|4020|4014|2
1608657510000|2020-12-22 17:18:30|4020|4014|4020|4014|4020.2|4014.2|4020|4014|11
1608657520000|2020-12-22 17:18:40|||||||||1
1608657530000|2020-12-22 17:18:50|4019.7|4013.7|4020|4014|4020|4014|4019.7|4013.7|2
1608657540000|2020-12-22 17:19:00|||||||||2
1608657550000|2020-12-22 17:19:10|4020.5|4014.5|4020|4014|4020.5|4014.5|4019.7|4013.7|4
1608657560000|2020-12-22 17:19:20|4019.3|4013.3|4020|4014|4020|4014|4019.3|4013.3|2
1608657570000|2020-12-22 17:19:30|||||||||3
1608657580000|2020-12-22 17:19:40|||||||||3
1608657590000|2020-12-22 17:19:50|||||||||1
1608657600000|2020-12-22 17:20:00|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|4019.7|4013.7|2
1608657610000|2020-12-22 17:20:10|4019.2|4013.2|4020|4014|4020|4014|4019|4013|93
1608657630000|2020-12-22 17:20:30|4019|4013|4020|4014|4020|4014|4019|4013|110
1608657640000|2020-12-22 17:20:40|4021|4015|4021|4015|4021|4015|4021|4015|34
1608657650000|2020-12-22 17:20:50|4020.7|4014.7|4021.2|4015.2|4021.2|4015.2|4020.7|4014.7|112
1608657660000|2020-12-22 17:21:00|4021|4015|4021|4015|4021.2|4015.2|4021|4015|3
1608657670000|2020-12-22 17:21:10|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|3
1608657680000|2020-12-22 17:21:20|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|1
1608657690000|2020-12-22 17:21:30|||||||||3
1608657700000|2020-12-22 17:21:40|4021|4015|4020.7|4014.7|4021|4015|4020.7|4014.7|4
1608657710000|2020-12-22 17:21:50|4020.3|4014.3|4020.2|4014.2|4020.3|4014.3|4020|4014|1
1608657720000|2020-12-22 17:22:00|||||||||3
1608657730000|2020-12-22 17:22:10|4020|4014|4020.2|4014.2|4020.2|4014.2|4020|4014|1
1608657740000|2020-12-22 17:22:20|||||||||1
1608657750000|2020-12-22 17:22:30|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|2
1608657760000|2020-12-22 17:22:40|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|11
1608657770000|2020-12-22 17:22:50|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|1
1608657780000|2020-12-22 17:23:00|||||||||4
1608657790000|2020-12-22 17:23:10|||||||||3
1608657800000|2020-12-22 17:23:20|4020.3|4014.3|4017.3|4011.3|4020.3|4014.3|4017.3|4011.3|7
1608657810000|2020-12-22 17:23:30|4016.8|4010.8|4016.8|4010.8|4017.3|4011.3|4016.3|4010.3|19
1608657820000|2020-12-22 17:23:40|4016.3|4010.3|4016.9|4010.9|4016.9|4010.9|4015.9|4009.9|2
1608657830000|2020-12-22 17:23:50|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|2
1608657840000|2020-12-22 17:24:00|4016.8|4010.8|4016.4|4010.4|4017.3|4011.3|4016.3|4010.3|2
1608657850000|2020-12-22 17:24:10|4016.3|4010.3|4016.4|4010.4|4016.8|4010.8|4016.3|4010.3|1
1608657860000|2020-12-22 17:24:20|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|4016.3|4010.3|1
1608657870000|2020-12-22 17:24:30|4015.3|4009.3|4016.3|4010.3|4016.3|4010.3|4015.3|4009.3|5
1608657880000|2020-12-22 17:24:40|4015.3|4009.3|4015.4|4009.4|4015.4|4009.4|4015.3|4009.3|7
1608657890000|2020-12-22 17:24:50|4016.2|4010.2|4016.3|4010.3|4016.6|4010.6|4015.9|4009.9|3
1608657900000|2020-12-22 17:25:00|4016.4|4010.4|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|17
1608657910000|2020-12-22 17:25:10|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4
1608657920000|2020-12-22 17:25:20|||||||||1
1608657930000|2020-12-22 17:25:30|4015.7|4009.7|4016.4|4010.4|4016.4|4010.4|4015.7|4009.7|5
1608657940000|2020-12-22 17:25:40|||||||||2
1608657950000|2020-12-22 17:25:50|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|4015.6|4009.6|5
1608657960000|2020-12-22 17:26:00|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|2
1608657980000|2020-12-22 17:26:20|4014.6|4008.6|4014.1|4008.1|4014.6|4008.6|4013.6|4007.6|8
1608657990000|2020-12-22 17:26:30|4014.4|4008.4|4013.6|4007.6|4014.6|4008.6|4013.6|4007.6|1
1608658000000|2020-12-22 17:26:40|4013.3|4007.3|4013.6|4007.6|4014.1|4008.1|4013.3|4007.3|5
1608658010000|2020-12-22 17:26:50|4013.9|4007.9|4014.1|4008.1|4014.1|4008.1|4013.6|4007.6|4
1608658020000|2020-12-22 17:27:00|4014.4|4008.4|4014.6|4008.6|4014.6|4008.6|4014.4|4008.4|2
1608658030000|2020-12-22 17:27:10|4015.1|4009.1|4015.4|4009.4|4015.4|4009.4|4015.1|4009.1|2
1608658040000|2020-12-22 17:27:20|4015.6|4009.6|4015.4|4009.4|4015.6|4009.6|4015.4|4009.4|2
1608658050000|2020-12-22 17:27:30|4015.3|4009.3|4014.9|4008.9|4015.4|4009.4|4014.9|4008.9|4
1608658060000|2020-12-22 17:27:40|||||||||1
1608658070000|2020-12-22 17:27:50|4014.6|4008.6|4014.9|4008.9|4014.9|4008.9|4014.6|4008.6|2
1608658080000|2020-12-22 17:28:00|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|3
1608658090000|2020-12-22 17:28:10|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|0
1608658100000|2020-12-22 17:28:20|4014.4|4008.4|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|2
1608658110000|2020-12-22 17:28:30|||||||||1
1608658130000|2020-12-22 17:28:50|4013.6|4007.6|4013.3|4007.3|4013.9|4007.9|4013.3|4007.3|1
1608658140000|2020-12-22 17:29:00|4013.6|4007.6|4013.3|4007.3|4013.6|4007.6|4013.3|4007.3|5
1608658150000|2020-12-22 17:29:10|4012.6|4006.6|4012.6|4006.6|4012.6|4006.6|4012.3|4006.3|2
1608658160000|2020-12-22 17:29:20|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.9|4006.9|0
1608658170000|2020-12-22 17:29:30|4013.3|4007.3|4013.6|4007.6|4013.6|4007.6|4013.3|4007.3|1
1608658180000|2020-12-22 17:29:40|4013.4|4007.4|4012.9|4006.9|4013.6|4007.6|4012.9|4006.9|11
1608658190000|2020-12-22 17:29:50|4013.3|4007.3|4013.4|4007.4|4013.6|4007.6|4013.3|4007.3|1
1608658200000|2020-12-22 17:30:00|4013.6|4007.6|4014.4|4008.4|4014.6|4008.6|4013.6|4007.6|4
1608658210000|2020-12-22 17:30:10|4014.6|4008.6|4014.6|4008.6|4015.6|4009.6|4014.6|4008.6|4
1608658220000|2020-12-22 17:30:20|4014.9|4008.9|4014.6|4008.6|4014.9|4008.9|4014.6|4008.6|0
1608658230000|2020-12-22 17:30:30|4014.4|4008.4|4014.1|4008.1|4014.4|4008.4|4013.6|4007.6|3
1608658240000|2020-12-22 17:30:40|4013.9|4007.9|4013.4|4007.4|4013.9|4007.9|4013.4|4007.4|2
1608658250000|2020-12-22 17:30:50|4013.6|4007.6|4013.4|4007.4|4013.6|4007.6|4013.4|4007.4|2
1608658260000|2020-12-22 17:31:00|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|4013.6|4007.6|2
1608658270000|2020-12-22 17:31:10|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|4014.4|4008.4|1
1608658280000|2020-12-22 17:31:20|4014.1|4008.1|4013.6|4007.6|4014.1|4008.1|4013.6|4007.6|1
1608658290000|2020-12-22 17:31:30|4013.3|4007.3|4013.3|4007.3|4013.4|4007.4|4012.6|4006.6|13
1608658300000|2020-12-22 17:31:40|4013.4|4007.4|4012.6|4006.6|4013.4|4007.4|4012.6|4006.6|12
1608658310000|2020-12-22 17:31:50|4012.3|4006.3|4011.6|4005.6|4012.3|4006.3|4011.6|4005.6|2
1608658320000|2020-12-22 17:32:00|||||||||1
1608658330000|2020-12-22 17:32:10|4011.4|4005.4|4009.6|4003.6|4011.4|4005.4|4009.6|4003.6|12
1608658340000|2020-12-22 17:32:20|||||||||2
1608658350000|2020-12-22 17:32:30|4010.1|4004.1|4008.9|4002.9|4010.1|4004.1|4008.9|4002.9|3
1608658360000|2020-12-22 17:32:40|4009.6|4003.6|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|3
1608658370000|2020-12-22 17:32:50|4009.9|4003.9|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|14
1608658390000|2020-12-22 17:33:10|4009.9|4003.9|4010.1|4004.1|4010.1|4004.1|4009.7|4003.7|7
1608658400000|2020-12-22 17:33:20|4009.9|4003.9|4010.1|4004.1|4010.4|4004.4|4009.9|4003.9|1
1608658410000|2020-12-22 17:33:30|4009.6|4003.6|4009.9|4003.9|4010.1|4004.1|4009.6|4003.6|1
1608658420000|2020-12-22 17:33:40|4010.1|4004.1|4010.2|4004.2|4010.2|4004.2|4010.1|4004.1|1
1608658430000|2020-12-22 17:33:50|4010.6|4004.6|4009.6|4003.6|4010.6|4004.6|4009.6|4003.6|8
1608658440000|2020-12-22 17:34:00|4009.7|4003.7|4009.6|4003.6|4009.9|4003.9|4009.6|4003.6|2
1608658450000|2020-12-22 17:34:10|4009.2|4003.2|4009.2|4003.2|4009.6|4003.6|4009.2|4003.2|3
1608658460000|2020-12-22 17:34:20|4009.6|4003.6|4009.6|4003.6|4009.7|4003.7|4009.6|4003.6|1
1608658470000|2020-12-22 17:34:30|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|4010.2|4004.2|1
1608658490000|2020-12-22 17:34:50|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.6|4004.6|2
1608658500000|2020-12-22 17:35:00|4010.6|4004.6|4010.2|4004.2|4010.6|4004.6|4010.2|4004.2|3
1608658510000|2020-12-22 17:35:10|||||||||1
1608658520000|2020-12-22 17:35:20|4010.7|4004.7|4011.2|4005.2|4011.2|4005.2|4010.7|4004.7|5
1608658530000|2020-12-22 17:35:30|4011.6|4005.6|4011.6|4005.6|4011.6|4005.6|4011.2|4005.2|3
1608658540000|2020-12-22 17:35:40|4010.9|4004.9|4012.6|4006.6|4012.6|4006.6|4010.9|4004.9|7
1608658550000|2020-12-22 17:35:50|4012.7|4006.7|4010.7|4004.7|4012.7|4006.7|4010.7|4004.7|8
1608658560000|2020-12-22 17:36:00|4011.6|4005.6|4010.9|4004.9|4011.6|4005.6|4009.6|4003.6|31
1608658570000|2020-12-22 17:36:10|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|4010.6|4004.6|2
1608658580000|2020-12-22 17:36:20|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|4010.4|4004.4|1
1608658590000|2020-12-22 17:36:30|4010.6|4004.6|4011.9|4005.9|4011.9|4005.9|4010.6|4004.6|7
1608658600000|2020-12-22 17:36:40|4011.6|4005.6|4012.3|4006.3|4012.3|4006.3|4011.6|4005.6|2
1608658610000|2020-12-22 17:36:50|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|4012.4|4006.4|1
1608658620000|2020-12-22 17:37:00|4012.3|4006.3|4012.8|4006.8|4012.8|4006.8|4012.3|4006.3|1
1608658630000|2020-12-22 17:37:10|4012.4|4006.4|4012.3|4006.3|4012.4|4006.4|4012.3|4006.3|1
1608658640000|2020-12-22 17:37:20|4012.9|4006.9|4012.3|4006.3|4012.9|4006.9|4012.3|4006.3|0
1608658650000|2020-12-22 17:37:30|||||||||2
1608658660000|2020-12-22 17:37:40|4012.9|4006.9|4012.9|4006.9|4013.3|4007.3|4012.9|4006.9|3
1608658670000|2020-12-22 17:37:50|4013.4|4007.4|4013.4|4007.4|4013.4|4007.4|4013.3|4007.3|1
1608658680000|2020-12-22 17:38:00|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|4014.3|4008.3|12
1608658690000|2020-12-22 17:38:10|||||||||1
1608658700000|2020-12-22 17:38:20|||||||||1
1608658710000|2020-12-22 17:38:30|4014.9|4008.9|4014.9|4008.9|4015.3|4009.3|4014.9|4008.9|5
1608658720000|2020-12-22 17:38:40|4014.3|4008.3|4013.4|4007.4|4014.3|4008.3|4013.4|4007.4|0
1608658730000|2020-12-22 17:38:50|4014.3|4008.3|4013.8|4007.8|4014.3|4008.3|4013.8|4007.8|4
1608658740000|2020-12-22 17:39:00|4013.4|4007.4|4015.1|4009.1|4015.6|4009.6|4013.4|4007.4|14
1608658750000|2020-12-22 17:39:10|4016|4010|4016|4010|4016|4010|4016|4010|1
1608658760000|2020-12-22 17:39:20|||||||||1
1608658770000|2020-12-22 17:39:30|4016.4|4010.4|4016|4010|4016.4|4010.4|4016|4010|2
1608658780000|2020-12-22 17:39:40|4015.6|4009.6|4016|4010|4016|4010|4015.6|4009.6|5
1608658790000|2020-12-22 17:39:50|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|4016.4|4010.4|3
1608658800000|2020-12-22 17:40:00|4016.5|4010.5|4016|4010|4016.5|4010.5|4016|4010|3
1608658810000|2020-12-22 17:40:10|4015.6|4009.6|4016|4010|4016|4010|4015.3|4009.3|1
1608658820000|2020-12-22 17:40:20|4015.6|4009.6|4014.5|4008.5|4015.6|4009.6|4014|4008|11
1608658830000|2020-12-22 17:40:30|4014|4008|4014.6|4008.6|4014.6|4008.6|4014|4008|4
1608658840000|2020-12-22 17:40:40|4014|4008|4014|4008|4014|4008|4014|4008|0
1608658850000|2020-12-22 17:40:50|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|1
1608658860000|2020-12-22 17:41:00|4014|4008|4014.1|4008.1|4014.1|4008.1|4014|4008|11
1608658870000|2020-12-22 17:41:10|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.3|4008.3|4
1608658880000|2020-12-22 17:41:20|4015|4009|4015.6|4009.6|4015.6|4009.6|4015|4009|3
1608658890000|2020-12-22 17:41:30|4016|4010|4015.6|4009.6|4016|4010|4015.6|4009.6|2
1608658910000|2020-12-22 17:41:50|||||||||1
1608658920000|2020-12-22 17:42:00|4015|4009|4014.6|4008.6|4015.3|4009.3|4014.6|4008.6|2
1608658930000|2020-12-22 17:42:10|4014|4008|4014.1|4008.1|4014.3|4008.3|4014|4008|0
1608658940000|2020-12-22 17:42:20|4014.3|4008.3|4013.6|4007.6|4014.3|4008.3|4013.6|4007.6|1
1608658950000|2020-12-22 17:42:30|||||||||2
1608658960000|2020-12-22 17:42:40|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|4014.1|4008.1|2
1608658970000|2020-12-22 17:42:50|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|4014.5|4008.5|0
1608658980000|2020-12-22 17:43:00|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|3
1608658990000|2020-12-22 17:43:10|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|4015.1|4009.1|0
1608659000000|2020-12-22 17:43:20|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|4014.6|4008.6|0
1608659010000|2020-12-22 17:43:30|||||||||3
1608659030000|2020-12-22 17:43:50|4015|4009|4014|4008|4015|4009|4014|4008|3
1608659040000|2020-12-22 17:44:00|4014.5|4008.5|4015|4009|4015|4009|4014.5|4008.5|2
1608659050000|2020-12-22 17:44:10|4015.6|4009.6|4015.6|4009.6|4016|4010|4015.6|4009.6|1
1608659060000|2020-12-22 17:44:20|4016|4010|4016|4010|4016|4010|4016|4010|0
1608659070000|2020-12-22 17:44:30|4016.6|4010.6|4016.6|4010.6|4017|4011|4016.6|4010.6|18
1608659080000|2020-12-22 17:44:40|4017|4011|4017|4011|4017|4011|4016.6|4010.6|0
1608659090000|2020-12-22 17:44:50|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|4017.1|4011.1|0
1608659100000|2020-12-22 17:45:00|4017|4011|4017.5|4011.5|4017.5|4011.5|4017|4011|8
1608659110000|2020-12-22 17:45:10|4017|4011|4017|4011|4017.6|4011.6|4017|4011|0
1608659120000|2020-12-22 17:45:20|4018|4012|4019|4013|4019.5|4013.5|4018|4012|9
1608659130000|2020-12-22 17:45:30|4019.5|4013.5|4019|4013|4019.5|4013.5|4019|4013|8
1608659140000|2020-12-22 17:45:40|4018|4012|4018|4012|4018|4012|4018|4012|4
1608659150000|2020-12-22 17:45:50|4017.3|4011.3|4017.8|4011.8|4018.3|4012.3|4017.3|4011.3|8
1608659160000|2020-12-22 17:46:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|2
1608659170000|2020-12-22 17:46:10|4017.8|4011.8|4016.3|4010.3|4017.8|4011.8|4016.3|4010.3|13
1608659180000|2020-12-22 17:46:20|4016.4|4010.4|4016.6|4010.6|4016.9|4010.9|4016.3|4010.3|8
1608659190000|2020-12-22 17:46:30|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|4017.4|4011.4|2
1608659200000|2020-12-22 17:46:40|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|3
1608659220000|2020-12-22 17:47:00|4017.3|4011.3|4016.3|4010.3|4017.3|4011.3|4016.3|4010.3|47
1608659230000|2020-12-22 17:47:10|4016.4|4010.4|4017.3|4011.3|4017.3|4011.3|4016.3|4010.3|5
1608659240000|2020-12-22 17:47:20|4016.8|4010.8|4017.3|4011.3|4017.3|4011.3|4016.8|4010.8|1
1608659250000|2020-12-22 17:47:30|4016.8|4010.8|4016.3|4010.3|4017.3|4011.3|4015.3|4009.3|7
1608659270000|2020-12-22 17:47:50|||||||||1
1608659280000|2020-12-22 17:48:00|||||||||8
1608659290000|2020-12-22 17:48:10|4016.4|4010.4|4016.3|4010.3|4016.8|4010.8|4016.3|4010.3|1
1608659300000|2020-12-22 17:48:20|4016.8|4010.8|4018.3|4012.3|4018.3|4012.3|4016.3|4010.3|28
1608659310000|2020-12-22 17:48:30|4017.3|4011.3|4019.1|4013.1|4019.1|4013.1|4017.3|4011.3|18
1608659330000|2020-12-22 17:48:50|4019|4013|4019|4013|4019|4013|4019|4013|3
1608659340000|2020-12-22 17:49:00|4017.3|4011.3|4017.3|4011.3|4017.3|4011.3|4016.9|4010.9|12
1608659350000|2020-12-22 17:49:10|4018.3|4012.3|4019.3|4013.3|4019.3|4013.3|4018.3|4012.3|7
1608659360000|2020-12-22 17:49:20|||||||||4
1608659370000|2020-12-22 17:49:30|||||||||1
1608659380000|2020-12-22 17:49:40|||||||||1
1608659390000|2020-12-22 17:49:50|||||||||1
1608659400000|2020-12-22 17:50:00|||||||||2
1608659410000|2020-12-22 17:50:10|||||||||2
1608659420000|2020-12-22 17:50:20|4020.3|4014.3|4021|4015|4022.1|4016.1|4020.3|4014.3|10
1608659430000|2020-12-22 17:50:30|4020.6|4014.6|4020.5|4014.5|4021|4015|4020.5|4014.5|2
1608659440000|2020-12-22 17:50:40|4020|4014|4020.5|4014.5|4020.5|4014.5|4020|4014|1
1608659450000|2020-12-22 17:50:50|||||||||1
1608659460000|2020-12-22 17:51:00|4020.9|4014.9|4020.6|4014.6|4020.9|4014.9|4020.6|4014.6|3
1608659470000|2020-12-22 17:51:10|4020|4014|4020|4014|4020.5|4014.5|4019.6|4013.6|1
1608659480000|2020-12-22 17:51:20|4019.6|4013.6|4020|4014|4020|4014|4019.6|4013.6|1
1608659490000|2020-12-22 17:51:30|||||||||3
1608659500000|2020-12-22 17:51:40|4019.3|4013.3|4019.3|4013.3|4019.6|4013.6|4019.3|4013.3|6
1608659510000|2020-12-22 17:51:50|4019.6|4013.6|4019.3|4013.3|4019.6|4013.6|4019.3|4013.3|1
1608659520000|2020-12-22 17:52:00|4019.6|4013.6|4018.3|4012.3|4019.6|4013.6|4018.3|4012.3|8
1608659530000|2020-12-22 17:52:10|4018.6|4012.6|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|1
1608659540000|2020-12-22 17:52:20|||||||||1
1608659550000|2020-12-22 17:52:30|||||||||4
1608659560000|2020-12-22 17:52:40|4018.6|4012.6|4019|4013|4019.1|4013.1|4018.6|4012.6|2
1608659570000|2020-12-22 17:52:50|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|3
1608659580000|2020-12-22 17:53:00|4019|4013|4020|4014|4020|4014|4019|4013|1
1608659590000|2020-12-22 17:53:10|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4019.6|4013.6|4
1608659600000|2020-12-22 17:53:20|||||||||1
1608659610000|2020-12-22 17:53:30|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|15
1608659620000|2020-12-22 17:53:40|4020.1|4014.1|4019.6|4013.6|4020.1|4014.1|4019.6|4013.6|9
1608659630000|2020-12-22 17:53:50|4020.3|4014.3|4020.1|4014.1|4020.3|4014.3|4020.1|4014.1|2
1608659640000|2020-12-22 17:54:00|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|6
1608659650000|2020-12-22 17:54:10|4020.5|4014.5|4021.1|4015.1|4021.1|4015.1|4020.3|4014.3|0
1608659660000|2020-12-22 17:54:20|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|1
1608659670000|2020-12-22 17:54:30|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|2
1608659680000|2020-12-22 17:54:40|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|1
1608659690000|2020-12-22 17:54:50|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|2
1608659700000|2020-12-22 17:55:00|4020.6|4014.6|4021|4015|4021|4015|4020.6|4014.6|3
1608659710000|2020-12-22 17:55:10|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|1
1608659720000|2020-12-22 17:55:20|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|2
1608659730000|2020-12-22 17:55:30|||||||||5
1608659740000|2020-12-22 17:55:40|4021.1|4015.1|4021|4015|4021.1|4015.1|4021|4015|0
1608659750000|2020-12-22 17:55:50|4020|4014|4020|4014|4020|4014|4020|4014|3
1608659760000|2020-12-22 17:56:00|4020.3|4014.3|4020.6|4014.6|4020.6|4014.6|4020.3|4014.3|6
1608659770000|2020-12-22 17:56:10|||||||||1
1608659780000|2020-12-22 17:56:20|4020.3|4014.3|4022|4016|4022|4016|4020.3|4014.3|1
1608659790000|2020-12-22 17:56:30|||||||||2
1608659800000|2020-12-22 17:56:40|4023|4017|4024|4018|4024|4018|4023|4017|3
1608659810000|2020-12-22 17:56:50|4023|4017|4022.1|4016.1|4023|4017|4022.1|4016.1|24
1608659820000|2020-12-22 17:57:00|4022.3|4016.3|4022.5|4016.5|4022.5|4016.5|4022|4016|33
1608659830000|2020-12-22 17:57:10|4022.1|4016.1|4021.3|4015.3|4022.1|4016.1|4021|4015|13
1608659840000|2020-12-22 17:57:20|4022|4016|4022.1|4016.1|4022.1|4016.1|4022|4016|2
1608659850000|2020-12-22 17:57:30|4022|4016|4021.6|4015.6|4022|4016|4021.6|4015.6|8
1608659860000|2020-12-22 17:57:40|4021.3|4015.3|4021.1|4015.1|4021.3|4015.3|4021.1|4015.1|0
1608659870000|2020-12-22 17:57:50|4021.3|4015.3|4022|4016|4022|4016|4021.3|4015.3|3
1608659880000|2020-12-22 17:58:00|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.3|4015.3|4
1608659890000|2020-12-22 17:58:10|4021.6|4015.6|4021.6|4015.6|4022.1|4016.1|4021.3|4015.3|1
1608659900000|2020-12-22 17:58:20|4022|4016|4022|4016|4022.1|4016.1|4022|4016|20
1608659910000|2020-12-22 17:58:30|4022.3|4016.3|4023.1|4017.1|4023.1|4017.1|4022.3|4016.3|9
1608659920000|2020-12-22 17:58:40|4023|4017|4023.3|4017.3|4023.3|4017.3|4023|4017|16
1608659930000|2020-12-22 17:58:50|4022.8|4016.8|4023.6|4017.6|4023.6|4017.6|4022.6|4016.6|1
1608659940000|2020-12-22 17:59:00|4023.3|4017.3|4023.6|4017.6|4023.6|4017.6|4023.3|4017.3|2
1608659950000|2020-12-22 17:59:10|4023.3|4017.3|4023.1|4017.1|4023.3|4017.3|4023.1|4017.1|1
1608659960000|2020-12-22 17:59:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|6
1608659970000|2020-12-22 17:59:30|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|3
1608659980000|2020-12-22 17:59:40|4022.6|4016.6|4023|4017|4023|4017|4022.3|4016.3|5
1608659990000|2020-12-22 17:59:50|4023.1|4017.1|4022.3|4016.3|4023.1|4017.1|4022.3|4016.3|11
1608660000000|2020-12-22 18:00:00|4020.1|4014.1|4021.1|4015.1|4021.3|4015.3|4020.1|4014.1|13
1608660010000|2020-12-22 18:00:10|4021.6|4015.6|4021.3|4015.3|4021.6|4015.6|4021.3|4015.3|17
1608660020000|2020-12-22 18:00:20|4021.4|4015.4|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|13
1608660030000|2020-12-22 18:00:30|4021.8|4015.8|4021.8|4015.8|4022.3|4016.3|4021.8|4015.8|6
1608660040000|2020-12-22 18:00:40|4021.9|4015.9|4022.3|4016.3|4022.3|4016.3|4021.8|4015.8|2
1608660050000|2020-12-22 18:00:50|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|9
1608660060000|2020-12-22 18:01:00|4023.1|4017.1|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|3
1608660070000|2020-12-22 18:01:10|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|4022.3|4016.3|2
1608660080000|2020-12-22 18:01:20|4022.6|4016.6|4022.3|4016.3|4022.6|4016.6|4022.3|4016.3|5
1608660090000|2020-12-22 18:01:30|||||||||16
1608660100000|2020-12-22 18:01:40|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|4021.8|4015.8|11
1608660110000|2020-12-22 18:01:50|4021.6|4015.6|4021.3|4015.3|4021.6|4015.6|4021.3|4015.3|3
1608660120000|2020-12-22 18:02:00|4021.6|4015.6|4021.3|4015.3|4021.6|4015.6|4021.3|4015.3|4
1608660130000|2020-12-22 18:02:10|4021.6|4015.6|4022.1|4016.1|4022.1|4016.1|4021.3|4015.3|1
1608660140000|2020-12-22 18:02:20|4021.6|4015.6|4021.8|4015.8|4022.3|4016.3|4021.6|4015.6|21
1608660150000|2020-12-22 18:02:30|4022.1|4016.1|4020.6|4014.6|4022.1|4016.1|4020.3|4014.3|4
1608660160000|2020-12-22 18:02:40|4020.3|4014.3|4020.3|4014.3|4020.6|4014.6|4020.3|4014.3|3
1608660170000|2020-12-22 18:02:50|||||||||12
1608660180000|2020-12-22 18:03:00|4020.6|4014.6|4020.3|4014.3|4020.6|4014.6|4020.3|4014.3|2
1608660190000|2020-12-22 18:03:10|||||||||8
1608660200000|2020-12-22 18:03:20|4019.1|4013.1|4019.3|4013.3|4020|4014|4019.1|4013.1|4
1608660210000|2020-12-22 18:03:30|4019.1|4013.1|4018.3|4012.3|4019.1|4013.1|4017.8|4011.8|3
1608660220000|2020-12-22 18:03:40|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|4018.6|4012.6|0
1608660230000|2020-12-22 18:03:50|4018.3|4012.3|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|13
1608660240000|2020-12-22 18:04:00|4018.6|4012.6|4018.3|4012.3|4018.6|4012.6|4018.3|4012.3|1
1608660250000|2020-12-22 18:04:10|4018.6|4012.6|4019.3|4013.3|4019.3|4013.3|4018.6|4012.6|15
1608660260000|2020-12-22 18:04:20|4019.6|4013.6|4020.6|4014.6|4020.6|4014.6|4019.6|4013.6|103
1608660270000|2020-12-22 18:04:30|4020.1|4014.1|4020.6|4014.6|4020.6|4014.6|4020.1|4014.1|1
1608660280000|2020-12-22 18:04:40|4021.6|4015.6|4021.1|4015.1|4021.6|4015.6|4021.1|4015.1|0
1608660290000|2020-12-22 18:04:50|4021.5|4015.5|4022|4016|4022|4016|4021.5|4015.5|2
1608660300000|2020-12-22 18:05:00|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|4022.1|4016.1|1
1608660310000|2020-12-22 18:05:10|4023|4017|4023|4017|4023.1|4017.1|4022.6|4016.6|1
1608660320000|2020-12-22 18:05:20|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.3|4016.3|0
1608660330000|2020-12-22 18:05:30|4022.3|4016.3|4023|4017|4023|4017|4022.3|4016.3|4
1608660340000|2020-12-22 18:05:40|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|4022.6|4016.6|1
1608660350000|2020-12-22 18:05:50|4023|4017|4023.6|4017.6|4024|4018|4023|4017|0
1608660360000|2020-12-22 18:06:00|||||||||1
1608660380000|2020-12-22 18:06:20|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|4022.8|4016.8|1
1608660390000|2020-12-22 18:06:30|4022.6|4016.6|4022.6|4016.6|4023.1|4017.1|4022.6|4016.6|1
1608660400000|2020-12-22 18:06:40|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|4023.3|4017.3|0
1608660410000|2020-12-22 18:06:50|4022.6|4016.6|4022|4016|4022.6|4016.6|4022|4016|10
1608660420000|2020-12-22 18:07:00|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.3|4015.3|1
1608660430000|2020-12-22 18:07:10|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|4021.3|4015.3|0
1608660440000|2020-12-22 18:07:20|4021.1|4015.1|4021.3|4015.3|4021.8|4015.8|4021.1|4015.1|0
1608660450000|2020-12-22 18:07:30|4021.6|4015.6|4020.3|4014.3|4021.8|4015.8|4020.3|4014.3|12
1608660460000|2020-12-22 18:07:40|4020.1|4014.1|4021.1|4015.1|4021.3|4015.3|4020.1|4014.1|5
1608660470000|2020-12-22 18:07:50|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|4020.6|4014.6|0
1608660480000|2020-12-22 18:08:00|||||||||1
1608660490000|2020-12-22 18:08:10|4020.3|4014.3|4021.3|4015.3|4021.6|4015.6|4020.3|4014.3|6
1608660500000|2020-12-22 18:08:20|4021.6|4015.6|4021.6|4015.6|4021.6|4015.6|4021.3|4015.3|1
1608660510000|2020-12-22 18:08:30|4020.6|4014.6|4020.6|4014.6|4021|4015|4020.3|4014.3|17
1608660520000|2020-12-22 18:08:40|4020.3|4014.3|4020.6|4014.6|4020.6|4014.6|4020.3|4014.3|0
1608660540000|2020-12-22 18:09:00|||||||||10
1608660560000|2020-12-22 18:09:20|4020.3|4014.3|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|2
1608660570000|2020-12-22 18:09:30|4019.8|4013.8|4020.3|4014.3|4020.3|4014.3|4019.8|4013.8|1
1608660580000|2020-12-22 18:09:40|4019.3|4013.3|4018.3|4012.3|4019.3|4013.3|4018.3|4012.3|1
1608660590000|2020-12-22 18:09:50|4017.8|4011.8|4017.8|4011.8|4017.8|4011.8|4017.3|4011.3|3
1608660600000|2020-12-22 18:10:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4017.8|4011.8|1
1608660610000|2020-12-22 18:10:10|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|4018.8|4012.8|0
1608660620000|2020-12-22 18:10:20|4019.1|4013.1|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|0
1608660630000|2020-12-22 18:10:30|4018.9|4012.9|4018.8|4012.8|4019.3|4013.3|4018.8|4012.8|3
1608660640000|2020-12-22 18:10:40|||||||||5
1608660650000|2020-12-22 18:10:50|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|4018.7|4012.7|1
1608660660000|2020-12-22 18:11:00|4018.2|4012.2|4017.7|4011.7|4018.2|4012.2|4017.7|4011.7|3
1608660670000|2020-12-22 18:11:10|4017.2|4011.2|4017.2|4011.2|4017.7|4011.7|4017.2|4011.2|0
1608660680000|2020-12-22 18:11:20|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|199
1608660690000|2020-12-22 18:11:30|4015.5|4009.5|4016.2|4010.2|4016.4|4010.4|4015.5|4009.5|11
1608660700000|2020-12-22 18:11:40|4015.9|4009.9|4015.2|4009.2|4015.9|4009.9|4015.2|4009.2|18
1608660710000|2020-12-22 18:11:50|4015.7|4009.7|4015.6|4009.6|4015.7|4009.7|4015.2|4009.2|5
1608660720000|2020-12-22 18:12:00|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|4015.2|4009.2|1
1608660730000|2020-12-22 18:12:10|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|4015.7|4009.7|1
1608660740000|2020-12-22 18:12:20|4016.1|4010.1|4015.7|4009.7|4016.1|4010.1|4015.7|4009.7|0
1608660750000|2020-12-22 18:12:30|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|2
1608660770000|2020-12-22 18:12:50|4015.2|4009.2|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|27
1608660780000|2020-12-22 18:13:00|4015.5|4009.5|4015.9|4009.9|4015.9|4009.9|4015.5|4009.5|2
1608660790000|2020-12-22 18:13:10|4015.2|4009.2|4015.2|4009.2|4015.4|4009.4|4015.2|4009.2|9
1608660800000|2020-12-22 18:13:20|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|1
1608660810000|2020-12-22 18:13:30|4016.2|4010.2|4015.2|4009.2|4016.2|4010.2|4015.2|4009.2|2
1608660820000|2020-12-22 18:13:40|||||||||1
1608660830000|2020-12-22 18:13:50|4015.7|4009.7|4015.2|4009.2|4015.7|4009.7|4015.2|4009.2|3
1608660840000|2020-12-22 18:14:00|||||||||1
1608660850000|2020-12-22 18:14:10|4015.6|4009.6|4016.1|4010.1|4016.1|4010.1|4015.6|4009.6|0
1608660860000|2020-12-22 18:14:20|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4016.1|4010.1|5
1608660870000|2020-12-22 18:14:30|4015.9|4009.9|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|1
1608660880000|2020-12-22 18:14:40|4016.1|4010.1|4016.2|4010.2|4016.2|4010.2|4016.1|4010.1|0
1608660890000|2020-12-22 18:14:50|4016.6|4010.6|4016.2|4010.2|4016.6|4010.6|4015.7|4009.7|8
1608660900000|2020-12-22 18:15:00|4015.7|4009.7|4016.7|4010.7|4017.2|4011.2|4015.7|4009.7|6
1608660910000|2020-12-22 18:15:10|4017.2|4011.2|4017.2|4011.2|4017.2|4011.2|4017.1|4011.1|0
1608660920000|2020-12-22 18:15:20|4017.1|4011.1|4017.1|4011.1|4017.2|4011.2|4016.2|4010.2|5
1608660930000|2020-12-22 18:15:30|4016.7|4010.7|4016.7|4010.7|4016.9|4010.9|4016.7|4010.7|12
1608660940000|2020-12-22 18:15:40|4016.6|4010.6|4016.7|4010.7|4016.7|4010.7|4016.6|4010.6|0
1608660950000|2020-12-22 18:15:50|4017.2|4011.2|4016.7|4010.7|4017.2|4011.2|4016.7|4010.7|2
1608660960000|2020-12-22 18:16:00|4016.2|4010.2|4016.7|4010.7|4016.7|4010.7|4016.2|4010.2|2
1608660970000|2020-12-22 18:16:10|4017.2|4011.2|4013.5|4007.5|4017.2|4011.2|4013.5|4007.5|26
1608660990000|2020-12-22 18:16:30|4013.1|4007.1|4011.5|4005.5|4013.1|4007.1|4011.5|4005.5|18
1608661000000|2020-12-22 18:16:40|4011.7|4005.7|4011.2|4005.2|4011.7|4005.7|4010.8|4004.8|4
1608661010000|2020-12-22 18:16:50|4011.5|4005.5|4011.5|4005.5|4011.5|4005.5|4011.2|4005.2|0
1608661020000|2020-12-22 18:17:00|4011.8|4005.8|4012.8|4006.8|4012.8|4006.8|4011.8|4005.8|6
1608661030000|2020-12-22 18:17:10|4013.7|4007.7|4013.8|4007.8|4014.2|4008.2|4013.7|4007.7|7
1608661040000|2020-12-22 18:17:20|4014.7|4008.7|4014.7|4008.7|4014.7|4008.7|4014.5|4008.5|0
1608661050000|2020-12-22 18:17:30|4014.5|4008.5|4013.2|4007.2|4014.7|4008.7|4013.2|4007.2|4
1608661060000|2020-12-22 18:17:40|4013.8|4007.8|4015.5|4009.5|4016|4010|4013.8|4007.8|13
1608661070000|2020-12-22 18:17:50|4016|4010|4016.5|4010.5|4016.5|4010.5|4015.5|4009.5|2
1608661080000|2020-12-22 18:18:00|4016.4|4010.4|4015.5|4009.5|4016.5|4010.5|4015.5|4009.5|3
1608661090000|2020-12-22 18:18:10|4015|4009|4015|4009|4015|4009|4015|4009|1
1608661100000|2020-12-22 18:18:20|4014.7|4008.7|4016.4|4010.4|4017.4|4011.4|4014.5|4008.5|17
1608661110000|2020-12-22 18:18:30|4014.9|4008.9|4015.4|4009.4|4015.4|4009.4|4014.2|4008.2|11
1608661120000|2020-12-22 18:18:40|4016.2|4010.2|4016.2|4010.2|4016.2|4010.2|4015.7|4009.7|5
1608661130000|2020-12-22 18:18:50|4015.2|4009.2|4013|4007|4015.2|4009.2|4011.5|4005.5|36
1608661140000|2020-12-22 18:19:00|||||||||2
1608661150000|2020-12-22 18:19:10|4012.9|4006.9|4013.4|4007.4|4013.4|4007.4|4012.5|4006.5|1
1608661160000|2020-12-22 18:19:20|4012.3|4006.3|4011.2|4005.2|4012.4|4006.4|4010.9|4004.9|23
1608661170000|2020-12-22 18:19:30|4011.4|4005.4|4012.5|4006.5|4012.9|4006.9|4011.4|4005.4|13
1608661180000|2020-12-22 18:19:40|4013.4|4007.4|4012.5|4006.5|4013.4|4007.4|4012.5|4006.5|2
1608661190000|2020-12-22 18:19:50|4013|4007|4013|4007|4013.5|4007.5|4012.9|4006.9|2
1608661200000|2020-12-22 18:20:00|4013.5|4007.5|4013.4|4007.4|4013.9|4007.9|4013|4007|2
1608661210000|2020-12-22 18:20:10|4013.5|4007.5|4012.9|4006.9|4013.5|4007.5|4012.9|4006.9|3
1608661220000|2020-12-22 18:20:20|4013.5|4007.5|4013.5|4007.5|4013.9|4007.9|4013.4|4007.4|4
1608661230000|2020-12-22 18:20:30|4013.9|4007.9|4013.9|4007.9|4014.4|4008.4|4013.9|4007.9|1
1608661250000|2020-12-22 18:20:50|4013.5|4007.5|4013.4|4007.4|4013.5|4007.5|4013.4|4007.4|0
1608661260000|2020-12-22 18:21:00|4013.5|4007.5|4013.9|4007.9|4013.9|4007.9|4013.5|4007.5|1
1608661270000|2020-12-22 18:21:10|4014.2|4008.2|4013.9|4007.9|4014.2|4008.2|4013.9|4007.9|0
1608661280000|2020-12-22 18:21:20|4013.5|4007.5|4013|4007|4013.5|4007.5|4012.9|4006.9|0
1608661290000|2020-12-22 18:21:30|4012.9|4006.9|4013|4007|4013|4007|4012.9|4006.9|1
1608661300000|2020-12-22 18:21:40|4012.7|4006.7|4011.9|4005.9|4012.7|4006.7|4011.5|4005.5|3
1608661320000|2020-12-22 18:22:00|4012.5|4006.5|4012.4|4006.4|4013|4007|4012.4|4006.4|2
1608661330000|2020-12-22 18:22:10|4012.5|4006.5|4012.4|4006.4|4012.5|4006.5|4012.4|4006.4|0
1608661340000|2020-12-22 18:22:20|4012.5|4006.5|4012.9|4006.9|4012.9|4006.9|4012.5|4006.5|1
1608661350000|2020-12-22 18:22:30|||||||||1
1608661380000|2020-12-22 18:23:00|4013.2|4007.2|4013.9|4007.9|4013.9|4007.9|4013.2|4007.2|3
1608661390000|2020-12-22 18:23:10|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4013.5|4007.5|11
1608661400000|2020-12-22 18:23:20|4013.9|4007.9|4012.9|4006.9|4013.9|4007.9|4012.9|4006.9|3
1608661410000|2020-12-22 18:23:30|4012.5|4006.5|4012.9|4006.9|4012.9|4006.9|4012.4|4006.4|2
1608661420000|2020-12-22 18:23:40|4013.2|4007.2|4013.4|4007.4|4013.4|4007.4|4013.2|4007.2|0
1608661430000|2020-12-22 18:23:50|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|4013.2|4007.2|6
1608661440000|2020-12-22 18:24:00|4012.5|4006.5|4012.9|4006.9|4012.9|4006.9|4012.5|4006.5|6
1608661450000|2020-12-22 18:24:10|4013.2|4007.2|4013.5|4007.5|4013.9|4007.9|4013.2|4007.2|2
1608661460000|2020-12-22 18:24:20|4013.9|4007.9|4013.5|4007.5|4013.9|4007.9|4013.5|4007.5|0
1608661470000|2020-12-22 18:24:30|4013|4007|4012.9|4006.9|4013|4007|4012.9|4006.9|2
1608661480000|2020-12-22 18:24:40|4013|4007|4013|4007|4013|4007|4012.9|4006.9|0
1608661490000|2020-12-22 18:24:50|4013.5|4007.5|4014.2|4008.2|4014.2|4008.2|4013.5|4007.5|4
1608661500000|2020-12-22 18:25:00|4014.4|4008.4|4014.2|4008.2|4014.4|4008.4|4014.2|4008.2|1
1608661510000|2020-12-22 18:25:10|4014.4|4008.4|4014.7|4008.7|4014.7|4008.7|4014.4|4008.4|5
1608661530000|2020-12-22 18:25:30|4014.2|4008.2|4013.9|4007.9|4014.2|4008.2|4013.9|4007.9|4
1608661540000|2020-12-22 18:25:40|4013.7|4007.7|4013.9|4007.9|4013.9|4007.9|4013.7|4007.7|0
1608661560000|2020-12-22 18:26:00|4014.2|4008.2|4014.2|4008.2|4014.2|4008.2|4013.4|4007.4|9
1608661590000|2020-12-22 18:26:30|4015.2|4009.2|4016.2|4010.2|4016.2|4010.2|4015.2|4009.2|103
1608661600000|2020-12-22 18:26:40|4016.9|4010.9|4016.6|4010.6|4016.9|4010.9|4016.6|4010.6|1
1608661610000|2020-12-22 18:26:50|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|4016.9|4010.9|0
1608661620000|2020-12-22 18:27:00|4017.1|4011.1|4017.9|4011.9|4017.9|4011.9|4017.1|4011.1|7
1608661630000|2020-12-22 18:27:10|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4017.6|4011.6|4
1608661640000|2020-12-22 18:27:20|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|4017.9|4011.9|1
1608661650000|2020-12-22 18:27:30|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4018.1|4012.1|4
1608661660000|2020-12-22 18:27:40|4018.2|4012.2|4018.6|4012.6|4019.1|4013.1|4018.2|4012.2|5
1608661670000|2020-12-22 18:27:50|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|4018.9|4012.9|0
1608661680000|2020-12-22 18:28:00|||||||||1
1608661690000|2020-12-22 18:28:10|4018.6|4012.6|4019.4|4013.4|4019.4|4013.4|4018.4|4012.4|16
1608661700000|2020-12-22 18:28:20|4018.9|4012.9|4019.4|4013.4|4019.9|4013.9|4018.9|4012.9|3
1608661710000|2020-12-22 18:28:30|4019.6|4013.6|4019.1|4013.1|4019.9|4013.9|4018.9|4012.9|3
1608661720000|2020-12-22 18:28:40|4018.9|4012.9|4018.6|4012.6|4018.9|4012.9|4018.4|4012.4|2
1608661730000|2020-12-22 18:28:50|4019.2|4013.2|4020.6|4014.6|4020.9|4014.9|4019.2|4013.2|29
1608661740000|2020-12-22 18:29:00|4020.2|4014.2|4020.2|4014.2|4020.6|4014.6|4020.2|4014.2|1
1608661750000|2020-12-22 18:29:10|4021.4|4015.4|4020.9|4014.9|4021.9|4015.9|4020.9|4014.9|21
1608661760000|2020-12-22 18:29:20|4021.2|4015.2|4020.2|4014.2|4021.2|4015.2|4020.2|4014.2|0
1608661770000|2020-12-22 18:29:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|3
1608661780000|2020-12-22 18:29:40|4020.6|4014.6|4020.9|4014.9|4020.9|4014.9|4020.6|4014.6|1
1608661790000|2020-12-22 18:29:50|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|4020.2|4014.2|0
1608661800000|2020-12-22 18:30:00|4020.9|4014.9|4021.4|4015.4|4021.6|4015.6|4020.9|4014.9|4
1608661810000|2020-12-22 18:30:10|4021.6|4015.6|4022.9|4016.9|4022.9|4016.9|4021.6|4015.6|9
1608661820000|2020-12-22 18:30:20|4022.6|4016.6|4021.9|4015.9|4022.6|4016.6|4021.9|4015.9|2
1608661830000|2020-12-22 18:30:30|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4020.9|4014.9|4
1608661840000|2020-12-22 18:30:40|4021.9|4015.9|4021.4|4015.4|4021.9|4015.9|4021.4|4015.4|1
1608661850000|2020-12-22 18:30:50|4021.6|4015.6|4021.9|4015.9|4021.9|4015.9|4021.4|4015.4|0
1608661860000|2020-12-22 18:31:00|4021.8|4015.8|4021.1|4015.1|4021.8|4015.8|4021.1|4015.1|2
1608661870000|2020-12-22 18:31:10|4021.9|4015.9|4022.4|4016.4|4022.9|4016.9|4021.9|4015.9|12
1608661880000|2020-12-22 18:31:20|4022.9|4016.9|4022.4|4016.4|4022.9|4016.9|4021.9|4015.9|3
1608661890000|2020-12-22 18:31:30|4021.9|4015.9|4022.1|4016.1|4022.1|4016.1|4021.6|4015.6|1
1608661900000|2020-12-22 18:31:40|4021.9|4015.9|4021.9|4015.9|4022.1|4016.1|4021.9|4015.9|0
1608661910000|2020-12-22 18:31:50|4021.1|4015.1|4021.9|4015.9|4021.9|4015.9|4021.1|4015.1|14
1608661920000|2020-12-22 18:32:00|4022.3|4016.3|4022.4|4016.4|4022.4|4016.4|4022.3|4016.3|10
1608661940000|2020-12-22 18:32:20|4022.1|4016.1|4022.9|4016.9|4022.9|4016.9|4022.1|4016.1|1
1608661950000|2020-12-22 18:32:30|4021.9|4015.9|4022.9|4016.9|4022.9|4016.9|4021.9|4015.9|10
1608661960000|2020-12-22 18:32:40|4023.6|4017.6|4023.4|4017.4|4023.6|4017.6|4022.9|4016.9|1
1608661970000|2020-12-22 18:32:50|4022.9|4016.9|4022.9|4016.9|4022.9|4016.9|4022.6|4016.6|6
1608661980000|2020-12-22 18:33:00|4022.6|4016.6|4022.9|4016.9|4022.9|4016.9|4021.6|4015.6|8
1608661990000|2020-12-22 18:33:10|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4023.4|4017.4|16
1608662000000|2020-12-22 18:33:20|4024.3|4018.3|4024.9|4018.9|4024.9|4018.9|4024.3|4018.3|76
1608662010000|2020-12-22 18:33:30|4024.4|4018.4|4024.9|4018.9|4024.9|4018.9|4024.4|4018.4|13
1608662020000|2020-12-22 18:33:40|4023.9|4017.9|4024.1|4018.1|4024.3|4018.3|4023.8|4017.8|11
1608662030000|2020-12-22 18:33:50|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|1
1608662040000|2020-12-22 18:34:00|4023.4|4017.4|4022.9|4016.9|4023.9|4017.9|4022.2|4016.2|6
1608662050000|2020-12-22 18:34:10|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.1|4017.1|5
1608662070000|2020-12-22 18:34:30|4023.4|4017.4|4022.4|4016.4|4023.6|4017.6|4021.9|4015.9|11
1608662080000|2020-12-22 18:34:40|4022.3|4016.3|4022.9|4016.9|4023.4|4017.4|4021.9|4015.9|10
1608662090000|2020-12-22 18:34:50|4023.1|4017.1|4022.9|4016.9|4023.1|4017.1|4022.9|4016.9|0
1608662100000|2020-12-22 18:35:00|4022.4|4016.4|4023.9|4017.9|4023.9|4017.9|4022.1|4016.1|7
1608662110000|2020-12-22 18:35:10|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|2
1608662120000|2020-12-22 18:35:20|4024.1|4018.1|4024.9|4018.9|4025.1|4019.1|4024.1|4018.1|35
1608662130000|2020-12-22 18:35:30|4024.8|4018.8|4024.4|4018.4|4024.8|4018.8|4024.1|4018.1|2
1608662140000|2020-12-22 18:35:40|4023.9|4017.9|4024.6|4018.6|4024.8|4018.8|4023.9|4017.9|1
1608662150000|2020-12-22 18:35:50|4024.4|4018.4|4024.4|4018.4|4024.4|4018.4|4024.1|4018.1|1
1608662160000|2020-12-22 18:36:00|4023.9|4017.9|4025.4|4019.4|4025.4|4019.4|4023.9|4017.9|5
1608662170000|2020-12-22 18:36:10|4025.6|4019.6|4025.9|4019.9|4025.9|4019.9|4025.4|4019.4|3
1608662180000|2020-12-22 18:36:20|||||||||1
1608662190000|2020-12-22 18:36:30|4025.8|4019.8|4026.9|4020.9|4026.9|4020.9|4025.8|4019.8|12
1608662200000|2020-12-22 18:36:40|||||||||2
1608662210000|2020-12-22 18:36:50|4026.7|4020.7|4025.6|4019.6|4026.9|4020.9|4025.6|4019.6|20
1608662220000|2020-12-22 18:37:00|4025.4|4019.4|4024.6|4018.6|4025.6|4019.6|4024.6|4018.6|2
1608662230000|2020-12-22 18:37:10|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|2
1608662240000|2020-12-22 18:37:20|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|1
1608662250000|2020-12-22 18:37:30|||||||||1
1608662260000|2020-12-22 18:37:40|4025.7|4019.7|4025.4|4019.4|4025.7|4019.7|4025.4|4019.4|15
1608662270000|2020-12-22 18:37:50|4025.1|4019.1|4024.9|4018.9|4025.6|4019.6|4024.9|4018.9|3
1608662280000|2020-12-22 18:38:00|4024.4|4018.4|4024.6|4018.6|4024.6|4018.6|4024.4|4018.4|2
1608662290000|2020-12-22 18:38:10|4024.4|4018.4|4024.6|4018.6|4024.6|4018.6|4024.4|4018.4|4
1608662310000|2020-12-22 18:38:30|||||||||2
1608662330000|2020-12-22 18:38:50|4025.9|4019.9|4025.4|4019.4|4025.9|4019.9|4025.4|4019.4|1
1608662340000|2020-12-22 18:39:00|4025.6|4019.6|4025.9|4019.9|4025.9|4019.9|4025.1|4019.1|2
1608662350000|2020-12-22 18:39:10|||||||||5
1608662360000|2020-12-22 18:39:20|||||||||3
1608662370000|2020-12-22 18:39:30|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|7
1608662380000|2020-12-22 18:39:40|4024.4|4018.4|4023.9|4017.9|4024.4|4018.4|4023.9|4017.9|0
1608662390000|2020-12-22 18:39:50|||||||||1
1608662400000|2020-12-22 18:40:00|4023.3|4017.3|4023.9|4017.9|4023.9|4017.9|4023.3|4017.3|52
1608662410000|2020-12-22 18:40:10|4023.4|4017.4|4023.9|4017.9|4023.9|4017.9|4023.1|4017.1|4
1608662430000|2020-12-22 18:40:30|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|56
1608662450000|2020-12-22 18:40:50|4023.1|4017.1|4022.9|4016.9|4023.1|4017.1|4022.9|4016.9|1
1608662460000|2020-12-22 18:41:00|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|4023.4|4017.4|1
1608662470000|2020-12-22 18:41:10|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|1
1608662480000|2020-12-22 18:41:20|4023.6|4017.6|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|8
1608662490000|2020-12-22 18:41:30|4022.9|4016.9|4023.4|4017.4|4023.4|4017.4|4022.9|4016.9|2
1608662510000|2020-12-22 18:41:50|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|4023.9|4017.9|54
1608662520000|2020-12-22 18:42:00|4023.3|4017.3|4022.9|4016.9|4023.4|4017.4|4022.9|4016.9|5
1608662530000|2020-12-22 18:42:10|4023.9|4017.9|4023.4|4017.4|4023.9|4017.9|4023.4|4017.4|4
1608662540000|2020-12-22 18:42:20|4023.1|4017.1|4022.4|4016.4|4023.1|4017.1|4022.4|4016.4|2
1608662550000|2020-12-22 18:42:30|4022.1|4016.1|4022.4|4016.4|4022.4|4016.4|4021.9|4015.9|2
1608662570000|2020-12-22 18:42:50|4022.1|4016.1|4021.9|4015.9|4022.3|4016.3|4021.9|4015.9|0
1608662580000|2020-12-22 18:43:00|4022.4|4016.4|4022.6|4016.6|4022.6|4016.6|4022.4|4016.4|3
1608662590000|2020-12-22 18:43:10|4022.9|4016.9|4023.6|4017.6|4023.9|4017.9|4022.9|4016.9|17
1608662600000|2020-12-22 18:43:20|4023.2|4017.2|4023.9|4017.9|4023.9|4017.9|4023.2|4017.2|1
1608662610000|2020-12-22 18:43:30|||||||||2
1608662620000|2020-12-22 18:43:40|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|4024.9|4018.9|10
1608662630000|2020-12-22 18:43:50|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|4025.9|4019.9|6
1608662640000|2020-12-22 18:44:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|11
1608662650000|2020-12-22 18:44:10|4026.6|4020.6|4025.9|4019.9|4026.6|4020.6|4025.9|4019.9|26
1608662660000|2020-12-22 18:44:20|||||||||5
1608662670000|2020-12-22 18:44:30|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4026.4|4020.4|4
1608662680000|2020-12-22 18:44:40|4026.1|4020.1|4026.2|4020.2|4026.2|4020.2|4025.9|4019.9|110
1608662690000|2020-12-22 18:44:50|||||||||7
1608662700000|2020-12-22 18:45:00|4026.9|4020.9|4026.9|4020.9|4026.9|4020.9|4026.6|4020.6|19
1608662710000|2020-12-22 18:45:10|||||||||6
1608662720000|2020-12-22 18:45:20|||||||||12
1608662730000|2020-12-22 18:45:30|||||||||5
1608662740000|2020-12-22 18:45:40|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|4027.9|4021.9|5
1608662760000|2020-12-22 18:46:00|||||||||2
1608662770000|2020-12-22 18:46:10|4026.9|4020.9|4027.9|4021.9|4027.9|4021.9|4026.9|4020.9|4
1608662780000|2020-12-22 18:46:20|4029.9|4023.9|4029.4|4023.4|4029.9|4023.9|4029.4|4023.4|40
1608662790000|2020-12-22 18:46:30|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|13
1608662800000|2020-12-22 18:46:40|||||||||5
1608662810000|2020-12-22 18:46:50|||||||||2
1608662820000|2020-12-22 18:47:00|||||||||79
1608662830000|2020-12-22 18:47:10|||||||||3
1608662840000|2020-12-22 18:47:20|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|22
1608662850000|2020-12-22 18:47:30|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|3
1608662860000|2020-12-22 18:47:40|||||||||4
1608662870000|2020-12-22 18:47:50|4033.1|4027.1|4032.9|4026.9|4033.1|4027.1|4032.9|4026.9|11
1608662880000|2020-12-22 18:48:00|4033.6|4027.6|4033.4|4027.4|4033.6|4027.6|4033.1|4027.1|15
1608662890000|2020-12-22 18:48:10|4033.9|4027.9|4035.4|4029.4|4035.6|4029.6|4033.9|4027.9|26
1608662900000|2020-12-22 18:48:20|4035.9|4029.9|4035.1|4029.1|4035.9|4029.9|4035.1|4029.1|15
1608662910000|2020-12-22 18:48:30|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|11
1608662920000|2020-12-22 18:48:40|4035.5|4029.5|4034.2|4028.2|4035.5|4029.5|4034.2|4028.2|11
1608662930000|2020-12-22 18:48:50|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|4033.9|4027.9|21
1608662940000|2020-12-22 18:49:00|4034.6|4028.6|4035.4|4029.4|4035.4|4029.4|4033.9|4027.9|20
1608662950000|2020-12-22 18:49:10|4035.9|4029.9|4034.4|4028.4|4035.9|4029.9|4034.4|4028.4|13
1608662960000|2020-12-22 18:49:20|4033.9|4027.9|4033.2|4027.2|4033.9|4027.9|4033.2|4027.2|1
1608662970000|2020-12-22 18:49:30|4033.1|4027.1|4032.4|4026.4|4033.6|4027.6|4032.4|4026.4|4
1608662980000|2020-12-22 18:49:40|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1608662990000|2020-12-22 18:49:50|4031.9|4025.9|4034.4|4028.4|4034.4|4028.4|4031.9|4025.9|40
1608663000000|2020-12-22 18:50:00|4034.6|4028.6|4034.9|4028.9|4034.9|4028.9|4034.6|4028.6|8
1608663010000|2020-12-22 18:50:10|||||||||1
1608663020000|2020-12-22 18:50:20|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|6
1608663030000|2020-12-22 18:50:30|4034.4|4028.4|4034.4|4028.4|4034.9|4028.9|4034.1|4028.1|5
1608663040000|2020-12-22 18:50:40|4033.9|4027.9|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|2
1608663050000|2020-12-22 18:50:50|4034.6|4028.6|4033.6|4027.6|4034.6|4028.6|4033.6|4027.6|23
1608663060000|2020-12-22 18:51:00|4032.6|4026.6|4033.2|4027.2|4033.2|4027.2|4031.5|4025.5|14
1608663070000|2020-12-22 18:51:10|4033.1|4027.1|4033.2|4027.2|4033.2|4027.2|4033.1|4027.1|18
1608663080000|2020-12-22 18:51:20|4034.2|4028.2|4033.1|4027.1|4034.2|4028.2|4033.1|4027.1|4
1608663090000|2020-12-22 18:51:30|4033.2|4027.2|4033.1|4027.1|4033.2|4027.2|4033.1|4027.1|1
1608663100000|2020-12-22 18:51:40|4032.6|4026.6|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|0
1608663110000|2020-12-22 18:51:50|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|23
1608663120000|2020-12-22 18:52:00|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|26
1608663130000|2020-12-22 18:52:10|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|10
1608663140000|2020-12-22 18:52:20|||||||||2
1608663150000|2020-12-22 18:52:30|4034.1|4028.1|4034.4|4028.4|4034.4|4028.4|4034.1|4028.1|10
1608663160000|2020-12-22 18:52:40|4033.9|4027.9|4034.4|4028.4|4034.9|4028.9|4033.9|4027.9|5
1608663170000|2020-12-22 18:52:50|4034.1|4028.1|4033.9|4027.9|4034.1|4028.1|4033.9|4027.9|0
1608663180000|2020-12-22 18:53:00|4034.3|4028.3|4033.9|4027.9|4034.4|4028.4|4032.9|4026.9|4
1608663190000|2020-12-22 18:53:10|4034.4|4028.4|4034.9|4028.9|4034.9|4028.9|4034.4|4028.4|3
1608663200000|2020-12-22 18:53:20|||||||||18
1608663210000|2020-12-22 18:53:30|4034.2|4028.2|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|13
1608663220000|2020-12-22 18:53:40|4034.6|4028.6|4033.9|4027.9|4034.6|4028.6|4033.9|4027.9|9
1608663230000|2020-12-22 18:53:50|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|4034.9|4028.9|2
1608663240000|2020-12-22 18:54:00|4034.6|4028.6|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|9
1608663250000|2020-12-22 18:54:10|4034.3|4028.3|4034.3|4028.3|4034.9|4028.9|4034.3|4028.3|9
1608663260000|2020-12-22 18:54:20|4033.9|4027.9|4034.9|4028.9|4034.9|4028.9|4033.9|4027.9|11
1608663270000|2020-12-22 18:54:30|||||||||11
1608663280000|2020-12-22 18:54:40|||||||||4
1608663290000|2020-12-22 18:54:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|3
1608663300000|2020-12-22 18:55:00|4034.1|4028.1|4036.1|4030.1|4036.9|4030.9|4033.9|4027.9|44
1608663310000|2020-12-22 18:55:10|4033.4|4027.4|4033.7|4027.7|4034.6|4028.6|4033.2|4027.2|40
1608663320000|2020-12-22 18:55:20|4033.2|4027.2|4033.7|4027.7|4034.1|4028.1|4033.2|4027.2|6
1608663330000|2020-12-22 18:55:30|4034.1|4028.1|4033.6|4027.6|4034.1|4028.1|4033.2|4027.2|2
1608663340000|2020-12-22 18:55:40|4033.2|4027.2|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|0
1608663350000|2020-12-22 18:55:50|4033.6|4027.6|4033.2|4027.2|4033.6|4027.6|4033.2|4027.2|2
1608663360000|2020-12-22 18:56:00|4033.7|4027.7|4033.6|4027.6|4033.7|4027.7|4033.6|4027.6|3
1608663370000|2020-12-22 18:56:10|4033.7|4027.7|4033.2|4027.2|4033.7|4027.7|4033.2|4027.2|2
1608663380000|2020-12-22 18:56:20|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.2|4027.2|2
1608663390000|2020-12-22 18:56:30|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|4033.2|4027.2|2
1608663400000|2020-12-22 18:56:40|4033.6|4027.6|4035.2|4029.2|4035.2|4029.2|4033.6|4027.6|2
1608663410000|2020-12-22 18:56:50|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4034.6|4028.6|1
1608663420000|2020-12-22 18:57:00|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|2
1608663430000|2020-12-22 18:57:10|4035.9|4029.9|4035.9|4029.9|4036.1|4030.1|4035.9|4029.9|0
1608663440000|2020-12-22 18:57:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|1
1608663450000|2020-12-22 18:57:30|4034.9|4028.9|4033.9|4027.9|4034.9|4028.9|4033.9|4027.9|11
1608663460000|2020-12-22 18:57:40|4033.6|4027.6|4033.9|4027.9|4033.9|4027.9|4033.6|4027.6|7
1608663470000|2020-12-22 18:57:50|4034.4|4028.4|4034.4|4028.4|4034.4|4028.4|4033.9|4027.9|4
1608663480000|2020-12-22 18:58:00|4034.1|4028.1|4033.9|4027.9|4034.4|4028.4|4033.9|4027.9|3
1608663490000|2020-12-22 18:58:10|4033.4|4027.4|4033.6|4027.6|4033.9|4027.9|4033.4|4027.4|5
1608663500000|2020-12-22 18:58:20|4033.4|4027.4|4033.9|4027.9|4033.9|4027.9|4033.4|4027.4|0
1608663510000|2020-12-22 18:58:30|4033.6|4027.6|4033.6|4027.6|4034.1|4028.1|4033.6|4027.6|1
1608663520000|2020-12-22 18:58:40|4033.2|4027.2|4032.9|4026.9|4033.6|4027.6|4032.6|4026.6|2
1608663530000|2020-12-22 18:58:50|4032.6|4026.6|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|2
1608663540000|2020-12-22 18:59:00|4031.9|4025.9|4032.9|4026.9|4032.9|4026.9|4031.9|4025.9|7
1608663550000|2020-12-22 18:59:10|4033.5|4027.5|4033.5|4027.5|4033.9|4027.9|4033|4027|3
1608663560000|2020-12-22 18:59:20|4033.9|4027.9|4032.9|4026.9|4033.9|4027.9|4032.9|4026.9|2
1608663570000|2020-12-22 18:59:30|4031.9|4025.9|4033.4|4027.4|4033.4|4027.4|4031.9|4025.9|9
1608663580000|2020-12-22 18:59:40|4033|4027|4033.9|4027.9|4033.9|4027.9|4033|4027|0
1608663590000|2020-12-22 18:59:50|4034.9|4028.9|4034.4|4028.4|4034.9|4028.9|4034.3|4028.3|12
1608663600000|2020-12-22 19:00:00|4034.3|4028.3|4036.9|4030.9|4036.9|4030.9|4034.3|4028.3|47
1608663610000|2020-12-22 19:00:10|4036.5|4030.5|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|34
1608663620000|2020-12-22 19:00:20|||||||||2
1608663630000|2020-12-22 19:00:30|4036.2|4030.2|4035.9|4029.9|4036.9|4030.9|4035.9|4029.9|43
1608663640000|2020-12-22 19:00:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035|4029|2
1608663650000|2020-12-22 19:00:50|4035.2|4029.2|4034.5|4028.5|4035.2|4029.2|4034.5|4028.5|55
1608663660000|2020-12-22 19:01:00|4034|4028|4035.4|4029.4|4035.5|4029.5|4033.9|4027.9|7
1608663670000|2020-12-22 19:01:10|4035.9|4029.9|4036|4030|4036.9|4030.9|4035.9|4029.9|13
1608663680000|2020-12-22 19:01:20|4036.4|4030.4|4035.4|4029.4|4036.4|4030.4|4035|4029|19
1608663690000|2020-12-22 19:01:30|4035.9|4029.9|4035.4|4029.4|4035.9|4029.9|4035|4029|5
1608663700000|2020-12-22 19:01:40|4035.5|4029.5|4035.9|4029.9|4036|4030|4034.9|4028.9|10
1608663710000|2020-12-22 19:01:50|4036|4030|4036|4030|4036.2|4030.2|4035.7|4029.7|2
1608663720000|2020-12-22 19:02:00|4036.2|4030.2|4036|4030|4036.2|4030.2|4035.9|4029.9|8
1608663730000|2020-12-22 19:02:10|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|4036.2|4030.2|42
1608663740000|2020-12-22 19:02:20|4036|4030|4036.2|4030.2|4036.2|4030.2|4036|4030|0
1608663750000|2020-12-22 19:02:30|4036|4030|4035.5|4029.5|4036|4030|4035.2|4029.2|8
1608663760000|2020-12-22 19:02:40|4035.2|4029.2|4035.5|4029.5|4035.9|4029.9|4035.2|4029.2|5
1608663770000|2020-12-22 19:02:50|4035.9|4029.9|4035.9|4029.9|4036.2|4030.2|4035.9|4029.9|0
1608663780000|2020-12-22 19:03:00|4036|4030|4035.4|4029.4|4036.2|4030.2|4035.4|4029.4|28
1608663790000|2020-12-22 19:03:10|4035|4029|4035.9|4029.9|4035.9|4029.9|4035|4029|2
1608663800000|2020-12-22 19:03:20|4035.4|4029.4|4034.9|4028.9|4035.9|4029.9|4034.9|4028.9|5
1608663810000|2020-12-22 19:03:30|||||||||2
1608663820000|2020-12-22 19:03:40|||||||||31
1608663840000|2020-12-22 19:04:00|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.8|4029.8|13
1608663850000|2020-12-22 19:04:10|||||||||30
1608663860000|2020-12-22 19:04:20|||||||||24
1608663870000|2020-12-22 19:04:30|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|4036.9|4030.9|6
1608663890000|2020-12-22 19:04:50|4036.8|4030.8|4035.4|4029.4|4036.8|4030.8|4035.4|4029.4|35
1608663900000|2020-12-22 19:05:00|4035.9|4029.9|4036.4|4030.4|4036.4|4030.4|4035.9|4029.9|24
1608663910000|2020-12-22 19:05:10|4036.3|4030.3|4035.9|4029.9|4036.3|4030.3|4035.9|4029.9|6
1608663920000|2020-12-22 19:05:20|||||||||7
1608663930000|2020-12-22 19:05:30|||||||||2
1608663940000|2020-12-22 19:05:40|4036.9|4030.9|4036.9|4030.9|4038.9|4032.9|4036.8|4030.8|81
1608663950000|2020-12-22 19:05:50|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|4037.3|4031.3|7
1608663960000|2020-12-22 19:06:00|4037.6|4031.6|4037.3|4031.3|4037.8|4031.8|4036.9|4030.9|25
1608663970000|2020-12-22 19:06:10|4036.9|4030.9|4037.9|4031.9|4038.3|4032.3|4036.9|4030.9|5
1608663980000|2020-12-22 19:06:20|4037.6|4031.6|4036.9|4030.9|4037.6|4031.6|4036.9|4030.9|31
1608663990000|2020-12-22 19:06:30|||||||||1
1608664000000|2020-12-22 19:06:40|||||||||6
1608664010000|2020-12-22 19:06:50|||||||||3
1608664020000|2020-12-22 19:07:00|4036.8|4030.8|4036.3|4030.3|4036.8|4030.8|4035.9|4029.9|36
1608664030000|2020-12-22 19:07:10|4035.9|4029.9|4034.6|4028.6|4036.6|4030.6|4034.6|4028.6|20
1608664040000|2020-12-22 19:07:20|||||||||30
1608664050000|2020-12-22 19:07:30|4034.8|4028.8|4035.6|4029.6|4035.6|4029.6|4034.8|4028.8|2
1608664060000|2020-12-22 19:07:40|4035.8|4029.8|4035.8|4029.8|4035.9|4029.9|4035.6|4029.6|49
1608664070000|2020-12-22 19:07:50|4035.6|4029.6|4035.6|4029.6|4035.9|4029.9|4035.6|4029.6|15
1608664080000|2020-12-22 19:08:00|4035.9|4029.9|4035.8|4029.8|4035.9|4029.9|4035.6|4029.6|12
1608664090000|2020-12-22 19:08:10|4035.9|4029.9|4035.6|4029.6|4036.6|4030.6|4035.6|4029.6|9
1608664100000|2020-12-22 19:08:20|4035.9|4029.9|4035.9|4029.9|4035.9|4029.9|4035.6|4029.6|0
1608664110000|2020-12-22 19:08:30|4036.9|4030.9|4036.6|4030.6|4036.9|4030.9|4036.6|4030.6|3
1608664120000|2020-12-22 19:08:40|4035.9|4029.9|4035.6|4029.6|4035.9|4029.9|4035.3|4029.3|8
1608664130000|2020-12-22 19:08:50|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|4035.3|4029.3|1
1608664140000|2020-12-22 19:09:00|4035.6|4029.6|4034.6|4028.6|4035.8|4029.8|4034.6|4028.6|27
1608664150000|2020-12-22 19:09:10|4034.5|4028.5|4034.6|4028.6|4035.5|4029.5|4034.5|4028.5|3
1608664160000|2020-12-22 19:09:20|4035|4029|4034.5|4028.5|4035|4029|4034.3|4028.3|5
1608664170000|2020-12-22 19:09:30|4035.3|4029.3|4034.6|4028.6|4035.3|4029.3|4034.5|4028.5|1
1608664180000|2020-12-22 19:09:40|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.3|4029.3|4
1608664190000|2020-12-22 19:09:50|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|4035.6|4029.6|0
1608664200000|2020-12-22 19:10:00|4035.5|4029.5|4037.3|4031.3|4037.3|4031.3|4035.5|4029.5|15
1608664210000|2020-12-22 19:10:10|4036.8|4030.8|4037.3|4031.3|4037.8|4031.8|4036.8|4030.8|4
1608664220000|2020-12-22 19:10:20|4038|4032|4038|4032|4038|4032|4037.8|4031.8|4
1608664230000|2020-12-22 19:10:30|4037.8|4031.8|4038|4032|4038.3|4032.3|4037.6|4031.6|8
1608664240000|2020-12-22 19:10:40|4038.3|4032.3|4038.8|4032.8|4040|4034|4038.3|4032.3|29
1608664250000|2020-12-22 19:10:50|4039.3|4033.3|4040.4|4034.4|4041|4035|4038.8|4032.8|144
1608664260000|2020-12-22 19:11:00|4040|4034|4041.8|4035.8|4041.8|4035.8|4040|4034|13
1608664270000|2020-12-22 19:11:10|4041.3|4035.3|4042.5|4036.5|4042.5|4036.5|4040.8|4034.8|25
1608664280000|2020-12-22 19:11:20|4041.8|4035.8|4041.8|4035.8|4042.5|4036.5|4041.8|4035.8|42
1608664290000|2020-12-22 19:11:30|4041.1|4035.1|4040.6|4034.6|4041.1|4035.1|4039.8|4033.8|75
1608664300000|2020-12-22 19:11:40|4040.5|4034.5|4039.5|4033.5|4040.5|4034.5|4039.5|4033.5|25
1608664310000|2020-12-22 19:11:50|4039.8|4033.8|4038.8|4032.8|4039.8|4033.8|4038.1|4032.1|11
1608664320000|2020-12-22 19:12:00|4037.8|4031.8|4036|4030|4038.8|4032.8|4036|4030|85
1608664330000|2020-12-22 19:12:10|4035|4029|4035|4029|4035|4029|4035|4029|8
1608664340000|2020-12-22 19:12:20|4035.4|4029.4|4035.8|4029.8|4035.8|4029.8|4033.9|4027.9|36
1608664350000|2020-12-22 19:12:30|4036|4030|4034.8|4028.8|4036.4|4030.4|4034.8|4028.8|12
1608664360000|2020-12-22 19:12:40|4034.9|4028.9|4034.8|4028.8|4034.9|4028.9|4034.8|4028.8|0
1608664370000|2020-12-22 19:12:50|4034.9|4028.9|4034|4028|4034.9|4028.9|4034|4028|21
1608664380000|2020-12-22 19:13:00|4033.9|4027.9|4034|4028|4034|4028|4033.5|4027.5|17
1608664390000|2020-12-22 19:13:10|4033.9|4027.9|4032.9|4026.9|4034|4028|4032.9|4026.9|1
1608664400000|2020-12-22 19:13:20|4032.8|4026.8|4032|4026|4033|4027|4032|4026|5
1608664410000|2020-12-22 19:13:30|4032.5|4026.5|4032|4026|4032.9|4026.9|4032|4026|9
1608664420000|2020-12-22 19:13:40|4030.5|4024.5|4030|4024|4030.5|4024.5|4029.5|4023.5|6
1608664430000|2020-12-22 19:13:50|4029.9|4023.9|4030.5|4024.5|4031|4025|4029.9|4023.9|12
1608664440000|2020-12-22 19:14:00|4031|4025|4034.4|4028.4|4034.9|4028.9|4030.5|4024.5|72
1608664450000|2020-12-22 19:14:10|4034|4028|4037.8|4031.8|4037.8|4031.8|4034|4028|76
1608664460000|2020-12-22 19:14:20|4037.5|4031.5|4040|4034|4040.8|4034.8|4037.5|4031.5|27
1608664470000|2020-12-22 19:14:30|4040.8|4034.8|4047.8|4041.8|4047.8|4041.8|4040.8|4034.8|51
1608664480000|2020-12-22 19:14:40|4048.1|4042.1|4046.5|4040.5|4048.5|4042.5|4044.8|4038.8|85
1608664490000|2020-12-22 19:14:50|4046.1|4040.1|4043.6|4037.6|4046.8|4040.8|4043.5|4037.5|51
1608664500000|2020-12-22 19:15:00|4043.8|4037.8|4042.8|4036.8|4044.1|4038.1|4042.5|4036.5|33
1608664510000|2020-12-22 19:15:10|4042.3|4036.3|4041.1|4035.1|4042.3|4036.3|4039.8|4033.8|6
1608664520000|2020-12-22 19:15:20|4041.6|4035.6|4042.1|4036.1|4042.1|4036.1|4041.6|4035.6|22
1608664530000|2020-12-22 19:15:30|4041.8|4035.8|4041.8|4035.8|4042.1|4036.1|4041.5|4035.5|24
1608664540000|2020-12-22 19:15:40|4040.5|4034.5|4041.1|4035.1|4041.8|4035.8|4040.5|4034.5|3
1608664550000|2020-12-22 19:15:50|4039.8|4033.8|4037.3|4031.3|4039.8|4033.8|4037|4031|25
1608664560000|2020-12-22 19:16:00|4037.8|4031.8|4038.2|4032.2|4038.2|4032.2|4036.8|4030.8|6
1608664570000|2020-12-22 19:16:10|4037.8|4031.8|4041.5|4035.5|4041.5|4035.5|4037.8|4031.8|8
1608664580000|2020-12-22 19:16:20|4042.5|4036.5|4043|4037|4043|4037|4042.5|4036.5|5
1608664590000|2020-12-22 19:16:30|4043.2|4037.2|4042.9|4036.9|4043.7|4037.7|4042.9|4036.9|17
1608664600000|2020-12-22 19:16:40|4042.5|4036.5|4045.5|4039.5|4045.5|4039.5|4042.5|4036.5|7
1608664610000|2020-12-22 19:16:50|4045.9|4039.9|4044.5|4038.5|4045.9|4039.9|4044.5|4038.5|2
1608664620000|2020-12-22 19:17:00|4044.9|4038.9|4044.5|4038.5|4045.5|4039.5|4044.5|4038.5|2
1608664630000|2020-12-22 19:17:10|4044.4|4038.4|4047.2|4041.2|4047.2|4041.2|4044|4038|3
1608664640000|2020-12-22 19:17:20|4047.5|4041.5|4047.5|4041.5|4048.3|4042.3|4046.8|4040.8|5
1608664650000|2020-12-22 19:17:30|4047.7|4041.7|4047.7|4041.7|4048.2|4042.2|4047.7|4041.7|3
1608664660000|2020-12-22 19:17:40|4047.5|4041.5|4049.5|4043.5|4049.9|4043.9|4047.5|4041.5|16
1608664670000|2020-12-22 19:17:50|4050.2|4044.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|7
1608664680000|2020-12-22 19:18:00|4049.3|4043.3|4055.4|4049.4|4055.4|4049.4|4049.3|4043.3|33
1608664690000|2020-12-22 19:18:10|4055.3|4049.3|4058.5|4052.5|4058.5|4052.5|4055.3|4049.3|66
1608664700000|2020-12-22 19:18:20|4058.4|4052.4|4057.9|4051.9|4058.5|4052.5|4056.4|4050.4|65
1608664710000|2020-12-22 19:18:30|4054.8|4048.8|4054.8|4048.8|4055.5|4049.5|4054.5|4048.5|13
1608664720000|2020-12-22 19:18:40|4055|4049|4053.8|4047.8|4055.3|4049.3|4053.8|4047.8|6
1608664730000|2020-12-22 19:18:50|4054.8|4048.8|4054.8|4048.8|4055.3|4049.3|4054.7|4048.7|6
1608664740000|2020-12-22 19:19:00|4054.7|4048.7|4055.3|4049.3|4055.3|4049.3|4054.7|4048.7|7
1608664750000|2020-12-22 19:19:10|4054.8|4048.8|4054.5|4048.5|4055.2|4049.2|4054.5|4048.5|11
1608664760000|2020-12-22 19:19:20|4053.3|4047.3|4054.5|4048.5|4054.7|4048.7|4053.3|4047.3|3
1608664770000|2020-12-22 19:19:30|4054.9|4048.9|4054.5|4048.5|4054.9|4048.9|4054.4|4048.4|2
1608664780000|2020-12-22 19:19:40|4054.2|4048.2|4053.7|4047.7|4054.7|4048.7|4053.3|4047.3|7
1608664790000|2020-12-22 19:19:50|4053.8|4047.8|4055.2|4049.2|4055.2|4049.2|4053.7|4047.7|12
1608685200000|2020-12-23 01:00:00|4052.3|4046.3|4056.3|4050.3|4057.4|4051.4|4051.6|4045.6|21
1608685210000|2020-12-23 01:00:10|4055.9|4049.9|4051.3|4045.3|4055.9|4049.9|4050.9|4044.9|19
1608685220000|2020-12-23 01:00:20|4051.6|4045.6|4047.6|4041.6|4053.1|4047.1|4047.6|4041.6|4
1608685230000|2020-12-23 01:00:30|4048.6|4042.6|4048.6|4042.6|4049|4043|4047.6|4041.6|0
1608685240000|2020-12-23 01:00:40|4048.3|4042.3|4046.3|4040.3|4048.3|4042.3|4046.3|4040.3|1
1608685250000|2020-12-23 01:00:50|4046.4|4040.4|4046.3|4040.3|4046.4|4040.4|4044.9|4038.9|3
1608685260000|2020-12-23 01:01:00|4045.9|4039.9|4046.3|4040.3|4046.3|4040.3|4044.9|4038.9|4
1608685270000|2020-12-23 01:01:10|4046.6|4040.6|4044.6|4038.6|4046.6|4040.6|4044.1|4038.1|4
1608685280000|2020-12-23 01:01:20|4044.3|4038.3|4044|4038|4045.8|4039.8|4044|4038|0
1608685290000|2020-12-23 01:01:30|4044.1|4038.1|4044|4038|4044.1|4038.1|4043.5|4037.5|1
1608685300000|2020-12-23 01:01:40|4043.5|4037.5|4043.1|4037.1|4043.5|4037.5|4043|4037|2
1608685310000|2020-12-23 01:01:50|4043|4037|4044|4038|4044|4038|4043|4037|0
1608685320000|2020-12-23 01:02:00|4043.6|4037.6|4041.3|4035.3|4044|4038|4041.3|4035.3|0
1608685330000|2020-12-23 01:02:10|4041|4035|4040|4034|4041.5|4035.5|4039.8|4033.8|1
1608685340000|2020-12-23 01:02:20|4041|4035|4044|4038|4044|4038|4041|4035|1
1608685350000|2020-12-23 01:02:30|4044.6|4038.6|4044.6|4038.6|4044.6|4038.6|4042.6|4036.6|1
1608685360000|2020-12-23 01:02:40|4043.8|4037.8|4044|4038|4045|4039|4043.6|4037.6|2
1608685370000|2020-12-23 01:02:50|4042|4036|4043|4037|4043.1|4037.1|4042|4036|1
1608685380000|2020-12-23 01:03:00|4043.1|4037.1|4042|4036|4043.5|4037.5|4042|4036|0
1608685390000|2020-12-23 01:03:10|4042.1|4036.1|4043|4037|4043.5|4037.5|4042.1|4036.1|0
1608685400000|2020-12-23 01:03:20|4041.8|4035.8|4043|4037|4043|4037|4041.8|4035.8|1
1608685410000|2020-12-23 01:03:30|4042.6|4036.6|4042|4036|4042.6|4036.6|4042|4036|0
1608685420000|2020-12-23 01:03:40|4042.3|4036.3|4042|4036|4043.3|4037.3|4042|4036|1
1608685430000|2020-12-23 01:03:50|4042.3|4036.3|4041.5|4035.5|4042.3|4036.3|4041.5|4035.5|0
1608685440000|2020-12-23 01:04:00|4041.8|4035.8|4043|4037|4043.5|4037.5|4041.5|4035.5|0
1608685450000|2020-12-23 01:04:10|4042.5|4036.5|4042.5|4036.5|4043.5|4037.5|4042.5|4036.5|0
1608685460000|2020-12-23 01:04:20|4043|4037|4042.5|4036.5|4043.2|4037.2|4042.5|4036.5|0
1608685470000|2020-12-23 01:04:30|4042|4036|4040.5|4034.5|4042.3|4036.3|4040.5|4034.5|1
1608685480000|2020-12-23 01:04:40|4041.5|4035.5|4040.8|4034.8|4041.5|4035.5|4040.8|4034.8|3
1608685490000|2020-12-23 01:04:50|4040.1|4034.1|4043.6|4037.6|4043.6|4037.6|4040.1|4034.1|4
1608685500000|2020-12-23 01:05:00|4044.1|4038.1|4043.1|4037.1|4045|4039|4043.1|4037.1|15
1608685510000|2020-12-23 01:05:10|4043|4037|4041.1|4035.1|4043|4037|4041.1|4035.1|0
1608685520000|2020-12-23 01:05:20|4040.6|4034.6|4041|4035|4042|4036|4040.6|4034.6|0
1608685540000|2020-12-23 01:05:40|4040.6|4034.6|4040.3|4034.3|4041|4035|4040.3|4034.3|0
1608685550000|2020-12-23 01:05:50|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1608685560000|2020-12-23 01:06:00|4040.6|4034.6|4039.8|4033.8|4041.1|4035.1|4039.8|4033.8|2
1608685570000|2020-12-23 01:06:10|||||||||6
1608685580000|2020-12-23 01:06:20|4040.5|4034.5|4039.8|4033.8|4040.5|4034.5|4039.8|4033.8|8
1608685590000|2020-12-23 01:06:30|||||||||1
1608685600000|2020-12-23 01:06:40|4038.7|4032.7|4038.3|4032.3|4038.7|4032.7|4037.8|4031.8|29
1608685610000|2020-12-23 01:06:50|4038|4032|4037.2|4031.2|4038|4032|4036.2|4030.2|2
1608685620000|2020-12-23 01:07:00|4036.7|4030.7|4037.2|4031.2|4039.2|4033.2|4036.1|4030.1|11
1608685630000|2020-12-23 01:07:10|4037.3|4031.3|4037.2|4031.2|4037.3|4031.3|4037.2|4031.2|0
1608685640000|2020-12-23 01:07:20|4036.2|4030.2|4036.3|4030.3|4036.3|4030.3|4036.2|4030.2|0
1608685650000|2020-12-23 01:07:30|4035.7|4029.7|4036|4030|4036|4030|4034.7|4028.7|0
1608685660000|2020-12-23 01:07:40|4036.7|4030.7|4036.7|4030.7|4036.7|4030.7|4036.3|4030.3|2
1608685670000|2020-12-23 01:07:50|4036.8|4030.8|4034.7|4028.7|4037.2|4031.2|4034.7|4028.7|4
1608685680000|2020-12-23 01:08:00|4034.5|4028.5|4034.7|4028.7|4034.7|4028.7|4034.3|4028.3|10
1608685690000|2020-12-23 01:08:10|4034.8|4028.8|4035.7|4029.7|4036|4030|4034.8|4028.8|0
1608685700000|2020-12-23 01:08:20|4036.2|4030.2|4035.3|4029.3|4036.2|4030.2|4035.3|4029.3|0
1608685710000|2020-12-23 01:08:30|4035.7|4029.7|4034.5|4028.5|4035.7|4029.7|4033.5|4027.5|5
1608685720000|2020-12-23 01:08:40|4034.3|4028.3|4034.3|4028.3|4034.5|4028.5|4034.3|4028.3|0
1608685730000|2020-12-23 01:08:50|4034.5|4028.5|4034.2|4028.2|4034.5|4028.5|4034.2|4028.2|0
1608685740000|2020-12-23 01:09:00|4033.7|4027.7|4032|4026|4034.2|4028.2|4031.5|4025.5|1
1608685750000|2020-12-23 01:09:10|4031.3|4025.3|4030.5|4024.5|4031.5|4025.5|4030.5|4024.5|0
1608685760000|2020-12-23 01:09:20|4030.6|4024.6|4031.3|4025.3|4031.3|4025.3|4030.1|4024.1|2
1608685770000|2020-12-23 01:09:30|4031.2|4025.2|4031.5|4025.5|4031.5|4025.5|4031.2|4025.2|0
1608685780000|2020-12-23 01:09:40|4031.3|4025.3|4031.5|4025.5|4031.5|4025.5|4031.3|4025.3|0
1608685790000|2020-12-23 01:09:50|4032.5|4026.5|4032|4026|4033|4027|4032|4026|5
1608685800000|2020-12-23 01:10:00|4031.8|4025.8|4031.3|4025.3|4031.8|4025.8|4031.3|4025.3|0
1608685810000|2020-12-23 01:10:10|4031.8|4025.8|4031.7|4025.7|4032.5|4026.5|4031.7|4025.7|0
1608685820000|2020-12-23 01:10:20|4030.8|4024.8|4031|4025|4031.3|4025.3|4030.8|4024.8|0
1608685830000|2020-12-23 01:10:30|4031.3|4025.3|4031.8|4025.8|4031.8|4025.8|4031.3|4025.3|2
1608685840000|2020-12-23 01:10:40|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4031.2|4025.2|1
1608685850000|2020-12-23 01:10:50|4031.3|4025.3|4031.8|4025.8|4032.2|4026.2|4031.2|4025.2|0
1608685860000|2020-12-23 01:11:00|4032.8|4026.8|4033|4027|4033.2|4027.2|4032.7|4026.7|0
1608685870000|2020-12-23 01:11:10|4033.3|4027.3|4033.2|4027.2|4034.2|4028.2|4033.2|4027.2|1
1608685880000|2020-12-23 01:11:20|4033|4027|4030.7|4024.7|4033|4027|4030|4024|1
1608685890000|2020-12-23 01:11:30|4030.2|4024.2|4029.7|4023.7|4030.2|4024.2|4029.7|4023.7|0
1608685900000|2020-12-23 01:11:40|4030|4024|4027.7|4021.7|4030|4024|4027.7|4021.7|7
1608685910000|2020-12-23 01:11:50|4028.2|4022.2|4029.7|4023.7|4030.7|4024.7|4028.2|4022.2|2
1608685920000|2020-12-23 01:12:00|4030.2|4024.2|4030.7|4024.7|4030.7|4024.7|4029.7|4023.7|0
1608685930000|2020-12-23 01:12:10|4031|4025|4033|4027|4033|4027|4031|4025|3
1608685940000|2020-12-23 01:12:20|4033.5|4027.5|4031.3|4025.3|4033.5|4027.5|4031.3|4025.3|0
1608685950000|2020-12-23 01:12:30|4031.8|4025.8|4031.3|4025.3|4032.8|4026.8|4031.3|4025.3|2
1608685960000|2020-12-23 01:12:40|4031.8|4025.8|4033.5|4027.5|4033.8|4027.8|4031.3|4025.3|1
1608685970000|2020-12-23 01:12:50|4033.3|4027.3|4033.3|4027.3|4033.3|4027.3|4033|4027|0
1608685980000|2020-12-23 01:13:00|4033.7|4027.7|4035|4029|4036.7|4030.7|4033.7|4027.7|0
1608685990000|2020-12-23 01:13:10|4035.3|4029.3|4035|4029|4036.3|4030.3|4035|4029|0
1608686000000|2020-12-23 01:13:20|4034.8|4028.8|4034.3|4028.3|4035|4029|4034.3|4028.3|0
1608686010000|2020-12-23 01:13:30|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4034.3|4028.3|0
1608686020000|2020-12-23 01:13:40|4034.7|4028.7|4035.3|4029.3|4035.3|4029.3|4034.7|4028.7|0
1608686030000|2020-12-23 01:13:50|4035.8|4029.8|4035.7|4029.7|4036.3|4030.3|4035.7|4029.7|0
1608686040000|2020-12-23 01:14:00|4036.2|4030.2|4037.2|4031.2|4037.2|4031.2|4035.7|4029.7|0
1608686050000|2020-12-23 01:14:10|4036.8|4030.8|4036.7|4030.7|4037.2|4031.2|4036.7|4030.7|3
1608686060000|2020-12-23 01:14:20|4037|4031|4038.3|4032.3|4038.7|4032.7|4037|4031|0
1608686070000|2020-12-23 01:14:30|4037.7|4031.7|4038.8|4032.8|4038.8|4032.8|4037.7|4031.7|0
1608686080000|2020-12-23 01:14:40|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4038.7|4032.7|1
1608686090000|2020-12-23 01:14:50|4039.5|4033.5|4038.7|4032.7|4039.5|4033.5|4038.7|4032.7|0
1608686100000|2020-12-23 01:15:00|4037.7|4031.7|4037|4031|4037.7|4031.7|4037|4031|0
1608686110000|2020-12-23 01:15:10|4037.2|4031.2|4038.2|4032.2|4038.2|4032.2|4037.2|4031.2|0
1608686120000|2020-12-23 01:15:20|4037.8|4031.8|4037.7|4031.7|4038.2|4032.2|4037.2|4031.2|0
1608686130000|2020-12-23 01:15:30|4038|4032|4037.7|4031.7|4038|4032|4037.2|4031.2|0
1608686140000|2020-12-23 01:15:40|4037.3|4031.3|4037.7|4031.7|4037.7|4031.7|4037.2|4031.2|0
1608686150000|2020-12-23 01:15:50|4037.3|4031.3|4038.2|4032.2|4038.2|4032.2|4037.2|4031.2|0
1608686160000|2020-12-23 01:16:00|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|4037.7|4031.7|0
1608686170000|2020-12-23 01:16:10|4038|4032|4038.2|4032.2|4038.2|4032.2|4038|4032|0
1608686180000|2020-12-23 01:16:20|4039.7|4033.7|4039.7|4033.7|4040.2|4034.2|4039.7|4033.7|0
1608686200000|2020-12-23 01:16:40|4040|4034|4041.7|4035.7|4041.7|4035.7|4040|4034|1
1608686210000|2020-12-23 01:16:50|4041.2|4035.2|4041.2|4035.2|4042.2|4036.2|4041.2|4035.2|0
1608686220000|2020-12-23 01:17:00|4041.7|4035.7|4041.2|4035.2|4041.7|4035.7|4041.2|4035.2|0
1608686230000|2020-12-23 01:17:10|4041.3|4035.3|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|1
1608686240000|2020-12-23 01:17:20|4041.2|4035.2|4040.3|4034.3|4041.2|4035.2|4040.3|4034.3|1
1608686250000|2020-12-23 01:17:30|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4039.7|4033.7|0
1608686260000|2020-12-23 01:17:40|4041.2|4035.2|4041.7|4035.7|4041.8|4035.8|4041.2|4035.2|1
1608686270000|2020-12-23 01:17:50|4041.3|4035.3|4041.3|4035.3|4041.7|4035.7|4041.3|4035.3|1
1608686280000|2020-12-23 01:18:00|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|4041.8|4035.8|0
1608686290000|2020-12-23 01:18:10|4041.7|4035.7|4041.3|4035.3|4041.7|4035.7|4041.3|4035.3|0
1608686300000|2020-12-23 01:18:20|4041.2|4035.2|4041.3|4035.3|4041.3|4035.3|4041.2|4035.2|0
1608686310000|2020-12-23 01:18:30|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|0
1608686320000|2020-12-23 01:18:40|4041|4035|4041.3|4035.3|4041.3|4035.3|4041|4035|0
1608686330000|2020-12-23 01:18:50|4041.2|4035.2|4039.7|4033.7|4041.2|4035.2|4039.7|4033.7|1
1608686340000|2020-12-23 01:19:00|4040|4034|4040|4034|4040|4034|4040|4034|0
1608686350000|2020-12-23 01:19:10|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|4039.7|4033.7|2
1608686360000|2020-12-23 01:19:20|4039.3|4033.3|4037.3|4031.3|4039.3|4033.3|4037.3|4031.3|2
1608686370000|2020-12-23 01:19:30|4037.7|4031.7|4037.2|4031.2|4037.7|4031.7|4037|4031|2
1608686380000|2020-12-23 01:19:40|4036.8|4030.8|4036|4030|4037|4031|4036|4030|6
1608686390000|2020-12-23 01:19:50|4035.5|4029.5|4036.2|4030.2|4037|4031|4035.5|4029.5|5
1608686400000|2020-12-23 01:20:00|4036.7|4030.7|4035|4029|4036.7|4030.7|4035|4029|1
1608686410000|2020-12-23 01:20:10|4034.7|4028.7|4032.7|4026.7|4035|4029|4032.7|4026.7|1
1608686420000|2020-12-23 01:20:20|4032.3|4026.3|4032.7|4026.7|4032.7|4026.7|4032.3|4026.3|0
1608686440000|2020-12-23 01:20:40|4033.7|4027.7|4032.7|4026.7|4034.2|4028.2|4032.7|4026.7|0
1608686450000|2020-12-23 01:20:50|4032.8|4026.8|4035|4029|4035.2|4029.2|4032.8|4026.8|2
1608686460000|2020-12-23 01:21:00|4034.5|4028.5|4034.2|4028.2|4035|4029|4034.2|4028.2|1
1608686470000|2020-12-23 01:21:10|4034|4028|4034.7|4028.7|4035|4029|4033.2|4027.2|0
1608686520000|2020-12-23 01:22:00|4035.2|4029.2|4035.7|4029.7|4036.2|4030.2|4035.2|4029.2|0
1608686530000|2020-12-23 01:22:10|4036|4030|4035.7|4029.7|4036|4030|4035.2|4029.2|0
1608686540000|2020-12-23 01:22:20|4035.3|4029.3|4034.7|4028.7|4035.7|4029.7|4034.7|4028.7|0
1608686550000|2020-12-23 01:22:30|4034.2|4028.2|4035.2|4029.2|4035.2|4029.2|4034.2|4028.2|1
1608686560000|2020-12-23 01:22:40|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|0
1608686570000|2020-12-23 01:22:50|4035|4029|4035.7|4029.7|4035.7|4029.7|4035|4029|0
1608686580000|2020-12-23 01:23:00|4036|4030|4034.7|4028.7|4036.2|4030.2|4034.7|4028.7|0
1608686590000|2020-12-23 01:23:10|4035|4029|4035|4029|4035|4029|4035|4029|0
1608686610000|2020-12-23 01:23:30|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1608686620000|2020-12-23 01:23:40|4034.8|4028.8|4035.2|4029.2|4035.2|4029.2|4034.8|4028.8|0
1608686630000|2020-12-23 01:23:50|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|2
1608686640000|2020-12-23 01:24:00|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035|4029|0
1608686650000|2020-12-23 01:24:10|4035|4029|4034.5|4028.5|4035|4029|4034.5|4028.5|0
1608686660000|2020-12-23 01:24:20|4034.9|4028.9|4035.7|4029.7|4035.7|4029.7|4034.9|4028.9|0
1608686670000|2020-12-23 01:24:30|4035.5|4029.5|4035|4029|4035.5|4029.5|4035|4029|0
1608686700000|2020-12-23 01:25:00|4034.7|4028.7|4034.5|4028.5|4034.7|4028.7|4034.5|4028.5|0
1608686710000|2020-12-23 01:25:10|4034.7|4028.7|4035|4029|4035|4029|4034.7|4028.7|0
1608686760000|2020-12-23 01:26:00|4034.5|4028.5|4035.2|4029.2|4035.2|4029.2|4034.5|4028.5|0
1608686770000|2020-12-23 01:26:10|4035|4029|4035.5|4029.5|4035.5|4029.5|4035|4029|0
1608686780000|2020-12-23 01:26:20|4035.4|4029.4|4035.7|4029.7|4036|4030|4035|4029|0
1608686790000|2020-12-23 01:26:30|4036|4030|4035|4029|4036|4030|4035|4029|0
1608686800000|2020-12-23 01:26:40|4034.5|4028.5|4035|4029|4035|4029|4034.5|4028.5|0
1608686830000|2020-12-23 01:27:10|4035.5|4029.5|4036|4030|4036|4030|4034.9|4028.9|0
1608686840000|2020-12-23 01:27:20|4035.9|4029.9|4033|4027|4035.9|4029.9|4033|4027|3
1608686860000|2020-12-23 01:27:40|4033.5|4027.5|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|0
1608686870000|2020-12-23 01:27:50|4034.7|4028.7|4034.7|4028.7|4034.7|4028.7|4034.5|4028.5|0
1608686880000|2020-12-23 01:28:00|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|4034.2|4028.2|0
1608686890000|2020-12-23 01:28:10|4034|4028|4032|4026|4034.2|4028.2|4031.2|4025.2|0
1608686900000|2020-12-23 01:28:20|4031.9|4025.9|4032|4026|4032|4026|4031.7|4025.7|0
1608686910000|2020-12-23 01:28:30|4031.7|4025.7|4031.5|4025.5|4032|4026|4031.5|4025.5|0
1608686920000|2020-12-23 01:28:40|4031.9|4025.9|4032.5|4026.5|4032.5|4026.5|4031.9|4025.9|0
1608686930000|2020-12-23 01:28:50|4033.2|4027.2|4032|4026|4033.5|4027.5|4031.2|4025.2|1
1608686940000|2020-12-23 01:29:00|4031.7|4025.7|4032|4026|4032|4026|4031.7|4025.7|0
1608686950000|2020-12-23 01:29:10|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|4032.2|4026.2|0
1608686960000|2020-12-23 01:29:20|4031.9|4025.9|4031|4025|4031.9|4025.9|4031|4025|0
1608686970000|2020-12-23 01:29:30|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1608686980000|2020-12-23 01:29:40|4031.5|4025.5|4031.1|4025.1|4031.7|4025.7|4030.6|4024.6|0
1608686990000|2020-12-23 01:29:50|4031.4|4025.4|4032|4026|4032|4026|4031.4|4025.4|0
1608687010000|2020-12-23 01:30:10|4031.9|4025.9|4031|4025|4032|4026|4031|4025|1
1608687020000|2020-12-23 01:30:20|4031.1|4025.1|4031.5|4025.5|4031.6|4025.6|4031.1|4025.1|0
1608687030000|2020-12-23 01:30:30|4031.1|4025.1|4031|4025|4031.5|4025.5|4031|4025|5
1608687040000|2020-12-23 01:30:40|4031.1|4025.1|4031.5|4025.5|4031.5|4025.5|4031.1|4025.1|0
1608687050000|2020-12-23 01:30:50|4031.1|4025.1|4030.1|4024.1|4031.1|4025.1|4030.1|4024.1|1
1608687060000|2020-12-23 01:31:00|4030.5|4024.5|4031.1|4025.1|4031.1|4025.1|4030.1|4024.1|0
1608687080000|2020-12-23 01:31:20|4030.8|4024.8|4030|4024|4030.8|4024.8|4029.6|4023.6|0
1608687090000|2020-12-23 01:31:30|4030.1|4024.1|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1608687100000|2020-12-23 01:31:40|4031.1|4025.1|4030.8|4024.8|4031.1|4025.1|4030.8|4024.8|0
1608687110000|2020-12-23 01:31:50|4030.6|4024.6|4030.6|4024.6|4030.6|4024.6|4030.1|4024.1|0
1608687140000|2020-12-23 01:32:20|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1608687150000|2020-12-23 01:32:30|4032|4026|4032.1|4026.1|4032.1|4026.1|4032|4026|1
1608687160000|2020-12-23 01:32:40|4032.5|4026.5|4032.6|4026.6|4033|4027|4032.1|4026.1|0
1608687180000|2020-12-23 01:33:00|4033.1|4027.1|4034.1|4028.1|4034.1|4028.1|4033.1|4027.1|1
1608687190000|2020-12-23 01:33:10|4033.9|4027.9|4034|4028|4034|4028|4033.5|4027.5|1
1608687210000|2020-12-23 01:33:30|4033.6|4027.6|4033.1|4027.1|4034|4028|4033.1|4027.1|0
1608687220000|2020-12-23 01:33:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1608687230000|2020-12-23 01:33:50|4032.8|4026.8|4033.6|4027.6|4034.1|4028.1|4032.8|4026.8|0
1608687240000|2020-12-23 01:34:00|4033.1|4027.1|4033.1|4027.1|4033.5|4027.5|4033.1|4027.1|0
1608687260000|2020-12-23 01:34:20|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1608687270000|2020-12-23 01:34:30|4034|4028|4033.6|4027.6|4034|4028|4033.6|4027.6|0
1608687280000|2020-12-23 01:34:40|4034|4028|4034|4028|4034.1|4028.1|4033.6|4027.6|0
1608687290000|2020-12-23 01:34:50|4033.6|4027.6|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1608687330000|2020-12-23 01:35:30|4033.8|4027.8|4033.1|4027.1|4034|4028|4033.1|4027.1|0
1608687340000|2020-12-23 01:35:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1608687360000|2020-12-23 01:36:00|4032.1|4026.1|4032|4026|4032.1|4026.1|4032|4026|0
1608687390000|2020-12-23 01:36:30|4031.6|4025.6|4031.6|4025.6|4032|4026|4031.6|4025.6|3
1608687410000|2020-12-23 01:36:50|4032|4026|4032.6|4026.6|4032.6|4026.6|4032|4026|0
1608687420000|2020-12-23 01:37:00|4033|4027|4033.6|4027.6|4033.6|4027.6|4033|4027|0
1608687430000|2020-12-23 01:37:10|4033.1|4027.1|4032.6|4026.6|4033.1|4027.1|4032.6|4026.6|0
1608687450000|2020-12-23 01:37:30|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1608687460000|2020-12-23 01:37:40|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1608687470000|2020-12-23 01:37:50|4030.8|4024.8|4031.1|4025.1|4031.1|4025.1|4030.5|4024.5|0
1608687480000|2020-12-23 01:38:00|4031.6|4025.6|4032.6|4026.6|4032.6|4026.6|4031.6|4025.6|0
1608687490000|2020-12-23 01:38:10|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|4032.1|4026.1|0
1608687500000|2020-12-23 01:38:20|4031.1|4025.1|4031.6|4025.6|4031.6|4025.6|4031.1|4025.1|0
1608687510000|2020-12-23 01:38:30|4031.1|4025.1|4031.6|4025.6|4032|4026|4031.1|4025.1|0
1608687520000|2020-12-23 01:38:40|4032.5|4026.5|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1608687530000|2020-12-23 01:38:50|4031.8|4025.8|4031.6|4025.6|4031.8|4025.8|4031.6|4025.6|0
1608687540000|2020-12-23 01:39:00|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1608687560000|2020-12-23 01:39:20|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4033.6|4027.6|0
1608687580000|2020-12-23 01:39:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1608687590000|2020-12-23 01:39:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1608687600000|2020-12-23 01:40:00|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|0
1608687610000|2020-12-23 01:40:10|4034.3|4028.3|4034.1|4028.1|4034.3|4028.3|4034.1|4028.1|0
1608687620000|2020-12-23 01:40:20|4034|4028|4033.6|4027.6|4034|4028|4033.6|4027.6|0
1608687630000|2020-12-23 01:40:30|4033.3|4027.3|4034.1|4028.1|4034.1|4028.1|4033.3|4027.3|1
1608687640000|2020-12-23 01:40:40|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|4033.6|4027.6|0
1608687650000|2020-12-23 01:40:50|4034|4028|4033.6|4027.6|4034|4028|4033.1|4027.1|0
1608687660000|2020-12-23 01:41:00|4034|4028|4034.1|4028.1|4034.1|4028.1|4034|4028|0
1608687680000|2020-12-23 01:41:20|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1608687690000|2020-12-23 01:41:30|4035|4029|4034.6|4028.6|4035|4029|4034.6|4028.6|0
1608687700000|2020-12-23 01:41:40|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|0
1608687720000|2020-12-23 01:42:00|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1608687740000|2020-12-23 01:42:20|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1608687750000|2020-12-23 01:42:30|4035.1|4029.1|4035.6|4029.6|4036.3|4030.3|4035.1|4029.1|0
1608687760000|2020-12-23 01:42:40|4036.1|4030.1|4035.6|4029.6|4036.1|4030.1|4035.1|4029.1|0
1608687770000|2020-12-23 01:42:50|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|0
1608687800000|2020-12-23 01:43:20|4035.1|4029.1|4035.6|4029.6|4035.6|4029.6|4035.1|4029.1|0
1608687810000|2020-12-23 01:43:30|4036|4030|4035.1|4029.1|4036|4030|4035.1|4029.1|0
1608687820000|2020-12-23 01:43:40|4035.5|4029.5|4035.6|4029.6|4035.6|4029.6|4035.5|4029.5|0
1608687840000|2020-12-23 01:44:00|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1608687850000|2020-12-23 01:44:10|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1608687860000|2020-12-23 01:44:20|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|4035.1|4029.1|0
1608687870000|2020-12-23 01:44:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|0
1608687880000|2020-12-23 01:44:40|4034.3|4028.3|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|0
1608687890000|2020-12-23 01:44:50|4034.5|4028.5|4033.5|4027.5|4034.5|4028.5|4033.5|4027.5|50
1608687900000|2020-12-23 01:45:00|4034.5|4028.5|4033.2|4027.2|4034.5|4028.5|4033|4027|6
1608687910000|2020-12-23 01:45:10|4033.3|4027.3|4033.7|4027.7|4034.2|4028.2|4033.2|4027.2|4
1608687920000|2020-12-23 01:45:20|4032.7|4026.7|4032.7|4026.7|4032.7|4026.7|4032.5|4026.5|2
1608687930000|2020-12-23 01:45:30|4032.5|4026.5|4032.5|4026.5|4033|4027|4032.5|4026.5|0
1608687940000|2020-12-23 01:45:40|4032.7|4026.7|4033|4027|4033|4027|4032.7|4026.7|0
1608687950000|2020-12-23 01:45:50|4032.5|4026.5|4033|4027|4033|4027|4032.5|4026.5|0
1608687960000|2020-12-23 01:46:00|4032.5|4026.5|4032.9|4026.9|4032.9|4026.9|4032.5|4026.5|0
1608687970000|2020-12-23 01:46:10|4032.5|4026.5|4032|4026|4032.9|4026.9|4032|4026|1
1608687980000|2020-12-23 01:46:20|4031.7|4025.7|4031.5|4025.5|4031.7|4025.7|4031.5|4025.5|0
1608687990000|2020-12-23 01:46:30|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|0
1608688000000|2020-12-23 01:46:40|4031.9|4025.9|4032.4|4026.4|4032.4|4026.4|4031.9|4025.9|3
1608688020000|2020-12-23 01:47:00|4032.5|4026.5|4033.5|4027.5|4033.5|4027.5|4032.5|4026.5|0
1608688040000|2020-12-23 01:47:20|4033.4|4027.4|4033.5|4027.5|4033.5|4027.5|4033.4|4027.4|0
1608688050000|2020-12-23 01:47:30|4033.9|4027.9|4035.4|4029.4|4035.4|4029.4|4033.9|4027.9|0
1608688060000|2020-12-23 01:47:40|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|4035.2|4029.2|0
1608688070000|2020-12-23 01:47:50|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|4035.4|4029.4|0
1608688100000|2020-12-23 01:48:20|4035|4029|4034|4028|4035|4029|4034|4028|1
1608688110000|2020-12-23 01:48:30|4033.9|4027.9|4033.5|4027.5|4033.9|4027.9|4033.5|4027.5|0
1608688120000|2020-12-23 01:48:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1608688140000|2020-12-23 01:49:00|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|4034.5|4028.5|0
1608688160000|2020-12-23 01:49:20|4034.2|4028.2|4034.5|4028.5|4034.5|4028.5|4033.5|4027.5|0
1608688180000|2020-12-23 01:49:40|4034|4028|4034|4028|4034|4028|4034|4028|0
1608688190000|2020-12-23 01:49:50|4034.4|4028.4|4034.5|4028.5|4034.5|4028.5|4034.4|4028.4|0
1608688200000|2020-12-23 01:50:00|4034.9|4028.9|4035.9|4029.9|4035.9|4029.9|4034.9|4028.9|0
1608688210000|2020-12-23 01:50:10|4034.9|4028.9|4035.4|4029.4|4035.4|4029.4|4034.9|4028.9|2
1608688220000|2020-12-23 01:50:20|4035|4029|4034.9|4028.9|4035|4029|4034.9|4028.9|1
1608688230000|2020-12-23 01:50:30|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|4034.6|4028.6|1
1608688240000|2020-12-23 01:50:40|4034.4|4028.4|4034.3|4028.3|4034.4|4028.4|4034.3|4028.3|3
1608688250000|2020-12-23 01:50:50|4035.8|4029.8|4036.8|4030.8|4036.8|4030.8|4035.8|4029.8|4
1608688260000|2020-12-23 01:51:00|4036.9|4030.9|4036.8|4030.8|4036.9|4030.9|4036.8|4030.8|0
1608688270000|2020-12-23 01:51:10|4036.4|4030.4|4036.3|4030.3|4036.4|4030.4|4036.3|4030.3|4
1608688280000|2020-12-23 01:51:20|4036.4|4030.4|4036.9|4030.9|4037.3|4031.3|4036.3|4030.3|4
1608688290000|2020-12-23 01:51:30|4037.3|4031.3|4038.2|4032.2|4038.2|4032.2|4036.9|4030.9|0
1608688300000|2020-12-23 01:51:40|4038.3|4032.3|4039.3|4033.3|4039.3|4033.3|4038.3|4032.3|7
1608688310000|2020-12-23 01:51:50|4038.9|4032.9|4039.3|4033.3|4039.3|4033.3|4038.9|4032.9|0
1608688320000|2020-12-23 01:52:00|4039.9|4033.9|4041.3|4035.3|4041.3|4035.3|4039.8|4033.8|4
1608688330000|2020-12-23 01:52:10|4041.2|4035.2|4041.2|4035.2|4041.3|4035.3|4041.2|4035.2|33
1608688350000|2020-12-23 01:52:30|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1608688360000|2020-12-23 01:52:40|4041.7|4035.7|4041.7|4035.7|4042|4036|4041|4035|3
1608688370000|2020-12-23 01:52:50|4041.5|4035.5|4041|4035|4041.5|4035.5|4041|4035|5
1608688380000|2020-12-23 01:53:00|4041.2|4035.2|4041.2|4035.2|4041.2|4035.2|4041|4035|1
1608688390000|2020-12-23 01:53:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1608688400000|2020-12-23 01:53:20|4041|4035|4040.5|4034.5|4041|4035|4040.5|4034.5|11
1608688410000|2020-12-23 01:53:30|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|4040.7|4034.7|0
1608688420000|2020-12-23 01:53:40|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|4040.5|4034.5|0
1608688430000|2020-12-23 01:53:50|4040.2|4034.2|4040.7|4034.7|4040.7|4034.7|4040.2|4034.2|0
1608688440000|2020-12-23 01:54:00|4040.5|4034.5|4040.5|4034.5|4040.6|4034.6|4040.5|4034.5|0
1608688450000|2020-12-23 01:54:10|4039.6|4033.6|4039|4033|4039.6|4033.6|4039|4033|0
1608688460000|2020-12-23 01:54:20|4039.1|4033.1|4039|4033|4039.1|4033.1|4039|4033|6
1608688470000|2020-12-23 01:54:30|4038|4032|4038|4032|4038|4032|4038|4032|20
1608688480000|2020-12-23 01:54:40|||||||||3
1608688500000|2020-12-23 01:55:00|4038.1|4032.1|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1608688520000|2020-12-23 01:55:20|4038|4032|4038.1|4032.1|4038.1|4032.1|4038|4032|0
1608688530000|2020-12-23 01:55:30|4038|4032|4038|4032|4038|4032|4038|4032|3
1608688550000|2020-12-23 01:55:50|4037.7|4031.7|4038|4032|4038|4032|4037.7|4031.7|22
1608688560000|2020-12-23 01:56:00|4034.8|4028.8|4035|4029|4035.1|4029.1|4034.8|4028.8|3
1608688570000|2020-12-23 01:56:10|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4033.8|4027.8|9
1608688580000|2020-12-23 01:56:20|4033.8|4027.8|4031.6|4025.6|4033.8|4027.8|4031.3|4025.3|7
1608688590000|2020-12-23 01:56:30|4031.5|4025.5|4031.6|4025.6|4032.5|4026.5|4031.5|4025.5|0
1608688600000|2020-12-23 01:56:40|4031.5|4025.5|4030.6|4024.6|4031.5|4025.5|4030.3|4024.3|4
1608688610000|2020-12-23 01:56:50|4030.9|4024.9|4031.6|4025.6|4031.6|4025.6|4030.9|4024.9|2
1608688620000|2020-12-23 01:57:00|4031.5|4025.5|4032.6|4026.6|4033.1|4027.1|4031.5|4025.5|0
1608688630000|2020-12-23 01:57:10|4033.1|4027.1|4032.1|4026.1|4033.6|4027.6|4032.1|4026.1|0
1608688640000|2020-12-23 01:57:20|4032.5|4026.5|4032.5|4026.5|4032.6|4026.6|4032.1|4026.1|0
1608688650000|2020-12-23 01:57:30|4032.6|4026.6|4032.1|4026.1|4032.6|4026.6|4032.1|4026.1|0
1608688670000|2020-12-23 01:57:50|4032.3|4026.3|4033.1|4027.1|4033.6|4027.6|4032.3|4026.3|1
1608688680000|2020-12-23 01:58:00|4033.6|4027.6|4033.1|4027.1|4033.6|4027.6|4033.1|4027.1|0
1608688690000|2020-12-23 01:58:10|4033.6|4027.6|4034.6|4028.6|4034.6|4028.6|4033.6|4027.6|3
1608688700000|2020-12-23 01:58:20|4034.5|4028.5|4034|4028|4034.5|4028.5|4033.6|4027.6|0
1608688710000|2020-12-23 01:58:30|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|4034.1|4028.1|0
1608688720000|2020-12-23 01:58:40|4034.6|4028.6|4034.1|4028.1|4034.6|4028.6|4034.1|4028.1|0
1608688730000|2020-12-23 01:58:50|4034.5|4028.5|4033.5|4027.5|4034.6|4028.6|4033.5|4027.5|0
1608688740000|2020-12-23 01:59:00|4033.1|4027.1|4033.1|4027.1|4033.6|4027.6|4032.6|4026.6|0
1608688750000|2020-12-23 01:59:10|4033.5|4027.5|4034.1|4028.1|4034.1|4028.1|4033.5|4027.5|2
1608688760000|2020-12-23 01:59:20|4034.3|4028.3|4034.6|4028.6|4035|4029|4033.8|4027.8|0
1608688770000|2020-12-23 01:59:30|4035.1|4029.1|4034.6|4028.6|4035.1|4029.1|4034.6|4028.6|0
1608688780000|2020-12-23 01:59:40|4034.1|4028.1|4033.1|4027.1|4034.1|4028.1|4033.1|4027.1|0
1608688790000|2020-12-23 01:59:50|4032.8|4026.8|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|0
1608688800000|2020-12-23 02:00:00|4032.8|4026.8|4034.1|4028.1|4034.6|4028.6|4032.6|4026.6|4
1608688810000|2020-12-23 02:00:10|4034.5|4028.5|4036.3|4030.3|4036.3|4030.3|4034.5|4028.5|75
1608688820000|2020-12-23 02:00:20|4035.8|4029.8|4036.3|4030.3|4036.7|4030.7|4035.8|4029.8|5
1608688830000|2020-12-23 02:00:30|4035.7|4029.7|4036|4030|4036|4030|4035.3|4029.3|0
1608688840000|2020-12-23 02:00:40|4035.8|4029.8|4035.3|4029.3|4036|4030|4035.3|4029.3|1
1608688850000|2020-12-23 02:00:50|4034.8|4028.8|4034.3|4028.3|4034.8|4028.8|4034.3|4028.3|0
1608688860000|2020-12-23 02:01:00|4034.8|4028.8|4033.3|4027.3|4034.8|4028.8|4033.3|4027.3|0
1608688880000|2020-12-23 02:01:20|4032.6|4026.6|4033.3|4027.3|4033.3|4027.3|4032.3|4026.3|0
1608688890000|2020-12-23 02:01:30|4033.8|4027.8|4033.8|4027.8|4033.8|4027.8|4033.5|4027.5|0
1608688900000|2020-12-23 02:01:40|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|4033.7|4027.7|0
1608688910000|2020-12-23 02:01:50|4033.8|4027.8|4033.5|4027.5|4033.8|4027.8|4033|4027|3
1608688920000|2020-12-23 02:02:00|4033.3|4027.3|4032.5|4026.5|4033.3|4027.3|4032.3|4026.3|0
1608688930000|2020-12-23 02:02:10|4032.3|4026.3|4032.5|4026.5|4033|4027|4032.3|4026.3|0
1608688940000|2020-12-23 02:02:20|4033|4027|4033|4027|4033|4027|4032.5|4026.5|0
1608688950000|2020-12-23 02:02:30|4032.8|4026.8|4032.5|4026.5|4032.8|4026.8|4032.5|4026.5|0
1608688960000|2020-12-23 02:02:40|4032.3|4026.3|4033|4027|4033|4027|4032.3|4026.3|0
1608688970000|2020-12-23 02:02:50|4033.5|4027.5|4033.3|4027.3|4034|4028|4033.3|4027.3|35
1608688980000|2020-12-23 02:03:00|4033|4027|4032.7|4026.7|4033|4027|4032.3|4026.3|31
1608688990000|2020-12-23 02:03:10|4033.7|4027.7|4035.4|4029.4|4035.7|4029.7|4033.7|4027.7|5
1608689000000|2020-12-23 02:03:20|4035.7|4029.7|4036|4030|4036|4030|4035|4029|1
1608689020000|2020-12-23 02:03:40|4036.4|4030.4|4037|4031|4037|4031|4036.4|4030.4|7
1608689030000|2020-12-23 02:03:50|4037.8|4031.8|4036.8|4030.8|4037.8|4031.8|4036.8|4030.8|14
1608689040000|2020-12-23 02:04:00|4036.4|4030.4|4033.8|4027.8|4036.4|4030.4|4033.8|4027.8|1
1608689050000|2020-12-23 02:04:10|4033.1|4027.1|4032.8|4026.8|4033.1|4027.1|4032.8|4026.8|3
1608689060000|2020-12-23 02:04:20|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|4031.8|4025.8|2
1608689080000|2020-12-23 02:04:40|4032.4|4026.4|4034.1|4028.1|4034.1|4028.1|4032.4|4026.4|1
1608689090000|2020-12-23 02:04:50|4034.5|4028.5|4031.8|4025.8|4034.8|4028.8|4031.8|4025.8|3
1608689100000|2020-12-23 02:05:00|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|1
1608689110000|2020-12-23 02:05:10|4031.4|4025.4|4032.3|4026.3|4032.8|4026.8|4031.4|4025.4|5
1608689120000|2020-12-23 02:05:20|4032.6|4026.6|4032.3|4026.3|4032.8|4026.8|4031.9|4025.9|0
1608689130000|2020-12-23 02:05:30|4032.8|4026.8|4030.8|4024.8|4032.8|4026.8|4030.8|4024.8|0
1608689150000|2020-12-23 02:05:50|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|4029.8|4023.8|0
1608689160000|2020-12-23 02:06:00|4029.9|4023.9|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|1
1608689170000|2020-12-23 02:06:10|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|4030.8|4024.8|0
1608689180000|2020-12-23 02:06:20|4030.6|4024.6|4031.3|4025.3|4031.6|4025.6|4030.6|4024.6|0
1608689190000|2020-12-23 02:06:30|4030.8|4024.8|4030.8|4024.8|4031.3|4025.3|4030.4|4024.4|0
1608689200000|2020-12-23 02:06:40|4030.3|4024.3|4029.8|4023.8|4030.3|4024.3|4029.8|4023.8|6
1608689210000|2020-12-23 02:06:50|4030.1|4024.1|4029.8|4023.8|4030.8|4024.8|4029.8|4023.8|0
1608689220000|2020-12-23 02:07:00|4030.1|4024.1|4029.8|4023.8|4030.6|4024.6|4029.8|4023.8|0
1608689230000|2020-12-23 02:07:10|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|4029.7|4023.7|5
1608689240000|2020-12-23 02:07:20|4029.2|4023.2|4028.7|4022.7|4029.2|4023.2|4028.7|4022.7|0
1608689250000|2020-12-23 02:07:30|4029.1|4023.1|4029.7|4023.7|4029.7|4023.7|4029.1|4023.1|0
1608689260000|2020-12-23 02:07:40|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1608689270000|2020-12-23 02:07:50|4029.2|4023.2|4028.7|4022.7|4029.7|4023.7|4028.7|4022.7|1
1608689280000|2020-12-23 02:08:00|4029.2|4023.2|4028.7|4022.7|4029.6|4023.6|4028.7|4022.7|0
1608689290000|2020-12-23 02:08:10|4029.5|4023.5|4029.7|4023.7|4029.7|4023.7|4028.7|4022.7|0
1608689300000|2020-12-23 02:08:20|||||||||1
1608689310000|2020-12-23 02:08:30|4029.6|4023.6|4028.7|4022.7|4029.6|4023.6|4028.7|4022.7|0
1608689320000|2020-12-23 02:08:40|4027.3|4021.3|4028.7|4022.7|4028.7|4022.7|4027|4021|24
1608689330000|2020-12-23 02:08:50|4028.9|4022.9|4029.2|4023.2|4029.7|4023.7|4028.9|4022.9|1
1608689340000|2020-12-23 02:09:00|4029.7|4023.7|4029|4023|4029.7|4023.7|4029|4023|0
1608689350000|2020-12-23 02:09:10|4028.7|4022.7|4027.7|4021.7|4029.2|4023.2|4027.7|4021.7|2
1608689360000|2020-12-23 02:09:20|4026.7|4020.7|4028.7|4022.7|4028.7|4022.7|4026.7|4020.7|1
1608689370000|2020-12-23 02:09:30|4028.9|4022.9|4029.7|4023.7|4029.7|4023.7|4028.9|4022.9|0
1608689380000|2020-12-23 02:09:40|4029.1|4023.1|4028.6|4022.6|4029.1|4023.1|4028.6|4022.6|0
1608689390000|2020-12-23 02:09:50|4028.1|4022.1|4027.1|4021.1|4028.1|4022.1|4026.7|4020.7|3
1608689400000|2020-12-23 02:10:00|4027.7|4021.7|4027.1|4021.1|4027.7|4021.7|4027.1|4021.1|1
1608689410000|2020-12-23 02:10:10|4026.7|4020.7|4026.7|4020.7|4027.1|4021.1|4026.7|4020.7|1
1608689420000|2020-12-23 02:10:20|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|4025.7|4019.7|0
1608689430000|2020-12-23 02:10:30|4024.6|4018.6|4024.6|4018.6|4024.7|4018.7|4024.6|4018.6|1
1608689440000|2020-12-23 02:10:40|4024.7|4018.7|4026|4020|4026|4020|4024.7|4018.7|2
1608689450000|2020-12-23 02:10:50|4026.4|4020.4|4027.1|4021.1|4027.1|4021.1|4025.7|4019.7|0
1608689460000|2020-12-23 02:11:00|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|4027.5|4021.5|0
1608689480000|2020-12-23 02:11:20|4027.1|4021.1|4027.4|4021.4|4027.5|4021.5|4026.6|4020.6|2
1608689490000|2020-12-23 02:11:30|4026.6|4020.6|4027.4|4021.4|4027.4|4021.4|4026.6|4020.6|1
1608689500000|2020-12-23 02:11:40|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4028.1|4022.1|4
1608689510000|2020-12-23 02:11:50|4028.4|4022.4|4028.7|4022.7|4028.7|4022.7|4028.1|4022.1|4
1608689520000|2020-12-23 02:12:00|4028.6|4022.6|4028.4|4022.4|4028.6|4022.6|4028.1|4022.1|0
1608689530000|2020-12-23 02:12:10|4028.1|4022.1|4027.4|4021.4|4028.1|4022.1|4027.4|4021.4|1
1608689540000|2020-12-23 02:12:20|4027.1|4021.1|4027.9|4021.9|4028.1|4022.1|4027.1|4021.1|3
1608689550000|2020-12-23 02:12:30|4028.4|4022.4|4028.4|4022.4|4028.6|4022.6|4028.4|4022.4|0
1608689570000|2020-12-23 02:12:50|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|4029.1|4023.1|1
1608689580000|2020-12-23 02:13:00|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1608689590000|2020-12-23 02:13:10|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|4030.1|4024.1|0
1608689600000|2020-12-23 02:13:20|4029.7|4023.7|4030.1|4024.1|4030.4|4024.4|4029.7|4023.7|1
1608689610000|2020-12-23 02:13:30|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1608689640000|2020-12-23 02:14:00|4030.2|4024.2|4029.4|4023.4|4030.2|4024.2|4029.4|4023.4|0
1608689650000|2020-12-23 02:14:10|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.6|4022.6|0
1608689660000|2020-12-23 02:14:20|4029.9|4023.9|4030.4|4024.4|4030.4|4024.4|4029.9|4023.9|0
1608689680000|2020-12-23 02:14:40|||||||||1
1608689690000|2020-12-23 02:14:50|||||||||1
1608689710000|2020-12-23 02:15:10|4029.4|4023.4|4029.6|4023.6|4029.6|4023.6|4029.4|4023.4|0
1608689720000|2020-12-23 02:15:20|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|4029.4|4023.4|0
1608689740000|2020-12-23 02:15:40|4029.9|4023.9|4029.6|4023.6|4029.9|4023.9|4029.6|4023.6|0
1608689760000|2020-12-23 02:16:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1608689770000|2020-12-23 02:16:10|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|4030.4|4024.4|0
1608689780000|2020-12-23 02:16:20|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|0
1608689790000|2020-12-23 02:16:30|4030.3|4024.3|4030.4|4024.4|4030.4|4024.4|4030.3|4024.3|0
1608689800000|2020-12-23 02:16:40|4029.4|4023.4|4030.8|4024.8|4030.8|4024.8|4029.4|4023.4|43
1608689810000|2020-12-23 02:16:50|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|4031.1|4025.1|0
1608689820000|2020-12-23 02:17:00|4033.8|4027.8|4032.4|4026.4|4033.8|4027.8|4032.4|4026.4|1
1608689830000|2020-12-23 02:17:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1608689840000|2020-12-23 02:17:20|4032.4|4026.4|4033.3|4027.3|4033.3|4027.3|4032.4|4026.4|0
1608689860000|2020-12-23 02:17:40|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|4033.4|4027.4|0
1608689870000|2020-12-23 02:17:50|4033.1|4027.1|4032.9|4026.9|4033.4|4027.4|4032.9|4026.9|0
1608689880000|2020-12-23 02:18:00|4033.4|4027.4|4033.4|4027.4|4033.6|4027.6|4033.4|4027.4|0
1608689930000|2020-12-23 02:18:50|4033.8|4027.8|4033.3|4027.3|4033.8|4027.8|4033.3|4027.3|1
1608689950000|2020-12-23 02:19:10|4033.1|4027.1|4033.3|4027.3|4033.3|4027.3|4033.1|4027.1|0
1608689980000|2020-12-23 02:19:40|4033.1|4027.1|4032.3|4026.3|4033.1|4027.1|4032.3|4026.3|0
1608689990000|2020-12-23 02:19:50|4032.8|4026.8|4032.3|4026.3|4032.8|4026.8|4032.3|4026.3|1
1608690000000|2020-12-23 02:20:00|4032.8|4026.8|4032.3|4026.3|4033.1|4027.1|4032.3|4026.3|1
1608690020000|2020-12-23 02:20:20|4032.1|4026.1|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|0
1608690030000|2020-12-23 02:20:30|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1608690050000|2020-12-23 02:20:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1608690060000|2020-12-23 02:21:00|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1608690070000|2020-12-23 02:21:10|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|4032.3|4026.3|0
1608690080000|2020-12-23 02:21:20|4032.1|4026.1|4031.3|4025.3|4032.1|4026.1|4031.3|4025.3|0
1608690100000|2020-12-23 02:21:40|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|4031.6|4025.6|0
1608690120000|2020-12-23 02:22:00|4032.1|4026.1|4032.6|4026.6|4032.6|4026.6|4032.1|4026.1|0
1608690140000|2020-12-23 02:22:20|4033|4027|4033|4027|4033|4027|4033|4027|0
1608690150000|2020-12-23 02:22:30|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4032.6|4026.6|0
1608690160000|2020-12-23 02:22:40|4033|4027|4032.6|4026.6|4033|4027|4032.6|4026.6|0
1608690170000|2020-12-23 02:22:50|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|4032.8|4026.8|0
1608690180000|2020-12-23 02:23:00|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|0
1608690210000|2020-12-23 02:23:30|4032.8|4026.8|4032.5|4026.5|4032.8|4026.8|4032.5|4026.5|0
1608690220000|2020-12-23 02:23:40|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|4032.6|4026.6|0
1608690230000|2020-12-23 02:23:50|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|4033.1|4027.1|8
1608690240000|2020-12-23 02:24:00|||||||||1
1608690250000|2020-12-23 02:24:10|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|11
1608690260000|2020-12-23 02:24:20|||||||||1
1608690300000|2020-12-23 02:25:00|4032|4026|4032.3|4026.3|4032.3|4026.3|4032|4026|1
1608690310000|2020-12-23 02:25:10|4032.1|4026.1|4032.5|4026.5|4032.5|4026.5|4031.5|4025.5|2
1608690340000|2020-12-23 02:25:40|||||||||1
1608690350000|2020-12-23 02:25:50|4032.8|4026.8|4033|4027|4033|4027|4032.8|4026.8|0
1608690360000|2020-12-23 02:26:00|4032.8|4026.8|4032.5|4026.5|4032.8|4026.8|4032.5|4026.5|0
1608690370000|2020-12-23 02:26:10|4033|4027|4032.6|4026.6|4033|4027|4032.6|4026.6|0
1608690380000|2020-12-23 02:26:20|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|4032.5|4026.5|0
1608690390000|2020-12-23 02:26:30|4032|4026|4032|4026|4032|4026|4032|4026|0
1608690410000|2020-12-23 02:26:50|4032.3|4026.3|4032.5|4026.5|4032.8|4026.8|4032|4026|3
1608690420000|2020-12-23 02:27:00|4032.1|4026.1|4033.1|4027.1|4033.1|4027.1|4032.1|4026.1|10
1608690430000|2020-12-23 02:27:10|4033.5|4027.5|4033.8|4027.8|4033.8|4027.8|4033.5|4027.5|0
1608690470000|2020-12-23 02:27:50|||||||||2
1608690510000|2020-12-23 02:28:30|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|4035.5|4029.5|0
1608690530000|2020-12-23 02:28:50|4036.8|4030.8|4036.3|4030.3|4036.8|4030.8|4036.3|4030.3|1
1608690540000|2020-12-23 02:29:00|4036.7|4030.7|4037|4031|4037|4031|4036.7|4030.7|1
1608690550000|2020-12-23 02:29:10|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|4036.8|4030.8|0
1608690570000|2020-12-23 02:29:30|4037|4031|4036.8|4030.8|4037|4031|4036.8|4030.8|0
1608690580000|2020-12-23 02:29:40|4037|4031|4036.8|4030.8|4037|4031|4036.8|4030.8|0
1608690600000|2020-12-23 02:30:00|4036.5|4030.5|4036|4030|4036.5|4030.5|4035.6|4029.6|1
1608690610000|2020-12-23 02:30:10|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|4036.1|4030.1|0
1608690620000|2020-12-23 02:30:20|4036|4030|4036.5|4030.5|4036.5|4030.5|4036|4030|0
1608690630000|2020-12-23 02:30:30|4037|4031|4038.5|4032.5|4038.8|4032.8|4037|4031|1
1608690640000|2020-12-23 02:30:40|4038|4032|4038.8|4032.8|4038.8|4032.8|4037.8|4031.8|0
1608690650000|2020-12-23 02:30:50|4039|4033|4038.8|4032.8|4039|4033|4038.8|4032.8|0
1608690660000|2020-12-23 02:31:00|4038.5|4032.5|4040.8|4034.8|4041.5|4035.5|4038.3|4032.3|3
1608690670000|2020-12-23 02:31:10|4041.8|4035.8|4043.1|4037.1|4043.1|4037.1|4041.8|4035.8|2
1608690680000|2020-12-23 02:31:20|4042.8|4036.8|4042.8|4036.8|4043.5|4037.5|4042.1|4036.1|0
1608690690000|2020-12-23 02:31:30|4043.5|4037.5|4043.5|4037.5|4043.5|4037.5|4043|4037|0
1608690700000|2020-12-23 02:31:40|4043.3|4037.3|4043|4037|4043.3|4037.3|4043|4037|0
1608690710000|2020-12-23 02:31:50|4042.7|4036.7|4042.8|4036.8|4043|4037|4042.5|4036.5|0
1608690720000|2020-12-23 02:32:00|4042.7|4036.7|4041.8|4035.8|4043.5|4037.5|4041.8|4035.8|1
1608690730000|2020-12-23 02:32:10|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1608690740000|2020-12-23 02:32:20|4041.8|4035.8|4041.3|4035.3|4041.8|4035.8|4041.3|4035.3|0
1608690750000|2020-12-23 02:32:30|4040.8|4034.8|4041.8|4035.8|4041.8|4035.8|4040.8|4034.8|0
1608690760000|2020-12-23 02:32:40|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|4042.3|4036.3|0
1608690770000|2020-12-23 02:32:50|4042.8|4036.8|4042.3|4036.3|4042.8|4036.8|4042.3|4036.3|1
1608690780000|2020-12-23 02:33:00|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|4041.3|4035.3|0
1608690790000|2020-12-23 02:33:10|4039.5|4033.5|4040.3|4034.3|4040.3|4034.3|4039.3|4033.3|3
1608690800000|2020-12-23 02:33:20|4039.8|4033.8|4038.8|4032.8|4040.3|4034.3|4038.8|4032.8|3
1608690810000|2020-12-23 02:33:30|4038.5|4032.5|4038.8|4032.8|4038.8|4032.8|4037.8|4031.8|4
1608690820000|2020-12-23 02:33:40|4038.1|4032.1|4037.7|4031.7|4038.1|4032.1|4036.8|4030.8|6
1608690830000|2020-12-23 02:33:50|4037.3|4031.3|4037.3|4031.3|4037.8|4031.8|4036.8|4030.8|4
1608690840000|2020-12-23 02:34:00|4037.5|4031.5|4037.3|4031.3|4037.5|4031.5|4037.3|4031.3|1
1608690850000|2020-12-23 02:34:10|4036.8|4030.8|4036.8|4030.8|4037.5|4031.5|4036.5|4030.5|4
1608690860000|2020-12-23 02:34:20|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|4036.5|4030.5|0
1608690870000|2020-12-23 02:34:30|4037.2|4031.2|4037|4031|4037.5|4031.5|4037|4031|9
1608690880000|2020-12-23 02:34:40|4037.1|4031.1|4037.5|4031.5|4037.5|4031.5|4037.1|4031.1|0
1608690890000|2020-12-23 02:34:50|4038.3|4032.3|4038.8|4032.8|4039|4033|4038.3|4032.3|4
1608690900000|2020-12-23 02:35:00|4039.8|4033.8|4039.3|4033.3|4039.8|4033.8|4039|4033|0
1608690910000|2020-12-23 02:35:10|4039.8|4033.8|4039.3|4033.3|4039.8|4033.8|4039|4033|0
1608690920000|2020-12-23 02:35:20|4039|4033|4039|4033|4039|4033|4038.5|4032.5|0
1608690940000|2020-12-23 02:35:40|4038.8|4032.8|4038.8|4032.8|4038.8|4032.8|4038.5|4032.5|0
1608690950000|2020-12-23 02:35:50|4038.5|4032.5|4038.3|4032.3|4038.5|4032.5|4038.2|4032.2|0
1608690960000|2020-12-23 02:36:00|4038.5|4032.5|4039.3|4033.3|4039.3|4033.3|4038.5|4032.5|1
1608690970000|2020-12-23 02:36:10|4039.7|4033.7|4040.5|4034.5|4040.5|4034.5|4039.7|4033.7|0
1608690980000|2020-12-23 02:36:20|4040.8|4034.8|4040|4034|4040.8|4034.8|4039.8|4033.8|0
1608690990000|2020-12-23 02:36:30|4039.8|4033.8|4039.2|4033.2|4039.8|4033.8|4039.2|4033.2|0
1608691000000|2020-12-23 02:36:40|4038.3|4032.3|4038.8|4032.8|4038.8|4032.8|4038.3|4032.3|1
1608691010000|2020-12-23 02:36:50|4039.3|4033.3|4041.3|4035.3|4041.3|4035.3|4039|4033|1
1608691020000|2020-12-23 02:37:00|4040.8|4034.8|4040|4034|4040.8|4034.8|4040|4034|0
1608691040000|2020-12-23 02:37:20|4041|4035|4042.3|4036.3|4042.3|4036.3|4041|4035|1
1608691050000|2020-12-23 02:37:30|4042.8|4036.8|4043|4037|4043|4037|4042.8|4036.8|0
1608691060000|2020-12-23 02:37:40|4042.8|4036.8|4043|4037|4043|4037|4042.8|4036.8|0
1608691070000|2020-12-23 02:37:50|4043.3|4037.3|4043.3|4037.3|4043.3|4037.3|4042.8|4036.8|3
1608691080000|2020-12-23 02:38:00|4043.8|4037.8|4043|4037|4043.8|4037.8|4043|4037|0
1608691100000|2020-12-23 02:38:20|4043.1|4037.1|4044|4038|4044|4038|4042.8|4036.8|1
1608691110000|2020-12-23 02:38:30|4043.8|4037.8|4044|4038|4045|4039|4043.8|4037.8|138
1608691120000|2020-12-23 02:38:40|4044.5|4038.5|4044|4038|4044.5|4038.5|4043.5|4037.5|2
1608691130000|2020-12-23 02:38:50|4044.2|4038.2|4047.2|4041.2|4047.2|4041.2|4044|4038|14
1608691140000|2020-12-23 02:39:00|4047.8|4041.8|4048.8|4042.8|4048.8|4042.8|4047.8|4041.8|0
1608691150000|2020-12-23 02:39:10|4048|4042|4048.8|4042.8|4048.8|4042.8|4048|4042|0
1608691160000|2020-12-23 02:39:20|4049.4|4043.4|4049|4043|4049.4|4043.4|4049|4043|203
1608691170000|2020-12-23 02:39:30|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.5|4042.5|4
1608691180000|2020-12-23 02:39:40|4049.5|4043.5|4050.2|4044.2|4050.2|4044.2|4049.5|4043.5|4
1608691190000|2020-12-23 02:39:50|4049.7|4043.7|4049.7|4043.7|4049.7|4043.7|4049.5|4043.5|3
1608691200000|2020-12-23 02:40:00|4050|4044|4049|4043|4050|4044|4049|4043|0
1608691210000|2020-12-23 02:40:10|4048.7|4042.7|4048.7|4042.7|4049|4043|4048.7|4042.7|0
1608691220000|2020-12-23 02:40:20|4047.5|4041.5|4048.7|4042.7|4049.8|4043.8|4047.5|4041.5|10
1608691230000|2020-12-23 02:40:30|4049|4043|4049.7|4043.7|4049.7|4043.7|4049|4043|6
1608691240000|2020-12-23 02:40:40|4049.9|4043.9|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|4
1608691250000|2020-12-23 02:40:50|4049.4|4043.4|4049.9|4043.9|4049.9|4043.9|4049.4|4043.4|1
1608691260000|2020-12-23 02:41:00|4049.2|4043.2|4049.4|4043.4|4049.4|4043.4|4049.2|4043.2|3
1608691270000|2020-12-23 02:41:10|4049.5|4043.5|4049.4|4043.4|4049.5|4043.5|4049.4|4043.4|0
1608691290000|2020-12-23 02:41:30|4049.7|4043.7|4046.9|4040.9|4049.7|4043.7|4046.9|4040.9|20
1608691300000|2020-12-23 02:41:40|4047.2|4041.2|4047.5|4041.5|4048|4042|4047|4041|7
1608691310000|2020-12-23 02:41:50|4047|4041|4047|4041|4047|4041|4046.9|4040.9|1
1608691320000|2020-12-23 02:42:00|4048|4042|4048.7|4042.7|4048.7|4042.7|4048|4042|1
1608691330000|2020-12-23 02:42:10|4049|4043|4048.7|4042.7|4049|4043|4048.7|4042.7|0
1608691340000|2020-12-23 02:42:20|4048.5|4042.5|4048|4042|4049|4043|4048|4042|0
1608691350000|2020-12-23 02:42:30|4048.5|4042.5|4051.2|4045.2|4051.2|4045.2|4048.5|4042.5|3
1608691360000|2020-12-23 02:42:40|4051.7|4045.7|4050.8|4044.8|4051.7|4045.7|4050.3|4044.3|1
1608691370000|2020-12-23 02:42:50|4051|4045|4051.8|4045.8|4052.3|4046.3|4051|4045|7
1608691380000|2020-12-23 02:43:00|4052.2|4046.2|4052.7|4046.7|4052.7|4046.7|4052.2|4046.2|1
1608691390000|2020-12-23 02:43:10|4051.8|4045.8|4051.8|4045.8|4052|4046|4051.8|4045.8|2
1608691400000|2020-12-23 02:43:20|4051.3|4045.3|4050.8|4044.8|4051.3|4045.3|4050.8|4044.8|0
1608691410000|2020-12-23 02:43:30|4050.7|4044.7|4051|4045|4051.3|4045.3|4050.7|4044.7|0
1608691420000|2020-12-23 02:43:40|4050.8|4044.8|4051|4045|4051|4045|4050.8|4044.8|0
1608691430000|2020-12-23 02:43:50|4051.1|4045.1|4051.2|4045.2|4051.2|4045.2|4051.1|4045.1|3
1608691440000|2020-12-23 02:44:00|4051|4045|4052.8|4046.8|4053.2|4047.2|4051|4045|12
1608691450000|2020-12-23 02:44:10|4052.2|4046.2|4052.5|4046.5|4052.5|4046.5|4051.8|4045.8|0
1608691460000|2020-12-23 02:44:20|4052.2|4046.2|4052.5|4046.5|4053.2|4047.2|4051.5|4045.5|3
1608691470000|2020-12-23 02:44:30|4052.2|4046.2|4050.9|4044.9|4052.2|4046.2|4050.9|4044.9|4
1608691480000|2020-12-23 02:44:40|4051|4045|4049.9|4043.9|4051|4045|4049.9|4043.9|0
1608691490000|2020-12-23 02:44:50|4050.2|4044.2|4050.4|4044.4|4050.7|4044.7|4050.2|4044.2|0
1608691500000|2020-12-23 02:45:00|4050.7|4044.7|4051|4045|4051|4045|4050.7|4044.7|0
1608691510000|2020-12-23 02:45:10|4050.9|4044.9|4050.5|4044.5|4050.9|4044.9|4050.5|4044.5|0
1608691520000|2020-12-23 02:45:20|4050.7|4044.7|4050.5|4044.5|4050.7|4044.7|4050.5|4044.5|0
1608691530000|2020-12-23 02:45:30|4051|4045|4051|4045|4051.2|4045.2|4050.5|4044.5|1
1608691540000|2020-12-23 02:45:40|4050.8|4044.8|4050.7|4044.7|4051.2|4045.2|4050.7|4044.7|0
1608691550000|2020-12-23 02:45:50|4050.3|4044.3|4051|4045|4051|4045|4050.3|4044.3|0
1608691560000|2020-12-23 02:46:00|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051|4045|0
1608691570000|2020-12-23 02:46:10|4051|4045|4051|4045|4051|4045|4051|4045|0
1608691590000|2020-12-23 02:46:30|4050.9|4044.9|4049.3|4043.3|4050.9|4044.9|4049.2|4043.2|4
1608691600000|2020-12-23 02:46:40|4049.2|4043.2|4048.7|4042.7|4049.2|4043.2|4048.7|4042.7|0
1608691620000|2020-12-23 02:47:00|4049|4043|4050.5|4044.5|4050.5|4044.5|4049|4043|1
1608691630000|2020-12-23 02:47:10|4050.2|4044.2|4049.2|4043.2|4050.2|4044.2|4049.2|4043.2|1
1608691640000|2020-12-23 02:47:20|4048.8|4042.8|4048.7|4042.7|4049.5|4043.5|4048.7|4042.7|2
1608691650000|2020-12-23 02:47:30|4048.8|4042.8|4049|4043|4049.2|4043.2|4048.5|4042.5|0
1608691660000|2020-12-23 02:47:40|4048.7|4042.7|4048.7|4042.7|4048.7|4042.7|4048.2|4042.2|0
1608691670000|2020-12-23 02:47:50|4048.3|4042.3|4048.2|4042.2|4048.3|4042.3|4048.2|4042.2|0
1608691680000|2020-12-23 02:48:00|4047.3|4041.3|4047.7|4041.7|4048|4042|4047.3|4041.3|1
1608691690000|2020-12-23 02:48:10|4048|4042|4047.3|4041.3|4048|4042|4047.3|4041.3|0
1608691700000|2020-12-23 02:48:20|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4046.8|4040.8|0
1608691710000|2020-12-23 02:48:30|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1608691720000|2020-12-23 02:48:40|4047.7|4041.7|4047.2|4041.2|4048.2|4042.2|4047.2|4041.2|1
1608691730000|2020-12-23 02:48:50|4047.7|4041.7|4047.9|4041.9|4047.9|4041.9|4047.2|4041.2|0
1608691740000|2020-12-23 02:49:00|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|4047.8|4041.8|0
1608691750000|2020-12-23 02:49:10|4048.3|4042.3|4047.3|4041.3|4048.3|4042.3|4047.3|4041.3|1
1608691780000|2020-12-23 02:49:40|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|4047.2|4041.2|0
1608691790000|2020-12-23 02:49:50|4046.8|4040.8|4046.7|4040.7|4046.8|4040.8|4046.5|4040.5|0
1608691800000|2020-12-23 02:50:00|4046.3|4040.3|4046.2|4040.2|4046.3|4040.3|4046.2|4040.2|0
1608691810000|2020-12-23 02:50:10|4046.5|4040.5|4045.8|4039.8|4046.7|4040.7|4045.8|4039.8|0
1608691820000|2020-12-23 02:50:20|4046.2|4040.2|4046.3|4040.3|4046.7|4040.7|4046.2|4040.2|0
1608691830000|2020-12-23 02:50:30|4046.4|4040.4|4046.3|4040.3|4046.8|4040.8|4046.3|4040.3|0
1608691840000|2020-12-23 02:50:40|4046.6|4040.6|4047.3|4041.3|4047.3|4041.3|4046.6|4040.6|0
1608691850000|2020-12-23 02:50:50|4048.5|4042.5|4048.3|4042.3|4048.8|4042.8|4048.1|4042.1|0
1608691870000|2020-12-23 02:51:10|4048.1|4042.1|4048.1|4042.1|4048.3|4042.3|4048.1|4042.1|0
1608691880000|2020-12-23 02:51:20|4048.5|4042.5|4048.6|4042.6|4048.6|4042.6|4048.1|4042.1|2
1608691890000|2020-12-23 02:51:30|4048.3|4042.3|4048.3|4042.3|4048.6|4042.6|4048.3|4042.3|0
1608691900000|2020-12-23 02:51:40|4048.6|4042.6|4048.3|4042.3|4048.6|4042.6|4048.3|4042.3|0
1608691910000|2020-12-23 02:51:50|4048.6|4042.6|4048.1|4042.1|4048.6|4042.6|4048.1|4042.1|0
1608691920000|2020-12-23 02:52:00|4047.3|4041.3|4047.1|4041.1|4047.3|4041.3|4046.8|4040.8|0
1608691930000|2020-12-23 02:52:10|4046.8|4040.8|4047.1|4041.1|4047.1|4041.1|4046.8|4040.8|0
1608691940000|2020-12-23 02:52:20|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1608691950000|2020-12-23 02:52:30|4047.1|4041.1|4047|4041|4047.1|4041.1|4045.8|4039.8|0
1608691960000|2020-12-23 02:52:40|4047.3|4041.3|4048|4042|4048|4042|4047.3|4041.3|1
1608691970000|2020-12-23 02:52:50|4047.6|4041.6|4046.8|4040.8|4047.6|4041.6|4046.8|4040.8|0
1608691980000|2020-12-23 02:53:00|4046.1|4040.1|4046.3|4040.3|4046.6|4040.6|4046.1|4040.1|0
1608691990000|2020-12-23 02:53:10|4047.1|4041.1|4046.3|4040.3|4047.1|4041.1|4046.3|4040.3|7
1608692000000|2020-12-23 02:53:20|4045.8|4039.8|4044.8|4038.8|4045.8|4039.8|4044.8|4038.8|0
1608692010000|2020-12-23 02:53:30|4045.3|4039.3|4045.1|4039.1|4045.8|4039.8|4045.1|4039.1|0
1608692020000|2020-12-23 02:53:40|4045|4039|4045.1|4039.1|4045.1|4039.1|4044.8|4038.8|0
1608692030000|2020-12-23 02:53:50|4044.8|4038.8|4045.1|4039.1|4045.1|4039.1|4044.3|4038.3|0
1608692040000|2020-12-23 02:54:00|4045.5|4039.5|4046|4040|4046|4040|4045.5|4039.5|0
1608692050000|2020-12-23 02:54:10|4045.6|4039.6|4045.9|4039.9|4045.9|4039.9|4045.6|4039.6|0
1608692060000|2020-12-23 02:54:20|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1608692070000|2020-12-23 02:54:30|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.9|4038.9|0
1608692100000|2020-12-23 02:55:00|4044.4|4038.4|4046.3|4040.3|4046.3|4040.3|4044.4|4038.4|1
1608692110000|2020-12-23 02:55:10|4046.8|4040.8|4047.3|4041.3|4047.3|4041.3|4046.8|4040.8|0
1608692120000|2020-12-23 02:55:20|4047.6|4041.6|4047.3|4041.3|4047.6|4041.6|4047.3|4041.3|0
1608692140000|2020-12-23 02:55:40|4046.9|4040.9|4047.3|4041.3|4047.3|4041.3|4046.9|4040.9|0
1608692150000|2020-12-23 02:55:50|4047.1|4041.1|4046.8|4040.8|4047.1|4041.1|4046.8|4040.8|0
1608692160000|2020-12-23 02:56:00|4046.3|4040.3|4046.3|4040.3|4046.4|4040.4|4046.3|4040.3|0
1608692190000|2020-12-23 02:56:30|4046.1|4040.1|4045.8|4039.8|4046.1|4040.1|4045.8|4039.8|0
1608692200000|2020-12-23 02:56:40|4045.4|4039.4|4044.9|4038.9|4045.4|4039.4|4044.6|4038.6|0
1608692210000|2020-12-23 02:56:50|4045.3|4039.3|4044.9|4038.9|4045.3|4039.3|4044.9|4038.9|0
1608692220000|2020-12-23 02:57:00|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4044.9|4038.9|0
1608692230000|2020-12-23 02:57:10|4046.1|4040.1|4046.1|4040.1|4046.1|4040.1|4045.7|4039.7|1
1608692240000|2020-12-23 02:57:20|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|4045.9|4039.9|0
1608692250000|2020-12-23 02:57:30|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.1|4039.1|0
1608692260000|2020-12-23 02:57:40|4045.2|4039.2|4045.9|4039.9|4045.9|4039.9|4045.1|4039.1|6
1608692290000|2020-12-23 02:58:10|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|4045.6|4039.6|0
1608692300000|2020-12-23 02:58:20|4045.4|4039.4|4044.4|4038.4|4045.4|4039.4|4043.9|4037.9|0
1608692310000|2020-12-23 02:58:30|4044.6|4038.6|4044.1|4038.1|4044.9|4038.9|4043.7|4037.7|0
1608692320000|2020-12-23 02:58:40|4044.3|4038.3|4043.9|4037.9|4044.3|4038.3|4043.9|4037.9|0
1608692340000|2020-12-23 02:59:00|4044.3|4038.3|4043.9|4037.9|4044.3|4038.3|4043.9|4037.9|0
1608692350000|2020-12-23 02:59:10|4044.3|4038.3|4043.4|4037.4|4044.3|4038.3|4043.4|4037.4|0
1608692360000|2020-12-23 02:59:20|4043.6|4037.6|4043.9|4037.9|4043.9|4037.9|4043.6|4037.6|0
1608692370000|2020-12-23 02:59:30|4043.6|4037.6|4044.3|4038.3|4044.3|4038.3|4043.1|4037.1|0
1608692380000|2020-12-23 02:59:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.6|4037.6|0
1608692390000|2020-12-23 02:59:50|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1608692420000|2020-12-23 03:00:20|4043.4|4037.4|4043.6|4037.6|4043.6|4037.6|4043.4|4037.4|0
1608692450000|2020-12-23 03:00:50|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1608692470000|2020-12-23 03:01:10|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|4043.6|4037.6|0
1608692480000|2020-12-23 03:01:20|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.1|4037.1|1
1608692490000|2020-12-23 03:01:30|4043.6|4037.6|4043.6|4037.6|4043.9|4037.9|4043.6|4037.6|0
1608692500000|2020-12-23 03:01:40|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1608692510000|2020-12-23 03:01:50|4044.1|4038.1|4044.4|4038.4|4044.4|4038.4|4044.1|4038.1|0
1608692520000|2020-12-23 03:02:00|4044.1|4038.1|4044.4|4038.4|4044.8|4038.8|4044.1|4038.1|0
1608692540000|2020-12-23 03:02:20|4044.1|4038.1|4044.6|4038.6|4044.6|4038.6|4044.1|4038.1|0
1608692560000|2020-12-23 03:02:40|4044.9|4038.9|4043.6|4037.6|4044.9|4038.9|4043.6|4037.6|0
1608692570000|2020-12-23 03:02:50|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|4043.4|4037.4|0
1608692580000|2020-12-23 03:03:00|4042.4|4036.4|4042.9|4036.9|4042.9|4036.9|4042.4|4036.4|0
1608692590000|2020-12-23 03:03:10|4043.1|4037.1|4043.9|4037.9|4043.9|4037.9|4043.1|4037.1|0
1608692610000|2020-12-23 03:03:30|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|4043.8|4037.8|0
1608692620000|2020-12-23 03:03:40|4043.4|4037.4|4043.8|4037.8|4043.8|4037.8|4043.4|4037.4|0
1608692650000|2020-12-23 03:04:10|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|4043.9|4037.9|0
1608692660000|2020-12-23 03:04:20|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|4044.1|4038.1|0
1608692670000|2020-12-23 03:04:30|4044.4|4038.4|4044.8|4038.8|4044.8|4038.8|4044.4|4038.4|0
1608692680000|2020-12-23 03:04:40|4043.8|4037.8|4044.3|4038.3|4044.3|4038.3|4043.8|4037.8|0
1608692690000|2020-12-23 03:04:50|4044.8|4038.8|4044.3|4038.3|4044.8|4038.8|4044.3|4038.3|0
1608692700000|2020-12-23 03:05:00|4044.4|4038.4|4044.3|4038.3|4044.8|4038.8|4044.3|4038.3|0
1608692710000|2020-12-23 03:05:10|4044.6|4038.6|4045.3|4039.3|4045.3|4039.3|4044.6|4038.6|0
1608692750000|2020-12-23 03:05:50|4044.9|4038.9|4044.8|4038.8|4044.9|4038.9|4044.8|4038.8|0
1608692760000|2020-12-23 03:06:00|4045.1|4039.1|4044.8|4038.8|4045.6|4039.6|4044.8|4038.8|0
1608692780000|2020-12-23 03:06:20|4045.1|4039.1|4045.3|4039.3|4045.3|4039.3|4045.1|4039.1|0
1608692810000|2020-12-23 03:06:50|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|4045.8|4039.8|0
1608692840000|2020-12-23 03:07:20|4046.3|4040.3|4046.8|4040.8|4046.8|4040.8|4046.3|4040.3|0
1608692860000|2020-12-23 03:07:40|4047.1|4041.1|4046.8|4040.8|4047.4|4041.4|4046.8|4040.8|0
1608692870000|2020-12-23 03:07:50|4047.1|4041.1|4047.8|4041.8|4047.8|4041.8|4047.1|4041.1|0
1608692890000|2020-12-23 03:08:10|4047.3|4041.3|4047.3|4041.3|4047.8|4041.8|4046.8|4040.8|0
1608692900000|2020-12-23 03:08:20|4047.6|4041.6|4047.8|4041.8|4047.8|4041.8|4047.6|4041.6|0
1608692910000|2020-12-23 03:08:30|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|4048.3|4042.3|0
1608692920000|2020-12-23 03:08:40|4047.9|4041.9|4047.8|4041.8|4047.9|4041.9|4047.8|4041.8|0
1608692930000|2020-12-23 03:08:50|4047.9|4041.9|4050.1|4044.1|4051.1|4045.1|4047.9|4041.9|7
1608692940000|2020-12-23 03:09:00|4050.6|4044.6|4050.1|4044.1|4050.6|4044.6|4050.1|4044.1|0
1608692970000|2020-12-23 03:09:30|4050.5|4044.5|4050.1|4044.1|4050.5|4044.5|4050.1|4044.1|0
1608692980000|2020-12-23 03:09:40|4049.5|4043.5|4050|4044|4050|4044|4049.5|4043.5|0
1608692990000|2020-12-23 03:09:50|4049.6|4043.6|4049.1|4043.1|4049.6|4043.6|4049.1|4043.1|0
1608693000000|2020-12-23 03:10:00|4049.5|4043.5|4049.6|4043.6|4049.6|4043.6|4049.5|4043.5|0
1608693010000|2020-12-23 03:10:10|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|4049.1|4043.1|1
1608693020000|2020-12-23 03:10:20|4049.3|4043.3|4049.6|4043.6|4049.8|4043.8|4049.3|4043.3|0
1608693030000|2020-12-23 03:10:30|4049.8|4043.8|4049.6|4043.6|4049.8|4043.8|4049.6|4043.6|0
1608693040000|2020-12-23 03:10:40|4049.8|4043.8|4051.1|4045.1|4051.8|4045.8|4049.8|4043.8|3
1608693050000|2020-12-23 03:10:50|4052.1|4046.1|4052.5|4046.5|4053.8|4047.8|4052.1|4046.1|4
1608693060000|2020-12-23 03:11:00|4052.6|4046.6|4053|4047|4053.5|4047.5|4052.5|4046.5|21
1608693070000|2020-12-23 03:11:10|4052.5|4046.5|4054.2|4048.2|4054.5|4048.5|4052.5|4046.5|17
1608693080000|2020-12-23 03:11:20|4054.5|4048.5|4056.2|4050.2|4057.2|4051.2|4054.5|4048.5|22
1608693090000|2020-12-23 03:11:30|4056|4050|4056.5|4050.5|4056.5|4050.5|4055.5|4049.5|5
1608693100000|2020-12-23 03:11:40|4056|4050|4056|4050|4057|4051|4056|4050|13
1608693110000|2020-12-23 03:11:50|4056.4|4050.4|4058.9|4052.9|4058.9|4052.9|4056.4|4050.4|14
1608693120000|2020-12-23 03:12:00|4059.2|4053.2|4058.6|4052.6|4059.2|4053.2|4058.6|4052.6|0
1608693130000|2020-12-23 03:12:10|4058.7|4052.7|4058.9|4052.9|4059.2|4053.2|4058.7|4052.7|0
1608693140000|2020-12-23 03:12:20|4058.7|4052.7|4058.9|4052.9|4058.9|4052.9|4058.4|4052.4|0
1608693170000|2020-12-23 03:12:50|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1608693180000|2020-12-23 03:13:00|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|4057.9|4051.9|0
1608693220000|2020-12-23 03:13:40|4058.2|4052.2|4058.9|4052.9|4058.9|4052.9|4058.2|4052.2|0
1608693270000|2020-12-23 03:14:30|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|4059.2|4053.2|0
1608693280000|2020-12-23 03:14:40|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|4058.9|4052.9|0
1608693300000|2020-12-23 03:15:00|4058|4052|4057.9|4051.9|4058|4052|4057.9|4051.9|0
1608693310000|2020-12-23 03:15:10|4058.2|4052.2|4057.7|4051.7|4058.2|4052.2|4057.4|4051.4|0
1608693320000|2020-12-23 03:15:20|4057.4|4051.4|4057.7|4051.7|4057.7|4051.7|4056.9|4050.9|0
1608693330000|2020-12-23 03:15:30|4057.4|4051.4|4057.7|4051.7|4057.7|4051.7|4057.4|4051.4|0
1608693340000|2020-12-23 03:15:40|4057.4|4051.4|4057.9|4051.9|4057.9|4051.9|4057.4|4051.4|0
1608693350000|2020-12-23 03:15:50|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|4057.7|4051.7|0
1608693360000|2020-12-23 03:16:00|4057.2|4051.2|4057.7|4051.7|4057.9|4051.9|4057.2|4051.2|0
1608693370000|2020-12-23 03:16:10|4057.9|4051.9|4058.7|4052.7|4058.7|4052.7|4057.9|4051.9|0
1608693380000|2020-12-23 03:16:20|4058.4|4052.4|4057.7|4051.7|4058.7|4052.7|4057.7|4051.7|1
1608693390000|2020-12-23 03:16:30|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1608693400000|2020-12-23 03:16:40|4057.1|4051.1|4056.7|4050.7|4057.1|4051.1|4056.4|4050.4|1
1608693410000|2020-12-23 03:16:50|4056.4|4050.4|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|4
1608693430000|2020-12-23 03:17:10|4055.9|4049.9|4056.2|4050.2|4056.2|4050.2|4055.9|4049.9|0
1608693440000|2020-12-23 03:17:20|4055.7|4049.7|4055.9|4049.9|4055.9|4049.9|4055.7|4049.7|0
1608693450000|2020-12-23 03:17:30|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|4055.7|4049.7|0
1608693460000|2020-12-23 03:17:40|4055.9|4049.9|4056.2|4050.2|4056.2|4050.2|4055.9|4049.9|0
1608693470000|2020-12-23 03:17:50|4056.6|4050.6|4056.7|4050.7|4056.7|4050.7|4056.6|4050.6|0
1608693480000|2020-12-23 03:18:00|4056.2|4050.2|4055.9|4049.9|4056.7|4050.7|4055.9|4049.9|0
1608693490000|2020-12-23 03:18:10|4055.7|4049.7|4054.9|4048.9|4055.7|4049.7|4054.9|4048.9|0
1608693500000|2020-12-23 03:18:20|4055.2|4049.2|4055.9|4049.9|4056.2|4050.2|4055.2|4049.2|1
1608693510000|2020-12-23 03:18:30|4055.2|4049.2|4055.9|4049.9|4055.9|4049.9|4055.2|4049.2|0
1608693540000|2020-12-23 03:19:00|4056.2|4050.2|4055.9|4049.9|4056.2|4050.2|4055.9|4049.9|0
1608693550000|2020-12-23 03:19:10|4055.6|4049.6|4054.9|4048.9|4055.6|4049.6|4054.9|4048.9|0
1608693560000|2020-12-23 03:19:20|4054.5|4048.5|4054.9|4048.9|4054.9|4048.9|4054.5|4048.5|1
1608693570000|2020-12-23 03:19:30|4054.4|4048.4|4054.9|4048.9|4054.9|4048.9|4054.4|4048.4|0
1608693580000|2020-12-23 03:19:40|4055.4|4049.4|4054.9|4048.9|4055.4|4049.4|4054.9|4048.9|0
1608693590000|2020-12-23 03:19:50|4055.4|4049.4|4055|4049|4055.4|4049.4|4054.9|4048.9|0
1608693600000|2020-12-23 03:20:00|4054.9|4048.9|4054.4|4048.4|4054.9|4048.9|4054.4|4048.4|0
1608693610000|2020-12-23 03:20:10|4053.9|4047.9|4054.7|4048.7|4054.7|4048.7|4053.2|4047.2|0
1608693620000|2020-12-23 03:20:20|4054.9|4048.9|4053.5|4047.5|4054.9|4048.9|4053.5|4047.5|2
1608693630000|2020-12-23 03:20:30|4053.9|4047.9|4053.9|4047.9|4054.2|4048.2|4053.9|4047.9|2
1608693650000|2020-12-23 03:20:50|4053.7|4047.7|4052.9|4046.9|4053.7|4047.7|4052.4|4046.4|0
1608693660000|2020-12-23 03:21:00|4053.4|4047.4|4051.9|4045.9|4053.7|4047.7|4051.9|4045.9|0
1608693670000|2020-12-23 03:21:10|4052.5|4046.5|4052|4046|4052.5|4046.5|4051.9|4045.9|0
1608693680000|2020-12-23 03:21:20|4052.5|4046.5|4052.4|4046.4|4052.9|4046.9|4052.4|4046.4|1
1608693690000|2020-12-23 03:21:30|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608693710000|2020-12-23 03:21:50|4051.2|4045.2|4050.9|4044.9|4051.9|4045.9|4050.8|4044.8|3
1608693720000|2020-12-23 03:22:00|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|4050.7|4044.7|0
1608693730000|2020-12-23 03:22:10|4049.9|4043.9|4050.9|4044.9|4050.9|4044.9|4049.9|4043.9|0
1608693750000|2020-12-23 03:22:30|4050.3|4044.3|4050.4|4044.4|4050.4|4044.4|4049.9|4043.9|2
1608693780000|2020-12-23 03:23:00|4050.9|4044.9|4051.9|4045.9|4051.9|4045.9|4050.9|4044.9|1
1608693790000|2020-12-23 03:23:10|4051.5|4045.5|4051.9|4045.9|4052.4|4046.4|4051.5|4045.5|1
1608693800000|2020-12-23 03:23:20|4052|4046|4052.4|4046.4|4052.4|4046.4|4052|4046|0
1608693810000|2020-12-23 03:23:30|4052.5|4046.5|4052.4|4046.4|4052.9|4046.9|4052.4|4046.4|1
1608693820000|2020-12-23 03:23:40|4052.5|4046.5|4052.4|4046.4|4052.5|4046.5|4052.4|4046.4|0
1608693840000|2020-12-23 03:24:00|4052.5|4046.5|4053.9|4047.9|4053.9|4047.9|4052.5|4046.5|2
1608693850000|2020-12-23 03:24:10|4054.9|4048.9|4055.4|4049.4|4055.4|4049.4|4054.9|4048.9|0
1608693870000|2020-12-23 03:24:30|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|4055.9|4049.9|0
1608693880000|2020-12-23 03:24:40|4056.9|4050.9|4057|4051|4057.4|4051.4|4056.4|4050.4|0
1608693890000|2020-12-23 03:24:50|4057.4|4051.4|4057|4051|4057.5|4051.5|4057|4051|0
1608693910000|2020-12-23 03:25:10|4057.5|4051.5|4057|4051|4057.5|4051.5|4057|4051|0
1608693920000|2020-12-23 03:25:20|4057.5|4051.5|4057.9|4051.9|4058|4052|4057.5|4051.5|2
1608693930000|2020-12-23 03:25:30|4057.5|4051.5|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|0
1608693940000|2020-12-23 03:25:40|4057.9|4051.9|4057.9|4051.9|4058.5|4052.5|4057.9|4051.9|1
1608693950000|2020-12-23 03:25:50|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1608693960000|2020-12-23 03:26:00|4057.9|4051.9|4057.4|4051.4|4057.9|4051.9|4057.4|4051.4|0
1608693970000|2020-12-23 03:26:10|4057.9|4051.9|4056.9|4050.9|4057.9|4051.9|4056.9|4050.9|0
1608693990000|2020-12-23 03:26:30|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1608694000000|2020-12-23 03:26:40|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4055.9|4049.9|0
1608694010000|2020-12-23 03:26:50|4057|4051|4057.4|4051.4|4057.9|4051.9|4056.9|4050.9|0
1608694020000|2020-12-23 03:27:00|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|4056.9|4050.9|0
1608694030000|2020-12-23 03:27:10|4057.2|4051.2|4056.9|4050.9|4057.4|4051.4|4056.9|4050.9|0
1608694040000|2020-12-23 03:27:20|4056.7|4050.7|4055.7|4049.7|4056.7|4050.7|4055.7|4049.7|0
1608694050000|2020-12-23 03:27:30|4055.8|4049.8|4055.2|4049.2|4055.8|4049.8|4055.2|4049.2|0
1608694060000|2020-12-23 03:27:40|4054.7|4048.7|4053.8|4047.8|4054.8|4048.8|4053.8|4047.8|1
1608694070000|2020-12-23 03:27:50|4054.2|4048.2|4054.3|4048.3|4054.3|4048.3|4053.8|4047.8|0
1608694080000|2020-12-23 03:28:00|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.7|4048.7|0
1608694090000|2020-12-23 03:28:10|4055|4049|4054.8|4048.8|4055|4049|4054.7|4048.7|0
1608694100000|2020-12-23 03:28:20|4054.5|4048.5|4054.3|4048.3|4054.8|4048.8|4054.3|4048.3|1
1608694110000|2020-12-23 03:28:30|4054.2|4048.2|4053.8|4047.8|4054.2|4048.2|4053.8|4047.8|0
1608694120000|2020-12-23 03:28:40|4054|4048|4054|4048|4054|4048|4053.8|4047.8|0
1608694150000|2020-12-23 03:29:10|4053.8|4047.8|4054.3|4048.3|4054.3|4048.3|4053.5|4047.5|1
1608694160000|2020-12-23 03:29:20|4053.8|4047.8|4054.3|4048.3|4054.3|4048.3|4053.8|4047.8|0
1608694170000|2020-12-23 03:29:30|4054.8|4048.8|4054.3|4048.3|4054.8|4048.8|4054.3|4048.3|0
1608694180000|2020-12-23 03:29:40|4054.7|4048.7|4054.8|4048.8|4054.8|4048.8|4054.7|4048.7|0
1608694190000|2020-12-23 03:29:50|4054.3|4048.3|4053.6|4047.6|4054.3|4048.3|4053.6|4047.6|1
1608694200000|2020-12-23 03:30:00|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1608694210000|2020-12-23 03:30:10|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|4054.2|4048.2|1
1608694220000|2020-12-23 03:30:20|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1608694230000|2020-12-23 03:30:30|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|4054.5|4048.5|0
1608694240000|2020-12-23 03:30:40|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1608694300000|2020-12-23 03:31:40|4054.6|4048.6|4055|4049|4055|4049|4054.6|4048.6|6
1608694350000|2020-12-23 03:32:30|4055.3|4049.3|4055.5|4049.5|4055.5|4049.5|4055.3|4049.3|0
1608694360000|2020-12-23 03:32:40|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1608694390000|2020-12-23 03:33:10|4055.5|4049.5|4055.3|4049.3|4055.5|4049.5|4055.3|4049.3|0
1608694410000|2020-12-23 03:33:30|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|3
1608694440000|2020-12-23 03:34:00|4054.5|4048.5|4054.5|4048.5|4054.8|4048.8|4054.5|4048.5|1
1608694450000|2020-12-23 03:34:10|4055|4049|4055|4049|4055|4049|4055|4049|0
1608694470000|2020-12-23 03:34:30|4054.8|4048.8|4054.2|4048.2|4054.8|4048.8|4054.2|4048.2|0
1608694480000|2020-12-23 03:34:40|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|1
1608694490000|2020-12-23 03:34:50|4054.3|4048.3|4054.1|4048.1|4054.3|4048.3|4054.1|4048.1|0
1608694500000|2020-12-23 03:35:00|4054.3|4048.3|4053.6|4047.6|4054.6|4048.6|4053.6|4047.6|0
1608694510000|2020-12-23 03:35:10|4053.1|4047.1|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1608694580000|2020-12-23 03:36:20|4053.3|4047.3|4053.6|4047.6|4053.6|4047.6|4053.3|4047.3|0
1608694610000|2020-12-23 03:36:50|4054|4048|4054.1|4048.1|4054.1|4048.1|4054|4048|0
1608694620000|2020-12-23 03:37:00|4053.6|4047.6|4053.6|4047.6|4054|4048|4053.6|4047.6|0
1608694640000|2020-12-23 03:37:20|4053.1|4047.1|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1608694670000|2020-12-23 03:37:50|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|1
1608694680000|2020-12-23 03:38:00|4053.3|4047.3|4053.6|4047.6|4053.6|4047.6|4053.3|4047.3|0
1608694690000|2020-12-23 03:38:10|4053.3|4047.3|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1608694700000|2020-12-23 03:38:20|4053.3|4047.3|4053.1|4047.1|4053.3|4047.3|4053.1|4047.1|0
1608694720000|2020-12-23 03:38:40|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|4053.6|4047.6|0
1608694730000|2020-12-23 03:38:50|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|0
1608694740000|2020-12-23 03:39:00|4054.8|4048.8|4054.1|4048.1|4054.8|4048.8|4054.1|4048.1|1
1608694770000|2020-12-23 03:39:30|4054.3|4048.3|4054.1|4048.1|4054.3|4048.3|4054.1|4048.1|0
1608694790000|2020-12-23 03:39:50|4054|4048|4053.6|4047.6|4054|4048|4053.6|4047.6|0
1608694830000|2020-12-23 03:40:30|4053.3|4047.3|4053.6|4047.6|4053.6|4047.6|4053.1|4047.1|0
1608694860000|2020-12-23 03:41:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4054|4048|0
1608694870000|2020-12-23 03:41:10|4054.8|4048.8|4055.1|4049.1|4055.3|4049.3|4054.8|4048.8|6
1608694880000|2020-12-23 03:41:20|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|4054.6|4048.6|0
1608694900000|2020-12-23 03:41:40|4054.3|4048.3|4054.1|4048.1|4054.3|4048.3|4054.1|4048.1|0
1608694910000|2020-12-23 03:41:50|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1608694980000|2020-12-23 03:43:00|4054.6|4048.6|4055.3|4049.3|4055.3|4049.3|4054.3|4048.3|0
1608695000000|2020-12-23 03:43:20|4055.8|4049.8|4056.3|4050.3|4056.5|4050.5|4055.8|4049.8|4
1608695010000|2020-12-23 03:43:30|4056.1|4050.1|4056.3|4050.3|4056.3|4050.3|4056.1|4050.1|0
1608695020000|2020-12-23 03:43:40|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.8|4049.8|0
1608695030000|2020-12-23 03:43:50|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|4055.4|4049.4|0
1608695040000|2020-12-23 03:44:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1608695090000|2020-12-23 03:44:50|4054.9|4048.9|4054.9|4048.9|4055.3|4049.3|4054.9|4048.9|3
1608695100000|2020-12-23 03:45:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|0
1608695110000|2020-12-23 03:45:10|4055.1|4049.1|4054.8|4048.8|4055.1|4049.1|4054.8|4048.8|0
1608695160000|2020-12-23 03:46:00|4055.1|4049.1|4055.6|4049.6|4056.1|4050.1|4055.1|4049.1|0
1608695170000|2020-12-23 03:46:10|4055.7|4049.7|4055.6|4049.6|4055.7|4049.7|4055.6|4049.6|0
1608695180000|2020-12-23 03:46:20|4055.1|4049.1|4055.6|4049.6|4055.6|4049.6|4055.1|4049.1|0
1608695190000|2020-12-23 03:46:30|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|4055.1|4049.1|0
1608695200000|2020-12-23 03:46:40|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1608695220000|2020-12-23 03:47:00|4055.7|4049.7|4055.7|4049.7|4056.1|4050.1|4055.7|4049.7|0
1608695230000|2020-12-23 03:47:10|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1608695250000|2020-12-23 03:47:30|4055.7|4049.7|4055.3|4049.3|4055.7|4049.7|4055.3|4049.3|0
1608695260000|2020-12-23 03:47:40|4055.2|4049.2|4055.6|4049.6|4055.6|4049.6|4055.2|4049.2|0
1608695280000|2020-12-23 03:48:00|4055.7|4049.7|4055.7|4049.7|4056.1|4050.1|4055.7|4049.7|0
1608695290000|2020-12-23 03:48:10|4055.8|4049.8|4055.9|4049.9|4056.2|4050.2|4055.6|4049.6|2
1608695300000|2020-12-23 03:48:20|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|3
1608695310000|2020-12-23 03:48:30|4056.8|4050.8|4058.1|4052.1|4058.1|4052.1|4056.8|4050.8|4
1608695330000|2020-12-23 03:48:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1608695340000|2020-12-23 03:49:00|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|6
1608695350000|2020-12-23 03:49:10|4058.5|4052.5|4057.1|4051.1|4058.5|4052.5|4057.1|4051.1|4
1608695360000|2020-12-23 03:49:20|4057.8|4051.8|4058.1|4052.1|4058.1|4052.1|4057.3|4051.3|7
1608695370000|2020-12-23 03:49:30|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|0
1608695380000|2020-12-23 03:49:40|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|8
1608695390000|2020-12-23 03:49:50|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1608695400000|2020-12-23 03:50:00|4059.1|4053.1|4059.5|4053.5|4059.5|4053.5|4059.1|4053.1|0
1608695410000|2020-12-23 03:50:10|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4059.1|4053.1|4
1608695430000|2020-12-23 03:50:30|4058.6|4052.6|4058.6|4052.6|4059|4053|4058.6|4052.6|0
1608695440000|2020-12-23 03:50:40|4059|4053|4058.6|4052.6|4059|4053|4058.3|4052.3|0
1608695450000|2020-12-23 03:50:50|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1608695470000|2020-12-23 03:51:10|4057.5|4051.5|4056.8|4050.8|4057.5|4051.5|4056.8|4050.8|1
1608695480000|2020-12-23 03:51:20|4057.1|4051.1|4057.8|4051.8|4057.8|4051.8|4057.1|4051.1|0
1608695490000|2020-12-23 03:51:30|4058.1|4052.1|4057.6|4051.6|4058.1|4052.1|4057.6|4051.6|1
1608695500000|2020-12-23 03:51:40|4058|4052|4058|4052|4058|4052|4058|4052|0
1608695520000|2020-12-23 03:52:00|4058.1|4052.1|4058.5|4052.5|4058.6|4052.6|4058.1|4052.1|0
1608695530000|2020-12-23 03:52:10|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1608695550000|2020-12-23 03:52:30|4058.7|4052.7|4059.1|4053.1|4059.1|4053.1|4058.7|4052.7|6
1608695560000|2020-12-23 03:52:40|4058.7|4052.7|4058.6|4052.6|4059.1|4053.1|4058.6|4052.6|0
1608695580000|2020-12-23 03:53:00|4058.7|4052.7|4058.1|4052.1|4058.7|4052.7|4058.1|4052.1|0
1608695590000|2020-12-23 03:53:10|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|0
1608695600000|2020-12-23 03:53:20|4058.2|4052.2|4058.1|4052.1|4058.2|4052.2|4058.1|4052.1|0
1608695610000|2020-12-23 03:53:30|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|4057.5|4051.5|0
1608695650000|2020-12-23 03:54:10|4058|4052|4058|4052|4058|4052|4058|4052|0
1608695660000|2020-12-23 03:54:20|4057.5|4051.5|4057.1|4051.1|4057.5|4051.5|4057.1|4051.1|0
1608695670000|2020-12-23 03:54:30|4057|4051|4057|4051|4057|4051|4057|4051|0
1608695680000|2020-12-23 03:54:40|4056.9|4050.9|4056.4|4050.4|4056.9|4050.9|4056.4|4050.4|0
1608695700000|2020-12-23 03:55:00|4056.1|4050.1|4056.1|4050.1|4056.4|4050.4|4056.1|4050.1|0
1608695720000|2020-12-23 03:55:20|||||||||1
1608695770000|2020-12-23 03:56:10|4055.9|4049.9|4056.1|4050.1|4056.1|4050.1|4055.9|4049.9|0
1608695780000|2020-12-23 03:56:20|4056.2|4050.2|4056.7|4050.7|4056.7|4050.7|4056.2|4050.2|0
1608695790000|2020-12-23 03:56:30|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608695800000|2020-12-23 03:56:40|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|1
1608695810000|2020-12-23 03:56:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608695820000|2020-12-23 03:57:00|4057.2|4051.2|4057.2|4051.2|4057.4|4051.4|4057.2|4051.2|0
1608695830000|2020-12-23 03:57:10|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|4057.4|4051.4|0
1608695860000|2020-12-23 03:57:40|4057.5|4051.5|4057.4|4051.4|4057.5|4051.5|4057.4|4051.4|0
1608695880000|2020-12-23 03:58:00|4057.7|4051.7|4058|4052|4058|4052|4057.7|4051.7|0
1608695900000|2020-12-23 03:58:20|4057.7|4051.7|4058|4052|4058|4052|4057.7|4051.7|0
1608695940000|2020-12-23 03:59:00|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|5
1608695960000|2020-12-23 03:59:20|4058.7|4052.7|4058.7|4052.7|4059|4053|4058.4|4052.4|0
1608695980000|2020-12-23 03:59:40|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|1
1608695990000|2020-12-23 03:59:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1608696010000|2020-12-23 04:00:10|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1608696070000|2020-12-23 04:01:10|4058.7|4052.7|4058.4|4052.4|4058.9|4052.9|4058.4|4052.4|0
1608696080000|2020-12-23 04:01:20|4058.7|4052.7|4058.5|4052.5|4058.9|4052.9|4058.5|4052.5|0
1608696100000|2020-12-23 04:01:40|4059|4053|4059|4053|4059|4053|4059|4053|0
1608696120000|2020-12-23 04:02:00|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1608696130000|2020-12-23 04:02:10|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|4058.5|4052.5|0
1608696150000|2020-12-23 04:02:30|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|4058.4|4052.4|0
1608696160000|2020-12-23 04:02:40|4058.7|4052.7|4059|4053|4059|4053|4058.7|4052.7|0
1608696170000|2020-12-23 04:02:50|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1608696190000|2020-12-23 04:03:10|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|4058.8|4052.8|0
1608696210000|2020-12-23 04:03:30|4058.7|4052.7|4058.5|4052.5|4058.7|4052.7|4058.3|4052.3|0
1608696250000|2020-12-23 04:04:10|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|4058.7|4052.7|0
1608696280000|2020-12-23 04:04:40|4058.4|4052.4|4058|4052|4058.4|4052.4|4058|4052|0
1608696300000|2020-12-23 04:05:00|4056.7|4050.7|4056.9|4050.9|4057|4051|4056.7|4050.7|1
1608696320000|2020-12-23 04:05:20|4057.1|4051.1|4057.2|4051.2|4057.2|4051.2|4057.1|4051.1|0
1608696370000|2020-12-23 04:06:10|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608696380000|2020-12-23 04:06:20|4056.7|4050.7|4055.4|4049.4|4056.7|4050.7|4055.4|4049.4|1
1608696400000|2020-12-23 04:06:40|4055.7|4049.7|4055.4|4049.4|4055.7|4049.7|4055.4|4049.4|0
1608696410000|2020-12-23 04:06:50|4055|4049|4055|4049|4055|4049|4055|4049|0
1608696420000|2020-12-23 04:07:00|4054.7|4048.7|4054.4|4048.4|4054.7|4048.7|4054.4|4048.4|0
1608696440000|2020-12-23 04:07:20|4054.7|4048.7|4054.9|4048.9|4054.9|4048.9|4054.7|4048.7|0
1608696450000|2020-12-23 04:07:30|4055|4049|4055.4|4049.4|4055.4|4049.4|4055|4049|0
1608696460000|2020-12-23 04:07:40|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|0
1608696480000|2020-12-23 04:08:00|4055.4|4049.4|4055.7|4049.7|4055.7|4049.7|4055.4|4049.4|0
1608696490000|2020-12-23 04:08:10|4055|4049|4056.4|4050.4|4056.4|4050.4|4055|4049|1
1608696550000|2020-12-23 04:09:10|4056.7|4050.7|4056.5|4050.5|4056.7|4050.7|4056.5|4050.5|0
1608696560000|2020-12-23 04:09:20|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1608696570000|2020-12-23 04:09:30|4056|4050|4056|4050|4056|4050|4056|4050|0
1608696590000|2020-12-23 04:09:50|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1608696600000|2020-12-23 04:10:00|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1608696650000|2020-12-23 04:10:50|4056.7|4050.7|4057|4051|4057|4051|4056.7|4050.7|0
1608696660000|2020-12-23 04:11:00|4057.2|4051.2|4057.3|4051.3|4057.3|4051.3|4056.7|4050.7|1
1608696670000|2020-12-23 04:11:10|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|0
1608696690000|2020-12-23 04:11:30|4057.3|4051.3|4056.8|4050.8|4057.3|4051.3|4056.8|4050.8|0
1608696710000|2020-12-23 04:11:50|4057.2|4051.2|4056.8|4050.8|4057.2|4051.2|4056.8|4050.8|0
1608696740000|2020-12-23 04:12:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1608696770000|2020-12-23 04:12:50|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|4057.2|4051.2|2
1608696780000|2020-12-23 04:13:00|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1608696830000|2020-12-23 04:13:50|4057|4051|4056.7|4050.7|4057|4051|4056.7|4050.7|0
1608696870000|2020-12-23 04:14:30|4056.5|4050.5|4056.2|4050.2|4056.5|4050.5|4056.2|4050.2|0
1608696900000|2020-12-23 04:15:00|4055.7|4049.7|4056.4|4050.4|4056.4|4050.4|4055.7|4049.7|0
1608696910000|2020-12-23 04:15:10|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1608696920000|2020-12-23 04:15:20|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|4056.7|4050.7|0
1608696930000|2020-12-23 04:15:30|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|4056.4|4050.4|0
1608696940000|2020-12-23 04:15:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1608696950000|2020-12-23 04:15:50|4056|4050|4056|4050|4056|4050|4056|4050|0
1608696960000|2020-12-23 04:16:00|4056.3|4050.3|4057.2|4051.2|4057.2|4051.2|4056.3|4050.3|1
1608696980000|2020-12-23 04:16:20|4057|4051|4056.7|4050.7|4057|4051|4056.7|4050.7|0
1608697020000|2020-12-23 04:17:00|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|1
1608697030000|2020-12-23 04:17:10|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4057.9|4051.9|1
1608697050000|2020-12-23 04:17:30|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|4058.2|4052.2|0
1608697060000|2020-12-23 04:17:40|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1608697070000|2020-12-23 04:17:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1608697080000|2020-12-23 04:18:00|4058.1|4052.1|4058|4052|4058.1|4052.1|4058|4052|0
1608697090000|2020-12-23 04:18:10|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|4058.1|4052.1|0
1608697130000|2020-12-23 04:18:50|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1608697140000|2020-12-23 04:19:00|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4
1608697230000|2020-12-23 04:20:30|4058.3|4052.3|4058.6|4052.6|4058.6|4052.6|4058.3|4052.3|0
1608697270000|2020-12-23 04:21:10|4059|4053|4058.6|4052.6|4059|4053|4058.6|4052.6|0
1608697290000|2020-12-23 04:21:30|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1608697320000|2020-12-23 04:22:00|4058.6|4052.6|4059.8|4053.8|4059.8|4053.8|4058.6|4052.6|2
1608697350000|2020-12-23 04:22:30|4059.6|4053.6|4059.1|4053.1|4059.6|4053.6|4059.1|4053.1|0
1608697360000|2020-12-23 04:22:40|4059|4053|4058.5|4052.5|4059|4053|4058.5|4052.5|0
1608697390000|2020-12-23 04:23:10|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1608697410000|2020-12-23 04:23:30|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1608697430000|2020-12-23 04:23:50|4058.6|4052.6|4058.5|4052.5|4058.6|4052.6|4058.3|4052.3|0
1608697440000|2020-12-23 04:24:00|4058.6|4052.6|4059|4053|4059|4053|4058.6|4052.6|0
1608697450000|2020-12-23 04:24:10|4059.1|4053.1|4058.3|4052.3|4059.1|4053.1|4058.3|4052.3|0
1608697460000|2020-12-23 04:24:20|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|4058.6|4052.6|0
1608697480000|2020-12-23 04:24:40|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|0
1608697490000|2020-12-23 04:24:50|4058|4052|4057.1|4051.1|4058|4052|4057.1|4051.1|0
1608697500000|2020-12-23 04:25:00|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1608697510000|2020-12-23 04:25:10|4057.3|4051.3|4057|4051|4057.3|4051.3|4057|4051|0
1608697520000|2020-12-23 04:25:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608697530000|2020-12-23 04:25:30|4057.3|4051.3|4057.6|4051.6|4057.6|4051.6|4057.3|4051.3|0
1608697540000|2020-12-23 04:25:40|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.1|4051.1|0
1608697560000|2020-12-23 04:26:00|4057|4051|4057|4051|4057|4051|4057|4051|0
1608697580000|2020-12-23 04:26:20|4057.3|4051.3|4057|4051|4057.3|4051.3|4057|4051|0
1608697610000|2020-12-23 04:26:50|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608697630000|2020-12-23 04:27:10|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|0
1608697650000|2020-12-23 04:27:30|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1608697670000|2020-12-23 04:27:50|4058|4052|4058.5|4052.5|4058.5|4052.5|4058|4052|1
1608697690000|2020-12-23 04:28:10|4058.3|4052.3|4057.6|4051.6|4058.3|4052.3|4057.6|4051.6|0
1608697700000|2020-12-23 04:28:20|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608697710000|2020-12-23 04:28:30|4057|4051|4057|4051|4057|4051|4057|4051|0
1608697720000|2020-12-23 04:28:40|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|4057.1|4051.1|0
1608697770000|2020-12-23 04:29:30|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608697800000|2020-12-23 04:30:00|4057.1|4051.1|4057.6|4051.6|4057.6|4051.6|4057.1|4051.1|0
1608697830000|2020-12-23 04:30:30|4057.5|4051.5|4057.6|4051.6|4057.6|4051.6|4057.5|4051.5|0
1608697840000|2020-12-23 04:30:40|4057|4051|4057|4051|4057|4051|4057|4051|0
1608697870000|2020-12-23 04:31:10|4056.3|4050.3|4056.5|4050.5|4056.5|4050.5|4056|4050|5
1608697880000|2020-12-23 04:31:20|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608697890000|2020-12-23 04:31:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1608697900000|2020-12-23 04:31:40|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1608697910000|2020-12-23 04:31:50|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608697950000|2020-12-23 04:32:30|4056.1|4050.1|4056.5|4050.5|4056.5|4050.5|4056.1|4050.1|0
1608697980000|2020-12-23 04:33:00|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608698040000|2020-12-23 04:34:00|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1608698080000|2020-12-23 04:34:40|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|4056.8|4050.8|0
1608698120000|2020-12-23 04:35:20|4056|4050|4056|4050|4056|4050|4056|4050|0
1608698130000|2020-12-23 04:35:30|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1608698140000|2020-12-23 04:35:40|4056|4050|4056|4050|4056|4050|4056|4050|0
1608698180000|2020-12-23 04:36:20|4056.5|4050.5|4056.6|4050.6|4056.6|4050.6|4056.5|4050.5|0
1608698210000|2020-12-23 04:36:50|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1608698250000|2020-12-23 04:37:30|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|4056.5|4050.5|0
1608698260000|2020-12-23 04:37:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608698300000|2020-12-23 04:38:20|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|4056.1|4050.1|0
1608698380000|2020-12-23 04:39:40|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|4056.6|4050.6|0
1608698400000|2020-12-23 04:40:00|4056.3|4050.3|4056.6|4050.6|4056.6|4050.6|4056.3|4050.3|0
1608698410000|2020-12-23 04:40:10|4056.3|4050.3|4056|4050|4056.3|4050.3|4056|4050|0
1608698520000|2020-12-23 04:42:00|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|4055.6|4049.6|0
1608698540000|2020-12-23 04:42:20|4055.1|4049.1|4055|4049|4055.1|4049.1|4055|4049|0
1608698680000|2020-12-23 04:44:40|4055.3|4049.3|4055|4049|4055.3|4049.3|4055|4049|0
1608698690000|2020-12-23 04:44:50|4055.3|4049.3|4055|4049|4055.3|4049.3|4055|4049|0
1608698750000|2020-12-23 04:45:50|4055.3|4049.3|4055|4049|4055.3|4049.3|4055|4049|1
1608698760000|2020-12-23 04:46:00|||||||||1
1608698820000|2020-12-23 04:47:00|4054.7|4048.7|4054|4048|4054.7|4048.7|4054|4048|3
1608698860000|2020-12-23 04:47:40|4054.3|4048.3|4054|4048|4054.3|4048.3|4054|4048|1
1608698880000|2020-12-23 04:48:00|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054|4048|0
1608698890000|2020-12-23 04:48:10|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|4054.4|4048.4|0
1608698900000|2020-12-23 04:48:20|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1608698960000|2020-12-23 04:49:20|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1608699040000|2020-12-23 04:50:40|4053.6|4047.6|4051.3|4045.3|4053.6|4047.6|4050.9|4044.9|1
1608699060000|2020-12-23 04:51:00|4051.9|4045.9|4051.6|4045.6|4051.9|4045.9|4051.6|4045.6|0
1608699070000|2020-12-23 04:51:10|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1608699080000|2020-12-23 04:51:20|4051.6|4045.6|4051.6|4045.6|4051.9|4045.9|4051.6|4045.6|0
1608699090000|2020-12-23 04:51:30|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608699100000|2020-12-23 04:51:40|4051.6|4045.6|4052.4|4046.4|4052.4|4046.4|4051.6|4045.6|0
1608699110000|2020-12-23 04:51:50|4052.6|4046.6|4052.4|4046.4|4052.9|4046.9|4052.4|4046.4|0
1608699140000|2020-12-23 04:52:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1608699150000|2020-12-23 04:52:30|4052.2|4046.2|4053.1|4047.1|4053.1|4047.1|4052.2|4046.2|0
1608699160000|2020-12-23 04:52:40|4053.2|4047.2|4052.1|4046.1|4053.2|4047.2|4052.1|4046.1|0
1608699210000|2020-12-23 04:53:30|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1608699220000|2020-12-23 04:53:40|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|4050.9|4044.9|0
1608699230000|2020-12-23 04:53:50|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1608699240000|2020-12-23 04:54:00|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1608699250000|2020-12-23 04:54:10|4051.6|4045.6|4051.2|4045.2|4051.6|4045.6|4051.2|4045.2|0
1608699270000|2020-12-23 04:54:30|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1608699290000|2020-12-23 04:54:50|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|4051.2|4045.2|0
1608699300000|2020-12-23 04:55:00|4051.6|4045.6|4052.6|4046.6|4052.6|4046.6|4051.6|4045.6|0
1608699310000|2020-12-23 04:55:10|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1608699330000|2020-12-23 04:55:30|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1608699340000|2020-12-23 04:55:40|4051.9|4045.9|4052.1|4046.1|4052.1|4046.1|4051.9|4045.9|0
1608699350000|2020-12-23 04:55:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608699400000|2020-12-23 04:56:40|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|4051.6|4045.6|0
1608699410000|2020-12-23 04:56:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608699430000|2020-12-23 04:57:10|4051.6|4045.6|4051.9|4045.9|4051.9|4045.9|4051.6|4045.6|0
1608699440000|2020-12-23 04:57:20|4051.6|4045.6|4051.4|4045.4|4051.6|4045.6|4051.4|4045.4|0
1608699450000|2020-12-23 04:57:30|4050.9|4044.9|4051.1|4045.1|4051.1|4045.1|4050.9|4044.9|0
1608699460000|2020-12-23 04:57:40|4050.6|4044.6|4050.9|4044.9|4050.9|4044.9|4050.4|4044.4|0
1608699470000|2020-12-23 04:57:50|4050.8|4044.8|4051.4|4045.4|4051.4|4045.4|4050.8|4044.8|0
1608699480000|2020-12-23 04:58:00|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|4051.1|4045.1|0
1608699490000|2020-12-23 04:58:10|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.8|4044.8|0
1608699500000|2020-12-23 04:58:20|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|4050.6|4044.6|0
1608699540000|2020-12-23 04:59:00|4050.9|4044.9|4051.8|4045.8|4051.8|4045.8|4050.9|4044.9|2
1608699570000|2020-12-23 04:59:30|4051.4|4045.4|4050.9|4044.9|4051.4|4045.4|4050.9|4044.9|0
1608699590000|2020-12-23 04:59:50|4051.4|4045.4|4051.4|4045.4|4051.8|4045.8|4051.4|4045.4|0
1608699600000|2020-12-23 05:00:00|4051.8|4045.8|4050.9|4044.9|4051.8|4045.8|4050.9|4044.9|0
1608699620000|2020-12-23 05:00:20|||||||||1
1608699650000|2020-12-23 05:00:50|||||||||1
1608699660000|2020-12-23 05:01:00|4051.8|4045.8|4051.9|4045.9|4052.3|4046.3|4051.8|4045.8|1
1608699670000|2020-12-23 05:01:10|4052.3|4046.3|4051.9|4045.9|4052.3|4046.3|4051.9|4045.9|1
1608699680000|2020-12-23 05:01:20|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|4052.3|4046.3|1
1608699700000|2020-12-23 05:01:40|4051.9|4045.9|4052.9|4046.9|4052.9|4046.9|4051.9|4045.9|1
1608699710000|2020-12-23 05:01:50|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|4053.9|4047.9|0
1608699750000|2020-12-23 05:02:30|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4053.2|4047.2|0
1608699760000|2020-12-23 05:02:40|4053.2|4047.2|4053.1|4047.1|4053.2|4047.2|4052.9|4046.9|1
1608699780000|2020-12-23 05:03:00|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608699800000|2020-12-23 05:03:20|4053.2|4047.2|4052.2|4046.2|4053.2|4047.2|4052.2|4046.2|0
1608699810000|2020-12-23 05:03:30|4052.6|4046.6|4052.2|4046.2|4052.6|4046.6|4052.2|4046.2|0
1608699890000|2020-12-23 05:04:50|4053.1|4047.1|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1608699920000|2020-12-23 05:05:20|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1608699940000|2020-12-23 05:05:40|4052.6|4046.6|4052.2|4046.2|4052.9|4046.9|4052.2|4046.2|0
1608699950000|2020-12-23 05:05:50|4053.1|4047.1|4052.9|4046.9|4053.1|4047.1|4052.9|4046.9|0
1608699960000|2020-12-23 05:06:00|4053.1|4047.1|4053.2|4047.2|4053.2|4047.2|4053.1|4047.1|0
1608699970000|2020-12-23 05:06:10|4052.9|4046.9|4052.6|4046.6|4052.9|4046.9|4052.6|4046.6|0
1608700020000|2020-12-23 05:07:00|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1608700050000|2020-12-23 05:07:30|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1608700060000|2020-12-23 05:07:40|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1608700070000|2020-12-23 05:07:50|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1608700100000|2020-12-23 05:08:20|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|4052.4|4046.4|0
1608700110000|2020-12-23 05:08:30|4052.6|4046.6|4053.1|4047.1|4053.1|4047.1|4052.6|4046.6|0
1608700140000|2020-12-23 05:09:00|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608700150000|2020-12-23 05:09:10|4052.6|4046.6|4052.9|4046.9|4052.9|4046.9|4052.6|4046.6|0
1608700200000|2020-12-23 05:10:00|4053.6|4047.6|4052.9|4046.9|4053.6|4047.6|4052.9|4046.9|0
1608700320000|2020-12-23 05:12:00|4052.6|4046.6|4051.9|4045.9|4052.6|4046.6|4051.9|4045.9|0
1608700340000|2020-12-23 05:12:20|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|4052.1|4046.1|0
1608700350000|2020-12-23 05:12:30|4052.4|4046.4|4052.9|4046.9|4052.9|4046.9|4052.4|4046.4|0
1608700360000|2020-12-23 05:12:40|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|4052.6|4046.6|0
1608700370000|2020-12-23 05:12:50|4052.9|4046.9|4052.6|4046.6|4052.9|4046.9|4052.2|4046.2|0
1608700390000|2020-12-23 05:13:10|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608700400000|2020-12-23 05:13:20|4052.2|4046.2|4053.1|4047.1|4053.1|4047.1|4052.2|4046.2|0
1608700420000|2020-12-23 05:13:40|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608700460000|2020-12-23 05:14:20|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|4053.1|4047.1|0
1608700470000|2020-12-23 05:14:30|4053.6|4047.6|4053.1|4047.1|4053.6|4047.6|4053.1|4047.1|0
1608700500000|2020-12-23 05:15:00|4053.2|4047.2|4053.6|4047.6|4053.6|4047.6|4053.2|4047.2|0
1608700540000|2020-12-23 05:15:40|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1608700550000|2020-12-23 05:15:50|4052.9|4046.9|4053.1|4047.1|4053.1|4047.1|4052.9|4046.9|0
1608700560000|2020-12-23 05:16:00|4052.9|4046.9|4053.1|4047.1|4053.1|4047.1|4052.9|4046.9|0
1608700570000|2020-12-23 05:16:10|4052.3|4046.3|4053.1|4047.1|4053.6|4047.6|4052.3|4046.3|1
1608700580000|2020-12-23 05:16:20|4053.6|4047.6|4053.2|4047.2|4053.6|4047.6|4053.2|4047.2|0
1608700590000|2020-12-23 05:16:30|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608700650000|2020-12-23 05:17:30|4053|4047|4053.2|4047.2|4053.2|4047.2|4053|4047|0
1608700660000|2020-12-23 05:17:40|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608700770000|2020-12-23 05:19:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608700810000|2020-12-23 05:20:10|4052.2|4046.2|4051.9|4045.9|4052.2|4046.2|4051.9|4045.9|1
1608700870000|2020-12-23 05:21:10|4051.5|4045.5|4051.5|4045.5|4051.9|4045.9|4051.5|4045.5|0
1608700880000|2020-12-23 05:21:20|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608700930000|2020-12-23 05:22:10|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|4051.5|4045.5|0
1608700950000|2020-12-23 05:22:30|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|4051.4|4045.4|0
1608700970000|2020-12-23 05:22:50|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|4051.9|4045.9|0
1608701000000|2020-12-23 05:23:20|4051.5|4045.5|4052|4046|4052|4046|4051.5|4045.5|0
1608701020000|2020-12-23 05:23:40|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608701040000|2020-12-23 05:24:00|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608701060000|2020-12-23 05:24:20|4053|4047|4053|4047|4053|4047|4053|4047|0
1608701070000|2020-12-23 05:24:30|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1608701140000|2020-12-23 05:25:40|4052.9|4046.9|4052.5|4046.5|4052.9|4046.9|4052.5|4046.5|0
1608701150000|2020-12-23 05:25:50|4052.2|4046.2|4052.5|4046.5|4052.5|4046.5|4052.2|4046.2|0
1608701160000|2020-12-23 05:26:00|4053|4047|4053.2|4047.2|4053.2|4047.2|4053|4047|0
1608701180000|2020-12-23 05:26:20|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608701190000|2020-12-23 05:26:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608701220000|2020-12-23 05:27:00|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608701230000|2020-12-23 05:27:10|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608701240000|2020-12-23 05:27:20|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.5|4046.5|0
1608701280000|2020-12-23 05:28:00|4053.5|4047.5|4053.4|4047.4|4053.5|4047.5|4053.4|4047.4|0
1608701290000|2020-12-23 05:28:10|4053.2|4047.2|4052.9|4046.9|4053.2|4047.2|4052.5|4046.5|0
1608701310000|2020-12-23 05:28:30|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608701320000|2020-12-23 05:28:40|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|4052.9|4046.9|0
1608701330000|2020-12-23 05:28:50|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|4053.5|4047.5|0
1608701340000|2020-12-23 05:29:00|4053.2|4047.2|4053.5|4047.5|4053.5|4047.5|4053.2|4047.2|0
1608701350000|2020-12-23 05:29:10|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|4053.2|4047.2|0
1608701400000|2020-12-23 05:30:00|4052.9|4046.9|4051.5|4045.5|4053|4047|4051.5|4045.5|0
1608701410000|2020-12-23 05:30:10|4051.4|4045.4|4051.9|4045.9|4051.9|4045.9|4051.4|4045.4|0
1608701420000|2020-12-23 05:30:20|4052.7|4046.7|4052.7|4046.7|4052.7|4046.7|4052.4|4046.4|1
1608701440000|2020-12-23 05:30:40|4052.9|4046.9|4052.4|4046.4|4053.5|4047.5|4052.2|4046.2|0
1608701450000|2020-12-23 05:30:50|4052.7|4046.7|4052.7|4046.7|4052.9|4046.9|4052.4|4046.4|0
1608701460000|2020-12-23 05:31:00|4052.9|4046.9|4053.4|4047.4|4053.4|4047.4|4052.9|4046.9|0
1608701470000|2020-12-23 05:31:10|4053.5|4047.5|4052.9|4046.9|4053.5|4047.5|4052.9|4046.9|0
1608701480000|2020-12-23 05:31:20|4053|4047|4052.9|4046.9|4053|4047|4052.5|4046.5|0
1608701490000|2020-12-23 05:31:30|4053|4047|4053|4047|4053.4|4047.4|4052.9|4046.9|0
1608701510000|2020-12-23 05:31:50|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|4052.5|4046.5|0
1608701520000|2020-12-23 05:32:00|4052.9|4046.9|4053|4047|4053.4|4047.4|4052.9|4046.9|1
1608701540000|2020-12-23 05:32:20|4052.5|4046.5|4052.4|4046.4|4052.7|4046.7|4052.4|4046.4|0
1608701550000|2020-12-23 05:32:30|4052|4046|4052.1|4046.1|4052.2|4046.2|4051.9|4045.9|0
1608701560000|2020-12-23 05:32:40|4052.2|4046.2|4052.7|4046.7|4052.9|4046.9|4051.9|4045.9|0
1608701570000|2020-12-23 05:32:50|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|4052.2|4046.2|0
1608701580000|2020-12-23 05:33:00|4051.9|4045.9|4051|4045|4051.9|4045.9|4051|4045|1
1608701590000|2020-12-23 05:33:10|4050.9|4044.9|4050|4044|4050.9|4044.9|4050|4044|0
1608701600000|2020-12-23 05:33:20|4050.5|4044.5|4050.9|4044.9|4050.9|4044.9|4050.5|4044.5|0
1608701610000|2020-12-23 05:33:30|4050.2|4044.2|4050|4044|4050.2|4044.2|4050|4044|0
1608701620000|2020-12-23 05:33:40|4049.9|4043.9|4049.5|4043.5|4049.9|4043.9|4049.5|4043.5|0
1608701630000|2020-12-23 05:33:50|4049.1|4043.1|4047.5|4041.5|4049.1|4043.1|4047.5|4041.5|1
1608701640000|2020-12-23 05:34:00|4047.9|4041.9|4047.3|4041.3|4048|4042|4046.8|4040.8|10
1608701650000|2020-12-23 05:34:10|4047.8|4041.8|4047.3|4041.3|4047.8|4041.8|4047.3|4041.3|10
1608701660000|2020-12-23 05:34:20|4047.2|4041.2|4047.3|4041.3|4047.3|4041.3|4046.3|4040.3|10
1608701670000|2020-12-23 05:34:30|4047.7|4041.7|4047.3|4041.3|4047.8|4041.8|4046.8|4040.8|1
1608701700000|2020-12-23 05:35:00|4047.7|4041.7|4047.8|4041.8|4047.8|4041.8|4047.5|4041.5|0
1608701710000|2020-12-23 05:35:10|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|4047.5|4041.5|0
1608701730000|2020-12-23 05:35:30|4046.8|4040.8|4047|4041|4047|4041|4046.8|4040.8|1
1608701740000|2020-12-23 05:35:40|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|4046.8|4040.8|0
1608701750000|2020-12-23 05:35:50|4047.2|4041.2|4048.3|4042.3|4048.3|4042.3|4047.2|4041.2|8
1608701760000|2020-12-23 05:36:00|4048.8|4042.8|4050.2|4044.2|4050.8|4044.8|4048.8|4042.8|2
1608701770000|2020-12-23 05:36:10|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1608701780000|2020-12-23 05:36:20|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1608701790000|2020-12-23 05:36:30|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1608701820000|2020-12-23 05:37:00|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|4050.3|4044.3|0
1608701830000|2020-12-23 05:37:10|4050|4044|4050.3|4044.3|4050.3|4044.3|4050|4044|0
1608701840000|2020-12-23 05:37:20|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|4050.8|4044.8|0
1608701870000|2020-12-23 05:37:50|4051.2|4045.2|4051.8|4045.8|4051.8|4045.8|4051.2|4045.2|0
1608701880000|2020-12-23 05:38:00|4052.2|4046.2|4051.8|4045.8|4052.2|4046.2|4051.8|4045.8|1
1608701890000|2020-12-23 05:38:10|4051.3|4045.3|4051.3|4045.3|4051.7|4045.7|4051.3|4045.3|0
1608701900000|2020-12-23 05:38:20|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|4051.7|4045.7|0
1608701920000|2020-12-23 05:38:40|4052|4046|4052.2|4046.2|4052.2|4046.2|4052|4046|0
1608701940000|2020-12-23 05:39:00|4052.3|4046.3|4053.2|4047.2|4053.2|4047.2|4052.3|4046.3|0
1608701960000|2020-12-23 05:39:20|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|4054.8|4048.8|0
1608701990000|2020-12-23 05:39:50|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|4055.2|4049.2|1
1608702000000|2020-12-23 05:40:00|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1608702010000|2020-12-23 05:40:10|4056|4050|4055.8|4049.8|4056|4050|4055.8|4049.8|0
1608702020000|2020-12-23 05:40:20|4056|4050|4055.8|4049.8|4056.3|4050.3|4055.8|4049.8|0
1608702030000|2020-12-23 05:40:30|4056|4050|4057|4051|4057|4051|4056|4050|6
1608702050000|2020-12-23 05:40:50|4056.8|4050.8|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|0
1608702060000|2020-12-23 05:41:00|4056.8|4050.8|4057.2|4051.2|4057.2|4051.2|4056.8|4050.8|2
1608702070000|2020-12-23 05:41:10|4056.8|4050.8|4055.8|4049.8|4056.8|4050.8|4055.8|4049.8|0
1608702080000|2020-12-23 05:41:20|4055.3|4049.3|4055.3|4049.3|4055.8|4049.8|4055.3|4049.3|0
1608702090000|2020-12-23 05:41:30|4055.5|4049.5|4055.8|4049.8|4055.8|4049.8|4055.5|4049.5|0
1608702100000|2020-12-23 05:41:40|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|4056.2|4050.2|0
1608702110000|2020-12-23 05:41:50|4056.3|4050.3|4055.3|4049.3|4056.3|4050.3|4055.3|4049.3|0
1608702120000|2020-12-23 05:42:00|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|4055.8|4049.8|0
1608702130000|2020-12-23 05:42:10|4056|4050|4055.8|4049.8|4056|4050|4055.8|4049.8|0
1608702140000|2020-12-23 05:42:20|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|4056.3|4050.3|0
1608702160000|2020-12-23 05:42:40|4056.2|4050.2|4055.3|4049.3|4056.2|4050.2|4055.3|4049.3|0
1608702170000|2020-12-23 05:42:50|4055.7|4049.7|4055.8|4049.8|4055.8|4049.8|4055.7|4049.7|0
1608702180000|2020-12-23 05:43:00|4055.3|4049.3|4055|4049|4055.8|4049.8|4055|4049|1
1608702190000|2020-12-23 05:43:10|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4054.8|4048.8|0
1608702200000|2020-12-23 05:43:20|4055.3|4049.3|4054.3|4048.3|4055.7|4049.7|4054|4048|0
1608702210000|2020-12-23 05:43:30|4053.8|4047.8|4053.8|4047.8|4054.8|4048.8|4053.8|4047.8|0
1608702230000|2020-12-23 05:43:50|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|4054.3|4048.3|0
1608702240000|2020-12-23 05:44:00|4054.7|4048.7|4055.3|4049.3|4055.8|4049.8|4054.3|4048.3|1
1608702250000|2020-12-23 05:44:10|4055|4049|4056|4050|4056|4050|4055|4049|0
1608702270000|2020-12-23 05:44:30|4055.8|4049.8|4055.4|4049.4|4055.8|4049.8|4055.4|4049.4|0
1608702280000|2020-12-23 05:44:40|4055.3|4049.3|4055.8|4049.8|4055.8|4049.8|4055.3|4049.3|0
1608702290000|2020-12-23 05:44:50|4055.3|4049.3|4054.9|4048.9|4055.3|4049.3|4054.8|4048.8|0
1608702300000|2020-12-23 05:45:00|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|4055.3|4049.3|2
1608702330000|2020-12-23 05:45:30|4055.7|4049.7|4055.3|4049.3|4055.8|4049.8|4055.3|4049.3|2
1608702350000|2020-12-23 05:45:50|4055.8|4049.8|4055.3|4049.3|4055.8|4049.8|4054.8|4048.8|0
1608702360000|2020-12-23 05:46:00|4054.9|4048.9|4056.4|4050.4|4056.4|4050.4|4054.9|4048.9|0
1608702370000|2020-12-23 05:46:10|4057.3|4051.3|4057.3|4051.3|4057.8|4051.8|4057.3|4051.3|4
1608702380000|2020-12-23 05:46:20|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|4058.3|4052.3|2
1608702390000|2020-12-23 05:46:30|4058.4|4052.4|4058.3|4052.3|4058.4|4052.4|4058.1|4052.1|0
1608702400000|2020-12-23 05:46:40|4058.4|4052.4|4058.1|4052.1|4058.4|4052.4|4058.1|4052.1|3
1608702410000|2020-12-23 05:46:50|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|4057.3|4051.3|3
1608702420000|2020-12-23 05:47:00|4057.6|4051.6|4057.8|4051.8|4057.8|4051.8|4057.6|4051.6|0
1608702430000|2020-12-23 05:47:10|4058.1|4052.1|4059.1|4053.1|4059.1|4053.1|4058.1|4052.1|1
1608702440000|2020-12-23 05:47:20|4059.8|4053.8|4060.1|4054.1|4060.1|4054.1|4059.8|4053.8|1
1608702450000|2020-12-23 05:47:30|||||||||1
1608702460000|2020-12-23 05:47:40|4060.8|4054.8|4060.8|4054.8|4060.8|4054.8|4060.1|4054.1|5
1608702470000|2020-12-23 05:47:50|4060.5|4054.5|4061|4055|4061.8|4055.8|4060.5|4054.5|0
1608702480000|2020-12-23 05:48:00|4061.1|4055.1|4060.6|4054.6|4061.6|4055.6|4060.6|4054.6|0
1608702510000|2020-12-23 05:48:30|4060.5|4054.5|4061.5|4055.5|4061.5|4055.5|4060.5|4054.5|0
1608702520000|2020-12-23 05:48:40|4061.6|4055.6|4061.5|4055.5|4062|4056|4061.5|4055.5|0
1608702530000|2020-12-23 05:48:50|4061.8|4055.8|4061.5|4055.5|4061.8|4055.8|4061.5|4055.5|0
1608702540000|2020-12-23 05:49:00|4061.8|4055.8|4066.5|4060.5|4066.5|4060.5|4061.5|4055.5|9
1608702550000|2020-12-23 05:49:10|4066|4060|4066.6|4060.6|4067.5|4061.5|4065.8|4059.8|3
1608702560000|2020-12-23 05:49:20|4066.5|4060.5|4066|4060|4066.6|4060.6|4065.5|4059.5|1
1608702570000|2020-12-23 05:49:30|4065.6|4059.6|4065|4059|4065.6|4059.6|4065|4059|0
1608702580000|2020-12-23 05:49:40|||||||||1
1608702590000|2020-12-23 05:49:50|4064.3|4058.3|4065|4059|4065|4059|4064.3|4058.3|0
1608702600000|2020-12-23 05:50:00|4064.8|4058.8|4065|4059|4065|4059|4064.8|4058.8|0
1608702610000|2020-12-23 05:50:10|4064.2|4058.2|4064.7|4058.7|4064.7|4058.7|4064.2|4058.2|0
1608702620000|2020-12-23 05:50:20|4064.3|4058.3|4063.8|4057.8|4064.3|4058.3|4063.8|4057.8|1
1608702630000|2020-12-23 05:50:30|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|4064.3|4058.3|0
1608702640000|2020-12-23 05:50:40|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|4064.5|4058.5|0
1608702650000|2020-12-23 05:50:50|4064.8|4058.8|4065.8|4059.8|4065.8|4059.8|4064.8|4058.8|1
1608702660000|2020-12-23 05:51:00|4067|4061|4066.8|4060.8|4067|4061|4066.3|4060.3|0
1608702670000|2020-12-23 05:51:10|4067|4061|4067|4061|4067.5|4061.5|4067|4061|0
1608702680000|2020-12-23 05:51:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1608702690000|2020-12-23 05:51:30|4067.2|4061.2|4067.5|4061.5|4067.5|4061.5|4067.2|4061.2|0
1608702700000|2020-12-23 05:51:40|4067.2|4061.2|4066.3|4060.3|4067.2|4061.2|4066.3|4060.3|0
1608702710000|2020-12-23 05:51:50|4066.8|4060.8|4065.8|4059.8|4066.8|4060.8|4065.3|4059.3|0
1608702720000|2020-12-23 05:52:00|4066|4060|4066|4060|4066|4060|4066|4060|0
1608702730000|2020-12-23 05:52:10|4065.8|4059.8|4065.7|4059.7|4066.2|4060.2|4065.7|4059.7|0
1608702740000|2020-12-23 05:52:20|4065.8|4059.8|4066.3|4060.3|4066.3|4060.3|4065.8|4059.8|0
1608702750000|2020-12-23 05:52:30|4066|4060|4064.6|4058.6|4066|4060|4064.6|4058.6|3
1608702760000|2020-12-23 05:52:40|4065.3|4059.3|4065.5|4059.5|4065.5|4059.5|4065.3|4059.3|1
1608702770000|2020-12-23 05:52:50|4066|4060|4066.5|4060.5|4066.5|4060.5|4066|4060|0
1608702780000|2020-12-23 05:53:00|4066.8|4060.8|4067|4061|4067.1|4061.1|4066.8|4060.8|0
1608702790000|2020-12-23 05:53:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1608702800000|2020-12-23 05:53:20|4067|4061|4066.8|4060.8|4067|4061|4066.8|4060.8|0
1608702830000|2020-12-23 05:53:50|4066.2|4060.2|4065.8|4059.8|4066.2|4060.2|4065.8|4059.8|0
1608702840000|2020-12-23 05:54:00|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|4065.7|4059.7|0
1608702850000|2020-12-23 05:54:10|4065.2|4059.2|4065.8|4059.8|4065.8|4059.8|4065.2|4059.2|0
1608702870000|2020-12-23 05:54:30|4065.5|4059.5|4065.2|4059.2|4065.5|4059.5|4065.2|4059.2|0
1608702880000|2020-12-23 05:54:40|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|4065.8|4059.8|0
1608702890000|2020-12-23 05:54:50|4065.7|4059.7|4065.7|4059.7|4065.8|4059.8|4065.2|4059.2|0
1608702900000|2020-12-23 05:55:00|4065.2|4059.2|4066.7|4060.7|4066.7|4060.7|4065|4059|0
1608702910000|2020-12-23 05:55:10|4066.8|4060.8|4066.8|4060.8|4067.3|4061.3|4066.8|4060.8|0
1608702920000|2020-12-23 05:55:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1608702930000|2020-12-23 05:55:30|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|4067.5|4061.5|0
1608702950000|2020-12-23 05:55:50|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1608702960000|2020-12-23 05:56:00|4068.1|4062.1|4068.8|4062.8|4070.3|4064.3|4068.1|4062.1|1
1608702970000|2020-12-23 05:56:10|4068|4062|4068.3|4062.3|4068.5|4062.5|4067.8|4061.8|0
1608702980000|2020-12-23 05:56:20|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|4067.8|4061.8|0
1608702990000|2020-12-23 05:56:30|4068.2|4062.2|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|5
1608703000000|2020-12-23 05:56:40|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4067.8|4061.8|3
1608703010000|2020-12-23 05:56:50|4068.2|4062.2|4068.2|4062.2|4068.2|4062.2|4067.8|4061.8|0
1608703020000|2020-12-23 05:57:00|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|1
1608703030000|2020-12-23 05:57:10|4068.2|4062.2|4068.2|4062.2|4068.7|4062.7|4067.8|4061.8|3
1608703040000|2020-12-23 05:57:20|4068.5|4062.5|4069|4063|4069|4063|4068|4062|1
1608703050000|2020-12-23 05:57:30|4068.7|4062.7|4068.5|4062.5|4069|4063|4068.5|4062.5|0
1608703060000|2020-12-23 05:57:40|||||||||1
1608703070000|2020-12-23 05:57:50|4068.2|4062.2|4066.8|4060.8|4068.2|4062.2|4066.8|4060.8|3
1608703080000|2020-12-23 05:58:00|4067|4061|4067|4061|4067|4061|4067|4061|0
1608703090000|2020-12-23 05:58:10|4067.3|4061.3|4067.5|4061.5|4067.5|4061.5|4066.8|4060.8|0
1608703100000|2020-12-23 05:58:20|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|4067.3|4061.3|0
1608703110000|2020-12-23 05:58:30|4066.8|4060.8|4067.3|4061.3|4067.3|4061.3|4066.8|4060.8|0
1608703120000|2020-12-23 05:58:40|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1608703140000|2020-12-23 05:59:00|4067.2|4061.2|4068.8|4062.8|4068.8|4062.8|4067.2|4061.2|1
1608703150000|2020-12-23 05:59:10|4068.3|4062.3|4068.5|4062.5|4068.5|4062.5|4068.3|4062.3|0
1608703160000|2020-12-23 05:59:20|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.3|4062.3|0
1608703170000|2020-12-23 05:59:30|4069|4063|4069.3|4063.3|4069.7|4063.7|4069|4063|0
1608703180000|2020-12-23 05:59:40|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1608703190000|2020-12-23 05:59:50|4070.5|4064.5|4069.8|4063.8|4070.5|4064.5|4069.8|4063.8|1
1608703200000|2020-12-23 06:00:00|4069.5|4063.5|4069|4063|4069.7|4063.7|4068.5|4062.5|0
1608703210000|2020-12-23 06:00:10|4068|4062|4068.3|4062.3|4068.3|4062.3|4067.8|4061.8|0
1608703220000|2020-12-23 06:00:20|4067.8|4061.8|4067.7|4061.7|4067.8|4061.8|4067.7|4061.7|0
1608703230000|2020-12-23 06:00:30|4067.2|4061.2|4067.8|4061.8|4068.7|4062.7|4067.2|4061.2|0
1608703240000|2020-12-23 06:00:40|4068.2|4062.2|4067.8|4061.8|4068.2|4062.2|4067.8|4061.8|0
1608703250000|2020-12-23 06:00:50|4068.2|4062.2|4067.8|4061.8|4068.3|4062.3|4067.8|4061.8|0
1608703260000|2020-12-23 06:01:00|4067.5|4061.5|4067.3|4061.3|4067.5|4061.5|4066.8|4060.8|0
1608703270000|2020-12-23 06:01:10|4067.8|4061.8|4068|4062|4068|4062|4067.8|4061.8|0
1608703280000|2020-12-23 06:01:20|4067.8|4061.8|4067|4061|4067.8|4061.8|4067|4061|0
1608703290000|2020-12-23 06:01:30|4066.8|4060.8|4066.7|4060.7|4066.8|4060.8|4066.7|4060.7|1
1608703300000|2020-12-23 06:01:40|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1608703310000|2020-12-23 06:01:50|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1608703330000|2020-12-23 06:02:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1608703350000|2020-12-23 06:02:30|4067|4061|4067|4061|4067|4061|4067|4061|0
1608703420000|2020-12-23 06:03:40|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|1
1608703440000|2020-12-23 06:04:00|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|0
1608703450000|2020-12-23 06:04:10|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1608703460000|2020-12-23 06:04:20|4066.8|4060.8|4066.6|4060.6|4066.8|4060.8|4066.6|4060.6|0
1608703490000|2020-12-23 06:04:50|4066.5|4060.5|4066.5|4060.5|4066.5|4060.5|4066.1|4060.1|0
1608703500000|2020-12-23 06:05:00|4066.1|4060.1|4066.6|4060.6|4066.6|4060.6|4066.1|4060.1|0
1608703510000|2020-12-23 06:05:10|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|4066.8|4060.8|0
1608703520000|2020-12-23 06:05:20|4066.6|4060.6|4066.8|4060.8|4066.8|4060.8|4066.6|4060.6|0
1608703530000|2020-12-23 06:05:30|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|4066.6|4060.6|0
1608703540000|2020-12-23 06:05:40|4066.5|4060.5|4065.8|4059.8|4066.5|4060.5|4065.5|4059.5|0
1608703550000|2020-12-23 06:05:50|4065.5|4059.5|4064.8|4058.8|4065.8|4059.8|4064.8|4058.8|0
1608703560000|2020-12-23 06:06:00|4065.7|4059.7|4065|4059|4065.8|4059.8|4065|4059|0
1608703570000|2020-12-23 06:06:10|4065.3|4059.3|4065.8|4059.8|4065.8|4059.8|4065.3|4059.3|0
1608703610000|2020-12-23 06:06:50|4065.3|4059.3|4065.8|4059.8|4065.8|4059.8|4065.2|4059.2|0
1608703620000|2020-12-23 06:07:00|4066|4060|4066|4060|4066.1|4060.1|4066|4060|1
1608703630000|2020-12-23 06:07:10|4065.8|4059.8|4065.5|4059.5|4065.8|4059.8|4065.5|4059.5|0
1608703640000|2020-12-23 06:07:20|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4064.8|4058.8|0
1608703650000|2020-12-23 06:07:30|4065.2|4059.2|4064.8|4058.8|4065.2|4059.2|4064.8|4058.8|0
1608703660000|2020-12-23 06:07:40|4064.7|4058.7|4064.2|4058.2|4064.8|4058.8|4063.8|4057.8|0
1608703670000|2020-12-23 06:07:50|4063.8|4057.8|4064.7|4058.7|4064.7|4058.7|4063.7|4057.7|0
1608703680000|2020-12-23 06:08:00|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|4064.8|4058.8|0
1608703690000|2020-12-23 06:08:10|4065.5|4059.5|4065.5|4059.5|4065.8|4059.8|4065.3|4059.3|0
1608703700000|2020-12-23 06:08:20|4065.8|4059.8|4065.5|4059.5|4065.8|4059.8|4065.3|4059.3|0
1608703710000|2020-12-23 06:08:30|4066|4060|4066|4060|4066|4060|4066|4060|0
1608703720000|2020-12-23 06:08:40|4065.6|4059.6|4066|4060|4066|4060|4065.5|4059.5|0
1608703730000|2020-12-23 06:08:50|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|4066.1|4060.1|0
1608703750000|2020-12-23 06:09:10|4066.3|4060.3|4067.5|4061.5|4067.5|4061.5|4066.3|4060.3|3
1608703770000|2020-12-23 06:09:30|4068.3|4062.3|4068|4062|4068.3|4062.3|4068|4062|0
1608703790000|2020-12-23 06:09:50|4068.3|4062.3|4068|4062|4068.3|4062.3|4067.8|4061.8|0
1608703800000|2020-12-23 06:10:00|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|4068.3|4062.3|0
1608703810000|2020-12-23 06:10:10|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|2
1608703820000|2020-12-23 06:10:20|4068|4062|4068.5|4062.5|4068.5|4062.5|4068|4062|4
1608703830000|2020-12-23 06:10:30|4068.1|4062.1|4068.8|4062.8|4068.8|4062.8|4068.1|4062.1|0
1608703840000|2020-12-23 06:10:40|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1608703850000|2020-12-23 06:10:50|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|4068.8|4062.8|0
1608703860000|2020-12-23 06:11:00|4068.6|4062.6|4068.9|4062.9|4068.9|4062.9|4068.6|4062.6|0
1608703870000|2020-12-23 06:11:10|4068.8|4062.8|4070.3|4064.3|4070.3|4064.3|4068.8|4062.8|2
1608703880000|2020-12-23 06:11:20|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|0
1608703910000|2020-12-23 06:11:50|4070.3|4064.3|4070.1|4064.1|4070.3|4064.3|4070.1|4064.1|0
1608703920000|2020-12-23 06:12:00|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|4069.8|4063.8|0
1608703930000|2020-12-23 06:12:10|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|4072.1|4066.1|8
1608703940000|2020-12-23 06:12:20|4071.3|4065.3|4070.3|4064.3|4071.3|4065.3|4070.3|4064.3|0
1608703950000|2020-12-23 06:12:30|4070.8|4064.8|4070.1|4064.1|4070.8|4064.8|4070.1|4064.1|1
1608703960000|2020-12-23 06:12:40|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|4070.3|4064.3|0
1608703970000|2020-12-23 06:12:50|4070.8|4064.8|4070.6|4064.6|4070.8|4064.8|4070.3|4064.3|0
1608703980000|2020-12-23 06:13:00|4070.8|4064.8|4069.8|4063.8|4070.8|4064.8|4069.8|4063.8|0
1608703990000|2020-12-23 06:13:10|4070.1|4064.1|4069.8|4063.8|4070.1|4064.1|4069.8|4063.8|0
1608704000000|2020-12-23 06:13:20|4070.4|4064.4|4070.8|4064.8|4070.8|4064.8|4070.4|4064.4|0
1608704010000|2020-12-23 06:13:30|4070.1|4064.1|4069.6|4063.6|4070.1|4064.1|4069.6|4063.6|0
1608704050000|2020-12-23 06:14:10|4069.1|4063.1|4070|4064|4070|4064|4069.1|4063.1|0
1608704060000|2020-12-23 06:14:20|4069.1|4063.1|4068.5|4062.5|4069.1|4063.1|4068.5|4062.5|0
1608704070000|2020-12-23 06:14:30|4068.6|4062.6|4069.1|4063.1|4069.8|4063.8|4068.6|4062.6|0
1608704090000|2020-12-23 06:14:50|4068.3|4062.3|4068.1|4062.1|4069.1|4063.1|4068|4062|0
1608704100000|2020-12-23 06:15:00|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|4068.5|4062.5|0
1608704110000|2020-12-23 06:15:10|4068|4062|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1608704120000|2020-12-23 06:15:20|4067.1|4061.1|4068|4062|4068|4062|4067.1|4061.1|0
1608704130000|2020-12-23 06:15:30|4068.1|4062.1|4067.5|4061.5|4068.1|4062.1|4067.5|4061.5|0
1608704140000|2020-12-23 06:15:40|4067.6|4061.6|4067.5|4061.5|4068|4062|4067.5|4061.5|0
1608704150000|2020-12-23 06:15:50|4067.2|4061.2|4066.2|4060.2|4067.2|4061.2|4066.2|4060.2|1
1608704160000|2020-12-23 06:16:00|4066.3|4060.3|4065.3|4059.3|4066.3|4060.3|4064.9|4058.9|1
1608704170000|2020-12-23 06:16:10|4065.2|4059.2|4065.3|4059.3|4065.3|4059.3|4064.8|4058.8|0
1608704180000|2020-12-23 06:16:20|4066.7|4060.7|4068.4|4062.4|4068.4|4062.4|4066.7|4060.7|2
1608704190000|2020-12-23 06:16:30|4068.1|4062.1|4068.4|4062.4|4069.1|4063.1|4068.1|4062.1|2
1608704200000|2020-12-23 06:16:40|4068.1|4062.1|4068.4|4062.4|4068.4|4062.4|4068.1|4062.1|0
1608704210000|2020-12-23 06:16:50|4068.1|4062.1|4069.4|4063.4|4069.4|4063.4|4068.1|4062.1|0
1608704220000|2020-12-23 06:17:00|4069.1|4063.1|4069.1|4063.1|4069.4|4063.4|4069.1|4063.1|0
1608704250000|2020-12-23 06:17:30|4069.2|4063.2|4069.2|4063.2|4069.6|4063.6|4069.2|4063.2|0
1608704260000|2020-12-23 06:17:40|4069.1|4063.1|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|0
1608704270000|2020-12-23 06:17:50|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|4069.2|4063.2|0
1608704290000|2020-12-23 06:18:10|4068.7|4062.7|4069.1|4063.1|4069.1|4063.1|4068.7|4062.7|0
1608704310000|2020-12-23 06:18:30|4069.2|4063.2|4069.4|4063.4|4069.7|4063.7|4069.2|4063.2|0
1608704320000|2020-12-23 06:18:40|4067.9|4061.9|4067.9|4061.9|4068.2|4062.2|4067.9|4061.9|1
1608704380000|2020-12-23 06:19:40|4068|4062|4068.4|4062.4|4068.4|4062.4|4068|4062|0
1608704400000|2020-12-23 06:20:00|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|4067.9|4061.9|0
1608704440000|2020-12-23 06:20:40|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|4067.7|4061.7|0
1608704450000|2020-12-23 06:20:50|4067.4|4061.4|4068.1|4062.1|4068.1|4062.1|4067.4|4061.4|1
1608704460000|2020-12-23 06:21:00|4068.2|4062.2|4069.6|4063.6|4069.6|4063.6|4068.2|4062.2|1
1608704470000|2020-12-23 06:21:10|4069.9|4063.9|4070.1|4064.1|4070.1|4064.1|4069.9|4063.9|0
1608704480000|2020-12-23 06:21:20|4070.4|4064.4|4070.6|4064.6|4070.6|4064.6|4070.4|4064.4|0
1608704490000|2020-12-23 06:21:30|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|4070.7|4064.7|0
1608704500000|2020-12-23 06:21:40|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|0
1608704510000|2020-12-23 06:21:50|4071.4|4065.4|4071.7|4065.7|4071.7|4065.7|4071.1|4065.1|0
1608704520000|2020-12-23 06:22:00|4072.1|4066.1|4072.4|4066.4|4072.4|4066.4|4072.1|4066.1|0
1608704530000|2020-12-23 06:22:10|4072.1|4066.1|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|0
1608704540000|2020-12-23 06:22:20|4072.4|4066.4|4072.1|4066.1|4072.4|4066.4|4072.1|4066.1|0
1608704570000|2020-12-23 06:22:50|4071.9|4065.9|4071.2|4065.2|4071.9|4065.9|4071.2|4065.2|0
1608704580000|2020-12-23 06:23:00|4071.1|4065.1|4071.1|4065.1|4071.1|4065.1|4070.7|4064.7|0
1608704590000|2020-12-23 06:23:10|4070.7|4064.7|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|0
1608704600000|2020-12-23 06:23:20|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1608704610000|2020-12-23 06:23:30|4071.1|4065.1|4071.2|4065.2|4071.6|4065.6|4071.1|4065.1|0
1608704620000|2020-12-23 06:23:40|4071.6|4065.6|4071.6|4065.6|4071.6|4065.6|4071.2|4065.2|0
1608704630000|2020-12-23 06:23:50|4071.1|4065.1|4069.9|4063.9|4071.1|4065.1|4069.1|4063.1|0
1608704640000|2020-12-23 06:24:00|4070.1|4064.1|4070.2|4064.2|4070.6|4064.6|4070.1|4064.1|0
1608704700000|2020-12-23 06:25:00|4069.9|4063.9|4069.7|4063.7|4069.9|4063.9|4069.6|4063.6|0
1608704710000|2020-12-23 06:25:10|4069.6|4063.6|4069.2|4063.2|4069.6|4063.6|4069.2|4063.2|0
1608704780000|2020-12-23 06:26:20|4069.6|4063.6|4068.9|4062.9|4069.7|4063.7|4068.9|4062.9|0
1608704790000|2020-12-23 06:26:30|4068.6|4062.6|4068.1|4062.1|4068.6|4062.6|4068.1|4062.1|0
1608704800000|2020-12-23 06:26:40|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4068.2|4062.2|0
1608704810000|2020-12-23 06:26:50|4068.2|4062.2|4068.6|4062.6|4068.6|4062.6|4068.2|4062.2|0
1608704820000|2020-12-23 06:27:00|4068.2|4062.2|4069.4|4063.4|4069.4|4063.4|4068.1|4062.1|0
1608704830000|2020-12-23 06:27:10|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1608704840000|2020-12-23 06:27:20|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|4069.7|4063.7|0
1608704850000|2020-12-23 06:27:30|4070.1|4064.1|4070.6|4064.6|4070.6|4064.6|4070.1|4064.1|0
1608704860000|2020-12-23 06:27:40|4070.2|4064.2|4070.2|4064.2|4070.6|4064.6|4070.2|4064.2|0
1608704880000|2020-12-23 06:28:00|4069.2|4063.2|4068.4|4062.4|4069.2|4063.2|4068.4|4062.4|12
1608704890000|2020-12-23 06:28:10|4068.2|4062.2|4067.7|4061.7|4068.2|4062.2|4067.7|4061.7|0
1608704930000|2020-12-23 06:28:50|4067.9|4061.9|4067.6|4061.6|4067.9|4061.9|4067.6|4061.6|0
1608704940000|2020-12-23 06:29:00|4067.7|4061.7|4067.6|4061.6|4067.7|4061.7|4067.6|4061.6|0
1608704960000|2020-12-23 06:29:20|4067.1|4061.1|4067.4|4061.4|4067.4|4061.4|4067.1|4061.1|0
1608704980000|2020-12-23 06:29:40|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|4067.6|4061.6|0
1608704990000|2020-12-23 06:29:50|4067.4|4061.4|4067.7|4061.7|4067.7|4061.7|4067.4|4061.4|0
1608705000000|2020-12-23 06:30:00|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|4068.4|4062.4|0
1608705010000|2020-12-23 06:30:10|4067.7|4061.7|4067.2|4061.2|4067.9|4061.9|4067|4061|5
1608705020000|2020-12-23 06:30:20|4067.6|4061.6|4067.9|4061.9|4067.9|4061.9|4067.6|4061.6|0
1608705030000|2020-12-23 06:30:30|4067.7|4061.7|4067.9|4061.9|4068.4|4062.4|4067.7|4061.7|0
1608705050000|2020-12-23 06:30:50|4068.4|4062.4|4069.2|4063.2|4069.7|4063.7|4068.4|4062.4|5
1608705060000|2020-12-23 06:31:00|4069.1|4063.1|4068.6|4062.6|4069.1|4063.1|4067.7|4061.7|0
1608705070000|2020-12-23 06:31:10|4068.7|4062.7|4068.2|4062.2|4069.2|4063.2|4068.2|4062.2|0
1608705080000|2020-12-23 06:31:20|4067.9|4061.9|4067.9|4061.9|4068.2|4062.2|4067.7|4061.7|0
1608705090000|2020-12-23 06:31:30|4067.6|4061.6|4068.1|4062.1|4068.4|4062.4|4067.6|4061.6|0
1608705100000|2020-12-23 06:31:40|4068.4|4062.4|4068.6|4062.6|4068.6|4062.6|4068.1|4062.1|0
1608705110000|2020-12-23 06:31:50|4068.1|4062.1|4068.9|4062.9|4068.9|4062.9|4067.9|4061.9|0
1608705120000|2020-12-23 06:32:00|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1608705130000|2020-12-23 06:32:10|4068.9|4062.9|4068.2|4062.2|4068.9|4062.9|4068.2|4062.2|0
1608705140000|2020-12-23 06:32:20|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1608705150000|2020-12-23 06:32:30|4068.7|4062.7|4067.2|4061.2|4068.7|4062.7|4066.7|4060.7|0
1608705160000|2020-12-23 06:32:40|4067.7|4061.7|4068.7|4062.7|4068.7|4062.7|4067.7|4061.7|0
1608705180000|2020-12-23 06:33:00|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|4068.6|4062.6|0
1608705190000|2020-12-23 06:33:10|4069.7|4063.7|4069.9|4063.9|4070.7|4064.7|4069.7|4063.7|1
1608705200000|2020-12-23 06:33:20|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|4069.4|4063.4|1
1608705210000|2020-12-23 06:33:30|4069.7|4063.7|4069.9|4063.9|4069.9|4063.9|4069.7|4063.7|0
1608705230000|2020-12-23 06:33:50|4069.7|4063.7|4070.2|4064.2|4070.2|4064.2|4069.4|4063.4|5
1608705240000|2020-12-23 06:34:00|4069.9|4063.9|4068.7|4062.7|4069.9|4063.9|4068.7|4062.7|0
1608705250000|2020-12-23 06:34:10|4068.9|4062.9|4069.2|4063.2|4069.6|4063.6|4068.9|4062.9|0
1608705260000|2020-12-23 06:34:20|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|4068.7|4062.7|0
1608705270000|2020-12-23 06:34:30|4069.2|4063.2|4069.2|4063.2|4069.6|4063.6|4068.7|4062.7|0
1608705280000|2020-12-23 06:34:40|4068.7|4062.7|4067.7|4061.7|4068.7|4062.7|4067.2|4061.2|0
1608705290000|2020-12-23 06:34:50|4067.4|4061.4|4066.7|4060.7|4068.4|4062.4|4066.7|4060.7|0
1608705300000|2020-12-23 06:35:00|4067.1|4061.1|4069.1|4063.1|4069.1|4063.1|4067.1|4061.1|0
1608705310000|2020-12-23 06:35:10|4069.4|4063.4|4068.6|4062.6|4069.6|4063.6|4068.6|4062.6|0
1608705320000|2020-12-23 06:35:20|4068.7|4062.7|4069.2|4063.2|4069.7|4063.7|4068.7|4062.7|1
1608705330000|2020-12-23 06:35:30|4069.6|4063.6|4069.2|4063.2|4069.7|4063.7|4069.2|4063.2|0
1608705340000|2020-12-23 06:35:40|4069.6|4063.6|4069.7|4063.7|4069.7|4063.7|4069.2|4063.2|0
1608705350000|2020-12-23 06:35:50|4069.4|4063.4|4069.2|4063.2|4069.7|4063.7|4069.2|4063.2|0
1608705360000|2020-12-23 06:36:00|4069.6|4063.6|4068.9|4062.9|4069.7|4063.7|4068.9|4062.9|0
1608705370000|2020-12-23 06:36:10|4068.7|4062.7|4068.9|4062.9|4068.9|4062.9|4068.7|4062.7|0
1608705380000|2020-12-23 06:36:20|4069|4063|4069.2|4063.2|4069.2|4063.2|4069|4063|0
1608705390000|2020-12-23 06:36:30|4069.7|4063.7|4070.2|4064.2|4070.4|4064.4|4069.7|4063.7|0
1608705420000|2020-12-23 06:37:00|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4070.6|4064.6|0
1608705440000|2020-12-23 06:37:20|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4069.9|4063.9|0
1608705460000|2020-12-23 06:37:40|4069.9|4063.9|4069.7|4063.7|4069.9|4063.9|4069.7|4063.7|0
1608705470000|2020-12-23 06:37:50|4070.7|4064.7|4070.2|4064.2|4070.7|4064.7|4070.2|4064.2|0
1608705490000|2020-12-23 06:38:10|4070.6|4064.6|4070.7|4064.7|4070.7|4064.7|4070.6|4064.6|0
1608705500000|2020-12-23 06:38:20|||||||||13
1608705510000|2020-12-23 06:38:30|4070.2|4064.2|4071.2|4065.2|4071.2|4065.2|4070.2|4064.2|0
1608705520000|2020-12-23 06:38:40|4071.1|4065.1|4070.6|4064.6|4071.1|4065.1|4070.6|4064.6|0
1608705540000|2020-12-23 06:39:00|4070.4|4064.4|4069.9|4063.9|4070.4|4064.4|4069.9|4063.9|0
1608705550000|2020-12-23 06:39:10|4069.2|4063.2|4069.9|4063.9|4069.9|4063.9|4069.2|4063.2|1
1608705560000|2020-12-23 06:39:20|4070.4|4064.4|4070.1|4064.1|4070.4|4064.4|4070.1|4064.1|0
1608705570000|2020-12-23 06:39:30|4069.9|4063.9|4070.4|4064.4|4070.4|4064.4|4069.9|4063.9|2
1608705580000|2020-12-23 06:39:40|4070.3|4064.3|4070.6|4064.6|4070.6|4064.6|4070.3|4064.3|0
1608705600000|2020-12-23 06:40:00|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|0
1608705610000|2020-12-23 06:40:10|4070.3|4064.3|4070.8|4064.8|4071.1|4065.1|4070.3|4064.3|0
1608705630000|2020-12-23 06:40:30|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|4070.9|4064.9|0
1608705640000|2020-12-23 06:40:40|4071.3|4065.3|4071.6|4065.6|4071.6|4065.6|4071.3|4065.3|0
1608705650000|2020-12-23 06:40:50|4071.3|4065.3|4070.9|4064.9|4071.3|4065.3|4070.9|4064.9|1
1608705690000|2020-12-23 06:41:30|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|4070.6|4064.6|0
1608705700000|2020-12-23 06:41:40|4070.1|4064.1|4068.9|4062.9|4070.1|4064.1|4068.9|4062.9|1
1608705720000|2020-12-23 06:42:00|4068.6|4062.6|4068.1|4062.1|4069.3|4063.3|4068.1|4062.1|0
1608705740000|2020-12-23 06:42:20|4068.9|4062.9|4068.7|4062.7|4069.1|4063.1|4068.6|4062.6|0
1608705750000|2020-12-23 06:42:30|4068.6|4062.6|4069.1|4063.1|4069.1|4063.1|4068.6|4062.6|0
1608705760000|2020-12-23 06:42:40|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|0
1608705780000|2020-12-23 06:43:00|4069.9|4063.9|4069.9|4063.9|4069.9|4063.9|4069.6|4063.6|0
1608705790000|2020-12-23 06:43:10|4069.6|4063.6|4069.6|4063.6|4069.6|4063.6|4069.1|4063.1|0
1608705810000|2020-12-23 06:43:30|4069.9|4063.9|4069.1|4063.1|4069.9|4063.9|4069.1|4063.1|3
1608705820000|2020-12-23 06:43:40|4069.4|4063.4|4069.1|4063.1|4069.6|4063.6|4069.1|4063.1|0
1608705830000|2020-12-23 06:43:50|4068.9|4062.9|4068.8|4062.8|4068.9|4062.9|4068.8|4062.8|0
1608705840000|2020-12-23 06:44:00|4068.9|4062.9|4068.8|4062.8|4068.9|4062.9|4068.8|4062.8|0
1608705850000|2020-12-23 06:44:10|4068.4|4062.4|4067.9|4061.9|4068.4|4062.4|4067.8|4061.8|0
1608705860000|2020-12-23 06:44:20|4067.8|4061.8|4067.4|4061.4|4067.8|4061.8|4067.4|4061.4|0
1608705870000|2020-12-23 06:44:30|4067.1|4061.1|4066.9|4060.9|4067.4|4061.4|4066.4|4060.4|0
1608705880000|2020-12-23 06:44:40|4067.8|4061.8|4066.9|4060.9|4067.8|4061.8|4066.9|4060.9|0
1608705910000|2020-12-23 06:45:10|4066.5|4060.5|4066.8|4060.8|4066.8|4060.8|4066.5|4060.5|0
1608705920000|2020-12-23 06:45:20|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|4066.9|4060.9|0
1608705930000|2020-12-23 06:45:30|4067.3|4061.3|4067.4|4061.4|4067.4|4061.4|4067.3|4061.3|0
1608705950000|2020-12-23 06:45:50|4068.4|4062.4|4068.2|4062.2|4068.4|4062.4|4067.5|4061.5|0
1608705960000|2020-12-23 06:46:00|4067.9|4061.9|4067.5|4061.5|4067.9|4061.9|4067.5|4061.5|0
1608705970000|2020-12-23 06:46:10|4067.9|4061.9|4068.9|4062.9|4069.2|4063.2|4067.9|4061.9|0
1608706000000|2020-12-23 06:46:40|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|4070.2|4064.2|0
1608706010000|2020-12-23 06:46:50|4071|4065|4071.5|4065.5|4071.5|4065.5|4071|4065|0
1608706020000|2020-12-23 06:47:00|4072|4066|4072|4066|4072.4|4066.4|4072|4066|0
1608706030000|2020-12-23 06:47:10|4072.4|4066.4|4072|4066|4072.4|4066.4|4072|4066|0
1608706040000|2020-12-23 06:47:20|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072|4066|0
1608706050000|2020-12-23 06:47:30|4072|4066|4072|4066|4072|4066|4072|4066|0
1608706060000|2020-12-23 06:47:40|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|4072.4|4066.4|0
1608706070000|2020-12-23 06:47:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1608706080000|2020-12-23 06:48:00|4072.7|4066.7|4073.3|4067.3|4073.3|4067.3|4072.7|4066.7|0
1608706090000|2020-12-23 06:48:10|4073|4067|4073.3|4067.3|4073.3|4067.3|4072.8|4066.8|0
1608706100000|2020-12-23 06:48:20|4074.4|4068.4|4074.2|4068.2|4074.7|4068.7|4074.2|4068.2|4
1608706110000|2020-12-23 06:48:30|4074|4068|4074|4068|4074.3|4068.3|4073.5|4067.5|4
1608706120000|2020-12-23 06:48:40|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1608706130000|2020-12-23 06:48:50|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1608706140000|2020-12-23 06:49:00|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1608706150000|2020-12-23 06:49:10|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1608706160000|2020-12-23 06:49:20|4074|4068|4073.4|4067.4|4074|4068|4073.4|4067.4|0
1608706170000|2020-12-23 06:49:30|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1608706180000|2020-12-23 06:49:40|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|4073.1|4067.1|0
1608706190000|2020-12-23 06:49:50|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1608706200000|2020-12-23 06:50:00|4073.7|4067.7|4073.4|4067.4|4073.7|4067.7|4073.4|4067.4|0
1608706210000|2020-12-23 06:50:10|4073.7|4067.7|4074|4068|4074|4068|4073.7|4067.7|0
1608706220000|2020-12-23 06:50:20|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1608706240000|2020-12-23 06:50:40|4073.5|4067.5|4073.4|4067.4|4073.5|4067.5|4073.4|4067.4|0
1608706250000|2020-12-23 06:50:50|4072|4066|4072|4066|4072|4066|4071.5|4065.5|3
1608706280000|2020-12-23 06:51:20|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|0
1608706290000|2020-12-23 06:51:30|4072.4|4066.4|4072|4066|4072.4|4066.4|4071.5|4065.5|0
1608706300000|2020-12-23 06:51:40|4072.5|4066.5|4072.5|4066.5|4072.5|4066.5|4071.5|4065.5|0
1608706310000|2020-12-23 06:51:50|4073|4067|4073|4067|4073.2|4067.2|4073|4067|0
1608706330000|2020-12-23 06:52:10|4072|4066|4072|4066|4072.2|4066.2|4072|4066|0
1608706340000|2020-12-23 06:52:20|4072.2|4066.2|4072.5|4066.5|4072.5|4066.5|4072.2|4066.2|0
1608706350000|2020-12-23 06:52:30|4072.7|4066.7|4072.3|4066.3|4072.7|4066.7|4072.3|4066.3|0
1608706360000|2020-12-23 06:52:40|4072.7|4066.7|4072.8|4066.8|4072.8|4066.8|4072.7|4066.7|0
1608706370000|2020-12-23 06:52:50|4073.3|4067.3|4072.8|4066.8|4073.3|4067.3|4072.8|4066.8|0
1608706380000|2020-12-23 06:53:00|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|1
1608706390000|2020-12-23 06:53:10|4073.7|4067.7|4072.7|4066.7|4073.7|4067.7|4072.7|4066.7|0
1608706400000|2020-12-23 06:53:20|4073|4067|4073.2|4067.2|4073.2|4067.2|4072.7|4066.7|0
1608706410000|2020-12-23 06:53:30|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|4073.9|4067.9|0
1608706430000|2020-12-23 06:53:50|4073.7|4067.7|4073.2|4067.2|4073.9|4067.9|4073.2|4067.2|1
1608706460000|2020-12-23 06:54:20|4073.7|4067.7|4072.7|4066.7|4073.7|4067.7|4072.7|4066.7|0
1608706470000|2020-12-23 06:54:30|4073|4067|4073.2|4067.2|4073.2|4067.2|4073|4067|0
1608706480000|2020-12-23 06:54:40|4073|4067|4072.7|4066.7|4073|4067|4072.7|4066.7|0
1608706490000|2020-12-23 06:54:50|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|4073.2|4067.2|0
1608706500000|2020-12-23 06:55:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1608706520000|2020-12-23 06:55:20|4073.8|4067.8|4073.7|4067.7|4074.3|4068.3|4073.7|4067.7|0
1608706530000|2020-12-23 06:55:30|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|4073.8|4067.8|0
1608706560000|2020-12-23 06:56:00|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|4073.7|4067.7|0
1608706570000|2020-12-23 06:56:10|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|4073.3|4067.3|0
1608706580000|2020-12-23 06:56:20|4072.7|4066.7|4073.8|4067.8|4073.8|4067.8|4072.7|4066.7|0
1608706590000|2020-12-23 06:56:30|4073.7|4067.7|4073.8|4067.8|4073.8|4067.8|4073.7|4067.7|0
1608706600000|2020-12-23 06:56:40|4073.7|4067.7|4073.8|4067.8|4073.8|4067.8|4073.7|4067.7|0
1608706620000|2020-12-23 06:57:00|4074.2|4068.2|4074.3|4068.3|4074.3|4068.3|4074.2|4068.2|0
1608706630000|2020-12-23 06:57:10|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|1
1608706640000|2020-12-23 06:57:20|4075.2|4069.2|4074.8|4068.8|4075.2|4069.2|4074.7|4068.7|0
1608706650000|2020-12-23 06:57:30|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1608706670000|2020-12-23 06:57:50|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1608706690000|2020-12-23 06:58:10|4074.7|4068.7|4073.7|4067.7|4074.7|4068.7|4073.7|4067.7|0
1608706700000|2020-12-23 06:58:20|4074.2|4068.2|4075.3|4069.3|4075.3|4069.3|4074.2|4068.2|3
1608706720000|2020-12-23 06:58:40|4075.2|4069.2|4073.8|4067.8|4075.2|4069.2|4073.8|4067.8|0
1608706740000|2020-12-23 06:59:00|4074.7|4068.7|4074.7|4068.7|4074.8|4068.8|4074.7|4068.7|0
1608706780000|2020-12-23 06:59:40|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|4074.8|4068.8|0
1608706800000|2020-12-23 07:00:00|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|4074.3|4068.3|0
1608706810000|2020-12-23 07:00:10|4074.7|4068.7|4074.8|4068.8|4074.8|4068.8|4074.7|4068.7|3
1608706820000|2020-12-23 07:00:20|4074.7|4068.7|4073.8|4067.8|4074.8|4068.8|4073.8|4067.8|0
1608706830000|2020-12-23 07:00:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|1
1608706840000|2020-12-23 07:00:40|4073.8|4067.8|4073.2|4067.2|4073.8|4067.8|4073.2|4067.2|0
1608706850000|2020-12-23 07:00:50|4073.7|4067.7|4073.2|4067.2|4073.7|4067.7|4073.2|4067.2|0
1608706860000|2020-12-23 07:01:00|4073|4067|4072.7|4066.7|4073|4067|4072.5|4066.5|0
1608706870000|2020-12-23 07:01:10|4073|4067|4072.7|4066.7|4073|4067|4072.7|4066.7|0
1608706880000|2020-12-23 07:01:20|4073|4067|4073.4|4067.4|4073.4|4067.4|4073|4067|0
1608706890000|2020-12-23 07:01:30|4073.5|4067.5|4073.5|4067.5|4073.5|4067.5|4073.2|4067.2|0
1608706900000|2020-12-23 07:01:40|4073.2|4067.2|4072.5|4066.5|4073.2|4067.2|4072.5|4066.5|0
1608706910000|2020-12-23 07:01:50|||||||||1
1608706920000|2020-12-23 07:02:00|4071.8|4065.8|4070.7|4064.7|4071.8|4065.8|4070.7|4064.7|0
1608706930000|2020-12-23 07:02:10|4071|4065|4071|4065|4071|4065|4071|4065|0
1608706960000|2020-12-23 07:02:40|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|4071.4|4065.4|0
1608706970000|2020-12-23 07:02:50|4071|4065|4071.9|4065.9|4071.9|4065.9|4071|4065|0
1608706990000|2020-12-23 07:03:10|4072|4066|4072|4066|4072|4066|4072|4066|1
1608707000000|2020-12-23 07:03:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|0
1608707010000|2020-12-23 07:03:30|4070.5|4064.5|4070.5|4064.5|4071|4065|4070.5|4064.5|0
1608707020000|2020-12-23 07:03:40|4070.9|4064.9|4071.9|4065.9|4071.9|4065.9|4070.9|4064.9|0
1608707030000|2020-12-23 07:03:50|4072.6|4066.6|4071.2|4065.2|4072.6|4066.6|4071.2|4065.2|1
1608707040000|2020-12-23 07:04:00|4071.5|4065.5|4071.9|4065.9|4071.9|4065.9|4071.4|4065.4|0
1608707070000|2020-12-23 07:04:30|4070.4|4064.4|4070.2|4064.2|4070.4|4064.4|4070.2|4064.2|1
1608707090000|2020-12-23 07:04:50|4070.4|4064.4|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|1
1608707100000|2020-12-23 07:05:00|4070.4|4064.4|4070.9|4064.9|4070.9|4064.9|4070.4|4064.4|0
1608707110000|2020-12-23 07:05:10|4072|4066|4071.2|4065.2|4072|4066|4071|4065|0
1608707130000|2020-12-23 07:05:30|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|4070.8|4064.8|3
1608707160000|2020-12-23 07:06:00|4070.7|4064.7|4070.8|4064.8|4070.8|4064.8|4070.7|4064.7|0
1608707170000|2020-12-23 07:06:10|4069.7|4063.7|4069.7|4063.7|4070|4064|4069.7|4063.7|0
1608707180000|2020-12-23 07:06:20|4070|4064|4070|4064|4070|4064|4069.7|4063.7|0
1608707190000|2020-12-23 07:06:30|4069.7|4063.7|4069.7|4063.7|4070|4064|4069.3|4063.3|0
1608707200000|2020-12-23 07:06:40|4070|4064|4070.2|4064.2|4070.2|4064.2|4070|4064|0
1608707210000|2020-12-23 07:06:50|4070.5|4064.5|4070|4064|4070.7|4064.7|4070|4064|0
1608707220000|2020-12-23 07:07:00|4070.5|4064.5|4071|4065|4071|4065|4070.5|4064.5|0
1608707260000|2020-12-23 07:07:40|4070.9|4064.9|4070.9|4064.9|4071|4065|4070.9|4064.9|0
1608707290000|2020-12-23 07:08:10|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|4070.5|4064.5|1
1608707300000|2020-12-23 07:08:20|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|4070.4|4064.4|0
1608707310000|2020-12-23 07:08:30|4070.5|4064.5|4070.5|4064.5|4070.9|4064.9|4070.5|4064.5|1
1608707380000|2020-12-23 07:09:40|4071|4065|4072.4|4066.4|4072.4|4066.4|4071|4065|1
1608707390000|2020-12-23 07:09:50|4072|4066|4072|4066|4072|4066|4072|4066|0
1608707400000|2020-12-23 07:10:00|4072.2|4066.2|4072.5|4066.5|4073|4067|4072.2|4066.2|0
1608707410000|2020-12-23 07:10:10|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|4072.9|4066.9|0
1608707420000|2020-12-23 07:10:20|4072.5|4066.5|4072.2|4066.2|4072.5|4066.5|4072.2|4066.2|0
1608707430000|2020-12-23 07:10:30|4072|4066|4072.2|4066.2|4072.2|4066.2|4072|4066|0
1608707460000|2020-12-23 07:11:00|4072.7|4066.7|4074.8|4068.8|4075.2|4069.2|4072.7|4066.7|1
1608707470000|2020-12-23 07:11:10|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|4074.7|4068.7|0
1608707490000|2020-12-23 07:11:30|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|4074.2|4068.2|0
1608707510000|2020-12-23 07:11:50|4075.9|4069.9|4076.4|4070.4|4076.4|4070.4|4075.9|4069.9|82
1608707520000|2020-12-23 07:12:00|4076|4070|4076.9|4070.9|4077|4071|4075.9|4069.9|2
1608707540000|2020-12-23 07:12:20|4077.2|4071.2|4077.7|4071.7|4078|4072|4077.2|4071.2|0
1608707550000|2020-12-23 07:12:30|4078|4072|4078.4|4072.4|4078.4|4072.4|4078|4072|4
1608707560000|2020-12-23 07:12:40|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1608707570000|2020-12-23 07:12:50|4077.9|4071.9|4077.7|4071.7|4077.9|4071.9|4077.7|4071.7|0
1608707580000|2020-12-23 07:13:00|4078.4|4072.4|4078.4|4072.4|4078.4|4072.4|4078.1|4072.1|0
1608707590000|2020-12-23 07:13:10|4078.2|4072.2|4078.4|4072.4|4078.4|4072.4|4078.2|4072.2|0
1608707600000|2020-12-23 07:13:20|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|4078.2|4072.2|0
1608707610000|2020-12-23 07:13:30|4078.4|4072.4|4079.4|4073.4|4079.4|4073.4|4078.2|4072.2|2
1608707620000|2020-12-23 07:13:40|4082|4076|4083.4|4077.4|4083.4|4077.4|4082|4076|1
1608707630000|2020-12-23 07:13:50|4083|4077|4083|4077|4083|4077|4083|4077|3
1608707640000|2020-12-23 07:14:00|4083.4|4077.4|4084.9|4078.9|4085|4079|4083.4|4077.4|1
1608707650000|2020-12-23 07:14:10|4085|4079|4085.4|4079.4|4085.4|4079.4|4085|4079|10
1608707660000|2020-12-23 07:14:20|4084.9|4078.9|4083.4|4077.4|4084.9|4078.9|4083.4|4077.4|1
1608707670000|2020-12-23 07:14:30|4082.7|4076.7|4083|4077|4083|4077|4082.4|4076.4|0
1608707680000|2020-12-23 07:14:40|4082.9|4076.9|4082.4|4076.4|4082.9|4076.9|4082.4|4076.4|0
1608707690000|2020-12-23 07:14:50|4082.7|4076.7|4083.4|4077.4|4083.4|4077.4|4082.5|4076.5|0
1608707700000|2020-12-23 07:15:00|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|4083.3|4077.3|0
1608707710000|2020-12-23 07:15:10|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|4083.2|4077.2|0
1608707720000|2020-12-23 07:15:20|4082.7|4076.7|4083.2|4077.2|4083.7|4077.7|4082.7|4076.7|1
1608707730000|2020-12-23 07:15:30|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|4082.7|4076.7|0
1608707740000|2020-12-23 07:15:40|4083|4077|4083|4077|4083.5|4077.5|4083|4077|1
1608707750000|2020-12-23 07:15:50|4083.4|4077.4|4082.9|4076.9|4083.5|4077.5|4082.9|4076.9|0
1608707760000|2020-12-23 07:16:00|4083|4077|4083|4077|4083|4077|4082.9|4076.9|0
1608707770000|2020-12-23 07:16:10|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|4082.9|4076.9|0
1608707780000|2020-12-23 07:16:20|4082.4|4076.4|4082|4076|4082.4|4076.4|4082|4076|13
1608707790000|2020-12-23 07:16:30|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|0
1608707810000|2020-12-23 07:16:50|4081.4|4075.4|4081.9|4075.9|4082|4076|4081.4|4075.4|0
1608707820000|2020-12-23 07:17:00|4082|4076|4082|4076|4082|4076|4082|4076|0
1608707830000|2020-12-23 07:17:10|4081.9|4075.9|4081.9|4075.9|4082|4076|4081.9|4075.9|0
1608707840000|2020-12-23 07:17:20|4081|4075|4081|4075|4081|4075|4081|4075|2
1608707850000|2020-12-23 07:17:30|4080.9|4074.9|4080.7|4074.7|4081|4075|4080.4|4074.4|0
1608707860000|2020-12-23 07:17:40|4081|4075|4080.9|4074.9|4081|4075|4080.9|4074.9|0
1608707870000|2020-12-23 07:17:50|4081|4075|4081|4075|4081|4075|4081|4075|1
1608707880000|2020-12-23 07:18:00|4081.4|4075.4|4082.9|4076.9|4083|4077|4081.4|4075.4|3
1608707890000|2020-12-23 07:18:10|4083|4077|4083|4077|4083|4077|4083|4077|1
1608707910000|2020-12-23 07:18:30|4082.2|4076.2|4081|4075|4082.5|4076.5|4081|4075|0
1608707920000|2020-12-23 07:18:40|4080.9|4074.9|4080.9|4074.9|4081.4|4075.4|4080.9|4074.9|1
1608707930000|2020-12-23 07:18:50|4080.5|4074.5|4080.4|4074.4|4080.5|4074.5|4080.4|4074.4|0
1608707960000|2020-12-23 07:19:20|4080.7|4074.7|4080.5|4074.5|4081|4075|4080.4|4074.4|0
1608707970000|2020-12-23 07:19:30|4080.4|4074.4|4080.5|4074.5|4080.5|4074.5|4080.4|4074.4|0
1608707990000|2020-12-23 07:19:50|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|4079.9|4073.9|2
1608708000000|2020-12-23 07:20:00|4080|4074|4080|4074|4080.5|4074.5|4079.7|4073.7|0
1608708020000|2020-12-23 07:20:20|4080.5|4074.5|4080.2|4074.2|4080.5|4074.5|4080|4074|0
1608708030000|2020-12-23 07:20:30|4080|4074|4080|4074|4080.5|4074.5|4080|4074|0
1608708050000|2020-12-23 07:20:50|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|4080.4|4074.4|0
1608708110000|2020-12-23 07:21:50|4080|4074|4080|4074|4080|4074|4080|4074|2
1608708120000|2020-12-23 07:22:00|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|4080.5|4074.5|0
1608708130000|2020-12-23 07:22:10|4080.2|4074.2|4080|4074|4080.2|4074.2|4080|4074|0
1608708150000|2020-12-23 07:22:30|4079.9|4073.9|4079|4073|4079.9|4073.9|4079|4073|0
1608708170000|2020-12-23 07:22:50|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|4079.2|4073.2|0
1608708180000|2020-12-23 07:23:00|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|4079.5|4073.5|0
1608708200000|2020-12-23 07:23:20|4080.4|4074.4|4080.5|4074.5|4080.5|4074.5|4080.4|4074.4|1
1608708210000|2020-12-23 07:23:30|4080.4|4074.4|4080|4074|4080.4|4074.4|4080|4074|0
1608708220000|2020-12-23 07:23:40|4079.7|4073.7|4079.7|4073.7|4079.7|4073.7|4079.5|4073.5|0
1608708250000|2020-12-23 07:24:10|4079.5|4073.5|4079|4073|4079.5|4073.5|4079|4073|1
1608708270000|2020-12-23 07:24:30|4079.5|4073.5|4079.7|4073.7|4079.7|4073.7|4079.5|4073.5|0
1608708280000|2020-12-23 07:24:40|4079.5|4073.5|4081.9|4075.9|4081.9|4075.9|4079.5|4073.5|8
1608708290000|2020-12-23 07:24:50|4082.4|4076.4|4082.5|4076.5|4082.5|4076.5|4082.4|4076.4|0
1608708300000|2020-12-23 07:25:00|4083|4077|4083.4|4077.4|4083.7|4077.7|4083|4077|3
1608708310000|2020-12-23 07:25:10|4083|4077|4081.4|4075.4|4083|4077|4081.4|4075.4|0
1608708320000|2020-12-23 07:25:20|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|0
1608708330000|2020-12-23 07:25:30|4082.9|4076.9|4081.9|4075.9|4082.9|4076.9|4081.9|4075.9|0
1608708340000|2020-12-23 07:25:40|4082|4076|4082|4076|4082|4076|4082|4076|0
1608708370000|2020-12-23 07:26:10|4081.4|4075.4|4081.9|4075.9|4081.9|4075.9|4081.4|4075.4|0
1608708420000|2020-12-23 07:27:00|4081.4|4075.4|4081.9|4075.9|4081.9|4075.9|4081.4|4075.4|0
1608708430000|2020-12-23 07:27:10|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|4081.4|4075.4|0
1608708440000|2020-12-23 07:27:20|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|0
1608708450000|2020-12-23 07:27:30|4082|4076|4081.4|4075.4|4082|4076|4081.4|4075.4|0
1608708460000|2020-12-23 07:27:40|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|4081.9|4075.9|0
1608708470000|2020-12-23 07:27:50|4082|4076|4082.5|4076.5|4082.5|4076.5|4082|4076|0
1608708480000|2020-12-23 07:28:00|||||||||6
1608708490000|2020-12-23 07:28:10|4082.7|4076.7|4084|4078|4084|4078|4082.7|4076.7|1
1608708500000|2020-12-23 07:28:20|||||||||1
1608708510000|2020-12-23 07:28:30|4083.7|4077.7|4083.9|4077.9|4083.9|4077.9|4083.4|4077.4|1
1608708520000|2020-12-23 07:28:40|4084|4078|4083.9|4077.9|4084|4078|4083.4|4077.4|0
1608708530000|2020-12-23 07:28:50|4083.4|4077.4|4083.9|4077.9|4083.9|4077.9|4083.4|4077.4|0
1608708540000|2020-12-23 07:29:00|4084|4078|4084.7|4078.7|4084.7|4078.7|4084|4078|0
1608708560000|2020-12-23 07:29:20|4084.5|4078.5|4083.9|4077.9|4084.5|4078.5|4083.5|4077.5|3
1608708570000|2020-12-23 07:29:30|4083.5|4077.5|4083.9|4077.9|4083.9|4077.9|4083.4|4077.4|0
1608708580000|2020-12-23 07:29:40|4083.5|4077.5|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|5
1608708590000|2020-12-23 07:29:50|4085.4|4079.4|4086|4080|4086|4080|4085.4|4079.4|0
1608708600000|2020-12-23 07:30:00|4085.4|4079.4|4085.9|4079.9|4085.9|4079.9|4085.4|4079.4|0
1608708620000|2020-12-23 07:30:20|4086|4080|4086.4|4080.4|4086.4|4080.4|4085.9|4079.9|3
1608708640000|2020-12-23 07:30:40|||||||||2
1608708650000|2020-12-23 07:30:50|4086.9|4080.9|4087|4081|4087|4081|4086.4|4080.4|5
1608708660000|2020-12-23 07:31:00|4086.9|4080.9|4087|4081|4088|4082|4086.4|4080.4|3
1608708680000|2020-12-23 07:31:20|4086.9|4080.9|4087|4081|4087|4081|4086.9|4080.9|0
1608708710000|2020-12-23 07:31:50|4086.9|4080.9|4085.9|4079.9|4086.9|4080.9|4085.9|4079.9|2
1608708720000|2020-12-23 07:32:00|4086|4080|4086|4080|4086|4080|4085.9|4079.9|0
1608708730000|2020-12-23 07:32:10|4086.5|4080.5|4087|4081|4087|4081|4086.5|4080.5|0
1608708740000|2020-12-23 07:32:20|4086.9|4080.9|4086|4080|4086.9|4080.9|4086|4080|1
1608708750000|2020-12-23 07:32:30|4085.9|4079.9|4085.9|4079.9|4085.9|4079.9|4085.5|4079.5|0
1608708760000|2020-12-23 07:32:40|4086|4080|4083.7|4077.7|4086|4080|4083.7|4077.7|1
1608708770000|2020-12-23 07:32:50|4083.5|4077.5|4083.7|4077.7|4084|4078|4083.5|4077.5|1
1608708780000|2020-12-23 07:33:00|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1608708790000|2020-12-23 07:33:10|4083.7|4077.7|4084|4078|4084|4078|4083.5|4077.5|0
1608708810000|2020-12-23 07:33:30|4083.9|4077.9|4084.5|4078.5|4084.5|4078.5|4083.5|4077.5|1
1608708830000|2020-12-23 07:33:50|4084|4078|4083.9|4077.9|4084|4078|4083.9|4077.9|0
1608708840000|2020-12-23 07:34:00|4084.2|4078.2|4084.9|4078.9|4084.9|4078.9|4084.2|4078.2|0
1608708850000|2020-12-23 07:34:10|||||||||1
1608708860000|2020-12-23 07:34:20|4085|4079|4085|4079|4085|4079|4085|4079|0
1608708870000|2020-12-23 07:34:30|4084.7|4078.7|4084.9|4078.9|4085|4079|4084.7|4078.7|2
1608708890000|2020-12-23 07:34:50|4085.7|4079.7|4086.5|4080.5|4086.7|4080.7|4085.7|4079.7|0
1608708900000|2020-12-23 07:35:00|||||||||1
1608708910000|2020-12-23 07:35:10|4086.2|4080.2|4086.5|4080.5|4086.7|4080.7|4086.2|4080.2|5
1608708920000|2020-12-23 07:35:20|4086.2|4080.2|4086.5|4080.5|4086.5|4080.5|4086.2|4080.2|0
1608708930000|2020-12-23 07:35:30|4086|4080|4086.5|4080.5|4087|4081|4086|4080|0
1608708950000|2020-12-23 07:35:50|4086.7|4080.7|4086|4080|4086.7|4080.7|4086|4080|0
1608708960000|2020-12-23 07:36:00|4086.5|4080.5|4087.5|4081.5|4087.5|4081.5|4086.5|4080.5|0
1608708970000|2020-12-23 07:36:10|4087.2|4081.2|4087.5|4081.5|4087.5|4081.5|4087.2|4081.2|0
1608708980000|2020-12-23 07:36:20|4087|4081|4087|4081|4087.5|4081.5|4087|4081|0
1608708990000|2020-12-23 07:36:30|4087.4|4081.4|4087.5|4081.5|4087.5|4081.5|4087.4|4081.4|0
1608709000000|2020-12-23 07:36:40|4086.7|4080.7|4086.2|4080.2|4086.7|4080.7|4086.2|4080.2|1
1608709010000|2020-12-23 07:36:50|4086|4080|4085|4079|4086|4080|4085|4079|0
1608709020000|2020-12-23 07:37:00|4085.2|4079.2|4085|4079|4085.2|4079.2|4084.8|4078.8|5
1608709030000|2020-12-23 07:37:10|4088|4082|4088|4082|4088|4082|4088|4082|22
1608709040000|2020-12-23 07:37:20|4088.7|4082.7|4088.5|4082.5|4088.7|4082.7|4088.5|4082.5|0
1608709050000|2020-12-23 07:37:30|4088.4|4082.4|4088.5|4082.5|4088.5|4082.5|4088.4|4082.4|0
1608709070000|2020-12-23 07:37:50|4088.4|4082.4|4087.9|4081.9|4088.4|4082.4|4087.9|4081.9|0
1608709080000|2020-12-23 07:38:00|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|4088.4|4082.4|0
1608709090000|2020-12-23 07:38:10|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|35
1608709100000|2020-12-23 07:38:20|4087.7|4081.7|4088|4082|4088|4082|4087.7|4081.7|0
1608709110000|2020-12-23 07:38:30|4088.4|4082.4|4089|4083|4089.4|4083.4|4088.4|4082.4|3
1608709130000|2020-12-23 07:38:50|4088.7|4082.7|4090.4|4084.4|4090.4|4084.4|4088.7|4082.7|2
1608709140000|2020-12-23 07:39:00|4090.9|4084.9|4090.5|4084.5|4091|4085|4090.5|4084.5|5
1608709150000|2020-12-23 07:39:10|4090.9|4084.9|4090.9|4084.9|4090.9|4084.9|4090.4|4084.4|3
1608709160000|2020-12-23 07:39:20|4090.4|4084.4|4090.9|4084.9|4090.9|4084.9|4090.4|4084.4|0
1608709170000|2020-12-23 07:39:30|4090.4|4084.4|4090.5|4084.5|4090.9|4084.9|4090.4|4084.4|0
1608709180000|2020-12-23 07:39:40|4090.7|4084.7|4090|4084|4090.9|4084.9|4089.9|4083.9|29
1608709220000|2020-12-23 07:40:20|4089.9|4083.9|4089.4|4083.4|4089.9|4083.9|4089.4|4083.4|0
1608709230000|2020-12-23 07:40:30|4089|4083|4088.7|4082.7|4089|4083|4088.4|4082.4|3
1608709240000|2020-12-23 07:40:40|4089|4083|4089|4083|4089|4083|4089|4083|1
1608709250000|2020-12-23 07:40:50|4088.9|4082.9|4088.5|4082.5|4088.9|4082.9|4088.5|4082.5|0
1608709260000|2020-12-23 07:41:00|4088.9|4082.9|4088.5|4082.5|4089.2|4083.2|4088.5|4082.5|0
1608709270000|2020-12-23 07:41:10|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|4088.9|4082.9|0
1608709280000|2020-12-23 07:41:20|4088.5|4082.5|4088.9|4082.9|4088.9|4082.9|4088.5|4082.5|0
1608709290000|2020-12-23 07:41:30|4088.5|4082.5|4088|4082|4088.5|4082.5|4088|4082|0
1608709300000|2020-12-23 07:41:40|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|4087.9|4081.9|0
1608709330000|2020-12-23 07:42:10|4087.4|4081.4|4087.9|4081.9|4087.9|4081.9|4087.4|4081.4|0
1608709350000|2020-12-23 07:42:30|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|4087.5|4081.5|1
1608709360000|2020-12-23 07:42:40|4086.4|4080.4|4085|4079|4086.4|4080.4|4085|4079|3
1608709370000|2020-12-23 07:42:50|4084.9|4078.9|4084.4|4078.4|4084.9|4078.9|4084.4|4078.4|0
1608709380000|2020-12-23 07:43:00|4084.9|4078.9|4084.9|4078.9|4084.9|4078.9|4084.4|4078.4|0
1608709390000|2020-12-23 07:43:10|4084.5|4078.5|4084.4|4078.4|4084.5|4078.5|4084.4|4078.4|0
1608709400000|2020-12-23 07:43:20|4083.9|4077.9|4083.9|4077.9|4084|4078|4083.9|4077.9|1
1608709420000|2020-12-23 07:43:40|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|4083.5|4077.5|0
1608709430000|2020-12-23 07:43:50|4083.9|4077.9|4083.7|4077.7|4083.9|4077.9|4083.3|4077.3|0
1608709440000|2020-12-23 07:44:00|4083.8|4077.8|4084|4078|4084.5|4078.5|4083.8|4077.8|0
1608709450000|2020-12-23 07:44:10|4083.5|4077.5|4084|4078|4084|4078|4083.5|4077.5|0
1608709460000|2020-12-23 07:44:20|4084.8|4078.8|4084.5|4078.5|4084.8|4078.8|4084.5|4078.5|0
1608709470000|2020-12-23 07:44:30|4084.8|4078.8|4084.7|4078.7|4084.8|4078.8|4084|4078|0
1608709480000|2020-12-23 07:44:40|4084.8|4078.8|4085|4079|4085|4079|4084.8|4078.8|0
1608709490000|2020-12-23 07:44:50|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|4084.5|4078.5|0
1608709510000|2020-12-23 07:45:10|4084.8|4078.8|4086|4080|4086|4080|4084.8|4078.8|0
1608709520000|2020-12-23 07:45:20|4086.1|4080.1|4086.1|4080.1|4086.5|4080.5|4086.1|4080.1|0
1608709530000|2020-12-23 07:45:30|4086.6|4080.6|4086|4080|4086.6|4080.6|4086|4080|0
1608709550000|2020-12-23 07:45:50|4086.3|4080.3|4088|4082|4088|4082|4086.3|4080.3|4
1608709600000|2020-12-23 07:46:40|4086.9|4080.9|4086.3|4080.3|4086.9|4080.9|4086.3|4080.3|2
1608709620000|2020-12-23 07:47:00|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|4086.1|4080.1|0
1608709640000|2020-12-23 07:47:20|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|4086.8|4080.8|0
1608709670000|2020-12-23 07:47:50|4086.4|4080.4|4086.3|4080.3|4086.4|4080.4|4086.3|4080.3|0
1608709680000|2020-12-23 07:48:00|4086.1|4080.1|4087.2|4081.2|4087.2|4081.2|4085.8|4079.8|18
1608709690000|2020-12-23 07:48:10|4088.4|4082.4|4088.1|4082.1|4088.4|4082.4|4088.1|4082.1|2
1608709700000|2020-12-23 07:48:20|4088.4|4082.4|4089.2|4083.2|4089.2|4083.2|4088.4|4082.4|0
1608709720000|2020-12-23 07:48:40|4089.9|4083.9|4090.2|4084.2|4090.2|4084.2|4089.9|4083.9|16
1608709730000|2020-12-23 07:48:50|4090.1|4084.1|4089.7|4083.7|4090.1|4084.1|4089.7|4083.7|1
1608709740000|2020-12-23 07:49:00|4089.6|4083.6|4090.2|4084.2|4090.2|4084.2|4089.6|4083.6|0
1608709760000|2020-12-23 07:49:20|4091.3|4085.3|4092.6|4086.6|4092.8|4086.8|4091.3|4085.3|18
1608709770000|2020-12-23 07:49:30|4091.9|4085.9|4089.9|4083.9|4092.1|4086.1|4089.9|4083.9|0
1608709780000|2020-12-23 07:49:40|4090.4|4084.4|4090.4|4084.4|4090.6|4084.6|4090.4|4084.4|0
1608709790000|2020-12-23 07:49:50|4090.1|4084.1|4091.1|4085.1|4091.1|4085.1|4090.1|4084.1|0
1608709800000|2020-12-23 07:50:00|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|4091.4|4085.4|0
1608709810000|2020-12-23 07:50:10|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|4091.6|4085.6|2
1608709820000|2020-12-23 07:50:20|4092.4|4086.4|4092.9|4086.9|4092.9|4086.9|4092.4|4086.4|6
1608709830000|2020-12-23 07:50:30|4092.8|4086.8|4092.4|4086.4|4092.9|4086.9|4092.4|4086.4|0
1608709840000|2020-12-23 07:50:40|4092.8|4086.8|4093.1|4087.1|4093.1|4087.1|4092.8|4086.8|1
1608709850000|2020-12-23 07:50:50|4092.8|4086.8|4093|4087|4093|4087|4092.6|4086.6|4
1608709860000|2020-12-23 07:51:00|4093.1|4087.1|4093|4087|4093.1|4087.1|4093|4087|2
1608709870000|2020-12-23 07:51:10|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|4093.1|4087.1|6
1608709880000|2020-12-23 07:51:20|4093.5|4087.5|4093.6|4087.6|4093.6|4087.6|4093.5|4087.5|0
1608709930000|2020-12-23 07:52:10|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|4093.9|4087.9|2
1608709940000|2020-12-23 07:52:20|4094.4|4088.4|4095.6|4089.6|4095.9|4089.9|4094.4|4088.4|14
1608709950000|2020-12-23 07:52:30|4095.3|4089.3|4095.8|4089.8|4097|4091|4095.3|4089.3|7
1608709960000|2020-12-23 07:52:40|4096|4090|4096|4090|4096|4090|4096|4090|0
1608709970000|2020-12-23 07:52:50|4095.8|4089.8|4095.3|4089.3|4095.8|4089.8|4095.3|4089.3|0
1608709980000|2020-12-23 07:53:00|4094.6|4088.6|4094|4088|4095|4089|4094|4088|17
1608709990000|2020-12-23 07:53:10|4093.8|4087.8|4095.8|4089.8|4095.8|4089.8|4093.8|4087.8|0
1608710000000|2020-12-23 07:53:20|4096|4090|4095.8|4089.8|4096|4090|4095.8|4089.8|0
1608710010000|2020-12-23 07:53:30|4096|4090|4094.8|4088.8|4097.3|4091.3|4094.8|4088.8|12
1608710020000|2020-12-23 07:53:40|4095.3|4089.3|4095.8|4089.8|4095.8|4089.8|4095.3|4089.3|2
1608710030000|2020-12-23 07:53:50|4096.3|4090.3|4096.3|4090.3|4097.3|4091.3|4096.3|4090.3|6
1608710040000|2020-12-23 07:54:00|4097|4091|4097|4091|4097|4091|4096|4090|0
1608710050000|2020-12-23 07:54:10|4096.8|4090.8|4096.3|4090.3|4097|4091|4096.3|4090.3|2
1608710060000|2020-12-23 07:54:20|4096.7|4090.7|4096.3|4090.3|4097|4091|4096.3|4090.3|0
1608710080000|2020-12-23 07:54:40|4096.8|4090.8|4096|4090|4096.8|4090.8|4096|4090|0
1608710090000|2020-12-23 07:54:50|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096|4090|0
1608710100000|2020-12-23 07:55:00|4096.5|4090.5|4097|4091|4097|4091|4096.5|4090.5|1
1608710110000|2020-12-23 07:55:10|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4097.3|4091.3|4
1608710130000|2020-12-23 07:55:30|4098.3|4092.3|4097.3|4091.3|4098.3|4092.3|4097.3|4091.3|5
1608710140000|2020-12-23 07:55:40|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|2
1608710160000|2020-12-23 07:56:00|4096.8|4090.8|4097|4091|4097.3|4091.3|4096.8|4090.8|5
1608710180000|2020-12-23 07:56:20|4096.8|4090.8|4096.3|4090.3|4096.8|4090.8|4096.3|4090.3|0
1608710190000|2020-12-23 07:56:30|4096.8|4090.8|4096.3|4090.3|4096.8|4090.8|4096.3|4090.3|0
1608710200000|2020-12-23 07:56:40|4096.8|4090.8|4096.3|4090.3|4096.8|4090.8|4096.3|4090.3|0
1608710220000|2020-12-23 07:57:00|4095|4089|4095|4089|4095.8|4089.8|4095|4089|5
1608710230000|2020-12-23 07:57:10|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|4094.6|4088.6|0
1608710240000|2020-12-23 07:57:20|4094.5|4088.5|4094.6|4088.6|4094.6|4088.6|4094.5|4088.5|0
1608710250000|2020-12-23 07:57:30|4094.5|4088.5|4094.3|4088.3|4094.5|4088.5|4094.3|4088.3|0
1608710260000|2020-12-23 07:57:40|4093.8|4087.8|4093.8|4087.8|4093.8|4087.8|4093.5|4087.5|2
1608710270000|2020-12-23 07:57:50|4093.3|4087.3|4093|4087|4094.7|4088.7|4092.8|4086.8|4
1608710280000|2020-12-23 07:58:00|4092.8|4086.8|4093|4087|4093.5|4087.5|4092.8|4086.8|0
1608710290000|2020-12-23 07:58:10|4093.3|4087.3|4093.5|4087.5|4093.5|4087.5|4093|4087|0
1608710300000|2020-12-23 07:58:20|4093.1|4087.1|4093.3|4087.3|4093.3|4087.3|4093|4087|0
1608710310000|2020-12-23 07:58:30|4093.5|4087.5|4093|4087|4093.5|4087.5|4093|4087|0
1608710320000|2020-12-23 07:58:40|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|4093.5|4087.5|0
1608710330000|2020-12-23 07:58:50|4093|4087|4093|4087|4093.5|4087.5|4093|4087|0
1608710340000|2020-12-23 07:59:00|4094.3|4088.3|4095.8|4089.8|4095.8|4089.8|4094.3|4088.3|7
1608710350000|2020-12-23 07:59:10|4095.1|4089.1|4095.8|4089.8|4095.8|4089.8|4095|4089|3
1608710360000|2020-12-23 07:59:20|4095.5|4089.5|4095.3|4089.3|4095.5|4089.5|4095.3|4089.3|0
1608710370000|2020-12-23 07:59:30|4096.3|4090.3|4097.7|4091.7|4097.7|4091.7|4096.3|4090.3|4
1608710380000|2020-12-23 07:59:40|4097.8|4091.8|4098|4092|4098.7|4092.7|4097.8|4091.8|2
1608710390000|2020-12-23 07:59:50|4097.3|4091.3|4097.5|4091.5|4098.3|4092.3|4097|4091|14
1608710400000|2020-12-23 08:00:00|4097|4091|4097.5|4091.5|4097.7|4091.7|4097|4091|4
1608710410000|2020-12-23 08:00:10|4097.2|4091.2|4096.5|4090.5|4097.2|4091.2|4096.2|4090.2|5
1608710420000|2020-12-23 08:00:20|4096.7|4090.7|4096.5|4090.5|4096.7|4090.7|4096.5|4090.5|1
1608710430000|2020-12-23 08:00:30|4096.7|4090.7|4096.5|4090.5|4096.7|4090.7|4096|4090|0
1608710450000|2020-12-23 08:00:50|4096.2|4090.2|4093.3|4087.3|4096.2|4090.2|4093.3|4087.3|4
1608710460000|2020-12-23 08:01:00|4094.2|4088.2|4093.7|4087.7|4094.2|4088.2|4093.7|4087.7|0
1608710470000|2020-12-23 08:01:10|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|4094.2|4088.2|0
1608710490000|2020-12-23 08:01:30|4094.7|4088.7|4094.3|4088.3|4094.7|4088.7|4094.3|4088.3|0
1608710500000|2020-12-23 08:01:40|4094.7|4088.7|4094.3|4088.3|4095.2|4089.2|4094.3|4088.3|0
1608710510000|2020-12-23 08:01:50|4094.7|4088.7|4094|4088|4095|4089|4094|4088|2
1608710520000|2020-12-23 08:02:00|4094.3|4088.3|4096.7|4090.7|4096.7|4090.7|4094.3|4088.3|3
1608710530000|2020-12-23 08:02:10|4097|4091|4095.2|4089.2|4098|4092|4095.2|4089.2|8
1608710540000|2020-12-23 08:02:20|4094.3|4088.3|4095.5|4089.5|4095.7|4089.7|4094.3|4088.3|0
1608710550000|2020-12-23 08:02:30|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|4094.5|4088.5|3
1608710560000|2020-12-23 08:02:40|4094|4088|4094|4088|4094|4088|4094|4088|0
1608710570000|2020-12-23 08:02:50|4093|4087|4092.3|4086.3|4093|4087|4092.3|4086.3|2
1608710580000|2020-12-23 08:03:00|4091.8|4085.8|4093.2|4087.2|4093.2|4087.2|4091.3|4085.3|0
1608710590000|2020-12-23 08:03:10|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1608710600000|2020-12-23 08:03:20|4092.5|4086.5|4092.3|4086.3|4092.5|4086.5|4092.3|4086.3|0
1608710610000|2020-12-23 08:03:30|4091.8|4085.8|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|1
1608710640000|2020-12-23 08:04:00|4091.8|4085.8|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|0
1608710650000|2020-12-23 08:04:10|4091.7|4085.7|4091.8|4085.8|4092.2|4086.2|4091.3|4085.3|0
1608710660000|2020-12-23 08:04:20|4091.5|4085.5|4091.7|4085.7|4092.2|4086.2|4091.3|4085.3|0
1608710680000|2020-12-23 08:04:40|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|4091.3|4085.3|0
1608710690000|2020-12-23 08:04:50|4091|4085|4090.8|4084.8|4091|4085|4090.8|4084.8|8
1608710700000|2020-12-23 08:05:00|4090.2|4084.2|4090.8|4084.8|4090.8|4084.8|4090.2|4084.2|0
1608710710000|2020-12-23 08:05:10|4091|4085|4091|4085|4091.8|4085.8|4091|4085|0
1608710720000|2020-12-23 08:05:20|4091.3|4085.3|4091.3|4085.3|4092.2|4086.2|4091|4085|0
1608710730000|2020-12-23 08:05:30|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.7|4085.7|0
1608710740000|2020-12-23 08:05:40|4092.2|4086.2|4092.7|4086.7|4092.7|4086.7|4091.7|4085.7|0
1608710750000|2020-12-23 08:05:50|4092.5|4086.5|4093|4087|4093.4|4087.4|4092.5|4086.5|7
1608710760000|2020-12-23 08:06:00|4093.4|4087.4|4095.7|4089.7|4095.7|4089.7|4093.4|4087.4|1
1608710770000|2020-12-23 08:06:10|4096|4090|4096.5|4090.5|4096.5|4090.5|4096|4090|0
1608710780000|2020-12-23 08:06:20|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096|4090|4
1608710790000|2020-12-23 08:06:30|4095.7|4089.7|4096.2|4090.2|4096.5|4090.5|4095.7|4089.7|0
1608710820000|2020-12-23 08:07:00|4095.5|4089.5|4092.7|4086.7|4096.5|4090.5|4092.5|4086.5|3
1608710830000|2020-12-23 08:07:10|4092.5|4086.5|4092.7|4086.7|4093.2|4087.2|4092.5|4086.5|0
1608710840000|2020-12-23 08:07:20|4092.5|4086.5|4092.8|4086.8|4092.8|4086.8|4092.5|4086.5|0
1608710860000|2020-12-23 08:07:40|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|4092.5|4086.5|0
1608710870000|2020-12-23 08:07:50|4092|4086|4090.7|4084.7|4092|4086|4090.7|4084.7|1
1608710880000|2020-12-23 08:08:00|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4090.8|4084.8|5
1608710890000|2020-12-23 08:08:10|4091.5|4085.5|4092.2|4086.2|4092.2|4086.2|4091.5|4085.5|0
1608710900000|2020-12-23 08:08:20|4091.8|4085.8|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|0
1608710910000|2020-12-23 08:08:30|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4091.8|4085.8|0
1608710920000|2020-12-23 08:08:40|4091.8|4085.8|4092.2|4086.2|4092.2|4086.2|4091.7|4085.7|0
1608710930000|2020-12-23 08:08:50|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|4091.7|4085.7|0
1608710940000|2020-12-23 08:09:00|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|4092.2|4086.2|0
1608710950000|2020-12-23 08:09:10|4092.7|4086.7|4091.8|4085.8|4092.7|4086.7|4091.8|4085.8|8
1608710960000|2020-12-23 08:09:20|4091.7|4085.7|4091.8|4085.8|4091.8|4085.8|4091.3|4085.3|0
1608710970000|2020-12-23 08:09:30|4091.7|4085.7|4091.3|4085.3|4091.7|4085.7|4091.3|4085.3|0
1608710980000|2020-12-23 08:09:40|4091.2|4085.2|4090.8|4084.8|4091.2|4085.2|4090.8|4084.8|0
1608710990000|2020-12-23 08:09:50|4091.2|4085.2|4091.2|4085.2|4091.2|4085.2|4090.5|4084.5|1
1608711000000|2020-12-23 08:10:00|4091.3|4085.3|4091.3|4085.3|4091.7|4085.7|4091.3|4085.3|0
1608711010000|2020-12-23 08:10:10|4092.3|4086.3|4091.8|4085.8|4092.3|4086.3|4091.8|4085.8|1
1608711020000|2020-12-23 08:10:20|4092|4086|4092|4086|4092|4086|4091.8|4085.8|0
1608711030000|2020-12-23 08:10:30|4092.3|4086.3|4092.2|4086.2|4092.7|4086.7|4091.8|4085.8|1
1608711040000|2020-12-23 08:10:40|4091.8|4085.8|4091.7|4085.7|4091.8|4085.8|4091.7|4085.7|0
1608711050000|2020-12-23 08:10:50|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|0
1608711060000|2020-12-23 08:11:00|4092.2|4086.2|4091.7|4085.7|4092.2|4086.2|4091.7|4085.7|0
1608711070000|2020-12-23 08:11:10|4091.5|4085.5|4091.5|4085.5|4091.5|4085.5|4091.2|4085.2|1
1608711080000|2020-12-23 08:11:20|4091.2|4085.2|4091.5|4085.5|4091.5|4085.5|4091.2|4085.2|0
1608711110000|2020-12-23 08:11:50|4091.2|4085.2|4092.7|4086.7|4092.7|4086.7|4091.2|4085.2|2
1608711120000|2020-12-23 08:12:00|4093|4087|4093.2|4087.2|4093.2|4087.2|4092.8|4086.8|0
1608711130000|2020-12-23 08:12:10|4093.5|4087.5|4093.8|4087.8|4093.8|4087.8|4093.5|4087.5|0
1608711150000|2020-12-23 08:12:30|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1608711190000|2020-12-23 08:13:10|4095.6|4089.6|4095.8|4089.8|4095.8|4089.8|4095.6|4089.6|4
1608711200000|2020-12-23 08:13:20|4095.4|4089.4|4096.4|4090.4|4096.8|4090.8|4095.4|4089.4|0
1608711210000|2020-12-23 08:13:30|4096.3|4090.3|4096.3|4090.3|4096.8|4090.8|4096.3|4090.3|3
1608711230000|2020-12-23 08:13:50|||||||||2
1608711240000|2020-12-23 08:14:00|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|4096.9|4090.9|0
1608711250000|2020-12-23 08:14:10|4095.9|4089.9|4094.9|4088.9|4095.9|4089.9|4094.9|4088.9|0
1608711270000|2020-12-23 08:14:30|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|4094.3|4088.3|0
1608711280000|2020-12-23 08:14:40|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|1
1608711330000|2020-12-23 08:15:30|4092.8|4086.8|4092.4|4086.4|4092.8|4086.8|4091.9|4085.9|0
1608711340000|2020-12-23 08:15:40|4091.9|4085.9|4092.9|4086.9|4092.9|4086.9|4091.9|4085.9|0
1608711360000|2020-12-23 08:16:00|4093.8|4087.8|4093.9|4087.9|4093.9|4087.9|4093.8|4087.8|0
1608711390000|2020-12-23 08:16:30|4094.3|4088.3|4094.8|4088.8|4094.8|4088.8|4094.3|4088.3|0
1608711410000|2020-12-23 08:16:50|4093.8|4087.8|4092.3|4086.3|4093.8|4087.8|4092.3|4086.3|3
1608711430000|2020-12-23 08:17:10|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|4092.8|4086.8|0
1608711440000|2020-12-23 08:17:20|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|4092.9|4086.9|0
1608711450000|2020-12-23 08:17:30|4092.8|4086.8|4093.9|4087.9|4093.9|4087.9|4092.8|4086.8|1
1608711460000|2020-12-23 08:17:40|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|4093.4|4087.4|0
1608711470000|2020-12-23 08:17:50|4093.3|4087.3|4092.8|4086.8|4093.3|4087.3|4092.8|4086.8|0
1608711510000|2020-12-23 08:18:30|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|4091.9|4085.9|0
1608711520000|2020-12-23 08:18:40|4092.4|4086.4|4091.9|4085.9|4092.4|4086.4|4091.9|4085.9|0
1608711530000|2020-12-23 08:18:50|4091.6|4085.6|4091.9|4085.9|4091.9|4085.9|4091.6|4085.6|0
1608711550000|2020-12-23 08:19:10|4092.3|4086.3|4090.1|4084.1|4092.4|4086.4|4089.7|4083.7|5
1608711560000|2020-12-23 08:19:20|4089.6|4083.6|4086.2|4080.2|4089.6|4083.6|4086.2|4080.2|3
1608711570000|2020-12-23 08:19:30|4085.2|4079.2|4085.2|4079.2|4086.2|4080.2|4085.2|4079.2|3
1608711580000|2020-12-23 08:19:40|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|4084.2|4078.2|0
1608711590000|2020-12-23 08:19:50|4084.6|4078.6|4085.1|4079.1|4085.6|4079.6|4084.6|4078.6|5
1608711600000|2020-12-23 08:20:00|4085.2|4079.2|4085.2|4079.2|4085.2|4079.2|4084.6|4078.6|4
1608711610000|2020-12-23 08:20:10|4084.9|4078.9|4085.2|4079.2|4085.2|4079.2|4084.9|4078.9|5
1608711620000|2020-12-23 08:20:20|4085.7|4079.7|4086.1|4080.1|4086.1|4080.1|4085.7|4079.7|0
1608711640000|2020-12-23 08:20:40|4085.2|4079.2|4087.1|4081.1|4087.1|4081.1|4085.2|4079.2|0
1608711650000|2020-12-23 08:20:50|4087.6|4081.6|4088.2|4082.2|4088.2|4082.2|4087.2|4081.2|0
1608711660000|2020-12-23 08:21:00|4088.9|4082.9|4089.1|4083.1|4089.1|4083.1|4088.9|4082.9|0
1608711670000|2020-12-23 08:21:10|4088.7|4082.7|4088.6|4082.6|4089.1|4083.1|4088.6|4082.6|0
1608711680000|2020-12-23 08:21:20|4087.2|4081.2|4087.1|4081.1|4087.2|4081.2|4087.1|4081.1|1
1608711700000|2020-12-23 08:21:40|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|4087.2|4081.2|0
1608711730000|2020-12-23 08:22:10|4087.9|4081.9|4088.1|4082.1|4088.1|4082.1|4087.7|4081.7|0
1608711740000|2020-12-23 08:22:20|4088.2|4082.2|4089.2|4083.2|4089.2|4083.2|4088.2|4082.2|0
1608711760000|2020-12-23 08:22:40|4088.5|4082.5|4088.7|4082.7|4089.2|4083.2|4088.5|4082.5|0
1608711780000|2020-12-23 08:23:00|4088.4|4082.4|4090.2|4084.2|4090.2|4084.2|4088.4|4082.4|0
1608711790000|2020-12-23 08:23:10|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|4090.7|4084.7|0
1608711800000|2020-12-23 08:23:20|4090.2|4084.2|4090.7|4084.7|4090.7|4084.7|4090.2|4084.2|0
1608711820000|2020-12-23 08:23:40|4091.1|4085.1|4091.1|4085.1|4091.1|4085.1|4090.7|4084.7|0
1608711830000|2020-12-23 08:23:50|4090.7|4084.7|4090.2|4084.2|4090.7|4084.7|4090.2|4084.2|0
1608711840000|2020-12-23 08:24:00|4089.7|4083.7|4090.1|4084.1|4090.1|4084.1|4089.7|4083.7|0
1608711850000|2020-12-23 08:24:10|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1608711860000|2020-12-23 08:24:20|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4089.7|4083.7|0
1608711890000|2020-12-23 08:24:50|4090.2|4084.2|4092.2|4086.2|4093.2|4087.2|4090.2|4084.2|0
1608711900000|2020-12-23 08:25:00|4093.1|4087.1|4092.1|4086.1|4093.1|4087.1|4091.7|4085.7|5
1608711910000|2020-12-23 08:25:10|4092.8|4086.8|4094.2|4088.2|4094.6|4088.6|4092.7|4086.7|1
1608711920000|2020-12-23 08:25:20|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|4094.4|4088.4|0
1608711930000|2020-12-23 08:25:30|4094.7|4088.7|4094.4|4088.4|4094.7|4088.7|4094.2|4088.2|0
1608711940000|2020-12-23 08:25:40|4094.2|4088.2|4094.2|4088.2|4094.4|4088.4|4094.2|4088.2|0
1608711950000|2020-12-23 08:25:50|4093.9|4087.9|4094.2|4088.2|4094.4|4088.4|4093.9|4087.9|1
1608711960000|2020-12-23 08:26:00|4094.6|4088.6|4094.2|4088.2|4094.6|4088.6|4094.2|4088.2|3
1608711970000|2020-12-23 08:26:10|4094.1|4088.1|4093.2|4087.2|4094.1|4088.1|4093.2|4087.2|27
1608711980000|2020-12-23 08:26:20|4093.1|4087.1|4091.7|4085.7|4093.1|4087.1|4091.7|4085.7|0
1608711990000|2020-12-23 08:26:30|4092.1|4086.1|4092.2|4086.2|4092.2|4086.2|4091.6|4085.6|0
1608712000000|2020-12-23 08:26:40|4092.1|4086.1|4088.9|4082.9|4092.1|4086.1|4088.9|4082.9|4
1608712010000|2020-12-23 08:26:50|4089.9|4083.9|4089.7|4083.7|4089.9|4083.9|4089.7|4083.7|0
1608712020000|2020-12-23 08:27:00|4089.2|4083.2|4089.7|4083.7|4089.7|4083.7|4089.2|4083.2|0
1608712030000|2020-12-23 08:27:10|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|4090.1|4084.1|0
1608712050000|2020-12-23 08:27:30|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|4089.6|4083.6|0
1608712060000|2020-12-23 08:27:40|4089.2|4083.2|4088.4|4082.4|4089.2|4083.2|4088.4|4082.4|1
1608712070000|2020-12-23 08:27:50|4088.2|4082.2|4088.4|4082.4|4088.9|4082.9|4088.2|4082.2|0
1608712080000|2020-12-23 08:28:00|4088.7|4082.7|4088.9|4082.9|4088.9|4082.9|4088.7|4082.7|0
1608712090000|2020-12-23 08:28:10|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|4089.4|4083.4|1
1608712100000|2020-12-23 08:28:20|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|4089.7|4083.7|0
1608712110000|2020-12-23 08:28:30|4090.1|4084.1|4091.7|4085.7|4092.7|4086.7|4090.1|4084.1|4
1608712120000|2020-12-23 08:28:40|4091.2|4085.2|4091.2|4085.2|4091.7|4085.7|4091.2|4085.2|0
1608712140000|2020-12-23 08:29:00|4090.7|4084.7|4091.2|4085.2|4091.7|4085.7|4090.7|4084.7|0
1608712150000|2020-12-23 08:29:10|4091.9|4085.9|4092.1|4086.1|4092.1|4086.1|4091.7|4085.7|0
1608712160000|2020-12-23 08:29:20|4092.2|4086.2|4093.1|4087.1|4093.2|4087.2|4092.2|4086.2|0
1608712170000|2020-12-23 08:29:30|4092.7|4086.7|4093.7|4087.7|4094.2|4088.2|4092.7|4086.7|1
1608712180000|2020-12-23 08:29:40|4094.1|4088.1|4094.2|4088.2|4094.2|4088.2|4094.1|4088.1|1
1608712190000|2020-12-23 08:29:50|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|4094.1|4088.1|0
1608712200000|2020-12-23 08:30:00|4093.6|4087.6|4094.2|4088.2|4094.2|4088.2|4093.6|4087.6|0
1608712220000|2020-12-23 08:30:20|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|0
1608712230000|2020-12-23 08:30:30|4094.4|4088.4|4094.2|4088.2|4094.4|4088.4|4094.2|4088.2|0
1608712250000|2020-12-23 08:30:50|4094.4|4088.4|4094.7|4088.7|4094.7|4088.7|4094.4|4088.4|1
1608712260000|2020-12-23 08:31:00|4094.4|4088.4|4094.2|4088.2|4094.4|4088.4|4094.2|4088.2|0
1608712300000|2020-12-23 08:31:40|4094.7|4088.7|4094.7|4088.7|4094.9|4088.9|4094.7|4088.7|0
1608712320000|2020-12-23 08:32:00|4095.1|4089.1|4095.6|4089.6|4095.6|4089.6|4095.1|4089.1|0
1608712330000|2020-12-23 08:32:10|4095.7|4089.7|4095.2|4089.2|4095.7|4089.7|4095.2|4089.2|0
1608712340000|2020-12-23 08:32:20|4094.7|4088.7|4094.6|4088.6|4095.1|4089.1|4094.6|4088.6|0
1608712350000|2020-12-23 08:32:30|4095.2|4089.2|4095.2|4089.2|4095.6|4089.6|4095.2|4089.2|0
1608712360000|2020-12-23 08:32:40|4095.1|4089.1|4094.7|4088.7|4095.1|4089.1|4094.7|4088.7|0
1608712370000|2020-12-23 08:32:50|||||||||1
1608712380000|2020-12-23 08:33:00|4094.6|4088.6|4095.2|4089.2|4095.2|4089.2|4094.6|4088.6|1
1608712400000|2020-12-23 08:33:20|4095.6|4089.6|4095.2|4089.2|4096.2|4090.2|4095.2|4089.2|0
1608712410000|2020-12-23 08:33:30|4095.4|4089.4|4095.7|4089.7|4095.7|4089.7|4095.4|4089.4|0
1608712420000|2020-12-23 08:33:40|4095.4|4089.4|4095.2|4089.2|4095.4|4089.4|4095.2|4089.2|1
1608712440000|2020-12-23 08:34:00|4095.7|4089.7|4095.2|4089.2|4095.7|4089.7|4095.2|4089.2|0
1608712480000|2020-12-23 08:34:40|4094.7|4088.7|4095.2|4089.2|4095.2|4089.2|4094.7|4088.7|0
1608712490000|2020-12-23 08:34:50|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|0
1608712500000|2020-12-23 08:35:00|4095.1|4089.1|4095.7|4089.7|4095.7|4089.7|4095.1|4089.1|0
1608712510000|2020-12-23 08:35:10|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1608712530000|2020-12-23 08:35:30|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|4095.7|4089.7|0
1608712540000|2020-12-23 08:35:40|4095.5|4089.5|4096.1|4090.1|4096.1|4090.1|4095.5|4089.5|0
1608712550000|2020-12-23 08:35:50|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|4096.2|4090.2|0
1608712560000|2020-12-23 08:36:00|4097.2|4091.2|4096.2|4090.2|4097.2|4091.2|4096.2|4090.2|1
1608712570000|2020-12-23 08:36:10|4096.1|4090.1|4095.7|4089.7|4096.1|4090.1|4095.2|4089.2|0
1608712590000|2020-12-23 08:36:30|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1608712600000|2020-12-23 08:36:40|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|4094.7|4088.7|0
1608712620000|2020-12-23 08:37:00|4094.4|4088.4|4094.7|4088.7|4094.7|4088.7|4094.2|4088.2|0
1608712630000|2020-12-23 08:37:10|4095.1|4089.1|4094.7|4088.7|4095.1|4089.1|4094.7|4088.7|0
1608712640000|2020-12-23 08:37:20|4095.1|4089.1|4096.7|4090.7|4096.7|4090.7|4095.1|4089.1|1
1608712660000|2020-12-23 08:37:40|4097.1|4091.1|4096.6|4090.6|4097.2|4091.2|4096.6|4090.6|2
1608712670000|2020-12-23 08:37:50|4096.9|4090.9|4096.7|4090.7|4096.9|4090.9|4096.7|4090.7|0
1608712710000|2020-12-23 08:38:30|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|1
1608712720000|2020-12-23 08:38:40|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|0
1608712730000|2020-12-23 08:38:50|4099.2|4093.2|4098.2|4092.2|4099.2|4093.2|4098.2|4092.2|0
1608712770000|2020-12-23 08:39:30|4097.2|4091.2|4097.6|4091.6|4097.7|4091.7|4097.2|4091.2|0
1608712780000|2020-12-23 08:39:40|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1608712790000|2020-12-23 08:39:50|4096.6|4090.6|4096.7|4090.7|4096.7|4090.7|4096.6|4090.6|0
1608712800000|2020-12-23 08:40:00|4096.6|4090.6|4096.2|4090.2|4096.9|4090.9|4096.2|4090.2|0
1608712830000|2020-12-23 08:40:30|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|4096.6|4090.6|0
1608712840000|2020-12-23 08:40:40|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.2|4090.2|0
1608712850000|2020-12-23 08:40:50|4096.2|4090.2|4096.6|4090.6|4096.6|4090.6|4096.2|4090.2|0
1608712860000|2020-12-23 08:41:00|4096.7|4090.7|4096.2|4090.2|4096.7|4090.7|4096.2|4090.2|0
1608712870000|2020-12-23 08:41:10|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|4096.7|4090.7|0
1608712880000|2020-12-23 08:41:20|4096.6|4090.6|4096.7|4090.7|4096.7|4090.7|4096.6|4090.6|0
1608712900000|2020-12-23 08:41:40|||||||||3
1608712910000|2020-12-23 08:41:50|4096.4|4090.4|4096.2|4090.2|4096.4|4090.4|4096.2|4090.2|0
1608712920000|2020-12-23 08:42:00|4096.4|4090.4|4096.2|4090.2|4096.4|4090.4|4096.2|4090.2|0
1608712930000|2020-12-23 08:42:10|4096.4|4090.4|4096.9|4090.9|4096.9|4090.9|4096.4|4090.4|1
1608712950000|2020-12-23 08:42:30|4097.4|4091.4|4098.2|4092.2|4098.6|4092.6|4097.4|4091.4|4
1608712970000|2020-12-23 08:42:50|4099.1|4093.1|4099.1|4093.1|4099.1|4093.1|4098.7|4092.7|0
1608712980000|2020-12-23 08:43:00|4099.2|4093.2|4099|4093|4099.4|4093.4|4099|4093|0
1608713000000|2020-12-23 08:43:20|4098.7|4092.7|4098.2|4092.2|4098.7|4092.7|4098.2|4092.2|0
1608713060000|2020-12-23 08:44:20|4098.8|4092.8|4098.5|4092.5|4098.8|4092.8|4098.5|4092.5|3
1608713070000|2020-12-23 08:44:30|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|4098.2|4092.2|2
1608713080000|2020-12-23 08:44:40|4097.5|4091.5|4097.7|4091.7|4097.7|4091.7|4097.5|4091.5|0
1608713100000|2020-12-23 08:45:00|4095.3|4089.3|4095.2|4089.2|4095.3|4089.3|4094.8|4088.8|19
1608713110000|2020-12-23 08:45:10|4094.9|4088.9|4095.3|4089.3|4095.3|4089.3|4094.3|4088.3|3
1608713120000|2020-12-23 08:45:20|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|4095.2|4089.2|0
1608713130000|2020-12-23 08:45:30|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|4095.3|4089.3|0
1608713150000|2020-12-23 08:45:50|4095.7|4089.7|4095.8|4089.8|4095.8|4089.8|4095.7|4089.7|0
1608713160000|2020-12-23 08:46:00|4096.2|4090.2|4096.3|4090.3|4096.3|4090.3|4096.2|4090.2|0
1608713170000|2020-12-23 08:46:10|4095.3|4089.3|4095.7|4089.7|4095.7|4089.7|4095.3|4089.3|0
1608713180000|2020-12-23 08:46:20|4096|4090|4095.7|4089.7|4096.2|4090.2|4095.7|4089.7|0
1608713190000|2020-12-23 08:46:30|||||||||2
1608713200000|2020-12-23 08:46:40|4095.2|4089.2|4095.3|4089.3|4095.8|4089.8|4095.2|4089.2|0
1608713220000|2020-12-23 08:47:00|4095.7|4089.7|4095.7|4089.7|4095.8|4089.8|4095.5|4089.5|0
1608713240000|2020-12-23 08:47:20|4095.3|4089.3|4095.7|4089.7|4095.7|4089.7|4095.2|4089.2|0
1608713250000|2020-12-23 08:47:30|4095.2|4089.2|4094.8|4088.8|4095.2|4089.2|4094.8|4088.8|0
1608713260000|2020-12-23 08:47:40|4095.2|4089.2|4095.7|4089.7|4095.7|4089.7|4095.2|4089.2|0
1608713280000|2020-12-23 08:48:00|4095.8|4089.8|4097|4091|4097|4091|4095.8|4089.8|0
1608713330000|2020-12-23 08:48:50|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1608713340000|2020-12-23 08:49:00|4096.7|4090.7|4097|4091|4097|4091|4096.7|4090.7|0
1608713350000|2020-12-23 08:49:10|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|4097.2|4091.2|0
1608713370000|2020-12-23 08:49:30|4097.5|4091.5|4097|4091|4097.7|4091.7|4097|4091|0
1608713380000|2020-12-23 08:49:40|4097.5|4091.5|4098.2|4092.2|4098.5|4092.5|4097.5|4091.5|0
1608713390000|2020-12-23 08:49:50|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|4097.9|4091.9|0
1608713400000|2020-12-23 08:50:00|4098|4092|4098.2|4092.2|4098.2|4092.2|4098|4092|0
1608713410000|2020-12-23 08:50:10|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099|4093|9
1608713430000|2020-12-23 08:50:30|4098.8|4092.8|4099.2|4093.2|4099.2|4093.2|4098.8|4092.8|1
1608713440000|2020-12-23 08:50:40|4099.3|4093.3|4099.2|4093.2|4099.3|4093.3|4099.2|4093.2|0
1608713450000|2020-12-23 08:50:50|4099.7|4093.7|4099.2|4093.2|4099.7|4093.7|4099.2|4093.2|2
1608713460000|2020-12-23 08:51:00|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1608713480000|2020-12-23 08:51:20|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|4099.2|4093.2|0
1608713490000|2020-12-23 08:51:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|18
1608713500000|2020-12-23 08:51:40|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|4102.5|4096.5|8
1608713510000|2020-12-23 08:51:50|4102.8|4096.8|4103.5|4097.5|4103.5|4097.5|4102.5|4096.5|5
1608713520000|2020-12-23 08:52:00|4102.7|4096.7|4101.8|4095.8|4102.7|4096.7|4101.8|4095.8|67
1608713530000|2020-12-23 08:52:10|4101.7|4095.7|4099.5|4093.5|4101.7|4095.7|4099.5|4093.5|2
1608713540000|2020-12-23 08:52:20|4099|4093|4099.5|4093.5|4099.8|4093.8|4099|4093|1
1608713550000|2020-12-23 08:52:30|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|0
1608713560000|2020-12-23 08:52:40|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|0
1608713570000|2020-12-23 08:52:50|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|4099.3|4093.3|1
1608713580000|2020-12-23 08:53:00|4099|4093|4099.3|4093.3|4099.3|4093.3|4098.8|4092.8|0
1608713640000|2020-12-23 08:54:00|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|4099.5|4093.5|0
1608713660000|2020-12-23 08:54:20|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|4098.8|4092.8|14
1608713680000|2020-12-23 08:54:40|4098.1|4092.1|4097.1|4091.1|4098.1|4092.1|4097.1|4091.1|1
1608713690000|2020-12-23 08:54:50|4096.1|4090.1|4095.8|4089.8|4096.1|4090.1|4095.5|4089.5|2
1608713720000|2020-12-23 08:55:20|4096.1|4090.1|4097.3|4091.3|4097.3|4091.3|4096.1|4090.1|0
1608713730000|2020-12-23 08:55:30|4097.6|4091.6|4097.3|4091.3|4097.8|4091.8|4096.9|4090.9|0
1608713740000|2020-12-23 08:55:40|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|4097.8|4091.8|0
1608713750000|2020-12-23 08:55:50|4097.3|4091.3|4097.8|4091.8|4097.8|4091.8|4097.3|4091.3|0
1608713770000|2020-12-23 08:56:10|4097.9|4091.9|4098.3|4092.3|4098.3|4092.3|4097.9|4091.9|0
1608713780000|2020-12-23 08:56:20|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|0
1608713790000|2020-12-23 08:56:30|4099.8|4093.8|4100.3|4094.3|4100.3|4094.3|4099.8|4093.8|0
1608713810000|2020-12-23 08:56:50|4099.9|4093.9|4099.8|4093.8|4099.9|4093.9|4099.8|4093.8|0
1608713820000|2020-12-23 08:57:00|4100.3|4094.3|4100.6|4094.6|4100.6|4094.6|4100.3|4094.3|0
1608713830000|2020-12-23 08:57:10|4100.8|4094.8|4100.3|4094.3|4100.8|4094.8|4100.3|4094.3|0
1608713840000|2020-12-23 08:57:20|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|4100.6|4094.6|0
1608713850000|2020-12-23 08:57:30|4100.1|4094.1|4101.1|4095.1|4101.1|4095.1|4100.1|4094.1|0
1608713860000|2020-12-23 08:57:40|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.3|4095.3|0
1608713870000|2020-12-23 08:57:50|4101.3|4095.3|4101.1|4095.1|4101.3|4095.3|4101.1|4095.1|0
1608713880000|2020-12-23 08:58:00|4101.6|4095.6|4101.8|4095.8|4101.8|4095.8|4101.1|4095.1|0
1608713890000|2020-12-23 08:58:10|4101.6|4095.6|4100.8|4094.8|4101.6|4095.6|4100.8|4094.8|0
1608713900000|2020-12-23 08:58:20|4101.1|4095.1|4103.1|4097.1|4103.1|4097.1|4101.1|4095.1|22
1608713920000|2020-12-23 08:58:40|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|18
1608713950000|2020-12-23 08:59:10|4101.5|4095.5|4101.6|4095.6|4101.6|4095.6|4101.5|4095.5|0
1608713960000|2020-12-23 08:59:20|4101.1|4095.1|4101.3|4095.3|4101.6|4095.6|4101.1|4095.1|0
1608713970000|2020-12-23 08:59:30|4101.1|4095.1|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|0
1608713980000|2020-12-23 08:59:40|4101.1|4095.1|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1608713990000|2020-12-23 08:59:50|4101.5|4095.5|4101.1|4095.1|4101.5|4095.5|4101.1|4095.1|0
1608714000000|2020-12-23 09:00:00|4101.4|4095.4|4101.1|4095.1|4102.1|4096.1|4101.1|4095.1|3
1608714010000|2020-12-23 09:00:10|4101.3|4095.3|4101.8|4095.8|4102.1|4096.1|4101.3|4095.3|0
1608714020000|2020-12-23 09:00:20|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1608714030000|2020-12-23 09:00:30|4102.8|4096.8|4103.1|4097.1|4103.3|4097.3|4102.8|4096.8|50
1608714050000|2020-12-23 09:00:50|4102.1|4096.1|4101.6|4095.6|4102.1|4096.1|4101.6|4095.6|1
1608714060000|2020-12-23 09:01:00|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.6|4095.6|0
1608714070000|2020-12-23 09:01:10|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.6|4095.6|0
1608714080000|2020-12-23 09:01:20|4101.1|4095.1|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|0
1608714090000|2020-12-23 09:01:30|4101.3|4095.3|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|0
1608714110000|2020-12-23 09:01:50|4101.8|4095.8|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|0
1608714120000|2020-12-23 09:02:00|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|4101.8|4095.8|0
1608714130000|2020-12-23 09:02:10|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1608714140000|2020-12-23 09:02:20|4101.3|4095.3|4101.1|4095.1|4101.3|4095.3|4101.1|4095.1|0
1608714180000|2020-12-23 09:03:00|4101.3|4095.3|4101.1|4095.1|4101.8|4095.8|4101.1|4095.1|0
1608714200000|2020-12-23 09:03:20|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|1
1608714210000|2020-12-23 09:03:30|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1608714220000|2020-12-23 09:03:40|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|0
1608714230000|2020-12-23 09:03:50|4101.1|4095.1|4101.1|4095.1|4101.3|4095.3|4101.1|4095.1|7
1608714240000|2020-12-23 09:04:00|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1608714250000|2020-12-23 09:04:10|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|4101.3|4095.3|0
1608714260000|2020-12-23 09:04:20|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|2
1608714300000|2020-12-23 09:05:00|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.6|4095.6|0
1608714310000|2020-12-23 09:05:10|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1608714330000|2020-12-23 09:05:30|4101.6|4095.6|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1608714340000|2020-12-23 09:05:40|4101.5|4095.5|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1608714350000|2020-12-23 09:05:50|4101.5|4095.5|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1608714360000|2020-12-23 09:06:00|4101.3|4095.3|4101.6|4095.6|4101.8|4095.8|4101.1|4095.1|0
1608714380000|2020-12-23 09:06:20|4101.1|4095.1|4101.4|4095.4|4101.4|4095.4|4101.1|4095.1|3
1608714390000|2020-12-23 09:06:30|||||||||2
1608714400000|2020-12-23 09:06:40|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|9
1608714410000|2020-12-23 09:06:50|4101.8|4095.8|4101.1|4095.1|4101.8|4095.8|4101.1|4095.1|0
1608714420000|2020-12-23 09:07:00|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.3|4095.3|0
1608714470000|2020-12-23 09:07:50|4101.1|4095.1|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|0
1608714480000|2020-12-23 09:08:00|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|4101.6|4095.6|1
1608714490000|2020-12-23 09:08:10|4101.1|4095.1|4101.1|4095.1|4101.6|4095.6|4101.1|4095.1|19
1608714500000|2020-12-23 09:08:20|4101.5|4095.5|4102|4096|4102.1|4096.1|4101.5|4095.5|9
1608714510000|2020-12-23 09:08:30|4101.5|4095.5|4101.5|4095.5|4101.5|4095.5|4100.8|4094.8|0
1608714520000|2020-12-23 09:08:40|4101.1|4095.1|4101|4095|4101.3|4095.3|4101|4095|0
1608714530000|2020-12-23 09:08:50|4100.8|4094.8|4099.6|4093.6|4100.8|4094.8|4099.6|4093.6|9
1608714540000|2020-12-23 09:09:00|4098.6|4092.6|4099|4093|4099|4093|4098.5|4092.5|1
1608714550000|2020-12-23 09:09:10|4098.5|4092.5|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|0
1608714560000|2020-12-23 09:09:20|4099|4093|4099.3|4093.3|4099.3|4093.3|4099|4093|0
1608714570000|2020-12-23 09:09:30|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|1
1608714580000|2020-12-23 09:09:40|4099.8|4093.8|4100.5|4094.5|4100.5|4094.5|4099.8|4093.8|0
1608714590000|2020-12-23 09:09:50|4100.6|4094.6|4100.5|4094.5|4101|4095|4100.5|4094.5|0
1608714600000|2020-12-23 09:10:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4101|4095|1
1608714610000|2020-12-23 09:10:10|4100.5|4094.5|4101|4095|4101|4095|4100.5|4094.5|0
1608714620000|2020-12-23 09:10:20|4100.6|4094.6|4100|4094|4100.8|4094.8|4100|4094|0
1608714630000|2020-12-23 09:10:30|4100.3|4094.3|4100.5|4094.5|4100.5|4094.5|4100.3|4094.3|0
1608714640000|2020-12-23 09:10:40|4101|4095|4100.3|4094.3|4101|4095|4099.8|4093.8|0
1608714650000|2020-12-23 09:10:50|4100.5|4094.5|4099.8|4093.8|4100.5|4094.5|4099.8|4093.8|12
1608714660000|2020-12-23 09:11:00|4100.1|4094.1|4099.8|4093.8|4100.1|4094.1|4099.8|4093.8|0
1608714700000|2020-12-23 09:11:40|4099.6|4093.6|4100.1|4094.1|4100.1|4094.1|4099.6|4093.6|0
1608714710000|2020-12-23 09:11:50|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1608714720000|2020-12-23 09:12:00|4099.1|4093.1|4099.6|4093.6|4099.6|4093.6|4099.1|4093.1|0
1608714780000|2020-12-23 09:13:00|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|4099.8|4093.8|0
1608714790000|2020-12-23 09:13:10|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|4099.6|4093.6|0
1608714800000|2020-12-23 09:13:20|||||||||1
1608714820000|2020-12-23 09:13:40|4099.8|4093.8|4100.8|4094.8|4101.6|4095.6|4099.8|4093.8|0
1608714830000|2020-12-23 09:13:50|4101.6|4095.6|4100.8|4094.8|4101.6|4095.6|4100.8|4094.8|0
1608714840000|2020-12-23 09:14:00|4101.1|4095.1|4101.6|4095.6|4101.6|4095.6|4101.1|4095.1|0
1608714850000|2020-12-23 09:14:10|4101.8|4095.8|4101.6|4095.6|4101.8|4095.8|4101.3|4095.3|0
1608714860000|2020-12-23 09:14:20|4101.3|4095.3|4102.3|4096.3|4102.4|4096.4|4101.3|4095.3|0
1608714880000|2020-12-23 09:14:40|4102.4|4096.4|4102.8|4096.8|4102.8|4096.8|4102.4|4096.4|2
1608714890000|2020-12-23 09:14:50|4102.6|4096.6|4102.8|4096.8|4102.8|4096.8|4102.6|4096.6|0
1608714900000|2020-12-23 09:15:00|4102.6|4096.6|4102.8|4096.8|4102.8|4096.8|4102.6|4096.6|0
1608714910000|2020-12-23 09:15:10|4102.6|4096.6|4102.8|4096.8|4102.8|4096.8|4102.6|4096.6|0
1608714920000|2020-12-23 09:15:20|4102.6|4096.6|4102.8|4096.8|4102.8|4096.8|4102.1|4096.1|0
1608714930000|2020-12-23 09:15:30|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|4103.8|4097.8|0
1608714950000|2020-12-23 09:15:50|4104.1|4098.1|4104.3|4098.3|4104.6|4098.6|4104.1|4098.1|10
1608714960000|2020-12-23 09:16:00|4104.1|4098.1|4105.8|4099.8|4105.8|4099.8|4104.1|4098.1|4
1608714970000|2020-12-23 09:16:10|4106.1|4100.1|4105.8|4099.8|4106.8|4100.8|4105.8|4099.8|0
1608714980000|2020-12-23 09:16:20|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1608714990000|2020-12-23 09:16:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1608715000000|2020-12-23 09:16:40|4105.6|4099.6|4104.7|4098.7|4105.6|4099.6|4104.7|4098.7|2
1608715010000|2020-12-23 09:16:50|4105.7|4099.7|4104.9|4098.9|4105.7|4099.7|4104.7|4098.7|0
1608715030000|2020-12-23 09:17:10|4104.7|4098.7|4105.2|4099.2|4105.2|4099.2|4104.7|4098.7|1
1608715050000|2020-12-23 09:17:30|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4103.7|4097.7|0
1608715060000|2020-12-23 09:17:40|4104.7|4098.7|4105.7|4099.7|4105.7|4099.7|4104.7|4098.7|1
1608715120000|2020-12-23 09:18:40|4104.7|4098.7|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|0
1608715160000|2020-12-23 09:19:20|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|0
1608715170000|2020-12-23 09:19:30|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|0
1608715190000|2020-12-23 09:19:50|4104.1|4098.1|4105.1|4099.1|4105.1|4099.1|4104.1|4098.1|0
1608715200000|2020-12-23 09:20:00|4105.4|4099.4|4105.1|4099.1|4105.7|4099.7|4104.7|4098.7|0
1608715210000|2020-12-23 09:20:10|4105.4|4099.4|4107.9|4101.9|4107.9|4101.9|4105.4|4099.4|6
1608715220000|2020-12-23 09:20:20|4108.1|4102.1|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|3
1608715230000|2020-12-23 09:20:30|4108.6|4102.6|4107.1|4101.1|4108.6|4102.6|4107.1|4101.1|0
1608715240000|2020-12-23 09:20:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1608715250000|2020-12-23 09:20:50|4108.1|4102.1|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|1
1608715260000|2020-12-23 09:21:00|4108.9|4102.9|4108.4|4102.4|4109.1|4103.1|4108.1|4102.1|1
1608715270000|2020-12-23 09:21:10|4108.2|4102.2|4108.1|4102.1|4109.1|4103.1|4108.1|4102.1|0
1608715280000|2020-12-23 09:21:20|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|0
1608715290000|2020-12-23 09:21:30|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|1
1608715300000|2020-12-23 09:21:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|0
1608715310000|2020-12-23 09:21:50|4107.6|4101.6|4105.6|4099.6|4107.6|4101.6|4105.6|4099.6|3
1608715350000|2020-12-23 09:22:30|4105.1|4099.1|4104.1|4098.1|4105.6|4099.6|4104.1|4098.1|0
1608715400000|2020-12-23 09:23:20|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|0
1608715410000|2020-12-23 09:23:30|4104.1|4098.1|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|0
1608715420000|2020-12-23 09:23:40|4103.8|4097.8|4103.9|4097.9|4104.1|4098.1|4103.1|4097.1|3
1608715430000|2020-12-23 09:23:50|4104.1|4098.1|4103.1|4097.1|4104.1|4098.1|4103.1|4097.1|0
1608715460000|2020-12-23 09:24:20|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1608715470000|2020-12-23 09:24:30|4103.9|4097.9|4103.1|4097.1|4103.9|4097.9|4102.6|4096.6|1
1608715480000|2020-12-23 09:24:40|4103.8|4097.8|4103.9|4097.9|4103.9|4097.9|4103.8|4097.8|0
1608715490000|2020-12-23 09:24:50|4103.2|4097.2|4102.1|4096.1|4103.2|4097.2|4102.1|4096.1|0
1608715500000|2020-12-23 09:25:00|4101.6|4095.6|4101.1|4095.1|4101.9|4095.9|4101.1|4095.1|14
1608715510000|2020-12-23 09:25:10|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|4100.9|4094.9|0
1608715520000|2020-12-23 09:25:20|4100.1|4094.1|4100.9|4094.9|4100.9|4094.9|4100.1|4094.1|0
1608715530000|2020-12-23 09:25:30|4100.6|4094.6|4103.4|4097.4|4103.9|4097.9|4100.1|4094.1|3
1608715540000|2020-12-23 09:25:40|4103.6|4097.6|4103.2|4097.2|4103.9|4097.9|4103.2|4097.2|0
1608715550000|2020-12-23 09:25:50|4103.1|4097.1|4102.9|4096.9|4103.1|4097.1|4102.9|4096.9|0
1608715560000|2020-12-23 09:26:00|4103.1|4097.1|4102.9|4096.9|4103.1|4097.1|4102.6|4096.6|0
1608715570000|2020-12-23 09:26:10|4102.6|4096.6|4102.1|4096.1|4102.6|4096.6|4101.6|4095.6|0
1608715610000|2020-12-23 09:26:50|4101.9|4095.9|4102.1|4096.1|4102.1|4096.1|4101.9|4095.9|1
1608715620000|2020-12-23 09:27:00|4101.9|4095.9|4103.1|4097.1|4103.1|4097.1|4101.9|4095.9|0
1608715630000|2020-12-23 09:27:10|4102.7|4096.7|4103.6|4097.6|4103.9|4097.9|4102.7|4096.7|0
1608715650000|2020-12-23 09:27:30|4104.7|4098.7|4105.1|4099.1|4105.6|4099.6|4104.7|4098.7|1
1608715660000|2020-12-23 09:27:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1608715670000|2020-12-23 09:27:50|4105.9|4099.9|4105.6|4099.6|4105.9|4099.9|4105.6|4099.6|1
1608715680000|2020-12-23 09:28:00|4105.2|4099.2|4105.1|4099.1|4105.2|4099.2|4104.6|4098.6|0
1608715690000|2020-12-23 09:28:10|4104.6|4098.6|4105.1|4099.1|4105.1|4099.1|4104.1|4098.1|0
1608715700000|2020-12-23 09:28:20|4104.7|4098.7|4104.6|4098.6|4104.7|4098.7|4104.6|4098.6|0
1608715710000|2020-12-23 09:28:30|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|0
1608715720000|2020-12-23 09:28:40|4104.6|4098.6|4105.6|4099.6|4105.6|4099.6|4104.6|4098.6|1
1608715730000|2020-12-23 09:28:50|4105.2|4099.2|4106.6|4100.6|4107.1|4101.1|4105.2|4099.2|2
1608715740000|2020-12-23 09:29:00|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|0
1608715760000|2020-12-23 09:29:20|4105.2|4099.2|4104.6|4098.6|4105.2|4099.2|4104.6|4098.6|0
1608715790000|2020-12-23 09:29:50|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.6|4098.6|0
1608715800000|2020-12-23 09:30:00|4105.1|4099.1|4105.7|4099.7|4106.1|4100.1|4104.7|4098.7|1
1608715810000|2020-12-23 09:30:10|4106.1|4100.1|4105.7|4099.7|4106.1|4100.1|4105.7|4099.7|0
1608715820000|2020-12-23 09:30:20|4106.1|4100.1|4105.7|4099.7|4106.6|4100.6|4105.7|4099.7|0
1608715830000|2020-12-23 09:30:30|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.1|4100.1|0
1608715840000|2020-12-23 09:30:40|4106.2|4100.2|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|0
1608715850000|2020-12-23 09:30:50|4106.4|4100.4|4110.9|4104.9|4110.9|4104.9|4106.4|4100.4|7
1608715860000|2020-12-23 09:31:00|4111.2|4105.2|4110.9|4104.9|4111.4|4105.4|4110.7|4104.7|0
1608715870000|2020-12-23 09:31:10|4110.7|4104.7|4110.9|4104.9|4111.2|4105.2|4110.7|4104.7|0
1608715880000|2020-12-23 09:31:20|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|0
1608715900000|2020-12-23 09:31:40|4109.9|4103.9|4110.2|4104.2|4110.7|4104.7|4109.7|4103.7|0
1608715910000|2020-12-23 09:31:50|4109.9|4103.9|4109.9|4103.9|4109.9|4103.9|4109.7|4103.7|0
1608715920000|2020-12-23 09:32:00|4109.7|4103.7|4109.2|4103.2|4109.7|4103.7|4108.7|4102.7|0
1608715930000|2020-12-23 09:32:10|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|0
1608715940000|2020-12-23 09:32:20|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|0
1608715950000|2020-12-23 09:32:30|4108.7|4102.7|4107.7|4101.7|4108.7|4102.7|4107.7|4101.7|0
1608715960000|2020-12-23 09:32:40|4108.7|4102.7|4108.6|4102.6|4108.7|4102.7|4107.7|4101.7|0
1608715970000|2020-12-23 09:32:50|4108.7|4102.7|4106.6|4100.6|4108.7|4102.7|4106.6|4100.6|4
1608715980000|2020-12-23 09:33:00|4106.7|4100.7|4106.6|4100.6|4106.7|4100.7|4106.1|4100.1|0
1608715990000|2020-12-23 09:33:10|4106.2|4100.2|4104.7|4098.7|4106.7|4100.7|4104.7|4098.7|11
1608716010000|2020-12-23 09:33:30|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1608716020000|2020-12-23 09:33:40|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4105.7|4099.7|0
1608716040000|2020-12-23 09:34:00|4107.4|4101.4|4107.7|4101.7|4107.9|4101.9|4107.2|4101.2|0
1608716050000|2020-12-23 09:34:10|4108.6|4102.6|4108.2|4102.2|4108.6|4102.6|4108.2|4102.2|0
1608716060000|2020-12-23 09:34:20|4108.6|4102.6|4108.7|4102.7|4108.7|4102.7|4108.6|4102.6|0
1608716070000|2020-12-23 09:34:30|4108.2|4102.2|4109.2|4103.2|4109.7|4103.7|4108.2|4102.2|0
1608716080000|2020-12-23 09:34:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|0
1608716090000|2020-12-23 09:34:50|4108.6|4102.6|4108.2|4102.2|4108.6|4102.6|4108.2|4102.2|0
1608716100000|2020-12-23 09:35:00|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|0
1608716130000|2020-12-23 09:35:30|4108.6|4102.6|4108.2|4102.2|4108.6|4102.6|4108.2|4102.2|0
1608716150000|2020-12-23 09:35:50|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1608716160000|2020-12-23 09:36:00|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1608716170000|2020-12-23 09:36:10|4109.9|4103.9|4109.6|4103.6|4109.9|4103.9|4109.6|4103.6|48
1608716190000|2020-12-23 09:36:30|4109.2|4103.2|4110.8|4104.8|4110.8|4104.8|4109.2|4103.2|45
1608716200000|2020-12-23 09:36:40|4110.3|4104.3|4109.3|4103.3|4110.3|4104.3|4109.3|4103.3|1
1608716210000|2020-12-23 09:36:50|4109.1|4103.1|4109.3|4103.3|4109.3|4103.3|4109.1|4103.1|0
1608716240000|2020-12-23 09:37:20|4108.8|4102.8|4109.3|4103.3|4109.3|4103.3|4108.8|4102.8|0
1608716250000|2020-12-23 09:37:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1608716260000|2020-12-23 09:37:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1608716270000|2020-12-23 09:37:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1608716280000|2020-12-23 09:38:00|4108.3|4102.3|4108.1|4102.1|4108.3|4102.3|4108.1|4102.1|0
1608716290000|2020-12-23 09:38:10|4108.3|4102.3|4109.1|4103.1|4109.1|4103.1|4108.1|4102.1|0
1608716300000|2020-12-23 09:38:20|||||||||2
1608716310000|2020-12-23 09:38:30|4109.4|4103.4|4109.8|4103.8|4109.8|4103.8|4109.1|4103.1|0
1608716320000|2020-12-23 09:38:40|4109.6|4103.6|4109.1|4103.1|4109.6|4103.6|4109.1|4103.1|0
1608716330000|2020-12-23 09:38:50|4108.1|4102.1|4108.8|4102.8|4108.8|4102.8|4108.1|4102.1|0
1608716340000|2020-12-23 09:39:00|4108.3|4102.3|4108.1|4102.1|4108.3|4102.3|4108.1|4102.1|0
1608716360000|2020-12-23 09:39:20|4108.5|4102.5|4109.3|4103.3|4109.3|4103.3|4108.5|4102.5|1
1608716370000|2020-12-23 09:39:30|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1608716380000|2020-12-23 09:39:40|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|0
1608716390000|2020-12-23 09:39:50|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|2
1608716400000|2020-12-23 09:40:00|4109.1|4103.1|4109.3|4103.3|4109.3|4103.3|4109.1|4103.1|0
1608716410000|2020-12-23 09:40:10|4109.6|4103.6|4109.8|4103.8|4109.8|4103.8|4109.6|4103.6|0
1608716420000|2020-12-23 09:40:20|4109.6|4103.6|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|0
1608716440000|2020-12-23 09:40:40|4109.6|4103.6|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|0
1608716450000|2020-12-23 09:40:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1608716460000|2020-12-23 09:41:00|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.1|4103.1|0
1608716470000|2020-12-23 09:41:10|4109.4|4103.4|4109.8|4103.8|4109.8|4103.8|4109.4|4103.4|0
1608716490000|2020-12-23 09:41:30|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|2
1608716500000|2020-12-23 09:41:40|4111.8|4105.8|4111.3|4105.3|4111.8|4105.8|4111.1|4105.1|2
1608716510000|2020-12-23 09:41:50|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|0
1608716520000|2020-12-23 09:42:00|4111.6|4105.6|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|2
1608716530000|2020-12-23 09:42:10|4111.9|4105.9|4112.1|4106.1|4112.1|4106.1|4111.3|4105.3|2
1608716540000|2020-12-23 09:42:20|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.1|4105.1|1
1608716550000|2020-12-23 09:42:30|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.3|4105.3|1
1608716560000|2020-12-23 09:42:40|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1608716570000|2020-12-23 09:42:50|4111.4|4105.4|4111.3|4105.3|4111.4|4105.4|4111.3|4105.3|0
1608716580000|2020-12-23 09:43:00|4110.9|4104.9|4111.3|4105.3|4111.4|4105.4|4110.8|4104.8|0
1608716590000|2020-12-23 09:43:10|4111.8|4105.8|4113.9|4107.9|4114.4|4108.4|4111.8|4105.8|2
1608716600000|2020-12-23 09:43:20|4113.1|4107.1|4114.3|4108.3|4114.4|4108.4|4113.1|4107.1|1
1608716610000|2020-12-23 09:43:30|4113.8|4107.8|4115.3|4109.3|4115.4|4109.4|4113.8|4107.8|0
1608716620000|2020-12-23 09:43:40|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|0
1608716630000|2020-12-23 09:43:50|4115.4|4109.4|4115.7|4109.7|4115.7|4109.7|4115.4|4109.4|0
1608716640000|2020-12-23 09:44:00|4116.1|4110.1|4115.6|4109.6|4116.1|4110.1|4115.4|4109.4|3
1608716650000|2020-12-23 09:44:10|4115.9|4109.9|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|1
1608716660000|2020-12-23 09:44:20|4115.1|4109.1|4115.4|4109.4|4115.4|4109.4|4115.1|4109.1|0
1608716670000|2020-12-23 09:44:30|4115.1|4109.1|4114.1|4108.1|4115.1|4109.1|4114.1|4108.1|0
1608716680000|2020-12-23 09:44:40|4113.9|4107.9|4116.2|4110.2|4116.6|4110.6|4113.9|4107.9|3
1608716690000|2020-12-23 09:44:50|4115.1|4109.1|4116.2|4110.2|4117.1|4111.1|4115.1|4109.1|5
1608716700000|2020-12-23 09:45:00|4116.4|4110.4|4116.2|4110.2|4117.4|4111.4|4116.2|4110.2|1
1608716710000|2020-12-23 09:45:10|4116.7|4110.7|4116.1|4110.1|4116.7|4110.7|4116.1|4110.1|1
1608716720000|2020-12-23 09:45:20|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1608716730000|2020-12-23 09:45:30|4116.1|4110.1|4116.7|4110.7|4116.7|4110.7|4116.1|4110.1|0
1608716740000|2020-12-23 09:45:40|4117.4|4111.4|4117.9|4111.9|4119.1|4113.1|4117.4|4111.4|1
1608716750000|2020-12-23 09:45:50|4118.2|4112.2|4117.9|4111.9|4118.2|4112.2|4117.9|4111.9|0
1608716760000|2020-12-23 09:46:00|4118.2|4112.2|4118.9|4112.9|4118.9|4112.9|4118.2|4112.2|5
1608716770000|2020-12-23 09:46:10|4119.4|4113.4|4118.7|4112.7|4119.4|4113.4|4118.4|4112.4|0
1608716780000|2020-12-23 09:46:20|4118.4|4112.4|4118.4|4112.4|4118.9|4112.9|4118.4|4112.4|0
1608716790000|2020-12-23 09:46:30|4117.7|4111.7|4117.2|4111.2|4118.2|4112.2|4117.2|4111.2|0
1608716800000|2020-12-23 09:46:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1608716810000|2020-12-23 09:46:50|4117.2|4111.2|4115.9|4109.9|4117.2|4111.2|4115.9|4109.9|0
1608716820000|2020-12-23 09:47:00|4115.4|4109.4|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|0
1608716830000|2020-12-23 09:47:10|4115.8|4109.8|4115.4|4109.4|4115.8|4109.8|4115.4|4109.4|0
1608716840000|2020-12-23 09:47:20|4115.8|4109.8|4116.1|4110.1|4116.4|4110.4|4115.8|4109.8|0
1608716850000|2020-12-23 09:47:30|4116.4|4110.4|4116.1|4110.1|4116.6|4110.6|4116.1|4110.1|1
1608716860000|2020-12-23 09:47:40|4116.6|4110.6|4115.9|4109.9|4116.6|4110.6|4115.7|4109.7|0
1608716870000|2020-12-23 09:47:50|4115.7|4109.7|4115.8|4109.8|4115.8|4109.8|4115.1|4109.1|2
1608716880000|2020-12-23 09:48:00|4115.9|4109.9|4115.4|4109.4|4115.9|4109.9|4115.1|4109.1|2
1608716890000|2020-12-23 09:48:10|4115.6|4109.6|4115.3|4109.3|4116.3|4110.3|4115.3|4109.3|1
1608716900000|2020-12-23 09:48:20|4115.6|4109.6|4116.9|4110.9|4116.9|4110.9|4115.6|4109.6|0
1608716910000|2020-12-23 09:48:30|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1608716920000|2020-12-23 09:48:40|4116.9|4110.9|4117.4|4111.4|4117.4|4111.4|4116.9|4110.9|0
1608716930000|2020-12-23 09:48:50|4117.8|4111.8|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|0
1608716940000|2020-12-23 09:49:00|4117.4|4111.4|4116.1|4110.1|4117.4|4111.4|4116.1|4110.1|2
1608716950000|2020-12-23 09:49:10|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1608716960000|2020-12-23 09:49:20|4115.9|4109.9|4116.1|4110.1|4116.1|4110.1|4115.4|4109.4|0
1608716970000|2020-12-23 09:49:30|4116.4|4110.4|4116.6|4110.6|4116.6|4110.6|4116.4|4110.4|0
1608716980000|2020-12-23 09:49:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1608717000000|2020-12-23 09:50:00|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|1
1608717010000|2020-12-23 09:50:10|4116.8|4110.8|4117.1|4111.1|4117.1|4111.1|4116.8|4110.8|0
1608717020000|2020-12-23 09:50:20|4116.9|4110.9|4116.9|4110.9|4117.1|4111.1|4116.8|4110.8|0
1608717030000|2020-12-23 09:50:30|4117.1|4111.1|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|0
1608717040000|2020-12-23 09:50:40|4116.8|4110.8|4116.4|4110.4|4116.8|4110.8|4116.4|4110.4|0
1608717050000|2020-12-23 09:50:50|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1608717060000|2020-12-23 09:51:00|4116.9|4110.9|4117.4|4111.4|4117.4|4111.4|4116.8|4110.8|0
1608717070000|2020-12-23 09:51:10|4117.1|4111.1|4116.8|4110.8|4117.1|4111.1|4116.4|4110.4|0
1608717080000|2020-12-23 09:51:20|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1608717090000|2020-12-23 09:51:30|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1608717150000|2020-12-23 09:52:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.8|4110.8|0
1608717160000|2020-12-23 09:52:40|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.4|4110.4|1
1608717170000|2020-12-23 09:52:50|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1608717180000|2020-12-23 09:53:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.1|4110.1|0
1608717190000|2020-12-23 09:53:10|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4115.9|4109.9|0
1608717210000|2020-12-23 09:53:30|4116.4|4110.4|4116.1|4110.1|4116.8|4110.8|4116.1|4110.1|0
1608717220000|2020-12-23 09:53:40|4116.4|4110.4|4116.9|4110.9|4117.1|4111.1|4116.4|4110.4|1
1608717230000|2020-12-23 09:53:50|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1608717240000|2020-12-23 09:54:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1608717260000|2020-12-23 09:54:20|4116.6|4110.6|4117.3|4111.3|4117.4|4111.4|4116.6|4110.6|1
1608717280000|2020-12-23 09:54:40|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1608717300000|2020-12-23 09:55:00|4118.4|4112.4|4118.1|4112.1|4118.4|4112.4|4118.1|4112.1|1
1608717310000|2020-12-23 09:55:10|4118.4|4112.4|4119.4|4113.4|4119.7|4113.7|4118.4|4112.4|2
1608717320000|2020-12-23 09:55:20|4119.2|4113.2|4119.4|4113.4|4119.7|4113.7|4119.2|4113.2|0
1608717330000|2020-12-23 09:55:30|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.1|4113.1|0
1608717350000|2020-12-23 09:55:50|4119.1|4113.1|4119.2|4113.2|4119.2|4113.2|4119.1|4113.1|0
1608717360000|2020-12-23 09:56:00|4119.7|4113.7|4119.1|4113.1|4119.7|4113.7|4119.1|4113.1|0
1608717370000|2020-12-23 09:56:10|4119.4|4113.4|4119.1|4113.1|4119.4|4113.4|4119.1|4113.1|0
1608717400000|2020-12-23 09:56:40|4118.7|4112.7|4119.1|4113.1|4119.1|4113.1|4118.7|4112.7|0
1608717440000|2020-12-23 09:57:20|4118.7|4112.7|4119.7|4113.7|4119.7|4113.7|4118.7|4112.7|0
1608717450000|2020-12-23 09:57:30|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|6
1608717460000|2020-12-23 09:57:40|4120.9|4114.9|4120.4|4114.4|4121.7|4115.7|4120.4|4114.4|1
1608717470000|2020-12-23 09:57:50|4120.7|4114.7|4119.9|4113.9|4120.7|4114.7|4119.9|4113.9|1
1608717480000|2020-12-23 09:58:00|4120.2|4114.2|4120.4|4114.4|4121.4|4115.4|4120.2|4114.2|0
1608717490000|2020-12-23 09:58:10|4120.9|4114.9|4120.9|4114.9|4121.7|4115.7|4120.9|4114.9|0
1608717500000|2020-12-23 09:58:20|4121.4|4115.4|4120.7|4114.7|4121.4|4115.4|4120.4|4114.4|0
1608717510000|2020-12-23 09:58:30|4121|4115|4121.5|4115.5|4122|4116|4121|4115|3
1608717520000|2020-12-23 09:58:40|4122|4116|4123.4|4117.4|4123.4|4117.4|4122|4116|26
1608717530000|2020-12-23 09:58:50|4123|4117|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1608717540000|2020-12-23 09:59:00|4123.2|4117.2|4123.4|4117.4|4124.1|4118.1|4123.2|4117.2|0
1608717550000|2020-12-23 09:59:10|4123.7|4117.7|4124.1|4118.1|4124.1|4118.1|4122.2|4116.2|18
1608717560000|2020-12-23 09:59:20|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.1|4118.1|16
1608717570000|2020-12-23 09:59:30|4124.4|4118.4|4124.8|4118.8|4125.1|4119.1|4124.3|4118.3|6
1608717580000|2020-12-23 09:59:40|4124.4|4118.4|4124.3|4118.3|4124.4|4118.4|4124.3|4118.3|0
1608717590000|2020-12-23 09:59:50|4124.6|4118.6|4124.9|4118.9|4125.4|4119.4|4124.6|4118.6|0
1608717600000|2020-12-23 10:00:00|4124.8|4118.8|4124.3|4118.3|4124.9|4118.9|4124.3|4118.3|0
1608717610000|2020-12-23 10:00:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4
1608717620000|2020-12-23 10:00:20|4125.5|4119.5|4123.3|4117.3|4125.5|4119.5|4123.3|4117.3|8
1608717630000|2020-12-23 10:00:30|4123.6|4117.6|4122.6|4116.6|4123.6|4117.6|4122.6|4116.6|0
1608717640000|2020-12-23 10:00:40|4122.5|4116.5|4121.5|4115.5|4122.5|4116.5|4121.5|4115.5|1
1608717650000|2020-12-23 10:00:50|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|2
1608717660000|2020-12-23 10:01:00|4119.8|4113.8|4120.1|4114.1|4120.1|4114.1|4119.8|4113.8|1
1608717670000|2020-12-23 10:01:10|4121|4115|4121|4115|4121|4115|4121|4115|0
1608717680000|2020-12-23 10:01:20|4120.6|4114.6|4121|4115|4121|4115|4120.5|4114.5|1
1608717690000|2020-12-23 10:01:30|4121.1|4115.1|4122.1|4116.1|4122.1|4116.1|4120.8|4114.8|0
1608717710000|2020-12-23 10:01:50|4122.5|4116.5|4122.1|4116.1|4122.5|4116.5|4122.1|4116.1|1
1608717720000|2020-12-23 10:02:00|4121.8|4115.8|4121.8|4115.8|4122.6|4116.6|4121.8|4115.8|0
1608717730000|2020-12-23 10:02:10|4123.2|4117.2|4124|4118|4124|4118|4123.2|4117.2|18
1608717740000|2020-12-23 10:02:20|4123.6|4117.6|4123.5|4117.5|4123.6|4117.6|4123.5|4117.5|5
1608717750000|2020-12-23 10:02:30|4123.3|4117.3|4123.3|4117.3|4123.5|4117.5|4123.3|4117.3|1
1608717760000|2020-12-23 10:02:40|4123.8|4117.8|4124.3|4118.3|4124.3|4118.3|4123.8|4117.8|15
1608717770000|2020-12-23 10:02:50|4124.2|4118.2|4124.3|4118.3|4124.3|4118.3|4123.8|4117.8|21
1608717780000|2020-12-23 10:03:00|4123.3|4117.3|4123.5|4117.5|4123.5|4117.5|4123.3|4117.3|2
1608717790000|2020-12-23 10:03:10|4123.3|4117.3|4124|4118|4124|4118|4123.3|4117.3|0
1608717800000|2020-12-23 10:03:20|4124.3|4118.3|4124.5|4118.5|4124.5|4118.5|4124.3|4118.3|0
1608717810000|2020-12-23 10:03:30|4124.3|4118.3|4124.8|4118.8|4125.3|4119.3|4124.3|4118.3|2
1608717820000|2020-12-23 10:03:40|4124.9|4118.9|4125.8|4119.8|4125.8|4119.8|4124.9|4118.9|1
1608717830000|2020-12-23 10:03:50|4125.6|4119.6|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|0
1608717840000|2020-12-23 10:04:00|4125.1|4119.1|4126.3|4120.3|4126.3|4120.3|4124.8|4118.8|2
1608717850000|2020-12-23 10:04:10|4126.1|4120.1|4125.8|4119.8|4126.4|4120.4|4125.8|4119.8|1
1608717870000|2020-12-23 10:04:30|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|7
1608717880000|2020-12-23 10:04:40|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|0
1608717900000|2020-12-23 10:05:00|4125.8|4119.8|4126.6|4120.6|4126.6|4120.6|4125.4|4119.4|2
1608717910000|2020-12-23 10:05:10|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1608717920000|2020-12-23 10:05:20|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|1
1608717930000|2020-12-23 10:05:30|4126|4120|4127|4121|4127.1|4121.1|4125.8|4119.8|12
1608717940000|2020-12-23 10:05:40|4126.8|4120.8|4126.5|4120.5|4127|4121|4126.5|4120.5|0
1608717950000|2020-12-23 10:05:50|4126.1|4120.1|4127.6|4121.6|4128|4122|4126.1|4120.1|1
1608717960000|2020-12-23 10:06:00|4127.5|4121.5|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|0
1608717970000|2020-12-23 10:06:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|1
1608717980000|2020-12-23 10:06:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1608718000000|2020-12-23 10:06:40|4125.8|4119.8|4126.1|4120.1|4126.1|4120.1|4125.8|4119.8|1
1608718010000|2020-12-23 10:06:50|4125.4|4119.4|4125.1|4119.1|4125.5|4119.5|4125.1|4119.1|0
1608718020000|2020-12-23 10:07:00|4125.6|4119.6|4125.3|4119.3|4125.6|4119.6|4125.3|4119.3|0
1608718030000|2020-12-23 10:07:10|4125.4|4119.4|4125.8|4119.8|4125.8|4119.8|4125.4|4119.4|1
1608718040000|2020-12-23 10:07:20|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1608718050000|2020-12-23 10:07:30|4127.4|4121.4|4126.4|4120.4|4127.4|4121.4|4126.4|4120.4|4
1608718060000|2020-12-23 10:07:40|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.4|4119.4|0
1608718070000|2020-12-23 10:07:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1608718080000|2020-12-23 10:08:00|4125.6|4119.6|4126.8|4120.8|4126.8|4120.8|4125.6|4119.6|1
1608718090000|2020-12-23 10:08:10|4126.9|4120.9|4125.9|4119.9|4126.9|4120.9|4125.8|4119.8|0
1608718100000|2020-12-23 10:08:20|4126.3|4120.3|4126.4|4120.4|4126.4|4120.4|4126.3|4120.3|0
1608718120000|2020-12-23 10:08:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1608718130000|2020-12-23 10:08:50|4126.4|4120.4|4128.2|4122.2|4128.2|4122.2|4126.4|4120.4|2
1608718140000|2020-12-23 10:09:00|4128.1|4122.1|4128.7|4122.7|4128.7|4122.7|4128.1|4122.1|0
1608718150000|2020-12-23 10:09:10|4128.9|4122.9|4128.7|4122.7|4129|4123|4128.7|4122.7|3
1608718160000|2020-12-23 10:09:20|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4
1608718170000|2020-12-23 10:09:30|4129|4123|4129|4123|4129|4123|4129|4123|5
1608718180000|2020-12-23 10:09:40|||||||||5
1608718190000|2020-12-23 10:09:50|||||||||8
1608718200000|2020-12-23 10:10:00|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|27
1608718210000|2020-12-23 10:10:10|4130.7|4124.7|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1608718220000|2020-12-23 10:10:20|4130.7|4124.7|4130.7|4124.7|4131.7|4125.7|4130.7|4124.7|3
1608718230000|2020-12-23 10:10:30|4131.4|4125.4|4132.7|4126.7|4132.7|4126.7|4131.4|4125.4|5
1608718240000|2020-12-23 10:10:40|4133.1|4127.1|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|3
1608718250000|2020-12-23 10:10:50|4133.2|4127.2|4132.2|4126.2|4133.7|4127.7|4132|4126|2
1608718260000|2020-12-23 10:11:00|4132.7|4126.7|4132.2|4126.2|4132.7|4126.7|4131.9|4125.9|1
1608718270000|2020-12-23 10:11:10|4132.4|4126.4|4132.2|4126.2|4132.7|4126.7|4132.2|4126.2|0
1608718280000|2020-12-23 10:11:20|4132.7|4126.7|4134.4|4128.4|4134.4|4128.4|4132.7|4126.7|5
1608718290000|2020-12-23 10:11:30|4135.2|4129.2|4137.4|4131.4|4137.4|4131.4|4134.7|4128.7|83
1608718300000|2020-12-23 10:11:40|4138.4|4132.4|4139.1|4133.1|4139.3|4133.3|4138.4|4132.4|1
1608718310000|2020-12-23 10:11:50|4138.8|4132.8|4139.4|4133.4|4139.6|4133.6|4138.3|4132.3|4
1608718320000|2020-12-23 10:12:00|4138.9|4132.9|4137.4|4131.4|4139.3|4133.3|4137.4|4131.4|0
1608718330000|2020-12-23 10:12:10|4138.1|4132.1|4138.9|4132.9|4139.1|4133.1|4138.1|4132.1|0
1608718340000|2020-12-23 10:12:20|4138.8|4132.8|4138.4|4132.4|4138.8|4132.8|4138.4|4132.4|0
1608718350000|2020-12-23 10:12:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|1
1608718360000|2020-12-23 10:12:40|4137.9|4131.9|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|0
1608718370000|2020-12-23 10:12:50|4139.3|4133.3|4141.1|4135.1|4141.1|4135.1|4139.3|4133.3|6
1608718380000|2020-12-23 10:13:00|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|2
1608718390000|2020-12-23 10:13:10|4141.1|4135.1|4141.1|4135.1|4141.3|4135.3|4141.1|4135.1|0
1608718400000|2020-12-23 10:13:20|4141.3|4135.3|4141.1|4135.1|4141.3|4135.3|4141.1|4135.1|0
1608718410000|2020-12-23 10:13:30|4141.8|4135.8|4140.8|4134.8|4141.8|4135.8|4140.8|4134.8|0
1608718430000|2020-12-23 10:13:50|4140.6|4134.6|4140.3|4134.3|4140.6|4134.6|4139.8|4133.8|8
1608718440000|2020-12-23 10:14:00|4140.8|4134.8|4141.1|4135.1|4141.1|4135.1|4140.8|4134.8|0
1608718450000|2020-12-23 10:14:10|4141.3|4135.3|4143.1|4137.1|4143.1|4137.1|4141.3|4135.3|7
1608718460000|2020-12-23 10:14:20|4142.5|4136.5|4141.1|4135.1|4142.5|4136.5|4140.8|4134.8|43
1608718470000|2020-12-23 10:14:30|4141.3|4135.3|4141.3|4135.3|4141.4|4135.4|4141.3|4135.3|1
1608718480000|2020-12-23 10:14:40|4141.8|4135.8|4140.8|4134.8|4141.8|4135.8|4140.8|4134.8|1
1608718490000|2020-12-23 10:14:50|4140.3|4134.3|4139.8|4133.8|4140.3|4134.3|4139.8|4133.8|0
1608718500000|2020-12-23 10:15:00|4139.3|4133.3|4139.1|4133.1|4139.3|4133.3|4138.8|4132.8|0
1608718510000|2020-12-23 10:15:10|4139.6|4133.6|4139.3|4133.3|4139.6|4133.6|4139.3|4133.3|0
1608718520000|2020-12-23 10:15:20|4139.1|4133.1|4139.8|4133.8|4139.8|4133.8|4138.8|4132.8|1
1608718530000|2020-12-23 10:15:30|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|1
1608718550000|2020-12-23 10:15:50|4138.8|4132.8|4139.8|4133.8|4139.8|4133.8|4138.8|4132.8|2
1608718560000|2020-12-23 10:16:00|4139.3|4133.3|4138.1|4132.1|4139.3|4133.3|4137.6|4131.6|2
1608718570000|2020-12-23 10:16:10|4137.3|4131.3|4136.3|4130.3|4137.3|4131.3|4136.3|4130.3|0
1608718580000|2020-12-23 10:16:20|4136.1|4130.1|4136|4130|4136.1|4130.1|4135.6|4129.6|0
1608718590000|2020-12-23 10:16:30|4136.1|4130.1|4136|4130|4136.1|4130.1|4135.6|4129.6|0
1608718600000|2020-12-23 10:16:40|4135.5|4129.5|4136|4130|4136|4130|4135.5|4129.5|0
1608718610000|2020-12-23 10:16:50|4136.1|4130.1|4136|4130|4136.1|4130.1|4136|4130|0
1608718620000|2020-12-23 10:17:00|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1608718630000|2020-12-23 10:17:10|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1608718640000|2020-12-23 10:17:20|4138.5|4132.5|4138.1|4132.1|4138.5|4132.5|4138.1|4132.1|36
1608718650000|2020-12-23 10:17:30|4139.1|4133.1|4139.1|4133.1|4139.3|4133.3|4139.1|4133.1|0
1608718660000|2020-12-23 10:17:40|4139.3|4133.3|4139.1|4133.1|4139.3|4133.3|4139.1|4133.1|0
1608718670000|2020-12-23 10:17:50|4139.3|4133.3|4140|4134|4140.8|4134.8|4139.3|4133.3|30
1608718680000|2020-12-23 10:18:00|4139.6|4133.6|4140|4134|4140|4134|4139.6|4133.6|0
1608718690000|2020-12-23 10:18:10|4139.6|4133.6|4140.1|4134.1|4140.1|4134.1|4139.3|4133.3|0
1608718700000|2020-12-23 10:18:20|4139.8|4133.8|4139.1|4133.1|4139.8|4133.8|4139.1|4133.1|0
1608718710000|2020-12-23 10:18:30|4139.5|4133.5|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|0
1608718720000|2020-12-23 10:18:40|4139.6|4133.6|4139.5|4133.5|4139.6|4133.6|4139.5|4133.5|0
1608718730000|2020-12-23 10:18:50|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|1
1608718740000|2020-12-23 10:19:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|2
1608718750000|2020-12-23 10:19:10|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|5
1608718760000|2020-12-23 10:19:20|4140.9|4134.9|4140.1|4134.1|4140.9|4134.9|4140.1|4134.1|0
1608718770000|2020-12-23 10:19:30|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1608718780000|2020-12-23 10:19:40|4139|4133|4139|4133|4139|4133|4139|4133|0
1608718790000|2020-12-23 10:19:50|4138.6|4132.6|4138.5|4132.5|4138.6|4132.6|4138.5|4132.5|0
1608718800000|2020-12-23 10:20:00|4139|4133|4138|4132|4139|4133|4138|4132|2
1608718820000|2020-12-23 10:20:20|4137.6|4131.6|4136.1|4130.1|4137.6|4131.6|4136|4130|0
1608718830000|2020-12-23 10:20:30|4137|4131|4136.1|4130.1|4137|4131|4136.1|4130.1|2
1608718840000|2020-12-23 10:20:40|4136.3|4130.3|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|1
1608718860000|2020-12-23 10:21:00|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|0
1608718870000|2020-12-23 10:21:10|4137.1|4131.1|4136.1|4130.1|4137.1|4131.1|4136.1|4130.1|0
1608718880000|2020-12-23 10:21:20|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|0
1608718890000|2020-12-23 10:21:30|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1608718900000|2020-12-23 10:21:40|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1608718920000|2020-12-23 10:22:00|4138.1|4132.1|4138|4132|4138.1|4132.1|4137.3|4131.3|29
1608718930000|2020-12-23 10:22:10|4138.6|4132.6|4138.3|4132.3|4139|4133|4138.3|4132.3|0
1608718940000|2020-12-23 10:22:20|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1608718950000|2020-12-23 10:22:30|4138.9|4132.9|4138.8|4132.8|4138.9|4132.9|4138.8|4132.8|1
1608718970000|2020-12-23 10:22:50|4139.6|4133.6|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|1
1608718980000|2020-12-23 10:23:00|4140.5|4134.5|4140.6|4134.6|4141|4135|4140.5|4134.5|0
1608718990000|2020-12-23 10:23:10|4141|4135|4141.6|4135.6|4141.6|4135.6|4140.6|4134.6|0
1608719000000|2020-12-23 10:23:20|4141.3|4135.3|4141.8|4135.8|4141.8|4135.8|4141.3|4135.3|0
1608719010000|2020-12-23 10:23:30|4142.8|4136.8|4141.6|4135.6|4143.8|4137.8|4141.6|4135.6|4
1608719020000|2020-12-23 10:23:40|4142|4136|4141.6|4135.6|4142.1|4136.1|4141.5|4135.5|2
1608719030000|2020-12-23 10:23:50|4141.5|4135.5|4141.5|4135.5|4141.6|4135.6|4141.5|4135.5|0
1608719040000|2020-12-23 10:24:00|4141.6|4135.6|4141.8|4135.8|4143.2|4137.2|4141.5|4135.5|17
1608719050000|2020-12-23 10:24:10|4143.3|4137.3|4144|4138|4144|4138|4143.3|4137.3|13
1608719060000|2020-12-23 10:24:20|4143.6|4137.6|4144|4138|4144.1|4138.1|4143.5|4137.5|0
1608719070000|2020-12-23 10:24:30|4143.6|4137.6|4142.6|4136.6|4143.6|4137.6|4142.6|4136.6|1
1608719080000|2020-12-23 10:24:40|4143|4137|4142.6|4136.6|4143.5|4137.5|4142.5|4136.5|1
1608719090000|2020-12-23 10:24:50|4143|4137|4143.1|4137.1|4143.1|4137.1|4142.6|4136.6|0
1608719110000|2020-12-23 10:25:10|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1608719120000|2020-12-23 10:25:20|4143.5|4137.5|4142.5|4136.5|4143.5|4137.5|4142.1|4136.1|3
1608719140000|2020-12-23 10:25:40|4143|4137|4143|4137|4143|4137|4142.8|4136.8|0
1608719150000|2020-12-23 10:25:50|4142.5|4136.5|4142.7|4136.7|4142.7|4136.7|4142.5|4136.5|109
1608719160000|2020-12-23 10:26:00|4142.8|4136.8|4144.2|4138.2|4144.2|4138.2|4142.8|4136.8|0
1608719170000|2020-12-23 10:26:10|4143.8|4137.8|4144|4138|4144.2|4138.2|4143.8|4137.8|1
1608719190000|2020-12-23 10:26:30|4144.2|4138.2|4145.2|4139.2|4145.2|4139.2|4144.2|4138.2|2
1608719200000|2020-12-23 10:26:40|4144.2|4138.2|4144|4138|4144.2|4138.2|4143.3|4137.3|0
1608719220000|2020-12-23 10:27:00|4143.7|4137.7|4144.2|4138.2|4144.2|4138.2|4143.5|4137.5|0
1608719230000|2020-12-23 10:27:10|4144.5|4138.5|4143.7|4137.7|4144.5|4138.5|4143.7|4137.7|0
1608719240000|2020-12-23 10:27:20|4143.5|4137.5|4142.8|4136.8|4143.5|4137.5|4142.8|4136.8|3
1608719250000|2020-12-23 10:27:30|4143.2|4137.2|4143.2|4137.2|4143.9|4137.9|4143.2|4137.2|3
1608719260000|2020-12-23 10:27:40|4143.3|4137.3|4144.2|4138.2|4144.2|4138.2|4143.3|4137.3|2
1608719270000|2020-12-23 10:27:50|4143.7|4137.7|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|1
1608719280000|2020-12-23 10:28:00|4144|4138|4142.5|4136.5|4144.5|4138.5|4142.5|4136.5|0
1608719290000|2020-12-23 10:28:10|4142.7|4136.7|4141.8|4135.8|4142.7|4136.7|4141.8|4135.8|1
1608719300000|2020-12-23 10:28:20|4141.7|4135.7|4141|4135|4141.7|4135.7|4141|4135|2
1608719310000|2020-12-23 10:28:30|4142|4136|4142.5|4136.5|4142.5|4136.5|4142|4136|3
1608719330000|2020-12-23 10:28:50|4142.7|4136.7|4143|4137|4143|4137|4142.7|4136.7|1
1608719350000|2020-12-23 10:29:10|4143.5|4137.5|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|0
1608719360000|2020-12-23 10:29:20|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|1
1608719370000|2020-12-23 10:29:30|4145.2|4139.2|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|1
1608719380000|2020-12-23 10:29:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1608719390000|2020-12-23 10:29:50|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4145.8|4139.8|0
1608719400000|2020-12-23 10:30:00|4146|4140|4146.2|4140.2|4146.2|4140.2|4146|4140|1
1608719410000|2020-12-23 10:30:10|4145.6|4139.6|4145.5|4139.5|4145.6|4139.6|4145.1|4139.1|0
1608719430000|2020-12-23 10:30:30|4145.1|4139.1|4146.1|4140.1|4146.1|4140.1|4145.1|4139.1|1
1608719450000|2020-12-23 10:30:50|4146|4140|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|0
1608719460000|2020-12-23 10:31:00|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1608719470000|2020-12-23 10:31:10|4147|4141|4147|4141|4147|4141|4147|4141|1
1608719480000|2020-12-23 10:31:20|4147.1|4141.1|4148.1|4142.1|4148.1|4142.1|4147.1|4141.1|4
1608719490000|2020-12-23 10:31:30|4148.3|4142.3|4149|4143|4149|4143|4148.3|4142.3|1
1608719500000|2020-12-23 10:31:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149|4143|1
1608719510000|2020-12-23 10:31:50|4149|4143|4149.5|4143.5|4149.5|4143.5|4148.6|4142.6|0
1608719520000|2020-12-23 10:32:00|4148.6|4142.6|4149.5|4143.5|4149.5|4143.5|4148.5|4142.5|0
1608719530000|2020-12-23 10:32:10|4150|4144|4149.3|4143.3|4150|4144|4148.8|4142.8|0
1608719540000|2020-12-23 10:32:20|4148.8|4142.8|4147.8|4141.8|4149.5|4143.5|4147.8|4141.8|3
1608719550000|2020-12-23 10:32:30|4147.5|4141.5|4147.3|4141.3|4147.8|4141.8|4146.5|4140.5|13
1608719560000|2020-12-23 10:32:40|4146.8|4140.8|4147|4141|4147.5|4141.5|4146.5|4140.5|0
1608719570000|2020-12-23 10:32:50|4146.5|4140.5|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|0
1608719580000|2020-12-23 10:33:00|4146|4140|4146.5|4140.5|4147|4141|4146|4140|0
1608719590000|2020-12-23 10:33:10|4146.8|4140.8|4146.5|4140.5|4147.8|4141.8|4146.5|4140.5|2
1608719600000|2020-12-23 10:33:20|4146|4140|4146.5|4140.5|4146.5|4140.5|4145.6|4139.6|1
1608719610000|2020-12-23 10:33:30|4146.6|4140.6|4146.6|4140.6|4147.1|4141.1|4146.6|4140.6|0
1608719620000|2020-12-23 10:33:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.3|4141.3|2
1608719630000|2020-12-23 10:33:50|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|0
1608719640000|2020-12-23 10:34:00|4147.7|4141.7|4147.8|4141.8|4147.8|4141.8|4147.7|4141.7|0
1608719650000|2020-12-23 10:34:10|4148.5|4142.5|4150.5|4144.5|4150.5|4144.5|4148.5|4142.5|0
1608719660000|2020-12-23 10:34:20|4150|4144|4149.5|4143.5|4150|4144|4149.5|4143.5|1
1608719670000|2020-12-23 10:34:30|4149|4143|4149|4143|4149.5|4143.5|4149|4143|0
1608719680000|2020-12-23 10:34:40|4148.6|4142.6|4148.3|4142.3|4148.6|4142.6|4148.2|4142.2|0
1608719690000|2020-12-23 10:34:50|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.3|4142.3|0
1608719700000|2020-12-23 10:35:00|4148.8|4142.8|4149.2|4143.2|4149.2|4143.2|4148.8|4142.8|1
1608719710000|2020-12-23 10:35:10|4149|4143|4149.3|4143.3|4149.3|4143.3|4149|4143|0
1608719720000|2020-12-23 10:35:20|4148.8|4142.8|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|0
1608719730000|2020-12-23 10:35:30|4149.5|4143.5|4150.5|4144.5|4150.5|4144.5|4149.5|4143.5|0
1608719740000|2020-12-23 10:35:40|4149.8|4143.8|4151.3|4145.3|4151.3|4145.3|4149.8|4143.8|2
1608719750000|2020-12-23 10:35:50|4151.5|4145.5|4150.8|4144.8|4151.5|4145.5|4150.8|4144.8|0
1608719760000|2020-12-23 10:36:00|4151.2|4145.2|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1608719770000|2020-12-23 10:36:10|4149|4143|4148.5|4142.5|4149.5|4143.5|4148.5|4142.5|1
1608719780000|2020-12-23 10:36:20|4149|4143|4149|4143|4149|4143|4149|4143|0
1608719790000|2020-12-23 10:36:30|4149.3|4143.3|4148.6|4142.6|4149.3|4143.3|4148.5|4142.5|0
1608719800000|2020-12-23 10:36:40|4148.3|4142.3|4149|4143|4149|4143|4148.3|4142.3|1
1608719810000|2020-12-23 10:36:50|4148.5|4142.5|4148.5|4142.5|4148.6|4142.6|4148.5|4142.5|0
1608719820000|2020-12-23 10:37:00|4148.1|4142.1|4147.1|4141.1|4148.1|4142.1|4147.1|4141.1|1
1608719830000|2020-12-23 10:37:10|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.1|4140.1|1
1608719840000|2020-12-23 10:37:20|4146.6|4140.6|4147|4141|4147|4141|4146.6|4140.6|0
1608719850000|2020-12-23 10:37:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608719860000|2020-12-23 10:37:40|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|0
1608719870000|2020-12-23 10:37:50|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.5|4141.5|1
1608719880000|2020-12-23 10:38:00|4147.5|4141.5|4147.1|4141.1|4147.5|4141.5|4147.1|4141.1|0
1608719890000|2020-12-23 10:38:10|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|1
1608719900000|2020-12-23 10:38:20|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.1|4141.1|0
1608719910000|2020-12-23 10:38:30|4147.1|4141.1|4147.1|4141.1|4147.5|4141.5|4147.1|4141.1|0
1608719920000|2020-12-23 10:38:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.1|4141.1|0
1608719930000|2020-12-23 10:38:50|4147.6|4141.6|4146.5|4140.5|4148.1|4142.1|4146.3|4140.3|0
1608719940000|2020-12-23 10:39:00|4147|4141|4147|4141|4147|4141|4147|4141|5
1608719950000|2020-12-23 10:39:10|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.3|4141.3|0
1608719980000|2020-12-23 10:39:40|4147.6|4141.6|4148|4142|4148|4142|4147.6|4141.6|0
1608719990000|2020-12-23 10:39:50|4147.6|4141.6|4147.6|4141.6|4148|4142|4147.6|4141.6|1
1608720000000|2020-12-23 10:40:00|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|0
1608720010000|2020-12-23 10:40:10|4148|4142|4147.6|4141.6|4148|4142|4147.6|4141.6|4
1608720020000|2020-12-23 10:40:20|4147.5|4141.5|4148.8|4142.8|4148.8|4142.8|4147.5|4141.5|6
1608720030000|2020-12-23 10:40:30|4149.5|4143.5|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608720050000|2020-12-23 10:40:50|4148.8|4142.8|4149.3|4143.3|4149.8|4143.8|4148.8|4142.8|0
1608720070000|2020-12-23 10:41:10|4148.8|4142.8|4149.5|4143.5|4149.5|4143.5|4148.8|4142.8|0
1608720080000|2020-12-23 10:41:20|4149.3|4143.3|4149.5|4143.5|4149.5|4143.5|4149.3|4143.3|0
1608720090000|2020-12-23 10:41:30|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608720100000|2020-12-23 10:41:40|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|1
1608720110000|2020-12-23 10:41:50|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|9
1608720120000|2020-12-23 10:42:00|4150.8|4144.8|4151.3|4145.3|4151.8|4145.8|4150.8|4144.8|3
1608720130000|2020-12-23 10:42:10|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1608720150000|2020-12-23 10:42:30|4151.8|4145.8|4151.5|4145.5|4151.8|4145.8|4150.8|4144.8|12
1608720160000|2020-12-23 10:42:40|4151.3|4145.3|4151|4145|4151.3|4145.3|4150.8|4144.8|0
1608720170000|2020-12-23 10:42:50|4151.2|4145.2|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|0
1608720200000|2020-12-23 10:43:20|4151.8|4145.8|4152.5|4146.5|4152.5|4146.5|4151.5|4145.5|0
1608720210000|2020-12-23 10:43:30|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1608720220000|2020-12-23 10:43:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1608720230000|2020-12-23 10:43:50|4152.2|4146.2|4151.5|4145.5|4152.5|4146.5|4151.5|4145.5|0
1608720250000|2020-12-23 10:44:10|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4151|4145|2
1608720270000|2020-12-23 10:44:30|4151.8|4145.8|4154.2|4148.2|4154.2|4148.2|4151.8|4145.8|26
1608720280000|2020-12-23 10:44:40|4154.5|4148.5|4155.2|4149.2|4155.2|4149.2|4154.5|4148.5|1
1608720290000|2020-12-23 10:44:50|4154.2|4148.2|4155|4149|4155|4149|4154.2|4148.2|0
1608720300000|2020-12-23 10:45:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|1
1608720310000|2020-12-23 10:45:10|4155|4149|4155.5|4149.5|4155.5|4149.5|4155|4149|0
1608720320000|2020-12-23 10:45:20|4154.5|4148.5|4154.5|4148.5|4155|4149|4154.5|4148.5|2
1608720330000|2020-12-23 10:45:30|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|2
1608720350000|2020-12-23 10:45:50|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|1
1608720360000|2020-12-23 10:46:00|4153.9|4147.9|4153|4147|4153.9|4147.9|4153|4147|0
1608720370000|2020-12-23 10:46:10|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1608720380000|2020-12-23 10:46:20|4152.5|4146.5|4152.2|4146.2|4152.5|4146.5|4152.2|4146.2|1
1608720390000|2020-12-23 10:46:30|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.2|4146.2|0
1608720400000|2020-12-23 10:46:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1608720410000|2020-12-23 10:46:50|4151.8|4145.8|4152.2|4146.2|4152.2|4146.2|4151.8|4145.8|2
1608720420000|2020-12-23 10:47:00|4151.5|4145.5|4152|4146|4152.2|4146.2|4151.5|4145.5|0
1608720430000|2020-12-23 10:47:10|4152.2|4146.2|4154.3|4148.3|4154.5|4148.5|4152|4146|1
1608720440000|2020-12-23 10:47:20|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1608720470000|2020-12-23 10:47:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1608720480000|2020-12-23 10:48:00|4154.3|4148.3|4154.3|4148.3|4154.7|4148.7|4154.2|4148.2|0
1608720490000|2020-12-23 10:48:10|4154.2|4148.2|4155.2|4149.2|4155.2|4149.2|4154.2|4148.2|51
1608720500000|2020-12-23 10:48:20|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|0
1608720520000|2020-12-23 10:48:40|4154.5|4148.5|4154.2|4148.2|4154.9|4148.9|4154.2|4148.2|0
1608720540000|2020-12-23 10:49:00|4153.9|4147.9|4153.4|4147.4|4153.9|4147.9|4153.2|4147.2|0
1608720560000|2020-12-23 10:49:20|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1608720570000|2020-12-23 10:49:30|4153.7|4147.7|4153.9|4147.9|4153.9|4147.9|4153.7|4147.7|0
1608720610000|2020-12-23 10:50:10|4153.4|4147.4|4153.7|4147.7|4153.7|4147.7|4153.4|4147.4|0
1608720620000|2020-12-23 10:50:20|4153.2|4147.2|4153.5|4147.5|4153.7|4147.7|4153.2|4147.2|1
1608720630000|2020-12-23 10:50:30|4152.9|4146.9|4153.5|4147.5|4153.5|4147.5|4152.9|4146.9|0
1608720640000|2020-12-23 10:50:40|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1608720660000|2020-12-23 10:51:00|4153.4|4147.4|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|0
1608720680000|2020-12-23 10:51:20|4153.5|4147.5|4153.2|4147.2|4153.7|4147.7|4153.2|4147.2|0
1608720690000|2020-12-23 10:51:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|1
1608720700000|2020-12-23 10:51:40|4153.7|4147.7|4153.8|4147.8|4154.2|4148.2|4153.7|4147.7|0
1608720710000|2020-12-23 10:51:50|4153.7|4147.7|4153.4|4147.4|4153.7|4147.7|4153.2|4147.2|0
1608720720000|2020-12-23 10:52:00|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1608720730000|2020-12-23 10:52:10|4153.7|4147.7|4153.5|4147.5|4153.7|4147.7|4153.5|4147.5|0
1608720740000|2020-12-23 10:52:20|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1608720760000|2020-12-23 10:52:40|4153.2|4147.2|4153|4147|4153.2|4147.2|4153|4147|0
1608720780000|2020-12-23 10:53:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1608720800000|2020-12-23 10:53:20|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|0
1608720810000|2020-12-23 10:53:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1608720820000|2020-12-23 10:53:40|4153.5|4147.5|4153.5|4147.5|4153.8|4147.8|4153.5|4147.5|1
1608720830000|2020-12-23 10:53:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1608720840000|2020-12-23 10:54:00|4153|4147|4153.2|4147.2|4153.2|4147.2|4153|4147|0
1608720860000|2020-12-23 10:54:20|4153.5|4147.5|4153.7|4147.7|4153.7|4147.7|4153.5|4147.5|0
1608720880000|2020-12-23 10:54:40|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1608720890000|2020-12-23 10:54:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.3|4147.3|0
1608720900000|2020-12-23 10:55:00|4153.3|4147.3|4154.2|4148.2|4154.2|4148.2|4153.3|4147.3|0
1608720930000|2020-12-23 10:55:30|4153.8|4147.8|4154.2|4148.2|4154.2|4148.2|4153.8|4147.8|1
1608720940000|2020-12-23 10:55:40|4154.5|4148.5|4154|4148|4154.5|4148.5|4154|4148|2
1608720950000|2020-12-23 10:55:50|4154.3|4148.3|4154.1|4148.1|4154.5|4148.5|4153.8|4147.8|0
1608720970000|2020-12-23 10:56:10|4154|4148|4154|4148|4154.1|4148.1|4154|4148|0
1608720980000|2020-12-23 10:56:20|4154.3|4148.3|4154.5|4148.5|4154.5|4148.5|4154.1|4148.1|0
1608720990000|2020-12-23 10:56:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4153.8|4147.8|0
1608721010000|2020-12-23 10:56:50|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1608721020000|2020-12-23 10:57:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|13
1608721040000|2020-12-23 10:57:20|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1608721070000|2020-12-23 10:57:50|4153.5|4147.5|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|1
1608721080000|2020-12-23 10:58:00|4154|4148|4156.2|4150.2|4156.2|4150.2|4154|4148|6
1608721090000|2020-12-23 10:58:10|4155.8|4149.8|4156.2|4150.2|4156.2|4150.2|4155.8|4149.8|0
1608721100000|2020-12-23 10:58:20|4155.8|4149.8|4155.8|4149.8|4156.2|4150.2|4155.5|4149.5|0
1608721110000|2020-12-23 10:58:30|4156.5|4150.5|4158.2|4152.2|4158.5|4152.5|4156.5|4150.5|23
1608721120000|2020-12-23 10:58:40|4157.8|4151.8|4158.5|4152.5|4159.2|4153.2|4157.8|4151.8|1
1608721130000|2020-12-23 10:58:50|4158.7|4152.7|4159.5|4153.5|4159.5|4153.5|4158.7|4152.7|0
1608721140000|2020-12-23 10:59:00|4161|4155|4159.5|4153.5|4161|4155|4159.5|4153.5|5
1608721150000|2020-12-23 10:59:10|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|1
1608721160000|2020-12-23 10:59:20|4159.5|4153.5|4158.9|4152.9|4159.5|4153.5|4158.9|4152.9|0
1608721170000|2020-12-23 10:59:30|4159.4|4153.4|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|1
1608721190000|2020-12-23 10:59:50|4159.2|4153.2|4157|4151|4159.4|4153.4|4157|4151|5
1608721200000|2020-12-23 11:00:00|4156.7|4150.7|4152.5|4146.5|4156.7|4150.7|4152.5|4146.5|26
1608721210000|2020-12-23 11:00:10|4150.8|4144.8|4150.8|4144.8|4151.5|4145.5|4150.5|4144.5|25
1608721220000|2020-12-23 11:00:20|4151.2|4145.2|4146.8|4140.8|4151.2|4145.2|4146.8|4140.8|12
1608721230000|2020-12-23 11:00:30|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.8|4140.8|14
1608721240000|2020-12-23 11:00:40|4147.1|4141.1|4146.8|4140.8|4147.1|4141.1|4146.6|4140.6|11
1608721250000|2020-12-23 11:00:50|||||||||4
1608721260000|2020-12-23 11:01:00|4147.6|4141.6|4149.5|4143.5|4149.5|4143.5|4147.6|4141.6|4
1608721270000|2020-12-23 11:01:10|4149.3|4143.3|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|0
1608721280000|2020-12-23 11:01:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1608721290000|2020-12-23 11:01:30|4149.5|4143.5|4149.1|4143.1|4149.5|4143.5|4148.8|4142.8|3
1608721300000|2020-12-23 11:01:40|4146.1|4140.1|4145.3|4139.3|4146.1|4140.1|4145.3|4139.3|4
1608721310000|2020-12-23 11:01:50|4144.1|4138.1|4144.4|4138.4|4144.4|4138.4|4144.1|4138.1|8
1608721320000|2020-12-23 11:02:00|4143.7|4137.7|4144.8|4138.8|4144.8|4138.8|4143.7|4137.7|1
1608721330000|2020-12-23 11:02:10|4145.1|4139.1|4146.3|4140.3|4146.3|4140.3|4145.1|4139.1|0
1608721340000|2020-12-23 11:02:20|4145.4|4139.4|4145.4|4139.4|4146.9|4140.9|4144.1|4138.1|4
1608721350000|2020-12-23 11:02:30|4145.6|4139.6|4144.7|4138.7|4145.6|4139.6|4144.7|4138.7|0
1608721360000|2020-12-23 11:02:40|4144.9|4138.9|4146.2|4140.2|4146.2|4140.2|4144.7|4138.7|0
1608721370000|2020-12-23 11:02:50|4145.8|4139.8|4144.7|4138.7|4145.8|4139.8|4144.4|4138.4|6
1608721380000|2020-12-23 11:03:00|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4142.7|4136.7|11
1608721410000|2020-12-23 11:03:30|4143.1|4137.1|4145.9|4139.9|4145.9|4139.9|4143.1|4137.1|1
1608721420000|2020-12-23 11:03:40|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|0
1608721430000|2020-12-23 11:03:50|4146.2|4140.2|4147.6|4141.6|4147.6|4141.6|4146.2|4140.2|1
1608721440000|2020-12-23 11:04:00|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|1
1608721450000|2020-12-23 11:04:10|||||||||2
1608721460000|2020-12-23 11:04:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608721470000|2020-12-23 11:04:30|4146.9|4140.9|4146.8|4140.8|4146.9|4140.9|4146.8|4140.8|0
1608721480000|2020-12-23 11:04:40|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1608721510000|2020-12-23 11:05:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1608721530000|2020-12-23 11:05:30|4147.9|4141.9|4147.3|4141.3|4147.9|4141.9|4147.3|4141.3|0
1608721540000|2020-12-23 11:05:40|4147.1|4141.1|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|0
1608721550000|2020-12-23 11:05:50|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1608721560000|2020-12-23 11:06:00|4145.8|4139.8|4144.3|4138.3|4145.8|4139.8|4144.3|4138.3|1
1608721570000|2020-12-23 11:06:10|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|1
1608721580000|2020-12-23 11:06:20|4143.6|4137.6|4142.1|4136.1|4143.6|4137.6|4142.1|4136.1|2
1608721590000|2020-12-23 11:06:30|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1608721600000|2020-12-23 11:06:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.8|4135.8|0
1608721610000|2020-12-23 11:06:50|4143.4|4137.4|4144.1|4138.1|4144.1|4138.1|4143.4|4137.4|7
1608721620000|2020-12-23 11:07:00|4143.4|4137.4|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|0
1608721630000|2020-12-23 11:07:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|1
1608721640000|2020-12-23 11:07:20|4144.8|4138.8|4145.4|4139.4|4145.4|4139.4|4144.8|4138.8|0
1608721660000|2020-12-23 11:07:40|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1608721670000|2020-12-23 11:07:50|4144.8|4138.8|4145.4|4139.4|4145.4|4139.4|4144.6|4138.6|0
1608721680000|2020-12-23 11:08:00|4140.4|4134.4|4140.3|4134.3|4140.4|4134.4|4140.3|4134.3|4
1608721690000|2020-12-23 11:08:10|4141|4135|4140.8|4134.8|4141.1|4135.1|4140.8|4134.8|1
1608721700000|2020-12-23 11:08:20|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1608721710000|2020-12-23 11:08:30|4140.8|4134.8|4140.6|4134.6|4140.8|4134.8|4140.6|4134.6|0
1608721720000|2020-12-23 11:08:40|4140.8|4134.8|4141.1|4135.1|4141.1|4135.1|4140.8|4134.8|1
1608721730000|2020-12-23 11:08:50|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.6|4134.6|0
1608721740000|2020-12-23 11:09:00|4140.9|4134.9|4144|4138|4144|4138|4140.9|4134.9|1
1608721750000|2020-12-23 11:09:10|4143.5|4137.5|4144|4138|4144|4138|4143.5|4137.5|1
1608721760000|2020-12-23 11:09:20|4143.5|4137.5|4143.6|4137.6|4143.6|4137.6|4143.5|4137.5|1
1608721770000|2020-12-23 11:09:30|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1608721780000|2020-12-23 11:09:40|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1608721800000|2020-12-23 11:10:00|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1608721810000|2020-12-23 11:10:10|4143.1|4137.1|4143.5|4137.5|4143.5|4137.5|4143.1|4137.1|0
1608721830000|2020-12-23 11:10:30|4143.8|4137.8|4145.6|4139.6|4145.6|4139.6|4143.8|4137.8|1
1608721840000|2020-12-23 11:10:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608721850000|2020-12-23 11:10:50|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608721860000|2020-12-23 11:11:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1608721870000|2020-12-23 11:11:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|2
1608721880000|2020-12-23 11:11:20|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1608721890000|2020-12-23 11:11:30|4146.3|4140.3|4145.9|4139.9|4146.3|4140.3|4145.9|4139.9|1
1608721900000|2020-12-23 11:11:40|4145.8|4139.8|4145.9|4139.9|4145.9|4139.9|4145.8|4139.8|0
1608721910000|2020-12-23 11:11:50|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608721920000|2020-12-23 11:12:00|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1608721940000|2020-12-23 11:12:20|||||||||1
1608721950000|2020-12-23 11:12:30|4146.3|4140.3|4145.9|4139.9|4146.3|4140.3|4145.9|4139.9|0
1608721960000|2020-12-23 11:12:40|4146.3|4140.3|4146.6|4140.6|4146.6|4140.6|4145.9|4139.9|0
1608721970000|2020-12-23 11:12:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608721980000|2020-12-23 11:13:00|4147.3|4141.3|4147.6|4141.6|4147.6|4141.6|4147.3|4141.3|0
1608721990000|2020-12-23 11:13:10|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|2
1608722010000|2020-12-23 11:13:30|4148.1|4142.1|4149.4|4143.4|4149.4|4143.4|4148.1|4142.1|1
1608722020000|2020-12-23 11:13:40|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.4|4142.4|0
1608722040000|2020-12-23 11:14:00|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.8|4142.8|0
1608722050000|2020-12-23 11:14:10|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|1
1608722060000|2020-12-23 11:14:20|4148.3|4142.3|4147.9|4141.9|4148.3|4142.3|4147.9|4141.9|0
1608722070000|2020-12-23 11:14:30|4148.3|4142.3|4148.4|4142.4|4148.4|4142.4|4147.9|4141.9|0
1608722100000|2020-12-23 11:15:00|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1608722110000|2020-12-23 11:15:10|4148.4|4142.4|4147.9|4141.9|4148.8|4142.8|4147.8|4141.8|2
1608722120000|2020-12-23 11:15:20|4148.4|4142.4|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|0
1608722130000|2020-12-23 11:15:30|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608722140000|2020-12-23 11:15:40|4146.9|4140.9|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|0
1608722150000|2020-12-23 11:15:50|4147.6|4141.6|4146.9|4140.9|4147.8|4141.8|4146.9|4140.9|0
1608722160000|2020-12-23 11:16:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1608722170000|2020-12-23 11:16:10|4146.9|4140.9|4147.4|4141.4|4147.8|4141.8|4146.8|4140.8|1
1608722180000|2020-12-23 11:16:20|4146.9|4140.9|4148.5|4142.5|4148.5|4142.5|4146.9|4140.9|3
1608722200000|2020-12-23 11:16:40|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1608722210000|2020-12-23 11:16:50|4148.5|4142.5|4146.8|4140.8|4148.5|4142.5|4146.8|4140.8|4
1608722220000|2020-12-23 11:17:00|4146.9|4140.9|4147.3|4141.3|4147.8|4141.8|4146.9|4140.9|0
1608722230000|2020-12-23 11:17:10|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|1
1608722240000|2020-12-23 11:17:20|4147.1|4141.1|4146.8|4140.8|4147.1|4141.1|4146.8|4140.8|1
1608722250000|2020-12-23 11:17:30|4146.4|4140.4|4147.3|4141.3|4147.3|4141.3|4146.4|4140.4|1
1608722260000|2020-12-23 11:17:40|4146.3|4140.3|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|0
1608722280000|2020-12-23 11:18:00|4145.9|4139.9|4145.8|4139.8|4145.9|4139.9|4145.8|4139.8|0
1608722290000|2020-12-23 11:18:10|4146.1|4140.1|4146.6|4140.6|4146.6|4140.6|4145.8|4139.8|0
1608722300000|2020-12-23 11:18:20|4146.3|4140.3|4146.6|4140.6|4146.6|4140.6|4146.1|4140.1|0
1608722310000|2020-12-23 11:18:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608722320000|2020-12-23 11:18:40|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1608722350000|2020-12-23 11:19:10|4147.5|4141.5|4148.5|4142.5|4148.5|4142.5|4147.1|4141.1|1
1608722360000|2020-12-23 11:19:20|4149|4143|4147.8|4141.8|4149|4143|4147.8|4141.8|1
1608722400000|2020-12-23 11:20:00|4147.9|4141.9|4148.3|4142.3|4148.9|4142.9|4147.8|4141.8|2
1608722420000|2020-12-23 11:20:20|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1608722430000|2020-12-23 11:20:30|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1608722440000|2020-12-23 11:20:40|4148.8|4142.8|4149.6|4143.6|4149.9|4143.9|4148.8|4142.8|0
1608722450000|2020-12-23 11:20:50|4149.8|4143.8|4150.3|4144.3|4150.4|4144.4|4149.8|4143.8|0
1608722460000|2020-12-23 11:21:00|4150.9|4144.9|4151.1|4145.1|4151.1|4145.1|4150.4|4144.4|0
1608722470000|2020-12-23 11:21:10|4151.9|4145.9|4151.3|4145.3|4152.1|4146.1|4151.1|4145.1|2
1608722480000|2020-12-23 11:21:20|4151.1|4145.1|4151.9|4145.9|4151.9|4145.9|4151.1|4145.1|0
1608722490000|2020-12-23 11:21:30|4151.4|4145.4|4150.6|4144.6|4151.4|4145.4|4150.6|4144.6|1
1608722500000|2020-12-23 11:21:40|4150.3|4144.3|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1608722510000|2020-12-23 11:21:50|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|1
1608722520000|2020-12-23 11:22:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608722530000|2020-12-23 11:22:10|4150.3|4144.3|4150.9|4144.9|4150.9|4144.9|4150.3|4144.3|0
1608722540000|2020-12-23 11:22:20|4151.1|4145.1|4151.4|4145.4|4151.4|4145.4|4150.6|4144.6|2
1608722580000|2020-12-23 11:23:00|4151.8|4145.8|4151.4|4145.4|4151.8|4145.8|4151.4|4145.4|0
1608722590000|2020-12-23 11:23:10|4151.8|4145.8|4152.4|4146.4|4152.4|4146.4|4151.8|4145.8|0
1608722620000|2020-12-23 11:23:40|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1608722630000|2020-12-23 11:23:50|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|1
1608722640000|2020-12-23 11:24:00|4153.1|4147.1|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1608722650000|2020-12-23 11:24:10|4153.4|4147.4|4153.1|4147.1|4153.9|4147.9|4153.1|4147.1|1
1608722660000|2020-12-23 11:24:20|4152.9|4146.9|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|0
1608722670000|2020-12-23 11:24:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.4|4146.4|0
1608722680000|2020-12-23 11:24:40|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1608722690000|2020-12-23 11:24:50|4152.6|4146.6|4152.2|4146.2|4153.4|4147.4|4152.2|4146.2|1
1608722700000|2020-12-23 11:25:00|4152.1|4146.1|4153.1|4147.1|4153.1|4147.1|4152.1|4146.1|0
1608722710000|2020-12-23 11:25:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1608722720000|2020-12-23 11:25:20|4153.6|4147.6|4153.4|4147.4|4153.6|4147.6|4153.4|4147.4|1
1608722730000|2020-12-23 11:25:30|4153.6|4147.6|4152.9|4146.9|4153.6|4147.6|4152.9|4146.9|7
1608722770000|2020-12-23 11:26:10|4153.4|4147.4|4152.8|4146.8|4153.4|4147.4|4152.4|4146.4|1
1608722780000|2020-12-23 11:26:20|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1608722790000|2020-12-23 11:26:30|4152.4|4146.4|4150.9|4144.9|4152.9|4146.9|4150.9|4144.9|6
1608722800000|2020-12-23 11:26:40|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|1
1608722810000|2020-12-23 11:26:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.1|4144.1|1
1608722820000|2020-12-23 11:27:00|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1608722830000|2020-12-23 11:27:10|4151.1|4145.1|4150.1|4144.1|4151.1|4145.1|4150.1|4144.1|1
1608722850000|2020-12-23 11:27:30|4149.9|4143.9|4149.9|4143.9|4150.1|4144.1|4149.9|4143.9|0
1608722860000|2020-12-23 11:27:40|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1608722880000|2020-12-23 11:28:00|4150.1|4144.1|4149.8|4143.8|4150.1|4144.1|4149.8|4143.8|0
1608722890000|2020-12-23 11:28:10|4150.1|4144.1|4150.3|4144.3|4150.4|4144.4|4150.1|4144.1|0
1608722920000|2020-12-23 11:28:40|4150.4|4144.4|4150.4|4144.4|4150.8|4144.8|4149.8|4143.8|1
1608722930000|2020-12-23 11:28:50|4149.9|4143.9|4149.8|4143.8|4150.4|4144.4|4149.8|4143.8|0
1608722940000|2020-12-23 11:29:00|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4149.8|4143.8|0
1608722950000|2020-12-23 11:29:10|4150.3|4144.3|4150.3|4144.3|4150.6|4144.6|4150.3|4144.3|1
1608722960000|2020-12-23 11:29:20|4149.9|4143.9|4150.1|4144.1|4150.3|4144.3|4149.8|4143.8|1
1608722970000|2020-12-23 11:29:30|4150.3|4144.3|4150.8|4144.8|4150.8|4144.8|4150.3|4144.3|0
1608722980000|2020-12-23 11:29:40|4150.3|4144.3|4150.4|4144.4|4150.8|4144.8|4150.3|4144.3|0
1608722990000|2020-12-23 11:29:50|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1608723010000|2020-12-23 11:30:10|4151.1|4145.1|4151.4|4145.4|4151.8|4145.8|4151.1|4145.1|1
1608723020000|2020-12-23 11:30:20|4151.6|4145.6|4152.3|4146.3|4152.3|4146.3|4151.6|4145.6|0
1608723030000|2020-12-23 11:30:30|4152.1|4146.1|4150.9|4144.9|4152.3|4146.3|4150.9|4144.9|0
1608723040000|2020-12-23 11:30:40|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|0
1608723060000|2020-12-23 11:31:00|4152|4146|4152.4|4146.4|4152.4|4146.4|4152|4146|1
1608723070000|2020-12-23 11:31:10|4152.3|4146.3|4152.6|4146.6|4152.6|4146.6|4152.3|4146.3|1
1608723090000|2020-12-23 11:31:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1608723110000|2020-12-23 11:31:50|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1608723120000|2020-12-23 11:32:00|||||||||2
1608723130000|2020-12-23 11:32:10|4152.4|4146.4|4152.9|4146.9|4152.9|4146.9|4152.4|4146.4|1
1608723140000|2020-12-23 11:32:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1608723150000|2020-12-23 11:32:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1608723170000|2020-12-23 11:32:50|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|1
1608723180000|2020-12-23 11:33:00|4152.6|4146.6|4152.3|4146.3|4152.6|4146.6|4152.3|4146.3|0
1608723190000|2020-12-23 11:33:10|4152.8|4146.8|4153.3|4147.3|4153.6|4147.6|4152.8|4146.8|1
1608723200000|2020-12-23 11:33:20|4152.9|4146.9|4152.8|4146.8|4154|4148|4152.8|4146.8|1
1608723220000|2020-12-23 11:33:40|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1608723230000|2020-12-23 11:33:50|4153.1|4147.1|4152.4|4146.4|4153.1|4147.1|4152.4|4146.4|0
1608723240000|2020-12-23 11:34:00|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1608723270000|2020-12-23 11:34:30|4151.8|4145.8|4152.1|4146.1|4152.1|4146.1|4151.8|4145.8|0
1608723280000|2020-12-23 11:34:40|4151.8|4145.8|4151.4|4145.4|4151.8|4145.8|4151.4|4145.4|1
1608723290000|2020-12-23 11:34:50|4151.1|4145.1|4150.4|4144.4|4151.1|4145.1|4150.4|4144.4|5
1608723300000|2020-12-23 11:35:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4149.4|4143.4|45
1608723310000|2020-12-23 11:35:10|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|41
1608723320000|2020-12-23 11:35:20|||||||||30
1608723330000|2020-12-23 11:35:30|4148.3|4142.3|4148.4|4142.4|4148.7|4142.7|4148|4142|54
1608723340000|2020-12-23 11:35:40|4148|4142|4146.5|4140.5|4148.4|4142.4|4146.5|4140.5|14
1608723350000|2020-12-23 11:35:50|4145.4|4139.4|4145.4|4139.4|4145.5|4139.5|4145.4|4139.4|164
1608723360000|2020-12-23 11:36:00|4145.9|4139.9|4145.2|4139.2|4145.9|4139.9|4145.2|4139.2|203
1608723370000|2020-12-23 11:36:10|4144.5|4138.5|4144|4138|4145.3|4139.3|4144|4138|14
1608723380000|2020-12-23 11:36:20|4143.3|4137.3|4143.3|4137.3|4143.5|4137.5|4143|4137|5
1608723390000|2020-12-23 11:36:30|4143|4137|4143.3|4137.3|4143.3|4137.3|4143|4137|0
1608723400000|2020-12-23 11:36:40|4143|4137|4142.3|4136.3|4143.3|4137.3|4142.3|4136.3|1
1608723410000|2020-12-23 11:36:50|4142|4136|4142|4136|4142|4136|4142|4136|2
1608723420000|2020-12-23 11:37:00|4141.6|4135.6|4141.1|4135.1|4142|4136|4141.1|4135.1|32
1608723430000|2020-12-23 11:37:10|4140.8|4134.8|4140.6|4134.6|4142|4136|4140.6|4134.6|12
1608723450000|2020-12-23 11:37:30|4141|4135|4141.3|4135.3|4142|4136|4141|4135|9
1608723460000|2020-12-23 11:37:40|4141.8|4135.8|4141|4135|4141.8|4135.8|4139.8|4133.8|13
1608723470000|2020-12-23 11:37:50|4141.8|4135.8|4140|4134|4141.8|4135.8|4140|4134|91
1608723480000|2020-12-23 11:38:00|4140.5|4134.5|4137.6|4131.6|4140.8|4134.8|4137.6|4131.6|43
1608723490000|2020-12-23 11:38:10|4138|4132|4138|4132|4138|4132|4138|4132|5
1608723500000|2020-12-23 11:38:20|4137.6|4131.6|4138|4132|4138|4132|4137.1|4131.1|4
1608723510000|2020-12-23 11:38:30|4137.6|4131.6|4138.6|4132.6|4138.6|4132.6|4137.1|4131.1|0
1608723520000|2020-12-23 11:38:40|4141|4135|4141|4135|4141|4135|4141|4135|12
1608723530000|2020-12-23 11:38:50|4140.5|4134.5|4140.1|4134.1|4140.8|4134.8|4140|4134|0
1608723540000|2020-12-23 11:39:00|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1608723550000|2020-12-23 11:39:10|4141.5|4135.5|4141.5|4135.5|4141.8|4135.8|4141|4135|2
1608723560000|2020-12-23 11:39:20|4141.1|4135.1|4142.5|4136.5|4142.5|4136.5|4141.1|4135.1|0
1608723570000|2020-12-23 11:39:30|4142.1|4136.1|4141.6|4135.6|4142.3|4136.3|4141.6|4135.6|1
1608723580000|2020-12-23 11:39:40|4140.9|4134.9|4139.1|4133.1|4140.9|4134.9|4139.1|4133.1|10
1608723590000|2020-12-23 11:39:50|4138.6|4132.6|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1608723600000|2020-12-23 11:40:00|4138.1|4132.1|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|15
1608723610000|2020-12-23 11:40:10|4139.5|4133.5|4140.1|4134.1|4140.1|4134.1|4139.5|4133.5|205
1608723620000|2020-12-23 11:40:20|4138.9|4132.9|4138.1|4132.1|4138.9|4132.9|4138.1|4132.1|29
1608723630000|2020-12-23 11:40:30|4136.7|4130.7|4137.6|4131.6|4137.6|4131.6|4136.7|4130.7|2
1608723640000|2020-12-23 11:40:40|4137.7|4131.7|4137.6|4131.6|4137.9|4131.9|4137.6|4131.6|1
1608723650000|2020-12-23 11:40:50|4137.7|4131.7|4140.1|4134.1|4140.3|4134.3|4137.7|4131.7|4
1608723660000|2020-12-23 11:41:00|4140.5|4134.5|4139.9|4133.9|4140.5|4134.5|4139.9|4133.9|4
1608723670000|2020-12-23 11:41:10|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|2
1608723680000|2020-12-23 11:41:20|4139.6|4133.6|4138.6|4132.6|4139.7|4133.7|4138.6|4132.6|0
1608723690000|2020-12-23 11:41:30|4138.4|4132.4|4137.4|4131.4|4138.6|4132.6|4137.4|4131.4|1
1608723700000|2020-12-23 11:41:40|4137.2|4131.2|4136.9|4130.9|4137.2|4131.2|4136.9|4130.9|0
1608723710000|2020-12-23 11:41:50|4135.6|4129.6|4136.9|4130.9|4136.9|4130.9|4135.6|4129.6|10
1608723720000|2020-12-23 11:42:00|4136.6|4130.6|4136.6|4130.6|4137.1|4131.1|4136.6|4130.6|0
1608723730000|2020-12-23 11:42:10|4136.4|4130.4|4135.6|4129.6|4136.4|4130.4|4135.6|4129.6|11
1608723740000|2020-12-23 11:42:20|4136.2|4130.2|4135.6|4129.6|4136.2|4130.2|4135.4|4129.4|0
1608723750000|2020-12-23 11:42:30|4134.9|4128.9|4135.6|4129.6|4135.9|4129.9|4134.9|4128.9|1
1608723760000|2020-12-23 11:42:40|4135.4|4129.4|4133.2|4127.2|4135.4|4129.4|4133.2|4127.2|6
1608723770000|2020-12-23 11:42:50|4133.4|4127.4|4133.5|4127.5|4133.9|4127.9|4132.9|4126.9|1
1608723780000|2020-12-23 11:43:00|4133.2|4127.2|4132.9|4126.9|4133.9|4127.9|4132.5|4126.5|23
1608723790000|2020-12-23 11:43:10|4132.7|4126.7|4132.5|4126.5|4132.7|4126.7|4132.5|4126.5|4
1608723800000|2020-12-23 11:43:20|4132.7|4126.7|4132.2|4126.2|4132.7|4126.7|4131.9|4125.9|1
1608723810000|2020-12-23 11:43:30|4132.5|4126.5|4133|4127|4133|4127|4131.9|4125.9|2
1608723820000|2020-12-23 11:43:40|4133.2|4127.2|4132.9|4126.9|4133.2|4127.2|4132.7|4126.7|0
1608723830000|2020-12-23 11:43:50|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|2
1608723840000|2020-12-23 11:44:00|4132.9|4126.9|4133.2|4127.2|4133.2|4127.2|4132.9|4126.9|25
1608723850000|2020-12-23 11:44:10|4132.9|4126.9|4133.2|4127.2|4133.2|4127.2|4132.9|4126.9|1
1608723860000|2020-12-23 11:44:20|4133.5|4127.5|4135.2|4129.2|4135.2|4129.2|4133.5|4127.5|0
1608723870000|2020-12-23 11:44:30|4135.5|4129.5|4135.4|4129.4|4135.5|4129.5|4135.4|4129.4|0
1608723880000|2020-12-23 11:44:40|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.2|4129.2|0
1608723890000|2020-12-23 11:44:50|4136.4|4130.4|4136.2|4130.2|4136.4|4130.4|4136.2|4130.2|0
1608723900000|2020-12-23 11:45:00|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.2|4130.2|1
1608723910000|2020-12-23 11:45:10|4136.9|4130.9|4137.2|4131.2|4137.2|4131.2|4136.9|4130.9|11
1608723920000|2020-12-23 11:45:20|4137.5|4131.5|4137.2|4131.2|4137.5|4131.5|4136.9|4130.9|2
1608723940000|2020-12-23 11:45:40|4137.5|4131.5|4137.7|4131.7|4137.7|4131.7|4137.5|4131.5|0
1608723950000|2020-12-23 11:45:50|4137.5|4131.5|4138|4132|4138|4132|4136.9|4130.9|0
1608723960000|2020-12-23 11:46:00|4137.9|4131.9|4136.7|4130.7|4137.9|4131.9|4136.7|4130.7|2
1608723970000|2020-12-23 11:46:10|4137.2|4131.2|4136.9|4130.9|4137.5|4131.5|4136.9|4130.9|1
1608723980000|2020-12-23 11:46:20|4135.8|4129.8|4133.3|4127.3|4135.8|4129.8|4133.3|4127.3|110
1608723990000|2020-12-23 11:46:30|4133.7|4127.7|4132.8|4126.8|4133.7|4127.7|4132.8|4126.8|22
1608724010000|2020-12-23 11:46:50|4132.5|4126.5|4132.8|4126.8|4132.8|4126.8|4132.5|4126.5|0
1608724020000|2020-12-23 11:47:00|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|1
1608724030000|2020-12-23 11:47:10|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|0
1608724040000|2020-12-23 11:47:20|4132|4126|4132.3|4126.3|4132.3|4126.3|4131.8|4125.8|5
1608724050000|2020-12-23 11:47:30|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|0
1608724060000|2020-12-23 11:47:40|4132|4126|4132|4126|4132.5|4126.5|4132|4126|1
1608724070000|2020-12-23 11:47:50|4131.5|4125.5|4131.8|4125.8|4131.8|4125.8|4131.5|4125.5|11
1608724080000|2020-12-23 11:48:00|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|4131.5|4125.5|0
1608724090000|2020-12-23 11:48:10|4131.6|4125.6|4131.6|4125.6|4132.3|4126.3|4131.6|4125.6|2
1608724100000|2020-12-23 11:48:20|4132|4126|4132|4126|4132|4126|4131.6|4125.6|0
1608724120000|2020-12-23 11:48:40|4132.1|4126.1|4132.8|4126.8|4132.8|4126.8|4132.1|4126.1|0
1608724130000|2020-12-23 11:48:50|4132.3|4126.3|4133.1|4127.1|4133.1|4127.1|4132.3|4126.3|0
1608724140000|2020-12-23 11:49:00|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1608724150000|2020-12-23 11:49:10|4134|4128|4134.6|4128.6|4135|4129|4134|4128|1
1608724160000|2020-12-23 11:49:20|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1608724170000|2020-12-23 11:49:30|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|0
1608724180000|2020-12-23 11:49:40|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1608724190000|2020-12-23 11:49:50|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1608724200000|2020-12-23 11:50:00|4134.6|4128.6|4134.3|4128.3|4135.1|4129.1|4134.3|4128.3|1
1608724210000|2020-12-23 11:50:10|4134.1|4128.1|4134.5|4128.5|4134.5|4128.5|4134.1|4128.1|0
1608724220000|2020-12-23 11:50:20|4134.1|4128.1|4134.1|4128.1|4134.5|4128.5|4134.1|4128.1|1
1608724240000|2020-12-23 11:50:40|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1608724250000|2020-12-23 11:50:50|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|0
1608724260000|2020-12-23 11:51:00|4134.3|4128.3|4134.8|4128.8|4134.8|4128.8|4134.1|4128.1|1
1608724270000|2020-12-23 11:51:10|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|1
1608724320000|2020-12-23 11:52:00|4135.1|4129.1|4135.3|4129.3|4136.1|4130.1|4134.3|4128.3|7
1608724330000|2020-12-23 11:52:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1608724340000|2020-12-23 11:52:20|4135.3|4129.3|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|2
1608724350000|2020-12-23 11:52:30|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|2
1608724360000|2020-12-23 11:52:40|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|1
1608724380000|2020-12-23 11:53:00|4134.3|4128.3|4135.1|4129.1|4135.1|4129.1|4134.3|4128.3|0
1608724390000|2020-12-23 11:53:10|4135.6|4129.6|4135.1|4129.1|4136.1|4130.1|4135.1|4129.1|2
1608724400000|2020-12-23 11:53:20|4135.5|4129.5|4135.6|4129.6|4135.6|4129.6|4135.1|4129.1|1
1608724410000|2020-12-23 11:53:30|4135.1|4129.1|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|0
1608724430000|2020-12-23 11:53:50|4135.3|4129.3|4135.1|4129.1|4135.3|4129.3|4135.1|4129.1|0
1608724440000|2020-12-23 11:54:00|4135.3|4129.3|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|0
1608724450000|2020-12-23 11:54:10|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1608724460000|2020-12-23 11:54:20|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.1|4129.1|1
1608724470000|2020-12-23 11:54:30|4135.6|4129.6|4135.8|4129.8|4135.8|4129.8|4135.4|4129.4|0
1608724480000|2020-12-23 11:54:40|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|1
1608724500000|2020-12-23 11:55:00|4135.4|4129.4|4135.6|4129.6|4136.1|4130.1|4135.4|4129.4|2
1608724510000|2020-12-23 11:55:10|4136.1|4130.1|4135.9|4129.9|4136.1|4130.1|4135.9|4129.9|0
1608724520000|2020-12-23 11:55:20|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|19
1608724530000|2020-12-23 11:55:30|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|0
1608724540000|2020-12-23 11:55:40|4137.4|4131.4|4137.8|4131.8|4137.8|4131.8|4137.4|4131.4|20
1608724550000|2020-12-23 11:55:50|4137.4|4131.4|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|2
1608724560000|2020-12-23 11:56:00|4138.4|4132.4|4139.1|4133.1|4139.1|4133.1|4138.1|4132.1|2
1608724570000|2020-12-23 11:56:10|4140.1|4134.1|4139.4|4133.4|4140.1|4134.1|4139.4|4133.4|1
1608724590000|2020-12-23 11:56:30|4139.1|4133.1|4139.4|4133.4|4139.8|4133.8|4139.1|4133.1|1
1608724600000|2020-12-23 11:56:40|4138.6|4132.6|4137.9|4131.9|4138.9|4132.9|4137.9|4131.9|0
1608724610000|2020-12-23 11:56:50|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|0
1608724620000|2020-12-23 11:57:00|4137.6|4131.6|4138.3|4132.3|4138.3|4132.3|4137.1|4131.1|0
1608724630000|2020-12-23 11:57:10|4138.6|4132.6|4138.8|4132.8|4138.8|4132.8|4138.3|4132.3|1
1608724640000|2020-12-23 11:57:20|4138.4|4132.4|4138.1|4132.1|4138.4|4132.4|4138.1|4132.1|1
1608724650000|2020-12-23 11:57:30|4137.8|4131.8|4137.4|4131.4|4137.8|4131.8|4137.4|4131.4|0
1608724690000|2020-12-23 11:58:10|4137.3|4131.3|4136.6|4130.6|4137.3|4131.3|4136.6|4130.6|1
1608724700000|2020-12-23 11:58:20|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|0
1608724710000|2020-12-23 11:58:30|4135.3|4129.3|4136.3|4130.3|4136.3|4130.3|4134.9|4128.9|0
1608724720000|2020-12-23 11:58:40|4136.4|4130.4|4135.6|4129.6|4136.6|4130.6|4135.6|4129.6|2
1608724730000|2020-12-23 11:58:50|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|2
1608724740000|2020-12-23 11:59:00|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|1
1608724750000|2020-12-23 11:59:10|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|1
1608724760000|2020-12-23 11:59:20|4135.6|4129.6|4136.4|4130.4|4136.4|4130.4|4135.6|4129.6|0
1608724780000|2020-12-23 11:59:40|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1608724800000|2020-12-23 12:00:00|4136.8|4130.8|4134.8|4128.8|4136.8|4130.8|4134.8|4128.8|0
1608724810000|2020-12-23 12:00:10|4135.1|4129.1|4132.9|4126.9|4135.1|4129.1|4132.1|4126.1|3
1608724820000|2020-12-23 12:00:20|4132.8|4126.8|4131.8|4125.8|4132.8|4126.8|4131.6|4125.6|3
1608724840000|2020-12-23 12:00:40|4132.6|4126.6|4133.4|4127.4|4134.3|4128.3|4132.6|4126.6|1
1608724850000|2020-12-23 12:00:50|4134.3|4128.3|4134.3|4128.3|4134.4|4128.4|4134.3|4128.3|0
1608724860000|2020-12-23 12:01:00|4134.4|4128.4|4134.3|4128.3|4134.4|4128.4|4134.3|4128.3|0
1608724870000|2020-12-23 12:01:10|4134.8|4128.8|4135.6|4129.6|4135.6|4129.6|4134.8|4128.8|0
1608724880000|2020-12-23 12:01:20|4135.3|4129.3|4135.6|4129.6|4135.6|4129.6|4134.9|4128.9|1
1608724890000|2020-12-23 12:01:30|4135.1|4129.1|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|1
1608724900000|2020-12-23 12:01:40|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1608724910000|2020-12-23 12:01:50|4135.1|4129.1|4134.4|4128.4|4135.3|4129.3|4134.4|4128.4|1
1608724930000|2020-12-23 12:02:10|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.8|4128.8|0
1608724940000|2020-12-23 12:02:20|4134.4|4128.4|4134.9|4128.9|4135.1|4129.1|4134.4|4128.4|1
1608724950000|2020-12-23 12:02:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1608724960000|2020-12-23 12:02:40|||||||||1
1608724980000|2020-12-23 12:03:00|4135.8|4129.8|4136.8|4130.8|4136.8|4130.8|4135.4|4129.4|2
1608724990000|2020-12-23 12:03:10|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.4|4130.4|0
1608725000000|2020-12-23 12:03:20|4137.1|4131.1|4135.3|4129.3|4137.1|4131.1|4134.8|4128.8|2
1608725030000|2020-12-23 12:03:50|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1608725040000|2020-12-23 12:04:00|4134.9|4128.9|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|0
1608725070000|2020-12-23 12:04:30|4135.3|4129.3|4134.9|4128.9|4135.3|4129.3|4134.9|4128.9|0
1608725080000|2020-12-23 12:04:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|0
1608725090000|2020-12-23 12:04:50|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|0
1608725100000|2020-12-23 12:05:00|4135.3|4129.3|4134.8|4128.8|4135.4|4129.4|4134.8|4128.8|1
1608725110000|2020-12-23 12:05:10|4134.9|4128.9|4135.4|4129.4|4135.4|4129.4|4134.9|4128.9|0
1608725150000|2020-12-23 12:05:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|6
1608725220000|2020-12-23 12:07:00|4136.1|4130.1|4136.5|4130.5|4136.5|4130.5|4136.1|4130.1|1
1608725230000|2020-12-23 12:07:10|4136.8|4130.8|4137.8|4131.8|4137.8|4131.8|4136.8|4130.8|0
1608725240000|2020-12-23 12:07:20|4137.3|4131.3|4136.9|4130.9|4137.3|4131.3|4136.9|4130.9|0
1608725260000|2020-12-23 12:07:40|4137.4|4131.4|4136.8|4130.8|4137.4|4131.4|4136.8|4130.8|0
1608725310000|2020-12-23 12:08:30|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1608725330000|2020-12-23 12:08:50|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1608725350000|2020-12-23 12:09:10|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1608725360000|2020-12-23 12:09:20|4137.1|4131.1|4136.8|4130.8|4137.1|4131.1|4136.8|4130.8|1
1608725390000|2020-12-23 12:09:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1608725400000|2020-12-23 12:10:00|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1608725410000|2020-12-23 12:10:10|4136.3|4130.3|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|0
1608725420000|2020-12-23 12:10:20|4135.1|4129.1|4134.8|4128.8|4135.1|4129.1|4134.8|4128.8|3
1608725430000|2020-12-23 12:10:30|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1608725440000|2020-12-23 12:10:40|4134.1|4128.1|4133.8|4127.8|4134.1|4128.1|4133.8|4127.8|0
1608725450000|2020-12-23 12:10:50|4133.9|4127.9|4133.8|4127.8|4133.9|4127.9|4133.8|4127.8|0
1608725460000|2020-12-23 12:11:00|4133.9|4127.9|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|1
1608725470000|2020-12-23 12:11:10|4134.8|4128.8|4135.8|4129.8|4136.3|4130.3|4134.8|4128.8|1
1608725490000|2020-12-23 12:11:30|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.8|4128.8|0
1608725500000|2020-12-23 12:11:40|4134.8|4128.8|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1608725520000|2020-12-23 12:12:00|4134.9|4128.9|4134.8|4128.8|4134.9|4128.9|4134.8|4128.8|0
1608725530000|2020-12-23 12:12:10|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1608725540000|2020-12-23 12:12:20|4134.6|4128.6|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1608725550000|2020-12-23 12:12:30|4134.6|4128.6|4134.3|4128.3|4134.6|4128.6|4134.3|4128.3|0
1608725570000|2020-12-23 12:12:50|4134.4|4128.4|4134.8|4128.8|4134.8|4128.8|4134.4|4128.4|0
1608725580000|2020-12-23 12:13:00|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|2
1608725590000|2020-12-23 12:13:10|4134.8|4128.8|4134.9|4128.9|4135.8|4129.8|4134.8|4128.8|1
1608725600000|2020-12-23 12:13:20|4135.6|4129.6|4136.3|4130.3|4136.6|4130.6|4135.6|4129.6|0
1608725610000|2020-12-23 12:13:30|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1608725630000|2020-12-23 12:13:50|4136.4|4130.4|4137.6|4131.6|4137.6|4131.6|4136.4|4130.4|0
1608725640000|2020-12-23 12:14:00|4137.1|4131.1|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|2
1608725650000|2020-12-23 12:14:10|4137.4|4131.4|4136.4|4130.4|4137.4|4131.4|4136.3|4130.3|1
1608725660000|2020-12-23 12:14:20|4136.3|4130.3|4136.3|4130.3|4136.9|4130.9|4136.3|4130.3|1
1608725670000|2020-12-23 12:14:30|4136.4|4130.4|4136.8|4130.8|4136.8|4130.8|4136.3|4130.3|2
1608725680000|2020-12-23 12:14:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1608725700000|2020-12-23 12:15:00|||||||||1
1608725710000|2020-12-23 12:15:10|||||||||1
1608725720000|2020-12-23 12:15:20|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|2
1608725730000|2020-12-23 12:15:30|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|0
1608725750000|2020-12-23 12:15:50|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1608725760000|2020-12-23 12:16:00|4137.8|4131.8|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|5
1608725770000|2020-12-23 12:16:10|4137.9|4131.9|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|0
1608725790000|2020-12-23 12:16:30|4137.4|4131.4|4138.1|4132.1|4138.1|4132.1|4137.4|4131.4|1
1608725800000|2020-12-23 12:16:40|4138.4|4132.4|4138.1|4132.1|4138.4|4132.4|4138.1|4132.1|0
1608725810000|2020-12-23 12:16:50|4138.4|4132.4|4138.2|4132.2|4138.7|4132.7|4138.2|4132.2|0
1608725820000|2020-12-23 12:17:00|4138.1|4132.1|4138.6|4132.6|4138.6|4132.6|4138.1|4132.1|2
1608725830000|2020-12-23 12:17:10|4138.2|4132.2|4138.9|4132.9|4139.1|4133.1|4138.1|4132.1|0
1608725840000|2020-12-23 12:17:20|4138.6|4132.6|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1608725850000|2020-12-23 12:17:30|4137.8|4131.8|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|0
1608725870000|2020-12-23 12:17:50|4138.1|4132.1|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|0
1608725880000|2020-12-23 12:18:00|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1608725900000|2020-12-23 12:18:20|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1608725910000|2020-12-23 12:18:30|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1608725920000|2020-12-23 12:18:40|4137.2|4131.2|4137.1|4131.1|4137.9|4131.9|4137.1|4131.1|0
1608725930000|2020-12-23 12:18:50|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4137.1|4131.1|0
1608725940000|2020-12-23 12:19:00|4137.4|4131.4|4138.1|4132.1|4138.1|4132.1|4137.4|4131.4|0
1608725950000|2020-12-23 12:19:10|4137.9|4131.9|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|1
1608725960000|2020-12-23 12:19:20|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.6|4131.6|1
1608725980000|2020-12-23 12:19:40|4137.4|4131.4|4137.1|4131.1|4137.4|4131.4|4137.1|4131.1|0
1608726040000|2020-12-23 12:20:40|4136.7|4130.7|4136.7|4130.7|4137.1|4131.1|4136.7|4130.7|0
1608726050000|2020-12-23 12:20:50|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4136.7|4130.7|0
1608726060000|2020-12-23 12:21:00|||||||||1
1608726070000|2020-12-23 12:21:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1608726080000|2020-12-23 12:21:20|4135.7|4129.7|4133.9|4127.9|4135.7|4129.7|4133.9|4127.9|3
1608726090000|2020-12-23 12:21:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1608726100000|2020-12-23 12:21:40|4133.9|4127.9|4133.1|4127.1|4133.9|4127.9|4133.1|4127.1|8
1608726110000|2020-12-23 12:21:50|4134.1|4128.1|4134.1|4128.1|4134.9|4128.9|4134.1|4128.1|0
1608726120000|2020-12-23 12:22:00|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.6|4127.6|0
1608726150000|2020-12-23 12:22:30|4134.1|4128.1|4134.9|4128.9|4134.9|4128.9|4134.1|4128.1|0
1608726160000|2020-12-23 12:22:40|4135.1|4129.1|4134.4|4128.4|4135.1|4129.1|4134.4|4128.4|0
1608726170000|2020-12-23 12:22:50|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|0
1608726190000|2020-12-23 12:23:10|4134.7|4128.7|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|0
1608726200000|2020-12-23 12:23:20|4134.9|4128.9|4135.1|4129.1|4135.1|4129.1|4134.4|4128.4|0
1608726210000|2020-12-23 12:23:30|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.9|4129.9|0
1608726220000|2020-12-23 12:23:40|4136.1|4130.1|4136.1|4130.1|4136.6|4130.6|4136.1|4130.1|0
1608726230000|2020-12-23 12:23:50|4136.6|4130.6|4134.9|4128.9|4136.6|4130.6|4134.9|4128.9|0
1608726240000|2020-12-23 12:24:00|4135.1|4129.1|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|1
1608726250000|2020-12-23 12:24:10|4134.6|4128.6|4134.1|4128.1|4134.6|4128.6|4134.1|4128.1|0
1608726260000|2020-12-23 12:24:20|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1608726270000|2020-12-23 12:24:30|4134.7|4128.7|4135.1|4129.1|4135.1|4129.1|4134.7|4128.7|0
1608726280000|2020-12-23 12:24:40|4135.9|4129.9|4135.1|4129.1|4135.9|4129.9|4135.1|4129.1|0
1608726310000|2020-12-23 12:25:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.1|4129.1|0
1608726320000|2020-12-23 12:25:20|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|1
1608726330000|2020-12-23 12:25:30|4135.9|4129.9|4135.1|4129.1|4135.9|4129.9|4134.7|4128.7|1
1608726360000|2020-12-23 12:26:00|4134.9|4128.9|4134.6|4128.6|4134.9|4128.9|4134.6|4128.6|0
1608726380000|2020-12-23 12:26:20|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|1
1608726390000|2020-12-23 12:26:30|4134.1|4128.1|4135.1|4129.1|4135.1|4129.1|4134.1|4128.1|0
1608726410000|2020-12-23 12:26:50|4136.4|4130.4|4134.7|4128.7|4136.4|4130.4|4134.7|4128.7|3
1608726420000|2020-12-23 12:27:00|4134.9|4128.9|4135.2|4129.2|4136.2|4130.2|4134.9|4128.9|2
1608726430000|2020-12-23 12:27:10|4134.7|4128.7|4135.7|4129.7|4135.7|4129.7|4134.7|4128.7|2
1608726440000|2020-12-23 12:27:20|4135.4|4129.4|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1608726450000|2020-12-23 12:27:30|4134.7|4128.7|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|0
1608726460000|2020-12-23 12:27:40|4134.9|4128.9|4134.7|4128.7|4134.9|4128.9|4134.2|4128.2|0
1608726470000|2020-12-23 12:27:50|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4134.7|4128.7|0
1608726480000|2020-12-23 12:28:00|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1608726490000|2020-12-23 12:28:10|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|0
1608726500000|2020-12-23 12:28:20|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|0
1608726510000|2020-12-23 12:28:30|4135.6|4129.6|4135.7|4129.7|4135.7|4129.7|4135.6|4129.6|0
1608726520000|2020-12-23 12:28:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4135.7|4129.7|0
1608726530000|2020-12-23 12:28:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.2|4129.2|0
1608726550000|2020-12-23 12:29:10|4136.7|4130.7|4137.1|4131.1|4137.1|4131.1|4136.7|4130.7|0
1608726560000|2020-12-23 12:29:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|1
1608726580000|2020-12-23 12:29:40|4135.8|4129.8|4133.4|4127.4|4135.8|4129.8|4133.4|4127.4|7
1608726590000|2020-12-23 12:29:50|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|2
1608726600000|2020-12-23 12:30:00|4132.7|4126.7|4132.9|4126.9|4133|4127|4132.7|4126.7|2
1608726610000|2020-12-23 12:30:10|4132.2|4126.2|4131.7|4125.7|4132.7|4126.7|4131.7|4125.7|1
1608726620000|2020-12-23 12:30:20|4131.6|4125.6|4131.4|4125.4|4131.7|4125.7|4131.4|4125.4|0
1608726630000|2020-12-23 12:30:30|4131.7|4125.7|4130.4|4124.4|4131.7|4125.7|4130.4|4124.4|15
1608726640000|2020-12-23 12:30:40|4130.7|4124.7|4132|4126|4132|4126|4130.5|4124.5|11
1608726650000|2020-12-23 12:30:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1608726660000|2020-12-23 12:31:00|4132|4126|4133.9|4127.9|4134|4128|4131.9|4125.9|0
1608726670000|2020-12-23 12:31:10|4133.7|4127.7|4133.9|4127.9|4133.9|4127.9|4133.7|4127.7|1
1608726680000|2020-12-23 12:31:20|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1608726690000|2020-12-23 12:31:30|4133.2|4127.2|4132.4|4126.4|4133.2|4127.2|4132.4|4126.4|1
1608726700000|2020-12-23 12:31:40|4132.9|4126.9|4132.9|4126.9|4133|4127|4132.9|4126.9|1
1608726720000|2020-12-23 12:32:00|4133.6|4127.6|4132.9|4126.9|4133.9|4127.9|4132.9|4126.9|1
1608726740000|2020-12-23 12:32:20|4133.4|4127.4|4133.9|4127.9|4133.9|4127.9|4133.4|4127.4|0
1608726750000|2020-12-23 12:32:30|4133.7|4127.7|4133.4|4127.4|4133.7|4127.7|4132.9|4126.9|0
1608726780000|2020-12-23 12:33:00|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4132.9|4126.9|1
1608726790000|2020-12-23 12:33:10|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|0
1608726800000|2020-12-23 12:33:20|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|1
1608726810000|2020-12-23 12:33:30|4132.9|4126.9|4132.6|4126.6|4132.9|4126.9|4132.2|4126.2|0
1608726820000|2020-12-23 12:33:40|4132.4|4126.4|4130.4|4124.4|4132.4|4126.4|4130.4|4124.4|3
1608726840000|2020-12-23 12:34:00|4130.1|4124.1|4131.7|4125.7|4131.7|4125.7|4130.1|4124.1|1
1608726860000|2020-12-23 12:34:20|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|0
1608726870000|2020-12-23 12:34:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1608726880000|2020-12-23 12:34:40|4131.6|4125.6|4131.7|4125.7|4131.7|4125.7|4131.6|4125.6|0
1608726890000|2020-12-23 12:34:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.2|4125.2|0
1608726900000|2020-12-23 12:35:00|4131.2|4125.2|4132.1|4126.1|4133.4|4127.4|4131.1|4125.1|8
1608726910000|2020-12-23 12:35:10|4131.9|4125.9|4129.1|4123.1|4131.9|4125.9|4129.1|4123.1|3
1608726920000|2020-12-23 12:35:20|4129.8|4123.8|4130.4|4124.4|4130.8|4124.8|4129.8|4123.8|5
1608726930000|2020-12-23 12:35:30|4130.3|4124.3|4130.6|4124.6|4130.6|4124.6|4130.3|4124.3|0
1608726940000|2020-12-23 12:35:40|4130.4|4124.4|4130|4124|4131|4125|4130|4124|2
1608726950000|2020-12-23 12:35:50|4129.8|4123.8|4130|4124|4130|4124|4129.8|4123.8|0
1608726960000|2020-12-23 12:36:00|4130.5|4124.5|4131.2|4125.2|4131.2|4125.2|4130.5|4124.5|0
1608726970000|2020-12-23 12:36:10|4131|4125|4131.7|4125.7|4131.7|4125.7|4131|4125|10
1608726980000|2020-12-23 12:36:20|4132.2|4126.2|4134|4128|4134|4128|4131.8|4125.8|9
1608726990000|2020-12-23 12:36:30|4133.5|4127.5|4133|4127|4133.8|4127.8|4133|4127|0
1608727000000|2020-12-23 12:36:40|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1608727010000|2020-12-23 12:36:50|4134.2|4128.2|4134.7|4128.7|4134.7|4128.7|4134.2|4128.2|4
1608727030000|2020-12-23 12:37:10|4135|4129|4137|4131|4137.2|4131.2|4135|4129|16
1608727040000|2020-12-23 12:37:20|4136.8|4130.8|4137.3|4131.3|4137.3|4131.3|4136.8|4130.8|0
1608727050000|2020-12-23 12:37:30|4137.5|4131.5|4137|4131|4137.5|4131.5|4137|4131|0
1608727060000|2020-12-23 12:37:40|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|6
1608727080000|2020-12-23 12:38:00|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.5|4130.5|2
1608727090000|2020-12-23 12:38:10|4136.6|4130.6|4137.1|4131.1|4137.1|4131.1|4136.6|4130.6|1
1608727100000|2020-12-23 12:38:20|4137.5|4131.5|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|5
1608727110000|2020-12-23 12:38:30|4137.5|4131.5|4137.5|4131.5|4137.6|4131.6|4137.1|4131.1|0
1608727120000|2020-12-23 12:38:40|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1608727130000|2020-12-23 12:38:50|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|0
1608727160000|2020-12-23 12:39:20|4137.8|4131.8|4138.6|4132.6|4138.6|4132.6|4137.8|4131.8|2
1608727180000|2020-12-23 12:39:40|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1608727190000|2020-12-23 12:39:50|4138.6|4132.6|4138.5|4132.5|4138.6|4132.6|4138.5|4132.5|0
1608727210000|2020-12-23 12:40:10|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1608727230000|2020-12-23 12:40:30|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1608727240000|2020-12-23 12:40:40|4138.6|4132.6|4138.5|4132.5|4139.1|4133.1|4138.5|4132.5|0
1608727250000|2020-12-23 12:40:50|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.5|4131.5|2
1608727260000|2020-12-23 12:41:00|4137.5|4131.5|4136.6|4130.6|4137.5|4131.5|4136.6|4130.6|6
1608727280000|2020-12-23 12:41:20|4136.5|4130.5|4136.1|4130.1|4136.5|4130.5|4136.1|4130.1|0
1608727290000|2020-12-23 12:41:30|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|0
1608727300000|2020-12-23 12:41:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1608727310000|2020-12-23 12:41:50|4136.5|4130.5|4137.5|4131.5|4137.5|4131.5|4136.5|4130.5|0
1608727320000|2020-12-23 12:42:00|4137.6|4131.6|4137.6|4131.6|4138.5|4132.5|4137.6|4131.6|0
1608727340000|2020-12-23 12:42:20|4138.1|4132.1|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1608727350000|2020-12-23 12:42:30|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1608727360000|2020-12-23 12:42:40|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.1|4132.1|0
1608727370000|2020-12-23 12:42:50|4138.1|4132.1|4137.1|4131.1|4138.1|4132.1|4137.1|4131.1|0
1608727380000|2020-12-23 12:43:00|4136.8|4130.8|4137.1|4131.1|4137.1|4131.1|4136.8|4130.8|0
1608727400000|2020-12-23 12:43:20|4137.5|4131.5|4138.1|4132.1|4138.1|4132.1|4137.5|4131.5|0
1608727420000|2020-12-23 12:43:40|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1608727430000|2020-12-23 12:43:50|4138|4132|4137.6|4131.6|4138|4132|4137.6|4131.6|0
1608727460000|2020-12-23 12:44:20|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1608727470000|2020-12-23 12:44:30|4136.8|4130.8|4137.6|4131.6|4137.6|4131.6|4136.6|4130.6|0
1608727490000|2020-12-23 12:44:50|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|6
1608727500000|2020-12-23 12:45:00|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|0
1608727510000|2020-12-23 12:45:10|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.6|4131.6|0
1608727520000|2020-12-23 12:45:20|4137.1|4131.1|4137.6|4131.6|4137.6|4131.6|4136.6|4130.6|0
1608727530000|2020-12-23 12:45:30|4137.8|4131.8|4137.6|4131.6|4137.8|4131.8|4137.6|4131.6|0
1608727540000|2020-12-23 12:45:40|4137.5|4131.5|4137.5|4131.5|4137.6|4131.6|4137.5|4131.5|0
1608727550000|2020-12-23 12:45:50|4138|4132|4137.5|4131.5|4138|4132|4137.5|4131.5|0
1608727560000|2020-12-23 12:46:00|4137.6|4131.6|4137.5|4131.5|4137.6|4131.6|4137.5|4131.5|0
1608727570000|2020-12-23 12:46:10|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.5|4131.5|0
1608727580000|2020-12-23 12:46:20|4138.1|4132.1|4136.6|4130.6|4138.1|4132.1|4136.6|4130.6|1
1608727590000|2020-12-23 12:46:30|4137.1|4131.1|4137.5|4131.5|4137.5|4131.5|4137.1|4131.1|0
1608727600000|2020-12-23 12:46:40|4136.5|4130.5|4136.6|4130.6|4136.6|4130.6|4136.5|4130.5|0
1608727610000|2020-12-23 12:46:50|4137|4131|4137.6|4131.6|4137.6|4131.6|4136.8|4130.8|1
1608727620000|2020-12-23 12:47:00|4138|4132|4137.6|4131.6|4138|4132|4137.6|4131.6|2
1608727630000|2020-12-23 12:47:10|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.5|4130.5|0
1608727640000|2020-12-23 12:47:20|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|2
1608727650000|2020-12-23 12:47:30|4135.1|4129.1|4135.1|4129.1|4135.5|4129.5|4135.1|4129.1|0
1608727660000|2020-12-23 12:47:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.1|4129.1|1
1608727670000|2020-12-23 12:47:50|4135.1|4129.1|4135.5|4129.5|4135.5|4129.5|4135.1|4129.1|0
1608727680000|2020-12-23 12:48:00|4135.1|4129.1|4135.5|4129.5|4135.5|4129.5|4135.1|4129.1|0
1608727690000|2020-12-23 12:48:10|4135.8|4129.8|4135.5|4129.5|4135.8|4129.8|4134.8|4128.8|0
1608727700000|2020-12-23 12:48:20|4134.3|4128.3|4134.3|4128.3|4134.8|4128.8|4134.2|4128.2|2
1608727710000|2020-12-23 12:48:30|4134.7|4128.7|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1608727720000|2020-12-23 12:48:40|4134.2|4128.2|4134.3|4128.3|4134.3|4128.3|4134.2|4128.2|0
1608727730000|2020-12-23 12:48:50|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1608727780000|2020-12-23 12:49:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|2
1608727790000|2020-12-23 12:49:50|4135.7|4129.7|4135.2|4129.2|4135.7|4129.7|4135.2|4129.2|1
1608727800000|2020-12-23 12:50:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1608727820000|2020-12-23 12:50:20|4135.8|4129.8|4134.6|4128.6|4135.8|4129.8|4134.6|4128.6|1
1608727830000|2020-12-23 12:50:30|4134.5|4128.5|4134.3|4128.3|4134.5|4128.5|4133.8|4127.8|40
1608727840000|2020-12-23 12:50:40|4133.8|4127.8|4134.3|4128.3|4134.5|4128.5|4133.8|4127.8|0
1608727860000|2020-12-23 12:51:00|4135.5|4129.5|4134.8|4128.8|4135.5|4129.5|4134.8|4128.8|0
1608727870000|2020-12-23 12:51:10|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1608727880000|2020-12-23 12:51:20|4134.3|4128.3|4134.5|4128.5|4134.5|4128.5|4134.3|4128.3|0
1608727890000|2020-12-23 12:51:30|4132.5|4126.5|4134.2|4128.2|4134.2|4128.2|4132.5|4126.5|14
1608727900000|2020-12-23 12:51:40|4134.7|4128.7|4134.3|4128.3|4134.7|4128.7|4134.2|4128.2|1
1608727910000|2020-12-23 12:51:50|4135.2|4129.2|4134.8|4128.8|4135.2|4129.2|4134.8|4128.8|1
1608727920000|2020-12-23 12:52:00|4134.7|4128.7|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|0
1608727930000|2020-12-23 12:52:10|4135.3|4129.3|4135.5|4129.5|4135.5|4129.5|4135.2|4129.2|0
1608727940000|2020-12-23 12:52:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.7|4129.7|0
1608727950000|2020-12-23 12:52:30|4136.5|4130.5|4135.3|4129.3|4136.5|4130.5|4135.3|4129.3|7
1608727960000|2020-12-23 12:52:40|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|1
1608727970000|2020-12-23 12:52:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1608727980000|2020-12-23 12:53:00|4136.8|4130.8|4137.3|4131.3|4137.3|4131.3|4136.8|4130.8|0
1608727990000|2020-12-23 12:53:10|4136.8|4130.8|4139.5|4133.5|4139.5|4133.5|4136.8|4130.8|10
1608728000000|2020-12-23 12:53:20|4139.2|4133.2|4140.2|4134.2|4140.2|4134.2|4139|4133|25
1608728010000|2020-12-23 12:53:30|4140.5|4134.5|4140.5|4134.5|4141.4|4135.4|4140.5|4134.5|2
1608728020000|2020-12-23 12:53:40|4141.4|4135.4|4141.4|4135.4|4141.7|4135.7|4141.4|4135.4|15
1608728030000|2020-12-23 12:53:50|4141.2|4135.2|4141.7|4135.7|4141.7|4135.7|4141.2|4135.2|0
1608728040000|2020-12-23 12:54:00|4141.5|4135.5|4142.9|4136.9|4142.9|4136.9|4141.5|4135.5|0
1608728050000|2020-12-23 12:54:10|4142.5|4136.5|4142.4|4136.4|4142.7|4136.7|4142|4136|1
1608728060000|2020-12-23 12:54:20|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.4|4136.4|0
1608728070000|2020-12-23 12:54:30|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1608728080000|2020-12-23 12:54:40|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1608728090000|2020-12-23 12:54:50|4142.4|4136.4|4142.5|4136.5|4142.7|4136.7|4141.9|4135.9|0
1608728100000|2020-12-23 12:55:00|4142.2|4136.2|4141.9|4135.9|4142.5|4136.5|4141.9|4135.9|0
1608728110000|2020-12-23 12:55:10|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|1
1608728120000|2020-12-23 12:55:20|4142|4136|4141|4135|4142|4136|4141|4135|1
1608728130000|2020-12-23 12:55:30|4140.7|4134.7|4141.4|4135.4|4141.4|4135.4|4140.7|4134.7|0
1608728140000|2020-12-23 12:55:40|4141.7|4135.7|4142.7|4136.7|4142.7|4136.7|4141.7|4135.7|5
1608728150000|2020-12-23 12:55:50|4142.2|4136.2|4140.7|4134.7|4142.5|4136.5|4140.7|4134.7|9
1608728160000|2020-12-23 12:56:00|4141.5|4135.5|4140.7|4134.7|4141.5|4135.5|4140.7|4134.7|0
1608728170000|2020-12-23 12:56:10|4141.5|4135.5|4142.2|4136.2|4142.7|4136.7|4140.7|4134.7|2
1608728180000|2020-12-23 12:56:20|4142.4|4136.4|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|0
1608728200000|2020-12-23 12:56:40|||||||||1
1608728210000|2020-12-23 12:56:50|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|1
1608728220000|2020-12-23 12:57:00|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142|4136|0
1608728230000|2020-12-23 12:57:10|4142.5|4136.5|4142.9|4136.9|4142.9|4136.9|4142.5|4136.5|0
1608728240000|2020-12-23 12:57:20|4142.5|4136.5|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1608728250000|2020-12-23 12:57:30|4142|4136|4142.5|4136.5|4142.5|4136.5|4141.5|4135.5|0
1608728260000|2020-12-23 12:57:40|4142.9|4136.9|4142.5|4136.5|4142.9|4136.9|4142.5|4136.5|0
1608728270000|2020-12-23 12:57:50|4142.9|4136.9|4144.2|4138.2|4144.2|4138.2|4142.9|4136.9|1
1608728280000|2020-12-23 12:58:00|4145.7|4139.7|4145.1|4139.1|4145.7|4139.7|4145|4139|6
1608728290000|2020-12-23 12:58:10|4145.4|4139.4|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|3
1608728300000|2020-12-23 12:58:20|4146.2|4140.2|4146.2|4140.2|4146.4|4140.4|4146.2|4140.2|1
1608728310000|2020-12-23 12:58:30|4146.4|4140.4|4146.2|4140.2|4146.4|4140.4|4145.9|4139.9|1
1608728320000|2020-12-23 12:58:40|4145.4|4139.4|4145|4139|4145.9|4139.9|4145|4139|3
1608728330000|2020-12-23 12:58:50|4145.4|4139.4|4142.8|4136.8|4145.4|4139.4|4142.8|4136.8|3
1608728340000|2020-12-23 12:59:00|4142.5|4136.5|4140.8|4134.8|4142.5|4136.5|4140.8|4134.8|0
1608728360000|2020-12-23 12:59:20|4141.2|4135.2|4142.2|4136.2|4142.2|4136.2|4141.2|4135.2|0
1608728370000|2020-12-23 12:59:30|4141.9|4135.9|4140.5|4134.5|4141.9|4135.9|4140.5|4134.5|0
1608728380000|2020-12-23 12:59:40|4140.2|4134.2|4140|4134|4140.2|4134.2|4139.7|4133.7|0
1608728390000|2020-12-23 12:59:50|4139.7|4133.7|4140|4134|4140|4134|4139.7|4133.7|0
1608728400000|2020-12-23 13:00:00|4140.2|4134.2|4137.8|4131.8|4140.5|4134.5|4137.8|4131.8|40
1608728410000|2020-12-23 13:00:10|4138|4132|4138.3|4132.3|4139.3|4133.3|4138|4132|1
1608728420000|2020-12-23 13:00:20|4138.8|4132.8|4138.3|4132.3|4140.2|4134.2|4138.3|4132.3|9
1608728430000|2020-12-23 13:00:30|4139|4133|4138.1|4132.1|4139.3|4133.3|4137.1|4131.1|30
1608728440000|2020-12-23 13:00:40|4138.6|4132.6|4137.3|4131.3|4138.6|4132.6|4137.1|4131.1|18
1608728450000|2020-12-23 13:00:50|4137.8|4131.8|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|0
1608728460000|2020-12-23 13:01:00|4137.6|4131.6|4137.6|4131.6|4138|4132|4137.6|4131.6|0
1608728470000|2020-12-23 13:01:10|4139.3|4133.3|4140|4134|4140|4134|4139.3|4133.3|0
1608728480000|2020-12-23 13:01:20|4140.1|4134.1|4142.5|4136.5|4142.5|4136.5|4140.1|4134.1|2
1608728490000|2020-12-23 13:01:30|4141.8|4135.8|4142.6|4136.6|4143.3|4137.3|4141.8|4135.8|0
1608728500000|2020-12-23 13:01:40|4143|4137|4142.3|4136.3|4143.1|4137.1|4142.3|4136.3|0
1608728510000|2020-12-23 13:01:50|4142.1|4136.1|4141.5|4135.5|4142.6|4136.6|4141.5|4135.5|2
1608728520000|2020-12-23 13:02:00|4141.6|4135.6|4142.6|4136.6|4142.6|4136.6|4141.6|4135.6|2
1608728530000|2020-12-23 13:02:10|4142.8|4136.8|4142.6|4136.6|4143.1|4137.1|4142.1|4136.1|0
1608728540000|2020-12-23 13:02:20|4142.5|4136.5|4142.6|4136.6|4142.6|4136.6|4142.5|4136.5|0
1608728550000|2020-12-23 13:02:30|4142.1|4136.1|4142.1|4136.1|4142.5|4136.5|4141.8|4135.8|0
1608728560000|2020-12-23 13:02:40|4141.5|4135.5|4141|4135|4141.5|4135.5|4140.8|4134.8|1
1608728570000|2020-12-23 13:02:50|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141|4135|0
1608728580000|2020-12-23 13:03:00|4141|4135|4142.5|4136.5|4142.5|4136.5|4140.7|4134.7|1
1608728590000|2020-12-23 13:03:10|4142.8|4136.8|4142.6|4136.6|4142.8|4136.8|4142.5|4136.5|0
1608728600000|2020-12-23 13:03:20|4143|4137|4142.5|4136.5|4143|4137|4142.1|4136.1|0
1608728610000|2020-12-23 13:03:30|4142.6|4136.6|4145|4139|4145|4139|4142.5|4136.5|0
1608728620000|2020-12-23 13:03:40|4145.1|4139.1|4143.3|4137.3|4145.1|4139.1|4143.3|4137.3|0
1608728630000|2020-12-23 13:03:50|4143.7|4137.7|4144.8|4138.8|4144.8|4138.8|4143.3|4137.3|0
1608728640000|2020-12-23 13:04:00|4144.5|4138.5|4146|4140|4147.5|4141.5|4144.5|4138.5|5
1608728650000|2020-12-23 13:04:10|4146.3|4140.3|4147|4141|4148|4142|4146.3|4140.3|1
1608728660000|2020-12-23 13:04:20|4146.3|4140.3|4147.8|4141.8|4148.3|4142.3|4146.3|4140.3|3
1608728670000|2020-12-23 13:04:30|4148|4142|4148.5|4142.5|4148.5|4142.5|4147.8|4141.8|4
1608728680000|2020-12-23 13:04:40|4148.1|4142.1|4147.5|4141.5|4148.5|4142.5|4147.5|4141.5|0
1608728690000|2020-12-23 13:04:50|4148|4142|4145.8|4139.8|4148|4142|4145.8|4139.8|4
1608728700000|2020-12-23 13:05:00|4146.8|4140.8|4148|4142|4148|4142|4145.8|4139.8|1
1608728710000|2020-12-23 13:05:10|4148.3|4142.3|4147.8|4141.8|4148.5|4142.5|4147.8|4141.8|0
1608728720000|2020-12-23 13:05:20|4147.5|4141.5|4146.7|4140.7|4147.8|4141.8|4146.7|4140.7|1
1608728730000|2020-12-23 13:05:30|4146.8|4140.8|4147.3|4141.3|4147.5|4141.5|4146.8|4140.8|2
1608728740000|2020-12-23 13:05:40|4147.7|4141.7|4146.7|4140.7|4147.7|4141.7|4146.5|4140.5|0
1608728750000|2020-12-23 13:05:50|4146.5|4140.5|4145.7|4139.7|4146.5|4140.5|4145.3|4139.3|0
1608728760000|2020-12-23 13:06:00|4145.5|4139.5|4145|4139|4145.5|4139.5|4144.7|4138.7|1
1608728770000|2020-12-23 13:06:10|4144.5|4138.5|4144.9|4138.9|4145.4|4139.4|4144.2|4138.2|0
1608728780000|2020-12-23 13:06:20|4145|4139|4143.9|4137.9|4146.4|4140.4|4143.9|4137.9|0
1608728790000|2020-12-23 13:06:30|4143.6|4137.6|4143.2|4137.2|4143.9|4137.9|4143.2|4137.2|2
1608728800000|2020-12-23 13:06:40|4142.9|4136.9|4142.9|4136.9|4143.4|4137.4|4142.4|4136.4|0
1608728810000|2020-12-23 13:06:50|4142.4|4136.4|4141.9|4135.9|4142.5|4136.5|4141.9|4135.9|0
1608728820000|2020-12-23 13:07:00|4142.4|4136.4|4143|4137|4143.4|4137.4|4141.5|4135.5|2
1608728830000|2020-12-23 13:07:10|4143.4|4137.4|4145.5|4139.5|4146.2|4140.2|4143|4137|1
1608728840000|2020-12-23 13:07:20|4145.9|4139.9|4145.5|4139.5|4146|4140|4145.5|4139.5|0
1608728850000|2020-12-23 13:07:30|4145.7|4139.7|4145|4139|4146.5|4140.5|4145|4139|1
1608728860000|2020-12-23 13:07:40|4145.4|4139.4|4145.2|4139.2|4146|4140|4144.7|4138.7|0
1608728870000|2020-12-23 13:07:50|4145|4139|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|0
1608728880000|2020-12-23 13:08:00|4145.5|4139.5|4145.2|4139.2|4145.5|4139.5|4145.2|4139.2|0
1608728890000|2020-12-23 13:08:10|4145|4139|4144.2|4138.2|4145|4139|4144.2|4138.2|0
1608728900000|2020-12-23 13:08:20|4144.5|4138.5|4143.2|4137.2|4145|4139|4143.2|4137.2|4
1608728910000|2020-12-23 13:08:30|4143.5|4137.5|4143.7|4137.7|4143.7|4137.7|4142.8|4136.8|5
1608728920000|2020-12-23 13:08:40|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1608728930000|2020-12-23 13:08:50|4143.1|4137.1|4142.5|4136.5|4143.1|4137.1|4142.5|4136.5|13
1608728940000|2020-12-23 13:09:00|4142.1|4136.1|4142|4136|4142.5|4136.5|4141.8|4135.8|0
1608728950000|2020-12-23 13:09:10|4141.8|4135.8|4141.5|4135.5|4141.8|4135.8|4141.2|4135.2|3
1608728960000|2020-12-23 13:09:20|4141.3|4135.3|4140.8|4134.8|4142.3|4136.3|4140.8|4134.8|0
1608728970000|2020-12-23 13:09:30|4140.6|4134.6|4141.1|4135.1|4141.8|4135.8|4140.1|4134.1|0
1608728990000|2020-12-23 13:09:50|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1608729000000|2020-12-23 13:10:00|4140.6|4134.6|4140.6|4134.6|4141.1|4135.1|4140.1|4134.1|4
1608729010000|2020-12-23 13:10:10|4140.1|4134.1|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|0
1608729020000|2020-12-23 13:10:20|4140|4134|4139.1|4133.1|4140|4134|4139.1|4133.1|29
1608729030000|2020-12-23 13:10:30|4138.8|4132.8|4138.8|4132.8|4139|4133|4138.4|4132.4|7
1608729040000|2020-12-23 13:10:40|4138.6|4132.6|4138.4|4132.4|4138.6|4132.6|4137.9|4131.9|18
1608729050000|2020-12-23 13:10:50|4138.1|4132.1|4138.8|4132.8|4139.3|4133.3|4137.9|4131.9|5
1608729060000|2020-12-23 13:11:00|4139.1|4133.1|4139.6|4133.6|4139.6|4133.6|4139.1|4133.1|0
1608729070000|2020-12-23 13:11:10|4139.3|4133.3|4140.6|4134.6|4140.6|4134.6|4139.3|4133.3|0
1608729080000|2020-12-23 13:11:20|4140.8|4134.8|4139.8|4133.8|4140.8|4134.8|4138.4|4132.4|11
1608729090000|2020-12-23 13:11:30|4140.1|4134.1|4140.4|4134.4|4140.4|4134.4|4139.9|4133.9|0
1608729100000|2020-12-23 13:11:40|4140.3|4134.3|4139.8|4133.8|4140.4|4134.4|4139.8|4133.8|0
1608729110000|2020-12-23 13:11:50|4140.3|4134.3|4140.4|4134.4|4140.4|4134.4|4140.3|4134.3|0
1608729120000|2020-12-23 13:12:00|4140.3|4134.3|4140.3|4134.3|4140.4|4134.4|4140.1|4134.1|1
1608729130000|2020-12-23 13:12:10|4139.9|4133.9|4138.4|4132.4|4140.3|4134.3|4138.4|4132.4|22
1608729140000|2020-12-23 13:12:20|4138.8|4132.8|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|0
1608729150000|2020-12-23 13:12:30|4138.9|4132.9|4138.9|4132.9|4139.6|4133.6|4138.4|4132.4|0
1608729160000|2020-12-23 13:12:40|4139.4|4133.4|4138.4|4132.4|4139.4|4133.4|4137.8|4131.8|0
1608729170000|2020-12-23 13:12:50|4138.9|4132.9|4138.8|4132.8|4139.4|4133.4|4138.8|4132.8|0
1608729180000|2020-12-23 13:13:00|4139|4133|4138.3|4132.3|4139.1|4133.1|4138.3|4132.3|2
1608729190000|2020-12-23 13:13:10|4138.1|4132.1|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1608729200000|2020-12-23 13:13:20|4138.6|4132.6|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1608729220000|2020-12-23 13:13:40|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.3|4132.3|0
1608729230000|2020-12-23 13:13:50|4139.1|4133.1|4138.4|4132.4|4139.6|4133.6|4138.4|4132.4|1
1608729240000|2020-12-23 13:14:00|4138.8|4132.8|4139.8|4133.8|4140.3|4134.3|4138.8|4132.8|3
1608729250000|2020-12-23 13:14:10|4140.1|4134.1|4141|4135|4141|4135|4140.1|4134.1|43
1608729260000|2020-12-23 13:14:20|4140.6|4134.6|4140.5|4134.5|4140.6|4134.6|4140.5|4134.5|0
1608729270000|2020-12-23 13:14:30|4140.8|4134.8|4140.5|4134.5|4140.8|4134.8|4140.5|4134.5|0
1608729280000|2020-12-23 13:14:40|4139.8|4133.8|4139.3|4133.3|4140|4134|4137.3|4131.3|8
1608729290000|2020-12-23 13:14:50|4138.6|4132.6|4138.8|4132.8|4139.1|4133.1|4137.3|4131.3|19
1608729300000|2020-12-23 13:15:00|4138.4|4132.4|4138.6|4132.6|4138.8|4132.8|4138.1|4132.1|0
1608729310000|2020-12-23 13:15:10|4138.3|4132.3|4138.3|4132.3|4138.6|4132.6|4138.3|4132.3|0
1608729320000|2020-12-23 13:15:20|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1608729330000|2020-12-23 13:15:30|4137.4|4131.4|4136.8|4130.8|4137.4|4131.4|4136.8|4130.8|0
1608729340000|2020-12-23 13:15:40|4137.3|4131.3|4137.3|4131.3|4137.3|4131.3|4136.8|4130.8|0
1608729350000|2020-12-23 13:15:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|0
1608729360000|2020-12-23 13:16:00|4136.4|4130.4|4136.3|4130.3|4136.4|4130.4|4136.3|4130.3|1
1608729370000|2020-12-23 13:16:10|4136.6|4130.6|4137.4|4131.4|4137.8|4131.8|4136.6|4130.6|4
1608729380000|2020-12-23 13:16:20|4137.8|4131.8|4138.3|4132.3|4138.3|4132.3|4137.4|4131.4|0
1608729390000|2020-12-23 13:16:30|4138.8|4132.8|4138.8|4132.8|4138.9|4132.9|4138.3|4132.3|0
1608729400000|2020-12-23 13:16:40|4138.4|4132.4|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|0
1608729410000|2020-12-23 13:16:50|4138.8|4132.8|4138.4|4132.4|4138.8|4132.8|4138.4|4132.4|0
1608729420000|2020-12-23 13:17:00|4137.4|4131.4|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|1
1608729430000|2020-12-23 13:17:10|4137.3|4131.3|4136.6|4130.6|4137.3|4131.3|4136.6|4130.6|6
1608729440000|2020-12-23 13:17:20|4136.4|4130.4|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|0
1608729450000|2020-12-23 13:17:30|4136.4|4130.4|4137.4|4131.4|4137.4|4131.4|4136.4|4130.4|1
1608729460000|2020-12-23 13:17:40|4137.1|4131.1|4137.4|4131.4|4137.4|4131.4|4137.1|4131.1|3
1608729470000|2020-12-23 13:17:50|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1608729480000|2020-12-23 13:18:00|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.2|4131.2|3
1608729490000|2020-12-23 13:18:10|4137.6|4131.6|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1608729500000|2020-12-23 13:18:20|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|0
1608729510000|2020-12-23 13:18:30|4137.4|4131.4|4136.7|4130.7|4137.8|4131.8|4136.7|4130.7|11
1608729520000|2020-12-23 13:18:40|4137.1|4131.1|4135.7|4129.7|4137.1|4131.1|4135.7|4129.7|0
1608729530000|2020-12-23 13:18:50|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4135.6|4129.6|0
1608729540000|2020-12-23 13:19:00|4135.2|4129.2|4137.7|4131.7|4138.1|4132.1|4135.2|4129.2|46
1608729550000|2020-12-23 13:19:10|4137.4|4131.4|4135.5|4129.5|4137.4|4131.4|4135.5|4129.5|61
1608729560000|2020-12-23 13:19:20|4135.4|4129.4|4135|4129|4135.4|4129.4|4135|4129|0
1608729570000|2020-12-23 13:19:30|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|0
1608729580000|2020-12-23 13:19:40|4134.2|4128.2|4135.5|4129.5|4135.5|4129.5|4134.2|4128.2|1
1608729590000|2020-12-23 13:19:50|4135|4129|4135.5|4129.5|4135.5|4129.5|4135|4129|0
1608729600000|2020-12-23 13:20:00|4136|4130|4135|4129|4136|4130|4135|4129|0
1608729610000|2020-12-23 13:20:10|4135.5|4129.5|4136|4130|4136|4130|4135.5|4129.5|0
1608729630000|2020-12-23 13:20:30|4135.4|4129.4|4135.5|4129.5|4135.5|4129.5|4135.4|4129.4|0
1608729640000|2020-12-23 13:20:40|4135.2|4129.2|4134.5|4128.5|4135.2|4129.2|4134|4128|0
1608729650000|2020-12-23 13:20:50|4134|4128|4135|4129|4135|4129|4134|4128|0
1608729660000|2020-12-23 13:21:00|4134|4128|4134.5|4128.5|4134.5|4128.5|4134|4128|0
1608729670000|2020-12-23 13:21:10|4134|4128|4134|4128|4134|4128|4134|4128|0
1608729700000|2020-12-23 13:21:40|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1608729730000|2020-12-23 13:22:10|4134|4128|4134|4128|4134|4128|4133.9|4127.9|0
1608729790000|2020-12-23 13:23:10|4134.4|4128.4|4135.2|4129.2|4135.2|4129.2|4134.4|4128.4|1
1608729800000|2020-12-23 13:23:20|4135|4129|4135.4|4129.4|4135.4|4129.4|4135|4129|0
1608729810000|2020-12-23 13:23:30|4135.5|4129.5|4135.7|4129.7|4135.7|4129.7|4135.5|4129.5|0
1608729820000|2020-12-23 13:23:40|4135.4|4129.4|4135.7|4129.7|4135.7|4129.7|4135|4129|6
1608729830000|2020-12-23 13:23:50|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4134.7|4128.7|1
1608729850000|2020-12-23 13:24:10|4135.4|4129.4|4135|4129|4135.4|4129.4|4134.7|4128.7|1
1608729860000|2020-12-23 13:24:20|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.5|4128.5|1
1608729870000|2020-12-23 13:24:30|4134|4128|4134|4128|4134|4128|4134|4128|5
1608729880000|2020-12-23 13:24:40|4133.7|4127.7|4134|4128|4134|4128|4133.7|4127.7|0
1608729890000|2020-12-23 13:24:50|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|4133.5|4127.5|0
1608729900000|2020-12-23 13:25:00|4133.4|4127.4|4133.5|4127.5|4133.5|4127.5|4133.4|4127.4|2
1608729910000|2020-12-23 13:25:10|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|10
1608729920000|2020-12-23 13:25:20|4133.3|4127.3|4133.2|4127.2|4133.7|4127.7|4133.2|4127.2|0
1608729930000|2020-12-23 13:25:30|4133|4127|4133.7|4127.7|4133.7|4127.7|4132.7|4126.7|0
1608729950000|2020-12-23 13:25:50|4133.5|4127.5|4132.7|4126.7|4133.5|4127.5|4132.7|4126.7|0
1608729960000|2020-12-23 13:26:00|4133|4127|4132.7|4126.7|4133|4127|4132.7|4126.7|0
1608729990000|2020-12-23 13:26:30|4132|4126|4131.7|4125.7|4132|4126|4131.7|4125.7|57
1608730000000|2020-12-23 13:26:40|4132|4126|4131.8|4125.8|4132|4126|4131.7|4125.7|0
1608730010000|2020-12-23 13:26:50|4132|4126|4132|4126|4132|4126|4132|4126|1
1608730020000|2020-12-23 13:27:00|4132.7|4126.7|4132.7|4126.7|4132.8|4126.8|4132.7|4126.7|8
1608730030000|2020-12-23 13:27:10|||||||||2
1608730040000|2020-12-23 13:27:20|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|2
1608730050000|2020-12-23 13:27:30|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|0
1608730060000|2020-12-23 13:27:40|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1608730070000|2020-12-23 13:27:50|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1608730080000|2020-12-23 13:28:00|4132.7|4126.7|4133|4127|4133|4127|4132.7|4126.7|0
1608730090000|2020-12-23 13:28:10|4132.4|4126.4|4132.3|4126.3|4132.7|4126.7|4132.2|4126.2|102
1608730100000|2020-12-23 13:28:20|4132.2|4126.2|4132.3|4126.3|4132.3|4126.3|4132.2|4126.2|0
1608730110000|2020-12-23 13:28:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1608730130000|2020-12-23 13:28:50|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|0
1608730150000|2020-12-23 13:29:10|4132.5|4126.5|4133|4127|4133|4127|4132.5|4126.5|0
1608730160000|2020-12-23 13:29:20|4132|4126|4132|4126|4132|4126|4132|4126|8
1608730170000|2020-12-23 13:29:30|||||||||3
1608730200000|2020-12-23 13:30:00|4132.1|4126.1|4132|4126|4132.1|4126.1|4132|4126|0
1608730210000|2020-12-23 13:30:10|||||||||2
1608730230000|2020-12-23 13:30:30|4131.8|4125.8|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|1
1608730240000|2020-12-23 13:30:40|4131|4125|4131.7|4125.7|4131.7|4125.7|4131|4125|2
1608730250000|2020-12-23 13:30:50|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|20
1608730260000|2020-12-23 13:31:00|4131|4125|4129|4123|4131|4125|4129|4123|57
1608730270000|2020-12-23 13:31:10|4129.1|4123.1|4130|4124|4130|4124|4128.8|4122.8|12
1608730280000|2020-12-23 13:31:20|4129.5|4123.5|4129|4123|4129.8|4123.8|4129|4123|0
1608730290000|2020-12-23 13:31:30|4128.7|4122.7|4127.5|4121.5|4128.7|4122.7|4127.1|4121.1|3
1608730300000|2020-12-23 13:31:40|4127.6|4121.6|4127.5|4121.5|4127.8|4121.8|4126.8|4120.8|8
1608730310000|2020-12-23 13:31:50|4127.3|4121.3|4125.5|4119.5|4127.3|4121.3|4124.5|4118.5|10
1608730320000|2020-12-23 13:32:00|4125.1|4119.1|4119.5|4113.5|4125.3|4119.3|4119.5|4113.5|19
1608730330000|2020-12-23 13:32:10|4119.9|4113.9|4120.2|4114.2|4120.5|4114.5|4118.8|4112.8|9
1608730340000|2020-12-23 13:32:20|4120|4114|4120.3|4114.3|4120.5|4114.5|4119|4113|4
1608730350000|2020-12-23 13:32:30|4121|4115|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|3
1608730360000|2020-12-23 13:32:40|4121.3|4115.3|4118.3|4112.3|4121.3|4115.3|4118|4112|62
1608730370000|2020-12-23 13:32:50|4118|4112|4118.8|4112.8|4119.2|4113.2|4118|4112|0
1608730380000|2020-12-23 13:33:00|4118.5|4112.5|4121.6|4115.6|4121.6|4115.6|4118.5|4112.5|14
1608730390000|2020-12-23 13:33:10|4122|4116|4121.5|4115.5|4122|4116|4120.6|4114.6|0
1608730400000|2020-12-23 13:33:20|4121.1|4115.1|4122|4116|4122|4116|4121.1|4115.1|0
1608730410000|2020-12-23 13:33:30|4122.1|4116.1|4123.3|4117.3|4123.3|4117.3|4122.1|4116.1|4
1608730420000|2020-12-23 13:33:40|4123.5|4117.5|4124.5|4118.5|4124.6|4118.6|4123.5|4117.5|0
1608730430000|2020-12-23 13:33:50|4124.1|4118.1|4125.5|4119.5|4125.6|4119.6|4124|4118|0
1608730440000|2020-12-23 13:34:00|4125.6|4119.6|4125.5|4119.5|4126.1|4120.1|4125.5|4119.5|2
1608730450000|2020-12-23 13:34:10|4126.1|4120.1|4125.5|4119.5|4126.1|4120.1|4125.3|4119.3|1
1608730460000|2020-12-23 13:34:20|4125.6|4119.6|4126.5|4120.5|4126.5|4120.5|4125.6|4119.6|2
1608730470000|2020-12-23 13:34:30|4126.1|4120.1|4127.5|4121.5|4127.6|4121.6|4126.1|4120.1|1
1608730480000|2020-12-23 13:34:40|4127.8|4121.8|4125.2|4119.2|4127.8|4121.8|4124.7|4118.7|2
1608730490000|2020-12-23 13:34:50|4125.5|4119.5|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|1
1608730500000|2020-12-23 13:35:00|4124.2|4118.2|4123.5|4117.5|4124.5|4118.5|4123.5|4117.5|3
1608730510000|2020-12-23 13:35:10|4123.9|4117.9|4123|4117|4124|4118|4123|4117|2
1608730520000|2020-12-23 13:35:20|4122.9|4116.9|4123.4|4117.4|4124.7|4118.7|4122.4|4116.4|1
1608730530000|2020-12-23 13:35:30|4123.5|4117.5|4124.2|4118.2|4124.2|4118.2|4123|4117|0
1608730540000|2020-12-23 13:35:40|4123.8|4117.8|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|0
1608730550000|2020-12-23 13:35:50|4123.8|4117.8|4122.9|4116.9|4123.9|4117.9|4122.4|4116.4|3
1608730560000|2020-12-23 13:36:00|4121.5|4115.5|4124.7|4118.7|4124.7|4118.7|4121.5|4115.5|18
1608730570000|2020-12-23 13:36:10|4124.3|4118.3|4125.5|4119.5|4125.5|4119.5|4124.2|4118.2|1
1608730580000|2020-12-23 13:36:20|4125.2|4119.2|4126.2|4120.2|4126.5|4120.5|4125.2|4119.2|0
1608730590000|2020-12-23 13:36:30|4126.5|4120.5|4125.3|4119.3|4126.5|4120.5|4124.2|4118.2|3
1608730600000|2020-12-23 13:36:40|4124.8|4118.8|4123.2|4117.2|4125.2|4119.2|4123.2|4117.2|3
1608730610000|2020-12-23 13:36:50|4122.5|4116.5|4123.2|4117.2|4123.2|4117.2|4122.5|4116.5|1
1608730620000|2020-12-23 13:37:00|4124.5|4118.5|4123.5|4117.5|4124.5|4118.5|4123|4117|8
1608730630000|2020-12-23 13:37:10|4124|4118|4123.2|4117.2|4124.2|4118.2|4123|4117|2
1608730640000|2020-12-23 13:37:20|4123|4117|4121.3|4115.3|4123|4117|4121.3|4115.3|0
1608730650000|2020-12-23 13:37:30|4121.7|4115.7|4122.3|4116.3|4122.7|4116.7|4121.3|4115.3|0
1608730660000|2020-12-23 13:37:40|4122.7|4116.7|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|0
1608730670000|2020-12-23 13:37:50|4122.3|4116.3|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|0
1608730680000|2020-12-23 13:38:00|4122.3|4116.3|4121.8|4115.8|4122.8|4116.8|4121.8|4115.8|0
1608730690000|2020-12-23 13:38:10|4122.2|4116.2|4122.8|4116.8|4122.8|4116.8|4122.2|4116.2|0
1608730700000|2020-12-23 13:38:20|4122.7|4116.7|4122.8|4116.8|4123|4117|4122.5|4116.5|0
1608730710000|2020-12-23 13:38:30|4122.5|4116.5|4123.8|4117.8|4123.8|4117.8|4122.5|4116.5|3
1608730720000|2020-12-23 13:38:40|4124.8|4118.8|4124.5|4118.5|4124.8|4118.8|4124.5|4118.5|1
1608730730000|2020-12-23 13:38:50|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|0
1608730740000|2020-12-23 13:39:00|4124.3|4118.3|4124|4118|4124.3|4118.3|4124|4118|0
1608730750000|2020-12-23 13:39:10|4123.8|4117.8|4122.8|4116.8|4123.8|4117.8|4122.5|4116.5|0
1608730760000|2020-12-23 13:39:20|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1608730770000|2020-12-23 13:39:30|4122.8|4116.8|4121|4115|4123.2|4117.2|4121|4115|1
1608730780000|2020-12-23 13:39:40|4120.6|4114.6|4122.5|4116.5|4122.5|4116.5|4120.6|4114.6|0
1608730790000|2020-12-23 13:39:50|4122.8|4116.8|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|180
1608730800000|2020-12-23 13:40:00|4122.1|4116.1|4121.3|4115.3|4122.5|4116.5|4121.3|4115.3|48
1608730810000|2020-12-23 13:40:10|4121.4|4115.4|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|6
1608730820000|2020-12-23 13:40:20|4121.3|4115.3|4122.4|4116.4|4122.4|4116.4|4121.3|4115.3|0
1608730830000|2020-12-23 13:40:30|4122.6|4116.6|4122.3|4116.3|4122.6|4116.6|4122.3|4116.3|3
1608730840000|2020-12-23 13:40:40|4122.1|4116.1|4121.8|4115.8|4122.1|4116.1|4121.4|4115.4|6
1608730850000|2020-12-23 13:40:50|||||||||5
1608730860000|2020-12-23 13:41:00|4122.1|4116.1|4122.3|4116.3|4122.3|4116.3|4122.1|4116.1|2
1608730870000|2020-12-23 13:41:10|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|6
1608730880000|2020-12-23 13:41:20|4121.4|4115.4|4122.3|4116.3|4122.3|4116.3|4121.3|4115.3|5
1608730890000|2020-12-23 13:41:30|4122.4|4116.4|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|0
1608730900000|2020-12-23 13:41:40|4122.1|4116.1|4121.9|4115.9|4122.6|4116.6|4121.9|4115.9|0
1608730910000|2020-12-23 13:41:50|4122.3|4116.3|4123.6|4117.6|4123.6|4117.6|4122.3|4116.3|1
1608730920000|2020-12-23 13:42:00|4123.1|4117.1|4123.8|4117.8|4125.1|4119.1|4122.9|4116.9|15
1608730930000|2020-12-23 13:42:10|4123.9|4117.9|4124.8|4118.8|4125.8|4119.8|4123.9|4117.9|2
1608730940000|2020-12-23 13:42:20|4124.3|4118.3|4124.1|4118.1|4124.4|4118.4|4123.9|4117.9|2
1608730950000|2020-12-23 13:42:30|4124.8|4118.8|4125.8|4119.8|4125.8|4119.8|4124.8|4118.8|8
1608730960000|2020-12-23 13:42:40|4125.9|4119.9|4124.9|4118.9|4126.8|4120.8|4124.9|4118.9|1
1608730970000|2020-12-23 13:42:50|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|0
1608730980000|2020-12-23 13:43:00|4124.4|4118.4|4123.1|4117.1|4124.8|4118.8|4121.6|4115.6|52
1608730990000|2020-12-23 13:43:10|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1608731000000|2020-12-23 13:43:20|4123.1|4117.1|4124.4|4118.4|4124.9|4118.9|4123.1|4117.1|0
1608731010000|2020-12-23 13:43:30|4124.1|4118.1|4124.4|4118.4|4124.4|4118.4|4123.4|4117.4|10
1608731020000|2020-12-23 13:43:40|4124.1|4118.1|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|5
1608731030000|2020-12-23 13:43:50|4124.4|4118.4|4124.1|4118.1|4125.1|4119.1|4124.1|4118.1|1
1608731040000|2020-12-23 13:44:00|4124.6|4118.6|4125.6|4119.6|4125.6|4119.6|4124.6|4118.6|7
1608731050000|2020-12-23 13:44:10|4126.9|4120.9|4125.4|4119.4|4127.9|4121.9|4125.4|4119.4|9
1608731060000|2020-12-23 13:44:20|4125.8|4119.8|4125.4|4119.4|4126.4|4120.4|4125.4|4119.4|0
1608731070000|2020-12-23 13:44:30|4126.3|4120.3|4126.4|4120.4|4126.4|4120.4|4126.3|4120.3|9
1608731080000|2020-12-23 13:44:40|4126.9|4120.9|4125.9|4119.9|4126.9|4120.9|4125.9|4119.9|0
1608731090000|2020-12-23 13:44:50|4125.8|4119.8|4126.4|4120.4|4126.4|4120.4|4125.8|4119.8|0
1608733800000|2020-12-23 14:30:00|4126.9|4120.9|4116.5|4110.5|4126.9|4120.9|4116.5|4110.5|137
1608733810000|2020-12-23 14:30:10|4116.9|4110.9|4119.5|4113.5|4120.2|4114.2|4115.7|4109.7|107
1608733820000|2020-12-23 14:30:20|4120|4114|4123.4|4117.4|4125.2|4119.2|4120|4114|12
1608733830000|2020-12-23 14:30:30|4123|4117|4124|4118|4124|4118|4120.9|4114.9|11
1608733840000|2020-12-23 14:30:40|4124.7|4118.7|4125.9|4119.9|4125.9|4119.9|4121.9|4115.9|7
1608733850000|2020-12-23 14:30:50|4124.9|4118.9|4121.9|4115.9|4124.9|4118.9|4121.9|4115.9|12
1608733860000|2020-12-23 14:31:00|4123.4|4117.4|4119.9|4113.9|4124|4118|4119.9|4113.9|14
1608733870000|2020-12-23 14:31:10|4120|4114|4123.5|4117.5|4123.5|4117.5|4120|4114|8
1608733880000|2020-12-23 14:31:20|4124.4|4118.4|4122.9|4116.9|4124.5|4118.5|4122.5|4116.5|110
1608733890000|2020-12-23 14:31:30|4124.2|4118.2|4126.2|4120.2|4126.2|4120.2|4123.9|4117.9|24
1608733900000|2020-12-23 14:31:40|4125.2|4119.2|4125.2|4119.2|4126.4|4120.4|4124.6|4118.6|18
1608733910000|2020-12-23 14:31:50|4125.6|4119.6|4124.6|4118.6|4125.6|4119.6|4124.6|4118.6|8
1608733920000|2020-12-23 14:32:00|4124.9|4118.9|4120.2|4114.2|4125.2|4119.2|4120.2|4114.2|14
1608733930000|2020-12-23 14:32:10|4120.6|4114.6|4122.2|4116.2|4122.2|4116.2|4120.2|4114.2|3
1608733940000|2020-12-23 14:32:20|4121.6|4115.6|4120.7|4114.7|4122.9|4116.9|4120.7|4114.7|15
1608733950000|2020-12-23 14:32:30|4120.9|4114.9|4119.9|4113.9|4120.9|4114.9|4119.9|4113.9|10
1608733960000|2020-12-23 14:32:40|4120.9|4114.9|4122.2|4116.2|4123.2|4117.2|4120.9|4114.9|7
1608733970000|2020-12-23 14:32:50|4122.4|4116.4|4122.2|4116.2|4123.2|4117.2|4121.6|4115.6|56
1608733980000|2020-12-23 14:33:00|4122.7|4116.7|4122.2|4116.2|4122.9|4116.9|4121.6|4115.6|44
1608733990000|2020-12-23 14:33:10|4122.4|4116.4|4122.7|4116.7|4123.5|4117.5|4122.4|4116.4|63
1608734000000|2020-12-23 14:33:20|4123|4117|4123.7|4117.7|4123.7|4117.7|4121.8|4115.8|32
1608734010000|2020-12-23 14:33:30|4123.8|4117.8|4125.7|4119.7|4127.8|4121.8|4123.7|4117.7|39
1608734020000|2020-12-23 14:33:40|4125.8|4119.8|4126.8|4120.8|4127.8|4121.8|4125.5|4119.5|25
1608734030000|2020-12-23 14:33:50|4126.5|4120.5|4127.5|4121.5|4127.8|4121.8|4125.5|4119.5|18
1608734040000|2020-12-23 14:34:00|4127.8|4121.8|4126.8|4120.8|4128.5|4122.5|4125.8|4119.8|84
1608734050000|2020-12-23 14:34:10|4126.5|4120.5|4127.8|4121.8|4127.8|4121.8|4126.2|4120.2|37
1608734060000|2020-12-23 14:34:20|4127.5|4121.5|4128|4122|4128.2|4122.2|4127.5|4121.5|35
1608734070000|2020-12-23 14:34:30|4128.3|4122.3|4127.8|4121.8|4128.5|4122.5|4127.5|4121.5|18
1608734080000|2020-12-23 14:34:40|4128.5|4122.5|4129.5|4123.5|4129.5|4123.5|4127.8|4121.8|9
1608734090000|2020-12-23 14:34:50|4129.8|4123.8|4129.8|4123.8|4130.8|4124.8|4129.5|4123.5|47
1608734100000|2020-12-23 14:35:00|4129.5|4123.5|4127.8|4121.8|4129.5|4123.5|4127.8|4121.8|10
1608734110000|2020-12-23 14:35:10|4128.5|4122.5|4127.8|4121.8|4128.5|4122.5|4127.8|4121.8|12
1608734120000|2020-12-23 14:35:20|4128.2|4122.2|4125.5|4119.5|4128.5|4122.5|4125.5|4119.5|116
1608734130000|2020-12-23 14:35:30|4126|4120|4124.5|4118.5|4126.5|4120.5|4123.5|4117.5|29
1608734140000|2020-12-23 14:35:40|4125.5|4119.5|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|8
1608734150000|2020-12-23 14:35:50|4124.3|4118.3|4124.8|4118.8|4125.5|4119.5|4124.2|4118.2|9
1608734160000|2020-12-23 14:36:00|4125.7|4119.7|4126|4120|4126.7|4120.7|4124.8|4118.8|50
1608734170000|2020-12-23 14:36:10|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|21
1608734180000|2020-12-23 14:36:20|4126.7|4120.7|4126.5|4120.5|4126.8|4120.8|4126.2|4120.2|12
1608734190000|2020-12-23 14:36:30|4126.3|4120.3|4126.2|4120.2|4126.8|4120.8|4126.2|4120.2|69
1608734200000|2020-12-23 14:36:40|4126.7|4120.7|4125.5|4119.5|4126.8|4120.8|4125.2|4119.2|30
1608734210000|2020-12-23 14:36:50|4125.2|4119.2|4122.8|4116.8|4126.2|4120.2|4122.7|4116.7|21
1608734220000|2020-12-23 14:37:00|4123.2|4117.2|4122.7|4116.7|4125.2|4119.2|4122.2|4116.2|63
1608734230000|2020-12-23 14:37:10|4123.2|4117.2|4123.3|4117.3|4123.5|4117.5|4122.3|4116.3|11
1608734240000|2020-12-23 14:37:20|4123.5|4117.5|4121.5|4115.5|4123.8|4117.8|4121.5|4115.5|95
1608734250000|2020-12-23 14:37:30|4121.2|4115.2|4119.5|4113.5|4121.5|4115.5|4119.5|4113.5|39
1608734260000|2020-12-23 14:37:40|4119.8|4113.8|4122.2|4116.2|4122.2|4116.2|4118.8|4112.8|198
1608734270000|2020-12-23 14:37:50|4122.5|4116.5|4121.5|4115.5|4124.2|4118.2|4121.2|4115.2|22
1608734280000|2020-12-23 14:38:00|4121.2|4115.2|4120.5|4114.5|4121.2|4115.2|4119.7|4113.7|28
1608734290000|2020-12-23 14:38:10|4121|4115|4123.5|4117.5|4123.5|4117.5|4121|4115|5
1608734300000|2020-12-23 14:38:20|4123.2|4117.2|4122.9|4116.9|4123.5|4117.5|4122.5|4116.5|31
1608734310000|2020-12-23 14:38:30|4123.5|4117.5|4122|4116|4124.2|4118.2|4122|4116|2
1608734320000|2020-12-23 14:38:40|4121.5|4115.5|4122.5|4116.5|4122.5|4116.5|4121.5|4115.5|6
1608734330000|2020-12-23 14:38:50|4123.2|4117.2|4123.5|4117.5|4123.7|4117.7|4123.2|4117.2|7
1608734340000|2020-12-23 14:39:00|4123.7|4117.7|4123.5|4117.5|4124.5|4118.5|4122.5|4116.5|1
1608734350000|2020-12-23 14:39:10|4123|4117|4123.5|4117.5|4123.5|4117.5|4122.5|4116.5|4
1608734360000|2020-12-23 14:39:20|4124.2|4118.2|4122.5|4116.5|4124.2|4118.2|4122.5|4116.5|1
1608734370000|2020-12-23 14:39:30|4122.7|4116.7|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|0
1608734380000|2020-12-23 14:39:40|4123.2|4117.2|4123.2|4117.2|4124.2|4118.2|4122.7|4116.7|0
1608734390000|2020-12-23 14:39:50|4123.5|4117.5|4119.5|4113.5|4123.9|4117.9|4119.5|4113.5|5
1608734400000|2020-12-23 14:40:00|4119.9|4113.9|4118.5|4112.5|4119.9|4113.9|4117.9|4111.9|13
1608734410000|2020-12-23 14:40:10|4118|4112|4119.5|4113.5|4119.9|4113.9|4117.9|4111.9|3
1608734420000|2020-12-23 14:40:20|4119.2|4113.2|4120.4|4114.4|4120.5|4114.5|4118.5|4112.5|3
1608734430000|2020-12-23 14:40:30|4120.5|4114.5|4121.5|4115.5|4121.5|4115.5|4120.5|4114.5|2
1608734440000|2020-12-23 14:40:40|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4119.9|4113.9|15
1608734450000|2020-12-23 14:40:50|4120.2|4114.2|4121.5|4115.5|4121.5|4115.5|4120.2|4114.2|4
1608734460000|2020-12-23 14:41:00|4120.9|4114.9|4117.9|4111.9|4120.9|4114.9|4117.9|4111.9|3
1608734470000|2020-12-23 14:41:10|4118|4112|4119.5|4113.5|4119.5|4113.5|4118|4112|3
1608734480000|2020-12-23 14:41:20|4119.9|4113.9|4118|4112|4119.9|4113.9|4118|4112|15
1608734490000|2020-12-23 14:41:30|4117.9|4111.9|4119.5|4113.5|4119.5|4113.5|4117.9|4111.9|8
1608734500000|2020-12-23 14:41:40|4119.2|4113.2|4118.9|4112.9|4119.2|4113.2|4118.9|4112.9|1
1608734510000|2020-12-23 14:41:50|4119.2|4113.2|4118.9|4112.9|4119.2|4113.2|4118.9|4112.9|19
1608734520000|2020-12-23 14:42:00|4119|4113|4118.2|4112.2|4119.2|4113.2|4117.9|4111.9|1
1608734530000|2020-12-23 14:42:10|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|6
1608734540000|2020-12-23 14:42:20|4119|4113|4118|4112|4119|4113|4117.9|4111.9|0
1608734550000|2020-12-23 14:42:30|4118.2|4112.2|4120.9|4114.9|4120.9|4114.9|4118.2|4112.2|10
1608734560000|2020-12-23 14:42:40|4120.4|4114.4|4120.4|4114.4|4120.9|4114.9|4120.2|4114.2|29
1608734570000|2020-12-23 14:42:50|4119.9|4113.9|4120.9|4114.9|4120.9|4114.9|4119.9|4113.9|12
1608734580000|2020-12-23 14:43:00|4120.7|4114.7|4118.9|4112.9|4120.7|4114.7|4118.9|4112.9|15
1608734590000|2020-12-23 14:43:10|4119.5|4113.5|4120.9|4114.9|4120.9|4114.9|4119.5|4113.5|8
1608734600000|2020-12-23 14:43:20|4120.6|4114.6|4119.9|4113.9|4120.7|4114.7|4119.9|4113.9|10
1608734610000|2020-12-23 14:43:30|4119.4|4113.4|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|42
1608734620000|2020-12-23 14:43:40|4119.9|4113.9|4120.2|4114.2|4120.4|4114.4|4119.9|4113.9|17
1608734630000|2020-12-23 14:43:50|4119.9|4113.9|4118.5|4112.5|4119.9|4113.9|4118.5|4112.5|72
1608734640000|2020-12-23 14:44:00|4118|4112|4118.2|4112.2|4118.5|4112.5|4117.9|4111.9|42
1608734650000|2020-12-23 14:44:10|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4117.9|4111.9|0
1608734660000|2020-12-23 14:44:20|4119.2|4113.2|4118.5|4112.5|4119.2|4113.2|4118.5|4112.5|12
1608734670000|2020-12-23 14:44:30|4118.2|4112.2|4117|4111|4118.5|4112.5|4116.5|4110.5|21
1608734680000|2020-12-23 14:44:40|4117.2|4111.2|4117.5|4111.5|4117.5|4111.5|4117.2|4111.2|0
1608734690000|2020-12-23 14:44:50|4118.2|4112.2|4119.5|4113.5|4119.5|4113.5|4117.9|4111.9|3
1608734700000|2020-12-23 14:45:00|4119.9|4113.9|4119.7|4113.7|4120.5|4114.5|4119.5|4113.5|22
1608734710000|2020-12-23 14:45:10|4119.5|4113.5|4118.5|4112.5|4120|4114|4118.5|4112.5|4
1608734720000|2020-12-23 14:45:20|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|8
1608734730000|2020-12-23 14:45:30|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|46
1608734740000|2020-12-23 14:45:40|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|8
1608734750000|2020-12-23 14:45:50|||||||||32
1608734760000|2020-12-23 14:46:00|4117.8|4111.8|4116.2|4110.2|4117.8|4111.8|4115.8|4109.8|39
1608734770000|2020-12-23 14:46:10|4115.7|4109.7|4115.2|4109.2|4116.2|4110.2|4115.2|4109.2|82
1608734780000|2020-12-23 14:46:20|4114.7|4108.7|4113.5|4107.5|4114.7|4108.7|4111.5|4105.5|63
1608734790000|2020-12-23 14:46:30|4113|4107|4113.5|4107.5|4114|4108|4113|4107|28
1608734800000|2020-12-23 14:46:40|4113.8|4107.8|4113.5|4107.5|4113.8|4107.8|4113.2|4107.2|100
1608734810000|2020-12-23 14:46:50|4113.2|4107.2|4113.2|4107.2|4113.3|4107.3|4112.5|4106.5|70
1608734820000|2020-12-23 14:47:00|4110.5|4104.5|4111.8|4105.8|4112.5|4106.5|4110.5|4104.5|83
1608734830000|2020-12-23 14:47:10|4112.5|4106.5|4110.8|4104.8|4112.8|4106.8|4110.8|4104.8|58
1608734840000|2020-12-23 14:47:20|4110.5|4104.5|4110.8|4104.8|4111.2|4105.2|4110.2|4104.2|10
1608734850000|2020-12-23 14:47:30|4110.2|4104.2|4107.8|4101.8|4110.5|4104.5|4106.8|4100.8|83
1608734860000|2020-12-23 14:47:40|4107.5|4101.5|4108.2|4102.2|4108.2|4102.2|4106.8|4100.8|26
1608734870000|2020-12-23 14:47:50|4107.7|4101.7|4107.2|4101.2|4107.8|4101.8|4107.2|4101.2|58
1608734880000|2020-12-23 14:48:00|4106.7|4100.7|4106.2|4100.2|4107.2|4101.2|4106.2|4100.2|38
1608734890000|2020-12-23 14:48:10|4106.8|4100.8|4105.8|4099.8|4106.8|4100.8|4105.5|4099.5|27
1608734900000|2020-12-23 14:48:20|4105.5|4099.5|4106.8|4100.8|4106.8|4100.8|4105.2|4099.2|5
1608734910000|2020-12-23 14:48:30|4106.5|4100.5|4106.7|4100.7|4106.8|4100.8|4105.8|4099.8|25
1608734920000|2020-12-23 14:48:40|4106.8|4100.8|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|18
1608734930000|2020-12-23 14:48:50|4107.2|4101.2|4105.8|4099.8|4107.2|4101.2|4105.8|4099.8|42
1608734940000|2020-12-23 14:49:00|4104.8|4098.8|4105.2|4099.2|4105.5|4099.5|4104.8|4098.8|31
1608734950000|2020-12-23 14:49:10|4105.5|4099.5|4105.8|4099.8|4105.8|4099.8|4105.5|4099.5|4
1608734960000|2020-12-23 14:49:20|4106|4100|4106|4100|4106|4100|4106|4100|15
1608734970000|2020-12-23 14:49:30|4105.8|4099.8|4105.5|4099.5|4105.8|4099.8|4105.5|4099.5|28
1608734980000|2020-12-23 14:49:40|4104.5|4098.5|4104.1|4098.1|4104.5|4098.5|4103.6|4097.6|7
1608734990000|2020-12-23 14:49:50|4104.5|4098.5|4105|4099|4107.1|4101.1|4104.5|4098.5|13
1608735000000|2020-12-23 14:50:00|4105.1|4099.1|4105.7|4099.7|4105.8|4099.8|4104.2|4098.2|238
1608735010000|2020-12-23 14:50:10|4106.2|4100.2|4104.8|4098.8|4106.2|4100.2|4104.8|4098.8|188
1608735020000|2020-12-23 14:50:20|4103.8|4097.8|4105.1|4099.1|4105.1|4099.1|4103.5|4097.5|7
1608735030000|2020-12-23 14:50:30|4105.5|4099.5|4105.1|4099.1|4105.5|4099.5|4105.1|4099.1|18
1608735040000|2020-12-23 14:50:40|4105.8|4099.8|4105.3|4099.3|4106.1|4100.1|4105.3|4099.3|302
1608735050000|2020-12-23 14:50:50|4105.1|4099.1|4106.3|4100.3|4106.8|4100.8|4105.1|4099.1|76
1608735060000|2020-12-23 14:51:00|4106.1|4100.1|4105.1|4099.1|4106.8|4100.8|4105.1|4099.1|36
1608735070000|2020-12-23 14:51:10|4105.3|4099.3|4107.1|4101.1|4107.1|4101.1|4105.3|4099.3|7
1608735080000|2020-12-23 14:51:20|4106.8|4100.8|4106.3|4100.3|4106.8|4100.8|4106.3|4100.3|28
1608735090000|2020-12-23 14:51:30|4106.4|4100.4|4106.1|4100.1|4106.8|4100.8|4106.1|4100.1|47
1608735100000|2020-12-23 14:51:40|4105.7|4099.7|4104.1|4098.1|4105.7|4099.7|4104.1|4098.1|16
1608735110000|2020-12-23 14:51:50|4103.7|4097.7|4102.1|4096.1|4103.7|4097.7|4102.1|4096.1|94
1608735120000|2020-12-23 14:52:00|4101.7|4095.7|4101.1|4095.1|4101.7|4095.7|4100.7|4094.7|37
1608735130000|2020-12-23 14:52:10|4100.1|4094.1|4099.1|4093.1|4100.1|4094.1|4098.4|4092.4|18
1608735140000|2020-12-23 14:52:20|4099.4|4093.4|4100.4|4094.4|4100.4|4094.4|4099.4|4093.4|27
1608735150000|2020-12-23 14:52:30|4100.1|4094.1|4098.4|4092.4|4100.4|4094.4|4098.4|4092.4|13
1608735160000|2020-12-23 14:52:40|4097.4|4091.4|4098.1|4092.1|4098.1|4092.1|4097.4|4091.4|11
1608735170000|2020-12-23 14:52:50|4097.4|4091.4|4098.1|4092.1|4098.2|4092.2|4097.4|4091.4|23
1608735180000|2020-12-23 14:53:00|4098.6|4092.6|4099.1|4093.1|4099.1|4093.1|4098.1|4092.1|7
1608735190000|2020-12-23 14:53:10|4098.9|4092.9|4100.1|4094.1|4100.1|4094.1|4098.9|4092.9|34
1608735200000|2020-12-23 14:53:20|4099.7|4093.7|4100.1|4094.1|4100.4|4094.4|4099.7|4093.7|30
1608735210000|2020-12-23 14:53:30|4101.1|4095.1|4101.4|4095.4|4101.4|4095.4|4100.7|4094.7|7
1608735220000|2020-12-23 14:53:40|4101.9|4095.9|4102.4|4096.4|4103.1|4097.1|4101.7|4095.7|102
1608735230000|2020-12-23 14:53:50|4102.7|4096.7|4103.1|4097.1|4103.1|4097.1|4102.2|4096.2|3
1608735240000|2020-12-23 14:54:00|4103.2|4097.2|4102.7|4096.7|4103.2|4097.2|4102.6|4096.6|24
1608735250000|2020-12-23 14:54:10|4102.1|4096.1|4100.7|4094.7|4102.6|4096.6|4100.7|4094.7|6
1608735260000|2020-12-23 14:54:20|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|0
1608735270000|2020-12-23 14:54:30|4101.6|4095.6|4102.1|4096.1|4102.1|4096.1|4101.6|4095.6|10
1608735280000|2020-12-23 14:54:40|4102.2|4096.2|4103.7|4097.7|4103.7|4097.7|4102.1|4096.1|20
1608735290000|2020-12-23 14:54:50|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1608735300000|2020-12-23 14:55:00|4103.7|4097.7|4105.1|4099.1|4105.1|4099.1|4103.7|4097.7|6
1608735310000|2020-12-23 14:55:10|4105.7|4099.7|4104.4|4098.4|4105.7|4099.7|4104.1|4098.1|6
1608735320000|2020-12-23 14:55:20|4104.1|4098.1|4101.7|4095.7|4104.1|4098.1|4101.7|4095.7|19
1608735330000|2020-12-23 14:55:30|4101.1|4095.1|4101.7|4095.7|4101.7|4095.7|4101.1|4095.1|38
1608735340000|2020-12-23 14:55:40|4101.9|4095.9|4103.4|4097.4|4103.4|4097.4|4101.9|4095.9|1
1608735350000|2020-12-23 14:55:50|4102.7|4096.7|4103.4|4097.4|4103.4|4097.4|4102.7|4096.7|1
1608735360000|2020-12-23 14:56:00|4102.7|4096.7|4104.4|4098.4|4104.4|4098.4|4102.4|4096.4|42
1608735370000|2020-12-23 14:56:10|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|4104.2|4098.2|0
1608735380000|2020-12-23 14:56:20|4104.1|4098.1|4105.7|4099.7|4105.7|4099.7|4104.1|4098.1|5
1608735390000|2020-12-23 14:56:30|4106.4|4100.4|4105.7|4099.7|4106.7|4100.7|4105.2|4099.2|4
1608735400000|2020-12-23 14:56:40|4105.6|4099.6|4105.9|4099.9|4106.1|4100.1|4105.6|4099.6|33
1608735410000|2020-12-23 14:56:50|4106.1|4100.1|4105.1|4099.1|4106.1|4100.1|4105.1|4099.1|3
1608735420000|2020-12-23 14:57:00|4104.4|4098.4|4103.8|4097.8|4104.6|4098.6|4103.8|4097.8|1
1608735430000|2020-12-23 14:57:10|4103.9|4097.9|4103.8|4097.8|4103.9|4097.9|4103.8|4097.8|32
1608735440000|2020-12-23 14:57:20|||||||||34
1608735450000|2020-12-23 14:57:30|4103.9|4097.9|4103.8|4097.8|4103.9|4097.9|4103.8|4097.8|30
1608735460000|2020-12-23 14:57:40|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4103.8|4097.8|5
1608735470000|2020-12-23 14:57:50|4103.9|4097.9|4103.8|4097.8|4103.9|4097.9|4103.8|4097.8|17
1608735480000|2020-12-23 14:58:00|4104.1|4098.1|4103.5|4097.5|4104.1|4098.1|4103.5|4097.5|10
1608735490000|2020-12-23 14:58:10|4103.8|4097.8|4105.5|4099.5|4105.5|4099.5|4103.8|4097.8|18
1608735500000|2020-12-23 14:58:20|4106.1|4100.1|4105.5|4099.5|4106.5|4100.5|4105.1|4099.1|4
1608735510000|2020-12-23 14:58:30|4105.6|4099.6|4105.5|4099.5|4106.5|4100.5|4105.5|4099.5|10
1608735520000|2020-12-23 14:58:40|4105.8|4099.8|4106.8|4100.8|4106.8|4100.8|4105.5|4099.5|0
1608735530000|2020-12-23 14:58:50|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|1
1608735540000|2020-12-23 14:59:00|4106.8|4100.8|4105.5|4099.5|4106.8|4100.8|4105.5|4099.5|4
1608735550000|2020-12-23 14:59:10|4106.5|4100.5|4104.4|4098.4|4106.5|4100.5|4103.9|4097.9|37
1608735560000|2020-12-23 14:59:20|4104.3|4098.3|4104.8|4098.8|4104.8|4098.8|4103.8|4097.8|0
1608735570000|2020-12-23 14:59:30|4105.3|4099.3|4105.8|4099.8|4105.8|4099.8|4105.3|4099.3|1
1608735580000|2020-12-23 14:59:40|4106.3|4100.3|4106.1|4100.1|4106.8|4100.8|4106.1|4100.1|10
1608735590000|2020-12-23 14:59:50|||||||||10
1608735600000|2020-12-23 15:00:00|4106.6|4100.6|4108.8|4102.8|4108.8|4102.8|4106.6|4100.6|12
1608735610000|2020-12-23 15:00:10|4109.8|4103.8|4111.1|4105.1|4111.1|4105.1|4109.8|4103.8|33
1608735620000|2020-12-23 15:00:20|4111.6|4105.6|4111|4105|4111.6|4105.6|4111|4105|3
1608735630000|2020-12-23 15:00:30|4111.5|4105.5|4110.8|4104.8|4111.5|4105.5|4110.5|4104.5|3
1608735640000|2020-12-23 15:00:40|4110.5|4104.5|4111.1|4105.1|4111.1|4105.1|4110.5|4104.5|8
1608735650000|2020-12-23 15:00:50|4111.5|4105.5|4112.1|4106.1|4112.1|4106.1|4110.6|4104.6|7
1608735660000|2020-12-23 15:01:00|4112.5|4106.5|4112.5|4106.5|4113.1|4107.1|4112.1|4106.1|1
1608735670000|2020-12-23 15:01:10|4112.8|4106.8|4113.1|4107.1|4113.1|4107.1|4112.5|4106.5|0
1608735680000|2020-12-23 15:01:20|4113|4107|4114.8|4108.8|4114.8|4108.8|4112.6|4106.6|36
1608735690000|2020-12-23 15:01:30|4113.5|4107.5|4113.5|4107.5|4113.8|4107.8|4113.5|4107.5|4
1608735700000|2020-12-23 15:01:40|4113|4107|4113.5|4107.5|4113.5|4107.5|4113|4107|4
1608735710000|2020-12-23 15:01:50|4113.8|4107.8|4114.5|4108.5|4114.8|4108.8|4113.8|4107.8|1
1608735720000|2020-12-23 15:02:00|4114.1|4108.1|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|2
1608735730000|2020-12-23 15:02:10|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4113.5|4107.5|0
1608735740000|2020-12-23 15:02:20|4113.8|4107.8|4117.9|4111.9|4117.9|4111.9|4113.5|4107.5|102
1608735750000|2020-12-23 15:02:30|4117|4111|4116|4110|4117.9|4111.9|4116|4110|36
1608735760000|2020-12-23 15:02:40|4116.5|4110.5|4115|4109|4116.5|4110.5|4114.9|4108.9|11
1608735770000|2020-12-23 15:02:50|4114.9|4108.9|4118.2|4112.2|4118.2|4112.2|4114.9|4108.9|25
1608735780000|2020-12-23 15:03:00|4117.9|4111.9|4115.4|4109.4|4118.9|4112.9|4114.9|4108.9|11
1608735790000|2020-12-23 15:03:10|4115|4109|4114.9|4108.9|4115|4109|4113.9|4107.9|0
1608735800000|2020-12-23 15:03:20|4114.2|4108.2|4115.5|4109.5|4115.5|4109.5|4114.2|4108.2|0
1608735810000|2020-12-23 15:03:30|4115.4|4109.4|4115|4109|4115.5|4109.5|4115|4109|1
1608735820000|2020-12-23 15:03:40|4114.9|4108.9|4114.5|4108.5|4114.9|4108.9|4113.5|4107.5|4
1608735830000|2020-12-23 15:03:50|4114|4108|4113|4107|4114.5|4108.5|4112.5|4106.5|11
1608735840000|2020-12-23 15:04:00|4112.9|4106.9|4112.9|4106.9|4113.9|4107.9|4112.9|4106.9|0
1608735850000|2020-12-23 15:04:10|4113|4107|4115.2|4109.2|4115.2|4109.2|4113|4107|3
1608735860000|2020-12-23 15:04:20|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|5
1608735870000|2020-12-23 15:04:30|4115.9|4109.9|4116.9|4110.9|4116.9|4110.9|4115.9|4109.9|5
1608735880000|2020-12-23 15:04:40|4116.7|4110.7|4116.7|4110.7|4116.9|4110.9|4116.2|4110.2|301
1608735890000|2020-12-23 15:04:50|4116.9|4110.9|4117.5|4111.5|4117.9|4111.9|4116.7|4110.7|0
1608735900000|2020-12-23 15:05:00|4117.2|4111.2|4117.5|4111.5|4117.5|4111.5|4116.9|4110.9|1
1608735910000|2020-12-23 15:05:10|4116.9|4110.9|4118.9|4112.9|4118.9|4112.9|4116.9|4110.9|5
1608735920000|2020-12-23 15:05:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1608735930000|2020-12-23 15:05:30|4120.9|4114.9|4119.5|4113.5|4120.9|4114.9|4119.5|4113.5|1
1608735940000|2020-12-23 15:05:40|4119.9|4113.9|4121.9|4115.9|4121.9|4115.9|4119.9|4113.9|11
1608735950000|2020-12-23 15:05:50|4121.7|4115.7|4122.2|4116.2|4122.9|4116.9|4121.2|4115.2|13
1608735960000|2020-12-23 15:06:00|4120.9|4114.9|4121.7|4115.7|4122.2|4116.2|4120.9|4114.9|13
1608735970000|2020-12-23 15:06:10|4121.9|4115.9|4120.9|4114.9|4121.9|4115.9|4120.5|4114.5|6
1608735980000|2020-12-23 15:06:20|4121.7|4115.7|4120.9|4114.9|4121.7|4115.7|4120.5|4114.5|7
1608735990000|2020-12-23 15:06:30|4121.2|4115.2|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|0
1608736000000|2020-12-23 15:06:40|4119.9|4113.9|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|10
1608736010000|2020-12-23 15:06:50|4117.5|4111.5|4118|4112|4118.9|4112.9|4116.8|4110.8|104
1608736020000|2020-12-23 15:07:00|4117.9|4111.9|4119.9|4113.9|4119.9|4113.9|4117.9|4111.9|5
1608736030000|2020-12-23 15:07:10|4119.5|4113.5|4118.9|4112.9|4119.5|4113.5|4118.7|4112.7|3
1608736040000|2020-12-23 15:07:20|4118.5|4112.5|4118.9|4112.9|4118.9|4112.9|4118.5|4112.5|6
1608736050000|2020-12-23 15:07:30|4120.9|4114.9|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|111
1608736060000|2020-12-23 15:07:40|4120.6|4114.6|4121.2|4115.2|4121.2|4115.2|4120.6|4114.6|45
1608736070000|2020-12-23 15:07:50|4121.6|4115.6|4120.2|4114.2|4122.2|4116.2|4119.9|4113.9|30
1608736080000|2020-12-23 15:08:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.5|4113.5|25
1608736090000|2020-12-23 15:08:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1608736100000|2020-12-23 15:08:20|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|9
1608736110000|2020-12-23 15:08:30|4120.2|4114.2|4120.4|4114.4|4120.4|4114.4|4120.2|4114.2|9
1608736120000|2020-12-23 15:08:40|4120.9|4114.9|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|0
1608736140000|2020-12-23 15:09:00|4121.1|4115.1|4117.9|4111.9|4121.2|4115.2|4117.9|4111.9|7
1608736150000|2020-12-23 15:09:10|4119.5|4113.5|4117.9|4111.9|4120.5|4114.5|4116.9|4110.9|13
1608736160000|2020-12-23 15:09:20|4117.5|4111.5|4116.9|4110.9|4117.9|4111.9|4116.9|4110.9|7
1608736180000|2020-12-23 15:09:40|4116.5|4110.5|4115.9|4109.9|4116.9|4110.9|4115.2|4109.2|3
1608736190000|2020-12-23 15:09:50|4116.9|4110.9|4116.9|4110.9|4117.4|4111.4|4116.9|4110.9|2
1608736200000|2020-12-23 15:10:00|4116.7|4110.7|4115.9|4109.9|4116.9|4110.9|4115.9|4109.9|1
1608736210000|2020-12-23 15:10:10|4115.5|4109.5|4114.9|4108.9|4115.9|4109.9|4114.9|4108.9|3
1608736220000|2020-12-23 15:10:20|4114.2|4108.2|4113.4|4107.4|4114.9|4108.9|4113.4|4107.4|3
1608736230000|2020-12-23 15:10:30|4113.9|4107.9|4115.7|4109.7|4115.9|4109.9|4113.9|4107.9|2
1608736240000|2020-12-23 15:10:40|4115.9|4109.9|4116.9|4110.9|4116.9|4110.9|4115.9|4109.9|4
1608736250000|2020-12-23 15:10:50|4116.2|4110.2|4115.9|4109.9|4116.9|4110.9|4115.9|4109.9|1
1608736260000|2020-12-23 15:11:00|4116|4110|4115.7|4109.7|4116|4110|4115.2|4109.2|1
1608736270000|2020-12-23 15:11:10|4115.4|4109.4|4116.2|4110.2|4116.4|4110.4|4115.4|4109.4|0
1608736280000|2020-12-23 15:11:20|4117.2|4111.2|4117.9|4111.9|4117.9|4111.9|4116.9|4110.9|0
1608736290000|2020-12-23 15:11:30|4118.2|4112.2|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|0
1608736300000|2020-12-23 15:11:40|4118.5|4112.5|4118.4|4112.4|4118.5|4112.5|4117.9|4111.9|0
1608736310000|2020-12-23 15:11:50|4118.9|4112.9|4117.7|4111.7|4118.9|4112.9|4117.4|4111.4|1
1608736320000|2020-12-23 15:12:00|4116.9|4110.9|4115.7|4109.7|4117.2|4111.2|4115.2|4109.2|3
1608736330000|2020-12-23 15:12:10|4115.2|4109.2|4116.9|4110.9|4116.9|4110.9|4115.2|4109.2|0
1608736340000|2020-12-23 15:12:20|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4116.5|4110.5|2
1608736350000|2020-12-23 15:12:30|4117.4|4111.4|4116.2|4110.2|4117.4|4111.4|4116.2|4110.2|1
1608736360000|2020-12-23 15:12:40|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|1
1608736370000|2020-12-23 15:12:50|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4116.5|4110.5|8
1608736380000|2020-12-23 15:13:00|4118.4|4112.4|4116.5|4110.5|4118.4|4112.4|4116.5|4110.5|13
1608736390000|2020-12-23 15:13:10|4115.9|4109.9|4116.9|4110.9|4116.9|4110.9|4115.5|4109.5|3
1608736400000|2020-12-23 15:13:20|4116.5|4110.5|4117.4|4111.4|4117.5|4111.5|4116.5|4110.5|1
1608736410000|2020-12-23 15:13:30|4117.5|4111.5|4118.9|4112.9|4118.9|4112.9|4117|4111|1
1608736420000|2020-12-23 15:13:40|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|6
1608736430000|2020-12-23 15:13:50|4117.9|4111.9|4120.5|4114.5|4121.2|4115.2|4117.9|4111.9|56
1608736440000|2020-12-23 15:14:00|4120.2|4114.2|4116.2|4110.2|4120.2|4114.2|4116.2|4110.2|35
1608736450000|2020-12-23 15:14:10|4117.2|4111.2|4116.7|4110.7|4117.2|4111.2|4116.7|4110.7|1
1608736460000|2020-12-23 15:14:20|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4116.7|4110.7|0
1608736470000|2020-12-23 15:14:30|4118|4112|4117.2|4111.2|4118|4112|4117.2|4111.2|0
1608736480000|2020-12-23 15:14:40|4116.7|4110.7|4113.3|4107.3|4117.2|4111.2|4111.7|4105.7|86
1608736490000|2020-12-23 15:14:50|4113.5|4107.5|4113.8|4107.8|4114.7|4108.7|4112.5|4106.5|32
1608736500000|2020-12-23 15:15:00|4112.8|4106.8|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|5
1608736510000|2020-12-23 15:15:10|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4112.8|4106.8|2
1608736520000|2020-12-23 15:15:20|4113.3|4107.3|4113|4107|4113.3|4107.3|4112.5|4106.5|3
1608736530000|2020-12-23 15:15:30|4112.8|4106.8|4114|4108|4114|4108|4112.8|4106.8|2
1608736540000|2020-12-23 15:15:40|4114.5|4108.5|4112.5|4106.5|4114.5|4108.5|4112.5|4106.5|1
1608736550000|2020-12-23 15:15:50|4112.8|4106.8|4110.8|4104.8|4112.8|4106.8|4110.8|4104.8|6
1608736560000|2020-12-23 15:16:00|4111.8|4105.8|4110.8|4104.8|4112|4106|4110.3|4104.3|14
1608736570000|2020-12-23 15:16:10|4111|4105|4111|4105|4111.8|4105.8|4110.5|4104.5|3
1608736580000|2020-12-23 15:16:20|4111.5|4105.5|4111.8|4105.8|4112.5|4106.5|4111|4105|2
1608736590000|2020-12-23 15:16:30|4111.5|4105.5|4112.2|4106.2|4112.2|4106.2|4111.5|4105.5|1
1608736600000|2020-12-23 15:16:40|4112.7|4106.7|4111.8|4105.8|4112.7|4106.7|4111.8|4105.8|10
1608736610000|2020-12-23 15:16:50|4112.2|4106.2|4111.8|4105.8|4112.3|4106.3|4111.5|4105.5|2
1608736620000|2020-12-23 15:17:00|4112.2|4106.2|4112|4106|4112.5|4106.5|4111.5|4105.5|0
1608736630000|2020-12-23 15:17:10|4112.5|4106.5|4113|4107|4113|4107|4111.8|4105.8|11
1608736640000|2020-12-23 15:17:20|4113.2|4107.2|4114.5|4108.5|4114.8|4108.8|4113.2|4107.2|5
1608736650000|2020-12-23 15:17:30|4114|4108|4114.8|4108.8|4114.8|4108.8|4114|4108|1
1608736660000|2020-12-23 15:17:40|4114.7|4108.7|4113.8|4107.8|4114.7|4108.7|4113.8|4107.8|3
1608736670000|2020-12-23 15:17:50|4114|4108|4115.5|4109.5|4115.5|4109.5|4114|4108|1
1608736680000|2020-12-23 15:18:00|4115|4109|4114.8|4108.8|4115|4109|4114.8|4108.8|0
1608736690000|2020-12-23 15:18:10|4115.2|4109.2|4115.3|4109.3|4115.3|4109.3|4115.2|4109.2|0
1608736700000|2020-12-23 15:18:20|4115.2|4109.2|4114.8|4108.8|4115.3|4109.3|4114.8|4108.8|3
1608736710000|2020-12-23 15:18:30|4114.5|4108.5|4115.2|4109.2|4115.2|4109.2|4113.8|4107.8|7
1608736720000|2020-12-23 15:18:40|4113.5|4107.5|4112.8|4106.8|4113.5|4107.5|4112|4106|7
1608736730000|2020-12-23 15:18:50|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1608736740000|2020-12-23 15:19:00|4112.5|4106.5|4113.2|4107.2|4113.2|4107.2|4112.2|4106.2|5
1608736750000|2020-12-23 15:19:10|4112.8|4106.8|4112.2|4106.2|4112.8|4106.8|4111.8|4105.8|0
1608736760000|2020-12-23 15:19:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|5
1608736770000|2020-12-23 15:19:30|4112.8|4106.8|4112|4106|4112.8|4106.8|4112|4106|9
1608736780000|2020-12-23 15:19:40|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|1
1608736790000|2020-12-23 15:19:50|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|6
1608736800000|2020-12-23 15:20:00|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1608736810000|2020-12-23 15:20:10|4114.5|4108.5|4113.8|4107.8|4114.5|4108.5|4113.8|4107.8|4
1608736820000|2020-12-23 15:20:20|4114|4108|4113.8|4107.8|4114.2|4108.2|4113.5|4107.5|3
1608736830000|2020-12-23 15:20:30|4113.5|4107.5|4113.8|4107.8|4113.8|4107.8|4113.5|4107.5|0
1608736840000|2020-12-23 15:20:40|||||||||1
1608736850000|2020-12-23 15:20:50|||||||||2
1608736860000|2020-12-23 15:21:00|4112.8|4106.8|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1608736870000|2020-12-23 15:21:10|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|0
1608736880000|2020-12-23 15:21:20|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|4
1608736890000|2020-12-23 15:21:30|4112.8|4106.8|4113|4107|4113.5|4107.5|4112.8|4106.8|12
1608736900000|2020-12-23 15:21:40|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|1
1608736910000|2020-12-23 15:21:50|4112.8|4106.8|4111.5|4105.5|4112.8|4106.8|4111.5|4105.5|0
1608736920000|2020-12-23 15:22:00|4111.8|4105.8|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|14
1608736930000|2020-12-23 15:22:10|4112|4106|4111.8|4105.8|4112.1|4106.1|4111.5|4105.5|4
1608736940000|2020-12-23 15:22:20|4112.1|4106.1|4112.5|4106.5|4112.5|4106.5|4111.5|4105.5|6
1608736950000|2020-12-23 15:22:30|4112.8|4106.8|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|16
1608736960000|2020-12-23 15:22:40|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|5
1608736970000|2020-12-23 15:22:50|4112.8|4106.8|4113.5|4107.5|4113.5|4107.5|4112.8|4106.8|3
1608736980000|2020-12-23 15:23:00|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.5|4106.5|0
1608736990000|2020-12-23 15:23:10|4112.5|4106.5|4109|4103|4112.8|4106.8|4109|4103|36
1608737000000|2020-12-23 15:23:20|4108.8|4102.8|4110.5|4104.5|4110.8|4104.8|4108.8|4102.8|1
1608737010000|2020-12-23 15:23:30|4110.8|4104.8|4110.5|4104.5|4110.8|4104.8|4110.3|4104.3|19
1608737020000|2020-12-23 15:23:40|||||||||141
1608737030000|2020-12-23 15:23:50|||||||||17
1608737040000|2020-12-23 15:24:00|4109.5|4103.5|4107.5|4101.5|4109.5|4103.5|4107.5|4101.5|37
1608737050000|2020-12-23 15:24:10|4107.8|4101.8|4106.8|4100.8|4108.5|4102.5|4106.8|4100.8|3
1608737060000|2020-12-23 15:24:20|4107.2|4101.2|4107.5|4101.5|4107.5|4101.5|4107.2|4101.2|41
1608737070000|2020-12-23 15:24:30|4107.8|4101.8|4110|4104|4110|4104|4107.8|4101.8|2
1608737080000|2020-12-23 15:24:40|4109.8|4103.8|4109.5|4103.5|4110.5|4104.5|4108.8|4102.8|6
1608737090000|2020-12-23 15:24:50|4109|4103|4109.1|4103.1|4109.5|4103.5|4109|4103|25
1608737100000|2020-12-23 15:25:00|4108.5|4102.5|4109.8|4103.8|4109.8|4103.8|4107.1|4101.1|8
1608737110000|2020-12-23 15:25:10|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|2
1608737120000|2020-12-23 15:25:20|4109.3|4103.3|4109.5|4103.5|4109.5|4103.5|4109.3|4103.3|1
1608737130000|2020-12-23 15:25:30|4109.6|4103.6|4110|4104|4110|4104|4109.6|4103.6|10
1608737140000|2020-12-23 15:25:40|4110.1|4104.1|4111.5|4105.5|4112|4106|4110.1|4104.1|22
1608737150000|2020-12-23 15:25:50|4111.3|4105.3|4110|4104|4111.3|4105.3|4110|4104|0
1608737160000|2020-12-23 15:26:00|4109.8|4103.8|4109.8|4103.8|4110.1|4104.1|4109.8|4103.8|1
1608737170000|2020-12-23 15:26:10|4110.1|4104.1|4110|4104|4110.1|4104.1|4109.8|4103.8|0
1608737180000|2020-12-23 15:26:20|4109.8|4103.8|4108|4102|4109.8|4103.8|4107.5|4101.5|6
1608737190000|2020-12-23 15:26:30|4108.1|4102.1|4108|4102|4108.1|4102.1|4108|4102|1
1608737200000|2020-12-23 15:26:40|4108.1|4102.1|4108.8|4102.8|4109.1|4103.1|4108.1|4102.1|2
1608737210000|2020-12-23 15:26:50|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|0
1608737220000|2020-12-23 15:27:00|4107.8|4101.8|4107.1|4101.1|4107.8|4101.8|4107.1|4101.1|38
1608737230000|2020-12-23 15:27:10|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4
1608737250000|2020-12-23 15:27:30|4107.1|4101.1|4106.4|4100.4|4107.1|4101.1|4106.1|4100.1|57
1608737260000|2020-12-23 15:27:40|||||||||1
1608737270000|2020-12-23 15:27:50|4107.4|4101.4|4106.4|4100.4|4107.4|4101.4|4106.4|4100.4|7
1608737280000|2020-12-23 15:28:00|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.4|4098.4|2
1608737290000|2020-12-23 15:28:10|4102.7|4096.7|4102.2|4096.2|4102.7|4096.7|4101.7|4095.7|6
1608737300000|2020-12-23 15:28:20|4102.1|4096.1|4101.7|4095.7|4102.1|4096.1|4101.6|4095.6|2
1608737310000|2020-12-23 15:28:30|4101.6|4095.6|4103.4|4097.4|4103.4|4097.4|4101.6|4095.6|13
1608737320000|2020-12-23 15:28:40|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|4103.6|4097.6|0
1608737330000|2020-12-23 15:28:50|4103.7|4097.7|4103.9|4097.9|4103.9|4097.9|4102.6|4096.6|4
1608737340000|2020-12-23 15:29:00|4103.4|4097.4|4102.7|4096.7|4103.4|4097.4|4102.4|4096.4|3
1608737350000|2020-12-23 15:29:10|4103.1|4097.1|4102.1|4096.1|4103.1|4097.1|4102.1|4096.1|1
1608737360000|2020-12-23 15:29:20|4102.7|4096.7|4103.7|4097.7|4103.7|4097.7|4102.7|4096.7|10
1608737370000|2020-12-23 15:29:30|||||||||31
1608737380000|2020-12-23 15:29:40|||||||||6
1608737390000|2020-12-23 15:29:50|4104.2|4098.2|4103.7|4097.7|4104.2|4098.2|4103.7|4097.7|11
1608737400000|2020-12-23 15:30:00|4104.1|4098.1|4103.7|4097.7|4104.1|4098.1|4103.7|4097.7|6
1608737410000|2020-12-23 15:30:10|4104.7|4098.7|4104.7|4098.7|4104.7|4098.7|4104.4|4098.4|1
1608737420000|2020-12-23 15:30:20|4105.1|4099.1|4104.6|4098.6|4105.1|4099.1|4104.4|4098.4|4
1608737430000|2020-12-23 15:30:30|4104.4|4098.4|4105.1|4099.1|4105.1|4099.1|4104.4|4098.4|3
1608737440000|2020-12-23 15:30:40|4105.4|4099.4|4106.7|4100.7|4106.7|4100.7|4105.4|4099.4|14
1608737450000|2020-12-23 15:30:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4106.7|4100.7|6
1608737460000|2020-12-23 15:31:00|4108.1|4102.1|4107.4|4101.4|4108.1|4102.1|4107.4|4101.4|0
1608737470000|2020-12-23 15:31:10|4107.6|4101.6|4107.4|4101.4|4107.6|4101.6|4107.1|4101.1|3
1608737480000|2020-12-23 15:31:20|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|3
1608737490000|2020-12-23 15:31:30|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|11
1608737500000|2020-12-23 15:31:40|4106.6|4100.6|4105.4|4099.4|4106.7|4100.7|4105.4|4099.4|77
1608737510000|2020-12-23 15:31:50|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.3|4100.3|10
1608737520000|2020-12-23 15:32:00|4105.7|4099.7|4106.3|4100.3|4106.4|4100.4|4105.4|4099.4|4
1608737530000|2020-12-23 15:32:10|4105.8|4099.8|4105.8|4099.8|4106.4|4100.4|4105.8|4099.8|4
1608737540000|2020-12-23 15:32:20|4105.4|4099.4|4104.4|4098.4|4105.4|4099.4|4104.4|4098.4|3
1608737560000|2020-12-23 15:32:40|4104.9|4098.9|4104.4|4098.4|4104.9|4098.9|4104.4|4098.4|17
1608737570000|2020-12-23 15:32:50|4104.8|4098.8|4104.9|4098.9|4104.9|4098.9|4104.8|4098.8|1
1608737580000|2020-12-23 15:33:00|4105.3|4099.3|4104.4|4098.4|4105.4|4099.4|4104.4|4098.4|0
1608737590000|2020-12-23 15:33:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|2
1608737600000|2020-12-23 15:33:20|4103.8|4097.8|4103.4|4097.4|4103.8|4097.8|4103.4|4097.4|0
1608737610000|2020-12-23 15:33:30|4103.3|4097.3|4103.4|4097.4|4103.4|4097.4|4103.3|4097.3|0
1608737630000|2020-12-23 15:33:50|4103.1|4097.1|4102.8|4096.8|4103.1|4097.1|4102.8|4096.8|1
1608737650000|2020-12-23 15:34:10|4102.4|4096.4|4102.4|4096.4|4102.4|4096.4|4101.3|4095.3|7
1608737660000|2020-12-23 15:34:20|4103.4|4097.4|4102.4|4096.4|4103.4|4097.4|4102.4|4096.4|11
1608737670000|2020-12-23 15:34:30|4102.8|4096.8|4103.1|4097.1|4103.1|4097.1|4102.7|4096.7|96
1608737680000|2020-12-23 15:34:40|4104.1|4098.1|4104.4|4098.4|4104.4|4098.4|4104.1|4098.1|6
1608737690000|2020-12-23 15:34:50|4104.1|4098.1|4104.8|4098.8|4104.8|4098.8|4104.1|4098.1|5
1608737700000|2020-12-23 15:35:00|4104.1|4098.1|4104.4|4098.4|4104.4|4098.4|4104.1|4098.1|6
1608737710000|2020-12-23 15:35:10|4104.8|4098.8|4103.1|4097.1|4104.8|4098.8|4103.1|4097.1|2
1608737720000|2020-12-23 15:35:20|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4101.4|4095.4|2
1608737730000|2020-12-23 15:35:30|4102.8|4096.8|4103.6|4097.6|4103.6|4097.6|4102.4|4096.4|6
1608737740000|2020-12-23 15:35:40|4103.4|4097.4|4104.1|4098.1|4104.1|4098.1|4103.4|4097.4|1
1608737750000|2020-12-23 15:35:50|||||||||4
1608737760000|2020-12-23 15:36:00|4103.4|4097.4|4101.7|4095.7|4103.4|4097.4|4101.7|4095.7|4
1608737790000|2020-12-23 15:36:30|4101.4|4095.4|4101.7|4095.7|4102.1|4096.1|4101.4|4095.4|13
1608737800000|2020-12-23 15:36:40|||||||||1
1608737810000|2020-12-23 15:36:50|4102.4|4096.4|4102.7|4096.7|4102.7|4096.7|4102.4|4096.4|3
1608737820000|2020-12-23 15:37:00|4102.1|4096.1|4103.1|4097.1|4103.1|4097.1|4101.7|4095.7|4
1608737830000|2020-12-23 15:37:10|4103.4|4097.4|4103.7|4097.7|4103.7|4097.7|4103.4|4097.4|4
1608737840000|2020-12-23 15:37:20|4103.2|4097.2|4102.6|4096.6|4103.2|4097.2|4102.1|4096.1|40
1608737850000|2020-12-23 15:37:30|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1608737860000|2020-12-23 15:37:40|4101.7|4095.7|4101.1|4095.1|4101.7|4095.7|4101.1|4095.1|2
1608737870000|2020-12-23 15:37:50|4100.4|4094.4|4100.7|4094.7|4100.7|4094.7|4100.4|4094.4|33
1608737880000|2020-12-23 15:38:00|4100.4|4094.4|4101.2|4095.2|4101.2|4095.2|4100.4|4094.4|1
1608737890000|2020-12-23 15:38:10|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.2|4095.2|0
1608737900000|2020-12-23 15:38:20|4101.9|4095.9|4102.4|4096.4|4102.4|4096.4|4101.7|4095.7|5
1608737910000|2020-12-23 15:38:30|4101.9|4095.9|4103.4|4097.4|4103.4|4097.4|4101.9|4095.9|31
1608737920000|2020-12-23 15:38:40|4102.4|4096.4|4101.9|4095.9|4102.4|4096.4|4101.9|4095.9|3
1608737930000|2020-12-23 15:38:50|4101.7|4095.7|4101.7|4095.7|4101.7|4095.7|4101.4|4095.4|2
1608737940000|2020-12-23 15:39:00|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|0
1608737950000|2020-12-23 15:39:10|4101.1|4095.1|4101.1|4095.1|4101.1|4095.1|4099.4|4093.4|30
1608737960000|2020-12-23 15:39:20|4100.4|4094.4|4098.4|4092.4|4100.4|4094.4|4098.4|4092.4|8
1608737970000|2020-12-23 15:39:30|4097.7|4091.7|4098.1|4092.1|4098.1|4092.1|4097.7|4091.7|5
1608737980000|2020-12-23 15:39:40|4096.7|4090.7|4096.1|4090.1|4096.7|4090.7|4096.1|4090.1|3
1608737990000|2020-12-23 15:39:50|4096.4|4090.4|4096.4|4090.4|4097.1|4091.1|4096.2|4090.2|2
1608738000000|2020-12-23 15:40:00|4097.7|4091.7|4097.4|4091.4|4097.7|4091.7|4097.4|4091.4|14
1608738010000|2020-12-23 15:40:10|4098.1|4092.1|4098.1|4092.1|4098.4|4092.4|4097.7|4091.7|5
1608738020000|2020-12-23 15:40:20|4097.7|4091.7|4097.4|4091.4|4097.9|4091.9|4097.4|4091.4|1
1608738030000|2020-12-23 15:40:30|4097.7|4091.7|4098.2|4092.2|4098.2|4092.2|4097.7|4091.7|1
1608738040000|2020-12-23 15:40:40|4098.4|4092.4|4097.9|4091.9|4098.7|4092.7|4097.9|4091.9|12
1608738050000|2020-12-23 15:40:50|4097.4|4091.4|4097.4|4091.4|4098.4|4092.4|4097.2|4091.2|9
1608738060000|2020-12-23 15:41:00|4096.7|4090.7|4097.1|4091.1|4097.4|4091.4|4096.7|4090.7|2
1608738070000|2020-12-23 15:41:10|4096.9|4090.9|4098.7|4092.7|4098.7|4092.7|4096.7|4090.7|3
1608738080000|2020-12-23 15:41:20|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|4098.4|4092.4|0
1608738100000|2020-12-23 15:41:40|4098.1|4092.1|4098.4|4092.4|4098.4|4092.4|4098.1|4092.1|0
1608738110000|2020-12-23 15:41:50|4099.4|4093.4|4099.7|4093.7|4099.7|4093.7|4099.4|4093.4|8
1608738120000|2020-12-23 15:42:00|4099.9|4093.9|4098.7|4092.7|4099.9|4093.9|4098.7|4092.7|2
1608738140000|2020-12-23 15:42:20|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|4099.4|4093.4|2
1608738160000|2020-12-23 15:42:40|4100.2|4094.2|4100.4|4094.4|4100.4|4094.4|4099.9|4093.9|1
1608738170000|2020-12-23 15:42:50|4100.2|4094.2|4100.7|4094.7|4100.7|4094.7|4100.2|4094.2|10
1608738180000|2020-12-23 15:43:00|4101.8|4095.8|4102.4|4096.4|4102.4|4096.4|4101.8|4095.8|3
1608738190000|2020-12-23 15:43:10|4102.7|4096.7|4102.7|4096.7|4103.4|4097.4|4102.7|4096.7|3
1608738200000|2020-12-23 15:43:20|4102.6|4096.6|4102.4|4096.4|4102.6|4096.6|4101.7|4095.7|0
1608738210000|2020-12-23 15:43:30|4102.7|4096.7|4102.9|4096.9|4103.2|4097.2|4102.4|4096.4|3
1608738220000|2020-12-23 15:43:40|4103.2|4097.2|4101.9|4095.9|4103.4|4097.4|4101.7|4095.7|1
1608738230000|2020-12-23 15:43:50|4101.7|4095.7|4101.9|4095.9|4101.9|4095.9|4101.4|4095.4|2
1608738240000|2020-12-23 15:44:00|4102.4|4096.4|4103.4|4097.4|4103.4|4097.4|4102.4|4096.4|2
1608738250000|2020-12-23 15:44:10|4103.1|4097.1|4102.7|4096.7|4103.4|4097.4|4102.7|4096.7|1
1608738260000|2020-12-23 15:44:20|4102.9|4096.9|4103.4|4097.4|4103.4|4097.4|4102.9|4096.9|0
1608738270000|2020-12-23 15:44:30|4103.7|4097.7|4104.4|4098.4|4104.4|4098.4|4103.7|4097.7|3
1608738280000|2020-12-23 15:44:40|4105.1|4099.1|4104.9|4098.9|4105.4|4099.4|4104.7|4098.7|3
1608738290000|2020-12-23 15:44:50|4104.7|4098.7|4104.9|4098.9|4105.4|4099.4|4104.7|4098.7|2
1608738300000|2020-12-23 15:45:00|4104.7|4098.7|4107.2|4101.2|4107.2|4101.2|4104.7|4098.7|4
1608738310000|2020-12-23 15:45:10|4106.4|4100.4|4106.7|4100.7|4106.9|4100.9|4106.2|4100.2|3
1608738320000|2020-12-23 15:45:20|4106.9|4100.9|4107.2|4101.2|4107.4|4101.4|4106.9|4100.9|1
1608738330000|2020-12-23 15:45:30|4107.4|4101.4|4106.9|4100.9|4107.4|4101.4|4106.4|4100.4|3
1608738340000|2020-12-23 15:45:40|4106.7|4100.7|4106.7|4100.7|4107.4|4101.4|4106.7|4100.7|3
1608738350000|2020-12-23 15:45:50|||||||||1
1608738360000|2020-12-23 15:46:00|4105.9|4099.9|4103.7|4097.7|4105.9|4099.9|4103.7|4097.7|1
1608738370000|2020-12-23 15:46:10|4104.1|4098.1|4104.1|4098.1|4104.7|4098.7|4104.1|4098.1|2
1608738380000|2020-12-23 15:46:20|4104.2|4098.2|4103.7|4097.7|4104.7|4098.7|4103.7|4097.7|1
1608738390000|2020-12-23 15:46:30|4103.9|4097.9|4104.2|4098.2|4104.4|4098.4|4103.7|4097.7|0
1608738400000|2020-12-23 15:46:40|4104.4|4098.4|4103.7|4097.7|4104.4|4098.4|4103.7|4097.7|0
1608738410000|2020-12-23 15:46:50|4103.4|4097.4|4102.7|4096.7|4103.4|4097.4|4102.7|4096.7|3
1608738420000|2020-12-23 15:47:00|4102.4|4096.4|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|16
1608738430000|2020-12-23 15:47:10|4102.4|4096.4|4102.7|4096.7|4102.7|4096.7|4102.4|4096.4|2
1608738440000|2020-12-23 15:47:20|4103.1|4097.1|4104.1|4098.1|4104.1|4098.1|4103.1|4097.1|1
1608738450000|2020-12-23 15:47:30|||||||||1
1608738460000|2020-12-23 15:47:40|4104.6|4098.6|4104.1|4098.1|4104.6|4098.6|4104.1|4098.1|2
1608738470000|2020-12-23 15:47:50|||||||||1
1608738490000|2020-12-23 15:48:10|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4104.4|4098.4|2
1608738500000|2020-12-23 15:48:20|||||||||4
1608738510000|2020-12-23 15:48:30|||||||||1
1608738530000|2020-12-23 15:48:50|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|4104.4|4098.4|0
1608738540000|2020-12-23 15:49:00|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|4104.1|4098.1|0
1608738550000|2020-12-23 15:49:10|||||||||1
1608738560000|2020-12-23 15:49:20|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|3
1608738570000|2020-12-23 15:49:30|4103.4|4097.4|4103.1|4097.1|4103.4|4097.4|4103.1|4097.1|0
1608738580000|2020-12-23 15:49:40|4102.7|4096.7|4102.1|4096.1|4102.7|4096.7|4102.1|4096.1|0
1608738590000|2020-12-23 15:49:50|4103.1|4097.1|4102.9|4096.9|4103.4|4097.4|4102.7|4096.7|5
1608738600000|2020-12-23 15:50:00|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.2|4096.2|2
1608738610000|2020-12-23 15:50:10|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|4103.4|4097.4|2
1608738620000|2020-12-23 15:50:20|4103.7|4097.7|4103.7|4097.7|4103.9|4097.9|4103.7|4097.7|2
1608738630000|2020-12-23 15:50:30|4102.7|4096.7|4102.7|4096.7|4103.4|4097.4|4102.7|4096.7|1
1608738640000|2020-12-23 15:50:40|4102.6|4096.6|4102.2|4096.2|4102.6|4096.6|4102.2|4096.2|0
1608738650000|2020-12-23 15:50:50|4102.7|4096.7|4102.7|4096.7|4102.7|4096.7|4102.6|4096.6|2
1608738660000|2020-12-23 15:51:00|4102.4|4096.4|4103.1|4097.1|4103.1|4097.1|4102.1|4096.1|2
1608738670000|2020-12-23 15:51:10|4103.8|4097.8|4104.1|4098.1|4104.1|4098.1|4103.8|4097.8|3
1608738680000|2020-12-23 15:51:20|4104.6|4098.6|4105.1|4099.1|4105.1|4099.1|4104.6|4098.6|2
1608738690000|2020-12-23 15:51:30|||||||||1
1608738700000|2020-12-23 15:51:40|4105.6|4099.6|4105.4|4099.4|4105.6|4099.6|4105.4|4099.4|1
1608738710000|2020-12-23 15:51:50|4104.6|4098.6|4104.1|4098.1|4105.1|4099.1|4104.1|4098.1|0
1608738720000|2020-12-23 15:52:00|4103.4|4097.4|4103.6|4097.6|4103.6|4097.6|4103.1|4097.1|1
1608738730000|2020-12-23 15:52:10|4103.4|4097.4|4103.1|4097.1|4103.4|4097.4|4103.1|4097.1|0
1608738740000|2020-12-23 15:52:20|||||||||1
1608738750000|2020-12-23 15:52:30|4102.9|4096.9|4100.1|4094.1|4102.9|4096.9|4100.1|4094.1|4
1608738760000|2020-12-23 15:52:40|4101.1|4095.1|4100.1|4094.1|4101.4|4095.4|4100.1|4094.1|8
1608738770000|2020-12-23 15:52:50|4099.9|4093.9|4100.1|4094.1|4100.1|4094.1|4099.4|4093.4|2
1608738780000|2020-12-23 15:53:00|4100.4|4094.4|4101.1|4095.1|4101.1|4095.1|4100.1|4094.1|3
1608738790000|2020-12-23 15:53:10|||||||||1
1608738800000|2020-12-23 15:53:20|4101.8|4095.8|4103.1|4097.1|4103.1|4097.1|4101.8|4095.8|5
1608738810000|2020-12-23 15:53:30|4102.7|4096.7|4102.6|4096.6|4102.7|4096.7|4101.8|4095.8|12
1608738820000|2020-12-23 15:53:40|4103.1|4097.1|4102.9|4096.9|4103.1|4097.1|4102.8|4096.8|21
1608738830000|2020-12-23 15:53:50|4103.1|4097.1|4103.1|4097.1|4103.1|4097.1|4102.9|4096.9|1
1608738840000|2020-12-23 15:54:00|4102.9|4096.9|4102.8|4096.8|4102.9|4096.9|4102.8|4096.8|3
1608738850000|2020-12-23 15:54:10|||||||||4
1608738860000|2020-12-23 15:54:20|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|4101.4|4095.4|20
1608738870000|2020-12-23 15:54:30|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|4102.1|4096.1|0
1608738890000|2020-12-23 15:54:50|4101.7|4095.7|4101.6|4095.6|4101.7|4095.7|4101.6|4095.6|0
1608738900000|2020-12-23 15:55:00|4101.9|4095.9|4102.4|4096.4|4102.4|4096.4|4101.9|4095.9|2
1608738910000|2020-12-23 15:55:10|4103.1|4097.1|4103.4|4097.4|4103.4|4097.4|4103.1|4097.1|4
1608738920000|2020-12-23 15:55:20|4103.7|4097.7|4103.4|4097.4|4103.7|4097.7|4103.4|4097.4|0
1608738930000|2020-12-23 15:55:30|4103.1|4097.1|4102.4|4096.4|4103.1|4097.1|4102.4|4096.4|0
1608738940000|2020-12-23 15:55:40|4103.1|4097.1|4104.4|4098.4|4104.4|4098.4|4103.1|4097.1|5
1608738950000|2020-12-23 15:55:50|4104.7|4098.7|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1608738960000|2020-12-23 15:56:00|4104.9|4098.9|4104.7|4098.7|4104.9|4098.9|4104.7|4098.7|1
1608738970000|2020-12-23 15:56:10|4104.4|4098.4|4104.7|4098.7|4104.7|4098.7|4104.4|4098.4|3
1608738980000|2020-12-23 15:56:20|4104.9|4098.9|4104.7|4098.7|4105.1|4099.1|4104.7|4098.7|0
1608738990000|2020-12-23 15:56:30|4104.9|4098.9|4104.7|4098.7|4105.4|4099.4|4104.7|4098.7|1
1608739000000|2020-12-23 15:56:40|4104.9|4098.9|4104.7|4098.7|4104.9|4098.9|4104.7|4098.7|1
1608739010000|2020-12-23 15:56:50|4104.9|4098.9|4104.9|4098.9|4104.9|4098.9|4104.7|4098.7|5
1608739020000|2020-12-23 15:57:00|4104.7|4098.7|4103.4|4097.4|4104.7|4098.7|4103.4|4097.4|6
1608739030000|2020-12-23 15:57:10|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|4102.9|4096.9|1
1608739040000|2020-12-23 15:57:20|4102.7|4096.7|4102.9|4096.9|4103.1|4097.1|4102.4|4096.4|6
1608739050000|2020-12-23 15:57:30|4102.7|4096.7|4102.4|4096.4|4102.7|4096.7|4102.4|4096.4|1
1608739070000|2020-12-23 15:57:50|4102.7|4096.7|4102.9|4096.9|4103.1|4097.1|4102.7|4096.7|1
1608739080000|2020-12-23 15:58:00|4103.1|4097.1|4102.7|4096.7|4103.1|4097.1|4102.7|4096.7|0
1608739090000|2020-12-23 15:58:10|4102.9|4096.9|4103.4|4097.4|4103.4|4097.4|4102.7|4096.7|5
1608739100000|2020-12-23 15:58:20|4103.7|4097.7|4105.2|4099.2|4105.7|4099.7|4103.7|4097.7|3
1608739110000|2020-12-23 15:58:30|4105.4|4099.4|4105.7|4099.7|4106.1|4100.1|4105.4|4099.4|1
1608739120000|2020-12-23 15:58:40|4105.9|4099.9|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|3
1608739130000|2020-12-23 15:58:50|4106.7|4100.7|4107.1|4101.1|4107.1|4101.1|4106.4|4100.4|1
1608739140000|2020-12-23 15:59:00|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.2|4100.2|0
1608739170000|2020-12-23 15:59:30|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|0
1608739180000|2020-12-23 15:59:40|||||||||2
1608739190000|2020-12-23 15:59:50|4105.6|4099.6|4105.4|4099.4|4105.9|4099.9|4105.4|4099.4|2
1608739200000|2020-12-23 16:00:00|4105.6|4099.6|4107.1|4101.1|4107.1|4101.1|4105.4|4099.4|6
1608739210000|2020-12-23 16:00:10|4107.4|4101.4|4106.4|4100.4|4108.1|4102.1|4106.4|4100.4|6
1608739220000|2020-12-23 16:00:20|4106.2|4100.2|4106.4|4100.4|4106.4|4100.4|4106.2|4100.2|3
1608739230000|2020-12-23 16:00:30|4106.2|4100.2|4105.9|4099.9|4106.4|4100.4|4105.7|4099.7|12
1608739240000|2020-12-23 16:00:40|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|4105.1|4099.1|7
1608739250000|2020-12-23 16:00:50|4105.4|4099.4|4106.1|4100.1|4106.1|4100.1|4105.4|4099.4|43
1608739260000|2020-12-23 16:01:00|4107.1|4101.1|4108.1|4102.1|4108.1|4102.1|4107.1|4101.1|17
1608739270000|2020-12-23 16:01:10|4106.7|4100.7|4106.4|4100.4|4107.1|4101.1|4106.4|4100.4|11
1608739280000|2020-12-23 16:01:20|4106.6|4100.6|4107.1|4101.1|4107.1|4101.1|4106.6|4100.6|1
1608739290000|2020-12-23 16:01:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1608739310000|2020-12-23 16:01:50|4108.4|4102.4|4109.1|4103.1|4109.1|4103.1|4108.4|4102.4|1
1608739320000|2020-12-23 16:02:00|4108.7|4102.7|4108.5|4102.5|4108.9|4102.9|4108.5|4102.5|1
1608739330000|2020-12-23 16:02:10|4108.4|4102.4|4108|4102|4108.4|4102.4|4108|4102|1
1608739340000|2020-12-23 16:02:20|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|4107.5|4101.5|3
1608739350000|2020-12-23 16:02:30|4107.4|4101.4|4106.9|4100.9|4107.4|4101.4|4106.9|4100.9|1
1608739360000|2020-12-23 16:02:40|4106|4100|4106|4100|4106|4100|4106|4100|1
1608739370000|2020-12-23 16:02:50|4106.2|4100.2|4106.2|4100.2|4106.4|4100.4|4106.2|4100.2|0
1608739380000|2020-12-23 16:03:00|4106|4100|4106|4100|4106|4100|4106|4100|2
1608739400000|2020-12-23 16:03:20|4106.7|4100.7|4107|4101|4107.4|4101.4|4106.7|4100.7|1
1608739410000|2020-12-23 16:03:30|4107.4|4101.4|4108|4102|4108|4102|4107.4|4101.4|2
1608739420000|2020-12-23 16:03:40|4108.5|4102.5|4108.4|4102.4|4108.5|4102.5|4108.4|4102.4|1
1608739440000|2020-12-23 16:04:00|4106.4|4100.4|4106.5|4100.5|4106.5|4100.5|4106.4|4100.4|10
1608739450000|2020-12-23 16:04:10|4106.4|4100.4|4106.4|4100.4|4106.5|4100.5|4106.4|4100.4|0
1608739460000|2020-12-23 16:04:20|4106.5|4100.5|4107|4101|4107|4101|4106.5|4100.5|3
1608739470000|2020-12-23 16:04:30|4108|4102|4107.5|4101.5|4108|4102|4107.4|4101.4|3
1608739480000|2020-12-23 16:04:40|4108|4102|4109.4|4103.4|4109.4|4103.4|4107.5|4101.5|6
1608739490000|2020-12-23 16:04:50|4110.5|4104.5|4110.4|4104.4|4110.5|4104.5|4110.4|4104.4|10
1608739500000|2020-12-23 16:05:00|4110.2|4104.2|4109.9|4103.9|4110.2|4104.2|4109.5|4103.5|0
1608739510000|2020-12-23 16:05:10|4110|4104|4109.4|4103.4|4110|4104|4109.4|4103.4|1
1608739520000|2020-12-23 16:05:20|4110|4104|4109.4|4103.4|4110|4104|4109.4|4103.4|2
1608739530000|2020-12-23 16:05:30|4109.7|4103.7|4108.4|4102.4|4110|4104|4108.4|4102.4|1
1608739540000|2020-12-23 16:05:40|4109|4103|4109.9|4103.9|4110|4104|4108.9|4102.9|1
1608739550000|2020-12-23 16:05:50|4110|4104|4110|4104|4110|4104|4110|4104|0
1608739560000|2020-12-23 16:06:00|4109.9|4103.9|4110.4|4104.4|4110.5|4104.5|4109.9|4103.9|1
1608739570000|2020-12-23 16:06:10|||||||||1
1608739590000|2020-12-23 16:06:30|4110.5|4104.5|4110.4|4104.4|4110.5|4104.5|4110.4|4104.4|1
1608739600000|2020-12-23 16:06:40|4110.7|4104.7|4110.4|4104.4|4110.7|4104.7|4110.4|4104.4|1
1608739610000|2020-12-23 16:06:50|4111|4105|4110.4|4104.4|4111|4105|4110.4|4104.4|1
1608739620000|2020-12-23 16:07:00|4110|4104|4109.4|4103.4|4110|4104|4109.4|4103.4|3
1608739630000|2020-12-23 16:07:10|4109.9|4103.9|4109.4|4103.4|4109.9|4103.9|4109.4|4103.4|0
1608739640000|2020-12-23 16:07:20|4109|4103|4110|4104|4110|4104|4109|4103|2
1608739650000|2020-12-23 16:07:30|4109.7|4103.7|4111.7|4105.7|4111.7|4105.7|4109.5|4103.5|60
1608739660000|2020-12-23 16:07:40|4111.4|4105.4|4112.1|4106.1|4112.4|4106.4|4111.4|4105.4|91
1608739670000|2020-12-23 16:07:50|4112.4|4106.4|4113.4|4107.4|4114.1|4108.1|4112.4|4106.4|1
1608739680000|2020-12-23 16:08:00|4112.7|4106.7|4113.4|4107.4|4113.9|4107.9|4112.7|4106.7|4
1608739690000|2020-12-23 16:08:10|4113.1|4107.1|4114.1|4108.1|4114.1|4108.1|4113.1|4107.1|1
1608739700000|2020-12-23 16:08:20|4114.4|4108.4|4113.4|4107.4|4114.7|4108.7|4113.4|4107.4|4
1608739710000|2020-12-23 16:08:30|4113.9|4107.9|4114.4|4108.4|4114.4|4108.4|4113.9|4107.9|1
1608739720000|2020-12-23 16:08:40|4114.6|4108.6|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|0
1608739730000|2020-12-23 16:08:50|4114.6|4108.6|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|13
1608739740000|2020-12-23 16:09:00|4115.7|4109.7|4115.6|4109.6|4116.8|4110.8|4115.4|4109.4|8
1608739750000|2020-12-23 16:09:10|4115.9|4109.9|4115.6|4109.6|4116.1|4110.1|4115.4|4109.4|1
1608739770000|2020-12-23 16:09:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1608739780000|2020-12-23 16:09:40|4115.6|4109.6|4115.4|4109.4|4115.9|4109.9|4115.4|4109.4|3
1608739790000|2020-12-23 16:09:50|4116.4|4110.4|4115.9|4109.9|4116.4|4110.4|4115.8|4109.8|20
1608739800000|2020-12-23 16:10:00|4115.8|4109.8|4116.1|4110.1|4116.1|4110.1|4115.8|4109.8|0
1608739810000|2020-12-23 16:10:10|4116.4|4110.4|4116.3|4110.3|4116.4|4110.4|4116.3|4110.3|6
1608739820000|2020-12-23 16:10:20|4118.1|4112.1|4117.8|4111.8|4118.1|4112.1|4117.8|4111.8|5
1608739830000|2020-12-23 16:10:30|4117.4|4111.4|4117.9|4111.9|4118.3|4112.3|4117.4|4111.4|12
1608739840000|2020-12-23 16:10:40|4118.4|4112.4|4118.8|4112.8|4118.8|4112.8|4117.8|4111.8|3
1608739850000|2020-12-23 16:10:50|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4118.8|4112.8|0
1608739860000|2020-12-23 16:11:00|4119.4|4113.4|4117.1|4111.1|4119.4|4113.4|4117.1|4111.1|2
1608739870000|2020-12-23 16:11:10|4116.8|4110.8|4117.6|4111.6|4117.8|4111.8|4116.8|4110.8|0
1608739880000|2020-12-23 16:11:20|4117.8|4111.8|4117.1|4111.1|4117.8|4111.8|4117.1|4111.1|0
1608739890000|2020-12-23 16:11:30|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|7
1608739900000|2020-12-23 16:11:40|4118.4|4112.4|4118.8|4112.8|4118.8|4112.8|4118.4|4112.4|3
1608739910000|2020-12-23 16:11:50|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1608739920000|2020-12-23 16:12:00|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|2
1608739930000|2020-12-23 16:12:10|4116.8|4110.8|4117.1|4111.1|4117.1|4111.1|4116.8|4110.8|0
1608739940000|2020-12-23 16:12:20|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|9
1608739950000|2020-12-23 16:12:30|||||||||1
1608739970000|2020-12-23 16:12:50|4116.4|4110.4|4114.8|4108.8|4116.4|4110.4|4114.8|4108.8|1
1608739980000|2020-12-23 16:13:00|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|5
1608739990000|2020-12-23 16:13:10|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.4|4108.4|12
1608740000000|2020-12-23 16:13:20|4115.8|4109.8|4116.8|4110.8|4117.1|4111.1|4115.8|4109.8|5
1608740010000|2020-12-23 16:13:30|||||||||1
1608740020000|2020-12-23 16:13:40|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1608740030000|2020-12-23 16:13:50|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|0
1608740040000|2020-12-23 16:14:00|4114.8|4108.8|4114.4|4108.4|4114.8|4108.8|4114.4|4108.4|6
1608740050000|2020-12-23 16:14:10|4115.8|4109.8|4114.2|4108.2|4115.8|4109.8|4114.2|4108.2|1
1608740060000|2020-12-23 16:14:20|4114.6|4108.6|4115.7|4109.7|4115.7|4109.7|4114.6|4108.6|4
1608740080000|2020-12-23 16:14:40|4116.8|4110.8|4117.1|4111.1|4117.1|4111.1|4116.8|4110.8|52
1608740090000|2020-12-23 16:14:50|||||||||5
1608740100000|2020-12-23 16:15:00|4116.8|4110.8|4115.1|4109.1|4116.8|4110.8|4115.1|4109.1|48
1608740110000|2020-12-23 16:15:10|4114.7|4108.7|4114.6|4108.6|4114.7|4108.7|4114.1|4108.1|0
1608740120000|2020-12-23 16:15:20|4114.2|4108.2|4114.2|4108.2|4114.4|4108.4|4114.1|4108.1|1
1608740130000|2020-12-23 16:15:30|4114.4|4108.4|4113.7|4107.7|4114.4|4108.4|4113.7|4107.7|7
1608740140000|2020-12-23 16:15:40|4113.6|4107.6|4113.1|4107.1|4113.7|4107.7|4113.1|4107.1|102
1608740150000|2020-12-23 16:15:50|4113.7|4107.7|4114.1|4108.1|4114.1|4108.1|4113.7|4107.7|19
1608740160000|2020-12-23 16:16:00|4113.9|4107.9|4117.4|4111.4|4117.4|4111.4|4113.9|4107.9|13
1608740170000|2020-12-23 16:16:10|4116.8|4110.8|4114.9|4108.9|4117.1|4111.1|4114.9|4108.9|4
1608740180000|2020-12-23 16:16:20|4115.1|4109.1|4115.4|4109.4|4115.6|4109.6|4115.1|4109.1|1
1608740190000|2020-12-23 16:16:30|4115.6|4109.6|4116.3|4110.3|4116.4|4110.4|4115.6|4109.6|0
1608740200000|2020-12-23 16:16:40|4116.4|4110.4|4116.1|4110.1|4116.4|4110.4|4116.1|4110.1|0
1608740210000|2020-12-23 16:16:50|||||||||2
1608740220000|2020-12-23 16:17:00|4115.9|4109.9|4116.4|4110.4|4116.4|4110.4|4115.8|4109.8|2
1608740230000|2020-12-23 16:17:10|4116.3|4110.3|4115.6|4109.6|4116.4|4110.4|4115.4|4109.4|5
1608740240000|2020-12-23 16:17:20|4115.4|4109.4|4116.1|4110.1|4116.4|4110.4|4115.2|4109.2|3
1608740250000|2020-12-23 16:17:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1608740260000|2020-12-23 16:17:40|4115.8|4109.8|4115.4|4109.4|4115.8|4109.8|4115.4|4109.4|1
1608740270000|2020-12-23 16:17:50|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|0
1608740280000|2020-12-23 16:18:00|4114.8|4108.8|4115.1|4109.1|4115.9|4109.9|4114.8|4108.8|4
1608740290000|2020-12-23 16:18:10|||||||||3
1608740310000|2020-12-23 16:18:30|||||||||1
1608740320000|2020-12-23 16:18:40|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|4
1608740330000|2020-12-23 16:18:50|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|0
1608740340000|2020-12-23 16:19:00|4115.1|4109.1|4114.7|4108.7|4115.1|4109.1|4114.2|4108.2|1
1608740350000|2020-12-23 16:19:10|4115.1|4109.1|4114.7|4108.7|4115.1|4109.1|4114.7|4108.7|2
1608740360000|2020-12-23 16:19:20|4114.1|4108.1|4113.7|4107.7|4114.1|4108.1|4113.4|4107.4|4
1608740370000|2020-12-23 16:19:30|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|5
1608740380000|2020-12-23 16:19:40|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|21
1608740390000|2020-12-23 16:19:50|4116.1|4110.1|4116.8|4110.8|4116.8|4110.8|4116.1|4110.1|13
1608740400000|2020-12-23 16:20:00|4117.4|4111.4|4117.8|4111.8|4117.8|4111.8|4117.4|4111.4|11
1608740410000|2020-12-23 16:20:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|3
1608740420000|2020-12-23 16:20:20|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.8|4111.8|3
1608740430000|2020-12-23 16:20:30|4117.8|4111.8|4117.4|4111.4|4118.1|4112.1|4117.4|4111.4|4
1608740440000|2020-12-23 16:20:40|||||||||1
1608740450000|2020-12-23 16:20:50|4116.9|4110.9|4116.8|4110.8|4116.9|4110.9|4116.8|4110.8|1
1608740460000|2020-12-23 16:21:00|||||||||16
1608740470000|2020-12-23 16:21:10|4117.1|4111.1|4117.8|4111.8|4117.8|4111.8|4117.1|4111.1|3
1608740480000|2020-12-23 16:21:20|4117.9|4111.9|4117.8|4111.8|4117.9|4111.9|4117.8|4111.8|11
1608740490000|2020-12-23 16:21:30|4117.4|4111.4|4117.8|4111.8|4118.1|4112.1|4117.4|4111.4|2
1608740500000|2020-12-23 16:21:40|4117.9|4111.9|4117.4|4111.4|4118.1|4112.1|4117.4|4111.4|1
1608740510000|2020-12-23 16:21:50|4117.8|4111.8|4117.1|4111.1|4117.8|4111.8|4117.1|4111.1|3
1608740520000|2020-12-23 16:22:00|||||||||1
1608740550000|2020-12-23 16:22:30|4117.4|4111.4|4117.2|4111.2|4117.4|4111.4|4117.1|4111.1|21
1608740560000|2020-12-23 16:22:40|4117.4|4111.4|4117.2|4111.2|4117.4|4111.4|4117.1|4111.1|0
1608740570000|2020-12-23 16:22:50|4117.4|4111.4|4115.7|4109.7|4117.4|4111.4|4115.7|4109.7|78
1608740580000|2020-12-23 16:23:00|4115.1|4109.1|4114.7|4108.7|4115.1|4109.1|4114.7|4108.7|3
1608740610000|2020-12-23 16:23:30|||||||||32
1608740620000|2020-12-23 16:23:40|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.5|4108.5|4
1608740630000|2020-12-23 16:23:50|4114.7|4108.7|4114.4|4108.4|4114.7|4108.7|4114.4|4108.4|2
1608740640000|2020-12-23 16:24:00|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|4114.1|4108.1|1
1608740650000|2020-12-23 16:24:10|4113.7|4107.7|4115.1|4109.1|4115.1|4109.1|4113.7|4107.7|3
1608740660000|2020-12-23 16:24:20|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.8|4111.8|20
1608740670000|2020-12-23 16:24:30|4117.8|4111.8|4117.9|4111.9|4117.9|4111.9|4117.8|4111.8|1
1608740680000|2020-12-23 16:24:40|4118.1|4112.1|4117.3|4111.3|4118.1|4112.1|4117.3|4111.3|0
1608740690000|2020-12-23 16:24:50|4116.9|4110.9|4117.4|4111.4|4117.4|4111.4|4116.9|4110.9|4
1608740700000|2020-12-23 16:25:00|4117.8|4111.8|4116.8|4110.8|4117.8|4111.8|4116.8|4110.8|0
1608740710000|2020-12-23 16:25:10|4116.3|4110.3|4116.4|4110.4|4116.4|4110.4|4116.3|4110.3|3
1608740720000|2020-12-23 16:25:20|4116.8|4110.8|4117.4|4111.4|4117.4|4111.4|4116.8|4110.8|3
1608740730000|2020-12-23 16:25:30|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.1|4111.1|1
1608740740000|2020-12-23 16:25:40|4118.3|4112.3|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|7
1608740750000|2020-12-23 16:25:50|4117.4|4111.4|4116.4|4110.4|4117.4|4111.4|4115.4|4109.4|36
1608740760000|2020-12-23 16:26:00|||||||||2
1608740770000|2020-12-23 16:26:10|4116.8|4110.8|4116.8|4110.8|4116.9|4110.9|4116.8|4110.8|0
1608740780000|2020-12-23 16:26:20|||||||||7
1608740790000|2020-12-23 16:26:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.8|4110.8|0
1608740800000|2020-12-23 16:26:40|4117.1|4111.1|4117.8|4111.8|4117.8|4111.8|4116.4|4110.4|22
1608740820000|2020-12-23 16:27:00|4116.9|4110.9|4116.9|4110.9|4117.1|4111.1|4116.8|4110.8|3
1608740830000|2020-12-23 16:27:10|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4116.9|4110.9|1
1608740840000|2020-12-23 16:27:20|4116.9|4110.9|4116.8|4110.8|4116.9|4110.9|4116.8|4110.8|0
1608740850000|2020-12-23 16:27:30|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|1
1608740860000|2020-12-23 16:27:40|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.4|4110.4|0
1608740870000|2020-12-23 16:27:50|4115.8|4109.8|4115.1|4109.1|4115.8|4109.8|4114.9|4108.9|19
1608740880000|2020-12-23 16:28:00|4114.9|4108.9|4114.9|4108.9|4115.1|4109.1|4114.8|4108.8|85
1608740890000|2020-12-23 16:28:10|4114.8|4108.8|4115.4|4109.4|4115.4|4109.4|4114.8|4108.8|5
1608740900000|2020-12-23 16:28:20|4114.9|4108.9|4114.8|4108.8|4114.9|4108.9|4114.8|4108.8|1
1608740910000|2020-12-23 16:28:30|4114.4|4108.4|4114.8|4108.8|4114.8|4108.8|4114.4|4108.4|3
1608740920000|2020-12-23 16:28:40|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.4|4108.4|6
1608740930000|2020-12-23 16:28:50|||||||||3
1608740940000|2020-12-23 16:29:00|4115.1|4109.1|4116.4|4110.4|4116.4|4110.4|4115.1|4109.1|146
1608740950000|2020-12-23 16:29:10|4115.7|4109.7|4116.4|4110.4|4117.1|4111.1|4115.7|4109.7|3
1608740960000|2020-12-23 16:29:20|4116.9|4110.9|4116.4|4110.4|4117.1|4111.1|4116.4|4110.4|0
1608740970000|2020-12-23 16:29:30|4116.9|4110.9|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|28
1608740980000|2020-12-23 16:29:40|4117.4|4111.4|4116.9|4110.9|4117.4|4111.4|4116.8|4110.8|1
1608740990000|2020-12-23 16:29:50|4117.1|4111.1|4117.3|4111.3|4117.4|4111.4|4117.1|4111.1|0
1608741000000|2020-12-23 16:30:00|4116.9|4110.9|4116.3|4110.3|4117.3|4111.3|4116.3|4110.3|3
1608741010000|2020-12-23 16:30:10|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4116.1|4110.1|0
1608741020000|2020-12-23 16:30:20|4116.1|4110.1|4115.4|4109.4|4116.1|4110.1|4115.4|4109.4|1
1608741030000|2020-12-23 16:30:30|4115.3|4109.3|4114.8|4108.8|4115.3|4109.3|4114.8|4108.8|11
1608741040000|2020-12-23 16:30:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|20
1608741050000|2020-12-23 16:30:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|27
1608741060000|2020-12-23 16:31:00|4114.6|4108.6|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|17
1608741070000|2020-12-23 16:31:10|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|2
1608741080000|2020-12-23 16:31:20|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|10
1608741100000|2020-12-23 16:31:40|4114.4|4108.4|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|30
1608741110000|2020-12-23 16:31:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.4|4108.4|3
1608741120000|2020-12-23 16:32:00|4114.4|4108.4|4114.4|4108.4|4114.6|4108.6|4114.4|4108.4|4
1608741130000|2020-12-23 16:32:10|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.8|4108.8|5
1608741140000|2020-12-23 16:32:20|4114.9|4108.9|4115.3|4109.3|4115.8|4109.8|4114.8|4108.8|6
1608741150000|2020-12-23 16:32:30|4115.6|4109.6|4115.3|4109.3|4115.6|4109.6|4115.1|4109.1|1
1608741160000|2020-12-23 16:32:40|4115.6|4109.6|4115.8|4109.8|4115.8|4109.8|4115.3|4109.3|1
1608741170000|2020-12-23 16:32:50|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|8
1608741180000|2020-12-23 16:33:00|4114.9|4108.9|4114.7|4108.7|4115.1|4109.1|4114.7|4108.7|0
1608741190000|2020-12-23 16:33:10|||||||||4
1608741220000|2020-12-23 16:33:40|||||||||8
1608741230000|2020-12-23 16:33:50|4114.4|4108.4|4114.7|4108.7|4114.7|4108.7|4114.4|4108.4|5
1608741240000|2020-12-23 16:34:00|4114.6|4108.6|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|3
1608741250000|2020-12-23 16:34:10|4114.6|4108.6|4114.6|4108.6|4114.7|4108.7|4114.4|4108.4|31
1608741260000|2020-12-23 16:34:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.6|4108.6|1
1608741270000|2020-12-23 16:34:30|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|9
1608741280000|2020-12-23 16:34:40|4115.4|4109.4|4115.7|4109.7|4115.7|4109.7|4115.1|4109.1|0
1608741290000|2020-12-23 16:34:50|4115.6|4109.6|4115.6|4109.6|4115.7|4109.7|4115.6|4109.6|0
1608741300000|2020-12-23 16:35:00|4115.7|4109.7|4115.1|4109.1|4115.7|4109.7|4115.1|4109.1|5
1608741310000|2020-12-23 16:35:10|4114.7|4108.7|4114.9|4108.9|4114.9|4108.9|4114.7|4108.7|17
1608741320000|2020-12-23 16:35:20|4115.2|4109.2|4114.7|4108.7|4115.2|4109.2|4114.7|4108.7|5
1608741330000|2020-12-23 16:35:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|1
1608741340000|2020-12-23 16:35:40|4114.9|4108.9|4114.9|4108.9|4115.2|4109.2|4114.9|4108.9|2
1608741350000|2020-12-23 16:35:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|8
1608741360000|2020-12-23 16:36:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|1
1608741380000|2020-12-23 16:36:20|||||||||3
1608741390000|2020-12-23 16:36:30|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1608741400000|2020-12-23 16:36:40|4115.4|4109.4|4115.7|4109.7|4115.7|4109.7|4115.4|4109.4|2
1608741410000|2020-12-23 16:36:50|4115.6|4109.6|4114.7|4108.7|4115.6|4109.6|4114.7|4108.7|6
1608741420000|2020-12-23 16:37:00|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|46
1608741430000|2020-12-23 16:37:10|||||||||4
1608741440000|2020-12-23 16:37:20|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|5
1608741450000|2020-12-23 16:37:30|4115.1|4109.1|4114.7|4108.7|4115.1|4109.1|4114.4|4108.4|3
1608741460000|2020-12-23 16:37:40|4115.1|4109.1|4114.4|4108.4|4115.1|4109.1|4114.4|4108.4|1
1608741470000|2020-12-23 16:37:50|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1608741480000|2020-12-23 16:38:00|4114.8|4108.8|4115.1|4109.1|4115.1|4109.1|4114.4|4108.4|1
1608741490000|2020-12-23 16:38:10|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.9|4108.9|2
1608741500000|2020-12-23 16:38:20|4115.6|4109.6|4115.4|4109.4|4115.7|4109.7|4115.4|4109.4|0
1608741510000|2020-12-23 16:38:30|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1608741520000|2020-12-23 16:38:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1608741530000|2020-12-23 16:38:50|4114.4|4108.4|4114.9|4108.9|4114.9|4108.9|4114.4|4108.4|1
1608741550000|2020-12-23 16:39:10|4114.6|4108.6|4116.4|4110.4|4116.4|4110.4|4114.4|4108.4|39
1608741560000|2020-12-23 16:39:20|4116.9|4110.9|4116.4|4110.4|4116.9|4110.9|4116.4|4110.4|1
1608741570000|2020-12-23 16:39:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1608741580000|2020-12-23 16:39:40|4117.1|4111.1|4116.1|4110.1|4117.4|4111.4|4116.1|4110.1|2
1608741590000|2020-12-23 16:39:50|4115.4|4109.4|4115.1|4109.1|4115.4|4109.4|4115.1|4109.1|39
1608741600000|2020-12-23 16:40:00|4115.2|4109.2|4114.7|4108.7|4115.4|4109.4|4114.7|4108.7|8
1608741620000|2020-12-23 16:40:20|4114.6|4108.6|4114.4|4108.4|4114.7|4108.7|4114.4|4108.4|5
1608741630000|2020-12-23 16:40:30|4114.6|4108.6|4112.7|4106.7|4114.6|4108.6|4112.7|4106.7|8
1608741640000|2020-12-23 16:40:40|4113|4107|4112.9|4106.9|4113|4107|4112.9|4106.9|5
1608741650000|2020-12-23 16:40:50|4113|4107|4113|4107|4113|4107|4112.9|4106.9|2
1608741660000|2020-12-23 16:41:00|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|1
1608741670000|2020-12-23 16:41:10|4113|4107|4113.4|4107.4|4114|4108|4113|4107|48
1608741690000|2020-12-23 16:41:30|4113.7|4107.7|4113.4|4107.4|4114|4108|4113|4107|1
1608741700000|2020-12-23 16:41:40|4113|4107|4113|4107|4113|4107|4113|4107|1
1608741710000|2020-12-23 16:41:50|4113.4|4107.4|4113|4107|4113.4|4107.4|4113|4107|1
1608741720000|2020-12-23 16:42:00|4111|4105|4110.7|4104.7|4111|4105|4110.7|4104.7|9
1608741730000|2020-12-23 16:42:10|4111|4105|4111|4105|4111|4105|4110.9|4104.9|1
1608741740000|2020-12-23 16:42:20|4110.9|4104.9|4110.7|4104.7|4111|4105|4110.7|4104.7|0
1608741750000|2020-12-23 16:42:30|4110.9|4104.9|4111.4|4105.4|4111.4|4105.4|4110.9|4104.9|5
1608741760000|2020-12-23 16:42:40|4112|4106|4112|4106|4112|4106|4112|4106|0
1608741770000|2020-12-23 16:42:50|4111.7|4105.7|4111.7|4105.7|4111.9|4105.9|4111.7|4105.7|1
1608741780000|2020-12-23 16:43:00|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|1
1608741790000|2020-12-23 16:43:10|4110|4104|4110|4104|4110|4104|4110|4104|20
1608741810000|2020-12-23 16:43:30|4112.4|4106.4|4112.7|4106.7|4113.1|4107.1|4112.4|4106.4|3
1608741820000|2020-12-23 16:43:40|4112.1|4106.1|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|1
1608741840000|2020-12-23 16:44:00|4112.1|4106.1|4112.2|4106.2|4112.2|4106.2|4112.1|4106.1|3
1608741850000|2020-12-23 16:44:10|4112.1|4106.1|4111.1|4105.1|4112.1|4106.1|4111.1|4105.1|0
1608741860000|2020-12-23 16:44:20|4110.7|4104.7|4111.7|4105.7|4111.7|4105.7|4110.7|4104.7|3
1608741880000|2020-12-23 16:44:40|4111.1|4105.1|4110.7|4104.7|4111.1|4105.1|4110.7|4104.7|2
1608741890000|2020-12-23 16:44:50|4110.1|4104.1|4110.1|4104.1|4110.2|4104.2|4109.7|4103.7|3
1608741900000|2020-12-23 16:45:00|4110.2|4104.2|4110.7|4104.7|4110.7|4104.7|4109.7|4103.7|2
1608741910000|2020-12-23 16:45:10|4110.6|4104.6|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|1
1608741920000|2020-12-23 16:45:20|4110.1|4104.1|4110.7|4104.7|4110.7|4104.7|4110.1|4104.1|1
1608741930000|2020-12-23 16:45:30|||||||||2
1608741940000|2020-12-23 16:45:40|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|2
1608741950000|2020-12-23 16:45:50|4110.9|4104.9|4110.6|4104.6|4110.9|4104.9|4110.6|4104.6|1
1608741960000|2020-12-23 16:46:00|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4109.7|4103.7|5
1608741970000|2020-12-23 16:46:10|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1608741980000|2020-12-23 16:46:20|4110.4|4104.4|4109.6|4103.6|4110.4|4104.4|4109.1|4103.1|2
1608741990000|2020-12-23 16:46:30|4109.7|4103.7|4110.1|4104.1|4110.1|4104.1|4109.7|4103.7|2
1608742000000|2020-12-23 16:46:40|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1608742010000|2020-12-23 16:46:50|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|0
1608742020000|2020-12-23 16:47:00|4110.6|4104.6|4110.6|4104.6|4111.1|4105.1|4110.4|4104.4|1
1608742030000|2020-12-23 16:47:10|4110.4|4104.4|4109.7|4103.7|4110.4|4104.4|4108.4|4102.4|9
1608742040000|2020-12-23 16:47:20|4109.6|4103.6|4110.7|4104.7|4110.7|4104.7|4109.6|4103.6|3
1608742050000|2020-12-23 16:47:30|4111.1|4105.1|4111.7|4105.7|4111.7|4105.7|4111.1|4105.1|2
1608742060000|2020-12-23 16:47:40|4112.1|4106.1|4112.1|4106.1|4113.1|4107.1|4112.1|4106.1|20
1608742070000|2020-12-23 16:47:50|4111.9|4105.9|4111.7|4105.7|4112.1|4106.1|4111.7|4105.7|0
1608742080000|2020-12-23 16:48:00|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|1
1608742090000|2020-12-23 16:48:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1608742100000|2020-12-23 16:48:20|4111.7|4105.7|4112.4|4106.4|4112.4|4106.4|4111.7|4105.7|6
1608742110000|2020-12-23 16:48:30|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|4112.1|4106.1|3
1608742120000|2020-12-23 16:48:40|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|1
1608742130000|2020-12-23 16:48:50|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.6|4105.6|1
1608742140000|2020-12-23 16:49:00|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|0
1608742150000|2020-12-23 16:49:10|||||||||1
1608742170000|2020-12-23 16:49:30|4111.6|4105.6|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|0
1608742180000|2020-12-23 16:49:40|4111.6|4105.6|4111.6|4105.6|4111.7|4105.7|4111.4|4105.4|0
1608742190000|2020-12-23 16:49:50|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.4|4105.4|2
1608742200000|2020-12-23 16:50:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4110.1|4104.1|5
1608742210000|2020-12-23 16:50:10|4110.7|4104.7|4110.7|4104.7|4111.1|4105.1|4110.7|4104.7|2
1608742220000|2020-12-23 16:50:20|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|2
1608742230000|2020-12-23 16:50:30|4110.7|4104.7|4111.1|4105.1|4111.1|4105.1|4110.7|4104.7|1
1608742240000|2020-12-23 16:50:40|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|1
1608742260000|2020-12-23 16:51:00|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|5
1608742270000|2020-12-23 16:51:10|4110.7|4104.7|4111.1|4105.1|4111.1|4105.1|4110.7|4104.7|1
1608742280000|2020-12-23 16:51:20|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1608742290000|2020-12-23 16:51:30|4110.2|4104.2|4109.7|4103.7|4110.7|4104.7|4109.7|4103.7|9
1608742320000|2020-12-23 16:52:00|4110.4|4104.4|4110.7|4104.7|4110.7|4104.7|4109.7|4103.7|4
1608742340000|2020-12-23 16:52:20|4110.9|4104.9|4111|4105|4111|4105|4110.9|4104.9|4
1608742350000|2020-12-23 16:52:30|4110.9|4104.9|4111.7|4105.7|4111.7|4105.7|4110.7|4104.7|15
1608742360000|2020-12-23 16:52:40|4110.7|4104.7|4110.4|4104.4|4110.7|4104.7|4110.4|4104.4|3
1608742370000|2020-12-23 16:52:50|||||||||1
1608742380000|2020-12-23 16:53:00|4110.9|4104.9|4111.4|4105.4|4111.4|4105.4|4110.9|4104.9|0
1608742390000|2020-12-23 16:53:10|4111.9|4105.9|4112|4106|4112|4106|4111.9|4105.9|4
1608742400000|2020-12-23 16:53:20|||||||||56
1608742410000|2020-12-23 16:53:30|||||||||13
1608742420000|2020-12-23 16:53:40|4112.2|4106.2|4112.3|4106.3|4112.3|4106.3|4112.2|4106.2|7
1608742430000|2020-12-23 16:53:50|||||||||26
1608742440000|2020-12-23 16:54:00|||||||||15
1608742450000|2020-12-23 16:54:10|4113|4107|4114.3|4108.3|4115|4109|4113|4107|19
1608742460000|2020-12-23 16:54:20|4114.2|4108.2|4114|4108|4114.3|4108.3|4114|4108|3
1608742490000|2020-12-23 16:54:50|||||||||1
1608742500000|2020-12-23 16:55:00|4114.3|4108.3|4114|4108|4114.3|4108.3|4114|4108|1
1608742510000|2020-12-23 16:55:10|4113.9|4107.9|4113|4107|4113.9|4107.9|4112.2|4106.2|4
1608742520000|2020-12-23 16:55:20|4113.7|4107.7|4114.3|4108.3|4114.3|4108.3|4113.7|4107.7|8
1608742530000|2020-12-23 16:55:30|||||||||1
1608742550000|2020-12-23 16:55:50|4115|4109|4114|4108|4115|4109|4114|4108|10
1608742560000|2020-12-23 16:56:00|4114.2|4108.2|4114|4108|4115|4109|4114|4108|1
1608742570000|2020-12-23 16:56:10|4113|4107|4113.2|4107.2|4113.3|4107.3|4113|4107|7
1608742580000|2020-12-23 16:56:20|4113.3|4107.3|4114|4108|4114|4108|4113.3|4107.3|18
1608742590000|2020-12-23 16:56:30|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|0
1608742600000|2020-12-23 16:56:40|4113.2|4107.2|4112|4106|4113.2|4107.2|4112|4106|5
1608742610000|2020-12-23 16:56:50|||||||||1
1608742620000|2020-12-23 16:57:00|4112.2|4106.2|4112.3|4106.3|4112.3|4106.3|4112|4106|4
1608742630000|2020-12-23 16:57:10|4112.2|4106.2|4112.3|4106.3|4112.3|4106.3|4112.2|4106.2|0
1608742640000|2020-12-23 16:57:20|4113|4107|4113.4|4107.4|4113.4|4107.4|4112.4|4106.4|4
1608742650000|2020-12-23 16:57:30|||||||||2
1608742670000|2020-12-23 16:57:50|4113.7|4107.7|4114.2|4108.2|4114.2|4108.2|4113.7|4107.7|0
1608742680000|2020-12-23 16:58:00|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1608742690000|2020-12-23 16:58:10|4114.4|4108.4|4113.4|4107.4|4114.4|4108.4|4113.4|4107.4|0
1608742700000|2020-12-23 16:58:20|||||||||2
1608742710000|2020-12-23 16:58:30|4113|4107|4113.4|4107.4|4113.4|4107.4|4113|4107|3
1608742740000|2020-12-23 16:59:00|4112.7|4106.7|4111.7|4105.7|4112.7|4106.7|4111.4|4105.4|4
1608742750000|2020-12-23 16:59:10|4112|4106|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|1
1608742760000|2020-12-23 16:59:20|||||||||2
1608742770000|2020-12-23 16:59:30|4112|4106|4112|4106|4112|4106|4112|4106|1
1608742780000|2020-12-23 16:59:40|4111.9|4105.9|4111.7|4105.7|4111.9|4105.9|4111.7|4105.7|0
1608742790000|2020-12-23 16:59:50|4112|4106|4112.4|4106.4|4112.4|4106.4|4112|4106|1
1608742800000|2020-12-23 17:00:00|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|4
1608742810000|2020-12-23 17:00:10|4112.7|4106.7|4112.7|4106.7|4113.4|4107.4|4112.7|4106.7|1
1608742820000|2020-12-23 17:00:20|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|2
1608742830000|2020-12-23 17:00:30|4114|4108|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|0
1608742840000|2020-12-23 17:00:40|4113.9|4107.9|4113.7|4107.7|4113.9|4107.9|4113.7|4107.7|1
1608742850000|2020-12-23 17:00:50|4113.2|4107.2|4113.9|4107.9|4113.9|4107.9|4113.2|4107.2|2
1608742860000|2020-12-23 17:01:00|4114|4108|4114|4108|4114|4108|4113.9|4107.9|0
1608742870000|2020-12-23 17:01:10|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|2
1608742880000|2020-12-23 17:01:20|4114.7|4108.7|4114.7|4108.7|4114.9|4108.9|4114|4108|1
1608742890000|2020-12-23 17:01:30|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|4114.4|4108.4|0
1608742900000|2020-12-23 17:01:40|4114.7|4108.7|4115|4109|4115|4109|4114.4|4108.4|7
1608742910000|2020-12-23 17:01:50|4115.7|4109.7|4116.4|4110.4|4116.4|4110.4|4115.7|4109.7|3
1608742920000|2020-12-23 17:02:00|4115.7|4109.7|4116.4|4110.4|4116.4|4110.4|4115.7|4109.7|2
1608742930000|2020-12-23 17:02:10|4116.7|4110.7|4115.9|4109.9|4116.7|4110.7|4115.9|4109.9|0
1608742940000|2020-12-23 17:02:20|4116|4110|4116.4|4110.4|4116.7|4110.7|4116|4110|2
1608742950000|2020-12-23 17:02:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1608742960000|2020-12-23 17:02:40|4117.9|4111.9|4118|4112|4118|4112|4117.9|4111.9|0
1608742980000|2020-12-23 17:03:00|4118.7|4112.7|4118.4|4112.4|4118.7|4112.7|4118.4|4112.4|3
1608742990000|2020-12-23 17:03:10|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|5
1608743000000|2020-12-23 17:03:20|4118|4112|4119|4113|4119|4113|4118|4112|1
1608743030000|2020-12-23 17:03:50|4119.9|4113.9|4120|4114|4120|4114|4119.9|4113.9|5
1608743040000|2020-12-23 17:04:00|4120.4|4114.4|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|4
1608743050000|2020-12-23 17:04:10|4120.5|4114.5|4120|4114|4120.9|4114.9|4120|4114|3
1608743060000|2020-12-23 17:04:20|4121|4115|4121|4115|4121|4115|4121|4115|4
1608743070000|2020-12-23 17:04:30|4120.5|4114.5|4120.7|4114.7|4120.7|4114.7|4120|4114|4
1608743080000|2020-12-23 17:04:40|4121|4115|4120.9|4114.9|4121|4115|4120.7|4114.7|0
1608743090000|2020-12-23 17:04:50|4121|4115|4120.4|4114.4|4121|4115|4120.4|4114.4|3
1608743100000|2020-12-23 17:05:00|4120.9|4114.9|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|18
1608743110000|2020-12-23 17:05:10|4120|4114|4120.4|4114.4|4120.4|4114.4|4120|4114|21
1608743120000|2020-12-23 17:05:20|4120|4114|4120|4114|4120|4114|4119|4113|4
1608743130000|2020-12-23 17:05:30|4119.7|4113.7|4119.4|4113.4|4119.7|4113.7|4119.4|4113.4|1
1608743140000|2020-12-23 17:05:40|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|0
1608743150000|2020-12-23 17:05:50|4120.7|4114.7|4121|4115|4121|4115|4120.7|4114.7|1
1608743160000|2020-12-23 17:06:00|4120.9|4114.9|4120.5|4114.5|4121|4115|4120.4|4114.4|6
1608743170000|2020-12-23 17:06:10|4120.4|4114.4|4121.3|4115.3|4121.3|4115.3|4120.3|4114.3|0
1608743180000|2020-12-23 17:06:20|4121|4115|4122.2|4116.2|4122.3|4116.3|4120.8|4114.8|42
1608743190000|2020-12-23 17:06:30|4122|4116|4122.2|4116.2|4122.2|4116.2|4122|4116|0
1608743200000|2020-12-23 17:06:40|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|2
1608743210000|2020-12-23 17:06:50|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|0
1608743220000|2020-12-23 17:07:00|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.3|4116.3|1
1608743230000|2020-12-23 17:07:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|2
1608743250000|2020-12-23 17:07:30|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|9
1608743260000|2020-12-23 17:07:40|4123|4117|4123.2|4117.2|4123.3|4117.3|4123|4117|2
1608743270000|2020-12-23 17:07:50|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1608743280000|2020-12-23 17:08:00|4122.8|4116.8|4123.3|4117.3|4123.3|4117.3|4122.8|4116.8|1
1608743290000|2020-12-23 17:08:10|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|1
1608743300000|2020-12-23 17:08:20|4122|4116|4122|4116|4122|4116|4121.8|4115.8|0
1608743310000|2020-12-23 17:08:30|4122.3|4116.3|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|0
1608743320000|2020-12-23 17:08:40|4123|4117|4122.5|4116.5|4123|4117|4122.3|4116.3|0
1608743330000|2020-12-23 17:08:50|4122.8|4116.8|4123|4117|4123|4117|4122|4116|14
1608743340000|2020-12-23 17:09:00|4122.7|4116.7|4121.3|4115.3|4122.7|4116.7|4121.3|4115.3|1
1608743350000|2020-12-23 17:09:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1608743360000|2020-12-23 17:09:20|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.8|4115.8|0
1608743370000|2020-12-23 17:09:30|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|0
1608743380000|2020-12-23 17:09:40|4121.8|4115.8|4122|4116|4122|4116|4121.5|4115.5|0
1608743390000|2020-12-23 17:09:50|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1608743410000|2020-12-23 17:10:10|||||||||1
1608743420000|2020-12-23 17:10:20|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1608743430000|2020-12-23 17:10:30|4123|4117|4123|4117|4123|4117|4123|4117|6
1608743440000|2020-12-23 17:10:40|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|22
1608743460000|2020-12-23 17:11:00|4122.8|4116.8|4123.2|4117.2|4123.3|4117.3|4122.3|4116.3|0
1608743470000|2020-12-23 17:11:10|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|0
1608743480000|2020-12-23 17:11:20|4121.7|4115.7|4122.2|4116.2|4122.3|4116.3|4121.7|4115.7|1
1608743490000|2020-12-23 17:11:30|4121.7|4115.7|4124.3|4118.3|4124.3|4118.3|4121.7|4115.7|0
1608743500000|2020-12-23 17:11:40|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4123.8|4117.8|0
1608743510000|2020-12-23 17:11:50|4124.3|4118.3|4124.2|4118.2|4124.3|4118.3|4124|4118|0
1608743520000|2020-12-23 17:12:00|4123.8|4117.8|4124.2|4118.2|4124.3|4118.3|4123.7|4117.7|0
1608743530000|2020-12-23 17:12:10|4124.3|4118.3|4124.2|4118.2|4124.3|4118.3|4124.2|4118.2|0
1608743540000|2020-12-23 17:12:20|4124.3|4118.3|4125.3|4119.3|4125.3|4119.3|4124.3|4118.3|0
1608743550000|2020-12-23 17:12:30|4125.2|4119.2|4125.3|4119.3|4125.3|4119.3|4125|4119|1
1608743560000|2020-12-23 17:12:40|4125.7|4119.7|4124.7|4118.7|4125.7|4119.7|4124.7|4118.7|2
1608743570000|2020-12-23 17:12:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|2
1608743580000|2020-12-23 17:13:00|||||||||10
1608743590000|2020-12-23 17:13:10|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4124.3|4118.3|1
1608743600000|2020-12-23 17:13:20|4125.3|4119.3|4124.7|4118.7|4125.3|4119.3|4124.7|4118.7|0
1608743610000|2020-12-23 17:13:30|4124.3|4118.3|4124.3|4118.3|4124.7|4118.7|4124.3|4118.3|0
1608743620000|2020-12-23 17:13:40|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|1
1608743630000|2020-12-23 17:13:50|4124|4118|4123.3|4117.3|4124|4118|4123.3|4117.3|0
1608743640000|2020-12-23 17:14:00|4123.8|4117.8|4124|4118|4124|4118|4123.8|4117.8|0
1608743650000|2020-12-23 17:14:10|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124|4118|1
1608743670000|2020-12-23 17:14:30|4124|4118|4123|4117|4124|4118|4123|4117|3
1608743680000|2020-12-23 17:14:40|4123.3|4117.3|4123.7|4117.7|4123.8|4117.8|4123.3|4117.3|3
1608743690000|2020-12-23 17:14:50|4123.3|4117.3|4123.3|4117.3|4123.5|4117.5|4123.3|4117.3|0
1608743700000|2020-12-23 17:15:00|4123.5|4117.5|4123.3|4117.3|4124|4118|4123|4117|4
1608743710000|2020-12-23 17:15:10|4123.7|4117.7|4123.3|4117.3|4123.7|4117.7|4123.3|4117.3|7
1608743720000|2020-12-23 17:15:20|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|4122.7|4116.7|0
1608743730000|2020-12-23 17:15:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1608743740000|2020-12-23 17:15:40|4122.7|4116.7|4122.7|4116.7|4123.3|4117.3|4122.3|4116.3|1
1608743760000|2020-12-23 17:16:00|4123|4117|4123.3|4117.3|4123.3|4117.3|4123|4117|1
1608743770000|2020-12-23 17:16:10|4123.8|4117.8|4124.3|4118.3|4124.3|4118.3|4123.8|4117.8|1
1608743780000|2020-12-23 17:16:20|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.3|4118.3|3
1608743790000|2020-12-23 17:16:30|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|2
1608743800000|2020-12-23 17:16:40|4124|4118|4124.8|4118.8|4125.2|4119.2|4124|4118|2
1608743810000|2020-12-23 17:16:50|4124.7|4118.7|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|2
1608743820000|2020-12-23 17:17:00|4124.3|4118.3|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|1
1608743830000|2020-12-23 17:17:10|4124.2|4118.2|4124.3|4118.3|4124.3|4118.3|4123.7|4117.7|0
1608743840000|2020-12-23 17:17:20|4124.2|4118.2|4123.3|4117.3|4124.2|4118.2|4123.2|4117.2|2
1608743850000|2020-12-23 17:17:30|4123.2|4117.2|4122.3|4116.3|4123.2|4117.2|4122.3|4116.3|0
1608743860000|2020-12-23 17:17:40|4122|4116|4122|4116|4122.3|4116.3|4121.7|4115.7|0
1608743870000|2020-12-23 17:17:50|4122.2|4116.2|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|0
1608743880000|2020-12-23 17:18:00|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|1
1608743890000|2020-12-23 17:18:10|4122.2|4116.2|4122.3|4116.3|4122.3|4116.3|4121.3|4115.3|2
1608743910000|2020-12-23 17:18:30|4122.2|4116.2|4122.3|4116.3|4122.3|4116.3|4122.2|4116.2|0
1608743920000|2020-12-23 17:18:40|4122|4116|4121.8|4115.8|4122|4116|4121.7|4115.7|0
1608743930000|2020-12-23 17:18:50|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|3
1608743940000|2020-12-23 17:19:00|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1608743950000|2020-12-23 17:19:10|4121|4115|4121|4115|4121|4115|4120.7|4114.7|12
1608743960000|2020-12-23 17:19:20|4120.9|4114.9|4120.9|4114.9|4121|4115|4120.7|4114.7|0
1608743970000|2020-12-23 17:19:30|4120.4|4114.4|4120.9|4114.9|4121|4115|4120.4|4114.4|5
1608743980000|2020-12-23 17:19:40|4121|4115|4121.4|4115.4|4121.4|4115.4|4121|4115|12
1608743990000|2020-12-23 17:19:50|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4
1608744000000|2020-12-23 17:20:00|4121|4115|4120.4|4114.4|4121|4115|4120.4|4114.4|6
1608744010000|2020-12-23 17:20:10|4119.4|4113.4|4120.4|4114.4|4120.4|4114.4|4119.4|4113.4|20
1608744020000|2020-12-23 17:20:20|4121|4115|4121|4115|4121.4|4115.4|4121|4115|2
1608744030000|2020-12-23 17:20:30|4120.7|4114.7|4120.9|4114.9|4120.9|4114.9|4120.7|4114.7|3
1608744040000|2020-12-23 17:20:40|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|3
1608744050000|2020-12-23 17:20:50|4120.5|4114.5|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|5
1608744080000|2020-12-23 17:21:20|4120.5|4114.5|4120.9|4114.9|4120.9|4114.9|4120.5|4114.5|0
1608744090000|2020-12-23 17:21:30|4121|4115|4121.7|4115.7|4121.7|4115.7|4121|4115|0
1608744100000|2020-12-23 17:21:40|4122|4116|4122|4116|4122|4116|4121.9|4115.9|10
1608744110000|2020-12-23 17:21:50|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|2
1608744120000|2020-12-23 17:22:00|4122.5|4116.5|4122.4|4116.4|4122.5|4116.5|4122.4|4116.4|1
1608744130000|2020-12-23 17:22:10|4122|4116|4122|4116|4122.4|4116.4|4122|4116|1
1608744140000|2020-12-23 17:22:20|4122.4|4116.4|4121.4|4115.4|4122.5|4116.5|4121.4|4115.4|0
1608744150000|2020-12-23 17:22:30|4121|4115|4120.4|4114.4|4121.4|4115.4|4120.4|4114.4|1
1608744160000|2020-12-23 17:22:40|4120.9|4114.9|4120.9|4114.9|4121|4115|4120.5|4114.5|2
1608744170000|2020-12-23 17:22:50|4120.5|4114.5|4120.7|4114.7|4121|4115|4120.4|4114.4|0
1608744180000|2020-12-23 17:23:00|4120.5|4114.5|4120.4|4114.4|4120.7|4114.7|4120.4|4114.4|87
1608744190000|2020-12-23 17:23:10|4120|4114|4118.7|4112.7|4120|4114|4118.7|4112.7|13
1608744200000|2020-12-23 17:23:20|4119|4113|4118.5|4112.5|4119.7|4113.7|4118.5|4112.5|0
1608744210000|2020-12-23 17:23:30|4118.7|4112.7|4118.5|4112.5|4118.7|4112.7|4117.4|4111.4|0
1608744220000|2020-12-23 17:23:40|4118.7|4112.7|4119.8|4113.8|4119.8|4113.8|4118.7|4112.7|2
1608744230000|2020-12-23 17:23:50|4119.3|4113.3|4119|4113|4119.3|4113.3|4119|4113|1
1608744240000|2020-12-23 17:24:00|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|0
1608744260000|2020-12-23 17:24:20|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|1
1608744270000|2020-12-23 17:24:30|4119.3|4113.3|4119|4113|4119.3|4113.3|4119|4113|0
1608744280000|2020-12-23 17:24:40|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|1
1608744300000|2020-12-23 17:25:00|4119|4113|4118|4112|4119|4113|4118|4112|1
1608744310000|2020-12-23 17:25:10|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|1
1608744320000|2020-12-23 17:25:20|||||||||1
1608744340000|2020-12-23 17:25:40|4119|4113|4118.3|4112.3|4119|4113|4118.3|4112.3|1
1608744350000|2020-12-23 17:25:50|||||||||3
1608744360000|2020-12-23 17:26:00|4118|4112|4117.3|4111.3|4118|4112|4117.3|4111.3|3
1608744380000|2020-12-23 17:26:20|4117.5|4111.5|4117.3|4111.3|4118|4112|4117.3|4111.3|0
1608744390000|2020-12-23 17:26:30|4118|4112|4117.7|4111.7|4118|4112|4117.3|4111.3|0
1608744400000|2020-12-23 17:26:40|4117.5|4111.5|4117.3|4111.3|4117.5|4111.5|4117.3|4111.3|1
1608744410000|2020-12-23 17:26:50|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|3
1608744420000|2020-12-23 17:27:00|4116|4110|4116.3|4110.3|4116.3|4110.3|4115.5|4109.5|1
1608744430000|2020-12-23 17:27:10|||||||||1
1608744440000|2020-12-23 17:27:20|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|3
1608744450000|2020-12-23 17:27:30|||||||||1
1608744480000|2020-12-23 17:28:00|||||||||1
1608744510000|2020-12-23 17:28:30|4115.5|4109.5|4115.3|4109.3|4116.3|4110.3|4115.3|4109.3|1
1608744520000|2020-12-23 17:28:40|4116|4110|4116|4110|4116|4110|4116|4110|0
1608744530000|2020-12-23 17:28:50|4116.3|4110.3|4116.8|4110.8|4117|4111|4116.3|4110.3|0
1608744540000|2020-12-23 17:29:00|4117|4111|4118|4112|4118|4112|4117|4111|0
1608744550000|2020-12-23 17:29:10|||||||||1
1608744560000|2020-12-23 17:29:20|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|2
1608744580000|2020-12-23 17:29:40|4118|4112|4118.5|4112.5|4118.7|4112.7|4118|4112|0
1608744590000|2020-12-23 17:29:50|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118|4112|0
1608744600000|2020-12-23 17:30:00|4118.5|4112.5|4118|4112|4118.5|4112.5|4118|4112|0
1608744610000|2020-12-23 17:30:10|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.2|4112.2|0
1608744620000|2020-12-23 17:30:20|4118.7|4112.7|4119|4113|4119|4113|4118.7|4112.7|1
1608744630000|2020-12-23 17:30:30|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119|4113|1
1608744640000|2020-12-23 17:30:40|4119.2|4113.2|4119|4113|4119.2|4113.2|4119|4113|1
1608744680000|2020-12-23 17:31:20|4120|4114|4120|4114|4120|4114|4119.5|4113.5|0
1608744690000|2020-12-23 17:31:30|4119.2|4113.2|4120|4114|4120|4114|4119.2|4113.2|1
1608744710000|2020-12-23 17:31:50|||||||||1
1608744720000|2020-12-23 17:32:00|4120.1|4114.1|4120|4114|4120.1|4114.1|4120|4114|0
1608744730000|2020-12-23 17:32:10|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|1
1608744740000|2020-12-23 17:32:20|4119.5|4113.5|4119.1|4113.1|4119.6|4113.6|4119|4113|67
1608744750000|2020-12-23 17:32:30|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|0
1608744770000|2020-12-23 17:32:50|4120|4114|4120|4114|4120|4114|4120|4114|1
1608744780000|2020-12-23 17:33:00|4120.6|4114.6|4120.3|4114.3|4120.6|4114.6|4120|4114|2
1608744790000|2020-12-23 17:33:10|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120|4114|13
1608744800000|2020-12-23 17:33:20|||||||||6
1608744810000|2020-12-23 17:33:30|||||||||1
1608744820000|2020-12-23 17:33:40|4121.1|4115.1|4120.5|4114.5|4121.1|4115.1|4120.5|4114.5|3
1608744830000|2020-12-23 17:33:50|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|0
1608744840000|2020-12-23 17:34:00|4121.1|4115.1|4120.6|4114.6|4121.1|4115.1|4120.6|4114.6|3
1608744850000|2020-12-23 17:34:10|4122.6|4116.6|4122|4116|4122.6|4116.6|4121.6|4115.6|2
1608744860000|2020-12-23 17:34:20|4121.6|4115.6|4122.6|4116.6|4123.6|4117.6|4121.6|4115.6|7
1608744870000|2020-12-23 17:34:30|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|1
1608744880000|2020-12-23 17:34:40|4122|4116|4121|4115|4122|4116|4121|4115|1
1608744890000|2020-12-23 17:34:50|4121.8|4115.8|4120.8|4114.8|4121.8|4115.8|4120.6|4114.6|43
1608744900000|2020-12-23 17:35:00|4120.6|4114.6|4120.8|4114.8|4120.8|4114.8|4120.6|4114.6|0
1608744910000|2020-12-23 17:35:10|4120.6|4114.6|4120.6|4114.6|4120.8|4114.8|4120.6|4114.6|1
1608744920000|2020-12-23 17:35:20|4120|4114|4119.8|4113.8|4120|4114|4119.8|4113.8|1
1608744930000|2020-12-23 17:35:30|4120|4114|4119.6|4113.6|4120|4114|4119.6|4113.6|0
1608744940000|2020-12-23 17:35:40|4120|4114|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|0
1608744950000|2020-12-23 17:35:50|4121|4115|4120.8|4114.8|4121|4115|4120.8|4114.8|6
1608744960000|2020-12-23 17:36:00|4120.6|4114.6|4121|4115|4121|4115|4120.3|4114.3|61
1608744980000|2020-12-23 17:36:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|1
1608744990000|2020-12-23 17:36:30|4120.3|4114.3|4120.8|4114.8|4121|4115|4120.3|4114.3|34
1608745000000|2020-12-23 17:36:40|4121|4115|4121.6|4115.6|4121.6|4115.6|4121|4115|0
1608745010000|2020-12-23 17:36:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1608745040000|2020-12-23 17:37:20|4123.8|4117.8|4124|4118|4124|4118|4123.1|4117.1|6
1608745050000|2020-12-23 17:37:30|4123.5|4117.5|4124|4118|4124.3|4118.3|4123.5|4117.5|8
1608745060000|2020-12-23 17:37:40|4123.3|4117.3|4124|4118|4124|4118|4123.3|4117.3|3
1608745070000|2020-12-23 17:37:50|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123|4117|1
1608745080000|2020-12-23 17:38:00|4123.5|4117.5|4124|4118|4124.6|4118.6|4123.3|4117.3|1
1608745090000|2020-12-23 17:38:10|4123.8|4117.8|4123.3|4117.3|4123.8|4117.8|4123.3|4117.3|1
1608745100000|2020-12-23 17:38:20|4123|4117|4123|4117|4123|4117|4123|4117|1
1608745110000|2020-12-23 17:38:30|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|0
1608745120000|2020-12-23 17:38:40|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|0
1608745130000|2020-12-23 17:38:50|4121.6|4115.6|4121.3|4115.3|4121.6|4115.6|4121|4115|3
1608745140000|2020-12-23 17:39:00|4120.6|4114.6|4120.8|4114.8|4121.3|4115.3|4120.3|4114.3|0
1608745150000|2020-12-23 17:39:10|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121|4115|1
1608745160000|2020-12-23 17:39:20|4121|4115|4121|4115|4121.3|4115.3|4121|4115|0
1608745170000|2020-12-23 17:39:30|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|2
1608745180000|2020-12-23 17:39:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1608745190000|2020-12-23 17:39:50|4120|4114|4119.3|4113.3|4120|4114|4119.3|4113.3|3
1608745200000|2020-12-23 17:40:00|4118.9|4112.9|4119.3|4113.3|4119.3|4113.3|4118.9|4112.9|0
1608745210000|2020-12-23 17:40:10|4118.9|4112.9|4118.4|4112.4|4118.9|4112.9|4118.3|4112.3|0
1608745220000|2020-12-23 17:40:20|4118.9|4112.9|4118.3|4112.3|4118.9|4112.9|4117.9|4111.9|2
1608745230000|2020-12-23 17:40:30|4117.9|4111.9|4118.3|4112.3|4118.6|4112.6|4117.9|4111.9|3
1608745240000|2020-12-23 17:40:40|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|13
1608745250000|2020-12-23 17:40:50|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|0
1608745260000|2020-12-23 17:41:00|4119.3|4113.3|4118.8|4112.8|4119.3|4113.3|4118.6|4112.6|0
1608745270000|2020-12-23 17:41:10|4118.9|4112.9|4118.8|4112.8|4118.9|4112.9|4118.6|4112.6|0
1608745280000|2020-12-23 17:41:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|0
1608745290000|2020-12-23 17:41:30|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.6|4112.6|0
1608745300000|2020-12-23 17:41:40|4118.9|4112.9|4118.6|4112.6|4119.3|4113.3|4117.8|4111.8|2
1608745310000|2020-12-23 17:41:50|4118.8|4112.8|4118.3|4112.3|4118.9|4112.9|4117.9|4111.9|1
1608745320000|2020-12-23 17:42:00|4117.9|4111.9|4117.9|4111.9|4118.3|4112.3|4117.8|4111.8|15
1608745330000|2020-12-23 17:42:10|4118.3|4112.3|4117.6|4111.6|4118.3|4112.3|4117.3|4111.3|5
1608745340000|2020-12-23 17:42:20|4117.9|4111.9|4118.3|4112.3|4118.3|4112.3|4117.9|4111.9|1
1608745350000|2020-12-23 17:42:30|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|1
1608745360000|2020-12-23 17:42:40|||||||||1
1608745370000|2020-12-23 17:42:50|4118.9|4112.9|4119.1|4113.1|4119.6|4113.6|4118.9|4112.9|0
1608745380000|2020-12-23 17:43:00|4118.9|4112.9|4118.6|4112.6|4119.4|4113.4|4118.6|4112.6|70
1608745390000|2020-12-23 17:43:10|4118.3|4112.3|4118.3|4112.3|4118.6|4112.6|4118.3|4112.3|2
1608745400000|2020-12-23 17:43:20|4117.6|4111.6|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|12
1608745410000|2020-12-23 17:43:30|4117.1|4111.1|4116.6|4110.6|4117.1|4111.1|4116.1|4110.1|2
1608745420000|2020-12-23 17:43:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1608745430000|2020-12-23 17:43:50|4117.3|4111.3|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|0
1608745440000|2020-12-23 17:44:00|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1608745450000|2020-12-23 17:44:10|4117.4|4111.4|4117.1|4111.1|4117.6|4111.6|4116.9|4110.9|0
1608745460000|2020-12-23 17:44:20|4117.6|4111.6|4117.6|4111.6|4117.9|4111.9|4116.9|4110.9|0
1608745470000|2020-12-23 17:44:30|4117.2|4111.2|4117.1|4111.1|4117.2|4111.2|4116.9|4110.9|0
1608745480000|2020-12-23 17:44:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|2
1608745490000|2020-12-23 17:44:50|||||||||1
1608745500000|2020-12-23 17:45:00|4117.1|4111.1|4117.9|4111.9|4117.9|4111.9|4117.1|4111.1|7
1608745510000|2020-12-23 17:45:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|9
1608745520000|2020-12-23 17:45:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|0
1608745530000|2020-12-23 17:45:30|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|0
1608745540000|2020-12-23 17:45:40|||||||||1
1608745550000|2020-12-23 17:45:50|4117.6|4111.6|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|2
1608745560000|2020-12-23 17:46:00|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1608745570000|2020-12-23 17:46:10|||||||||1
1608745580000|2020-12-23 17:46:20|4118.3|4112.3|4119.6|4113.6|4119.6|4113.6|4117.9|4111.9|0
1608745590000|2020-12-23 17:46:30|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4119.6|4113.6|0
1608745600000|2020-12-23 17:46:40|4119.1|4113.1|4119.6|4113.6|4119.6|4113.6|4119.1|4113.1|0
1608745610000|2020-12-23 17:46:50|4118.9|4112.9|4119.1|4113.1|4119.6|4113.6|4118.9|4112.9|1
1608745630000|2020-12-23 17:47:10|4118.9|4112.9|4118.6|4112.6|4118.9|4112.9|4118.6|4112.6|0
1608745640000|2020-12-23 17:47:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1608745680000|2020-12-23 17:48:00|4118.6|4112.6|4117.9|4111.9|4118.6|4112.6|4117.9|4111.9|1
1608745690000|2020-12-23 17:48:10|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.1|4111.1|1
1608745730000|2020-12-23 17:48:50|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|6
1608745750000|2020-12-23 17:49:10|||||||||1
1608745760000|2020-12-23 17:49:20|4119.6|4113.6|4118.9|4112.9|4119.6|4113.6|4118.9|4112.9|4
1608745780000|2020-12-23 17:49:40|4119.1|4113.1|4119.6|4113.6|4119.6|4113.6|4118.9|4112.9|0
1608745790000|2020-12-23 17:49:50|4119.1|4113.1|4117.1|4111.1|4119.1|4113.1|4116.6|4110.6|11
1608745800000|2020-12-23 17:50:00|4117.2|4111.2|4116.6|4110.6|4117.2|4111.2|4116.6|4110.6|1
1608745810000|2020-12-23 17:50:10|||||||||2
1608745820000|2020-12-23 17:50:20|4116.7|4110.7|4116.6|4110.6|4116.7|4110.7|4116.6|4110.6|9
1608745850000|2020-12-23 17:50:50|4116.7|4110.7|4115.9|4109.9|4116.7|4110.7|4115.9|4109.9|1
1608745860000|2020-12-23 17:51:00|4116.2|4110.2|4116.6|4110.6|4116.9|4110.9|4116.2|4110.2|7
1608745880000|2020-12-23 17:51:20|||||||||1
1608745900000|2020-12-23 17:51:40|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4
1608745920000|2020-12-23 17:52:00|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1608745940000|2020-12-23 17:52:20|4115.9|4109.9|4115.7|4109.7|4115.9|4109.9|4115.7|4109.7|0
1608745950000|2020-12-23 17:52:30|4115.9|4109.9|4115.7|4109.7|4115.9|4109.9|4115.7|4109.7|26
1608745960000|2020-12-23 17:52:40|||||||||1
1608745970000|2020-12-23 17:52:50|4115.6|4109.6|4116.1|4110.1|4116.4|4110.4|4115.6|4109.6|8
1608745980000|2020-12-23 17:53:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1608745990000|2020-12-23 17:53:10|4116.2|4110.2|4115.9|4109.9|4116.2|4110.2|4115.6|4109.6|1
1608746000000|2020-12-23 17:53:20|4116.1|4110.1|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|0
1608746010000|2020-12-23 17:53:30|4116.2|4110.2|4115.6|4109.6|4116.4|4110.4|4115.6|4109.6|81
1608746020000|2020-12-23 17:53:40|4116.6|4110.6|4116.1|4110.1|4116.6|4110.6|4115.6|4109.6|4
1608746030000|2020-12-23 17:53:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|3
1608746040000|2020-12-23 17:54:00|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|6
1608746050000|2020-12-23 17:54:10|4113.6|4107.6|4113.2|4107.2|4113.6|4107.6|4112.9|4106.9|31
1608746060000|2020-12-23 17:54:20|4113.6|4107.6|4113.2|4107.2|4113.6|4107.6|4113.2|4107.2|12
1608746070000|2020-12-23 17:54:30|4112.7|4106.7|4112.7|4106.7|4113.2|4107.2|4112.7|4106.7|6
1608746080000|2020-12-23 17:54:40|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|4112.6|4106.6|0
1608746100000|2020-12-23 17:55:00|4112.7|4106.7|4112.9|4106.9|4112.9|4106.9|4112.7|4106.7|2
1608746110000|2020-12-23 17:55:10|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1608746120000|2020-12-23 17:55:20|4112.9|4106.9|4114.7|4108.7|4114.7|4108.7|4112.9|4106.9|8
1608746130000|2020-12-23 17:55:30|4114.9|4108.9|4115.1|4109.1|4115.9|4109.9|4114.6|4108.6|11
1608746140000|2020-12-23 17:55:40|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|2
1608746150000|2020-12-23 17:55:50|4116.2|4110.2|4116.1|4110.1|4116.2|4110.2|4116.1|4110.1|2
1608746170000|2020-12-23 17:56:10|4115.6|4109.6|4116.2|4110.2|4116.2|4110.2|4115.6|4109.6|0
1608746180000|2020-12-23 17:56:20|||||||||1
1608746190000|2020-12-23 17:56:30|4116.6|4110.6|4116.2|4110.2|4116.6|4110.6|4116.2|4110.2|1
1608746200000|2020-12-23 17:56:40|4116.6|4110.6|4115.6|4109.6|4116.6|4110.6|4115.6|4109.6|0
1608746210000|2020-12-23 17:56:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|0
1608746230000|2020-12-23 17:57:10|4115|4109|4115.7|4109.7|4115.7|4109.7|4115|4109|1
1608746240000|2020-12-23 17:57:20|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.2|4109.2|0
1608746250000|2020-12-23 17:57:30|||||||||1
1608746260000|2020-12-23 17:57:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|7
1608746280000|2020-12-23 17:58:00|4115|4109|4115.2|4109.2|4115.2|4109.2|4115|4109|0
1608746310000|2020-12-23 17:58:30|||||||||1
1608746340000|2020-12-23 17:59:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1608746350000|2020-12-23 17:59:10|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116|4110|0
1608746360000|2020-12-23 17:59:20|4116|4110|4116.2|4110.2|4116.2|4110.2|4116|4110|0
1608746390000|2020-12-23 17:59:50|4116|4110|4116|4110|4116.2|4110.2|4116|4110|1
1608746400000|2020-12-23 18:00:00|4115.7|4109.7|4115.2|4109.2|4116|4110|4115.2|4109.2|0
1608746410000|2020-12-23 18:00:10|4115.9|4109.9|4116.2|4110.2|4116.2|4110.2|4115.9|4109.9|0
1608746430000|2020-12-23 18:00:30|||||||||3
1608746440000|2020-12-23 18:00:40|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|0
1608746450000|2020-12-23 18:00:50|4116.5|4110.5|4115.7|4109.7|4116.9|4110.9|4115.7|4109.7|1
1608746460000|2020-12-23 18:01:00|4115.9|4109.9|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|16
1608746470000|2020-12-23 18:01:10|4115.9|4109.9|4116.2|4110.2|4116.2|4110.2|4115.9|4109.9|0
1608746490000|2020-12-23 18:01:30|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|10
1608746500000|2020-12-23 18:01:40|4117.5|4111.5|4118.2|4112.2|4118.2|4112.2|4117.5|4111.5|0
1608746510000|2020-12-23 18:01:50|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4118.2|4112.2|6
1608746540000|2020-12-23 18:02:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|0
1608746550000|2020-12-23 18:02:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1608746560000|2020-12-23 18:02:40|4118.9|4112.9|4117.7|4111.7|4118.9|4112.9|4117.2|4111.2|0
1608746570000|2020-12-23 18:02:50|4117.5|4111.5|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|0
1608746580000|2020-12-23 18:03:00|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|0
1608746590000|2020-12-23 18:03:10|4117.9|4111.9|4118.2|4112.2|4118.2|4112.2|4117.9|4111.9|0
1608746600000|2020-12-23 18:03:20|4117.7|4111.7|4117.4|4111.4|4117.9|4111.9|4117.4|4111.4|0
1608746610000|2020-12-23 18:03:30|4117.7|4111.7|4117.4|4111.4|4117.7|4111.7|4117.2|4111.2|0
1608746620000|2020-12-23 18:03:40|||||||||2
1608746630000|2020-12-23 18:03:50|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1608746640000|2020-12-23 18:04:00|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1608746720000|2020-12-23 18:05:20|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|6
1608746730000|2020-12-23 18:05:30|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|16
1608746740000|2020-12-23 18:05:40|||||||||5
1608746750000|2020-12-23 18:05:50|4121.5|4115.5|4122.2|4116.2|4122.2|4116.2|4121.4|4115.4|12
1608746760000|2020-12-23 18:06:00|4121.9|4115.9|4122.2|4116.2|4122.7|4116.7|4121.9|4115.9|6
1608746770000|2020-12-23 18:06:10|4122.7|4116.7|4122.9|4116.9|4122.9|4116.9|4122.7|4116.7|8
1608746780000|2020-12-23 18:06:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.5|4115.5|7
1608746810000|2020-12-23 18:06:50|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|0
1608746820000|2020-12-23 18:07:00|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|1
1608746830000|2020-12-23 18:07:10|4121.9|4115.9|4121.5|4115.5|4121.9|4115.9|4121.5|4115.5|8
1608746840000|2020-12-23 18:07:20|4120.9|4114.9|4121.5|4115.5|4121.5|4115.5|4120.9|4114.9|2
1608746880000|2020-12-23 18:08:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|3
1608746910000|2020-12-23 18:08:30|4119.5|4113.5|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|1
1608746920000|2020-12-23 18:08:40|4120.2|4114.2|4119.5|4113.5|4120.2|4114.2|4119.5|4113.5|0
1608746930000|2020-12-23 18:08:50|||||||||1
1608746950000|2020-12-23 18:09:10|4119.9|4113.9|4120|4114|4120|4114|4119.9|4113.9|0
1608746970000|2020-12-23 18:09:30|4120.4|4114.4|4120.5|4114.5|4120.5|4114.5|4119.5|4113.5|0
1608746980000|2020-12-23 18:09:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1608746990000|2020-12-23 18:09:50|4119.9|4113.9|4119.5|4113.5|4120.2|4114.2|4119.5|4113.5|0
1608747010000|2020-12-23 18:10:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1608747020000|2020-12-23 18:10:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1608747030000|2020-12-23 18:10:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1608747040000|2020-12-23 18:10:40|4120.5|4114.5|4120.2|4114.2|4120.5|4114.5|4120.2|4114.2|0
1608747050000|2020-12-23 18:10:50|4120.5|4114.5|4120.4|4114.4|4120.5|4114.5|4119.9|4113.9|1
1608747060000|2020-12-23 18:11:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1608747070000|2020-12-23 18:11:10|4120.2|4114.2|4120|4114|4120.5|4114.5|4119.7|4113.7|13
1608747080000|2020-12-23 18:11:20|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1608747100000|2020-12-23 18:11:40|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|111
1608747110000|2020-12-23 18:11:50|||||||||3
1608747130000|2020-12-23 18:12:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|14
1608747140000|2020-12-23 18:12:20|||||||||2
1608747180000|2020-12-23 18:13:00|4119.5|4113.5|4119|4113|4119.5|4113.5|4118.5|4112.5|8
1608747200000|2020-12-23 18:13:20|4119.2|4113.2|4118.5|4112.5|4119.2|4113.2|4118.5|4112.5|0
1608747210000|2020-12-23 18:13:30|4118|4112|4118|4112|4118.5|4112.5|4118|4112|1
1608747220000|2020-12-23 18:13:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|1
1608747230000|2020-12-23 18:13:50|||||||||10
1608747250000|2020-12-23 18:14:10|4117|4111|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|1
1608747260000|2020-12-23 18:14:20|||||||||1
1608747270000|2020-12-23 18:14:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|31
1608747280000|2020-12-23 18:14:40|4119.2|4113.2|4120.5|4114.5|4120.5|4114.5|4119.2|4113.2|2
1608747290000|2020-12-23 18:14:50|4120.2|4114.2|4119.8|4113.8|4120.5|4114.5|4119.8|4113.8|0
1608747300000|2020-12-23 18:15:00|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|49
1608747310000|2020-12-23 18:15:10|4117.5|4111.5|4117.5|4111.5|4117.7|4111.7|4117.5|4111.5|24
1608747320000|2020-12-23 18:15:20|4117.7|4111.7|4118.8|4112.8|4118.8|4112.8|4117.5|4111.5|7
1608747330000|2020-12-23 18:15:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|16
1608747340000|2020-12-23 18:15:40|4118.7|4112.7|4120.2|4114.2|4120.2|4114.2|4118.7|4112.7|10
1608747350000|2020-12-23 18:15:50|4119.7|4113.7|4119.3|4113.3|4119.8|4113.8|4119.2|4113.2|5
1608747360000|2020-12-23 18:16:00|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|1
1608747370000|2020-12-23 18:16:10|4119.7|4113.7|4119.3|4113.3|4119.7|4113.7|4119.2|4113.2|10
1608747380000|2020-12-23 18:16:20|4119.5|4113.5|4120.8|4114.8|4121.2|4115.2|4119.5|4113.5|3
1608747390000|2020-12-23 18:16:30|4121.2|4115.2|4120.2|4114.2|4121.2|4115.2|4120.2|4114.2|6
1608747400000|2020-12-23 18:16:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.2|4114.2|0
1608747410000|2020-12-23 18:16:50|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1608747420000|2020-12-23 18:17:00|4120.5|4114.5|4120.5|4114.5|4120.8|4114.8|4120.5|4114.5|0
1608747430000|2020-12-23 18:17:10|4119.8|4113.8|4120.2|4114.2|4120.2|4114.2|4119.8|4113.8|1
1608747440000|2020-12-23 18:17:20|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|0
1608747450000|2020-12-23 18:17:30|4120|4114|4120|4114|4120|4114|4119.7|4113.7|0
1608747470000|2020-12-23 18:17:50|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.7|4113.7|0
1608747480000|2020-12-23 18:18:00|4120|4114|4120.2|4114.2|4120.2|4114.2|4120|4114|0
1608747490000|2020-12-23 18:18:10|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.5|4113.5|0
1608747500000|2020-12-23 18:18:20|4120.5|4114.5|4121|4115|4121.2|4115.2|4120.5|4114.5|0
1608747510000|2020-12-23 18:18:30|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1608747530000|2020-12-23 18:18:50|4120.8|4114.8|4121.2|4115.2|4121.2|4115.2|4120.8|4114.8|1
1608747540000|2020-12-23 18:19:00|4120.7|4114.7|4121|4115|4121|4115|4120.5|4114.5|0
1608747550000|2020-12-23 18:19:10|4121.2|4115.2|4121|4115|4121.2|4115.2|4121|4115|0
1608747560000|2020-12-23 18:19:20|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|0
1608747570000|2020-12-23 18:19:30|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1608747580000|2020-12-23 18:19:40|4119.8|4113.8|4119.7|4113.7|4119.8|4113.8|4119.7|4113.7|1
1608747600000|2020-12-23 18:20:00|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|0
1608747610000|2020-12-23 18:20:10|4119.7|4113.7|4120.9|4114.9|4121.5|4115.5|4119.7|4113.7|18
1608747620000|2020-12-23 18:20:20|4121|4115|4121|4115|4121.4|4115.4|4121|4115|1
1608747630000|2020-12-23 18:20:30|4121.4|4115.4|4121.5|4115.5|4121.9|4115.9|4121.4|4115.4|2
1608747640000|2020-12-23 18:20:40|||||||||1
1608747650000|2020-12-23 18:20:50|4121.2|4115.2|4120.9|4114.9|4121.4|4115.4|4120.9|4114.9|2
1608747660000|2020-12-23 18:21:00|4121.2|4115.2|4120.5|4114.5|4121.5|4115.5|4120.5|4114.5|0
1608747670000|2020-12-23 18:21:10|4120.2|4114.2|4120.2|4114.2|4120.5|4114.5|4120.2|4114.2|1
1608747680000|2020-12-23 18:21:20|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1608747770000|2020-12-23 18:22:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1608747780000|2020-12-23 18:23:00|4120.2|4114.2|4120.8|4114.8|4121.2|4115.2|4120.2|4114.2|0
1608747790000|2020-12-23 18:23:10|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|0
1608747810000|2020-12-23 18:23:30|4120.7|4114.7|4120.8|4114.8|4120.8|4114.8|4120.7|4114.7|0
1608747830000|2020-12-23 18:23:50|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1608747840000|2020-12-23 18:24:00|4120.8|4114.8|4121.8|4115.8|4121.8|4115.8|4120.8|4114.8|0
1608747850000|2020-12-23 18:24:10|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|1
1608747860000|2020-12-23 18:24:20|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|0
1608747870000|2020-12-23 18:24:30|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|0
1608747880000|2020-12-23 18:24:40|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1608747890000|2020-12-23 18:24:50|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|0
1608747900000|2020-12-23 18:25:00|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1608747910000|2020-12-23 18:25:10|4122.2|4116.2|4121.8|4115.8|4122.2|4116.2|4121.8|4115.8|0
1608747920000|2020-12-23 18:25:20|4124.2|4118.2|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|2
1608747930000|2020-12-23 18:25:30|4122.8|4116.8|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|2
1608747940000|2020-12-23 18:25:40|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|12
1608747950000|2020-12-23 18:25:50|4121.8|4115.8|4121.2|4115.2|4121.8|4115.8|4121.2|4115.2|4
1608747960000|2020-12-23 18:26:00|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1608747980000|2020-12-23 18:26:20|4119.5|4113.5|4120|4114|4120|4114|4119.5|4113.5|0
1608747990000|2020-12-23 18:26:30|4120.3|4114.3|4121|4115|4121|4115|4120.3|4114.3|0
1608748000000|2020-12-23 18:26:40|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.5|4114.5|0
1608748010000|2020-12-23 18:26:50|||||||||1
1608748020000|2020-12-23 18:27:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|0
1608748040000|2020-12-23 18:27:20|4121.5|4115.5|4122.2|4116.2|4122.7|4116.7|4121.5|4115.5|2
1608748050000|2020-12-23 18:27:30|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|0
1608748060000|2020-12-23 18:27:40|4122|4116|4122|4116|4122|4116|4122|4116|0
1608748070000|2020-12-23 18:27:50|4122.2|4116.2|4122|4116|4122.2|4116.2|4122|4116|0
1608748080000|2020-12-23 18:28:00|4121.7|4115.7|4122.2|4116.2|4122.2|4116.2|4121.7|4115.7|0
1608748090000|2020-12-23 18:28:10|||||||||25
1608748120000|2020-12-23 18:28:40|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1608748130000|2020-12-23 18:28:50|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|2
1608748140000|2020-12-23 18:29:00|4122.2|4116.2|4122.5|4116.5|4122.8|4116.8|4122.2|4116.2|0
1608748160000|2020-12-23 18:29:20|4122.2|4116.2|4121.2|4115.2|4122.2|4116.2|4121.2|4115.2|2
1608748170000|2020-12-23 18:29:30|4122.2|4116.2|4122.5|4116.5|4122.5|4116.5|4122.2|4116.2|10
1608748180000|2020-12-23 18:29:40|4122.8|4116.8|4123.5|4117.5|4123.5|4117.5|4122.8|4116.8|30
1608748190000|2020-12-23 18:29:50|4124.5|4118.5|4125|4119|4125.5|4119.5|4124.5|4118.5|10
1608748200000|2020-12-23 18:30:00|4124.7|4118.7|4124.5|4118.5|4125.2|4119.2|4124.5|4118.5|9
1608748210000|2020-12-23 18:30:10|4124.8|4118.8|4123.8|4117.8|4124.8|4118.8|4123.5|4117.5|34
1608748220000|2020-12-23 18:30:20|4122.8|4116.8|4122.5|4116.5|4123.2|4117.2|4122.5|4116.5|2
1608748230000|2020-12-23 18:30:30|4120.8|4114.8|4120.7|4114.7|4120.8|4114.8|4120.5|4114.5|7
1608748240000|2020-12-23 18:30:40|4121|4115|4121|4115|4121|4115|4120.8|4114.8|1
1608748250000|2020-12-23 18:30:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.2|4115.2|0
1608748260000|2020-12-23 18:31:00|4122|4116|4122.2|4116.2|4122.5|4116.5|4122|4116|3
1608748270000|2020-12-23 18:31:10|4122.5|4116.5|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|1
1608748280000|2020-12-23 18:31:20|4123|4117|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|0
1608748290000|2020-12-23 18:31:30|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4121.8|4115.8|5
1608748300000|2020-12-23 18:31:40|4123|4117|4123|4117|4123|4117|4123|4117|0
1608748320000|2020-12-23 18:32:00|4123.5|4117.5|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|0
1608748330000|2020-12-23 18:32:10|4123.8|4117.8|4124.5|4118.5|4124.5|4118.5|4123.8|4117.8|48
1608748340000|2020-12-23 18:32:20|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|2
1608748350000|2020-12-23 18:32:30|4124.9|4118.9|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|15
1608748360000|2020-12-23 18:32:40|4124.3|4118.3|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|4
1608748370000|2020-12-23 18:32:50|4124.5|4118.5|4124.8|4118.8|4124.8|4118.8|4124.2|4118.2|1
1608748380000|2020-12-23 18:33:00|4124.5|4118.5|4124.2|4118.2|4124.8|4118.8|4124.2|4118.2|2
1608748390000|2020-12-23 18:33:10|4126.2|4120.2|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|16
1608748400000|2020-12-23 18:33:20|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1608748410000|2020-12-23 18:33:30|4126.8|4120.8|4126.2|4120.2|4126.8|4120.8|4126.2|4120.2|2
1608748420000|2020-12-23 18:33:40|||||||||1
1608748430000|2020-12-23 18:33:50|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.2|4120.2|1
1608748440000|2020-12-23 18:34:00|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|2
1608748450000|2020-12-23 18:34:10|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|15
1608748460000|2020-12-23 18:34:20|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|1
1608748470000|2020-12-23 18:34:30|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|1
1608748480000|2020-12-23 18:34:40|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|3
1608748500000|2020-12-23 18:35:00|4125.2|4119.2|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|2
1608748510000|2020-12-23 18:35:10|4125|4119|4124.3|4118.3|4125|4119|4124.3|4118.3|8
1608748520000|2020-12-23 18:35:20|4124.2|4118.2|4124.8|4118.8|4124.8|4118.8|4124.2|4118.2|1
1608748530000|2020-12-23 18:35:30|4124.2|4118.2|4124|4118|4124.2|4118.2|4124|4118|5
1608748540000|2020-12-23 18:35:40|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1608748560000|2020-12-23 18:36:00|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1608748570000|2020-12-23 18:36:10|4124.1|4118.1|4124.1|4118.1|4124.5|4118.5|4124.1|4118.1|0
1608748580000|2020-12-23 18:36:20|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|0
1608748600000|2020-12-23 18:36:40|4122.5|4116.5|4123|4117|4123.5|4117.5|4122.5|4116.5|2
1608748610000|2020-12-23 18:36:50|4122.8|4116.8|4122.5|4116.5|4123|4117|4122.5|4116.5|0
1608748620000|2020-12-23 18:37:00|4122.1|4116.1|4122.5|4116.5|4122.5|4116.5|4122.1|4116.1|10
1608748630000|2020-12-23 18:37:10|4121.6|4115.6|4121.5|4115.5|4121.6|4115.6|4121.5|4115.5|16
1608748640000|2020-12-23 18:37:20|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1608748650000|2020-12-23 18:37:30|4121.6|4115.6|4121.1|4115.1|4121.6|4115.6|4121.1|4115.1|6
1608748670000|2020-12-23 18:37:50|4120.8|4114.8|4121.1|4115.1|4121.1|4115.1|4120.8|4114.8|2
1608748680000|2020-12-23 18:38:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|0
1608748700000|2020-12-23 18:38:20|4122.5|4116.5|4123.5|4117.5|4123.5|4117.5|4122.5|4116.5|11
1608748710000|2020-12-23 18:38:30|4122.8|4116.8|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|4
1608748720000|2020-12-23 18:38:40|4123.1|4117.1|4124.5|4118.5|4124.5|4118.5|4123.1|4117.1|2
1608748730000|2020-12-23 18:38:50|4124.1|4118.1|4124.5|4118.5|4124.5|4118.5|4124.1|4118.1|0
1608748740000|2020-12-23 18:39:00|4124.8|4118.8|4126.1|4120.1|4126.1|4120.1|4124.6|4118.6|5
1608748750000|2020-12-23 18:39:10|4125.8|4119.8|4126.1|4120.1|4126.1|4120.1|4125.5|4119.5|0
1608748760000|2020-12-23 18:39:20|4126|4120|4125|4119|4126|4120|4124.5|4118.5|0
1608748770000|2020-12-23 18:39:30|4125.1|4119.1|4125|4119|4125.1|4119.1|4124.8|4118.8|2
1608748780000|2020-12-23 18:39:40|4124.5|4118.5|4124.1|4118.1|4125|4119|4123.8|4117.8|12
1608748790000|2020-12-23 18:39:50|4125.1|4119.1|4124.5|4118.5|4125.1|4119.1|4124|4118|4
1608748800000|2020-12-23 18:40:00|4125.5|4119.5|4125.1|4119.1|4125.5|4119.5|4124.6|4118.6|4
1608748810000|2020-12-23 18:40:10|4125|4119|4124.6|4118.6|4125|4119|4124.6|4118.6|0
1608748830000|2020-12-23 18:40:30|4124.8|4118.8|4125.5|4119.5|4125.5|4119.5|4124.8|4118.8|0
1608748850000|2020-12-23 18:40:50|4125.1|4119.1|4125.1|4119.1|4125.5|4119.5|4125.1|4119.1|11
1608748860000|2020-12-23 18:41:00|4125.8|4119.8|4125.1|4119.1|4125.8|4119.8|4125.1|4119.1|1
1608748870000|2020-12-23 18:41:10|4125.5|4119.5|4123.8|4117.8|4125.5|4119.5|4123.8|4117.8|87
1608748880000|2020-12-23 18:41:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1608748900000|2020-12-23 18:41:40|4124.5|4118.5|4124.6|4118.6|4124.6|4118.6|4124.5|4118.5|0
1608748910000|2020-12-23 18:41:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1608748920000|2020-12-23 18:42:00|4125.8|4119.8|4125.5|4119.5|4125.8|4119.8|4125.5|4119.5|0
1608748930000|2020-12-23 18:42:10|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|6
1608748940000|2020-12-23 18:42:20|4123.8|4117.8|4124.1|4118.1|4124.1|4118.1|4123.8|4117.8|0
1608748950000|2020-12-23 18:42:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4
1608748960000|2020-12-23 18:42:40|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.5|4116.5|4
1608748970000|2020-12-23 18:42:50|4123.1|4117.1|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|12
1608748980000|2020-12-23 18:43:00|4123.1|4117.1|4123.1|4117.1|4123.3|4117.3|4122.8|4116.8|3
1608748990000|2020-12-23 18:43:10|4122.8|4116.8|4123.8|4117.8|4123.8|4117.8|4122.8|4116.8|3
1608749000000|2020-12-23 18:43:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|1
1608749010000|2020-12-23 18:43:30|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1608749020000|2020-12-23 18:43:40|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4123.8|4117.8|1
1608749030000|2020-12-23 18:43:50|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1608749040000|2020-12-23 18:44:00|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|7
1608749050000|2020-12-23 18:44:10|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.1|4118.1|1
1608749060000|2020-12-23 18:44:20|4124.6|4118.6|4123.8|4117.8|4124.6|4118.6|4123.8|4117.8|0
1608749070000|2020-12-23 18:44:30|4124.3|4118.3|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|11
1608749080000|2020-12-23 18:44:40|4124.1|4118.1|4123.8|4117.8|4124.1|4118.1|4123.8|4117.8|0
1608749100000|2020-12-23 18:45:00|4124.1|4118.1|4123.8|4117.8|4124.1|4118.1|4123.8|4117.8|4
1608749110000|2020-12-23 18:45:10|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|3
1608749120000|2020-12-23 18:45:20|||||||||8
1608749140000|2020-12-23 18:45:40|4121.9|4115.9|4121.8|4115.8|4121.9|4115.9|4121.8|4115.8|0
1608749150000|2020-12-23 18:45:50|4121.1|4115.1|4120.8|4114.8|4121.8|4115.8|4120.8|4114.8|2
1608749160000|2020-12-23 18:46:00|4120.9|4114.9|4121.6|4115.6|4122.3|4116.3|4120.8|4114.8|10
1608749170000|2020-12-23 18:46:10|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|1
1608749190000|2020-12-23 18:46:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.8|4114.8|1
1608749200000|2020-12-23 18:46:40|4120.8|4114.8|4120.6|4114.6|4121.1|4115.1|4120.6|4114.6|0
1608749210000|2020-12-23 18:46:50|4120.5|4114.5|4119.8|4113.8|4120.5|4114.5|4119.8|4113.8|1
1608749220000|2020-12-23 18:47:00|4120.1|4114.1|4119.8|4113.8|4120.1|4114.1|4119.8|4113.8|0
1608749230000|2020-12-23 18:47:10|4120.1|4114.1|4119.8|4113.8|4120.1|4114.1|4119.5|4113.5|0
1608749240000|2020-12-23 18:47:20|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|0
1608749250000|2020-12-23 18:47:30|4119.8|4113.8|4118.1|4112.1|4119.8|4113.8|4118.1|4112.1|41
1608749260000|2020-12-23 18:47:40|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.8|4111.8|2
1608749270000|2020-12-23 18:47:50|4118|4112|4117.6|4111.6|4118|4112|4117.6|4111.6|0
1608749280000|2020-12-23 18:48:00|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|0
1608749290000|2020-12-23 18:48:10|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.8|4111.8|2
1608749300000|2020-12-23 18:48:20|4116.8|4110.8|4114.3|4108.3|4116.8|4110.8|4114.3|4108.3|2
1608749310000|2020-12-23 18:48:30|4114.1|4108.1|4114.3|4108.3|4114.8|4108.8|4114.1|4108.1|0
1608749320000|2020-12-23 18:48:40|4115.8|4109.8|4113.6|4107.6|4116|4110|4113.1|4107.1|107
1608749330000|2020-12-23 18:48:50|4112.8|4106.8|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|3
1608749340000|2020-12-23 18:49:00|4114.1|4108.1|4112.8|4106.8|4114.1|4108.1|4112.8|4106.8|14
1608749350000|2020-12-23 18:49:10|4112.1|4106.1|4111.8|4105.8|4112.1|4106.1|4111.8|4105.8|3
1608749370000|2020-12-23 18:49:30|4111.5|4105.5|4111.3|4105.3|4112|4106|4111.3|4105.3|18
1608749380000|2020-12-23 18:49:40|||||||||4
1608749390000|2020-12-23 18:49:50|||||||||1
1608749400000|2020-12-23 18:50:00|4111.8|4105.8|4112.6|4106.6|4112.8|4106.8|4111.8|4105.8|13
1608749410000|2020-12-23 18:50:10|4112.8|4106.8|4112.6|4106.6|4112.8|4106.8|4112.6|4106.6|0
1608749420000|2020-12-23 18:50:20|4112.5|4106.5|4112.6|4106.6|4112.6|4106.6|4112.5|4106.5|0
1608749430000|2020-12-23 18:50:30|4113.5|4107.5|4113.6|4107.6|4113.6|4107.6|4113.5|4107.5|2
1608749440000|2020-12-23 18:50:40|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|9
1608749450000|2020-12-23 18:50:50|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|0
1608749460000|2020-12-23 18:51:00|4112.3|4106.3|4110.8|4104.8|4112.3|4106.3|4110.8|4104.8|4
1608749470000|2020-12-23 18:51:10|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|10
1608749480000|2020-12-23 18:51:20|4110.8|4104.8|4111|4105|4111|4105|4110.5|4104.5|66
1608749490000|2020-12-23 18:51:30|4110.5|4104.5|4111|4105|4111|4105|4110.5|4104.5|10
1608749500000|2020-12-23 18:51:40|4111.3|4105.3|4110.5|4104.5|4111.8|4105.8|4110.5|4104.5|16
1608749510000|2020-12-23 18:51:50|4110.8|4104.8|4112.8|4106.8|4112.8|4106.8|4109.6|4103.6|37
1608749520000|2020-12-23 18:52:00|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113|4107|16
1608749530000|2020-12-23 18:52:10|||||||||2
1608749540000|2020-12-23 18:52:20|4113.3|4107.3|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|10
1608749550000|2020-12-23 18:52:30|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.6|4107.6|4
1608749560000|2020-12-23 18:52:40|4114|4108|4114|4108|4114|4108|4113.8|4107.8|3
1608749570000|2020-12-23 18:52:50|||||||||2
1608749580000|2020-12-23 18:53:00|4113.6|4107.6|4114.5|4108.5|4115.1|4109.1|4113.6|4107.6|5
1608749590000|2020-12-23 18:53:10|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4
1608749600000|2020-12-23 18:53:20|4114.5|4108.5|4114.3|4108.3|4114.5|4108.5|4114|4108|2
1608749610000|2020-12-23 18:53:30|4114.5|4108.5|4116.6|4110.6|4116.6|4110.6|4114.5|4108.5|14
1608749630000|2020-12-23 18:53:50|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|7
1608749640000|2020-12-23 18:54:00|4117.6|4111.6|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|5
1608749650000|2020-12-23 18:54:10|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|6
1608749660000|2020-12-23 18:54:20|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|6
1608749670000|2020-12-23 18:54:30|||||||||1
1608749680000|2020-12-23 18:54:40|||||||||4
1608749690000|2020-12-23 18:54:50|4117.5|4111.5|4117|4111|4117.5|4111.5|4116.8|4110.8|2
1608749700000|2020-12-23 18:55:00|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|2
1608749710000|2020-12-23 18:55:10|4117|4111|4116.8|4110.8|4117.3|4111.3|4116.8|4110.8|6
1608749740000|2020-12-23 18:55:40|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|0
1608749750000|2020-12-23 18:55:50|4117.5|4111.5|4116.8|4110.8|4117.5|4111.5|4116.8|4110.8|6
1608749760000|2020-12-23 18:56:00|4117|4111|4116.5|4110.5|4117.5|4111.5|4116.5|4110.5|2
1608749780000|2020-12-23 18:56:20|4116.1|4110.1|4116.1|4110.1|4116.5|4110.5|4116.1|4110.1|1
1608749790000|2020-12-23 18:56:30|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1608749800000|2020-12-23 18:56:40|4115.6|4109.6|4116|4110|4116|4110|4115.6|4109.6|2
1608749810000|2020-12-23 18:56:50|4116.5|4110.5|4115.8|4109.8|4116.5|4110.5|4115.8|4109.8|0
1608749820000|2020-12-23 18:57:00|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|0
1608749830000|2020-12-23 18:57:10|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|2
1608749840000|2020-12-23 18:57:20|||||||||9
1608749850000|2020-12-23 18:57:30|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|6
1608749860000|2020-12-23 18:57:40|4116.3|4110.3|4116.1|4110.1|4116.3|4110.3|4116.1|4110.1|5
1608749870000|2020-12-23 18:57:50|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|6
1608749880000|2020-12-23 18:58:00|4116|4110|4113.5|4107.5|4116.5|4110.5|4113.5|4107.5|30
1608749890000|2020-12-23 18:58:10|4113.8|4107.8|4114|4108|4114|4108|4113.8|4107.8|0
1608749900000|2020-12-23 18:58:20|4113.9|4107.9|4113.9|4107.9|4114.1|4108.1|4113.9|4107.9|0
1608749910000|2020-12-23 18:58:30|4113.8|4107.8|4113.9|4107.9|4113.9|4107.9|4113.8|4107.8|1
1608749920000|2020-12-23 18:58:40|4113.8|4107.8|4113.1|4107.1|4113.9|4107.9|4113.1|4107.1|1
1608749930000|2020-12-23 18:58:50|4113.8|4107.8|4113.9|4107.9|4113.9|4107.9|4113.8|4107.8|2
1608749940000|2020-12-23 18:59:00|4114.8|4108.8|4114.4|4108.4|4114.8|4108.8|4114.4|4108.4|0
1608749950000|2020-12-23 18:59:10|4114.8|4108.8|4114.4|4108.4|4114.8|4108.8|4114.1|4108.1|5
1608749960000|2020-12-23 18:59:20|4114.3|4108.3|4114.4|4108.4|4114.8|4108.8|4114.3|4108.3|4
1608749970000|2020-12-23 18:59:30|4114.8|4108.8|4114.4|4108.4|4114.8|4108.8|4114.4|4108.4|2
1608749980000|2020-12-23 18:59:40|4114.9|4108.9|4114.4|4108.4|4114.9|4108.9|4114.1|4108.1|1
1608749990000|2020-12-23 18:59:50|4114.3|4108.3|4115.6|4109.6|4115.8|4109.8|4114.3|4108.3|102
1608750000000|2020-12-23 19:00:00|4116.1|4110.1|4117.1|4111.1|4117.1|4111.1|4115.8|4109.8|3
1608750010000|2020-12-23 19:00:10|||||||||57
1608750020000|2020-12-23 19:00:20|4116.1|4110.1|4115.1|4109.1|4116.1|4110.1|4115.1|4109.1|16
1608750030000|2020-12-23 19:00:30|4117.5|4111.5|4118.1|4112.1|4118.1|4112.1|4117.3|4111.3|4
1608750040000|2020-12-23 19:00:40|4117.4|4111.4|4117.8|4111.8|4118.1|4112.1|4117.4|4111.4|31
1608750050000|2020-12-23 19:00:50|4118.1|4112.1|4118.8|4112.8|4119.1|4113.1|4118.1|4112.1|31
1608750060000|2020-12-23 19:01:00|4119|4113|4118.6|4112.6|4119.1|4113.1|4118.3|4112.3|2
1608750070000|2020-12-23 19:01:10|4118.3|4112.3|4118.6|4112.6|4118.6|4112.6|4117.8|4111.8|3
1608750080000|2020-12-23 19:01:20|4117.8|4111.8|4117.6|4111.6|4117.8|4111.8|4117.6|4111.6|1
1608750090000|2020-12-23 19:01:30|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|1
1608750100000|2020-12-23 19:01:40|4118.6|4112.6|4118.1|4112.1|4118.6|4112.6|4118.1|4112.1|7
1608750120000|2020-12-23 19:02:00|4117.1|4111.1|4117.5|4111.5|4117.6|4111.6|4117.1|4111.1|22
1608750130000|2020-12-23 19:02:10|4117.1|4111.1|4117.5|4111.5|4118|4112|4116.5|4110.5|5
1608750140000|2020-12-23 19:02:20|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.5|4111.5|16
1608750150000|2020-12-23 19:02:30|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4119|4113|5
1608750160000|2020-12-23 19:02:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4118.6|4112.6|7
1608750170000|2020-12-23 19:02:50|4119.2|4113.2|4118.1|4112.1|4119.2|4113.2|4118.1|4112.1|7
1608750180000|2020-12-23 19:03:00|4118.6|4112.6|4119.5|4113.5|4119.8|4113.8|4118.6|4112.6|15
1608750190000|2020-12-23 19:03:10|4120|4114|4120.3|4114.3|4120.3|4114.3|4120|4114|14
1608750200000|2020-12-23 19:03:20|4119.8|4113.8|4119.1|4113.1|4119.8|4113.8|4119|4113|3
1608750210000|2020-12-23 19:03:30|4118.5|4112.5|4117.8|4111.8|4118.5|4112.5|4117.8|4111.8|16
1608750220000|2020-12-23 19:03:40|4118.1|4112.1|4117.8|4111.8|4118.5|4112.5|4117.8|4111.8|4
1608750240000|2020-12-23 19:04:00|4118.5|4112.5|4119|4113|4119|4113|4118.5|4112.5|0
1608750250000|2020-12-23 19:04:10|4119.1|4113.1|4120.2|4114.2|4120.5|4114.5|4119.1|4113.1|5
1608750260000|2020-12-23 19:04:20|4120|4114|4119.8|4113.8|4120|4114|4119.8|4113.8|11
1608750270000|2020-12-23 19:04:30|4120.1|4114.1|4120|4114|4120.1|4114.1|4120|4114|11
1608750280000|2020-12-23 19:04:40|4120.1|4114.1|4119.8|4113.8|4120.5|4114.5|4119.8|4113.8|40
1608750290000|2020-12-23 19:04:50|4120.3|4114.3|4120|4114|4120.3|4114.3|4120|4114|1
1608750300000|2020-12-23 19:05:00|4119.8|4113.8|4120.1|4114.1|4120.5|4114.5|4119.8|4113.8|2
1608750310000|2020-12-23 19:05:10|4120|4114|4121.1|4115.1|4121.5|4115.5|4119.8|4113.8|70
1608750320000|2020-12-23 19:05:20|4121.5|4115.5|4121.5|4115.5|4121.6|4115.6|4121.5|4115.5|0
1608750330000|2020-12-23 19:05:30|4122.1|4116.1|4122|4116|4122.1|4116.1|4122|4116|17
1608750340000|2020-12-23 19:05:40|4121.6|4115.6|4122.5|4116.5|4123|4117|4121.5|4115.5|16
1608750350000|2020-12-23 19:05:50|4121.5|4115.5|4121.7|4115.7|4121.8|4115.8|4121.2|4115.2|6
1608750360000|2020-12-23 19:06:00|4121.2|4115.2|4122.5|4116.5|4122.8|4116.8|4121.2|4115.2|21
1608750370000|2020-12-23 19:06:10|4122.8|4116.8|4122.6|4116.6|4123.3|4117.3|4122.5|4116.5|3
1608750380000|2020-12-23 19:06:20|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.5|4116.5|1
1608750390000|2020-12-23 19:06:30|4122.6|4116.6|4122.5|4116.5|4122.6|4116.6|4121.8|4115.8|24
1608750400000|2020-12-23 19:06:40|4122.1|4116.1|4123.5|4117.5|4123.5|4117.5|4121.5|4115.5|15
1608750410000|2020-12-23 19:06:50|4123.1|4117.1|4123.5|4117.5|4123.5|4117.5|4122.6|4116.6|3
1608750420000|2020-12-23 19:07:00|4123|4117|4123.5|4117.5|4124.3|4118.3|4123|4117|55
1608750430000|2020-12-23 19:07:10|4124.8|4118.8|4125.5|4119.5|4125.5|4119.5|4124.2|4118.2|6
1608750440000|2020-12-23 19:07:20|4125.8|4119.8|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|21
1608750450000|2020-12-23 19:07:30|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|83
1608750460000|2020-12-23 19:07:40|||||||||2
1608750480000|2020-12-23 19:08:00|||||||||3
1608750490000|2020-12-23 19:08:10|4125.2|4119.2|4124.8|4118.8|4125.7|4119.7|4124.2|4118.2|17
1608750500000|2020-12-23 19:08:20|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4123.8|4117.8|3
1608750510000|2020-12-23 19:08:30|4124.3|4118.3|4123.8|4117.8|4125.2|4119.2|4123.8|4117.8|16
1608750520000|2020-12-23 19:08:40|4124.2|4118.2|4125.2|4119.2|4125.2|4119.2|4124.2|4118.2|2
1608750530000|2020-12-23 19:08:50|4124.8|4118.8|4125.8|4119.8|4126.2|4120.2|4124.8|4118.8|1
1608750540000|2020-12-23 19:09:00|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.3|4119.3|10
1608750550000|2020-12-23 19:09:10|4125|4119|4124.8|4118.8|4126.2|4120.2|4124.8|4118.8|27
1608750560000|2020-12-23 19:09:20|4125.2|4119.2|4125.8|4119.8|4125.8|4119.8|4125.2|4119.2|26
1608750570000|2020-12-23 19:09:30|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|0
1608750580000|2020-12-23 19:09:40|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|2
1608750590000|2020-12-23 19:09:50|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|1
1608750600000|2020-12-23 19:10:00|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|5
1608750610000|2020-12-23 19:10:10|4125.2|4119.2|4124.8|4118.8|4126.2|4120.2|4124|4118|24
1608750620000|2020-12-23 19:10:20|4125.2|4119.2|4125.1|4119.1|4125.6|4119.6|4124.6|4118.6|6
1608750630000|2020-12-23 19:10:30|4125|4119|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|0
1608750640000|2020-12-23 19:10:40|4124.8|4118.8|4124.6|4118.6|4125.6|4119.6|4124.1|4118.1|4
1608750650000|2020-12-23 19:10:50|4124.1|4118.1|4123.8|4117.8|4124.6|4118.6|4123.8|4117.8|1
1608750660000|2020-12-23 19:11:00|4124.1|4118.1|4124.5|4118.5|4124.5|4118.5|4123.8|4117.8|1
1608750670000|2020-12-23 19:11:10|4125.1|4119.1|4125.5|4119.5|4125.5|4119.5|4125.1|4119.1|1
1608750680000|2020-12-23 19:11:20|4126.1|4120.1|4126.5|4120.5|4126.8|4120.8|4125.6|4119.6|2
1608750690000|2020-12-23 19:11:30|4126.6|4120.6|4127.1|4121.1|4127.5|4121.5|4126.5|4120.5|1
1608750700000|2020-12-23 19:11:40|4126.8|4120.8|4126.5|4120.5|4127.1|4121.1|4126.3|4120.3|2
1608750710000|2020-12-23 19:11:50|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.5|4119.5|3
1608750720000|2020-12-23 19:12:00|4125.5|4119.5|4124.1|4118.1|4125.5|4119.5|4123.5|4117.5|10
1608750730000|2020-12-23 19:12:10|4124.5|4118.5|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|1
1608750740000|2020-12-23 19:12:20|4125|4119|4125.8|4119.8|4125.8|4119.8|4125|4119|0
1608750750000|2020-12-23 19:12:30|4126.3|4120.3|4125.8|4119.8|4127.2|4121.2|4124.8|4118.8|49
1608750760000|2020-12-23 19:12:40|4123.8|4117.8|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|3
1608750770000|2020-12-23 19:12:50|4124.3|4118.3|4124|4118|4124.3|4118.3|4123.8|4117.8|0
1608750780000|2020-12-23 19:13:00|4123.8|4117.8|4123|4117|4124|4118|4123|4117|20
1608750790000|2020-12-23 19:13:10|4122.8|4116.8|4121.1|4115.1|4123.5|4117.5|4121.1|4115.1|12
1608750800000|2020-12-23 19:13:20|4121.5|4115.5|4121.6|4115.6|4121.6|4115.6|4121|4115|10
1608750810000|2020-12-23 19:13:30|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|2
1608750820000|2020-12-23 19:13:40|4119.5|4113.5|4117.1|4111.1|4119.5|4113.5|4116.5|4110.5|17
1608750830000|2020-12-23 19:13:50|4116.8|4110.8|4115.5|4109.5|4117.1|4111.1|4113.6|4107.6|19
1608750840000|2020-12-23 19:14:00|4114.6|4108.6|4116.4|4110.4|4116.4|4110.4|4113.3|4107.3|25
1608750850000|2020-12-23 19:14:10|4116.1|4110.1|4115.3|4109.3|4116.4|4110.4|4112.4|4106.4|15
1608750860000|2020-12-23 19:14:20|4115.1|4109.1|4115.1|4109.1|4116.4|4110.4|4113.3|4107.3|65
1608750870000|2020-12-23 19:14:30|4114.8|4108.8|4114.3|4108.3|4115.1|4109.1|4113.4|4107.4|68
1608750880000|2020-12-23 19:14:40|4114.4|4108.4|4113.4|4107.4|4115.1|4109.1|4113.4|4107.4|54
1608750890000|2020-12-23 19:14:50|4113.3|4107.3|4113.4|4107.4|4113.8|4107.8|4112.8|4106.8|53
1608750900000|2020-12-23 19:15:00|4113.1|4107.1|4112.1|4106.1|4113.8|4107.8|4112.1|4106.1|10
1608750910000|2020-12-23 19:15:10|4112.3|4106.3|4113.8|4107.8|4113.8|4107.8|4111.9|4105.9|19
1608750920000|2020-12-23 19:15:20|4113.9|4107.9|4114.1|4108.1|4114.1|4108.1|4113.4|4107.4|3
1608750930000|2020-12-23 19:15:30|4114.6|4108.6|4115.8|4109.8|4115.8|4109.8|4114.6|4108.6|2
1608750940000|2020-12-23 19:15:40|4114.6|4108.6|4115.6|4109.6|4118.1|4112.1|4114.4|4108.4|26
1608750950000|2020-12-23 19:15:50|4115.9|4109.9|4115.8|4109.8|4116.4|4110.4|4115.8|4109.8|5
1608750960000|2020-12-23 19:16:00|4115.4|4109.4|4115.9|4109.9|4116.4|4110.4|4114.6|4108.6|10
1608750970000|2020-12-23 19:16:10|4116.6|4110.6|4115.3|4109.3|4116.6|4110.6|4115.3|4109.3|5
1608750980000|2020-12-23 19:16:20|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|1
1608750990000|2020-12-23 19:16:30|4115.8|4109.8|4115.1|4109.1|4115.8|4109.8|4115.1|4109.1|0
1608751000000|2020-12-23 19:16:40|4114.9|4108.9|4115.4|4109.4|4115.4|4109.4|4114.1|4108.1|15
1608751010000|2020-12-23 19:16:50|4115.1|4109.1|4114.6|4108.6|4115.1|4109.1|4114.6|4108.6|11
1608751020000|2020-12-23 19:17:00|4114.4|4108.4|4115.1|4109.1|4115.4|4109.4|4114.4|4108.4|1
1608751030000|2020-12-23 19:17:10|4116.1|4110.1|4114.1|4108.1|4116.1|4110.1|4114.1|4108.1|7
1608751040000|2020-12-23 19:17:20|4114.4|4108.4|4114.8|4108.8|4114.8|4108.8|4113.8|4107.8|16
1608751050000|2020-12-23 19:17:30|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.8|4108.8|2
1608751060000|2020-12-23 19:17:40|4114.8|4108.8|4113.8|4107.8|4114.8|4108.8|4113.8|4107.8|4
1608751070000|2020-12-23 19:17:50|4112.9|4106.9|4112.4|4106.4|4113.1|4107.1|4112.4|4106.4|1
1608751080000|2020-12-23 19:18:00|4112.3|4106.3|4112.6|4106.6|4112.9|4106.9|4111.4|4105.4|1
1608751090000|2020-12-23 19:18:10|4112.4|4106.4|4111.1|4105.1|4112.6|4106.6|4111.1|4105.1|4
1608751100000|2020-12-23 19:18:20|4110.9|4104.9|4110.4|4104.4|4111.1|4105.1|4110.1|4104.1|55
1608751110000|2020-12-23 19:18:30|4111.1|4105.1|4113.4|4107.4|4113.4|4107.4|4111.1|4105.1|12
1608751140000|2020-12-23 19:19:00|4113.1|4107.1|4113.1|4107.1|4113.4|4107.4|4113.1|4107.1|0
1608751150000|2020-12-23 19:19:10|4113.4|4107.4|4112.6|4106.6|4113.4|4107.4|4112.6|4106.6|0
1608751160000|2020-12-23 19:19:20|4112.9|4106.9|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|0
1608751170000|2020-12-23 19:19:30|4112.8|4106.8|4112.1|4106.1|4112.8|4106.8|4112.1|4106.1|0
1608751180000|2020-12-23 19:19:40|4111.9|4105.9|4112.9|4106.9|4112.9|4106.9|4111.9|4105.9|0
1608751190000|2020-12-23 19:19:50|4113.1|4107.1|4115.1|4109.1|4115.1|4109.1|4112.6|4106.6|35
1608771600000|2020-12-24 01:00:00|4113.1|4107.1|4112.9|4106.9|4113.4|4107.4|4110.4|4104.4|12
1608771610000|2020-12-24 01:00:10|4113.1|4107.1|4117.6|4111.6|4117.6|4111.6|4113.1|4107.1|0
1608771620000|2020-12-24 01:00:20|4117.2|4111.2|4120.1|4114.1|4120.1|4114.1|4116.6|4110.6|2
1608771630000|2020-12-24 01:00:30|4119.9|4113.9|4118|4112|4120.4|4114.4|4118|4112|0
1608771640000|2020-12-24 01:00:40|4117.9|4111.9|4121.7|4115.7|4122.1|4116.1|4117.9|4111.9|1
1608771650000|2020-12-24 01:00:50|4122.2|4116.2|4121.2|4115.2|4122.2|4116.2|4121.1|4115.1|0
1608771660000|2020-12-24 01:01:00|4121.1|4115.1|4122.4|4116.4|4122.4|4116.4|4120.2|4114.2|0
1608771670000|2020-12-24 01:01:10|4122.2|4116.2|4122.1|4116.1|4122.2|4116.2|4121.2|4115.2|0
1608771690000|2020-12-24 01:01:30|4122.2|4116.2|4121.9|4115.9|4122.2|4116.2|4121.9|4115.9|0
1608771700000|2020-12-24 01:01:40|4122.2|4116.2|4121.6|4115.6|4122.2|4116.2|4121.6|4115.6|0
1608771710000|2020-12-24 01:01:50|4122.2|4116.2|4119.4|4113.4|4122.2|4116.2|4117.2|4111.2|17
1608771720000|2020-12-24 01:02:00|4119.7|4113.7|4121.2|4115.2|4121.2|4115.2|4119.7|4113.7|0
1608771730000|2020-12-24 01:02:10|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4118.4|4112.4|0
1608771740000|2020-12-24 01:02:20|4119.2|4113.2|4119.2|4113.2|4120.1|4114.1|4119.2|4113.2|0
1608771750000|2020-12-24 01:02:30|4119.1|4113.1|4119.2|4113.2|4119.2|4113.2|4118.4|4112.4|2
1608771760000|2020-12-24 01:02:40|4119.7|4113.7|4121.9|4115.9|4122.7|4116.7|4119.7|4113.7|0
1608771770000|2020-12-24 01:02:50|4121.4|4115.4|4123.1|4117.1|4123.1|4117.1|4121.4|4115.4|0
1608771780000|2020-12-24 01:03:00|4122.7|4116.7|4124.2|4118.2|4124.2|4118.2|4121.7|4115.7|0
1608771790000|2020-12-24 01:03:10|4123.9|4117.9|4124.4|4118.4|4124.9|4118.9|4123.2|4117.2|0
1608771800000|2020-12-24 01:03:20|4124.9|4118.9|4123.2|4117.2|4124.9|4118.9|4122.7|4116.7|1
1608771810000|2020-12-24 01:03:30|4124|4118|4122.7|4116.7|4124.4|4118.4|4122.7|4116.7|0
1608771820000|2020-12-24 01:03:40|4124.2|4118.2|4122.4|4116.4|4124.2|4118.2|4122.4|4116.4|2
1608771830000|2020-12-24 01:03:50|4122.7|4116.7|4123.1|4117.1|4123.1|4117.1|4120.4|4114.4|2
1608771840000|2020-12-24 01:04:00|4122.6|4116.6|4121.7|4115.7|4122.9|4116.9|4121.7|4115.7|1
1608771850000|2020-12-24 01:04:10|4121.6|4115.6|4119.2|4113.2|4121.6|4115.6|4119.2|4113.2|8
1608771860000|2020-12-24 01:04:20|4119.7|4113.7|4118.4|4112.4|4119.7|4113.7|4118.4|4112.4|0
1608771870000|2020-12-24 01:04:30|4118.7|4112.7|4119.9|4113.9|4119.9|4113.9|4116.4|4110.4|4
1608771880000|2020-12-24 01:04:40|4119.5|4113.5|4117.4|4111.4|4119.5|4113.5|4117.4|4111.4|0
1608771890000|2020-12-24 01:04:50|4117|4111|4117.5|4111.5|4117.7|4111.7|4116.2|4110.2|0
1608771900000|2020-12-24 01:05:00|4117.4|4111.4|4119.5|4113.5|4119.5|4113.5|4117.4|4111.4|0
1608771910000|2020-12-24 01:05:10|4119|4113|4117.9|4111.9|4119|4113|4117.9|4111.9|0
1608771920000|2020-12-24 01:05:20|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4117.9|4111.9|0
1608771930000|2020-12-24 01:05:30|4117.5|4111.5|4117.4|4111.4|4117.5|4111.5|4117.4|4111.4|0
1608771940000|2020-12-24 01:05:40|4117.7|4111.7|4119|4113|4119|4113|4117.7|4111.7|0
1608771950000|2020-12-24 01:05:50|4119.5|4113.5|4119.5|4113.5|4120|4114|4119.5|4113.5|0
1608771960000|2020-12-24 01:06:00|4119|4113|4121|4115|4121|4115|4119|4113|0
1608771970000|2020-12-24 01:06:10|4120|4114|4120.7|4114.7|4120.7|4114.7|4120|4114|0
1608771980000|2020-12-24 01:06:20|4121|4115|4120.9|4114.9|4121|4115|4120.9|4114.9|0
1608771990000|2020-12-24 01:06:30|4120|4114|4121|4115|4121|4115|4120|4114|0
1608772000000|2020-12-24 01:06:40|4120.9|4114.9|4121|4115|4121|4115|4120.9|4114.9|0
1608772010000|2020-12-24 01:06:50|4121.4|4115.4|4123.9|4117.9|4123.9|4117.9|4121.4|4115.4|3
1608772020000|2020-12-24 01:07:00|4123.4|4117.4|4123.7|4117.7|4123.7|4117.7|4123.4|4117.4|0
1608772030000|2020-12-24 01:07:10|4124.1|4118.1|4123.7|4117.7|4124.2|4118.2|4123.7|4117.7|0
1608772040000|2020-12-24 01:07:20|4124.1|4118.1|4124.4|4118.4|4124.4|4118.4|4123.7|4117.7|0
1608772050000|2020-12-24 01:07:30|4124.2|4118.2|4124.4|4118.4|4124.4|4118.4|4123.7|4117.7|1
1608772060000|2020-12-24 01:07:40|4124.2|4118.2|4124.9|4118.9|4124.9|4118.9|4124.2|4118.2|0
1608772070000|2020-12-24 01:07:50|4124.4|4118.4|4125.7|4119.7|4126.2|4120.2|4124.4|4118.4|2
1608772080000|2020-12-24 01:08:00|4126|4120|4124.2|4118.2|4126|4120|4123.7|4117.7|0
1608772090000|2020-12-24 01:08:10|4124.7|4118.7|4124.7|4118.7|4125.4|4119.4|4124.5|4118.5|0
1608772100000|2020-12-24 01:08:20|4124.4|4118.4|4124.4|4118.4|4124.7|4118.7|4124.4|4118.4|0
1608772110000|2020-12-24 01:08:30|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.4|4118.4|0
1608772120000|2020-12-24 01:08:40|4125|4119|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|0
1608772130000|2020-12-24 01:08:50|4124.5|4118.5|4125.7|4119.7|4125.7|4119.7|4124.5|4118.5|0
1608772140000|2020-12-24 01:09:00|4125.2|4119.2|4126.2|4120.2|4126.2|4120.2|4125.2|4119.2|0
1608772150000|2020-12-24 01:09:10|4126.7|4120.7|4126.7|4120.7|4126.9|4120.9|4126.4|4120.4|0
1608772160000|2020-12-24 01:09:20|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.2|4120.2|0
1608772170000|2020-12-24 01:09:30|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|0
1608772180000|2020-12-24 01:09:40|4125.7|4119.7|4125.2|4119.2|4125.9|4119.9|4125.2|4119.2|0
1608772190000|2020-12-24 01:09:50|4124.5|4118.5|4125.4|4119.4|4125.9|4119.9|4124.2|4118.2|0
1608772200000|2020-12-24 01:10:00|4125.2|4119.2|4125.5|4119.5|4125.5|4119.5|4125.2|4119.2|1
1608772210000|2020-12-24 01:10:10|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|0
1608772220000|2020-12-24 01:10:20|4126.7|4120.7|4126.9|4120.9|4126.9|4120.9|4126.7|4120.7|0
1608772230000|2020-12-24 01:10:30|4126.2|4120.2|4126|4120|4126.5|4120.5|4126|4120|1
1608772240000|2020-12-24 01:10:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1608772250000|2020-12-24 01:10:50|4125.2|4119.2|4124.2|4118.2|4125.4|4119.4|4124.2|4118.2|0
1608772260000|2020-12-24 01:11:00|4124|4118|4124.5|4118.5|4125.4|4119.4|4124|4118|0
1608772270000|2020-12-24 01:11:10|4124.9|4118.9|4126|4120|4126.9|4120.9|4124.5|4118.5|0
1608772280000|2020-12-24 01:11:20|4126.4|4120.4|4126|4120|4126.5|4120.5|4126|4120|0
1608772290000|2020-12-24 01:11:30|4125.7|4119.7|4126|4120|4126|4120|4125.7|4119.7|0
1608772310000|2020-12-24 01:11:50|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126|4120|0
1608772320000|2020-12-24 01:12:00|4126.2|4120.2|4126|4120|4126.4|4120.4|4125.5|4119.5|0
1608772330000|2020-12-24 01:12:10|4125.9|4119.9|4125|4119|4125.9|4119.9|4125|4119|0
1608772340000|2020-12-24 01:12:20|4124.9|4118.9|4125|4119|4125|4119|4124.9|4118.9|0
1608772350000|2020-12-24 01:12:30|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|0
1608772360000|2020-12-24 01:12:40|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|0
1608772370000|2020-12-24 01:12:50|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4123.2|4117.2|0
1608772380000|2020-12-24 01:13:00|4123.7|4117.7|4124.4|4118.4|4124.4|4118.4|4123.7|4117.7|0
1608772390000|2020-12-24 01:13:10|4123.7|4117.7|4124.4|4118.4|4124.5|4118.5|4123.7|4117.7|0
1608772400000|2020-12-24 01:13:20|4124.5|4118.5|4126|4120|4126.7|4120.7|4124.5|4118.5|1
1608772410000|2020-12-24 01:13:30|4125.9|4119.9|4126|4120|4126|4120|4125.9|4119.9|0
1608772420000|2020-12-24 01:13:40|4125.4|4119.4|4124.4|4118.4|4125.4|4119.4|4124.4|4118.4|0
1608772430000|2020-12-24 01:13:50|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|0
1608772440000|2020-12-24 01:14:00|4124.2|4118.2|4126|4120|4126.2|4120.2|4123.9|4117.9|0
1608772450000|2020-12-24 01:14:10|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|0
1608772460000|2020-12-24 01:14:20|4126|4120|4125|4119|4126|4120|4125|4119|0
1608772470000|2020-12-24 01:14:30|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|0
1608772490000|2020-12-24 01:14:50|4124|4118|4125.7|4119.7|4125.9|4119.9|4123.9|4117.9|1
1608772500000|2020-12-24 01:15:00|4125.2|4119.2|4124.4|4118.4|4125.2|4119.2|4124.4|4118.4|0
1608772510000|2020-12-24 01:15:10|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1608772520000|2020-12-24 01:15:20|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4122.9|4116.9|0
1608772530000|2020-12-24 01:15:30|4124.2|4118.2|4124.4|4118.4|4124.9|4118.9|4124.2|4118.2|0
1608772540000|2020-12-24 01:15:40|4125|4119|4125|4119|4125|4119|4124.4|4118.4|0
1608772550000|2020-12-24 01:15:50|4125.4|4119.4|4124.9|4118.9|4125.4|4119.4|4124.9|4118.9|0
1608772560000|2020-12-24 01:16:00|4125|4119|4125|4119|4125|4119|4124|4118|0
1608772570000|2020-12-24 01:16:10|4124.9|4118.9|4125|4119|4125|4119|4124.9|4118.9|0
1608772580000|2020-12-24 01:16:20|4125.2|4119.2|4125.5|4119.5|4125.5|4119.5|4125.2|4119.2|0
1608772590000|2020-12-24 01:16:30|4124.9|4118.9|4125|4119|4125|4119|4124.4|4118.4|0
1608772600000|2020-12-24 01:16:40|4125.5|4119.5|4128.7|4122.7|4128.7|4122.7|4125.5|4119.5|5
1608772610000|2020-12-24 01:16:50|4128.5|4122.5|4128.4|4122.4|4128.5|4122.5|4128|4122|5
1608772620000|2020-12-24 01:17:00|4128|4122|4127.4|4121.4|4128|4122|4127.4|4121.4|0
1608772630000|2020-12-24 01:17:10|4127.2|4121.2|4127.9|4121.9|4128|4122|4127.2|4121.2|0
1608772650000|2020-12-24 01:17:30|4127.5|4121.5|4126.9|4120.9|4127.5|4121.5|4126.9|4120.9|0
1608772660000|2020-12-24 01:17:40|4126.4|4120.4|4126.9|4120.9|4127|4121|4126.4|4120.4|0
1608772670000|2020-12-24 01:17:50|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|0
1608772680000|2020-12-24 01:18:00|4126.8|4120.8|4126.9|4120.9|4127|4121|4126.8|4120.8|0
1608772690000|2020-12-24 01:18:10|4127.5|4121.5|4128.5|4122.5|4128.5|4122.5|4127|4121|2
1608772700000|2020-12-24 01:18:20|4129.5|4123.5|4129.9|4123.9|4129.9|4123.9|4129.5|4123.5|2
1608772710000|2020-12-24 01:18:30|4129.5|4123.5|4130.5|4124.5|4130.8|4124.8|4129.5|4123.5|1
1608772720000|2020-12-24 01:18:40|4130.4|4124.4|4131.9|4125.9|4131.9|4125.9|4130.4|4124.4|1
1608772730000|2020-12-24 01:18:50|4131.5|4125.5|4132.9|4126.9|4133.2|4127.2|4131.5|4125.5|1
1608772740000|2020-12-24 01:19:00|4133.7|4127.7|4132.9|4126.9|4133.7|4127.7|4132.9|4126.9|0
1608772750000|2020-12-24 01:19:10|4131.9|4125.9|4131.9|4125.9|4132.4|4126.4|4131.9|4125.9|0
1608772760000|2020-12-24 01:19:20|4131.5|4125.5|4132.9|4126.9|4132.9|4126.9|4131.5|4125.5|1
1608772770000|2020-12-24 01:19:30|4132.4|4126.4|4131.4|4125.4|4132.4|4126.4|4131.4|4125.4|0
1608772780000|2020-12-24 01:19:40|4131.2|4125.2|4129.2|4123.2|4131.2|4125.2|4129.2|4123.2|0
1608772790000|2020-12-24 01:19:50|4129.9|4123.9|4129.4|4123.4|4129.9|4123.9|4128.9|4122.9|0
1608772800000|2020-12-24 01:20:00|4129.7|4123.7|4130.4|4124.4|4130.5|4124.5|4129.7|4123.7|0
1608772810000|2020-12-24 01:20:10|4130.2|4124.2|4129.4|4123.4|4130.2|4124.2|4129.4|4123.4|0
1608772820000|2020-12-24 01:20:20|4129.5|4123.5|4129.4|4123.4|4129.5|4123.5|4129.4|4123.4|0
1608772830000|2020-12-24 01:20:30|4128.9|4122.9|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|0
1608772840000|2020-12-24 01:20:40|4129|4123|4129.4|4123.4|4129.5|4123.5|4128.9|4122.9|0
1608772850000|2020-12-24 01:20:50|4129|4123|4127.9|4121.9|4129.4|4123.4|4127.9|4121.9|0
1608772860000|2020-12-24 01:21:00|4127|4121|4127.9|4121.9|4128|4122|4127|4121|0
1608772870000|2020-12-24 01:21:10|4128.5|4122.5|4128.4|4122.4|4128.5|4122.5|4128.4|4122.4|0
1608772880000|2020-12-24 01:21:20|4128.7|4122.7|4128.4|4122.4|4128.7|4122.7|4128.4|4122.4|0
1608772890000|2020-12-24 01:21:30|4128.9|4122.9|4128.8|4122.8|4129.4|4123.4|4128.4|4122.4|0
1608772900000|2020-12-24 01:21:40|4128.2|4122.2|4127.3|4121.3|4128.2|4122.2|4127|4121|0
1608772910000|2020-12-24 01:21:50|4127.7|4121.7|4127.2|4121.2|4127.8|4121.8|4127.2|4121.2|0
1608772920000|2020-12-24 01:22:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.7|4121.7|0
1608772930000|2020-12-24 01:22:10|4128.2|4122.2|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|0
1608772960000|2020-12-24 01:22:40|4128.3|4122.3|4128.7|4122.7|4128.9|4122.9|4128.2|4122.2|0
1608772980000|2020-12-24 01:23:00|4127.7|4121.7|4127.8|4121.8|4127.8|4121.8|4126.8|4120.8|3
1608772990000|2020-12-24 01:23:10|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1608773020000|2020-12-24 01:23:40|4128.7|4122.7|4128.3|4122.3|4128.7|4122.7|4128.3|4122.3|0
1608773030000|2020-12-24 01:23:50|4127.5|4121.5|4127.8|4121.8|4127.8|4121.8|4127.5|4121.5|0
1608773040000|2020-12-24 01:24:00|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|0
1608773050000|2020-12-24 01:24:10|4129.3|4123.3|4129|4123|4129.8|4123.8|4129|4123|0
1608773060000|2020-12-24 01:24:20|4129.3|4123.3|4129|4123|4129.3|4123.3|4129|4123|0
1608773070000|2020-12-24 01:24:30|4129.3|4123.3|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|0
1608773090000|2020-12-24 01:24:50|4129|4123|4129.3|4123.3|4129.8|4123.8|4129|4123|0
1608773100000|2020-12-24 01:25:00|4129|4123|4129.3|4123.3|4129.3|4123.3|4129|4123|0
1608773110000|2020-12-24 01:25:10|4129.7|4123.7|4129.8|4123.8|4129.8|4123.8|4129.7|4123.7|0
1608773120000|2020-12-24 01:25:20|4129.3|4123.3|4130.5|4124.5|4130.8|4124.8|4129.3|4123.3|0
1608773130000|2020-12-24 01:25:30|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|0
1608773140000|2020-12-24 01:25:40|4129|4123|4129.8|4123.8|4129.8|4123.8|4129|4123|0
1608773150000|2020-12-24 01:25:50|4129.7|4123.7|4129.3|4123.3|4129.7|4123.7|4129.3|4123.3|0
1608773160000|2020-12-24 01:26:00|4129.7|4123.7|4129|4123|4129.7|4123.7|4129|4123|0
1608773180000|2020-12-24 01:26:20|4129.3|4123.3|4129.8|4123.8|4130.3|4124.3|4129.3|4123.3|0
1608773190000|2020-12-24 01:26:30|4129.3|4123.3|4130|4124|4130|4124|4129.3|4123.3|0
1608773200000|2020-12-24 01:26:40|4130.3|4124.3|4130.3|4124.3|4130.8|4124.8|4130.3|4124.3|0
1608773210000|2020-12-24 01:26:50|4131|4125|4131|4125|4131.5|4125.5|4131|4125|0
1608773220000|2020-12-24 01:27:00|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.3|4124.3|0
1608773240000|2020-12-24 01:27:20|4131|4125|4131.3|4125.3|4131.3|4125.3|4131|4125|0
1608773250000|2020-12-24 01:27:30|4131|4125|4130|4124|4131|4125|4130|4124|0
1608773290000|2020-12-24 01:28:10|4129.8|4123.8|4129|4123|4129.8|4123.8|4129|4123|0
1608773310000|2020-12-24 01:28:30|4128.8|4122.8|4129|4123|4129|4123|4128.8|4122.8|0
1608773320000|2020-12-24 01:28:40|4128.8|4122.8|4129.5|4123.5|4129.5|4123.5|4128.8|4122.8|1
1608773330000|2020-12-24 01:28:50|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|0
1608773340000|2020-12-24 01:29:00|4129|4123|4129|4123|4129|4123|4129|4123|1
1608773350000|2020-12-24 01:29:10|4129.2|4123.2|4129.5|4123.5|4129.5|4123.5|4129.2|4123.2|1
1608773360000|2020-12-24 01:29:20|4129.3|4123.3|4129|4123|4129.3|4123.3|4129|4123|2
1608773370000|2020-12-24 01:29:30|4127.5|4121.5|4126.8|4120.8|4127.8|4121.8|4126.8|4120.8|2
1608773380000|2020-12-24 01:29:40|4126.5|4120.5|4127|4121|4127|4121|4126.3|4120.3|0
1608773390000|2020-12-24 01:29:50|4127.2|4121.2|4126.8|4120.8|4127.2|4121.2|4126.5|4120.5|0
1608773400000|2020-12-24 01:30:00|4126.5|4120.5|4125.5|4119.5|4126.5|4120.5|4125|4119|0
1608773410000|2020-12-24 01:30:10|4125.2|4119.2|4125|4119|4125.5|4119.5|4125|4119|0
1608773420000|2020-12-24 01:30:20|4125.5|4119.5|4126|4120|4126.2|4120.2|4125.5|4119.5|0
1608773430000|2020-12-24 01:30:30|4126.3|4120.3|4126.7|4120.7|4126.7|4120.7|4126.3|4120.3|0
1608773450000|2020-12-24 01:30:50|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|0
1608773460000|2020-12-24 01:31:00|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|0
1608773470000|2020-12-24 01:31:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|0
1608773480000|2020-12-24 01:31:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1608773490000|2020-12-24 01:31:30|4125.7|4119.7|4125|4119|4125.7|4119.7|4124.8|4118.8|0
1608773500000|2020-12-24 01:31:40|4125.2|4119.2|4125|4119|4125.5|4119.5|4125|4119|1
1608773510000|2020-12-24 01:31:50|4124.7|4118.7|4124|4118|4124.7|4118.7|4124|4118|0
1608773520000|2020-12-24 01:32:00|4124.2|4118.2|4123.5|4117.5|4124.7|4118.7|4123.5|4117.5|0
1608773530000|2020-12-24 01:32:10|4124|4118|4124|4118|4124|4118|4124|4118|0
1608773540000|2020-12-24 01:32:20|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|4
1608773550000|2020-12-24 01:32:30|4123|4117|4122.7|4116.7|4123|4117|4122.7|4116.7|1
1608773560000|2020-12-24 01:32:40|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|2
1608773580000|2020-12-24 01:33:00|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|0
1608773590000|2020-12-24 01:33:10|||||||||1
1608773610000|2020-12-24 01:33:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1608773630000|2020-12-24 01:33:50|4122|4116|4122|4116|4122|4116|4122|4116|3
1608773640000|2020-12-24 01:34:00|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|0
1608773650000|2020-12-24 01:34:10|4122.3|4116.3|4122.7|4116.7|4122.7|4116.7|4122.3|4116.3|1
1608773670000|2020-12-24 01:34:30|4123.2|4117.2|4122.2|4116.2|4123.2|4117.2|4122.2|4116.2|4
1608773680000|2020-12-24 01:34:40|4121.8|4115.8|4124|4118|4124|4118|4121.7|4115.7|2
1608773690000|2020-12-24 01:34:50|4124.3|4118.3|4124.8|4118.8|4125|4119|4124.3|4118.3|0
1608773700000|2020-12-24 01:35:00|4124.3|4118.3|4125.3|4119.3|4125.8|4119.8|4124.3|4118.3|0
1608773710000|2020-12-24 01:35:10|4125|4119|4125|4119|4125.5|4119.5|4125|4119|0
1608773720000|2020-12-24 01:35:20|4125.3|4119.3|4125.5|4119.5|4125.5|4119.5|4125.3|4119.3|0
1608773740000|2020-12-24 01:35:40|4125|4119|4125|4119|4125|4119|4124.5|4118.5|0
1608773750000|2020-12-24 01:35:50|4125.5|4119.5|4126.2|4120.2|4126.2|4120.2|4125.5|4119.5|0
1608773760000|2020-12-24 01:36:00|4126|4120|4125.5|4119.5|4126|4120|4125.5|4119.5|0
1608773770000|2020-12-24 01:36:10|4126|4120|4125|4119|4126|4120|4125|4119|1
1608773790000|2020-12-24 01:36:30|4124.5|4118.5|4124|4118|4125.3|4119.3|4124|4118|4
1608773800000|2020-12-24 01:36:40|4124.3|4118.3|4124.1|4118.1|4124.3|4118.3|4124|4118|1
1608773810000|2020-12-24 01:36:50|4123.1|4117.1|4124|4118|4124|4118|4123.1|4117.1|0
1608773830000|2020-12-24 01:37:10|4124.1|4118.1|4123.6|4117.6|4124.5|4118.5|4123.6|4117.6|0
1608773850000|2020-12-24 01:37:30|4123.5|4117.5|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|0
1608773860000|2020-12-24 01:37:40|4122.6|4116.6|4123|4117|4123.1|4117.1|4122.6|4116.6|0
1608773870000|2020-12-24 01:37:50|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1608773910000|2020-12-24 01:38:30|4122|4116|4122|4116|4122.3|4116.3|4122|4116|0
1608773920000|2020-12-24 01:38:40|4122.1|4116.1|4120.3|4114.3|4122.1|4116.1|4120.3|4114.3|3
1608773930000|2020-12-24 01:38:50|4120.5|4114.5|4121|4115|4121.1|4115.1|4120.5|4114.5|0
1608773940000|2020-12-24 01:39:00|4120.5|4114.5|4120.1|4114.1|4120.5|4114.5|4120.1|4114.1|1
1608773950000|2020-12-24 01:39:10|4120.6|4114.6|4121|4115|4121.1|4115.1|4120.6|4114.6|2
1608773970000|2020-12-24 01:39:30|4121.1|4115.1|4121.3|4115.3|4121.5|4115.5|4120.5|4114.5|0
1608773980000|2020-12-24 01:39:40|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|0
1608773990000|2020-12-24 01:39:50|4121.8|4115.8|4121.8|4115.8|4122.2|4116.2|4121.8|4115.8|0
1608774000000|2020-12-24 01:40:00|4121.3|4115.3|4121|4115|4121.3|4115.3|4120.5|4114.5|1
1608774010000|2020-12-24 01:40:10|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1608774020000|2020-12-24 01:40:20|4120|4114|4120.5|4114.5|4120.5|4114.5|4119.8|4113.8|0
1608774030000|2020-12-24 01:40:30|4121.2|4115.2|4121.8|4115.8|4121.8|4115.8|4121.2|4115.2|0
1608774040000|2020-12-24 01:40:40|4121.5|4115.5|4121|4115|4121.6|4115.6|4121|4115|2
1608774050000|2020-12-24 01:40:50|4121.5|4115.5|4121|4115|4121.5|4115.5|4121|4115|0
1608774060000|2020-12-24 01:41:00|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|0
1608774070000|2020-12-24 01:41:10|4120.6|4114.6|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|0
1608774080000|2020-12-24 01:41:20|4120.6|4114.6|4121|4115|4121|4115|4120.6|4114.6|0
1608774090000|2020-12-24 01:41:30|4120.6|4114.6|4120.5|4114.5|4120.6|4114.6|4120.5|4114.5|0
1608774100000|2020-12-24 01:41:40|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1608774110000|2020-12-24 01:41:50|4119.8|4113.8|4120|4114|4120|4114|4119.8|4113.8|0
1608774120000|2020-12-24 01:42:00|4119.8|4113.8|4118.6|4112.6|4119.8|4113.8|4118.6|4112.6|2
1608774150000|2020-12-24 01:42:30|4119|4113|4118.1|4112.1|4119|4113|4118.1|4112.1|0
1608774160000|2020-12-24 01:42:40|4119|4113|4119.3|4113.3|4119.3|4113.3|4118.6|4112.6|1
1608774170000|2020-12-24 01:42:50|4118.8|4112.8|4118.6|4112.6|4118.8|4112.8|4118.6|4112.6|0
1608774180000|2020-12-24 01:43:00|4119.1|4113.1|4119.3|4113.3|4119.3|4113.3|4119.1|4113.1|0
1608774190000|2020-12-24 01:43:10|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4118.8|4112.8|0
1608774200000|2020-12-24 01:43:20|4119.3|4113.3|4118.6|4112.6|4119.3|4113.3|4118.3|4112.3|0
1608774210000|2020-12-24 01:43:30|4119|4113|4119.1|4113.1|4119.1|4113.1|4119|4113|0
1608774220000|2020-12-24 01:43:40|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|0
1608774230000|2020-12-24 01:43:50|4120|4114|4120|4114|4120|4114|4119.8|4113.8|0
1608774240000|2020-12-24 01:44:00|4120.1|4114.1|4120|4114|4120.5|4114.5|4119.8|4113.8|0
1608774250000|2020-12-24 01:44:10|4119.8|4113.8|4120.5|4114.5|4120.5|4114.5|4119.8|4113.8|0
1608774260000|2020-12-24 01:44:20|4120.6|4114.6|4121.6|4115.6|4122.1|4116.1|4120.6|4114.6|0
1608774270000|2020-12-24 01:44:30|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|0
1608774290000|2020-12-24 01:44:50|4122.1|4116.1|4122.6|4116.6|4122.6|4116.6|4121.6|4115.6|0
1608774300000|2020-12-24 01:45:00|4123|4117|4123.6|4117.6|4123.8|4117.8|4123|4117|0
1608774310000|2020-12-24 01:45:10|4124|4118|4124.6|4118.6|4125.1|4119.1|4124|4118|0
1608774320000|2020-12-24 01:45:20|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|0
1608774330000|2020-12-24 01:45:30|4126.1|4120.1|4125.6|4119.6|4126.6|4120.6|4125.6|4119.6|0
1608774340000|2020-12-24 01:45:40|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|0
1608774350000|2020-12-24 01:45:50|4126.5|4120.5|4127.6|4121.6|4127.6|4121.6|4126.5|4120.5|0
1608774360000|2020-12-24 01:46:00|4127.1|4121.1|4126.1|4120.1|4127.6|4121.6|4126.1|4120.1|2
1608774370000|2020-12-24 01:46:10|4126.6|4120.6|4127.1|4121.1|4127.1|4121.1|4126.6|4120.6|0
1608774380000|2020-12-24 01:46:20|4127.5|4121.5|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|0
1608774400000|2020-12-24 01:46:40|4128|4122|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|0
1608774410000|2020-12-24 01:46:50|4128|4122|4128|4122|4128.1|4122.1|4128|4122|0
1608774420000|2020-12-24 01:47:00|4127.5|4121.5|4127|4121|4127.5|4121.5|4126.8|4120.8|0
1608774440000|2020-12-24 01:47:20|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.5|4121.5|0
1608774450000|2020-12-24 01:47:30|4127.8|4121.8|4129.6|4123.6|4129.6|4123.6|4127.8|4121.8|0
1608774460000|2020-12-24 01:47:40|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|0
1608774470000|2020-12-24 01:47:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1608774480000|2020-12-24 01:48:00|4131.1|4125.1|4131.6|4125.6|4132.3|4126.3|4131.1|4125.1|0
1608774500000|2020-12-24 01:48:20|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|0
1608774510000|2020-12-24 01:48:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|0
1608774520000|2020-12-24 01:48:40|4131.6|4125.6|4130.6|4124.6|4131.6|4125.6|4130.6|4124.6|0
1608774540000|2020-12-24 01:49:00|4131|4125|4130.6|4124.6|4131|4125|4130.6|4124.6|0
1608774550000|2020-12-24 01:49:10|4130.3|4124.3|4129.6|4123.6|4130.3|4124.3|4129.6|4123.6|0
1608774560000|2020-12-24 01:49:20|4130.6|4124.6|4130.3|4124.3|4130.6|4124.6|4130.1|4124.1|1
1608774570000|2020-12-24 01:49:30|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1608774580000|2020-12-24 01:49:40|4130.5|4124.5|4130.1|4124.1|4130.5|4124.5|4129.6|4123.6|0
1608774600000|2020-12-24 01:50:00|4129.8|4123.8|4129.1|4123.1|4129.8|4123.8|4129.1|4123.1|0
1608774610000|2020-12-24 01:50:10|4130.3|4124.3|4130.3|4124.3|4130.6|4124.6|4130.3|4124.3|0
1608774620000|2020-12-24 01:50:20|4131.1|4125.1|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1608774630000|2020-12-24 01:50:30|4130.1|4124.1|4129.6|4123.6|4130.1|4124.1|4129.5|4123.5|0
1608774660000|2020-12-24 01:51:00|4130|4124|4129.6|4123.6|4130.1|4124.1|4129.1|4123.1|0
1608774670000|2020-12-24 01:51:10|4130|4124|4129.6|4123.6|4130|4124|4129.1|4123.1|0
1608774680000|2020-12-24 01:51:20|4129.1|4123.1|4130.6|4124.6|4131.1|4125.1|4129.1|4123.1|0
1608774710000|2020-12-24 01:51:50|4130.5|4124.5|4130.1|4124.1|4130.5|4124.5|4130.1|4124.1|0
1608774720000|2020-12-24 01:52:00|4130|4124|4129.6|4123.6|4130.1|4124.1|4129.6|4123.6|0
1608774740000|2020-12-24 01:52:20|4130|4124|4129.3|4123.3|4130|4124|4129.3|4123.3|0
1608774750000|2020-12-24 01:52:30|4129.1|4123.1|4128.1|4122.1|4129.1|4123.1|4128.1|4122.1|0
1608774770000|2020-12-24 01:52:50|4128.5|4122.5|4128.1|4122.1|4128.5|4122.5|4128.1|4122.1|0
1608774780000|2020-12-24 01:53:00|4128.8|4122.8|4128.1|4122.1|4129.1|4123.1|4128.1|4122.1|0
1608774790000|2020-12-24 01:53:10|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1608774820000|2020-12-24 01:53:40|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1608774830000|2020-12-24 01:53:50|4127|4121|4127|4121|4127|4121|4127|4121|0
1608774850000|2020-12-24 01:54:10|4125.6|4119.6|4125.3|4119.3|4125.6|4119.6|4125.1|4119.1|5
1608774860000|2020-12-24 01:54:20|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608774870000|2020-12-24 01:54:30|4125.3|4119.3|4125.6|4119.6|4125.6|4119.6|4125.3|4119.3|0
1608774890000|2020-12-24 01:54:50|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608774900000|2020-12-24 01:55:00|4126|4120|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608774910000|2020-12-24 01:55:10|4125.1|4119.1|4126.3|4120.3|4126.3|4120.3|4125.1|4119.1|0
1608774920000|2020-12-24 01:55:20|4126.1|4120.1|4126.1|4120.1|4126.3|4120.3|4125.6|4119.6|0
1608774940000|2020-12-24 01:55:40|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|0
1608774950000|2020-12-24 01:55:50|4126.3|4120.3|4126.1|4120.1|4126.3|4120.3|4126.1|4120.1|0
1608774960000|2020-12-24 01:56:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1608774990000|2020-12-24 01:56:30|4126|4120|4126.1|4120.1|4126.1|4120.1|4126|4120|0
1608775000000|2020-12-24 01:56:40|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1608775010000|2020-12-24 01:56:50|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1608775020000|2020-12-24 01:57:00|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1608775030000|2020-12-24 01:57:10|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608775060000|2020-12-24 01:57:40|4125.8|4119.8|4126.8|4120.8|4126.8|4120.8|4125.8|4119.8|0
1608775070000|2020-12-24 01:57:50|4126.4|4120.4|4126.3|4120.3|4126.4|4120.4|4126.1|4120.1|2
1608775080000|2020-12-24 01:58:00|4126.1|4120.1|4126.3|4120.3|4126.3|4120.3|4126.1|4120.1|2
1608775090000|2020-12-24 01:58:10|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.6|4119.6|0
1608775100000|2020-12-24 01:58:20|4125.6|4119.6|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608775120000|2020-12-24 01:58:40|4125.8|4119.8|4125.9|4119.9|4126.6|4120.6|4125.8|4119.8|0
1608775130000|2020-12-24 01:58:50|4125.6|4119.6|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|0
1608775140000|2020-12-24 01:59:00|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1608775150000|2020-12-24 01:59:10|4125.6|4119.6|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|2
1608775170000|2020-12-24 01:59:30|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|0
1608775180000|2020-12-24 01:59:40|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1608775200000|2020-12-24 02:00:00|4125.3|4119.3|4125.1|4119.1|4125.3|4119.3|4125.1|4119.1|0
1608775220000|2020-12-24 02:00:20|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608775230000|2020-12-24 02:00:30|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|0
1608775240000|2020-12-24 02:00:40|4126.3|4120.3|4126.6|4120.6|4126.6|4120.6|4126.3|4120.3|0
1608775250000|2020-12-24 02:00:50|4126.3|4120.3|4125.6|4119.6|4126.6|4120.6|4125.6|4119.6|0
1608775260000|2020-12-24 02:01:00|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|0
1608775270000|2020-12-24 02:01:10|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4125.6|4119.6|0
1608775280000|2020-12-24 02:01:20|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|0
1608775290000|2020-12-24 02:01:30|4126.6|4120.6|4126.6|4120.6|4126.8|4120.8|4126.6|4120.6|0
1608775300000|2020-12-24 02:01:40|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1608775310000|2020-12-24 02:01:50|4126.6|4120.6|4130.6|4124.6|4130.6|4124.6|4126.6|4120.6|1
1608775320000|2020-12-24 02:02:00|4130.9|4124.9|4129.8|4123.8|4130.9|4124.9|4129.8|4123.8|0
1608775330000|2020-12-24 02:02:10|4129.4|4123.4|4129.1|4123.1|4129.4|4123.4|4128.8|4122.8|0
1608775340000|2020-12-24 02:02:20|4129.3|4123.3|4129.3|4123.3|4129.6|4123.6|4129.3|4123.3|0
1608775350000|2020-12-24 02:02:30|4129.6|4123.6|4129.8|4123.8|4129.8|4123.8|4129.3|4123.3|0
1608775360000|2020-12-24 02:02:40|4130.1|4124.1|4129.3|4123.3|4130.1|4124.1|4129.3|4123.3|0
1608775370000|2020-12-24 02:02:50|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1608775380000|2020-12-24 02:03:00|4129.4|4123.4|4128.6|4122.6|4129.4|4123.4|4128.3|4122.3|0
1608775390000|2020-12-24 02:03:10|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1608775400000|2020-12-24 02:03:20|4128.1|4122.1|4127.3|4121.3|4128.1|4122.1|4127.3|4121.3|0
1608775410000|2020-12-24 02:03:30|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1608775420000|2020-12-24 02:03:40|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|0
1608775430000|2020-12-24 02:03:50|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|0
1608775440000|2020-12-24 02:04:00|4125.9|4119.9|4127.1|4121.1|4127.1|4121.1|4125.9|4119.9|0
1608775450000|2020-12-24 02:04:10|4127.8|4121.8|4127.9|4121.9|4127.9|4121.9|4127.8|4121.8|0
1608775460000|2020-12-24 02:04:20|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|0
1608775470000|2020-12-24 02:04:30|4128.9|4122.9|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|0
1608775480000|2020-12-24 02:04:40|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|0
1608775490000|2020-12-24 02:04:50|4128.6|4122.6|4128.3|4122.3|4128.6|4122.6|4128.3|4122.3|0
1608775500000|2020-12-24 02:05:00|4128.1|4122.1|4127.8|4121.8|4128.1|4122.1|4127.8|4121.8|1
1608775510000|2020-12-24 02:05:10|4127.9|4121.9|4128.8|4122.8|4128.8|4122.8|4127.9|4121.9|0
1608775520000|2020-12-24 02:05:20|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|0
1608775540000|2020-12-24 02:05:40|4128.6|4122.6|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1608775560000|2020-12-24 02:06:00|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1608775580000|2020-12-24 02:06:20|4128.1|4122.1|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|0
1608775590000|2020-12-24 02:06:30|4127.8|4121.8|4128.1|4122.1|4128.3|4122.3|4127.8|4121.8|0
1608775600000|2020-12-24 02:06:40|4128.8|4122.8|4128.3|4122.3|4128.8|4122.8|4128.3|4122.3|0
1608775610000|2020-12-24 02:06:50|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|0
1608775620000|2020-12-24 02:07:00|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.1|4122.1|0
1608775630000|2020-12-24 02:07:10|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|0
1608775640000|2020-12-24 02:07:20|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.8|4122.8|0
1608775650000|2020-12-24 02:07:30|4128.8|4122.8|4128.8|4122.8|4128.9|4122.9|4128.8|4122.8|0
1608775670000|2020-12-24 02:07:50|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1608775680000|2020-12-24 02:08:00|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|0
1608775690000|2020-12-24 02:08:10|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1608775700000|2020-12-24 02:08:20|4128.9|4122.9|4128.8|4122.8|4128.9|4122.9|4128.8|4122.8|2
1608775720000|2020-12-24 02:08:40|4128.9|4122.9|4129.3|4123.3|4129.3|4123.3|4128.9|4122.9|0
1608775730000|2020-12-24 02:08:50|4129.4|4123.4|4130.6|4124.6|4130.6|4124.6|4129.4|4123.4|4
1608775740000|2020-12-24 02:09:00|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|0
1608775760000|2020-12-24 02:09:20|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|0
1608775800000|2020-12-24 02:10:00|4130.6|4124.6|4130.4|4124.4|4130.9|4124.9|4130.4|4124.4|0
1608775810000|2020-12-24 02:10:10|4129.9|4123.9|4130.9|4124.9|4130.9|4124.9|4129.9|4123.9|0
1608775820000|2020-12-24 02:10:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|0
1608775840000|2020-12-24 02:10:40|4131.4|4125.4|4131.9|4125.9|4131.9|4125.9|4130.9|4124.9|0
1608775870000|2020-12-24 02:11:10|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.1|4125.1|0
1608775880000|2020-12-24 02:11:20|4131.1|4125.1|4131.1|4125.1|4131.9|4125.9|4131.1|4125.1|0
1608775900000|2020-12-24 02:11:40|4130.8|4124.8|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|0
1608775910000|2020-12-24 02:11:50|4130.8|4124.8|4131.1|4125.1|4131.1|4125.1|4130.6|4124.6|0
1608775920000|2020-12-24 02:12:00|4130.6|4124.6|4130.6|4124.6|4130.9|4124.9|4130.6|4124.6|0
1608775930000|2020-12-24 02:12:10|4131.1|4125.1|4130.9|4124.9|4131.1|4125.1|4130.6|4124.6|0
1608775940000|2020-12-24 02:12:20|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|0
1608775950000|2020-12-24 02:12:30|4131.1|4125.1|4131.1|4125.1|4131.9|4125.9|4130.9|4124.9|0
1608775960000|2020-12-24 02:12:40|4130.6|4124.6|4130.6|4124.6|4131.1|4125.1|4130.6|4124.6|0
1608775970000|2020-12-24 02:12:50|4130.9|4124.9|4131.1|4125.1|4131.1|4125.1|4130.4|4124.4|0
1608775990000|2020-12-24 02:13:10|4131.8|4125.8|4132.4|4126.4|4133.1|4127.1|4131.8|4125.8|0
1608776000000|2020-12-24 02:13:20|4132.3|4126.3|4132.6|4126.6|4133.1|4127.1|4132.1|4126.1|0
1608776010000|2020-12-24 02:13:30|4132.9|4126.9|4132.1|4126.1|4132.9|4126.9|4132.1|4126.1|0
1608776020000|2020-12-24 02:13:40|4132.2|4126.2|4132.1|4126.1|4132.2|4126.2|4132.1|4126.1|0
1608776030000|2020-12-24 02:13:50|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1608776050000|2020-12-24 02:14:10|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1608776070000|2020-12-24 02:14:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1608776090000|2020-12-24 02:14:50|4132.7|4126.7|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|0
1608776100000|2020-12-24 02:15:00|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|0
1608776110000|2020-12-24 02:15:10|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|0
1608776120000|2020-12-24 02:15:20|4132.1|4126.1|4132.2|4126.2|4132.2|4126.2|4132.1|4126.1|1
1608776130000|2020-12-24 02:15:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.2|4126.2|0
1608776150000|2020-12-24 02:15:50|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|0
1608776170000|2020-12-24 02:16:10|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|0
1608776180000|2020-12-24 02:16:20|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|0
1608776210000|2020-12-24 02:16:50|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1608776230000|2020-12-24 02:17:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1608776240000|2020-12-24 02:17:20|4133.9|4127.9|4132.6|4126.6|4134.1|4128.1|4132.6|4126.6|3
1608776250000|2020-12-24 02:17:30|4132.1|4126.1|4132.2|4126.2|4133.2|4127.2|4132.1|4126.1|0
1608776270000|2020-12-24 02:17:50|4132.6|4126.6|4132.2|4126.2|4132.7|4126.7|4132.2|4126.2|0
1608776280000|2020-12-24 02:18:00|4133.1|4127.1|4132.9|4126.9|4133.1|4127.1|4132.6|4126.6|3
1608776290000|2020-12-24 02:18:10|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1608776300000|2020-12-24 02:18:20|4132.9|4126.9|4133.6|4127.6|4133.6|4127.6|4132.9|4126.9|1
1608776310000|2020-12-24 02:18:30|4132.9|4126.9|4133.4|4127.4|4133.4|4127.4|4132.9|4126.9|1
1608776340000|2020-12-24 02:19:00|4132.9|4126.9|4133.4|4127.4|4133.4|4127.4|4132.9|4126.9|1
1608776350000|2020-12-24 02:19:10|4133.1|4127.1|4132.4|4126.4|4133.1|4127.1|4132.1|4126.1|1
1608776360000|2020-12-24 02:19:20|4132.8|4126.8|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|0
1608776370000|2020-12-24 02:19:30|4132.8|4126.8|4132.9|4126.9|4132.9|4126.9|4132.8|4126.8|0
1608776400000|2020-12-24 02:20:00|4132.6|4126.6|4132.8|4126.8|4132.9|4126.9|4132.4|4126.4|1
1608776410000|2020-12-24 02:20:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1608776420000|2020-12-24 02:20:20|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1608776460000|2020-12-24 02:21:00|4132.7|4126.7|4133.1|4127.1|4133.4|4127.4|4132.7|4126.7|1
1608776470000|2020-12-24 02:21:10|4133.4|4127.4|4132.9|4126.9|4133.4|4127.4|4132.9|4126.9|0
1608776480000|2020-12-24 02:21:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1608776490000|2020-12-24 02:21:30|4132.9|4126.9|4133.4|4127.4|4133.4|4127.4|4132.9|4126.9|0
1608776510000|2020-12-24 02:21:50|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1608776520000|2020-12-24 02:22:00|4133.4|4127.4|4134.1|4128.1|4134.1|4128.1|4133.4|4127.4|0
1608776530000|2020-12-24 02:22:10|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1608776540000|2020-12-24 02:22:20|4134.6|4128.6|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|0
1608776550000|2020-12-24 02:22:30|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1608776580000|2020-12-24 02:23:00|4134.4|4128.4|4135.4|4129.4|4135.4|4129.4|4134.4|4128.4|1
1608776590000|2020-12-24 02:23:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.4|4129.4|0
1608776600000|2020-12-24 02:23:20|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.6|4129.6|0
1608776610000|2020-12-24 02:23:30|4135.4|4129.4|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1608776620000|2020-12-24 02:23:40|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1608776640000|2020-12-24 02:24:00|4135.6|4129.6|4137.6|4131.6|4137.9|4131.9|4135.6|4129.6|3
1608776650000|2020-12-24 02:24:10|4137.7|4131.7|4137.7|4131.7|4138.1|4132.1|4137.7|4131.7|0
1608776670000|2020-12-24 02:24:30|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1608776710000|2020-12-24 02:25:10|4138.1|4132.1|4137.6|4131.6|4138.1|4132.1|4137.1|4131.1|3
1608776720000|2020-12-24 02:25:20|4137.2|4131.2|4136.6|4130.6|4137.2|4131.2|4135.7|4129.7|1
1608776770000|2020-12-24 02:26:10|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1608776780000|2020-12-24 02:26:20|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|4136.2|4130.2|0
1608776790000|2020-12-24 02:26:30|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1608776800000|2020-12-24 02:26:40|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1608776820000|2020-12-24 02:27:00|4137.1|4131.1|4138.4|4132.4|4138.4|4132.4|4137.1|4131.1|2
1608776830000|2020-12-24 02:27:10|4138.7|4132.7|4138.6|4132.6|4139.4|4133.4|4138.6|4132.6|2
1608776840000|2020-12-24 02:27:20|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1608776850000|2020-12-24 02:27:30|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1608776870000|2020-12-24 02:27:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1608776880000|2020-12-24 02:28:00|4137.7|4131.7|4137.7|4131.7|4137.9|4131.9|4137.7|4131.7|1
1608776890000|2020-12-24 02:28:10|||||||||1
1608776920000|2020-12-24 02:28:40|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4137.1|4131.1|1
1608776930000|2020-12-24 02:28:50|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|0
1608776940000|2020-12-24 02:29:00|4136.9|4130.9|4137.2|4131.2|4137.2|4131.2|4136.9|4130.9|0
1608776950000|2020-12-24 02:29:10|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1608776960000|2020-12-24 02:29:20|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|0
1608776970000|2020-12-24 02:29:30|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|0
1608776980000|2020-12-24 02:29:40|4137.7|4131.7|4137.2|4131.2|4137.7|4131.7|4137.1|4131.1|0
1608776990000|2020-12-24 02:29:50|4136.7|4130.7|4137.6|4131.6|4137.6|4131.6|4136.7|4130.7|0
1608777000000|2020-12-24 02:30:00|4138.1|4132.1|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|0
1608777010000|2020-12-24 02:30:10|4137.2|4131.2|4136.4|4130.4|4137.2|4131.2|4136.4|4130.4|0
1608777020000|2020-12-24 02:30:20|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1608777030000|2020-12-24 02:30:30|4137.2|4131.2|4136.9|4130.9|4137.2|4131.2|4136.9|4130.9|0
1608777040000|2020-12-24 02:30:40|4137|4131|4137.9|4131.9|4138.4|4132.4|4137|4131|1
1608777050000|2020-12-24 02:30:50|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1608777060000|2020-12-24 02:31:00|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|4138.7|4132.7|0
1608777070000|2020-12-24 02:31:10|4138.6|4132.6|4138.7|4132.7|4138.7|4132.7|4138.2|4132.2|0
1608777090000|2020-12-24 02:31:30|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1608777100000|2020-12-24 02:31:40|4138.9|4132.9|4138.9|4132.9|4138.9|4132.9|4138.7|4132.7|0
1608777110000|2020-12-24 02:31:50|4139.2|4133.2|4139.7|4133.7|4139.7|4133.7|4139.2|4133.2|0
1608777120000|2020-12-24 02:32:00|4139.9|4133.9|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|8
1608777130000|2020-12-24 02:32:10|4139.9|4133.9|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|0
1608777140000|2020-12-24 02:32:20|4140.2|4134.2|4139.9|4133.9|4140.2|4134.2|4139.9|4133.9|0
1608777160000|2020-12-24 02:32:40|4139.7|4133.7|4140.4|4134.4|4140.4|4134.4|4139.7|4133.7|0
1608777170000|2020-12-24 02:32:50|||||||||4
1608777180000|2020-12-24 02:33:00|4141.7|4135.7|4141.7|4135.7|4141.9|4135.9|4141.4|4135.4|6
1608777190000|2020-12-24 02:33:10|4141.9|4135.9|4141.7|4135.7|4141.9|4135.9|4141.7|4135.7|1
1608777200000|2020-12-24 02:33:20|4141.4|4135.4|4140.7|4134.7|4141.7|4135.7|4140.7|4134.7|4
1608777210000|2020-12-24 02:33:30|4140.6|4134.6|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1608777220000|2020-12-24 02:33:40|4139.7|4133.7|4141.1|4135.1|4141.1|4135.1|4139.7|4133.7|0
1608777230000|2020-12-24 02:33:50|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1608777240000|2020-12-24 02:34:00|4140.2|4134.2|4139.9|4133.9|4140.2|4134.2|4139.9|4133.9|1
1608777260000|2020-12-24 02:34:20|4140.2|4134.2|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1608777270000|2020-12-24 02:34:30|4140.6|4134.6|4140.2|4134.2|4140.6|4134.6|4140.2|4134.2|0
1608777280000|2020-12-24 02:34:40|4140.6|4134.6|4140.7|4134.7|4140.7|4134.7|4140.6|4134.6|0
1608777290000|2020-12-24 02:34:50|4141.1|4135.1|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|0
1608777300000|2020-12-24 02:35:00|4141.2|4135.2|4141.9|4135.9|4141.9|4135.9|4140.9|4134.9|1
1608777310000|2020-12-24 02:35:10|4142.4|4136.4|4141.7|4135.7|4142.4|4136.4|4141.7|4135.7|0
1608777320000|2020-12-24 02:35:20|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.7|4135.7|0
1608777330000|2020-12-24 02:35:30|4141.7|4135.7|4141.7|4135.7|4142.4|4136.4|4141.7|4135.7|0
1608777340000|2020-12-24 02:35:40|4141.9|4135.9|4141.7|4135.7|4141.9|4135.9|4141.7|4135.7|0
1608777350000|2020-12-24 02:35:50|4141.9|4135.9|4141.7|4135.7|4141.9|4135.9|4141.7|4135.7|0
1608777360000|2020-12-24 02:36:00|4141.9|4135.9|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|0
1608777370000|2020-12-24 02:36:10|4141.9|4135.9|4141.7|4135.7|4142.4|4136.4|4141.7|4135.7|0
1608777390000|2020-12-24 02:36:30|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|0
1608777400000|2020-12-24 02:36:40|4140.9|4134.9|4139.7|4133.7|4140.9|4134.9|4139.7|4133.7|0
1608777410000|2020-12-24 02:36:50|4139|4133|4139.7|4133.7|4139.7|4133.7|4139|4133|0
1608777420000|2020-12-24 02:37:00|4139.9|4133.9|4141.2|4135.2|4141.4|4135.4|4139.9|4133.9|0
1608777430000|2020-12-24 02:37:10|4140.9|4134.9|4140.7|4134.7|4140.9|4134.9|4140.7|4134.7|0
1608777440000|2020-12-24 02:37:20|4140.9|4134.9|4140.7|4134.7|4141.4|4135.4|4140.7|4134.7|0
1608777450000|2020-12-24 02:37:30|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1608777460000|2020-12-24 02:37:40|4139.9|4133.9|4140.4|4134.4|4140.7|4134.7|4139.9|4133.9|0
1608777470000|2020-12-24 02:37:50|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4140.4|4134.4|0
1608777480000|2020-12-24 02:38:00|4139.9|4133.9|4140.5|4134.5|4140.5|4134.5|4139.9|4133.9|3
1608777490000|2020-12-24 02:38:10|4141.2|4135.2|4140.4|4134.4|4141.2|4135.2|4140.4|4134.4|1
1608777500000|2020-12-24 02:38:20|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1608777510000|2020-12-24 02:38:30|4140.9|4134.9|4140.9|4134.9|4141.4|4135.4|4140.4|4134.4|2
1608777530000|2020-12-24 02:38:50|4141.4|4135.4|4140.9|4134.9|4141.4|4135.4|4140.4|4134.4|0
1608777540000|2020-12-24 02:39:00|4141.2|4135.2|4140.9|4134.9|4141.4|4135.4|4140.9|4134.9|0
1608777550000|2020-12-24 02:39:10|4141.6|4135.6|4141.5|4135.5|4142|4136|4140.9|4134.9|1
1608777560000|2020-12-24 02:39:20|4141.2|4135.2|4141.7|4135.7|4142.4|4136.4|4141|4135|2
1608777570000|2020-12-24 02:39:30|4141|4135|4141.4|4135.4|4141.5|4135.5|4141|4135|0
1608777580000|2020-12-24 02:39:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1608777610000|2020-12-24 02:40:10|4141.2|4135.2|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|0
1608777620000|2020-12-24 02:40:20|4141.5|4135.5|4141.7|4135.7|4142|4136|4141|4135|0
1608777630000|2020-12-24 02:40:30|4141|4135|4142.4|4136.4|4142.4|4136.4|4141|4135|0
1608777640000|2020-12-24 02:40:40|4141.9|4135.9|4142.7|4136.7|4142.7|4136.7|4141.9|4135.9|1
1608777650000|2020-12-24 02:40:50|4142.2|4136.2|4143|4137|4143|4137|4142.2|4136.2|1
1608777660000|2020-12-24 02:41:00|4142.7|4136.7|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|1
1608777670000|2020-12-24 02:41:10|4143|4137|4143.2|4137.2|4143.4|4137.4|4143|4137|4
1608777680000|2020-12-24 02:41:20|4143|4137|4143|4137|4143.2|4137.2|4142.7|4136.7|0
1608777690000|2020-12-24 02:41:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|8
1608777700000|2020-12-24 02:41:40|4143.4|4137.4|4145|4139|4145|4139|4143.2|4137.2|17
1608777710000|2020-12-24 02:41:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608777720000|2020-12-24 02:42:00|4144.5|4138.5|4144.4|4138.4|4145.4|4139.4|4144.4|4138.4|12
1608777730000|2020-12-24 02:42:10|4144.9|4138.9|4144.7|4138.7|4144.9|4138.9|4144.4|4138.4|0
1608777740000|2020-12-24 02:42:20|4144.9|4138.9|4145.4|4139.4|4145.4|4139.4|4144.4|4138.4|3
1608777750000|2020-12-24 02:42:30|4144.9|4138.9|4147.4|4141.4|4147.4|4141.4|4144.9|4138.9|10
1608777760000|2020-12-24 02:42:40|4147.9|4141.9|4147.5|4141.5|4148|4142|4147.4|4141.4|0
1608777770000|2020-12-24 02:42:50|4147.9|4141.9|4149.4|4143.4|4149.4|4143.4|4147.4|4141.4|5
1608777780000|2020-12-24 02:43:00|4149.9|4143.9|4149.4|4143.4|4150.2|4144.2|4149.4|4143.4|0
1608777790000|2020-12-24 02:43:10|4149|4143|4149.4|4143.4|4149.4|4143.4|4147.4|4141.4|0
1608777800000|2020-12-24 02:43:20|4149.5|4143.5|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608777810000|2020-12-24 02:43:30|4149.5|4143.5|4149.4|4143.4|4149.5|4143.5|4148.7|4142.7|3
1608777820000|2020-12-24 02:43:40|4148.4|4142.4|4149|4143|4149.4|4143.4|4148.4|4142.4|2
1608777830000|2020-12-24 02:43:50|4149.7|4143.7|4148.9|4142.9|4149.7|4143.7|4148.9|4142.9|3
1608777840000|2020-12-24 02:44:00|4149|4143|4149|4143|4149.2|4143.2|4149|4143|0
1608777850000|2020-12-24 02:44:10|4148.7|4142.7|4148.2|4142.2|4149|4143|4147.7|4141.7|0
1608777860000|2020-12-24 02:44:20|4147.7|4141.7|4149|4143|4149|4143|4147.7|4141.7|2
1608777870000|2020-12-24 02:44:30|4149.2|4143.2|4148.2|4142.2|4149.2|4143.2|4147.7|4141.7|1
1608777880000|2020-12-24 02:44:40|4147.7|4141.7|4147.7|4141.7|4148.4|4142.4|4147.7|4141.7|0
1608777890000|2020-12-24 02:44:50|4148.2|4142.2|4148.7|4142.7|4149|4143|4147.7|4141.7|0
1608777900000|2020-12-24 02:45:00|4149|4143|4148.9|4142.9|4149|4143|4148|4142|0
1608777910000|2020-12-24 02:45:10|4148.5|4142.5|4149|4143|4149|4143|4148|4142|0
1608777920000|2020-12-24 02:45:20|4149.4|4143.4|4148|4142|4149.7|4143.7|4148|4142|1
1608777930000|2020-12-24 02:45:30|4147.9|4141.9|4146.5|4140.5|4147.9|4141.9|4146.2|4140.2|2
1608777940000|2020-12-24 02:45:40|4146.7|4140.7|4146.5|4140.5|4146.7|4140.7|4146|4140|0
1608777950000|2020-12-24 02:45:50|4146.9|4140.9|4146.9|4140.9|4147|4141|4146.4|4140.4|0
1608777960000|2020-12-24 02:46:00|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|1
1608777970000|2020-12-24 02:46:10|4147.4|4141.4|4146.7|4140.7|4147.4|4141.4|4146.5|4140.5|2
1608777980000|2020-12-24 02:46:20|4146.5|4140.5|4148.4|4142.4|4148.4|4142.4|4146.5|4140.5|0
1608777990000|2020-12-24 02:46:30|4147.9|4141.9|4147.4|4141.4|4147.9|4141.9|4147.4|4141.4|0
1608778000000|2020-12-24 02:46:40|4147.9|4141.9|4147|4141|4147.9|4141.9|4146.9|4140.9|0
1608778010000|2020-12-24 02:46:50|4146.9|4140.9|4146.5|4140.5|4147.9|4141.9|4146.5|4140.5|4
1608778020000|2020-12-24 02:47:00|4146.7|4140.7|4147.7|4141.7|4148|4142|4146.7|4140.7|0
1608778040000|2020-12-24 02:47:20|4148.2|4142.2|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1608778050000|2020-12-24 02:47:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|1
1608778060000|2020-12-24 02:47:40|4148.9|4142.9|4150|4144|4150|4144|4148.9|4142.9|1
1608778070000|2020-12-24 02:47:50|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.4|4144.4|0
1608778080000|2020-12-24 02:48:00|4150|4144|4150.2|4144.2|4150.5|4144.5|4150|4144|0
1608778090000|2020-12-24 02:48:10|4150.7|4144.7|4150.9|4144.9|4150.9|4144.9|4150.4|4144.4|0
1608778100000|2020-12-24 02:48:20|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.5|4144.5|0
1608778110000|2020-12-24 02:48:30|4151.4|4145.4|4151.7|4145.7|4151.7|4145.7|4151.4|4145.4|0
1608778120000|2020-12-24 02:48:40|4151.9|4145.9|4151.2|4145.2|4152.2|4146.2|4150.9|4144.9|4
1608778130000|2020-12-24 02:48:50|4151.7|4145.7|4151.7|4145.7|4152.4|4146.4|4151.5|4145.5|2
1608778140000|2020-12-24 02:49:00|4152.2|4146.2|4151.2|4145.2|4152.2|4146.2|4151.2|4145.2|0
1608778150000|2020-12-24 02:49:10|4151.5|4145.5|4151.2|4145.2|4151.5|4145.5|4151.2|4145.2|0
1608778160000|2020-12-24 02:49:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|0
1608778170000|2020-12-24 02:49:30|4150.2|4144.2|4150|4144|4150.2|4144.2|4150|4144|0
1608778180000|2020-12-24 02:49:40|4150.2|4144.2|4150|4144|4150.2|4144.2|4150|4144|4
1608778190000|2020-12-24 02:49:50|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|0
1608778200000|2020-12-24 02:50:00|4150.9|4144.9|4151.2|4145.2|4151.7|4145.7|4150.7|4144.7|0
1608778210000|2020-12-24 02:50:10|4151.5|4145.5|4150.7|4144.7|4151.5|4145.5|4150.7|4144.7|0
1608778220000|2020-12-24 02:50:20|4150|4144|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|0
1608778230000|2020-12-24 02:50:30|4150|4144|4150.5|4144.5|4150.5|4144.5|4150|4144|0
1608778240000|2020-12-24 02:50:40|4150|4144|4150|4144|4150.5|4144.5|4150|4144|0
1608778250000|2020-12-24 02:50:50|4149.9|4143.9|4148.9|4142.9|4149.9|4143.9|4148.5|4142.5|1
1608778260000|2020-12-24 02:51:00|4149|4143|4149|4143|4149|4143|4149|4143|0
1608778270000|2020-12-24 02:51:10|4148.7|4142.7|4147.5|4141.5|4148.7|4142.7|4147.2|4141.2|0
1608778280000|2020-12-24 02:51:20|4147|4141|4147|4141|4147|4141|4146.9|4140.9|0
1608778290000|2020-12-24 02:51:30|4147.7|4141.7|4147.7|4141.7|4148|4142|4147.5|4141.5|0
1608778300000|2020-12-24 02:51:40|4147.9|4141.9|4147.9|4141.9|4148|4142|4147.9|4141.9|0
1608778310000|2020-12-24 02:51:50|4147.5|4141.5|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|0
1608778320000|2020-12-24 02:52:00|4148|4142|4147.9|4141.9|4148|4142|4147.9|4141.9|0
1608778330000|2020-12-24 02:52:10|4148|4142|4146.9|4140.9|4148|4142|4146.9|4140.9|1
1608778340000|2020-12-24 02:52:20|4147|4141|4146.4|4140.4|4147|4141|4146.4|4140.4|0
1608778350000|2020-12-24 02:52:30|4145.5|4139.5|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|3
1608778360000|2020-12-24 02:52:40|4145|4139|4145|4139|4145.2|4139.2|4145|4139|0
1608778380000|2020-12-24 02:53:00|4144.7|4138.7|4145.5|4139.5|4145.5|4139.5|4144.7|4138.7|0
1608778390000|2020-12-24 02:53:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1608778410000|2020-12-24 02:53:30|4146|4140|4147|4141|4147|4141|4146|4140|0
1608778420000|2020-12-24 02:53:40|4146.7|4140.7|4145.9|4139.9|4147|4141|4145.9|4139.9|0
1608778430000|2020-12-24 02:53:50|4146|4140|4146.9|4140.9|4146.9|4140.9|4146|4140|0
1608778440000|2020-12-24 02:54:00|4147|4141|4147.2|4141.2|4147.5|4141.5|4147|4141|4
1608778460000|2020-12-24 02:54:20|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608778470000|2020-12-24 02:54:30|4147.7|4141.7|4147.9|4141.9|4148|4142|4147.4|4141.4|0
1608778480000|2020-12-24 02:54:40|4147.7|4141.7|4148.5|4142.5|4148.7|4142.7|4147.7|4141.7|1
1608778490000|2020-12-24 02:54:50|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1608778500000|2020-12-24 02:55:00|4148.7|4142.7|4148.2|4142.2|4148.7|4142.7|4147.7|4141.7|0
1608778510000|2020-12-24 02:55:10|4148|4142|4148|4142|4148|4142|4148|4142|0
1608778520000|2020-12-24 02:55:20|4148.4|4142.4|4148|4142|4148.4|4142.4|4148|4142|0
1608778530000|2020-12-24 02:55:30|4148.2|4142.2|4148|4142|4148.2|4142.2|4148|4142|0
1608778560000|2020-12-24 02:56:00|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608778570000|2020-12-24 02:56:10|4147.9|4141.9|4148|4142|4148|4142|4147.9|4141.9|0
1608778580000|2020-12-24 02:56:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1608778590000|2020-12-24 02:56:30|4148|4142|4148|4142|4148|4142|4148|4142|0
1608778610000|2020-12-24 02:56:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608778620000|2020-12-24 02:57:00|4148|4142|4147.9|4141.9|4148|4142|4147.9|4141.9|1
1608778640000|2020-12-24 02:57:20|4148|4142|4148|4142|4148|4142|4148|4142|0
1608778650000|2020-12-24 02:57:30|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|2
1608778670000|2020-12-24 02:57:50|4147.9|4141.9|4148|4142|4148|4142|4147.9|4141.9|0
1608778690000|2020-12-24 02:58:10|4148.5|4142.5|4147.9|4141.9|4148.5|4142.5|4147.5|4141.5|0
1608778700000|2020-12-24 02:58:20|4148|4142|4147.7|4141.7|4148|4142|4147.7|4141.7|0
1608778730000|2020-12-24 02:58:50|4148|4142|4148.2|4142.2|4148.2|4142.2|4148|4142|1
1608778740000|2020-12-24 02:59:00|4148.5|4142.5|4149|4143|4149|4143|4148.5|4142.5|2
1608778750000|2020-12-24 02:59:10|4148.7|4142.7|4149|4143|4149|4143|4148.7|4142.7|0
1608778760000|2020-12-24 02:59:20|4148.7|4142.7|4149.8|4143.8|4150.3|4144.3|4148.5|4142.5|1
1608778770000|2020-12-24 02:59:30|4150|4144|4151.3|4145.3|4151.3|4145.3|4150|4144|0
1608778780000|2020-12-24 02:59:40|4152|4146|4156|4150|4156|4150|4152|4146|17
1608778790000|2020-12-24 02:59:50|4155.9|4149.9|4154.5|4148.5|4156|4150|4154.5|4148.5|1
1608778800000|2020-12-24 03:00:00|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|0
1608778810000|2020-12-24 03:00:10|4154.2|4148.2|4155|4149|4155|4149|4153.7|4147.7|0
1608778830000|2020-12-24 03:00:30|4154|4148|4155.9|4149.9|4155.9|4149.9|4154|4148|0
1608778840000|2020-12-24 03:00:40|4156.7|4150.7|4157|4151|4157.5|4151.5|4156.7|4150.7|6
1608778850000|2020-12-24 03:00:50|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|0
1608778860000|2020-12-24 03:01:00|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1608778870000|2020-12-24 03:01:10|4155|4149|4154.2|4148.2|4155|4149|4154.2|4148.2|0
1608778880000|2020-12-24 03:01:20|4154|4148|4153.7|4147.7|4154|4148|4153.7|4147.7|0
1608778890000|2020-12-24 03:01:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1608778900000|2020-12-24 03:01:40|4153.7|4147.7|4152.7|4146.7|4153.7|4147.7|4152.7|4146.7|0
1608778910000|2020-12-24 03:01:50|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.5|4146.5|0
1608778920000|2020-12-24 03:02:00|4153|4147|4153.5|4147.5|4153.7|4147.7|4152.7|4146.7|0
1608778930000|2020-12-24 03:02:10|4153.2|4147.2|4153.5|4147.5|4153.5|4147.5|4152.7|4146.7|0
1608778940000|2020-12-24 03:02:20|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|0
1608778950000|2020-12-24 03:02:30|4152.4|4146.4|4153|4147|4153|4147|4152.4|4146.4|0
1608778960000|2020-12-24 03:02:40|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1608778970000|2020-12-24 03:02:50|4153|4147|4153|4147|4153|4147|4153|4147|0
1608778980000|2020-12-24 03:03:00|4153.4|4147.4|4153.5|4147.5|4153.5|4147.5|4153.4|4147.4|0
1608779000000|2020-12-24 03:03:20|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1608779010000|2020-12-24 03:03:30|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1608779020000|2020-12-24 03:03:40|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1608779030000|2020-12-24 03:03:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1608779040000|2020-12-24 03:04:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|0
1608779050000|2020-12-24 03:04:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1608779060000|2020-12-24 03:04:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.2|4148.2|0
1608779070000|2020-12-24 03:04:30|4155|4149|4154.5|4148.5|4155|4149|4154.5|4148.5|1
1608779080000|2020-12-24 03:04:40|4154.8|4148.8|4155|4149|4155|4149|4154.8|4148.8|0
1608779090000|2020-12-24 03:04:50|4154.8|4148.8|4155|4149|4155.3|4149.3|4154.7|4148.7|1
1608779100000|2020-12-24 03:05:00|4154.7|4148.7|4155|4149|4155.5|4149.5|4154.7|4148.7|0
1608779110000|2020-12-24 03:05:10|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|0
1608779160000|2020-12-24 03:06:00|4155|4149|4155.7|4149.7|4155.7|4149.7|4155|4149|0
1608779180000|2020-12-24 03:06:20|4155.5|4149.5|4156|4150|4156|4150|4155.5|4149.5|0
1608779200000|2020-12-24 03:06:40|4156.7|4150.7|4158.8|4152.8|4158.8|4152.8|4156.7|4150.7|3
1608779210000|2020-12-24 03:06:50|4160|4154|4159.3|4153.3|4160|4154|4159|4153|3
1608779220000|2020-12-24 03:07:00|4159|4153|4156.5|4150.5|4159|4153|4156.5|4150.5|3
1608779230000|2020-12-24 03:07:10|4156.8|4150.8|4158|4152|4158|4152|4156.8|4150.8|1
1608779240000|2020-12-24 03:07:20|4157.5|4151.5|4157|4151|4157.5|4151.5|4157|4151|0
1608779250000|2020-12-24 03:07:30|4156.3|4150.3|4156|4150|4156.5|4150.5|4156|4150|1
1608779260000|2020-12-24 03:07:40|4156.2|4150.2|4156|4150|4156.2|4150.2|4155.5|4149.5|0
1608779270000|2020-12-24 03:07:50|4155.5|4149.5|4156|4150|4156|4150|4155.5|4149.5|0
1608779280000|2020-12-24 03:08:00|4156.5|4150.5|4157|4151|4157|4151|4156|4150|1
1608779290000|2020-12-24 03:08:10|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1608779300000|2020-12-24 03:08:20|4158|4152|4158|4152|4158|4152|4157.5|4151.5|0
1608779320000|2020-12-24 03:08:40|4157.7|4151.7|4157|4151|4157.7|4151.7|4157|4151|0
1608779330000|2020-12-24 03:08:50|4156|4150|4156|4150|4156|4150|4155.5|4149.5|0
1608779340000|2020-12-24 03:09:00|4155.5|4149.5|4155|4149|4155.5|4149.5|4155|4149|0
1608779350000|2020-12-24 03:09:10|4154.3|4148.3|4154|4148|4155|4149|4154|4148|0
1608779370000|2020-12-24 03:09:30|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|0
1608779390000|2020-12-24 03:09:50|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|0
1608779400000|2020-12-24 03:10:00|4153.3|4147.3|4153.5|4147.5|4153.5|4147.5|4153.3|4147.3|0
1608779410000|2020-12-24 03:10:10|4154|4148|4154|4148|4154|4148|4153.5|4147.5|0
1608779430000|2020-12-24 03:10:30|4153.5|4147.5|4152|4146|4153.5|4147.5|4152|4146|0
1608779450000|2020-12-24 03:10:50|4153|4147|4153|4147|4153|4147|4153|4147|0
1608779460000|2020-12-24 03:11:00|4154|4148|4153.5|4147.5|4154|4148|4153|4147|0
1608779470000|2020-12-24 03:11:10|4153.3|4147.3|4153.5|4147.5|4153.5|4147.5|4153|4147|0
1608779480000|2020-12-24 03:11:20|4153|4147|4153.5|4147.5|4153.5|4147.5|4153|4147|0
1608779490000|2020-12-24 03:11:30|4154|4148|4154.5|4148.5|4155|4149|4154|4148|0
1608779500000|2020-12-24 03:11:40|4154|4148|4154.5|4148.5|4154.5|4148.5|4154|4148|0
1608779510000|2020-12-24 03:11:50|4154|4148|4154|4148|4154|4148|4154|4148|0
1608779520000|2020-12-24 03:12:00|4153|4147|4153|4147|4153.5|4147.5|4153|4147|0
1608779540000|2020-12-24 03:12:20|4152.5|4146.5|4153.8|4147.8|4153.8|4147.8|4152.5|4146.5|0
1608779550000|2020-12-24 03:12:30|4154|4148|4153|4147|4154|4148|4153|4147|0
1608779560000|2020-12-24 03:12:40|4152|4146|4153|4147|4154|4148|4152|4146|0
1608779570000|2020-12-24 03:12:50|4152.7|4146.7|4152.8|4146.8|4152.8|4146.8|4152.5|4146.5|0
1608779580000|2020-12-24 03:13:00|4153|4147|4153|4147|4153|4147|4152.5|4146.5|0
1608779610000|2020-12-24 03:13:30|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1608779620000|2020-12-24 03:13:40|4153|4147|4154|4148|4154|4148|4153|4147|0
1608779670000|2020-12-24 03:14:30|4153.8|4147.8|4154.3|4148.3|4154.3|4148.3|4153.8|4147.8|0
1608779680000|2020-12-24 03:14:40|4155|4149|4155|4149|4155|4149|4154.5|4148.5|0
1608779690000|2020-12-24 03:14:50|4154.5|4148.5|4155|4149|4155.2|4149.2|4154.5|4148.5|0
1608779700000|2020-12-24 03:15:00|4154.8|4148.8|4155.2|4149.2|4155.2|4149.2|4154.8|4148.8|0
1608779720000|2020-12-24 03:15:20|4155|4149|4155|4149|4155|4149|4154.8|4148.8|0
1608779730000|2020-12-24 03:15:30|4155.3|4149.3|4156|4150|4157|4151|4155.3|4149.3|3
1608779740000|2020-12-24 03:15:40|4156.2|4150.2|4156|4150|4156.2|4150.2|4156|4150|0
1608779750000|2020-12-24 03:15:50|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1608779770000|2020-12-24 03:16:10|4156.2|4150.2|4157|4151|4157|4151|4156.2|4150.2|1
1608779780000|2020-12-24 03:16:20|4157.2|4151.2|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1608779790000|2020-12-24 03:16:30|4157.5|4151.5|4158|4152|4158|4152|4157.5|4151.5|1
1608779800000|2020-12-24 03:16:40|4158.7|4152.7|4158.5|4152.5|4159|4153|4158|4152|0
1608779810000|2020-12-24 03:16:50|4159|4153|4158|4152|4159|4153|4158|4152|0
1608779820000|2020-12-24 03:17:00|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1608779830000|2020-12-24 03:17:10|4157.7|4151.7|4157|4151|4157.7|4151.7|4156.5|4150.5|0
1608779840000|2020-12-24 03:17:20|||||||||1
1608779850000|2020-12-24 03:17:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1608779860000|2020-12-24 03:17:40|4156|4150|4156|4150|4156.5|4150.5|4156|4150|0
1608779880000|2020-12-24 03:18:00|4156.7|4150.7|4157|4151|4157|4151|4156.7|4150.7|0
1608779920000|2020-12-24 03:18:40|4157.3|4151.3|4158|4152|4158.5|4152.5|4157.3|4151.3|0
1608779940000|2020-12-24 03:19:00|4158.3|4152.3|4159|4153|4159|4153|4158.3|4152.3|0
1608779960000|2020-12-24 03:19:20|4159.7|4153.7|4159.5|4153.5|4160|4154|4159.5|4153.5|1
1608779970000|2020-12-24 03:19:30|4160|4154|4159|4153|4160|4154|4159|4153|0
1608779980000|2020-12-24 03:19:40|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1608779990000|2020-12-24 03:19:50|4159.1|4153.1|4161|4155|4161|4155|4159.1|4153.1|5
1608780000000|2020-12-24 03:20:00|4160.6|4154.6|4162|4156|4162|4156|4160.5|4154.5|0
1608780010000|2020-12-24 03:20:10|4161|4155|4162|4156|4162|4156|4161|4155|0
1608780020000|2020-12-24 03:20:20|4161|4155|4161.5|4155.5|4162|4156|4161|4155|0
1608780030000|2020-12-24 03:20:30|4161.8|4155.8|4162.5|4156.5|4162.5|4156.5|4161.5|4155.5|0
1608780040000|2020-12-24 03:20:40|4162.1|4156.1|4162.5|4156.5|4162.5|4156.5|4162|4156|0
1608780050000|2020-12-24 03:20:50|4162.3|4156.3|4161|4155|4162.3|4156.3|4161|4155|0
1608780060000|2020-12-24 03:21:00|4159.6|4153.6|4160.3|4154.3|4160.8|4154.8|4159.6|4153.6|0
1608780070000|2020-12-24 03:21:10|4160.7|4154.7|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1608780080000|2020-12-24 03:21:20|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1608780090000|2020-12-24 03:21:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1608780100000|2020-12-24 03:21:40|4160.5|4154.5|4160.3|4154.3|4160.5|4154.5|4160.3|4154.3|0
1608780110000|2020-12-24 03:21:50|4160.8|4154.8|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1608780120000|2020-12-24 03:22:00|4160.7|4154.7|4160.3|4154.3|4160.8|4154.8|4160.3|4154.3|0
1608780130000|2020-12-24 03:22:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1608780140000|2020-12-24 03:22:20|4161.3|4155.3|4161|4155|4161.3|4155.3|4161|4155|0
1608780150000|2020-12-24 03:22:30|4160.7|4154.7|4161.3|4155.3|4161.3|4155.3|4160.7|4154.7|0
1608780160000|2020-12-24 03:22:40|4161.7|4155.7|4162|4156|4162|4156|4161.7|4155.7|2
1608780170000|2020-12-24 03:22:50|4161.6|4155.6|4161.5|4155.5|4162|4156|4161.1|4155.1|0
1608780180000|2020-12-24 03:23:00|4161.1|4155.1|4161.5|4155.5|4161.8|4155.8|4161|4155|0
1608780200000|2020-12-24 03:23:20|4162|4156|4162|4156|4162|4156|4162|4156|0
1608780210000|2020-12-24 03:23:30|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|4162.3|4156.3|0
1608780220000|2020-12-24 03:23:40|4162.6|4156.6|4164.5|4158.5|4164.5|4158.5|4162.6|4156.6|16
1608780230000|2020-12-24 03:23:50|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1608780240000|2020-12-24 03:24:00|4165|4159|4165.5|4159.5|4165.6|4159.6|4165|4159|0
1608780250000|2020-12-24 03:24:10|4165.1|4159.1|4165.7|4159.7|4166.2|4160.2|4165|4159|1
1608780260000|2020-12-24 03:24:20|4165.3|4159.3|4165.5|4159.5|4165.7|4159.7|4165|4159|0
1608780270000|2020-12-24 03:24:30|4166.1|4160.1|4166.3|4160.3|4166.6|4160.6|4165.6|4159.6|1
1608780280000|2020-12-24 03:24:40|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|4
1608780290000|2020-12-24 03:24:50|4166.5|4160.5|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1608780300000|2020-12-24 03:25:00|4166.5|4160.5|4166.5|4160.5|4166.8|4160.8|4165.6|4159.6|0
1608780310000|2020-12-24 03:25:10|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1608780320000|2020-12-24 03:25:20|4166.5|4160.5|4166.3|4160.3|4166.5|4160.5|4166.3|4160.3|0
1608780330000|2020-12-24 03:25:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608780340000|2020-12-24 03:25:40|4165.6|4159.6|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|1
1608780350000|2020-12-24 03:25:50|4165.8|4159.8|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|0
1608780360000|2020-12-24 03:26:00|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|0
1608780370000|2020-12-24 03:26:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|0
1608780380000|2020-12-24 03:26:20|4165.6|4159.6|4166.3|4160.3|4166.3|4160.3|4165.6|4159.6|0
1608780390000|2020-12-24 03:26:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608780400000|2020-12-24 03:26:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|0
1608780410000|2020-12-24 03:26:50|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1608780420000|2020-12-24 03:27:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1608780440000|2020-12-24 03:27:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608780450000|2020-12-24 03:27:30|4166.6|4160.6|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|1
1608780460000|2020-12-24 03:27:40|4166.1|4160.1|4166.3|4160.3|4166.6|4160.6|4166.1|4160.1|0
1608780470000|2020-12-24 03:27:50|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|1
1608780480000|2020-12-24 03:28:00|4165.3|4159.3|4164.6|4158.6|4165.3|4159.3|4164.6|4158.6|3
1608780490000|2020-12-24 03:28:10|||||||||2
1608780510000|2020-12-24 03:28:30|4165|4159|4165.6|4159.6|4165.6|4159.6|4165|4159|0
1608780520000|2020-12-24 03:28:40|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|1
1608780540000|2020-12-24 03:29:00|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608780550000|2020-12-24 03:29:10|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4164.6|4158.6|0
1608780560000|2020-12-24 03:29:20|4164.8|4158.8|4165.1|4159.1|4165.6|4159.6|4164.6|4158.6|0
1608780570000|2020-12-24 03:29:30|4164.6|4158.6|4164.3|4158.3|4164.6|4158.6|4164.3|4158.3|0
1608780580000|2020-12-24 03:29:40|4164.1|4158.1|4163.3|4157.3|4164.1|4158.1|4162.3|4156.3|0
1608780590000|2020-12-24 03:29:50|4162.8|4156.8|4162.3|4156.3|4163|4157|4162.1|4156.1|1
1608780600000|2020-12-24 03:30:00|4161.6|4155.6|4162.1|4156.1|4162.3|4156.3|4161.6|4155.6|0
1608780610000|2020-12-24 03:30:10|4161.8|4155.8|4161.8|4155.8|4162.6|4156.6|4161.6|4155.6|0
1608780620000|2020-12-24 03:30:20|4162.1|4156.1|4161.8|4155.8|4162.1|4156.1|4161.3|4155.3|0
1608780660000|2020-12-24 03:31:00|4161.5|4155.5|4161.6|4155.6|4161.6|4155.6|4161.5|4155.5|0
1608780690000|2020-12-24 03:31:30|4162.1|4156.1|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|0
1608780750000|2020-12-24 03:32:30|4161.3|4155.3|4160.6|4154.6|4161.3|4155.3|4160.6|4154.6|0
1608780780000|2020-12-24 03:33:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1608780790000|2020-12-24 03:33:10|4162|4156|4162.3|4156.3|4162.3|4156.3|4162|4156|0
1608780800000|2020-12-24 03:33:20|4162|4156|4161.6|4155.6|4162|4156|4161.3|4155.3|1
1608780810000|2020-12-24 03:33:30|4161.8|4155.8|4161.8|4155.8|4162.3|4156.3|4161.6|4155.6|0
1608780820000|2020-12-24 03:33:40|4161.6|4155.6|4162.3|4156.3|4162.3|4156.3|4161.3|4155.3|0
1608780830000|2020-12-24 03:33:50|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1608780840000|2020-12-24 03:34:00|4162.5|4156.5|4162|4156|4162.5|4156.5|4162|4156|0
1608780860000|2020-12-24 03:34:20|4160.3|4154.3|4161.1|4155.1|4161.1|4155.1|4160.3|4154.3|7
1608780870000|2020-12-24 03:34:30|4161.5|4155.5|4161.5|4155.5|4161.5|4155.5|4160.6|4154.6|0
1608780880000|2020-12-24 03:34:40|4161.3|4155.3|4161.5|4155.5|4161.5|4155.5|4161|4155|0
1608780900000|2020-12-24 03:35:00|4162|4156|4161.5|4155.5|4162|4156|4161.5|4155.5|0
1608780910000|2020-12-24 03:35:10|4161|4155|4161|4155|4161.6|4155.6|4161|4155|0
1608780920000|2020-12-24 03:35:20|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|0
1608780960000|2020-12-24 03:36:00|4159.6|4153.6|4159|4153|4159.6|4153.6|4159|4153|0
1608780970000|2020-12-24 03:36:10|4158.5|4152.5|4158|4152|4159|4153|4158|4152|10
1608780990000|2020-12-24 03:36:30|4157.3|4151.3|4156.6|4150.6|4157.3|4151.3|4156|4150|4
1608781000000|2020-12-24 03:36:40|4157|4151|4157|4151|4157|4151|4156|4150|0
1608781020000|2020-12-24 03:37:00|4156.5|4150.5|4156.1|4150.1|4157|4151|4156.1|4150.1|3
1608781030000|2020-12-24 03:37:10|4155.6|4149.6|4155.5|4149.5|4155.6|4149.6|4155.5|4149.5|0
1608781040000|2020-12-24 03:37:20|4155.6|4149.6|4155.5|4149.5|4155.6|4149.6|4155|4149|0
1608781050000|2020-12-24 03:37:30|4155.1|4149.1|4155|4149|4155.1|4149.1|4155|4149|0
1608781080000|2020-12-24 03:38:00|4155.3|4149.3|4155.6|4149.6|4155.6|4149.6|4155.3|4149.3|0
1608781090000|2020-12-24 03:38:10|4156|4150|4156.6|4150.6|4156.6|4150.6|4156|4150|4
1608781110000|2020-12-24 03:38:30|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|0
1608781120000|2020-12-24 03:38:40|4155.6|4149.6|4155|4149|4155.6|4149.6|4155|4149|3
1608781140000|2020-12-24 03:39:00|4155.6|4149.6|4155|4149|4155.6|4149.6|4155|4149|2
1608781150000|2020-12-24 03:39:10|4155.1|4149.1|4154.6|4148.6|4155.5|4149.5|4154.5|4148.5|3
1608781160000|2020-12-24 03:39:20|4154|4148|4155.3|4149.3|4155.5|4149.5|4154|4148|1
1608781170000|2020-12-24 03:39:30|4155|4149|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|1
1608781180000|2020-12-24 03:39:40|4155|4149|4155.6|4149.6|4155.6|4149.6|4155|4149|0
1608781200000|2020-12-24 03:40:00|4155|4149|4155|4149|4155|4149|4155|4149|0
1608781230000|2020-12-24 03:40:30|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|2
1608781240000|2020-12-24 03:40:40|4155|4149|4155.1|4149.1|4155.5|4149.5|4155|4149|0
1608781250000|2020-12-24 03:40:50|4155.3|4149.3|4155|4149|4155.6|4149.6|4155|4149|1
1608781260000|2020-12-24 03:41:00|4155.3|4149.3|4155|4149|4155.3|4149.3|4155|4149|4
1608781270000|2020-12-24 03:41:10|4154.6|4148.6|4155|4149|4155|4149|4154.6|4148.6|0
1608781280000|2020-12-24 03:41:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1608781300000|2020-12-24 03:41:40|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1608781310000|2020-12-24 03:41:50|4154.3|4148.3|4154.5|4148.5|4154.5|4148.5|4154|4148|1
1608781320000|2020-12-24 03:42:00|4154|4148|4154|4148|4154|4148|4154|4148|1
1608781330000|2020-12-24 03:42:10|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|0
1608781340000|2020-12-24 03:42:20|4154.1|4148.1|4154|4148|4154.1|4148.1|4154|4148|0
1608781350000|2020-12-24 03:42:30|4150.9|4144.9|4151|4145|4151.3|4145.3|4150.6|4144.6|5
1608781360000|2020-12-24 03:42:40|4150.6|4144.6|4150|4144|4150.6|4144.6|4150|4144|1
1608781370000|2020-12-24 03:42:50|4150.5|4144.5|4149.6|4143.6|4150.6|4144.6|4148.5|4142.5|3
1608781380000|2020-12-24 03:43:00|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1608781390000|2020-12-24 03:43:10|4149|4143|4149.3|4143.3|4149.3|4143.3|4149|4143|0
1608781400000|2020-12-24 03:43:20|4149.6|4143.6|4149|4143|4149.6|4143.6|4149|4143|0
1608781420000|2020-12-24 03:43:40|4149.3|4143.3|4149.1|4143.1|4149.5|4143.5|4149|4143|0
1608781430000|2020-12-24 03:43:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1608781440000|2020-12-24 03:44:00|4148.8|4142.8|4147.3|4141.3|4149|4143|4147.1|4141.1|10
1608781450000|2020-12-24 03:44:10|4147.4|4141.4|4147.6|4141.6|4147.8|4141.8|4147.3|4141.3|0
1608781460000|2020-12-24 03:44:20|4147.8|4141.8|4147.6|4141.6|4147.8|4141.8|4147.6|4141.6|0
1608781470000|2020-12-24 03:44:30|4147.8|4141.8|4146.8|4140.8|4147.8|4141.8|4146.6|4140.6|0
1608781480000|2020-12-24 03:44:40|4146.9|4140.9|4145.9|4139.9|4146.9|4140.9|4145.9|4139.9|1
1608781490000|2020-12-24 03:44:50|4146.3|4140.3|4145.9|4139.9|4146.3|4140.3|4145.9|4139.9|0
1608781500000|2020-12-24 03:45:00|4145.6|4139.6|4145.8|4139.8|4145.8|4139.8|4145.3|4139.3|0
1608781510000|2020-12-24 03:45:10|4145.9|4139.9|4145.3|4139.3|4145.9|4139.9|4145.3|4139.3|0
1608781530000|2020-12-24 03:45:30|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.3|4139.3|0
1608781540000|2020-12-24 03:45:40|4146.6|4140.6|4146.3|4140.3|4146.6|4140.6|4145.9|4139.9|0
1608781550000|2020-12-24 03:45:50|4145.9|4139.9|4146.6|4140.6|4146.6|4140.6|4145.9|4139.9|0
1608781560000|2020-12-24 03:46:00|4146.3|4140.3|4147.3|4141.3|4147.3|4141.3|4146.1|4140.1|0
1608781570000|2020-12-24 03:46:10|4147.4|4141.4|4147.9|4141.9|4147.9|4141.9|4147.4|4141.4|0
1608781580000|2020-12-24 03:46:20|4147.6|4141.6|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|0
1608781590000|2020-12-24 03:46:30|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1608781600000|2020-12-24 03:46:40|4146.9|4140.9|4146.8|4140.8|4146.9|4140.9|4146.8|4140.8|0
1608781630000|2020-12-24 03:47:10|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|1
1608781640000|2020-12-24 03:47:20|||||||||1
1608781650000|2020-12-24 03:47:30|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|0
1608781660000|2020-12-24 03:47:40|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1608781670000|2020-12-24 03:47:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|1
1608781680000|2020-12-24 03:48:00|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608781690000|2020-12-24 03:48:10|4147.9|4141.9|4148.3|4142.3|4148.3|4142.3|4147.9|4141.9|0
1608781700000|2020-12-24 03:48:20|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608781710000|2020-12-24 03:48:30|4147.3|4141.3|4148.1|4142.1|4148.1|4142.1|4147.3|4141.3|0
1608781720000|2020-12-24 03:48:40|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608781740000|2020-12-24 03:49:00|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1608781760000|2020-12-24 03:49:20|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1608781770000|2020-12-24 03:49:30|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|1
1608781780000|2020-12-24 03:49:40|4148.9|4142.9|4149.3|4143.3|4149.3|4143.3|4148.9|4142.9|0
1608781830000|2020-12-24 03:50:30|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1608781840000|2020-12-24 03:50:40|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608781850000|2020-12-24 03:50:50|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608781860000|2020-12-24 03:51:00|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608781880000|2020-12-24 03:51:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608781890000|2020-12-24 03:51:30|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608781930000|2020-12-24 03:52:10|4149.8|4143.8|4149.9|4143.9|4149.9|4143.9|4149.8|4143.8|0
1608781950000|2020-12-24 03:52:30|4149.6|4143.6|4149.3|4143.3|4149.6|4143.6|4149.3|4143.3|0
1608781970000|2020-12-24 03:52:50|4149.4|4143.4|4149.3|4143.3|4149.4|4143.4|4149.3|4143.3|0
1608782000000|2020-12-24 03:53:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608782010000|2020-12-24 03:53:30|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|0
1608782040000|2020-12-24 03:54:00|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1608782050000|2020-12-24 03:54:10|4147.9|4141.9|4148.1|4142.1|4148.1|4142.1|4147.9|4141.9|0
1608782060000|2020-12-24 03:54:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608782100000|2020-12-24 03:55:00|4148.6|4142.6|4148.4|4142.4|4148.8|4142.8|4148.4|4142.4|1
1608782110000|2020-12-24 03:55:10|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608782120000|2020-12-24 03:55:20|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1608782130000|2020-12-24 03:55:30|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|0
1608782170000|2020-12-24 03:56:10|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608782190000|2020-12-24 03:56:30|4148.6|4142.6|4150.1|4144.1|4150.4|4144.4|4148.6|4142.6|1
1608782200000|2020-12-24 03:56:40|4150.4|4144.4|4150.6|4144.6|4150.6|4144.6|4150.3|4144.3|0
1608782220000|2020-12-24 03:57:00|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1608782230000|2020-12-24 03:57:10|4152.3|4146.3|4152.1|4146.1|4152.6|4146.6|4152.1|4146.1|0
1608782240000|2020-12-24 03:57:20|4152.6|4146.6|4152.2|4146.2|4152.6|4146.6|4152.2|4146.2|0
1608782250000|2020-12-24 03:57:30|4151.7|4145.7|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|0
1608782270000|2020-12-24 03:57:50|4151.6|4145.6|4150.6|4144.6|4151.6|4145.6|4150.6|4144.6|0
1608782310000|2020-12-24 03:58:30|4151.1|4145.1|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|0
1608782320000|2020-12-24 03:58:40|4150.6|4144.6|4150.7|4144.7|4150.7|4144.7|4150.6|4144.6|0
1608782340000|2020-12-24 03:59:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608782350000|2020-12-24 03:59:10|4149.9|4143.9|4150.1|4144.1|4150.1|4144.1|4149.9|4143.9|0
1608782360000|2020-12-24 03:59:20|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608782370000|2020-12-24 03:59:30|4150.2|4144.2|4149.4|4143.4|4150.2|4144.2|4149.4|4143.4|0
1608782380000|2020-12-24 03:59:40|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1608782390000|2020-12-24 03:59:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608782400000|2020-12-24 04:00:00|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608782430000|2020-12-24 04:00:30|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608782450000|2020-12-24 04:00:50|4149.7|4143.7|4151.9|4145.9|4151.9|4145.9|4149.7|4143.7|1
1608782460000|2020-12-24 04:01:00|4152.1|4146.1|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|0
1608782510000|2020-12-24 04:01:50|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1608782520000|2020-12-24 04:02:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1608782530000|2020-12-24 04:02:10|4151.4|4145.4|4150.6|4144.6|4151.4|4145.4|4150.6|4144.6|0
1608782550000|2020-12-24 04:02:30|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.7|4144.7|0
1608782590000|2020-12-24 04:03:10|4150.6|4144.6|4150.7|4144.7|4150.7|4144.7|4150.6|4144.6|0
1608782610000|2020-12-24 04:03:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608782620000|2020-12-24 04:03:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608782660000|2020-12-24 04:04:20|4149.6|4143.6|4149.9|4143.9|4149.9|4143.9|4149.6|4143.6|0
1608782670000|2020-12-24 04:04:30|4146.9|4140.9|4148.1|4142.1|4148.2|4142.2|4146.9|4140.9|0
1608782680000|2020-12-24 04:04:40|4148.2|4142.2|4148.9|4142.9|4148.9|4142.9|4147.4|4141.4|1
1608782700000|2020-12-24 04:05:00|4148.6|4142.6|4149.7|4143.7|4149.7|4143.7|4148.2|4142.2|1
1608782710000|2020-12-24 04:05:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1608782720000|2020-12-24 04:05:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1608782730000|2020-12-24 04:05:30|4150.2|4144.2|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|1
1608782750000|2020-12-24 04:05:50|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|0
1608782760000|2020-12-24 04:06:00|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608782770000|2020-12-24 04:06:10|4149.2|4143.2|4149.7|4143.7|4149.7|4143.7|4149.2|4143.2|0
1608782790000|2020-12-24 04:06:30|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1608782800000|2020-12-24 04:06:40|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608782820000|2020-12-24 04:07:00|4150.2|4144.2|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|1
1608782830000|2020-12-24 04:07:10|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.4|4144.4|0
1608782850000|2020-12-24 04:07:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608782890000|2020-12-24 04:08:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4149.7|4143.7|0
1608782900000|2020-12-24 04:08:20|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608782910000|2020-12-24 04:08:30|4150.1|4144.1|4150.6|4144.6|4150.6|4144.6|4150.1|4144.1|0
1608782920000|2020-12-24 04:08:40|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608782940000|2020-12-24 04:09:00|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608783000000|2020-12-24 04:10:00|4149.7|4143.7|4149.6|4143.6|4149.7|4143.7|4149.6|4143.6|1
1608783010000|2020-12-24 04:10:10|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.6|4143.6|0
1608783040000|2020-12-24 04:10:40|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608783050000|2020-12-24 04:10:50|4150.2|4144.2|4152.2|4146.2|4152.2|4146.2|4150.2|4144.2|2
1608783060000|2020-12-24 04:11:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.2|4146.2|1
1608783070000|2020-12-24 04:11:10|4152.9|4146.9|4152.2|4146.2|4152.9|4146.9|4152.2|4146.2|0
1608783080000|2020-12-24 04:11:20|4152.7|4146.7|4153.2|4147.2|4153.4|4147.4|4152.7|4146.7|1
1608783100000|2020-12-24 04:11:40|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|0
1608783110000|2020-12-24 04:11:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1608783120000|2020-12-24 04:12:00|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.6|4147.6|0
1608783130000|2020-12-24 04:12:10|4153.9|4147.9|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|0
1608783140000|2020-12-24 04:12:20|||||||||1
1608783150000|2020-12-24 04:12:30|4153.2|4147.2|4152.7|4146.7|4153.2|4147.2|4152.6|4146.6|0
1608783180000|2020-12-24 04:13:00|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1608783230000|2020-12-24 04:13:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1608783280000|2020-12-24 04:14:40|4153.1|4147.1|4151.9|4145.9|4153.1|4147.1|4151.9|4145.9|0
1608783290000|2020-12-24 04:14:50|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1608783300000|2020-12-24 04:15:00|4151.9|4145.9|4151.9|4145.9|4152.1|4146.1|4151.9|4145.9|0
1608783310000|2020-12-24 04:15:10|4150.6|4144.6|4147.4|4141.4|4150.7|4144.7|4146.9|4140.9|3
1608783330000|2020-12-24 04:15:30|4147.9|4141.9|4147.2|4141.2|4147.9|4141.9|4147.2|4141.2|0
1608783340000|2020-12-24 04:15:40|4147.6|4141.6|4147.7|4141.7|4147.7|4141.7|4147.6|4141.6|0
1608783360000|2020-12-24 04:16:00|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608783370000|2020-12-24 04:16:10|4147.7|4141.7|4148.2|4142.2|4148.2|4142.2|4147.7|4141.7|0
1608783380000|2020-12-24 04:16:20|4147.9|4141.9|4148.2|4142.2|4148.2|4142.2|4147.9|4141.9|0
1608783400000|2020-12-24 04:16:40|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1608783430000|2020-12-24 04:17:10|4148.9|4142.9|4148.6|4142.6|4150.2|4144.2|4148.6|4142.6|17
1608783450000|2020-12-24 04:17:30|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608783470000|2020-12-24 04:17:50|4148|4142|4148.2|4142.2|4148.2|4142.2|4148|4142|0
1608783480000|2020-12-24 04:18:00|4148|4142|4148|4142|4148|4142|4148|4142|0
1608783510000|2020-12-24 04:18:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1608783520000|2020-12-24 04:18:40|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608783530000|2020-12-24 04:18:50|4148|4142|4148|4142|4148|4142|4148|4142|0
1608783540000|2020-12-24 04:19:00|4148.4|4142.4|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|0
1608783550000|2020-12-24 04:19:10|4148.2|4142.2|4147.5|4141.5|4148.2|4142.2|4147.5|4141.5|1
1608783590000|2020-12-24 04:19:50|4147.2|4141.2|4144.9|4138.9|4147.2|4141.2|4144.9|4138.9|1
1608783630000|2020-12-24 04:20:30|4144.5|4138.5|4144.4|4138.4|4144.9|4138.9|4144|4138|0
1608783640000|2020-12-24 04:20:40|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.2|4138.2|0
1608783650000|2020-12-24 04:20:50|4145.7|4139.7|4144.7|4138.7|4145.7|4139.7|4144.4|4138.4|0
1608783660000|2020-12-24 04:21:00|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|1
1608783670000|2020-12-24 04:21:10|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.5|4138.5|0
1608783690000|2020-12-24 04:21:30|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1608783710000|2020-12-24 04:21:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1608783720000|2020-12-24 04:22:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4145.2|4139.2|0
1608783730000|2020-12-24 04:22:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1608783740000|2020-12-24 04:22:20|4145.5|4139.5|4145.5|4139.5|4146.4|4140.4|4145.5|4139.5|0
1608783760000|2020-12-24 04:22:40|4145.7|4139.7|4146.4|4140.4|4146.4|4140.4|4145.7|4139.7|0
1608783780000|2020-12-24 04:23:00|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|0
1608783790000|2020-12-24 04:23:10|4146.5|4140.5|4146.4|4140.4|4146.5|4140.5|4146.2|4140.2|2
1608783800000|2020-12-24 04:23:20|4145.5|4139.5|4145.2|4139.2|4145.5|4139.5|4145.2|4139.2|1
1608783810000|2020-12-24 04:23:30|4144.9|4138.9|4145.7|4139.7|4145.7|4139.7|4144.9|4138.9|1
1608783820000|2020-12-24 04:23:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1608783830000|2020-12-24 04:23:50|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1608783840000|2020-12-24 04:24:00|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1608783850000|2020-12-24 04:24:10|4146.4|4140.4|4145.5|4139.5|4146.4|4140.4|4145.5|4139.5|1
1608783860000|2020-12-24 04:24:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1608783870000|2020-12-24 04:24:30|4146|4140|4146.2|4140.2|4146.2|4140.2|4146|4140|0
1608783900000|2020-12-24 04:25:00|4146.4|4140.4|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1608783910000|2020-12-24 04:25:10|4145.7|4139.7|4146.4|4140.4|4146.4|4140.4|4145.7|4139.7|1
1608783930000|2020-12-24 04:25:30|4145.9|4139.9|4145.7|4139.7|4145.9|4139.9|4145.5|4139.5|5
1608783940000|2020-12-24 04:25:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1608783950000|2020-12-24 04:25:50|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1608783960000|2020-12-24 04:26:00|4144.5|4138.5|4144.9|4138.9|4144.9|4138.9|4144.5|4138.5|0
1608783990000|2020-12-24 04:26:30|4144.5|4138.5|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|0
1608784000000|2020-12-24 04:26:40|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1608784010000|2020-12-24 04:26:50|4144.5|4138.5|4143.9|4137.9|4144.5|4138.5|4143.9|4137.9|0
1608784020000|2020-12-24 04:27:00|4144|4138|4145.2|4139.2|4145.2|4139.2|4144|4138|0
1608784030000|2020-12-24 04:27:10|4145.5|4139.5|4145.5|4139.5|4145.9|4139.9|4145.5|4139.5|1
1608784040000|2020-12-24 04:27:20|4145.2|4139.2|4145|4139|4145.2|4139.2|4145|4139|0
1608784050000|2020-12-24 04:27:30|4145.5|4139.5|4145|4139|4145.9|4139.9|4145|4139|0
1608784060000|2020-12-24 04:27:40|4144.7|4138.7|4145|4139|4145|4139|4144.7|4138.7|0
1608784090000|2020-12-24 04:28:10|4145.9|4139.9|4146.5|4140.5|4146.5|4140.5|4145.5|4139.5|0
1608784100000|2020-12-24 04:28:20|4146.7|4140.7|4146.5|4140.5|4146.7|4140.7|4146.5|4140.5|0
1608784110000|2020-12-24 04:28:30|4146.7|4140.7|4147.5|4141.5|4147.9|4141.9|4146.5|4140.5|0
1608784120000|2020-12-24 04:28:40|4147.9|4141.9|4147.5|4141.5|4147.9|4141.9|4147.5|4141.5|0
1608784130000|2020-12-24 04:28:50|4147|4141|4147|4141|4147|4141|4147|4141|0
1608784140000|2020-12-24 04:29:00|4147.5|4141.5|4147.2|4141.2|4147.9|4141.9|4147|4141|1
1608784150000|2020-12-24 04:29:10|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.5|4140.5|0
1608784160000|2020-12-24 04:29:20|4146.5|4140.5|4146.5|4140.5|4147|4141|4146.5|4140.5|0
1608784170000|2020-12-24 04:29:30|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|0
1608784180000|2020-12-24 04:29:40|4147.9|4141.9|4147.5|4141.5|4147.9|4141.9|4147.5|4141.5|0
1608784200000|2020-12-24 04:30:00|4147.9|4141.9|4150.4|4144.4|4150.4|4144.4|4147.9|4141.9|0
1608784210000|2020-12-24 04:30:10|4149.9|4143.9|4149|4143|4149.9|4143.9|4148.5|4142.5|0
1608784220000|2020-12-24 04:30:20|4149.4|4143.4|4149.5|4143.5|4150.4|4144.4|4149.4|4143.4|0
1608784240000|2020-12-24 04:30:40|4149.9|4143.9|4149.5|4143.5|4150|4144|4149.5|4143.5|0
1608784270000|2020-12-24 04:31:10|4150|4144|4152|4146|4152|4146|4150|4144|0
1608784280000|2020-12-24 04:31:20|4151.5|4145.5|4151|4145|4151.5|4145.5|4151|4145|0
1608784290000|2020-12-24 04:31:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|0
1608784300000|2020-12-24 04:31:40|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|0
1608784310000|2020-12-24 04:31:50|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1608784320000|2020-12-24 04:32:00|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1608784350000|2020-12-24 04:32:30|4149|4143|4148.5|4142.5|4149|4143|4148.5|4142.5|1
1608784370000|2020-12-24 04:32:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1608784380000|2020-12-24 04:33:00|4149.4|4143.4|4148.7|4142.7|4149.5|4143.5|4148.7|4142.7|1
1608784390000|2020-12-24 04:33:10|4148.5|4142.5|4148.5|4142.5|4149|4143|4148.5|4142.5|0
1608784400000|2020-12-24 04:33:20|4148.4|4142.4|4148.4|4142.4|4148.5|4142.5|4148.4|4142.4|0
1608784410000|2020-12-24 04:33:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|1
1608784420000|2020-12-24 04:33:40|4148.4|4142.4|4148.5|4142.5|4148.5|4142.5|4148.4|4142.4|0
1608784430000|2020-12-24 04:33:50|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|0
1608784450000|2020-12-24 04:34:10|4147.9|4141.9|4148.4|4142.4|4148.4|4142.4|4147.9|4141.9|0
1608784510000|2020-12-24 04:35:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|1
1608784520000|2020-12-24 04:35:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608784530000|2020-12-24 04:35:30|4148.7|4142.7|4148|4142|4148.7|4142.7|4148|4142|0
1608784560000|2020-12-24 04:36:00|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1608784570000|2020-12-24 04:36:10|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1608784600000|2020-12-24 04:36:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1608784620000|2020-12-24 04:37:00|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1608784730000|2020-12-24 04:38:50|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|1
1608784750000|2020-12-24 04:39:10|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1608784760000|2020-12-24 04:39:20|4149.2|4143.2|4149.5|4143.5|4149.5|4143.5|4148.8|4142.8|0
1608784770000|2020-12-24 04:39:30|4149.2|4143.2|4148.8|4142.8|4149.2|4143.2|4148.8|4142.8|0
1608784780000|2020-12-24 04:39:40|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1608784800000|2020-12-24 04:40:00|4148.8|4142.8|4149.2|4143.2|4149.2|4143.2|4148.8|4142.8|0
1608784810000|2020-12-24 04:40:10|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1608784820000|2020-12-24 04:40:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1608784830000|2020-12-24 04:40:30|4148.5|4142.5|4148.4|4142.4|4148.5|4142.5|4148.4|4142.4|2
1608784850000|2020-12-24 04:40:50|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1608784860000|2020-12-24 04:41:00|4148.2|4142.2|4148.4|4142.4|4148.4|4142.4|4148.2|4142.2|0
1608784890000|2020-12-24 04:41:30|4148.5|4142.5|4147.9|4141.9|4148.5|4142.5|4147.9|4141.9|0
1608784900000|2020-12-24 04:41:40|4148|4142|4148.4|4142.4|4148.4|4142.4|4148|4142|1
1608784920000|2020-12-24 04:42:00|4148|4142|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|0
1608784940000|2020-12-24 04:42:20|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|1
1608784950000|2020-12-24 04:42:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608784960000|2020-12-24 04:42:40|4146.2|4140.2|4145.5|4139.5|4146.3|4140.3|4145.2|4139.2|0
1608784980000|2020-12-24 04:43:00|4145.7|4139.7|4145.8|4139.8|4145.8|4139.8|4145.7|4139.7|0
1608784990000|2020-12-24 04:43:10|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1608785000000|2020-12-24 04:43:20|4145.5|4139.5|4145.3|4139.3|4145.5|4139.5|4145.3|4139.3|0
1608785020000|2020-12-24 04:43:40|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1608785070000|2020-12-24 04:44:30|4146|4140|4146.2|4140.2|4146.2|4140.2|4146|4140|0
1608785100000|2020-12-24 04:45:00|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1608785240000|2020-12-24 04:47:20|4146|4140|4146|4140|4146|4140|4146|4140|0
1608785250000|2020-12-24 04:47:30|4146.2|4140.2|4142.2|4136.2|4146.2|4140.2|4142.2|4136.2|2
1608785260000|2020-12-24 04:47:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1608785270000|2020-12-24 04:47:50|4142|4136|4142.2|4136.2|4142.2|4136.2|4141.5|4135.5|0
1608785280000|2020-12-24 04:48:00|4141.8|4135.8|4142|4136|4142.2|4136.2|4141.5|4135.5|0
1608785290000|2020-12-24 04:48:10|4141.5|4135.5|4142|4136|4142|4136|4141.5|4135.5|0
1608785300000|2020-12-24 04:48:20|4141.7|4135.7|4141.5|4135.5|4141.7|4135.7|4141.5|4135.5|0
1608785310000|2020-12-24 04:48:30|4142.2|4136.2|4141.5|4135.5|4142.2|4136.2|4141.5|4135.5|0
1608785320000|2020-12-24 04:48:40|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|1
1608785330000|2020-12-24 04:48:50|4141.7|4135.7|4141.8|4135.8|4141.8|4135.8|4141.3|4135.3|0
1608785340000|2020-12-24 04:49:00|4142.2|4136.2|4142.3|4136.3|4142.3|4136.3|4142|4136|0
1608785350000|2020-12-24 04:49:10|4142|4136|4142|4136|4142|4136|4142|4136|0
1608785360000|2020-12-24 04:49:20|4142.2|4136.2|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|2
1608785370000|2020-12-24 04:49:30|4141.7|4135.7|4142.2|4136.2|4142.7|4136.7|4141.7|4135.7|0
1608785380000|2020-12-24 04:49:40|4142.5|4136.5|4142.8|4136.8|4142.8|4136.8|4142.5|4136.5|0
1608785390000|2020-12-24 04:49:50|||||||||1
1608785410000|2020-12-24 04:50:10|4142.2|4136.2|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|0
1608785430000|2020-12-24 04:50:30|4141.7|4135.7|4141.3|4135.3|4141.7|4135.7|4141.3|4135.3|0
1608785440000|2020-12-24 04:50:40|4141.2|4135.2|4141.7|4135.7|4141.8|4135.8|4141.2|4135.2|0
1608785460000|2020-12-24 04:51:00|4141.3|4135.3|4141.7|4135.7|4141.7|4135.7|4141.3|4135.3|0
1608785470000|2020-12-24 04:51:10|4141.3|4135.3|4142.5|4136.5|4142.5|4136.5|4141.3|4135.3|0
1608785490000|2020-12-24 04:51:30|4143|4137|4143|4137|4143|4137|4143|4137|0
1608785510000|2020-12-24 04:51:50|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.2|4137.2|0
1608785520000|2020-12-24 04:52:00|4143.2|4137.2|4143.5|4137.5|4143.5|4137.5|4143.2|4137.2|0
1608785570000|2020-12-24 04:52:50|4143.7|4137.7|4144|4138|4144|4138|4143.7|4137.7|0
1608785590000|2020-12-24 04:53:10|4143.5|4137.5|4144|4138|4144|4138|4143.5|4137.5|0
1608785600000|2020-12-24 04:53:20|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1608785610000|2020-12-24 04:53:30|4143.8|4137.8|4143.5|4137.5|4143.8|4137.8|4143.5|4137.5|0
1608785690000|2020-12-24 04:54:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1608785710000|2020-12-24 04:55:10|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1608785740000|2020-12-24 04:55:40|4143.2|4137.2|4142.8|4136.8|4143.2|4137.2|4142.8|4136.8|0
1608785760000|2020-12-24 04:56:00|4143.2|4137.2|4143.5|4137.5|4143.5|4137.5|4143.2|4137.2|0
1608785770000|2020-12-24 04:56:10|4143.8|4137.8|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|1
1608785780000|2020-12-24 04:56:20|4145.1|4139.1|4145.5|4139.5|4145.8|4139.8|4145.1|4139.1|0
1608785790000|2020-12-24 04:56:30|4145.1|4139.1|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|0
1608785810000|2020-12-24 04:56:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1608785850000|2020-12-24 04:57:30|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608785860000|2020-12-24 04:57:40|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|0
1608785870000|2020-12-24 04:57:50|4143.5|4137.5|4143.5|4137.5|4144.3|4138.3|4143.5|4137.5|0
1608785880000|2020-12-24 04:58:00|4143.8|4137.8|4144.3|4138.3|4144.3|4138.3|4143.5|4137.5|0
1608785910000|2020-12-24 04:58:30|4144|4138|4144|4138|4144|4138|4144|4138|0
1608785930000|2020-12-24 04:58:50|4144.1|4138.1|4144|4138|4144.1|4138.1|4144|4138|0
1608785970000|2020-12-24 04:59:30|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1608785990000|2020-12-24 04:59:50|4143.5|4137.5|4143.1|4137.1|4143.5|4137.5|4143.1|4137.1|0
1608786000000|2020-12-24 05:00:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1608786030000|2020-12-24 05:00:30|4142.3|4136.3|4142.8|4136.8|4143|4137|4142.3|4136.3|0
1608786040000|2020-12-24 05:00:40|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1608786060000|2020-12-24 05:01:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1608786120000|2020-12-24 05:02:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|1
1608786140000|2020-12-24 05:02:20|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1608786150000|2020-12-24 05:02:30|4140.3|4134.3|4139.8|4133.8|4140.3|4134.3|4139.1|4133.1|0
1608786160000|2020-12-24 05:02:40|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1608786190000|2020-12-24 05:03:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1608786240000|2020-12-24 05:04:00|4140.5|4134.5|4141|4135|4141.1|4135.1|4140.5|4134.5|2
1608786250000|2020-12-24 05:04:10|4141.1|4135.1|4141.3|4135.3|4141.3|4135.3|4141.1|4135.1|0
1608786310000|2020-12-24 05:05:10|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1608786330000|2020-12-24 05:05:30|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1608786350000|2020-12-24 05:05:50|4143|4137|4143.1|4137.1|4143.5|4137.5|4143|4137|0
1608786360000|2020-12-24 05:06:00|4143|4137|4143|4137|4143|4137|4143|4137|0
1608786400000|2020-12-24 05:06:40|4143.1|4137.1|4143.8|4137.8|4143.8|4137.8|4143.1|4137.1|0
1608786410000|2020-12-24 05:06:50|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1608786420000|2020-12-24 05:07:00|4143.8|4137.8|4143.5|4137.5|4143.8|4137.8|4143.5|4137.5|0
1608786430000|2020-12-24 05:07:10|4143.8|4137.8|4144.3|4138.3|4144.6|4138.6|4143.8|4137.8|0
1608786440000|2020-12-24 05:07:20|4144.6|4138.6|4144.8|4138.8|4144.8|4138.8|4144.6|4138.6|0
1608786480000|2020-12-24 05:08:00|4144.5|4138.5|4144.1|4138.1|4144.5|4138.5|4143.8|4137.8|0
1608786490000|2020-12-24 05:08:10|4144.5|4138.5|4143.8|4137.8|4144.6|4138.6|4143.8|4137.8|0
1608786500000|2020-12-24 05:08:20|4144.1|4138.1|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|0
1608786510000|2020-12-24 05:08:30|4144.1|4138.1|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|0
1608786530000|2020-12-24 05:08:50|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1608786590000|2020-12-24 05:09:50|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|0
1608786610000|2020-12-24 05:10:10|||||||||1
1608786630000|2020-12-24 05:10:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1608786660000|2020-12-24 05:11:00|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608786670000|2020-12-24 05:11:10|4145.8|4139.8|4146.5|4140.5|4146.5|4140.5|4145.8|4139.8|0
1608786680000|2020-12-24 05:11:20|4146|4140|4146|4140|4146|4140|4146|4140|0
1608786690000|2020-12-24 05:11:30|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608786720000|2020-12-24 05:12:00|4146|4140|4146.3|4140.3|4146.3|4140.3|4146|4140|0
1608786730000|2020-12-24 05:12:10|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608786740000|2020-12-24 05:12:20|4147|4141|4147.1|4141.1|4147.1|4141.1|4146.8|4140.8|0
1608786750000|2020-12-24 05:12:30|4146.5|4140.5|4145.8|4139.8|4146.8|4140.8|4145.8|4139.8|0
1608786770000|2020-12-24 05:12:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608786830000|2020-12-24 05:13:50|4144.8|4138.8|4145.5|4139.5|4145.5|4139.5|4144.8|4138.8|0
1608786840000|2020-12-24 05:14:00|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608786860000|2020-12-24 05:14:20|4143.8|4137.8|4144.1|4138.1|4144.1|4138.1|4143.8|4137.8|0
1608786870000|2020-12-24 05:14:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1608786910000|2020-12-24 05:15:10|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608786920000|2020-12-24 05:15:20|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1608787020000|2020-12-24 05:17:00|4145.1|4139.1|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1608787050000|2020-12-24 05:17:30|4145.4|4139.4|4144.8|4138.8|4145.4|4139.4|4144.8|4138.8|0
1608787060000|2020-12-24 05:17:40|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608787070000|2020-12-24 05:17:50|4145.6|4139.6|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1608787090000|2020-12-24 05:18:10|4145.9|4139.9|4146.4|4140.4|4146.4|4140.4|4145.4|4139.4|0
1608787100000|2020-12-24 05:18:20|4145.8|4139.8|4145.9|4139.9|4145.9|4139.9|4145.8|4139.8|0
1608787110000|2020-12-24 05:18:30|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1608787130000|2020-12-24 05:18:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1608787160000|2020-12-24 05:19:20|4146.4|4140.4|4146.6|4140.6|4146.6|4140.6|4146.4|4140.4|0
1608787180000|2020-12-24 05:19:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1608787190000|2020-12-24 05:19:50|4146.8|4140.8|4147.1|4141.1|4147.1|4141.1|4146.6|4140.6|0
1608787200000|2020-12-24 05:20:00|4146.8|4140.8|4146.9|4140.9|4147.1|4141.1|4146.6|4140.6|0
1608787210000|2020-12-24 05:20:10|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1608787270000|2020-12-24 05:21:10|4146.8|4140.8|4147.1|4141.1|4147.1|4141.1|4146.8|4140.8|0
1608787280000|2020-12-24 05:21:20|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1608787300000|2020-12-24 05:21:40|||||||||1
1608787340000|2020-12-24 05:22:20|4147.3|4141.3|4147.8|4141.8|4147.8|4141.8|4147.3|4141.3|0
1608787370000|2020-12-24 05:22:50|4147.4|4141.4|4147.1|4141.1|4147.4|4141.4|4147.1|4141.1|0
1608787380000|2020-12-24 05:23:00|4147.8|4141.8|4149.9|4143.9|4150.4|4144.4|4147.8|4141.8|2
1608787390000|2020-12-24 05:23:10|4150.3|4144.3|4148.9|4142.9|4150.3|4144.3|4148.9|4142.9|0
1608787400000|2020-12-24 05:23:20|4149.4|4143.4|4149.8|4143.8|4149.8|4143.8|4149.4|4143.4|0
1608787410000|2020-12-24 05:23:30|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608787440000|2020-12-24 05:24:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.4|4143.4|0
1608787450000|2020-12-24 05:24:10|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608787460000|2020-12-24 05:24:20|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608787470000|2020-12-24 05:24:30|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1608787520000|2020-12-24 05:25:20|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608787630000|2020-12-24 05:27:10|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608787640000|2020-12-24 05:27:20|4150.8|4144.8|4150.6|4144.6|4151.1|4145.1|4150.4|4144.4|0
1608787650000|2020-12-24 05:27:30|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608787740000|2020-12-24 05:29:00|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|0
1608787750000|2020-12-24 05:29:10|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608787780000|2020-12-24 05:29:40|4150.6|4144.6|4151.1|4145.1|4151.1|4145.1|4150.6|4144.6|0
1608787790000|2020-12-24 05:29:50|4150.9|4144.9|4150.6|4144.6|4150.9|4144.9|4150.6|4144.6|0
1608787800000|2020-12-24 05:30:00|4150.4|4144.4|4150.6|4144.6|4151.1|4145.1|4149.8|4143.8|0
1608787810000|2020-12-24 05:30:10|4150.4|4144.4|4150.6|4144.6|4150.6|4144.6|4150.4|4144.4|0
1608787820000|2020-12-24 05:30:20|4150.9|4144.9|4151.8|4145.8|4152.3|4146.3|4150.9|4144.9|0
1608787840000|2020-12-24 05:30:40|4151.9|4145.9|4151.8|4145.8|4151.9|4145.9|4151.8|4145.8|0
1608787850000|2020-12-24 05:30:50|4150.8|4144.8|4148.6|4142.6|4150.9|4144.9|4148.6|4142.6|1
1608787860000|2020-12-24 05:31:00|4145.8|4139.8|4145.8|4139.8|4146.4|4140.4|4145.8|4139.8|0
1608787870000|2020-12-24 05:31:10|4144.6|4138.6|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|0
1608787880000|2020-12-24 05:31:20|4143.6|4137.6|4144.6|4138.6|4144.6|4138.6|4143.4|4137.4|0
1608787890000|2020-12-24 05:31:30|4144.8|4138.8|4145.9|4139.9|4146.8|4140.8|4144.8|4138.8|0
1608787900000|2020-12-24 05:31:40|4145.8|4139.8|4145.9|4139.9|4145.9|4139.9|4145.8|4139.8|0
1608787910000|2020-12-24 05:31:50|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1608787920000|2020-12-24 05:32:00|4146.4|4140.4|4145.8|4139.8|4146.8|4140.8|4145.6|4139.6|0
1608787930000|2020-12-24 05:32:10|4145.1|4139.1|4144.4|4138.4|4145.6|4139.6|4144.4|4138.4|0
1608787940000|2020-12-24 05:32:20|4144.9|4138.9|4144.4|4138.4|4145.1|4139.1|4144.4|4138.4|0
1608787950000|2020-12-24 05:32:30|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1608787970000|2020-12-24 05:32:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608787980000|2020-12-24 05:33:00|4144.8|4138.8|4145.8|4139.8|4145.8|4139.8|4144.8|4138.8|0
1608787990000|2020-12-24 05:33:10|4145.6|4139.6|4144.9|4138.9|4145.6|4139.6|4144.9|4138.9|0
1608788000000|2020-12-24 05:33:20|4145.6|4139.6|4146.3|4140.3|4146.3|4140.3|4145.6|4139.6|0
1608788010000|2020-12-24 05:33:30|4146.8|4140.8|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|0
1608788020000|2020-12-24 05:33:40|4147.1|4141.1|4146.8|4140.8|4147.3|4141.3|4146.8|4140.8|0
1608788030000|2020-12-24 05:33:50|4146.3|4140.3|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|0
1608788040000|2020-12-24 05:34:00|4146.3|4140.3|4145.6|4139.6|4146.3|4140.3|4145.1|4139.1|0
1608788050000|2020-12-24 05:34:10|4145.8|4139.8|4145.6|4139.6|4145.8|4139.8|4145.1|4139.1|0
1608788060000|2020-12-24 05:34:20|4145.1|4139.1|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|0
1608788070000|2020-12-24 05:34:30|4145.6|4139.6|4145.6|4139.6|4145.8|4139.8|4145.1|4139.1|0
1608788080000|2020-12-24 05:34:40|4145.1|4139.1|4145.6|4139.6|4145.6|4139.6|4145.1|4139.1|0
1608788090000|2020-12-24 05:34:50|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1608788100000|2020-12-24 05:35:00|4143.9|4137.9|4143.6|4137.6|4144.1|4138.1|4143.4|4137.4|0
1608788110000|2020-12-24 05:35:10|4143.3|4137.3|4144.6|4138.6|4144.6|4138.6|4143.3|4137.3|0
1608788120000|2020-12-24 05:35:20|4144.8|4138.8|4144.6|4138.6|4144.8|4138.8|4144.6|4138.6|0
1608788170000|2020-12-24 05:36:10|4144.3|4138.3|4144.6|4138.6|4145.3|4139.3|4144.3|4138.3|0
1608788180000|2020-12-24 05:36:20|4144.1|4138.1|4143.4|4137.4|4144.1|4138.1|4143.4|4137.4|0
1608788190000|2020-12-24 05:36:30|4143.9|4137.9|4144.1|4138.1|4144.1|4138.1|4143.9|4137.9|0
1608788200000|2020-12-24 05:36:40|4144.8|4138.8|4144.9|4138.9|4145.1|4139.1|4144.8|4138.8|0
1608788220000|2020-12-24 05:37:00|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608788230000|2020-12-24 05:37:10|4144.3|4138.3|4144.4|4138.4|4144.9|4138.9|4144.3|4138.3|0
1608788240000|2020-12-24 05:37:20|4144.7|4138.7|4145.1|4139.1|4145.1|4139.1|4144.7|4138.7|0
1608788250000|2020-12-24 05:37:30|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1608788260000|2020-12-24 05:37:40|4145.1|4139.1|4145.2|4139.2|4145.2|4139.2|4145.1|4139.1|0
1608788270000|2020-12-24 05:37:50|4145.4|4139.4|4145.6|4139.6|4145.6|4139.6|4145.4|4139.4|0
1608788280000|2020-12-24 05:38:00|4145.9|4139.9|4146.2|4140.2|4146.2|4140.2|4145.9|4139.9|0
1608788290000|2020-12-24 05:38:10|4146.6|4140.6|4146.2|4140.2|4146.6|4140.6|4146.2|4140.2|0
1608788310000|2020-12-24 05:38:30|4146.6|4140.6|4146.7|4140.7|4146.7|4140.7|4146.6|4140.6|0
1608788320000|2020-12-24 05:38:40|4146.4|4140.4|4145.9|4139.9|4146.4|4140.4|4145.9|4139.9|0
1608788350000|2020-12-24 05:39:10|4146.2|4140.2|4146.7|4140.7|4147.1|4141.1|4146.2|4140.2|0
1608788370000|2020-12-24 05:39:30|4146.9|4140.9|4147.2|4141.2|4147.2|4141.2|4146.9|4140.9|0
1608788380000|2020-12-24 05:39:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4146.9|4140.9|0
1608788390000|2020-12-24 05:39:50|4147.7|4141.7|4147.2|4141.2|4147.7|4141.7|4147.2|4141.2|0
1608788400000|2020-12-24 05:40:00|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4146.9|4140.9|0
1608788420000|2020-12-24 05:40:20|4146.9|4140.9|4147.1|4141.1|4147.1|4141.1|4146.9|4140.9|0
1608788430000|2020-12-24 05:40:30|4147.4|4141.4|4147.2|4141.2|4147.4|4141.4|4147.1|4141.1|2
1608788450000|2020-12-24 05:40:50|4147.1|4141.1|4146.4|4140.4|4147.1|4141.1|4146.4|4140.4|0
1608788460000|2020-12-24 05:41:00|4146.7|4140.7|4146.6|4140.6|4146.7|4140.7|4146.6|4140.6|0
1608788470000|2020-12-24 05:41:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608788480000|2020-12-24 05:41:20|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.4|4140.4|0
1608788500000|2020-12-24 05:41:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608788530000|2020-12-24 05:42:10|4146.6|4140.6|4146.6|4140.6|4146.9|4140.9|4146.6|4140.6|0
1608788540000|2020-12-24 05:42:20|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.4|4140.4|0
1608788560000|2020-12-24 05:42:40|4146.4|4140.4|4147.1|4141.1|4147.1|4141.1|4146.4|4140.4|0
1608788570000|2020-12-24 05:42:50|4147.2|4141.2|4148.4|4142.4|4148.6|4142.6|4147.2|4141.2|2
1608788580000|2020-12-24 05:43:00|4147.7|4141.7|4147.9|4141.9|4147.9|4141.9|4147.7|4141.7|0
1608788590000|2020-12-24 05:43:10|4147.7|4141.7|4148.4|4142.4|4148.4|4142.4|4147.7|4141.7|0
1608788600000|2020-12-24 05:43:20|4147.9|4141.9|4148.4|4142.4|4148.4|4142.4|4147.7|4141.7|0
1608788610000|2020-12-24 05:43:30|4148.1|4142.1|4147.7|4141.7|4148.1|4142.1|4147.7|4141.7|0
1608788630000|2020-12-24 05:43:50|4147.9|4141.9|4147.7|4141.7|4147.9|4141.9|4147.7|4141.7|0
1608788640000|2020-12-24 05:44:00|4147.2|4141.2|4147.7|4141.7|4147.7|4141.7|4147.2|4141.2|0
1608788650000|2020-12-24 05:44:10|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608788660000|2020-12-24 05:44:20|4147.7|4141.7|4147.9|4141.9|4147.9|4141.9|4147.7|4141.7|0
1608788670000|2020-12-24 05:44:30|4147.7|4141.7|4147.9|4141.9|4147.9|4141.9|4147.7|4141.7|0
1608788680000|2020-12-24 05:44:40|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|4147.7|4141.7|0
1608788690000|2020-12-24 05:44:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1608788700000|2020-12-24 05:45:00|4148.4|4142.4|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|0
1608788740000|2020-12-24 05:45:40|4148.6|4142.6|4148.4|4142.4|4148.6|4142.6|4148.4|4142.4|0
1608788760000|2020-12-24 05:46:00|4148.1|4142.1|4148.4|4142.4|4148.4|4142.4|4147.9|4141.9|0
1608788770000|2020-12-24 05:46:10|4148.1|4142.1|4147.9|4141.9|4148.1|4142.1|4147.9|4141.9|0
1608788820000|2020-12-24 05:47:00|4148.4|4142.4|4147.7|4141.7|4148.7|4142.7|4147.7|4141.7|0
1608788830000|2020-12-24 05:47:10|4147.9|4141.9|4147.7|4141.7|4147.9|4141.9|4147.7|4141.7|0
1608788840000|2020-12-24 05:47:20|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.4|4140.4|0
1608788860000|2020-12-24 05:47:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608788870000|2020-12-24 05:47:50|4146.7|4140.7|4146.4|4140.4|4147.4|4141.4|4146.4|4140.4|0
1608788880000|2020-12-24 05:48:00|4146.6|4140.6|4145.9|4139.9|4147.1|4141.1|4145.9|4139.9|0
1608788890000|2020-12-24 05:48:10|4146.2|4140.2|4146.4|4140.4|4146.4|4140.4|4146.2|4140.2|0
1608788920000|2020-12-24 05:48:40|4145.7|4139.7|4145.7|4139.7|4145.9|4139.9|4145.7|4139.7|0
1608788930000|2020-12-24 05:48:50|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1608788940000|2020-12-24 05:49:00|4145.6|4139.6|4145.7|4139.7|4145.7|4139.7|4145.2|4139.2|0
1608788950000|2020-12-24 05:49:10|4145.9|4139.9|4145.9|4139.9|4146.4|4140.4|4145.9|4139.9|0
1608788980000|2020-12-24 05:49:40|4146.4|4140.4|4145.9|4139.9|4146.4|4140.4|4145.9|4139.9|0
1608789000000|2020-12-24 05:50:00|4146.2|4140.2|4146.4|4140.4|4146.4|4140.4|4146.2|4140.2|0
1608789050000|2020-12-24 05:50:50|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|4146.6|4140.6|0
1608789060000|2020-12-24 05:51:00|4146.4|4140.4|4146.6|4140.6|4146.6|4140.6|4146.4|4140.4|0
1608789070000|2020-12-24 05:51:10|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608789080000|2020-12-24 05:51:20|4146.6|4140.6|4147.6|4141.6|4147.6|4141.6|4146.6|4140.6|0
1608789100000|2020-12-24 05:51:40|4147.4|4141.4|4147.4|4141.4|4147.6|4141.6|4147.4|4141.4|0
1608789110000|2020-12-24 05:51:50|4147.6|4141.6|4148.7|4142.7|4148.7|4142.7|4147.6|4141.6|0
1608789120000|2020-12-24 05:52:00|4149.1|4143.1|4149.7|4143.7|4149.7|4143.7|4149.1|4143.1|0
1608789130000|2020-12-24 05:52:10|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608789140000|2020-12-24 05:52:20|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1608789150000|2020-12-24 05:52:30|4149.4|4143.4|4149.9|4143.9|4149.9|4143.9|4149.2|4143.2|0
1608789170000|2020-12-24 05:52:50|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1608789180000|2020-12-24 05:53:00|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1608789190000|2020-12-24 05:53:10|4150.4|4144.4|4148.9|4142.9|4150.4|4144.4|4148.9|4142.9|0
1608789230000|2020-12-24 05:53:50|4148.7|4142.7|4148.9|4142.9|4148.9|4142.9|4148.7|4142.7|0
1608789240000|2020-12-24 05:54:00|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608789250000|2020-12-24 05:54:10|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|0
1608789260000|2020-12-24 05:54:20|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608789270000|2020-12-24 05:54:30|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608789280000|2020-12-24 05:54:40|4148.9|4142.9|4149.1|4143.1|4149.4|4143.4|4148.9|4142.9|0
1608789290000|2020-12-24 05:54:50|4148.9|4142.9|4148.7|4142.7|4148.9|4142.9|4148.7|4142.7|0
1608789300000|2020-12-24 05:55:00|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.7|4142.7|0
1608789310000|2020-12-24 05:55:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608789320000|2020-12-24 05:55:20|4150.4|4144.4|4150.2|4144.2|4150.4|4144.4|4149.9|4143.9|0
1608789330000|2020-12-24 05:55:30|4150.4|4144.4|4149.7|4143.7|4150.4|4144.4|4149.7|4143.7|0
1608789340000|2020-12-24 05:55:40|4149.9|4143.9|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|0
1608789350000|2020-12-24 05:55:50|4150.2|4144.2|4149.9|4143.9|4150.2|4144.2|4149.9|4143.9|0
1608789360000|2020-12-24 05:56:00|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608789370000|2020-12-24 05:56:10|4150.2|4144.2|4150.4|4144.4|4150.4|4144.4|4149.9|4143.9|0
1608789390000|2020-12-24 05:56:30|4150|4144|4149.4|4143.4|4150|4144|4149.4|4143.4|0
1608789400000|2020-12-24 05:56:40|4149.9|4143.9|4149.9|4143.9|4150.4|4144.4|4149.7|4143.7|0
1608789410000|2020-12-24 05:56:50|4150.5|4144.5|4149.9|4143.9|4150.5|4144.5|4149.9|4143.9|0
1608789420000|2020-12-24 05:57:00|4150.2|4144.2|4150|4144|4150.4|4144.4|4150|4144|0
1608789430000|2020-12-24 05:57:10|4149.9|4143.9|4148.9|4142.9|4149.9|4143.9|4148.7|4142.7|0
1608789440000|2020-12-24 05:57:20|4149.4|4143.4|4150.4|4144.4|4150.4|4144.4|4149.4|4143.4|0
1608789450000|2020-12-24 05:57:30|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1608789460000|2020-12-24 05:57:40|4151|4145|4151|4145|4151|4145|4150.5|4144.5|0
1608789470000|2020-12-24 05:57:50|4150.9|4144.9|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1608789480000|2020-12-24 05:58:00|4150.5|4144.5|4149.4|4143.4|4150.5|4144.5|4149.4|4143.4|0
1608789490000|2020-12-24 05:58:10|4149.7|4143.7|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608789500000|2020-12-24 05:58:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608789510000|2020-12-24 05:58:30|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.4|4142.4|0
1608789530000|2020-12-24 05:58:50|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608789550000|2020-12-24 05:59:10|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1608789560000|2020-12-24 05:59:20|4148.7|4142.7|4148.7|4142.7|4148.9|4142.9|4148.7|4142.7|0
1608789570000|2020-12-24 05:59:30|4148.9|4142.9|4148.7|4142.7|4148.9|4142.9|4148.7|4142.7|0
1608789580000|2020-12-24 05:59:40|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|0
1608789590000|2020-12-24 05:59:50|4149.5|4143.5|4148.9|4142.9|4149.5|4143.5|4148.9|4142.9|0
1608789600000|2020-12-24 06:00:00|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|4148.7|4142.7|0
1608789620000|2020-12-24 06:00:20|4148.5|4142.5|4147.5|4141.5|4148.7|4142.7|4147.5|4141.5|0
1608789640000|2020-12-24 06:00:40|4147.9|4141.9|4149.4|4143.4|4149.4|4143.4|4147.9|4141.9|0
1608789660000|2020-12-24 06:01:00|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|0
1608789670000|2020-12-24 06:01:10|4150|4144|4149.5|4143.5|4150|4144|4149.5|4143.5|0
1608789680000|2020-12-24 06:01:20|4150|4144|4150|4144|4150|4144|4150|4144|0
1608789690000|2020-12-24 06:01:30|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608789700000|2020-12-24 06:01:40|4150|4144|4150.2|4144.2|4150.2|4144.2|4150|4144|0
1608789710000|2020-12-24 06:01:50|4150.5|4144.5|4152.4|4146.4|4152.4|4146.4|4150.5|4144.5|1
1608789720000|2020-12-24 06:02:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|0
1608789730000|2020-12-24 06:02:10|4153.4|4147.4|4153.7|4147.7|4153.9|4147.9|4153.2|4147.2|2
1608789740000|2020-12-24 06:02:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|0
1608789750000|2020-12-24 06:02:30|4153.7|4147.7|4152.9|4146.9|4153.7|4147.7|4152.9|4146.9|0
1608789760000|2020-12-24 06:02:40|4153.2|4147.2|4152.2|4146.2|4153.4|4147.4|4152.2|4146.2|0
1608789770000|2020-12-24 06:02:50|4152.7|4146.7|4152.9|4146.9|4153|4147|4152.7|4146.7|0
1608789780000|2020-12-24 06:03:00|4153.4|4147.4|4153.9|4147.9|4154|4148|4153.4|4147.4|0
1608789790000|2020-12-24 06:03:10|4153.5|4147.5|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1608789800000|2020-12-24 06:03:20|4153.7|4147.7|4153.9|4147.9|4154.4|4148.4|4153.7|4147.7|0
1608789810000|2020-12-24 06:03:30|4153.5|4147.5|4155|4149|4155|4149|4153.5|4147.5|0
1608789820000|2020-12-24 06:03:40|4154.9|4148.9|4155|4149|4155|4149|4154.5|4148.5|0
1608789840000|2020-12-24 06:04:00|4154.5|4148.5|4153.4|4147.4|4154.5|4148.5|4153.4|4147.4|0
1608789850000|2020-12-24 06:04:10|4152.7|4146.7|4152.5|4146.5|4152.7|4146.7|4152.4|4146.4|0
1608789860000|2020-12-24 06:04:20|4152.7|4146.7|4153|4147|4153|4147|4152.7|4146.7|0
1608789870000|2020-12-24 06:04:30|4152.5|4146.5|4153.2|4147.2|4153.2|4147.2|4152.5|4146.5|0
1608789880000|2020-12-24 06:04:40|4153|4147|4153.5|4147.5|4154|4148|4153|4147|0
1608789890000|2020-12-24 06:04:50|4154|4148|4155.9|4149.9|4155.9|4149.9|4154|4148|1
1608789900000|2020-12-24 06:05:00|4155.4|4149.4|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1608789920000|2020-12-24 06:05:20|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|0
1608789930000|2020-12-24 06:05:30|4154.4|4148.4|4155.9|4149.9|4155.9|4149.9|4154.2|4148.2|0
1608789940000|2020-12-24 06:05:40|4155.4|4149.4|4154.9|4148.9|4155.4|4149.4|4154.2|4148.2|0
1608789950000|2020-12-24 06:05:50|4155.2|4149.2|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|0
1608789960000|2020-12-24 06:06:00|4154.9|4148.9|4155.9|4149.9|4155.9|4149.9|4154.9|4148.9|0
1608789970000|2020-12-24 06:06:10|4155.4|4149.4|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1608789980000|2020-12-24 06:06:20|4155.5|4149.5|4155.5|4149.5|4156|4150|4155.5|4149.5|0
1608789990000|2020-12-24 06:06:30|4156|4150|4155.4|4149.4|4156|4150|4155.4|4149.4|0
1608790000000|2020-12-24 06:06:40|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.9|4148.9|0
1608790030000|2020-12-24 06:07:10|4154.9|4148.9|4154.9|4148.9|4155.4|4149.4|4154.9|4148.9|0
1608790040000|2020-12-24 06:07:20|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|0
1608790050000|2020-12-24 06:07:30|4155.2|4149.2|4154.9|4148.9|4155.2|4149.2|4154.9|4148.9|0
1608790060000|2020-12-24 06:07:40|4154.4|4148.4|4154.9|4148.9|4154.9|4148.9|4154.4|4148.4|0
1608790070000|2020-12-24 06:07:50|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1608790080000|2020-12-24 06:08:00|4153.9|4147.9|4153.4|4147.4|4153.9|4147.9|4153.4|4147.4|0
1608790090000|2020-12-24 06:08:10|4153.9|4147.9|4153.9|4147.9|4154.4|4148.4|4153.4|4147.4|0
1608790100000|2020-12-24 06:08:20|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1608790120000|2020-12-24 06:08:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1608790130000|2020-12-24 06:08:50|4151.9|4145.9|4151.4|4145.4|4151.9|4145.9|4151.4|4145.4|0
1608790140000|2020-12-24 06:09:00|4151.9|4145.9|4151.4|4145.4|4151.9|4145.9|4151.4|4145.4|0
1608790150000|2020-12-24 06:09:10|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|0
1608790160000|2020-12-24 06:09:20|4151.5|4145.5|4152.2|4146.2|4152.2|4146.2|4151.5|4145.5|0
1608790170000|2020-12-24 06:09:30|4152.4|4146.4|4152.4|4146.4|4153|4147|4152.4|4146.4|0
1608790200000|2020-12-24 06:10:00|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|0
1608790210000|2020-12-24 06:10:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|0
1608790220000|2020-12-24 06:10:20|4153|4147|4152.9|4146.9|4153|4147|4152.4|4146.4|0
1608790230000|2020-12-24 06:10:30|4152.4|4146.4|4151.9|4145.9|4152.4|4146.4|4151.9|4145.9|0
1608790240000|2020-12-24 06:10:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|1
1608790250000|2020-12-24 06:10:50|4151.7|4145.7|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1608790260000|2020-12-24 06:11:00|4151.7|4145.7|4150.9|4144.9|4151.9|4145.9|4150.4|4144.4|0
1608790270000|2020-12-24 06:11:10|4151.4|4145.4|4151.9|4145.9|4152.2|4146.2|4150.9|4144.9|0
1608790280000|2020-12-24 06:11:20|4151.5|4145.5|4150.7|4144.7|4151.9|4145.9|4150.7|4144.7|0
1608790290000|2020-12-24 06:11:30|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1608790300000|2020-12-24 06:11:40|4150.4|4144.4|4151.2|4145.2|4151.2|4145.2|4150.4|4144.4|1
1608790310000|2020-12-24 06:11:50|4151|4145|4151|4145|4151|4145|4151|4145|0
1608790320000|2020-12-24 06:12:00|4150.7|4144.7|4150.4|4144.4|4150.7|4144.7|4150.4|4144.4|0
1608790330000|2020-12-24 06:12:10|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1608790340000|2020-12-24 06:12:20|4150.4|4144.4|4150.9|4144.9|4150.9|4144.9|4149.9|4143.9|0
1608790350000|2020-12-24 06:12:30|4150.5|4144.5|4149.7|4143.7|4150.5|4144.5|4149.7|4143.7|0
1608790360000|2020-12-24 06:12:40|4149.9|4143.9|4149.9|4143.9|4150.2|4144.2|4149.7|4143.7|0
1608790370000|2020-12-24 06:12:50|4150.2|4144.2|4150.4|4144.4|4150.4|4144.4|4150.2|4144.2|0
1608790380000|2020-12-24 06:13:00|4149.9|4143.9|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|0
1608790390000|2020-12-24 06:13:10|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1608790400000|2020-12-24 06:13:20|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608790420000|2020-12-24 06:13:40|4150.9|4144.9|4151.2|4145.2|4151.2|4145.2|4150.9|4144.9|0
1608790440000|2020-12-24 06:14:00|4150.7|4144.7|4149|4143|4150.7|4144.7|4149|4143|1
1608790450000|2020-12-24 06:14:10|4149.5|4143.5|4149|4143|4149.5|4143.5|4149|4143|0
1608790470000|2020-12-24 06:14:30|4148.7|4142.7|4147.7|4141.7|4148.7|4142.7|4146.7|4140.7|1
1608790480000|2020-12-24 06:14:40|4147.4|4141.4|4146.2|4140.2|4147.5|4141.5|4146.2|4140.2|0
1608790490000|2020-12-24 06:14:50|4146.5|4140.5|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|0
1608790500000|2020-12-24 06:15:00|4146.2|4140.2|4147.7|4141.7|4147.7|4141.7|4145.7|4139.7|0
1608790510000|2020-12-24 06:15:10|4147.4|4141.4|4147.7|4141.7|4148.2|4142.2|4147.4|4141.4|0
1608790520000|2020-12-24 06:15:20|4147.3|4141.3|4147.2|4141.2|4147.3|4141.3|4147.2|4141.2|0
1608790530000|2020-12-24 06:15:30|4146.3|4140.3|4145.8|4139.8|4147.3|4141.3|4145.8|4139.8|1
1608790540000|2020-12-24 06:15:40|4145.3|4139.3|4144.3|4138.3|4145.3|4139.3|4144.3|4138.3|0
1608790550000|2020-12-24 06:15:50|4144.7|4138.7|4145.3|4139.3|4145.3|4139.3|4144.7|4138.7|0
1608790560000|2020-12-24 06:16:00|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608790570000|2020-12-24 06:16:10|4144.8|4138.8|4143.8|4137.8|4144.8|4138.8|4143.8|4137.8|0
1608790580000|2020-12-24 06:16:20|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|0
1608790590000|2020-12-24 06:16:30|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1608790600000|2020-12-24 06:16:40|4143.3|4137.3|4143.2|4137.2|4143.3|4137.3|4143.2|4137.2|0
1608790610000|2020-12-24 06:16:50|4143|4137|4141.8|4135.8|4143|4137|4141.8|4135.8|1
1608790620000|2020-12-24 06:17:00|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.7|4135.7|1
1608790640000|2020-12-24 06:17:20|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608790650000|2020-12-24 06:17:30|4142.2|4136.2|4143|4137|4143|4137|4142.2|4136.2|0
1608790660000|2020-12-24 06:17:40|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|1
1608790670000|2020-12-24 06:17:50|4144.5|4138.5|4144.3|4138.3|4144.5|4138.5|4143.8|4137.8|1
1608790680000|2020-12-24 06:18:00|4143.8|4137.8|4143.3|4137.3|4144.3|4138.3|4143.3|4137.3|0
1608790690000|2020-12-24 06:18:10|4143.7|4137.7|4142.8|4136.8|4143.7|4137.7|4142.8|4136.8|0
1608790700000|2020-12-24 06:18:20|4142.7|4136.7|4143.5|4137.5|4143.5|4137.5|4142.7|4136.7|0
1608790720000|2020-12-24 06:18:40|4144|4138|4143.3|4137.3|4144|4138|4143.3|4137.3|0
1608790740000|2020-12-24 06:19:00|4143.5|4137.5|4144.3|4138.3|4144.3|4138.3|4143.5|4137.5|1
1608790750000|2020-12-24 06:19:10|4143.8|4137.8|4143.8|4137.8|4144.7|4138.7|4143.8|4137.8|0
1608790760000|2020-12-24 06:19:20|4144|4138|4143.8|4137.8|4144.3|4138.3|4143.7|4137.7|0
1608790770000|2020-12-24 06:19:30|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608790780000|2020-12-24 06:19:40|4143.8|4137.8|4144.8|4138.8|4144.8|4138.8|4143.8|4137.8|0
1608790790000|2020-12-24 06:19:50|4144.2|4138.2|4143.7|4137.7|4144.2|4138.2|4143.7|4137.7|0
1608790800000|2020-12-24 06:20:00|4143.5|4137.5|4142.7|4136.7|4143.5|4137.5|4142.7|4136.7|0
1608790810000|2020-12-24 06:20:10|4142.2|4136.2|4141.3|4135.3|4142.2|4136.2|4141.3|4135.3|1
1608790820000|2020-12-24 06:20:20|4141.2|4135.2|4141.3|4135.3|4141.3|4135.3|4140.8|4134.8|0
1608790830000|2020-12-24 06:20:30|4141.2|4135.2|4141.3|4135.3|4141.3|4135.3|4140.7|4134.7|0
1608790840000|2020-12-24 06:20:40|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.2|4134.2|0
1608790850000|2020-12-24 06:20:50|4142|4136|4141.7|4135.7|4142|4136|4141.7|4135.7|1
1608790860000|2020-12-24 06:21:00|4141.8|4135.8|4142.3|4136.3|4143|4137|4141.8|4135.8|1
1608790870000|2020-12-24 06:21:10|4142.8|4136.8|4142.2|4136.2|4142.8|4136.8|4142.2|4136.2|0
1608790880000|2020-12-24 06:21:20|4142|4136|4141.7|4135.7|4142|4136|4141.7|4135.7|37
1608790890000|2020-12-24 06:21:30|4141.5|4135.5|4141.8|4135.8|4141.8|4135.8|4141.5|4135.5|0
1608790920000|2020-12-24 06:22:00|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|0
1608790930000|2020-12-24 06:22:10|4143|4137|4143.3|4137.3|4144|4138|4143|4137|0
1608790940000|2020-12-24 06:22:20|4143|4137|4144.3|4138.3|4144.3|4138.3|4142.8|4136.8|0
1608790950000|2020-12-24 06:22:30|4145|4139|4146.3|4140.3|4146.3|4140.3|4145|4139|6
1608790960000|2020-12-24 06:22:40|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|2
1608790970000|2020-12-24 06:22:50|4146.7|4140.7|4147|4141|4147|4141|4146.7|4140.7|0
1608790980000|2020-12-24 06:23:00|4146.5|4140.5|4146.3|4140.3|4146.5|4140.5|4146.3|4140.3|6
1608790990000|2020-12-24 06:23:10|4146.5|4140.5|4148.3|4142.3|4148.3|4142.3|4146.5|4140.5|0
1608791000000|2020-12-24 06:23:20|4148.2|4142.2|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|0
1608791010000|2020-12-24 06:23:30|4149.8|4143.8|4149.8|4143.8|4150.5|4144.5|4149.8|4143.8|3
1608791020000|2020-12-24 06:23:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608791030000|2020-12-24 06:23:50|4149.7|4143.7|4149.8|4143.8|4150.3|4144.3|4149.3|4143.3|2
1608791040000|2020-12-24 06:24:00|4148.8|4142.8|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|0
1608791060000|2020-12-24 06:24:20|4149.2|4143.2|4149.3|4143.3|4149.3|4143.3|4149.2|4143.2|0
1608791070000|2020-12-24 06:24:30|4148.8|4142.8|4149.2|4143.2|4149.2|4143.2|4148.8|4142.8|0
1608791080000|2020-12-24 06:24:40|4149.3|4143.3|4149.3|4143.3|4149.5|4143.5|4149.3|4143.3|0
1608791090000|2020-12-24 06:24:50|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1608791100000|2020-12-24 06:25:00|4149.3|4143.3|4149.5|4143.5|4149.8|4143.8|4149.3|4143.3|1
1608791110000|2020-12-24 06:25:10|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.5|4143.5|0
1608791120000|2020-12-24 06:25:20|4150.2|4144.2|4149.8|4143.8|4150.2|4144.2|4149.8|4143.8|0
1608791130000|2020-12-24 06:25:30|4149.5|4143.5|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|0
1608791140000|2020-12-24 06:25:40|4150.3|4144.3|4148.8|4142.8|4150.3|4144.3|4148.8|4142.8|0
1608791150000|2020-12-24 06:25:50|4148.5|4142.5|4147.8|4141.8|4148.5|4142.5|4147.8|4141.8|0
1608791160000|2020-12-24 06:26:00|4148.3|4142.3|4148.8|4142.8|4149.3|4143.3|4147.8|4141.8|1
1608791180000|2020-12-24 06:26:20|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.3|4141.3|0
1608791200000|2020-12-24 06:26:40|4148.2|4142.2|4148.3|4142.3|4148.3|4142.3|4148.2|4142.2|0
1608791220000|2020-12-24 06:27:00|4147.8|4141.8|4147.3|4141.3|4148.2|4142.2|4147.3|4141.3|1
1608791240000|2020-12-24 06:27:20|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1608791250000|2020-12-24 06:27:30|4148.2|4142.2|4147.8|4141.8|4148.2|4142.2|4147.8|4141.8|0
1608791260000|2020-12-24 06:27:40|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1608791270000|2020-12-24 06:27:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608791290000|2020-12-24 06:28:10|4149.3|4143.3|4148.8|4142.8|4149.3|4143.3|4148.8|4142.8|1
1608791310000|2020-12-24 06:28:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4148.8|4142.8|0
1608791320000|2020-12-24 06:28:40|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608791330000|2020-12-24 06:28:50|4149.8|4143.8|4149.8|4143.8|4150.3|4144.3|4149.8|4143.8|0
1608791340000|2020-12-24 06:29:00|4150.2|4144.2|4150.8|4144.8|4150.8|4144.8|4150|4144|1
1608791360000|2020-12-24 06:29:20|4151.2|4145.2|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|0
1608791370000|2020-12-24 06:29:30|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1608791380000|2020-12-24 06:29:40|4151.2|4145.2|4150.8|4144.8|4151.2|4145.2|4150.8|4144.8|1
1608791390000|2020-12-24 06:29:50|4150.5|4144.5|4149.3|4143.3|4150.5|4144.5|4149.3|4143.3|0
1608791400000|2020-12-24 06:30:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1608791410000|2020-12-24 06:30:10|4150.3|4144.3|4150.8|4144.8|4150.8|4144.8|4150.2|4144.2|0
1608791420000|2020-12-24 06:30:20|4151.5|4145.5|4152.3|4146.3|4152.3|4146.3|4151.5|4145.5|0
1608791430000|2020-12-24 06:30:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1608791440000|2020-12-24 06:30:40|4151.2|4145.2|4152.8|4146.8|4152.8|4146.8|4151|4145|2
1608791450000|2020-12-24 06:30:50|4152.5|4146.5|4151.3|4145.3|4152.5|4146.5|4151.3|4145.3|0
1608791460000|2020-12-24 06:31:00|4150.8|4144.8|4151.7|4145.7|4151.7|4145.7|4150.8|4144.8|0
1608791470000|2020-12-24 06:31:10|4151.3|4145.3|4150.3|4144.3|4151.3|4145.3|4150.3|4144.3|2
1608791480000|2020-12-24 06:31:20|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608791490000|2020-12-24 06:31:30|4149.2|4143.2|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1608791500000|2020-12-24 06:31:40|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|1
1608791510000|2020-12-24 06:31:50|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1608791520000|2020-12-24 06:32:00|4147.5|4141.5|4147.3|4141.3|4147.5|4141.5|4147.3|4141.3|0
1608791530000|2020-12-24 06:32:10|4146|4140|4143.8|4137.8|4146|4140|4143.8|4137.8|1
1608791550000|2020-12-24 06:32:30|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1608791570000|2020-12-24 06:32:50|4144.3|4138.3|4143.3|4137.3|4144.3|4138.3|4142.8|4136.8|0
1608791580000|2020-12-24 06:33:00|4143.8|4137.8|4145.2|4139.2|4145.2|4139.2|4143.8|4137.8|0
1608791590000|2020-12-24 06:33:10|4144.8|4138.8|4144.3|4138.3|4145.3|4139.3|4144.3|4138.3|1
1608791600000|2020-12-24 06:33:20|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1608791630000|2020-12-24 06:33:50|4145.3|4139.3|4144.8|4138.8|4145.8|4139.8|4144.8|4138.8|0
1608791660000|2020-12-24 06:34:20|4144.3|4138.3|4144.2|4138.2|4144.3|4138.3|4144.2|4138.2|0
1608791670000|2020-12-24 06:34:30|4144.3|4138.3|4145.3|4139.3|4145.3|4139.3|4144.3|4138.3|0
1608791680000|2020-12-24 06:34:40|4145.5|4139.5|4144.8|4138.8|4145.5|4139.5|4144.8|4138.8|0
1608791690000|2020-12-24 06:34:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608791700000|2020-12-24 06:35:00|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1608791710000|2020-12-24 06:35:10|4145.3|4139.3|4144.8|4138.8|4145.7|4139.7|4144.3|4138.3|5
1608791720000|2020-12-24 06:35:20|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1608791730000|2020-12-24 06:35:30|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608791740000|2020-12-24 06:35:40|4144.7|4138.7|4145.3|4139.3|4145.3|4139.3|4144.7|4138.7|0
1608791750000|2020-12-24 06:35:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1608791760000|2020-12-24 06:36:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1608791770000|2020-12-24 06:36:10|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608791780000|2020-12-24 06:36:20|4145.2|4139.2|4145.2|4139.2|4145.3|4139.3|4145.2|4139.2|0
1608791790000|2020-12-24 06:36:30|4145|4139|4145.2|4139.2|4145.2|4139.2|4145|4139|0
1608791800000|2020-12-24 06:36:40|4144.7|4138.7|4143.8|4137.8|4144.7|4138.7|4143.8|4137.8|0
1608791810000|2020-12-24 06:36:50|4143.3|4137.3|4143.3|4137.3|4144|4138|4143.3|4137.3|0
1608791820000|2020-12-24 06:37:00|4142.8|4136.8|4142.6|4136.6|4143.3|4137.3|4142.6|4136.6|0
1608791830000|2020-12-24 06:37:10|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|1
1608791840000|2020-12-24 06:37:20|4142.5|4136.5|4142.6|4136.6|4142.6|4136.6|4142.5|4136.5|0
1608791850000|2020-12-24 06:37:30|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|0
1608791860000|2020-12-24 06:37:40|4142.6|4136.6|4141.3|4135.3|4142.6|4136.6|4141.3|4135.3|1
1608791870000|2020-12-24 06:37:50|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608791890000|2020-12-24 06:38:10|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1608791900000|2020-12-24 06:38:20|4141.6|4135.6|4141.8|4135.8|4141.8|4135.8|4141.3|4135.3|0
1608791910000|2020-12-24 06:38:30|4141.3|4135.3|4142.3|4136.3|4142.3|4136.3|4141.3|4135.3|0
1608791930000|2020-12-24 06:38:50|4143.3|4137.3|4142.3|4136.3|4143.3|4137.3|4142.3|4136.3|2
1608791940000|2020-12-24 06:39:00|4143|4137|4143.3|4137.3|4143.3|4137.3|4143|4137|0
1608791950000|2020-12-24 06:39:10|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4142.8|4136.8|1
1608791960000|2020-12-24 06:39:20|4141.3|4135.3|4141.1|4135.1|4141.6|4135.6|4141.1|4135.1|0
1608791970000|2020-12-24 06:39:30|4141.3|4135.3|4141.1|4135.1|4141.3|4135.3|4141.1|4135.1|4
1608791980000|2020-12-24 06:39:40|4139.8|4133.8|4136.8|4130.8|4139.8|4133.8|4133.3|4127.3|1
1608791990000|2020-12-24 06:39:50|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|0
1608792000000|2020-12-24 06:40:00|4137.3|4131.3|4139.3|4133.3|4139.3|4133.3|4137.3|4131.3|0
1608792010000|2020-12-24 06:40:10|4139|4133|4138.8|4132.8|4139|4133|4138.6|4132.6|0
1608792020000|2020-12-24 06:40:20|4138.6|4132.6|4139.5|4133.5|4139.8|4133.8|4137.8|4131.8|2
1608792030000|2020-12-24 06:40:30|4139.3|4133.3|4137.8|4131.8|4139.3|4133.3|4137.8|4131.8|0
1608792040000|2020-12-24 06:40:40|4138.3|4132.3|4139.1|4133.1|4139.1|4133.1|4137.8|4131.8|0
1608792050000|2020-12-24 06:40:50|4138.6|4132.6|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|0
1608792060000|2020-12-24 06:41:00|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4139.1|4133.1|1
1608792070000|2020-12-24 06:41:10|4139.1|4133.1|4138.3|4132.3|4139.1|4133.1|4138.3|4132.3|1
1608792080000|2020-12-24 06:41:20|4138.8|4132.8|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|0
1608792090000|2020-12-24 06:41:30|4139|4133|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|0
1608792100000|2020-12-24 06:41:40|4139.8|4133.8|4139.8|4133.8|4140.3|4134.3|4139.8|4133.8|0
1608792110000|2020-12-24 06:41:50|4139.5|4133.5|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|0
1608792120000|2020-12-24 06:42:00|4139.1|4133.1|4139.8|4133.8|4139.8|4133.8|4138.6|4132.6|0
1608792130000|2020-12-24 06:42:10|4140.3|4134.3|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|0
1608792140000|2020-12-24 06:42:20|4140.5|4134.5|4140.8|4134.8|4141.1|4135.1|4140.3|4134.3|0
1608792160000|2020-12-24 06:42:40|4140.5|4134.5|4140.3|4134.3|4140.5|4134.5|4140.3|4134.3|0
1608792170000|2020-12-24 06:42:50|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1608792180000|2020-12-24 06:43:00|4141.3|4135.3|4142.1|4136.1|4142.1|4136.1|4141.3|4135.3|0
1608792190000|2020-12-24 06:43:10|4141.8|4135.8|4141.3|4135.3|4141.8|4135.8|4141.3|4135.3|1
1608792200000|2020-12-24 06:43:20|4141.8|4135.8|4141.3|4135.3|4141.8|4135.8|4141.3|4135.3|0
1608792230000|2020-12-24 06:43:50|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1608792260000|2020-12-24 06:44:20|4141.8|4135.8|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608792270000|2020-12-24 06:44:30|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1608792280000|2020-12-24 06:44:40|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1608792290000|2020-12-24 06:44:50|4142.1|4136.1|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608792300000|2020-12-24 06:45:00|4142.3|4136.3|4142.8|4136.8|4143.6|4137.6|4142.3|4136.3|1
1608792310000|2020-12-24 06:45:10|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608792320000|2020-12-24 06:45:20|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1608792330000|2020-12-24 06:45:30|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1608792340000|2020-12-24 06:45:40|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|0
1608792350000|2020-12-24 06:45:50|4142.8|4136.8|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1608792360000|2020-12-24 06:46:00|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.3|4136.3|0
1608792370000|2020-12-24 06:46:10|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1608792380000|2020-12-24 06:46:20|4143|4137|4141.8|4135.8|4143|4137|4141.8|4135.8|0
1608792390000|2020-12-24 06:46:30|4142.1|4136.1|4141.8|4135.8|4142.3|4136.3|4141.3|4135.3|0
1608792420000|2020-12-24 06:47:00|4141.3|4135.3|4141.6|4135.6|4142.1|4136.1|4141.3|4135.3|0
1608792430000|2020-12-24 06:47:10|4142.3|4136.3|4143.6|4137.6|4143.8|4137.8|4142.3|4136.3|1
1608792440000|2020-12-24 06:47:20|4144.6|4138.6|4145.1|4139.1|4145.3|4139.3|4143.8|4137.8|1
1608792450000|2020-12-24 06:47:30|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608792480000|2020-12-24 06:48:00|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608792490000|2020-12-24 06:48:10|4145.3|4139.3|4146.5|4140.5|4146.5|4140.5|4145.3|4139.3|0
1608792500000|2020-12-24 06:48:20|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1608792510000|2020-12-24 06:48:30|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1608792530000|2020-12-24 06:48:50|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1608792540000|2020-12-24 06:49:00|4147.1|4141.1|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|1
1608792560000|2020-12-24 06:49:20|4147.8|4141.8|4148.3|4142.3|4148.3|4142.3|4147.8|4141.8|0
1608792590000|2020-12-24 06:49:50|4148.8|4142.8|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|0
1608792600000|2020-12-24 06:50:00|4149.1|4143.1|4149.6|4143.6|4149.6|4143.6|4148.6|4142.6|2
1608792610000|2020-12-24 06:50:10|4149.3|4143.3|4149.1|4143.1|4149.3|4143.3|4148.3|4142.3|1
1608792620000|2020-12-24 06:50:20|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.1|4143.1|0
1608792630000|2020-12-24 06:50:30|4149.1|4143.1|4149.3|4143.3|4149.3|4143.3|4149.1|4143.1|0
1608792640000|2020-12-24 06:50:40|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|0
1608792650000|2020-12-24 06:50:50|4149.3|4143.3|4149.1|4143.1|4149.3|4143.3|4149.1|4143.1|0
1608792660000|2020-12-24 06:51:00|4148.6|4142.6|4149.8|4143.8|4150.3|4144.3|4148.6|4142.6|8
1608792670000|2020-12-24 06:51:10|4150.1|4144.1|4149.8|4143.8|4150.3|4144.3|4149.8|4143.8|0
1608792680000|2020-12-24 06:51:20|4149.5|4143.5|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|0
1608792690000|2020-12-24 06:51:30|4149.6|4143.6|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608792700000|2020-12-24 06:51:40|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608792710000|2020-12-24 06:51:50|4149.6|4143.6|4148.8|4142.8|4149.6|4143.6|4148.3|4142.3|1
1608792720000|2020-12-24 06:52:00|4148.3|4142.3|4148.6|4142.6|4148.8|4142.8|4148.3|4142.3|0
1608792730000|2020-12-24 06:52:10|4149.1|4143.1|4149.1|4143.1|4149.3|4143.3|4149.1|4143.1|0
1608792740000|2020-12-24 06:52:20|4149.3|4143.3|4149.1|4143.1|4149.3|4143.3|4148.6|4142.6|2
1608792750000|2020-12-24 06:52:30|4149.3|4143.3|4150.1|4144.1|4150.3|4144.3|4149|4143|4
1608792760000|2020-12-24 06:52:40|4150.3|4144.3|4150.6|4144.6|4150.6|4144.6|4150.3|4144.3|0
1608792770000|2020-12-24 06:52:50|4150.3|4144.3|4151.8|4145.8|4151.8|4145.8|4149.5|4143.5|5
1608792780000|2020-12-24 06:53:00|4152.8|4146.8|4151.8|4145.8|4153.1|4147.1|4151.8|4145.8|2
1608792790000|2020-12-24 06:53:10|4152.8|4146.8|4152.5|4146.5|4153.1|4147.1|4152.5|4146.5|1
1608792800000|2020-12-24 06:53:20|4152.1|4146.1|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1608792810000|2020-12-24 06:53:30|4151.6|4145.6|4151.1|4145.1|4151.6|4145.6|4151.1|4145.1|0
1608792820000|2020-12-24 06:53:40|4150.8|4144.8|4150.1|4144.1|4150.8|4144.8|4149.8|4143.8|1
1608792830000|2020-12-24 06:53:50|4149.8|4143.8|4152.1|4146.1|4152.1|4146.1|4149.8|4143.8|0
1608792840000|2020-12-24 06:54:00|4151.8|4145.8|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|1
1608792850000|2020-12-24 06:54:10|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|0
1608792860000|2020-12-24 06:54:20|4150.1|4144.1|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|0
1608792870000|2020-12-24 06:54:30|4150.5|4144.5|4149.8|4143.8|4151.1|4145.1|4149.8|4143.8|2
1608792880000|2020-12-24 06:54:40|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608792890000|2020-12-24 06:54:50|4149.3|4143.3|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|0
1608792900000|2020-12-24 06:55:00|4150.6|4144.6|4151.8|4145.8|4152.1|4146.1|4150.6|4144.6|1
1608792910000|2020-12-24 06:55:10|4152.1|4146.1|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1608792940000|2020-12-24 06:55:40|4152.1|4146.1|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1608792950000|2020-12-24 06:55:50|4151.4|4145.4|4149.8|4143.8|4151.4|4145.4|4149.8|4143.8|0
1608792960000|2020-12-24 06:56:00|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608792970000|2020-12-24 06:56:10|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4148.3|4142.3|0
1608792980000|2020-12-24 06:56:20|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1608792990000|2020-12-24 06:56:30|4147.3|4141.3|4145.8|4139.8|4147.3|4141.3|4145.3|4139.3|1
1608793000000|2020-12-24 06:56:40|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4144.3|4138.3|4
1608793010000|2020-12-24 06:56:50|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608793020000|2020-12-24 06:57:00|4144.6|4138.6|4146.3|4140.3|4146.3|4140.3|4144.6|4138.6|6
1608793030000|2020-12-24 06:57:10|4146.8|4140.8|4146.3|4140.3|4146.8|4140.8|4145.8|4139.8|0
1608793040000|2020-12-24 06:57:20|4146.1|4140.1|4145.8|4139.8|4146.1|4140.1|4145.8|4139.8|1
1608793050000|2020-12-24 06:57:30|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|0
1608793070000|2020-12-24 06:57:50|4144.4|4138.4|4145.3|4139.3|4145.3|4139.3|4144.4|4138.4|0
1608793080000|2020-12-24 06:58:00|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|0
1608793090000|2020-12-24 06:58:10|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608793110000|2020-12-24 06:58:30|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|0
1608793120000|2020-12-24 06:58:40|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|2
1608793130000|2020-12-24 06:58:50|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608793150000|2020-12-24 06:59:10|4146.1|4140.1|4146.3|4140.3|4146.3|4140.3|4145.6|4139.6|0
1608793160000|2020-12-24 06:59:20|4146.1|4140.1|4145.6|4139.6|4146.3|4140.3|4145.6|4139.6|0
1608793170000|2020-12-24 06:59:30|4146.3|4140.3|4146.6|4140.6|4146.9|4140.9|4146.3|4140.3|0
1608793190000|2020-12-24 06:59:50|4147.1|4141.1|4147.3|4141.3|4147.3|4141.3|4147.1|4141.1|1
1608793200000|2020-12-24 07:00:00|4147.9|4141.9|4148.3|4142.3|4148.3|4142.3|4147.8|4141.8|5
1608793210000|2020-12-24 07:00:10|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|4147.6|4141.6|0
1608793220000|2020-12-24 07:00:20|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|2
1608793230000|2020-12-24 07:00:30|4146.8|4140.8|4146.3|4140.3|4146.8|4140.8|4145.8|4139.8|0
1608793240000|2020-12-24 07:00:40|4145.8|4139.8|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|0
1608793250000|2020-12-24 07:00:50|4145.4|4139.4|4146.1|4140.1|4146.1|4140.1|4145.3|4139.3|2
1608793260000|2020-12-24 07:01:00|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4145.4|4139.4|1
1608793270000|2020-12-24 07:01:10|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1608793280000|2020-12-24 07:01:20|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.6|4140.6|1
1608793290000|2020-12-24 07:01:30|4147.1|4141.1|4147.3|4141.3|4147.3|4141.3|4147.1|4141.1|0
1608793300000|2020-12-24 07:01:40|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1608793310000|2020-12-24 07:01:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.1|4141.1|0
1608793320000|2020-12-24 07:02:00|4146.6|4140.6|4146.3|4140.3|4146.6|4140.6|4146.3|4140.3|0
1608793330000|2020-12-24 07:02:10|4146.1|4140.1|4145.8|4139.8|4146.1|4140.1|4145.8|4139.8|0
1608793340000|2020-12-24 07:02:20|4146.1|4140.1|4146.3|4140.3|4146.3|4140.3|4146.1|4140.1|0
1608793350000|2020-12-24 07:02:30|4146.1|4140.1|4146.3|4140.3|4146.3|4140.3|4146.1|4140.1|0
1608793380000|2020-12-24 07:03:00|4146.6|4140.6|4148.3|4142.3|4148.3|4142.3|4146.6|4140.6|1
1608793430000|2020-12-24 07:03:50|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1608793440000|2020-12-24 07:04:00|4147.3|4141.3|4147.8|4141.8|4147.8|4141.8|4147.3|4141.3|0
1608793450000|2020-12-24 07:04:10|4147.4|4141.4|4147.8|4141.8|4147.8|4141.8|4147.3|4141.3|0
1608793460000|2020-12-24 07:04:20|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4147.8|4141.8|0
1608793490000|2020-12-24 07:04:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1608793500000|2020-12-24 07:05:00|4146.8|4140.8|4148.6|4142.6|4148.6|4142.6|4146.8|4140.8|0
1608793520000|2020-12-24 07:05:20|4147.8|4141.8|4147.8|4141.8|4148.3|4142.3|4146.8|4140.8|1
1608793530000|2020-12-24 07:05:30|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1608793540000|2020-12-24 07:05:40|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1608793550000|2020-12-24 07:05:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1608793560000|2020-12-24 07:06:00|4147.1|4141.1|4146.3|4140.3|4147.1|4141.1|4146.3|4140.3|0
1608793590000|2020-12-24 07:06:30|||||||||1
1608793620000|2020-12-24 07:07:00|4147.3|4141.3|4149.6|4143.6|4149.6|4143.6|4146.8|4140.8|0
1608793630000|2020-12-24 07:07:10|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|1
1608793640000|2020-12-24 07:07:20|4150.3|4144.3|4149.8|4143.8|4150.3|4144.3|4149.8|4143.8|0
1608793650000|2020-12-24 07:07:30|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608793660000|2020-12-24 07:07:40|4149.6|4143.6|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|5
1608793670000|2020-12-24 07:07:50|4149.1|4143.1|4148.3|4142.3|4149.3|4143.3|4148.3|4142.3|0
1608793690000|2020-12-24 07:08:10|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|0
1608793740000|2020-12-24 07:09:00|4148.3|4142.3|4148.4|4142.4|4149.3|4143.3|4148.3|4142.3|1
1608793750000|2020-12-24 07:09:10|4148.3|4142.3|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1608793790000|2020-12-24 07:09:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1608793800000|2020-12-24 07:10:00|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|0
1608793830000|2020-12-24 07:10:30|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1608793840000|2020-12-24 07:10:40|4148.4|4142.4|4148.3|4142.3|4148.4|4142.4|4148.3|4142.3|0
1608793880000|2020-12-24 07:11:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608793900000|2020-12-24 07:11:40|4149.3|4143.3|4149.8|4143.8|4150.1|4144.1|4149.3|4143.3|0
1608793910000|2020-12-24 07:11:50|4149.9|4143.9|4150.1|4144.1|4150.3|4144.3|4149.6|4143.6|1
1608793920000|2020-12-24 07:12:00|4150.3|4144.3|4150.1|4144.1|4150.3|4144.3|4150.1|4144.1|0
1608793930000|2020-12-24 07:12:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.1|4144.1|0
1608793950000|2020-12-24 07:12:30|4150.4|4144.4|4151.3|4145.3|4151.3|4145.3|4150.4|4144.4|0
1608793960000|2020-12-24 07:12:40|4150.8|4144.8|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1608793980000|2020-12-24 07:13:00|4151.1|4145.1|4151.6|4145.6|4151.6|4145.6|4151.1|4145.1|0
1608794000000|2020-12-24 07:13:20|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|1
1608794010000|2020-12-24 07:13:30|4152.3|4146.3|4153.8|4147.8|4153.8|4147.8|4152.3|4146.3|1
1608794030000|2020-12-24 07:13:50|4154.1|4148.1|4153.3|4147.3|4154.1|4148.1|4153.3|4147.3|0
1608794040000|2020-12-24 07:14:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1608794060000|2020-12-24 07:14:20|4152.3|4146.3|4150.3|4144.3|4152.3|4146.3|4150.3|4144.3|2
1608794080000|2020-12-24 07:14:40|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1608794090000|2020-12-24 07:14:50|4150.4|4144.4|4150.2|4144.2|4151.3|4145.3|4150.2|4144.2|0
1608794100000|2020-12-24 07:15:00|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1608794110000|2020-12-24 07:15:10|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1608794150000|2020-12-24 07:15:50|4151.2|4145.2|4150.2|4144.2|4151.2|4145.2|4150.2|4144.2|3
1608794170000|2020-12-24 07:16:10|4149.7|4143.7|4149.7|4143.7|4150.2|4144.2|4149.2|4143.2|0
1608794180000|2020-12-24 07:16:20|4149.2|4143.2|4149.6|4143.6|4150.2|4144.2|4149.2|4143.2|0
1608794190000|2020-12-24 07:16:30|4150.2|4144.2|4148.2|4142.2|4150.2|4144.2|4148.1|4142.1|1
1608794200000|2020-12-24 07:16:40|4148.1|4142.1|4147.6|4141.6|4148.1|4142.1|4147.6|4141.6|0
1608794220000|2020-12-24 07:17:00|4148.2|4142.2|4149.6|4143.6|4149.6|4143.6|4148.2|4142.2|0
1608794230000|2020-12-24 07:17:10|4149.9|4143.9|4150.1|4144.1|4150.1|4144.1|4149.9|4143.9|0
1608794240000|2020-12-24 07:17:20|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|0
1608794260000|2020-12-24 07:17:40|4149.4|4143.4|4148.7|4142.7|4149.4|4143.4|4148.7|4142.7|1
1608794280000|2020-12-24 07:18:00|4148.4|4142.4|4149.2|4143.2|4149.2|4143.2|4148.2|4142.2|0
1608794300000|2020-12-24 07:18:20|4148.9|4142.9|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|0
1608794310000|2020-12-24 07:18:30|4148.9|4142.9|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|0
1608794320000|2020-12-24 07:18:40|4149.4|4143.4|4149.2|4143.2|4149.7|4143.7|4149.2|4143.2|0
1608794330000|2020-12-24 07:18:50|4148.7|4142.7|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|0
1608794340000|2020-12-24 07:19:00|4148.9|4142.9|4148.7|4142.7|4148.9|4142.9|4148.2|4142.2|1
1608794370000|2020-12-24 07:19:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4148.7|4142.7|0
1608794380000|2020-12-24 07:19:40|4148.9|4142.9|4148.7|4142.7|4148.9|4142.9|4148.7|4142.7|0
1608794400000|2020-12-24 07:20:00|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|0
1608794430000|2020-12-24 07:20:30|4149.7|4143.7|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|0
1608794440000|2020-12-24 07:20:40|4149.4|4143.4|4149.7|4143.7|4150.2|4144.2|4149.4|4143.4|0
1608794450000|2020-12-24 07:20:50|4149.4|4143.4|4149.2|4143.2|4149.4|4143.4|4149.2|4143.2|0
1608794470000|2020-12-24 07:21:10|4149.4|4143.4|4149.1|4143.1|4149.4|4143.4|4149.1|4143.1|1
1608794590000|2020-12-24 07:23:10|4148.7|4142.7|4148.2|4142.2|4148.7|4142.7|4148.2|4142.2|1
1608794620000|2020-12-24 07:23:40|4148.4|4142.4|4148.2|4142.2|4148.4|4142.4|4148.2|4142.2|0
1608794630000|2020-12-24 07:23:50|4148.4|4142.4|4148.4|4142.4|4148.4|4142.4|4148.2|4142.2|0
1608794650000|2020-12-24 07:24:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1608794660000|2020-12-24 07:24:20|4148.4|4142.4|4146.6|4140.6|4148.4|4142.4|4146.6|4140.6|0
1608794670000|2020-12-24 07:24:30|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|0
1608794690000|2020-12-24 07:24:50|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|0
1608794700000|2020-12-24 07:25:00|4147.2|4141.2|4146.7|4140.7|4147.2|4141.2|4146.7|4140.7|1
1608794740000|2020-12-24 07:25:40|4147.1|4141.1|4146.7|4140.7|4147.1|4141.1|4146.7|4140.7|0
1608794770000|2020-12-24 07:26:10|4146.6|4140.6|4144.7|4138.7|4146.7|4140.7|4144.7|4138.7|0
1608794790000|2020-12-24 07:26:30|4144.2|4138.2|4144.7|4138.7|4144.7|4138.7|4144.2|4138.2|0
1608794800000|2020-12-24 07:26:40|4144.4|4138.4|4145.2|4139.2|4145.2|4139.2|4144.4|4138.4|0
1608794810000|2020-12-24 07:26:50|4144.9|4138.9|4144.7|4138.7|4144.9|4138.9|4144.7|4138.7|0
1608794830000|2020-12-24 07:27:10|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|1
1608794850000|2020-12-24 07:27:30|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1608794860000|2020-12-24 07:27:40|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|0
1608794870000|2020-12-24 07:27:50|4145.1|4139.1|4145.7|4139.7|4145.7|4139.7|4145.1|4139.1|0
1608794880000|2020-12-24 07:28:00|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1608794890000|2020-12-24 07:28:10|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1608794900000|2020-12-24 07:28:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1608794910000|2020-12-24 07:28:30|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|0
1608794940000|2020-12-24 07:29:00|4144.7|4138.7|4144.9|4138.9|4144.9|4138.9|4144.7|4138.7|1
1608794950000|2020-12-24 07:29:10|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1608794980000|2020-12-24 07:29:40|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|0
1608795000000|2020-12-24 07:30:00|4144.7|4138.7|4145.2|4139.2|4145.2|4139.2|4144.7|4138.7|0
1608795010000|2020-12-24 07:30:10|4145.4|4139.4|4145.7|4139.7|4145.7|4139.7|4145.4|4139.4|0
1608795020000|2020-12-24 07:30:20|4145.6|4139.6|4143.7|4137.7|4145.6|4139.6|4143.7|4137.7|3
1608795030000|2020-12-24 07:30:30|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1608795050000|2020-12-24 07:30:50|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|0
1608795060000|2020-12-24 07:31:00|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|1
1608795080000|2020-12-24 07:31:20|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1608795090000|2020-12-24 07:31:30|4143.1|4137.1|4142.6|4136.6|4143.1|4137.1|4142.6|4136.6|5
1608795100000|2020-12-24 07:31:40|4141.4|4135.4|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|1
1608795110000|2020-12-24 07:31:50|4140.9|4134.9|4142.2|4136.2|4142.2|4136.2|4140.9|4134.9|1
1608795120000|2020-12-24 07:32:00|4141.7|4135.7|4142.2|4136.2|4142.7|4136.7|4141.7|4135.7|0
1608795150000|2020-12-24 07:32:30|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|0
1608795160000|2020-12-24 07:32:40|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|0
1608795170000|2020-12-24 07:32:50|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1608795190000|2020-12-24 07:33:10|4142.6|4136.6|4142.6|4136.6|4142.7|4136.7|4142.2|4136.2|0
1608795200000|2020-12-24 07:33:20|4142.2|4136.2|4142.6|4136.6|4142.6|4136.6|4142.2|4136.2|0
1608795210000|2020-12-24 07:33:30|4142.2|4136.2|4143.1|4137.1|4143.1|4137.1|4142.2|4136.2|0
1608795240000|2020-12-24 07:34:00|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1608795270000|2020-12-24 07:34:30|4142.5|4136.5|4142.2|4136.2|4142.5|4136.5|4142.2|4136.2|1
1608795280000|2020-12-24 07:34:40|4141.7|4135.7|4142.2|4136.2|4142.2|4136.2|4141.7|4135.7|0
1608795300000|2020-12-24 07:35:00|4142.7|4136.7|4143|4137|4143|4137|4142.7|4136.7|0
1608795310000|2020-12-24 07:35:10|4142.7|4136.7|4143|4137|4143|4137|4142.5|4136.5|0
1608795320000|2020-12-24 07:35:20|4142.7|4136.7|4143|4137|4143|4137|4142.5|4136.5|0
1608795340000|2020-12-24 07:35:40|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1608795350000|2020-12-24 07:35:50|4143|4137|4143|4137|4143|4137|4143|4137|0
1608795360000|2020-12-24 07:36:00|4142.7|4136.7|4142.5|4136.5|4142.7|4136.7|4142.5|4136.5|0
1608795400000|2020-12-24 07:36:40|4142.2|4136.2|4141.2|4135.2|4142.2|4136.2|4141.2|4135.2|1
1608795410000|2020-12-24 07:36:50|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1608795420000|2020-12-24 07:37:00|4141.9|4135.9|4141.2|4135.2|4141.9|4135.9|4141.2|4135.2|1
1608795430000|2020-12-24 07:37:10|4140.9|4134.9|4140.2|4134.2|4140.9|4134.9|4140.2|4134.2|0
1608795470000|2020-12-24 07:37:50|4140.5|4134.5|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1608795480000|2020-12-24 07:38:00|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1608795490000|2020-12-24 07:38:10|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4140.2|4134.2|0
1608795500000|2020-12-24 07:38:20|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|0
1608795510000|2020-12-24 07:38:30|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|0
1608795520000|2020-12-24 07:38:40|4140.5|4134.5|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1608795530000|2020-12-24 07:38:50|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1608795550000|2020-12-24 07:39:10|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1608795570000|2020-12-24 07:39:30|4140.2|4134.2|4139.2|4133.2|4140.2|4134.2|4139.2|4133.2|1
1608795580000|2020-12-24 07:39:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1608795590000|2020-12-24 07:39:50|4139.2|4133.2|4140.2|4134.2|4140.2|4134.2|4139.2|4133.2|0
1608795640000|2020-12-24 07:40:40|4139.9|4133.9|4139.2|4133.2|4139.9|4133.9|4139.2|4133.2|0
1608795650000|2020-12-24 07:40:50|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1608795660000|2020-12-24 07:41:00|4140.2|4134.2|4140|4134|4140.2|4134.2|4139.2|4133.2|2
1608795670000|2020-12-24 07:41:10|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4140|4134|0
1608795690000|2020-12-24 07:41:30|4140|4134|4140|4134|4140|4134|4140|4134|1
1608795710000|2020-12-24 07:41:50|4139.7|4133.7|4140.2|4134.2|4140.2|4134.2|4139.7|4133.7|0
1608795720000|2020-12-24 07:42:00|4140|4134|4140|4134|4140.5|4134.5|4140|4134|0
1608795730000|2020-12-24 07:42:10|4139.7|4133.7|4139.7|4133.7|4139.9|4133.9|4139.7|4133.7|1
1608795740000|2020-12-24 07:42:20|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|0
1608795760000|2020-12-24 07:42:40|4140.7|4134.7|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|4
1608795770000|2020-12-24 07:42:50|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1608795780000|2020-12-24 07:43:00|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1608795790000|2020-12-24 07:43:10|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|1
1608795800000|2020-12-24 07:43:20|4140.4|4134.4|4140.7|4134.7|4141.2|4135.2|4140.2|4134.2|0
1608795810000|2020-12-24 07:43:30|4141|4135|4141.2|4135.2|4141.2|4135.2|4140.7|4134.7|0
1608795840000|2020-12-24 07:44:00|4141.4|4135.4|4142.2|4136.2|4142.2|4136.2|4141.4|4135.4|0
1608795850000|2020-12-24 07:44:10|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1608795870000|2020-12-24 07:44:30|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|0
1608795880000|2020-12-24 07:44:40|4142.2|4136.2|4141.7|4135.7|4142.2|4136.2|4141.7|4135.7|0
1608795910000|2020-12-24 07:45:10|4142.5|4136.5|4142.2|4136.2|4142.5|4136.5|4142.2|4136.2|1
1608795920000|2020-12-24 07:45:20|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|4142.7|4136.7|1
1608795930000|2020-12-24 07:45:30|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|0
1608795960000|2020-12-24 07:46:00|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1608796000000|2020-12-24 07:46:40|4140.7|4134.7|4140.2|4134.2|4140.7|4134.7|4140.2|4134.2|0
1608796020000|2020-12-24 07:47:00|4138.7|4132.7|4140|4134|4140|4134|4138.4|4132.4|1
1608796030000|2020-12-24 07:47:10|4139.5|4133.5|4140.5|4134.5|4140.5|4134.5|4139.5|4133.5|0
1608796040000|2020-12-24 07:47:20|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1608796050000|2020-12-24 07:47:30|4139.4|4133.4|4139.2|4133.2|4139.4|4133.4|4139.2|4133.2|0
1608796080000|2020-12-24 07:48:00|4139.5|4133.5|4140|4134|4140|4134|4139.5|4133.5|0
1608796120000|2020-12-24 07:48:40|4139.7|4133.7|4139.5|4133.5|4139.7|4133.7|4139.5|4133.5|0
1608796130000|2020-12-24 07:48:50|4140|4134|4140|4134|4140.2|4134.2|4140|4134|0
1608796160000|2020-12-24 07:49:20|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|0
1608796170000|2020-12-24 07:49:30|4140|4134|4139.9|4133.9|4140|4134|4139.9|4133.9|0
1608796180000|2020-12-24 07:49:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1608796190000|2020-12-24 07:49:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1608796220000|2020-12-24 07:50:20|4139.5|4133.5|4139.4|4133.4|4139.5|4133.5|4139.4|4133.4|0
1608796250000|2020-12-24 07:50:50|4139.2|4133.2|4138.9|4132.9|4139.2|4133.2|4138.9|4132.9|1
1608796270000|2020-12-24 07:51:10|4139.2|4133.2|4139|4133|4139.4|4133.4|4139|4133|1
1608796290000|2020-12-24 07:51:30|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1608796300000|2020-12-24 07:51:40|4139.7|4133.7|4139.4|4133.4|4139.9|4133.9|4139.4|4133.4|0
1608796310000|2020-12-24 07:51:50|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1608796320000|2020-12-24 07:52:00|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1608796330000|2020-12-24 07:52:10|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|0
1608796340000|2020-12-24 07:52:20|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1608796350000|2020-12-24 07:52:30|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|0
1608796360000|2020-12-24 07:52:40|4140|4134|4140.4|4134.4|4140.4|4134.4|4140|4134|0
1608796380000|2020-12-24 07:53:00|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.4|4133.4|0
1608796390000|2020-12-24 07:53:10|4140.4|4134.4|4141.4|4135.4|4141.4|4135.4|4140.4|4134.4|0
1608796400000|2020-12-24 07:53:20|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1608796410000|2020-12-24 07:53:30|4141.8|4135.8|4141.8|4135.8|4142.2|4136.2|4141.8|4135.8|0
1608796420000|2020-12-24 07:53:40|4142|4136|4141.8|4135.8|4142|4136|4141.8|4135.8|0
1608796430000|2020-12-24 07:53:50|4141.3|4135.3|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|0
1608796440000|2020-12-24 07:54:00|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1608796460000|2020-12-24 07:54:20|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796470000|2020-12-24 07:54:30|4142|4136|4141.8|4135.8|4142|4136|4141.8|4135.8|1
1608796520000|2020-12-24 07:55:20|4142|4136|4141.8|4135.8|4142|4136|4141.8|4135.8|0
1608796530000|2020-12-24 07:55:30|4142|4136|4142|4136|4142|4136|4142|4136|0
1608796620000|2020-12-24 07:57:00|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796640000|2020-12-24 07:57:20|4142.5|4136.5|4142.2|4136.2|4142.5|4136.5|4142.2|4136.2|3
1608796650000|2020-12-24 07:57:30|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608796680000|2020-12-24 07:58:00|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1608796690000|2020-12-24 07:58:10|4141|4135|4141|4135|4141.3|4135.3|4141|4135|0
1608796700000|2020-12-24 07:58:20|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|1
1608796720000|2020-12-24 07:58:40|4142.3|4136.3|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|1
1608796730000|2020-12-24 07:58:50|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1608796740000|2020-12-24 07:59:00|4142|4136|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608796760000|2020-12-24 07:59:20|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|1
1608796780000|2020-12-24 07:59:40|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796800000|2020-12-24 08:00:00|4141.2|4135.2|4141.3|4135.3|4141.3|4135.3|4141|4135|2
1608796810000|2020-12-24 08:00:10|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796830000|2020-12-24 08:00:30|4141.3|4135.3|4141.3|4135.3|4141.7|4135.7|4141.3|4135.3|0
1608796840000|2020-12-24 08:00:40|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796860000|2020-12-24 08:01:00|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1608796880000|2020-12-24 08:01:20|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1608796900000|2020-12-24 08:01:40|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1608796910000|2020-12-24 08:01:50|4143|4137|4143|4137|4143|4137|4143|4137|0
1608796930000|2020-12-24 08:02:10|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1608796960000|2020-12-24 08:02:40|4144.8|4138.8|4144.3|4138.3|4144.8|4138.8|4144.3|4138.3|1
1608797000000|2020-12-24 08:03:20|4144.5|4138.5|4144.5|4138.5|4144.8|4138.8|4144.2|4138.2|0
1608797020000|2020-12-24 08:03:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608797040000|2020-12-24 08:04:00|4144.5|4138.5|4144.3|4138.3|4144.8|4138.8|4143.8|4137.8|1
1608797060000|2020-12-24 08:04:20|4143.8|4137.8|4142.8|4136.8|4143.8|4137.8|4142.8|4136.8|1
1608797080000|2020-12-24 08:04:40|4142.5|4136.5|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|1
1608797090000|2020-12-24 08:04:50|4141.8|4135.8|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|0
1608797100000|2020-12-24 08:05:00|4143|4137|4143.5|4137.5|4143.5|4137.5|4142.8|4136.8|0
1608797110000|2020-12-24 08:05:10|4143.8|4137.8|4144.5|4138.5|4144.5|4138.5|4143.8|4137.8|3
1608797120000|2020-12-24 08:05:20|4144|4138|4144.5|4138.5|4144.5|4138.5|4144|4138|2
1608797130000|2020-12-24 08:05:30|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|1
1608797140000|2020-12-24 08:05:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608797150000|2020-12-24 08:05:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608797160000|2020-12-24 08:06:00|4145.7|4139.7|4145.3|4139.3|4145.7|4139.7|4145.3|4139.3|0
1608797170000|2020-12-24 08:06:10|4145.7|4139.7|4146.5|4140.5|4146.5|4140.5|4145.7|4139.7|0
1608797180000|2020-12-24 08:06:20|4146.8|4140.8|4147.8|4141.8|4147.8|4141.8|4146.8|4140.8|2
1608797190000|2020-12-24 08:06:30|4147.5|4141.5|4147.3|4141.3|4147.5|4141.5|4147.3|4141.3|0
1608797200000|2020-12-24 08:06:40|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1608797220000|2020-12-24 08:07:00|4147|4141|4146.3|4140.3|4147|4141|4146.3|4140.3|0
1608797230000|2020-12-24 08:07:10|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|0
1608797240000|2020-12-24 08:07:20|4146.7|4140.7|4145.8|4139.8|4146.7|4140.7|4145.8|4139.8|0
1608797250000|2020-12-24 08:07:30|4145.5|4139.5|4144.8|4138.8|4145.5|4139.5|4144.8|4138.8|0
1608797260000|2020-12-24 08:07:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608797270000|2020-12-24 08:07:50|4143.8|4137.8|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1608797280000|2020-12-24 08:08:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|0
1608797290000|2020-12-24 08:08:10|4144.7|4138.7|4144.3|4138.3|4144.7|4138.7|4144.3|4138.3|0
1608797300000|2020-12-24 08:08:20|4144|4138|4144.3|4138.3|4144.3|4138.3|4144|4138|0
1608797310000|2020-12-24 08:08:30|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|0
1608797320000|2020-12-24 08:08:40|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|0
1608797370000|2020-12-24 08:09:30|4144.3|4138.3|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1608797400000|2020-12-24 08:10:00|||||||||1
1608797420000|2020-12-24 08:10:20|4143.5|4137.5|4143.8|4137.8|4143.8|4137.8|4143.5|4137.5|0
1608797430000|2020-12-24 08:10:30|4143.5|4137.5|4142.8|4136.8|4143.5|4137.5|4142.7|4136.7|0
1608797440000|2020-12-24 08:10:40|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|0
1608797480000|2020-12-24 08:11:20|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1608797490000|2020-12-24 08:11:30|4142|4136|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|0
1608797500000|2020-12-24 08:11:40|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|0
1608797510000|2020-12-24 08:11:50|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1608797530000|2020-12-24 08:12:10|4141.8|4135.8|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|0
1608797540000|2020-12-24 08:12:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|0
1608797550000|2020-12-24 08:12:30|4142|4136|4142.3|4136.3|4142.3|4136.3|4142|4136|0
1608797570000|2020-12-24 08:12:50|4142|4136|4141.8|4135.8|4142|4136|4141.8|4135.8|0
1608797580000|2020-12-24 08:13:00|4141.3|4135.3|4141.3|4135.3|4141.8|4135.8|4140.8|4134.8|0
1608797590000|2020-12-24 08:13:10|4141.1|4135.1|4140.3|4134.3|4141.1|4135.1|4140.3|4134.3|0
1608797600000|2020-12-24 08:13:20|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1608797610000|2020-12-24 08:13:30|4140.1|4134.1|4140.3|4134.3|4140.3|4134.3|4140.1|4134.1|0
1608797620000|2020-12-24 08:13:40|4140.1|4134.1|4140.1|4134.1|4140.3|4134.3|4140.1|4134.1|0
1608797630000|2020-12-24 08:13:50|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1608797650000|2020-12-24 08:14:10|4140.3|4134.3|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|0
1608797660000|2020-12-24 08:14:20|4140.6|4134.6|4140.3|4134.3|4140.6|4134.6|4140.3|4134.3|0
1608797670000|2020-12-24 08:14:30|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1608797680000|2020-12-24 08:14:40|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|0
1608797690000|2020-12-24 08:14:50|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1608797700000|2020-12-24 08:15:00|4141|4135|4140.8|4134.8|4141.3|4135.3|4140.8|4134.8|0
1608797720000|2020-12-24 08:15:20|4141.3|4135.3|4141.3|4135.3|4141.5|4135.5|4140.8|4134.8|0
1608797740000|2020-12-24 08:15:40|4141|4135|4141.3|4135.3|4141.3|4135.3|4141|4135|0
1608797750000|2020-12-24 08:15:50|4141|4135|4140.8|4134.8|4141|4135|4140.8|4134.8|0
1608797780000|2020-12-24 08:16:20|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4140.8|4134.8|0
1608797790000|2020-12-24 08:16:30|4141|4135|4141.3|4135.3|4141.3|4135.3|4140.8|4134.8|0
1608797800000|2020-12-24 08:16:40|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.3|4135.3|0
1608797810000|2020-12-24 08:16:50|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4142.3|4136.3|0
1608797830000|2020-12-24 08:17:10|4143.3|4137.3|4143.8|4137.8|4143.8|4137.8|4142.8|4136.8|0
1608797850000|2020-12-24 08:17:30|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608797860000|2020-12-24 08:17:40|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1608797870000|2020-12-24 08:17:50|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1608797890000|2020-12-24 08:18:10|4142.8|4136.8|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|0
1608797920000|2020-12-24 08:18:40|4143.5|4137.5|4143.8|4137.8|4144.6|4138.6|4143.5|4137.5|0
1608797980000|2020-12-24 08:19:40|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.5|4138.5|0
1608797990000|2020-12-24 08:19:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|0
1608798000000|2020-12-24 08:20:00|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1608798010000|2020-12-24 08:20:10|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.3|4139.3|0
1608798040000|2020-12-24 08:20:40|4145.1|4139.1|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|0
1608798110000|2020-12-24 08:21:50|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1608798120000|2020-12-24 08:22:00|4145.8|4139.8|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608798130000|2020-12-24 08:22:10|4143.8|4137.8|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1608798150000|2020-12-24 08:22:30|4144.3|4138.3|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1608798160000|2020-12-24 08:22:40|4144.1|4138.1|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|0
1608798180000|2020-12-24 08:23:00|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608798200000|2020-12-24 08:23:20|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1608798220000|2020-12-24 08:23:40|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1608798230000|2020-12-24 08:23:50|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|0
1608798240000|2020-12-24 08:24:00|4144.1|4138.1|4143.8|4137.8|4144.3|4138.3|4143.8|4137.8|0
1608798250000|2020-12-24 08:24:10|4143.3|4137.3|4142.8|4136.8|4143.3|4137.3|4142.8|4136.8|15
1608798260000|2020-12-24 08:24:20|4141.8|4135.8|4142.3|4136.3|4142.3|4136.3|4141.8|4135.8|6
1608798280000|2020-12-24 08:24:40|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|0
1608798290000|2020-12-24 08:24:50|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1608798310000|2020-12-24 08:25:10|||||||||2
1608798320000|2020-12-24 08:25:20|4143.8|4137.8|4145.8|4139.8|4145.8|4139.8|4143.8|4137.8|0
1608798330000|2020-12-24 08:25:30|4145.3|4139.3|4145.3|4139.3|4145.8|4139.8|4145.3|4139.3|0
1608798340000|2020-12-24 08:25:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|0
1608798350000|2020-12-24 08:25:50|4146.8|4140.8|4145.8|4139.8|4146.8|4140.8|4145.8|4139.8|0
1608798360000|2020-12-24 08:26:00|4146.3|4140.3|4145.5|4139.5|4146.3|4140.3|4145.5|4139.5|1
1608798370000|2020-12-24 08:26:10|4146|4140|4146|4140|4146|4140|4146|4140|0
1608798380000|2020-12-24 08:26:20|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1608798410000|2020-12-24 08:26:50|4145.1|4139.1|4145.1|4139.1|4145.6|4139.6|4145.1|4139.1|0
1608798420000|2020-12-24 08:27:00|4145.5|4139.5|4145.1|4139.1|4145.5|4139.5|4145.1|4139.1|0
1608798440000|2020-12-24 08:27:20|4145|4139|4144.6|4138.6|4145|4139|4144.6|4138.6|0
1608798450000|2020-12-24 08:27:30|4144.1|4138.1|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|0
1608798470000|2020-12-24 08:27:50|4144.3|4138.3|4144.6|4138.6|4144.6|4138.6|4144.3|4138.3|0
1608798480000|2020-12-24 08:28:00|4144.5|4138.5|4144.6|4138.6|4144.6|4138.6|4144.1|4138.1|0
1608798490000|2020-12-24 08:28:10|4144.5|4138.5|4143.6|4137.6|4144.5|4138.5|4143.1|4137.1|0
1608798500000|2020-12-24 08:28:20|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1608798510000|2020-12-24 08:28:30|4143.6|4137.6|4143.1|4137.1|4143.6|4137.6|4143.1|4137.1|0
1608798530000|2020-12-24 08:28:50|4142.5|4136.5|4142.1|4136.1|4142.5|4136.5|4142.1|4136.1|0
1608798560000|2020-12-24 08:29:20|4141.1|4135.1|4139.5|4133.5|4141.6|4135.6|4139.5|4133.5|1
1608798600000|2020-12-24 08:30:00|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|1
1608798660000|2020-12-24 08:31:00|4139.5|4133.5|4138.6|4132.6|4139.5|4133.5|4138.6|4132.6|1
1608798670000|2020-12-24 08:31:10|4139|4133|4139.1|4133.1|4139.1|4133.1|4139|4133|0
1608798680000|2020-12-24 08:31:20|4139.5|4133.5|4140.1|4134.1|4140.1|4134.1|4139.5|4133.5|0
1608798690000|2020-12-24 08:31:30|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1608798700000|2020-12-24 08:31:40|4140.8|4134.8|4140.6|4134.6|4140.8|4134.8|4140.6|4134.6|0
1608798710000|2020-12-24 08:31:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.6|4133.6|1
1608798730000|2020-12-24 08:32:10|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1608798740000|2020-12-24 08:32:20|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|0
1608798750000|2020-12-24 08:32:30|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|4140.6|4134.6|0
1608798760000|2020-12-24 08:32:40|4140.3|4134.3|4140.1|4134.1|4140.3|4134.3|4140.1|4134.1|0
1608798770000|2020-12-24 08:32:50|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|0
1608798780000|2020-12-24 08:33:00|4138.6|4132.6|4138.6|4132.6|4139.1|4133.1|4138.1|4132.1|1
1608798790000|2020-12-24 08:33:10|4138.3|4132.3|4138.1|4132.1|4138.3|4132.3|4138.1|4132.1|0
1608798800000|2020-12-24 08:33:20|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1608798810000|2020-12-24 08:33:30|4138.6|4132.6|4138.1|4132.1|4138.6|4132.6|4138.1|4132.1|0
1608798820000|2020-12-24 08:33:40|4138.6|4132.6|4138.6|4132.6|4138.8|4132.8|4138.6|4132.6|0
1608798830000|2020-12-24 08:33:50|4139.8|4133.8|4140.1|4134.1|4140.1|4134.1|4139.8|4133.8|5
1608798840000|2020-12-24 08:34:00|4140.3|4134.3|4140.6|4134.6|4141.1|4135.1|4140.3|4134.3|1
1608798850000|2020-12-24 08:34:10|4140.9|4134.9|4140.6|4134.6|4140.9|4134.9|4140.6|4134.6|0
1608798870000|2020-12-24 08:34:30|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4140.6|4134.6|0
1608798900000|2020-12-24 08:35:00|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|1
1608798940000|2020-12-24 08:35:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|0
1608798960000|2020-12-24 08:36:00|4141.8|4135.8|4141.3|4135.3|4141.8|4135.8|4141.3|4135.3|0
1608798970000|2020-12-24 08:36:10|4141.4|4135.4|4141.8|4135.8|4141.8|4135.8|4141.4|4135.4|0
1608798980000|2020-12-24 08:36:20|4141.6|4135.6|4141.3|4135.3|4141.6|4135.6|4141.3|4135.3|0
1608799030000|2020-12-24 08:37:10|4141.6|4135.6|4141.3|4135.3|4141.6|4135.6|4141.3|4135.3|0
1608799070000|2020-12-24 08:37:50|4141.1|4135.1|4141.8|4135.8|4141.8|4135.8|4141.1|4135.1|0
1608799100000|2020-12-24 08:38:20|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4
1608799120000|2020-12-24 08:38:40|4143.6|4137.6|4143.6|4137.6|4144.1|4138.1|4143.6|4137.6|0
1608799130000|2020-12-24 08:38:50|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|0
1608799140000|2020-12-24 08:39:00|4143.3|4137.3|4143.6|4137.6|4143.6|4137.6|4143.3|4137.3|0
1608799160000|2020-12-24 08:39:20|4143.8|4137.8|4145.9|4139.9|4145.9|4139.9|4143.8|4137.8|58
1608799170000|2020-12-24 08:39:30|||||||||3
1608799200000|2020-12-24 08:40:00|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1608799230000|2020-12-24 08:40:30|4144.6|4138.6|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|0
1608799250000|2020-12-24 08:40:50|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1608799260000|2020-12-24 08:41:00|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1608799290000|2020-12-24 08:41:30|4144.8|4138.8|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|0
1608799310000|2020-12-24 08:41:50|4144.1|4138.1|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|0
1608799320000|2020-12-24 08:42:00|4144.1|4138.1|4144.4|4138.4|4144.9|4138.9|4143.9|4137.9|0
1608799330000|2020-12-24 08:42:10|4143.8|4137.8|4142.4|4136.4|4143.8|4137.8|4142.4|4136.4|0
1608799350000|2020-12-24 08:42:30|4142.1|4136.1|4142.4|4136.4|4142.4|4136.4|4141.6|4135.6|0
1608799380000|2020-12-24 08:43:00|4142.8|4136.8|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1608799390000|2020-12-24 08:43:10|4142.8|4136.8|4143.4|4137.4|4143.4|4137.4|4142.8|4136.8|0
1608799400000|2020-12-24 08:43:20|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|0
1608799410000|2020-12-24 08:43:30|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|0
1608799440000|2020-12-24 08:44:00|4144.9|4138.9|4144.9|4138.9|4145.4|4139.4|4144.4|4138.4|0
1608799450000|2020-12-24 08:44:10|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1608799460000|2020-12-24 08:44:20|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1608799470000|2020-12-24 08:44:30|4145.6|4139.6|4145.4|4139.4|4145.6|4139.6|4145.4|4139.4|0
1608799480000|2020-12-24 08:44:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608799490000|2020-12-24 08:44:50|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1608799500000|2020-12-24 08:45:00|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1608799510000|2020-12-24 08:45:10|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|0
1608799520000|2020-12-24 08:45:20|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1608799560000|2020-12-24 08:46:00|||||||||1
1608799570000|2020-12-24 08:46:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1608799590000|2020-12-24 08:46:30|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1608799630000|2020-12-24 08:47:10|4144.8|4138.8|4144.4|4138.4|4144.8|4138.8|4144.4|4138.4|0
1608799650000|2020-12-24 08:47:30|4143.4|4137.4|4142.9|4136.9|4143.9|4137.9|4142.9|4136.9|0
1608799660000|2020-12-24 08:47:40|4143.3|4137.3|4142.9|4136.9|4143.4|4137.4|4142.9|4136.9|0
1608799670000|2020-12-24 08:47:50|4142.4|4136.4|4142.9|4136.9|4142.9|4136.9|4142.4|4136.4|0
1608799680000|2020-12-24 08:48:00|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1608799690000|2020-12-24 08:48:10|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1608799700000|2020-12-24 08:48:20|4143.4|4137.4|4143.9|4137.9|4143.9|4137.9|4143.4|4137.4|0
1608799710000|2020-12-24 08:48:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1608799720000|2020-12-24 08:48:40|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1608799770000|2020-12-24 08:49:30|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608799780000|2020-12-24 08:49:40|4144.6|4138.6|4144.4|4138.4|4144.6|4138.6|4144.4|4138.4|0
1608799800000|2020-12-24 08:50:00|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|4143.9|4137.9|0
1608799820000|2020-12-24 08:50:20|4143.6|4137.6|4143.4|4137.4|4143.6|4137.6|4143.4|4137.4|0
1608799840000|2020-12-24 08:50:40|4142.4|4136.4|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|0
1608799850000|2020-12-24 08:50:50|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1608799860000|2020-12-24 08:51:00|4142.4|4136.4|4141.9|4135.9|4142.4|4136.4|4141.4|4135.4|0
1608799870000|2020-12-24 08:51:10|4142.4|4136.4|4140.9|4134.9|4142.4|4136.4|4140.9|4134.9|0
1608799880000|2020-12-24 08:51:20|4140.4|4134.4|4140.6|4134.6|4140.9|4134.9|4140.4|4134.4|0
1608799890000|2020-12-24 08:51:30|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1608799910000|2020-12-24 08:51:50|4139.9|4133.9|4139.4|4133.4|4140.4|4134.4|4139.4|4133.4|0
1608799920000|2020-12-24 08:52:00|4139.7|4133.7|4139.9|4133.9|4140.4|4134.4|4139.7|4133.7|0
1608799930000|2020-12-24 08:52:10|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|0
1608799940000|2020-12-24 08:52:20|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|0
1608799950000|2020-12-24 08:52:30|4139.9|4133.9|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|0
1608799960000|2020-12-24 08:52:40|4140.1|4134.1|4139.9|4133.9|4140.4|4134.4|4139.4|4133.4|0
1608799970000|2020-12-24 08:52:50|4140.4|4134.4|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|0
1608799980000|2020-12-24 08:53:00|4140.2|4134.2|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|0
1608799990000|2020-12-24 08:53:10|4139.6|4133.6|4140.4|4134.4|4140.4|4134.4|4139.4|4133.4|0
1608800020000|2020-12-24 08:53:40|4141.4|4135.4|4142.4|4136.4|4142.4|4136.4|4141.4|4135.4|0
1608800040000|2020-12-24 08:54:00|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1608800070000|2020-12-24 08:54:30|4141.2|4135.2|4140.9|4134.9|4141.4|4135.4|4140.9|4134.9|0
1608800080000|2020-12-24 08:54:40|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1608800100000|2020-12-24 08:55:00|4140.7|4134.7|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|0
1608800160000|2020-12-24 08:56:00|4141.1|4135.1|4141.4|4135.4|4141.6|4135.6|4141.1|4135.1|0
1608800170000|2020-12-24 08:56:10|4141.7|4135.7|4141.9|4135.9|4141.9|4135.9|4141.7|4135.7|0
1608800180000|2020-12-24 08:56:20|4141.6|4135.6|4141.4|4135.4|4141.6|4135.6|4141.4|4135.4|0
1608800190000|2020-12-24 08:56:30|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1608800200000|2020-12-24 08:56:40|4142.2|4136.2|4141.4|4135.4|4142.4|4136.4|4140.9|4134.9|0
1608800210000|2020-12-24 08:56:50|4141.2|4135.2|4141.4|4135.4|4141.4|4135.4|4141.2|4135.2|0
1608800270000|2020-12-24 08:57:50|4140.7|4134.7|4140.4|4134.4|4140.7|4134.7|4140.4|4134.4|2
1608800280000|2020-12-24 08:58:00|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.4|4134.4|0
1608800290000|2020-12-24 08:58:10|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|0
1608800340000|2020-12-24 08:59:00|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|4140.9|4134.9|0
1608800360000|2020-12-24 08:59:20|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|4141.4|4135.4|0
1608800380000|2020-12-24 08:59:40|4140.9|4134.9|4140.4|4134.4|4140.9|4134.9|4140.4|4134.4|0
1608800410000|2020-12-24 09:00:10|4140.9|4134.9|4140.9|4134.9|4141.4|4135.4|4140.9|4134.9|0
1608800420000|2020-12-24 09:00:20|4141.2|4135.2|4140.9|4134.9|4141.2|4135.2|4140.9|4134.9|0
1608800430000|2020-12-24 09:00:30|4141.2|4135.2|4142.7|4136.7|4142.7|4136.7|4141.2|4135.2|0
1608800460000|2020-12-24 09:01:00|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4142.9|4136.9|0
1608800470000|2020-12-24 09:01:10|4142.7|4136.7|4142.4|4136.4|4142.7|4136.7|4142.4|4136.4|1
1608800480000|2020-12-24 09:01:20|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|0
1608800500000|2020-12-24 09:01:40|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|4142.4|4136.4|0
1608800510000|2020-12-24 09:01:50|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|4142.9|4136.9|0
1608800520000|2020-12-24 09:02:00|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1608800530000|2020-12-24 09:02:10|4142.6|4136.6|4143.4|4137.4|4143.4|4137.4|4142.6|4136.6|0
1608800540000|2020-12-24 09:02:20|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|0
1608800560000|2020-12-24 09:02:40|4144.7|4138.7|4144.9|4138.9|4144.9|4138.9|4144.6|4138.6|0
1608800570000|2020-12-24 09:02:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608800580000|2020-12-24 09:03:00|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1608800590000|2020-12-24 09:03:10|4144.6|4138.6|4145.4|4139.4|4145.4|4139.4|4144.4|4138.4|0
1608800600000|2020-12-24 09:03:20|4146.1|4140.1|4145.9|4139.9|4146.1|4140.1|4145.9|4139.9|0
1608800640000|2020-12-24 09:04:00|4146.2|4140.2|4146.6|4140.6|4146.6|4140.6|4146.2|4140.2|1
1608800650000|2020-12-24 09:04:10|4146.4|4140.4|4145.7|4139.7|4146.4|4140.4|4145.7|4139.7|0
1608800660000|2020-12-24 09:04:20|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|2
1608800670000|2020-12-24 09:04:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|1
1608800690000|2020-12-24 09:04:50|4143.9|4137.9|4143.9|4137.9|4144.1|4138.1|4143.4|4137.4|0
1608800710000|2020-12-24 09:05:10|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608800720000|2020-12-24 09:05:20|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|0
1608800740000|2020-12-24 09:05:40|4144.6|4138.6|4146.9|4140.9|4147.4|4141.4|4144.6|4138.6|0
1608800750000|2020-12-24 09:05:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|0
1608800770000|2020-12-24 09:06:10|4147.9|4141.9|4148.4|4142.4|4148.4|4142.4|4147.9|4141.9|0
1608800780000|2020-12-24 09:06:20|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608800790000|2020-12-24 09:06:30|4150.2|4144.2|4149.4|4143.4|4150.2|4144.2|4149.4|4143.4|0
1608800800000|2020-12-24 09:06:40|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1608800820000|2020-12-24 09:07:00|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608800840000|2020-12-24 09:07:20|4148.4|4142.4|4149.4|4143.4|4149.4|4143.4|4148.4|4142.4|0
1608800860000|2020-12-24 09:07:40|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608800870000|2020-12-24 09:07:50|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1608800880000|2020-12-24 09:08:00|4148.7|4142.7|4148.4|4142.4|4148.9|4142.9|4148.4|4142.4|0
1608800900000|2020-12-24 09:08:20|4148.2|4142.2|4146.9|4140.9|4148.2|4142.2|4146.4|4140.4|1
1608800910000|2020-12-24 09:08:30|4147.4|4141.4|4147.4|4141.4|4147.9|4141.9|4146.9|4140.9|0
1608800930000|2020-12-24 09:08:50|4147|4141|4146.9|4140.9|4147|4141|4146.9|4140.9|0
1608800950000|2020-12-24 09:09:10|4147|4141|4147.4|4141.4|4147.4|4141.4|4146.9|4140.9|0
1608800960000|2020-12-24 09:09:20|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|0
1608800970000|2020-12-24 09:09:30|4147.2|4141.2|4147.4|4141.4|4149.4|4143.4|4147.2|4141.2|0
1608800980000|2020-12-24 09:09:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608801010000|2020-12-24 09:10:10|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|0
1608801020000|2020-12-24 09:10:20|4146.7|4140.7|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|0
1608801030000|2020-12-24 09:10:30|4146.5|4140.5|4146.9|4140.9|4146.9|4140.9|4146.4|4140.4|0
1608801040000|2020-12-24 09:10:40|4147|4141|4146.4|4140.4|4147.4|4141.4|4146.4|4140.4|0
1608801060000|2020-12-24 09:11:00|4145.4|4139.4|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1608801070000|2020-12-24 09:11:10|4145.5|4139.5|4144.4|4138.4|4145.5|4139.5|4144.4|4138.4|0
1608801090000|2020-12-24 09:11:30|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1608801100000|2020-12-24 09:11:40|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4143.9|4137.9|1
1608801110000|2020-12-24 09:11:50|4143.9|4137.9|4143.4|4137.4|4143.9|4137.9|4142.9|4136.9|0
1608801130000|2020-12-24 09:12:10|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|0
1608801140000|2020-12-24 09:12:20|4143.7|4137.7|4143.4|4137.4|4143.7|4137.7|4143.4|4137.4|0
1608801150000|2020-12-24 09:12:30|4144.4|4138.4|4143.9|4137.9|4144.4|4138.4|4143.9|4137.9|0
1608801170000|2020-12-24 09:12:50|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1608801180000|2020-12-24 09:13:00|4143.7|4137.7|4143.9|4137.9|4144.2|4138.2|4143.7|4137.7|0
1608801190000|2020-12-24 09:13:10|4144|4138|4144.9|4138.9|4144.9|4138.9|4143.7|4137.7|0
1608801200000|2020-12-24 09:13:20|4143.7|4137.7|4143.9|4137.9|4143.9|4137.9|4143.7|4137.7|0
1608801210000|2020-12-24 09:13:30|4144.4|4138.4|4144.9|4138.9|4144.9|4138.9|4144.4|4138.4|0
1608801220000|2020-12-24 09:13:40|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1608801230000|2020-12-24 09:13:50|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|0
1608801250000|2020-12-24 09:14:10|4144.4|4138.4|4145.2|4139.2|4145.2|4139.2|4144.4|4138.4|0
1608801260000|2020-12-24 09:14:20|4145.4|4139.4|4144.9|4138.9|4146.2|4140.2|4144.9|4138.9|2
1608801280000|2020-12-24 09:14:40|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|0
1608801290000|2020-12-24 09:14:50|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1608801300000|2020-12-24 09:15:00|4144.4|4138.4|4145.4|4139.4|4145.4|4139.4|4144.4|4138.4|0
1608801310000|2020-12-24 09:15:10|4145.7|4139.7|4145.9|4139.9|4145.9|4139.9|4145.7|4139.7|0
1608801320000|2020-12-24 09:15:20|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|0
1608801370000|2020-12-24 09:16:10|4146|4140|4145.4|4139.4|4146|4140|4145.4|4139.4|0
1608801380000|2020-12-24 09:16:20|4145.5|4139.5|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|1
1608801390000|2020-12-24 09:16:30|4145.7|4139.7|4146.4|4140.4|4146.4|4140.4|4145.5|4139.5|0
1608801410000|2020-12-24 09:16:50|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|0
1608801420000|2020-12-24 09:17:00|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|0
1608801430000|2020-12-24 09:17:10|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.4|4140.4|0
1608801440000|2020-12-24 09:17:20|4147|4141|4148.4|4142.4|4148.4|4142.4|4147|4141|1
1608801450000|2020-12-24 09:17:30|4148.5|4142.5|4149.4|4143.4|4149.4|4143.4|4148.4|4142.4|0
1608801460000|2020-12-24 09:17:40|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4148.4|4142.4|0
1608801480000|2020-12-24 09:18:00|4149.4|4143.4|4149.9|4143.9|4150.4|4144.4|4149.4|4143.4|0
1608801490000|2020-12-24 09:18:10|4149.7|4143.7|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|0
1608801500000|2020-12-24 09:18:20|4149.4|4143.4|4149.4|4143.4|4149.5|4143.5|4149.4|4143.4|0
1608801510000|2020-12-24 09:18:30|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608801520000|2020-12-24 09:18:40|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608801550000|2020-12-24 09:19:10|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608801560000|2020-12-24 09:19:20|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608801570000|2020-12-24 09:19:30|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608801600000|2020-12-24 09:20:00|4150|4144|4149.4|4143.4|4150|4144|4149.4|4143.4|0
1608801610000|2020-12-24 09:20:10|4149.7|4143.7|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|0
1608801620000|2020-12-24 09:20:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608801630000|2020-12-24 09:20:30|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.4|4142.4|0
1608801640000|2020-12-24 09:20:40|4148.7|4142.7|4148.4|4142.4|4148.7|4142.7|4148.4|4142.4|0
1608801650000|2020-12-24 09:20:50|4148.9|4142.9|4148.4|4142.4|4148.9|4142.9|4146.9|4140.9|0
1608801660000|2020-12-24 09:21:00|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608801670000|2020-12-24 09:21:10|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608801680000|2020-12-24 09:21:20|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|0
1608801690000|2020-12-24 09:21:30|4149.7|4143.7|4150.4|4144.4|4151.4|4145.4|4149.7|4143.7|0
1608801700000|2020-12-24 09:21:40|4150.7|4144.7|4150.5|4144.5|4151.4|4145.4|4150.5|4144.5|0
1608801710000|2020-12-24 09:21:50|4151|4145|4151.4|4145.4|4151.4|4145.4|4151|4145|1
1608801730000|2020-12-24 09:22:10|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|0
1608801740000|2020-12-24 09:22:20|4150.9|4144.9|4151.7|4145.7|4151.7|4145.7|4150.9|4144.9|0
1608801760000|2020-12-24 09:22:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4151.7|4145.7|0
1608801770000|2020-12-24 09:22:50|4151.7|4145.7|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1608801800000|2020-12-24 09:23:20|4151.9|4145.9|4150.9|4144.9|4151.9|4145.9|4150.9|4144.9|1
1608801810000|2020-12-24 09:23:30|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1608801820000|2020-12-24 09:23:40|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.9|4143.9|0
1608801830000|2020-12-24 09:23:50|4149.5|4143.5|4149.9|4143.9|4149.9|4143.9|4149.5|4143.5|0
1608801840000|2020-12-24 09:24:00|4149.5|4143.5|4149.9|4143.9|4149.9|4143.9|4149.4|4143.4|0
1608801850000|2020-12-24 09:24:10|4150.2|4144.2|4150.4|4144.4|4150.4|4144.4|4150.2|4144.2|0
1608801860000|2020-12-24 09:24:20|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608801870000|2020-12-24 09:24:30|4149|4143|4148.9|4142.9|4149|4143|4148.4|4142.4|0
1608801880000|2020-12-24 09:24:40|4149|4143|4148.4|4142.4|4149|4143|4148.4|4142.4|0
1608801890000|2020-12-24 09:24:50|4147.9|4141.9|4148.4|4142.4|4148.9|4142.9|4147.9|4141.9|0
1608801910000|2020-12-24 09:25:10|4148.9|4142.9|4149.4|4143.4|4149.7|4143.7|4148.4|4142.4|0
1608801920000|2020-12-24 09:25:20|4150.4|4144.4|4149.9|4143.9|4150.4|4144.4|4149.9|4143.9|0
1608801950000|2020-12-24 09:25:50|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608801960000|2020-12-24 09:26:00|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|4149.9|4143.9|0
1608801970000|2020-12-24 09:26:10|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|0
1608801990000|2020-12-24 09:26:30|4150.2|4144.2|4149.4|4143.4|4150.2|4144.2|4149.4|4143.4|0
1608802000000|2020-12-24 09:26:40|4149.2|4143.2|4148.4|4142.4|4149.2|4143.2|4147.9|4141.9|0
1608802010000|2020-12-24 09:26:50|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4146.9|4140.9|0
1608802030000|2020-12-24 09:27:10|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|1
1608802050000|2020-12-24 09:27:30|4149.2|4143.2|4149.3|4143.3|4149.3|4143.3|4149.2|4143.2|0
1608802060000|2020-12-24 09:27:40|4147.8|4141.8|4147.8|4141.8|4148.3|4142.3|4147.8|4141.8|0
1608802090000|2020-12-24 09:28:10|4148.2|4142.2|4148.3|4142.3|4148.3|4142.3|4148.2|4142.2|0
1608802110000|2020-12-24 09:28:30|4148|4142|4146.8|4140.8|4148.3|4142.3|4146.8|4140.8|0
1608802120000|2020-12-24 09:28:40|4147.3|4141.3|4146.8|4140.8|4147.3|4141.3|4146.3|4140.3|0
1608802130000|2020-12-24 09:28:50|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1608802160000|2020-12-24 09:29:20|4146.8|4140.8|4147.3|4141.3|4147.3|4141.3|4146.8|4140.8|0
1608802170000|2020-12-24 09:29:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|0
1608802200000|2020-12-24 09:30:00|4147.3|4141.3|4148.3|4142.3|4148.3|4142.3|4147.3|4141.3|0
1608802210000|2020-12-24 09:30:10|4147.3|4141.3|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1608802220000|2020-12-24 09:30:20|4147.8|4141.8|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|0
1608802260000|2020-12-24 09:31:00|4147.8|4141.8|4147.3|4141.3|4148.3|4142.3|4147.3|4141.3|0
1608802270000|2020-12-24 09:31:10|4148.3|4142.3|4148.8|4142.8|4149.3|4143.3|4148.3|4142.3|0
1608802290000|2020-12-24 09:31:30|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|0
1608802300000|2020-12-24 09:31:40|4149|4143|4151.3|4145.3|4151.3|4145.3|4149|4143|0
1608802310000|2020-12-24 09:31:50|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1608802320000|2020-12-24 09:32:00|4152.3|4146.3|4151.3|4145.3|4152.3|4146.3|4151.3|4145.3|0
1608802330000|2020-12-24 09:32:10|4151.5|4145.5|4150.3|4144.3|4152|4146|4150.3|4144.3|0
1608802340000|2020-12-24 09:32:20|4150.7|4144.7|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|0
1608802350000|2020-12-24 09:32:30|4150.7|4144.7|4150.8|4144.8|4150.8|4144.8|4150.7|4144.7|0
1608802360000|2020-12-24 09:32:40|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1608802380000|2020-12-24 09:33:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|6
1608802390000|2020-12-24 09:33:10|4153.2|4147.2|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1608802400000|2020-12-24 09:33:20|||||||||3
1608802410000|2020-12-24 09:33:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1608802420000|2020-12-24 09:33:40|4154|4148|4154|4148|4154|4148|4154|4148|0
1608802440000|2020-12-24 09:34:00|4153.5|4147.5|4153|4147|4153.5|4147.5|4153|4147|0
1608802450000|2020-12-24 09:34:10|4153.2|4147.2|4154.3|4148.3|4154.3|4148.3|4153.2|4147.2|4
1608802470000|2020-12-24 09:34:30|4154.5|4148.5|4155.3|4149.3|4155.8|4149.8|4154.3|4148.3|0
1608802480000|2020-12-24 09:34:40|4156|4150|4156|4150|4156|4150|4155.3|4149.3|0
1608802490000|2020-12-24 09:34:50|4155.5|4149.5|4155.3|4149.3|4155.5|4149.5|4155.3|4149.3|0
1608802500000|2020-12-24 09:35:00|4156|4150|4155.5|4149.5|4156|4150|4155.3|4149.3|0
1608802510000|2020-12-24 09:35:10|4155.3|4149.3|4155.5|4149.5|4156|4150|4155.3|4149.3|0
1608802520000|2020-12-24 09:35:20|4155.3|4149.3|4153.8|4147.8|4155.3|4149.3|4153.8|4147.8|2
1608802530000|2020-12-24 09:35:30|4154.2|4148.2|4154.3|4148.3|4154.3|4148.3|4153.3|4147.3|2
1608802550000|2020-12-24 09:35:50|4154.8|4148.8|4153.3|4147.3|4154.8|4148.8|4153.3|4147.3|6
1608802570000|2020-12-24 09:36:10|4154.3|4148.3|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1608802580000|2020-12-24 09:36:20|4154.8|4148.8|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1608802600000|2020-12-24 09:36:40|4154|4148|4153.3|4147.3|4154|4148|4153.3|4147.3|0
1608802610000|2020-12-24 09:36:50|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1608802620000|2020-12-24 09:37:00|4154.3|4148.3|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1608802630000|2020-12-24 09:37:10|4154.2|4148.2|4154.3|4148.3|4154.8|4148.8|4154.2|4148.2|0
1608802640000|2020-12-24 09:37:20|4154.8|4148.8|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1608802650000|2020-12-24 09:37:30|4155.3|4149.3|4154.3|4148.3|4155.3|4149.3|4154.3|4148.3|0
1608802680000|2020-12-24 09:38:00|4153.8|4147.8|4152.8|4146.8|4153.8|4147.8|4152.5|4146.5|0
1608802690000|2020-12-24 09:38:10|4153.2|4147.2|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1608802700000|2020-12-24 09:38:20|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1608802710000|2020-12-24 09:38:30|4152.5|4146.5|4152.5|4146.5|4153|4147|4152.5|4146.5|0
1608802720000|2020-12-24 09:38:40|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1608802730000|2020-12-24 09:38:50|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1608802740000|2020-12-24 09:39:00|4151.3|4145.3|4152|4146|4152|4146|4151.3|4145.3|0
1608802750000|2020-12-24 09:39:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|2
1608802780000|2020-12-24 09:39:40|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1608802790000|2020-12-24 09:39:50|4153.8|4147.8|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|0
1608802800000|2020-12-24 09:40:00|4153.5|4147.5|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1608802810000|2020-12-24 09:40:10|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1608802820000|2020-12-24 09:40:20|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1608802830000|2020-12-24 09:40:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1608802840000|2020-12-24 09:40:40|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1608802850000|2020-12-24 09:40:50|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1608802860000|2020-12-24 09:41:00|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1608802870000|2020-12-24 09:41:10|||||||||3
1608802880000|2020-12-24 09:41:20|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1608802890000|2020-12-24 09:41:30|4152.7|4146.7|4151.8|4145.8|4153.2|4147.2|4151.8|4145.8|1
1608802900000|2020-12-24 09:41:40|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1608802920000|2020-12-24 09:42:00|4152.2|4146.2|4152.8|4146.8|4152.8|4146.8|4152.2|4146.2|0
1608802930000|2020-12-24 09:42:10|4153.3|4147.3|4152.3|4146.3|4153.3|4147.3|4152.3|4146.3|0
1608802940000|2020-12-24 09:42:20|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1608802950000|2020-12-24 09:42:30|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4151.3|4145.3|0
1608802970000|2020-12-24 09:42:50|4151.5|4145.5|4151.3|4145.3|4151.5|4145.5|4151.3|4145.3|0
1608802990000|2020-12-24 09:43:10|4151.7|4145.7|4151.3|4145.3|4151.7|4145.7|4151.3|4145.3|0
1608803000000|2020-12-24 09:43:20|4151|4145|4151.3|4145.3|4151.3|4145.3|4151|4145|0
1608803020000|2020-12-24 09:43:40|4151.5|4145.5|4153.3|4147.3|4153.3|4147.3|4151.5|4145.5|0
1608803030000|2020-12-24 09:43:50|4154.3|4148.3|4153.8|4147.8|4154.3|4148.3|4153.8|4147.8|0
1608803040000|2020-12-24 09:44:00|4154.3|4148.3|4155|4149|4155|4149|4154.3|4148.3|0
1608803050000|2020-12-24 09:44:10|4154.5|4148.5|4154.3|4148.3|4154.5|4148.5|4153.8|4147.8|0
1608803060000|2020-12-24 09:44:20|4154.5|4148.5|4154.3|4148.3|4154.5|4148.5|4154.3|4148.3|0
1608803080000|2020-12-24 09:44:40|4154.5|4148.5|4154.3|4148.3|4154.5|4148.5|4154.3|4148.3|0
1608803120000|2020-12-24 09:45:20|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1608803140000|2020-12-24 09:45:40|4154.3|4148.3|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1608803150000|2020-12-24 09:45:50|4154.5|4148.5|4154.8|4148.8|4154.8|4148.8|4154.3|4148.3|0
1608803160000|2020-12-24 09:46:00|4154.3|4148.3|4154.3|4148.3|4154.8|4148.8|4154.3|4148.3|0
1608803170000|2020-12-24 09:46:10|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.6|4148.6|0
1608803180000|2020-12-24 09:46:20|4155.7|4149.7|4155.8|4149.8|4156.3|4150.3|4155.7|4149.7|0
1608803190000|2020-12-24 09:46:30|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|0
1608803200000|2020-12-24 09:46:40|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1608803210000|2020-12-24 09:46:50|4155.6|4149.6|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|0
1608803220000|2020-12-24 09:47:00|4155.3|4149.3|4154.3|4148.3|4155.3|4149.3|4154.3|4148.3|0
1608803230000|2020-12-24 09:47:10|4153.8|4147.8|4152.3|4146.3|4153.8|4147.8|4152.3|4146.3|0
1608803240000|2020-12-24 09:47:20|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1608803250000|2020-12-24 09:47:30|4153.3|4147.3|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|0
1608803260000|2020-12-24 09:47:40|4153.3|4147.3|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|0
1608803270000|2020-12-24 09:47:50|4153.3|4147.3|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|0
1608803280000|2020-12-24 09:48:00|4153.6|4147.6|4152.8|4146.8|4153.6|4147.6|4152.8|4146.8|0
1608803290000|2020-12-24 09:48:10|4152.3|4146.3|4152.3|4146.3|4152.8|4146.8|4152.3|4146.3|0
1608803300000|2020-12-24 09:48:20|4152.6|4146.6|4152.3|4146.3|4152.8|4146.8|4152.3|4146.3|0
1608803310000|2020-12-24 09:48:30|4151.5|4145.5|4151.8|4145.8|4151.8|4145.8|4151.5|4145.5|0
1608803320000|2020-12-24 09:48:40|4151.6|4145.6|4151.8|4145.8|4152.3|4146.3|4151.6|4145.6|0
1608803330000|2020-12-24 09:48:50|4152.3|4146.3|4154.3|4148.3|4154.3|4148.3|4152.3|4146.3|0
1608803350000|2020-12-24 09:49:10|4155|4149|4154.8|4148.8|4155|4149|4154.8|4148.8|0
1608803360000|2020-12-24 09:49:20|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1608803370000|2020-12-24 09:49:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1608803380000|2020-12-24 09:49:40|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1608803400000|2020-12-24 09:50:00|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.3|4146.3|0
1608803410000|2020-12-24 09:50:10|4153|4147|4152|4146|4153|4147|4151.6|4145.6|0
1608803420000|2020-12-24 09:50:20|4152.1|4146.1|4153.3|4147.3|4153.3|4147.3|4152.1|4146.1|0
1608803430000|2020-12-24 09:50:30|4152.8|4146.8|4152.3|4146.3|4152.8|4146.8|4152.1|4146.1|0
1608803440000|2020-12-24 09:50:40|4152.1|4146.1|4151.8|4145.8|4152.1|4146.1|4151.8|4145.8|0
1608803450000|2020-12-24 09:50:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1608803460000|2020-12-24 09:51:00|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4151.3|4145.3|0
1608803510000|2020-12-24 09:51:50|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1608803520000|2020-12-24 09:52:00|4152.1|4146.1|4152.3|4146.3|4152.3|4146.3|4152.1|4146.1|0
1608803550000|2020-12-24 09:52:30|4153|4147|4153.3|4147.3|4153.3|4147.3|4153|4147|0
1608803580000|2020-12-24 09:53:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1608803600000|2020-12-24 09:53:20|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1608803610000|2020-12-24 09:53:30|4152.5|4146.5|4152.3|4146.3|4152.5|4146.5|4152.3|4146.3|0
1608803630000|2020-12-24 09:53:50|4152|4146|4152.3|4146.3|4152.3|4146.3|4151.3|4145.3|0
1608803640000|2020-12-24 09:54:00|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|0
1608803650000|2020-12-24 09:54:10|4152|4146|4151.3|4145.3|4152|4146|4151.3|4145.3|0
1608803710000|2020-12-24 09:55:10|4151.8|4145.8|4152.5|4146.5|4152.5|4146.5|4151.8|4145.8|1
1608803740000|2020-12-24 09:55:40|4152.3|4146.3|4152.5|4146.5|4152.5|4146.5|4152.3|4146.3|0
1608803770000|2020-12-24 09:56:10|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|0
1608803800000|2020-12-24 09:56:40|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|0
1608803810000|2020-12-24 09:56:50|4152.8|4146.8|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|0
1608803820000|2020-12-24 09:57:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1608803850000|2020-12-24 09:57:30|4153.8|4147.8|4153.6|4147.6|4154.1|4148.1|4153.3|4147.3|0
1608803860000|2020-12-24 09:57:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1608803870000|2020-12-24 09:57:50|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|0
1608803880000|2020-12-24 09:58:00|4154.1|4148.1|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|0
1608803920000|2020-12-24 09:58:40|4154.1|4148.1|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|0
1608803970000|2020-12-24 09:59:30|4156|4150|4158.3|4152.3|4158.6|4152.6|4156|4150|32
1608803990000|2020-12-24 09:59:50|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|3
1608804000000|2020-12-24 10:00:00|4158.3|4152.3|4159.3|4153.3|4159.3|4153.3|4158.3|4152.3|0
1608804010000|2020-12-24 10:00:10|4159.6|4153.6|4160.3|4154.3|4160.3|4154.3|4159.6|4153.6|2
1608804040000|2020-12-24 10:00:40|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|0
1608804050000|2020-12-24 10:00:50|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|1
1608804060000|2020-12-24 10:01:00|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1608804070000|2020-12-24 10:01:10|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|0
1608804080000|2020-12-24 10:01:20|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.3|4151.3|3
1608804090000|2020-12-24 10:01:30|4157.3|4151.3|4157.5|4151.5|4157.5|4151.5|4157.3|4151.3|0
1608804130000|2020-12-24 10:02:10|4158|4152|4158|4152|4158|4152|4158|4152|0
1608804140000|2020-12-24 10:02:20|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1608804150000|2020-12-24 10:02:30|4158|4152|4157.3|4151.3|4158|4152|4157.3|4151.3|0
1608804160000|2020-12-24 10:02:40|4157.6|4151.6|4157.3|4151.3|4157.6|4151.6|4157.3|4151.3|0
1608804200000|2020-12-24 10:03:20|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1608804250000|2020-12-24 10:04:10|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1608804260000|2020-12-24 10:04:20|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1608804270000|2020-12-24 10:04:30|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1608804280000|2020-12-24 10:04:40|4157.3|4151.3|4157.3|4151.3|4158|4152|4157.3|4151.3|0
1608804290000|2020-12-24 10:04:50|4156.8|4150.8|4157.3|4151.3|4157.3|4151.3|4156.8|4150.8|0
1608804310000|2020-12-24 10:05:10|4157|4151|4156.4|4150.4|4157|4151|4156.3|4150.3|0
1608804320000|2020-12-24 10:05:20|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1608804340000|2020-12-24 10:05:40|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4154.3|4148.3|0
1608804350000|2020-12-24 10:05:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1608804360000|2020-12-24 10:06:00|4154.8|4148.8|4154.4|4148.4|4154.8|4148.8|4154.4|4148.4|0
1608804370000|2020-12-24 10:06:10|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1608804400000|2020-12-24 10:06:40|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|1
1608804410000|2020-12-24 10:06:50|4155.9|4149.9|4155.3|4149.3|4155.9|4149.9|4155.3|4149.3|0
1608804420000|2020-12-24 10:07:00|4154.8|4148.8|4156.3|4150.3|4156.3|4150.3|4154.8|4148.8|0
1608804430000|2020-12-24 10:07:10|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1608804440000|2020-12-24 10:07:20|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|0
1608804450000|2020-12-24 10:07:30|4156.6|4150.6|4157.3|4151.3|4157.3|4151.3|4156.4|4150.4|2
1608804460000|2020-12-24 10:07:40|4157.4|4151.4|4157.3|4151.3|4157.4|4151.4|4157.3|4151.3|0
1608804470000|2020-12-24 10:07:50|4157.4|4151.4|4157.4|4151.4|4157.4|4151.4|4157.3|4151.3|0
1608804480000|2020-12-24 10:08:00|4157.3|4151.3|4157.4|4151.4|4157.4|4151.4|4157.3|4151.3|0
1608804500000|2020-12-24 10:08:20|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1608804510000|2020-12-24 10:08:30|4159.3|4153.3|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|2
1608804530000|2020-12-24 10:08:50|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|0
1608804540000|2020-12-24 10:09:00|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1608804550000|2020-12-24 10:09:10|4158.4|4152.4|4158.3|4152.3|4158.4|4152.4|4158.3|4152.3|0
1608804590000|2020-12-24 10:09:50|4158.6|4152.6|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|0
1608804620000|2020-12-24 10:10:20|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1608804630000|2020-12-24 10:10:30|4159.4|4153.4|4159.3|4153.3|4159.4|4153.4|4159.3|4153.3|0
1608804640000|2020-12-24 10:10:40|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1608804650000|2020-12-24 10:10:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1608804690000|2020-12-24 10:11:30|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1608804720000|2020-12-24 10:12:00|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|0
1608804750000|2020-12-24 10:12:30|4160.8|4154.8|4162.6|4156.6|4162.6|4156.6|4160.8|4154.8|5
1608804770000|2020-12-24 10:12:50|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1608804780000|2020-12-24 10:13:00|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1608804790000|2020-12-24 10:13:10|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1608804800000|2020-12-24 10:13:20|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|0
1608804810000|2020-12-24 10:13:30|4163.6|4157.6|4162.6|4156.6|4163.9|4157.9|4162.1|4156.1|0
1608804820000|2020-12-24 10:13:40|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|0
1608804830000|2020-12-24 10:13:50|4163.3|4157.3|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1608804840000|2020-12-24 10:14:00|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1608804850000|2020-12-24 10:14:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1608804870000|2020-12-24 10:14:30|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608804890000|2020-12-24 10:14:50|4162.1|4156.1|4161.6|4155.6|4162.6|4156.6|4161.6|4155.6|1
1608804920000|2020-12-24 10:15:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.6|4155.6|0
1608804940000|2020-12-24 10:15:40|4162.3|4156.3|4164.3|4158.3|4164.3|4158.3|4162.3|4156.3|8
1608804960000|2020-12-24 10:16:00|4163.4|4157.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|2
1608804980000|2020-12-24 10:16:20|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1608804990000|2020-12-24 10:16:30|4162.6|4156.6|4162.4|4156.4|4162.9|4156.9|4162.4|4156.4|0
1608805010000|2020-12-24 10:16:50|4162.3|4156.3|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|37
1608805020000|2020-12-24 10:17:00|4162.8|4156.8|4162.4|4156.4|4162.8|4156.8|4162.4|4156.4|0
1608805030000|2020-12-24 10:17:10|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608805070000|2020-12-24 10:17:50|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|0
1608805080000|2020-12-24 10:18:00|4162.8|4156.8|4162.9|4156.9|4162.9|4156.9|4162.8|4156.8|0
1608805100000|2020-12-24 10:18:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1608805120000|2020-12-24 10:18:40|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608805140000|2020-12-24 10:19:00|4163.3|4157.3|4163.9|4157.9|4163.9|4157.9|4163.3|4157.3|0
1608805150000|2020-12-24 10:19:10|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1608805170000|2020-12-24 10:19:30|4164.8|4158.8|4164.4|4158.4|4164.8|4158.8|4163.9|4157.9|0
1608805180000|2020-12-24 10:19:40|4164.8|4158.8|4164.9|4158.9|4164.9|4158.9|4164.8|4158.8|0
1608805200000|2020-12-24 10:20:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|0
1608805210000|2020-12-24 10:20:10|4164.1|4158.1|4163.9|4157.9|4164.1|4158.1|4163.9|4157.9|0
1608805220000|2020-12-24 10:20:20|4164.3|4158.3|4164.4|4158.4|4164.4|4158.4|4164.3|4158.3|0
1608805230000|2020-12-24 10:20:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.4|4158.4|0
1608805260000|2020-12-24 10:21:00|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4163.9|4157.9|0
1608805270000|2020-12-24 10:21:10|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1608805280000|2020-12-24 10:21:20|4163.7|4157.7|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|1
1608805310000|2020-12-24 10:21:50|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|1
1608805350000|2020-12-24 10:22:30|4161.4|4155.4|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1608805380000|2020-12-24 10:23:00|4160.9|4154.9|4161.4|4155.4|4161.7|4155.7|4160.9|4154.9|0
1608805390000|2020-12-24 10:23:10|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1608805400000|2020-12-24 10:23:20|4161.7|4155.7|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1608805410000|2020-12-24 10:23:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608805420000|2020-12-24 10:23:40|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|0
1608805450000|2020-12-24 10:24:10|4161.7|4155.7|4161.4|4155.4|4161.7|4155.7|4161.4|4155.4|0
1608805460000|2020-12-24 10:24:20|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.4|4155.4|0
1608805470000|2020-12-24 10:24:30|4161.4|4155.4|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|0
1608805490000|2020-12-24 10:24:50|4160.9|4154.9|4162.9|4156.9|4162.9|4156.9|4160.9|4154.9|0
1608805500000|2020-12-24 10:25:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1608805510000|2020-12-24 10:25:10|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|0
1608805520000|2020-12-24 10:25:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|0
1608805530000|2020-12-24 10:25:30|4162.2|4156.2|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|0
1608805540000|2020-12-24 10:25:40|4162.6|4156.6|4162.9|4156.9|4162.9|4156.9|4162.4|4156.4|0
1608805550000|2020-12-24 10:25:50|4162.7|4156.7|4161.9|4155.9|4162.7|4156.7|4161.9|4155.9|0
1608805560000|2020-12-24 10:26:00|4162.2|4156.2|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|2
1608805570000|2020-12-24 10:26:10|4162.4|4156.4|4163.4|4157.4|4163.4|4157.4|4162.4|4156.4|0
1608805610000|2020-12-24 10:26:50|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608805630000|2020-12-24 10:27:10|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1608805640000|2020-12-24 10:27:20|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|1
1608805650000|2020-12-24 10:27:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608805670000|2020-12-24 10:27:50|4162.4|4156.4|4160.4|4154.4|4162.4|4156.4|4160.4|4154.4|0
1608805690000|2020-12-24 10:28:10|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|0
1608805700000|2020-12-24 10:28:20|4160.6|4154.6|4160.4|4154.4|4160.7|4154.7|4159.9|4153.9|0
1608805730000|2020-12-24 10:28:50|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|0
1608805740000|2020-12-24 10:29:00|4160.7|4154.7|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1608805760000|2020-12-24 10:29:20|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1608805770000|2020-12-24 10:29:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1608805810000|2020-12-24 10:30:10|4160.9|4154.9|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1608805830000|2020-12-24 10:30:30|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4160.4|4154.4|0
1608805840000|2020-12-24 10:30:40|4159.9|4153.9|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|0
1608805860000|2020-12-24 10:31:00|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|0
1608805870000|2020-12-24 10:31:10|4160.2|4154.2|4159.9|4153.9|4160.2|4154.2|4159.9|4153.9|0
1608805890000|2020-12-24 10:31:30|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|0
1608805900000|2020-12-24 10:31:40|4158.9|4152.9|4158.9|4152.9|4159.7|4153.7|4158.9|4152.9|0
1608805910000|2020-12-24 10:31:50|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|0
1608805930000|2020-12-24 10:32:10|4157.9|4151.9|4157.9|4151.9|4158.7|4152.7|4157.9|4151.9|0
1608805950000|2020-12-24 10:32:30|4158.4|4152.4|4158.9|4152.9|4159.4|4153.4|4158.4|4152.4|0
1608805960000|2020-12-24 10:32:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1608805970000|2020-12-24 10:32:50|4158.4|4152.4|4157.9|4151.9|4158.4|4152.4|4157.9|4151.9|0
1608805990000|2020-12-24 10:33:10|4157.7|4151.7|4156.9|4150.9|4157.7|4151.7|4156.9|4150.9|3
1608806010000|2020-12-24 10:33:30|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|0
1608806020000|2020-12-24 10:33:40|4156.9|4150.9|4157.9|4151.9|4157.9|4151.9|4156.9|4150.9|0
1608806030000|2020-12-24 10:33:50|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1608806040000|2020-12-24 10:34:00|4158.9|4152.9|4159.4|4153.4|4159.4|4153.4|4158.9|4152.9|0
1608806070000|2020-12-24 10:34:30|4158.7|4152.7|4159.4|4153.4|4159.9|4153.9|4158.7|4152.7|1
1608806090000|2020-12-24 10:34:50|4158.6|4152.6|4157.7|4151.7|4159.4|4153.4|4157.7|4151.7|2
1608806100000|2020-12-24 10:35:00|4157.2|4151.2|4157.4|4151.4|4157.7|4151.7|4157.2|4151.2|0
1608806110000|2020-12-24 10:35:10|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1608806130000|2020-12-24 10:35:30|4157.7|4151.7|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|0
1608806140000|2020-12-24 10:35:40|4156.4|4150.4|4155.9|4149.9|4156.4|4150.4|4155.9|4149.9|0
1608806160000|2020-12-24 10:36:00|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1608806170000|2020-12-24 10:36:10|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1608806180000|2020-12-24 10:36:20|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.6|4150.6|0
1608806200000|2020-12-24 10:36:40|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1608806230000|2020-12-24 10:37:10|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|4156.9|4150.9|0
1608806250000|2020-12-24 10:37:30|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4157.4|4151.4|0
1608806280000|2020-12-24 10:38:00|4158.1|4152.1|4158.4|4152.4|4158.4|4152.4|4158.1|4152.1|0
1608806300000|2020-12-24 10:38:20|4158.1|4152.1|4159.4|4153.4|4159.4|4153.4|4157.9|4151.9|0
1608806310000|2020-12-24 10:38:30|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|0
1608806330000|2020-12-24 10:38:50|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|0
1608806380000|2020-12-24 10:39:40|4161.9|4155.9|4162.4|4156.4|4162.9|4156.9|4161.9|4155.9|0
1608806390000|2020-12-24 10:39:50|4162.7|4156.7|4162.9|4156.9|4162.9|4156.9|4162.7|4156.7|0
1608806450000|2020-12-24 10:40:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163|4157|3
1608806460000|2020-12-24 10:41:00|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608806480000|2020-12-24 10:41:20|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1608806490000|2020-12-24 10:41:30|4162.9|4156.9|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608806510000|2020-12-24 10:41:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1608806520000|2020-12-24 10:42:00|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608806530000|2020-12-24 10:42:10|4163|4157|4163.4|4157.4|4163.4|4157.4|4163|4157|0
1608806540000|2020-12-24 10:42:20|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608806550000|2020-12-24 10:42:30|4163.2|4157.2|4162.9|4156.9|4163.2|4157.2|4162.9|4156.9|0
1608806590000|2020-12-24 10:43:10|4163.2|4157.2|4162.9|4156.9|4163.2|4157.2|4162.9|4156.9|0
1608806630000|2020-12-24 10:43:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608806640000|2020-12-24 10:44:00|4162|4156|4162.4|4156.4|4162.9|4156.9|4161.9|4155.9|1
1608806650000|2020-12-24 10:44:10|4162.9|4156.9|4161.9|4155.9|4162.9|4156.9|4161.9|4155.9|0
1608806670000|2020-12-24 10:44:30|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|0
1608806690000|2020-12-24 10:44:50|4162|4156|4161.7|4155.7|4162|4156|4161.4|4155.4|0
1608806700000|2020-12-24 10:45:00|4161.9|4155.9|4159.9|4153.9|4161.9|4155.9|4159.9|4153.9|0
1608806720000|2020-12-24 10:45:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1608806730000|2020-12-24 10:45:30|4160|4154|4160.4|4154.4|4160.4|4154.4|4159.9|4153.9|0
1608806740000|2020-12-24 10:45:40|4159.9|4153.9|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|0
1608806760000|2020-12-24 10:46:00|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1608806790000|2020-12-24 10:46:30|4160|4154|4159.9|4153.9|4160|4154|4159.9|4153.9|0
1608806820000|2020-12-24 10:47:00|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4157.9|4151.9|0
1608806830000|2020-12-24 10:47:10|4159.2|4153.2|4159.9|4153.9|4159.9|4153.9|4159.2|4153.2|0
1608806840000|2020-12-24 10:47:20|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|2
1608806850000|2020-12-24 10:47:30|4160|4154|4159.9|4153.9|4160|4154|4159.9|4153.9|0
1608806860000|2020-12-24 10:47:40|4160.9|4154.9|4160.4|4154.4|4160.9|4154.9|4160.4|4154.4|0
1608806870000|2020-12-24 10:47:50|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|0
1608806890000|2020-12-24 10:48:10|4160.7|4154.7|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1608806910000|2020-12-24 10:48:30|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|0
1608806920000|2020-12-24 10:48:40|4160.7|4154.7|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|1
1608806930000|2020-12-24 10:48:50|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1608806940000|2020-12-24 10:49:00|4161.9|4155.9|4161.7|4155.7|4161.9|4155.9|4161.7|4155.7|0
1608806950000|2020-12-24 10:49:10|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1608806970000|2020-12-24 10:49:30|4160.9|4154.9|4159.9|4153.9|4160.9|4154.9|4159.9|4153.9|0
1608806980000|2020-12-24 10:49:40|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1608807000000|2020-12-24 10:50:00|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.7|4153.7|0
1608807040000|2020-12-24 10:50:40|4159.2|4153.2|4158|4152|4159.4|4153.4|4157.9|4151.9|16
1608807090000|2020-12-24 10:51:30|4157.9|4151.9|4158|4152|4158|4152|4157.9|4151.9|0
1608807100000|2020-12-24 10:51:40|4157.9|4151.9|4158|4152|4158|4152|4157.9|4151.9|0
1608807130000|2020-12-24 10:52:10|4158.5|4152.5|4158|4152|4158.5|4152.5|4157.9|4151.9|0
1608807140000|2020-12-24 10:52:20|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|0
1608807150000|2020-12-24 10:52:30|4157.2|4151.2|4156.9|4150.9|4157.2|4151.2|4156.9|4150.9|0
1608807160000|2020-12-24 10:52:40|4157.4|4151.4|4156.9|4150.9|4157.4|4151.4|4156.9|4150.9|0
1608807170000|2020-12-24 10:52:50|4157|4151|4155.9|4149.9|4157|4151|4155.9|4149.9|0
1608807180000|2020-12-24 10:53:00|4156.5|4150.5|4157.2|4151.2|4157.2|4151.2|4156.5|4150.5|0
1608807190000|2020-12-24 10:53:10|4158.2|4152.2|4156.9|4150.9|4158.2|4152.2|4156.9|4150.9|6
1608807200000|2020-12-24 10:53:20|4156.7|4150.7|4156.2|4150.2|4156.7|4150.7|4155.9|4149.9|0
1608807210000|2020-12-24 10:53:30|4155.9|4149.9|4154.2|4148.2|4155.9|4149.9|4154.2|4148.2|2
1608807220000|2020-12-24 10:53:40|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|0
1608807230000|2020-12-24 10:53:50|4154.7|4148.7|4155|4149|4155|4149|4154.2|4148.2|1
1608807240000|2020-12-24 10:54:00|4154.4|4148.4|4154.5|4148.5|4155.2|4149.2|4154.4|4148.4|2
1608807260000|2020-12-24 10:54:20|4155|4149|4155.2|4149.2|4155.2|4149.2|4155|4149|0
1608807270000|2020-12-24 10:54:30|4155.5|4149.5|4154.5|4148.5|4155.5|4149.5|4154.4|4148.4|0
1608807290000|2020-12-24 10:54:50|4154.4|4148.4|4154.4|4148.4|4154.5|4148.5|4154.4|4148.4|0
1608807300000|2020-12-24 10:55:00|4154|4148|4154|4148|4154|4148|4154|4148|1
1608807310000|2020-12-24 10:55:10|4154.2|4148.2|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|0
1608807320000|2020-12-24 10:55:20|4153.4|4147.4|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|0
1608807330000|2020-12-24 10:55:30|4153.4|4147.4|4154.5|4148.5|4154.5|4148.5|4153.2|4147.2|0
1608807340000|2020-12-24 10:55:40|4155.5|4149.5|4156.2|4150.2|4156.2|4150.2|4155.5|4149.5|0
1608807350000|2020-12-24 10:55:50|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1608807370000|2020-12-24 10:56:10|4156.2|4150.2|4156.5|4150.5|4157.2|4151.2|4156.2|4150.2|1
1608807410000|2020-12-24 10:56:50|4156.3|4150.3|4156|4150|4156.3|4150.3|4156|4150|0
1608807420000|2020-12-24 10:57:00|4156.2|4150.2|4156.2|4150.2|4156.7|4150.7|4156.2|4150.2|0
1608807440000|2020-12-24 10:57:20|4156.8|4150.8|4157.7|4151.7|4157.7|4151.7|4156.7|4150.7|0
1608807450000|2020-12-24 10:57:30|4157.4|4151.4|4157.2|4151.2|4157.4|4151.4|4157.2|4151.2|0
1608807480000|2020-12-24 10:58:00|4157.5|4151.5|4158|4152|4158.2|4152.2|4157.5|4151.5|0
1608807490000|2020-12-24 10:58:10|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.2|4152.2|0
1608807500000|2020-12-24 10:58:20|4158.8|4152.8|4159|4153|4159|4153|4158.5|4152.5|0
1608807510000|2020-12-24 10:58:30|4158.5|4152.5|4158.7|4152.7|4159.8|4153.8|4158.5|4152.5|3
1608807520000|2020-12-24 10:58:40|4158.2|4152.2|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|1
1608807540000|2020-12-24 10:59:00|4158.8|4152.8|4159.3|4153.3|4159.7|4153.7|4158.8|4152.8|0
1608807550000|2020-12-24 10:59:10|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1608807570000|2020-12-24 10:59:30|4157.8|4151.8|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|0
1608807590000|2020-12-24 10:59:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1608807600000|2020-12-24 11:00:00|4157.5|4151.5|4156.7|4150.7|4157.5|4151.5|4156.7|4150.7|0
1608807610000|2020-12-24 11:00:10|4157|4151|4157.2|4151.2|4157.2|4151.2|4157|4151|0
1608807620000|2020-12-24 11:00:20|4157.5|4151.5|4158.5|4152.5|4158.5|4152.5|4157.5|4151.5|0
1608807630000|2020-12-24 11:00:30|4159.5|4153.5|4160|4154|4160|4154|4159.5|4153.5|13
1608807640000|2020-12-24 11:00:40|4160.2|4154.2|4160.8|4154.8|4160.8|4154.8|4160.2|4154.2|1
1608807650000|2020-12-24 11:00:50|4161|4155|4159.2|4153.2|4161|4155|4159.2|4153.2|2
1608807660000|2020-12-24 11:01:00|4159.3|4153.3|4159.3|4153.3|4159.7|4153.7|4159.3|4153.3|0
1608807670000|2020-12-24 11:01:10|4159.2|4153.2|4159.7|4153.7|4159.7|4153.7|4159.2|4153.2|0
1608807700000|2020-12-24 11:01:40|4159.2|4153.2|4160|4154|4160|4154|4159.2|4153.2|0
1608807720000|2020-12-24 11:02:00|4159.7|4153.7|4160|4154|4160|4154|4159.5|4153.5|0
1608807730000|2020-12-24 11:02:10|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1608807750000|2020-12-24 11:02:30|4159.5|4153.5|4159.8|4153.8|4159.8|4153.8|4159.5|4153.5|0
1608807760000|2020-12-24 11:02:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|1
1608807810000|2020-12-24 11:03:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.2|4152.2|0
1608807820000|2020-12-24 11:03:40|4158.2|4152.2|4159|4153|4159|4153|4158.2|4152.2|0
1608807830000|2020-12-24 11:03:50|4159.5|4153.5|4159.2|4153.2|4159.5|4153.5|4159.2|4153.2|0
1608807840000|2020-12-24 11:04:00|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|0
1608807850000|2020-12-24 11:04:10|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1608807860000|2020-12-24 11:04:20|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1608807880000|2020-12-24 11:04:40|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1608807890000|2020-12-24 11:04:50|4157.7|4151.7|4157.2|4151.2|4158.2|4152.2|4157.2|4151.2|0
1608807900000|2020-12-24 11:05:00|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|0
1608807930000|2020-12-24 11:05:30|4157|4151|4156.5|4150.5|4157|4151|4156.5|4150.5|0
1608807950000|2020-12-24 11:05:50|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1608807960000|2020-12-24 11:06:00|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1608807970000|2020-12-24 11:06:10|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1608807990000|2020-12-24 11:06:30|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1608808020000|2020-12-24 11:07:00|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|0
1608808050000|2020-12-24 11:07:30|4156.5|4150.5|4157.3|4151.3|4157.3|4151.3|4156.5|4150.5|0
1608808070000|2020-12-24 11:07:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1608808090000|2020-12-24 11:08:10|4157.8|4151.8|4158|4152|4158|4152|4157.8|4151.8|0
1608808100000|2020-12-24 11:08:20|4157.5|4151.5|4157|4151|4158|4152|4157|4151|0
1608808110000|2020-12-24 11:08:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|0
1608808120000|2020-12-24 11:08:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1608808140000|2020-12-24 11:09:00|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|3
1608808170000|2020-12-24 11:09:30|4155.7|4149.7|4156|4150|4156.2|4150.2|4155.5|4149.5|0
1608808180000|2020-12-24 11:09:40|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|4155.5|4149.5|0
1608808190000|2020-12-24 11:09:50|4156.5|4150.5|4157|4151|4157.3|4151.3|4156.5|4150.5|0
1608808200000|2020-12-24 11:10:00|4157.5|4151.5|4158|4152|4158|4152|4157.5|4151.5|0
1608808210000|2020-12-24 11:10:10|4157.5|4151.5|4158|4152|4158|4152|4157.5|4151.5|0
1608808220000|2020-12-24 11:10:20|4157.5|4151.5|4156.5|4150.5|4158|4152|4156.5|4150.5|0
1608808230000|2020-12-24 11:10:30|4157|4151|4157|4151|4157|4151|4157|4151|0
1608808240000|2020-12-24 11:10:40|4157.3|4151.3|4156.2|4150.2|4157.5|4151.5|4156.2|4150.2|2
1608808250000|2020-12-24 11:10:50|4156|4150|4156|4150|4156.5|4150.5|4156|4150|0
1608808290000|2020-12-24 11:11:30|4156.3|4150.3|4156.5|4150.5|4156.5|4150.5|4156.3|4150.3|0
1608808300000|2020-12-24 11:11:40|4158|4152|4158|4152|4158|4152|4158|4152|1
1608808310000|2020-12-24 11:11:50|4158.2|4152.2|4158|4152|4158.5|4152.5|4158|4152|0
1608808320000|2020-12-24 11:12:00|4157.7|4151.7|4157.5|4151.5|4157.7|4151.7|4157.5|4151.5|0
1608808330000|2020-12-24 11:12:10|4157.2|4151.2|4156.3|4150.3|4157.2|4151.2|4156.2|4150.2|4
1608808350000|2020-12-24 11:12:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1608808380000|2020-12-24 11:13:00|4156.3|4150.3|4157.5|4151.5|4157.5|4151.5|4156.3|4150.3|8
1608808390000|2020-12-24 11:13:10|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|0
1608808400000|2020-12-24 11:13:20|4157.5|4151.5|4157|4151|4157.5|4151.5|4156.7|4150.7|0
1608808410000|2020-12-24 11:13:30|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157|4151|0
1608808420000|2020-12-24 11:13:40|4156.8|4150.8|4158|4152|4158|4152|4156.8|4150.8|0
1608808430000|2020-12-24 11:13:50|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1608808440000|2020-12-24 11:14:00|4158|4152|4158|4152|4158|4152|4158|4152|0
1608808450000|2020-12-24 11:14:10|4158.2|4152.2|4158.7|4152.7|4159.2|4153.2|4158.2|4152.2|3
1608808460000|2020-12-24 11:14:20|4159|4153|4159|4153|4159|4153|4158.5|4152.5|0
1608808480000|2020-12-24 11:14:40|4158.7|4152.7|4158.5|4152.5|4158.7|4152.7|4158.5|4152.5|0
1608808490000|2020-12-24 11:14:50|4158.8|4152.8|4159.2|4153.2|4159.2|4153.2|4158.8|4152.8|0
1608808510000|2020-12-24 11:15:10|4158.5|4152.5|4159.2|4153.2|4159.2|4153.2|4158.5|4152.5|1
1608808540000|2020-12-24 11:15:40|4159.1|4153.1|4160|4154|4160|4154|4159.1|4153.1|0
1608808550000|2020-12-24 11:15:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4159.5|4153.5|1
1608808560000|2020-12-24 11:16:00|4159.8|4153.8|4159.5|4153.5|4159.8|4153.8|4159.5|4153.5|0
1608808570000|2020-12-24 11:16:10|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1608808580000|2020-12-24 11:16:20|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1608808590000|2020-12-24 11:16:30|4159.8|4153.8|4159|4153|4159.8|4153.8|4158.5|4152.5|1
1608808600000|2020-12-24 11:16:40|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1608808610000|2020-12-24 11:16:50|4158.8|4152.8|4159|4153|4159|4153|4158.8|4152.8|0
1608808620000|2020-12-24 11:17:00|4159.1|4153.1|4158.5|4152.5|4159.1|4153.1|4158.5|4152.5|0
1608808630000|2020-12-24 11:17:10|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1608808640000|2020-12-24 11:17:20|4158.3|4152.3|4158.8|4152.8|4158.8|4152.8|4158.1|4152.1|0
1608808650000|2020-12-24 11:17:30|4159|4153|4159|4153|4159|4153|4159|4153|0
1608808660000|2020-12-24 11:17:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1608808680000|2020-12-24 11:18:00|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|0
1608808690000|2020-12-24 11:18:10|4159.6|4153.6|4159.8|4153.8|4159.8|4153.8|4159.6|4153.6|0
1608808700000|2020-12-24 11:18:20|4159|4153|4158.8|4152.8|4159.3|4153.3|4158.8|4152.8|0
1608808710000|2020-12-24 11:18:30|4158.6|4152.6|4158.8|4152.8|4158.8|4152.8|4158.6|4152.6|0
1608808760000|2020-12-24 11:19:20|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1608808770000|2020-12-24 11:19:30|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|2
1608808780000|2020-12-24 11:19:40|4157.8|4151.8|4157.6|4151.6|4157.8|4151.8|4157.6|4151.6|0
1608808790000|2020-12-24 11:19:50|4157.3|4151.3|4156.3|4150.3|4157.3|4151.3|4156.3|4150.3|0
1608808800000|2020-12-24 11:20:00|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1608808810000|2020-12-24 11:20:10|4156.1|4150.1|4156.8|4150.8|4156.8|4150.8|4156.1|4150.1|0
1608808820000|2020-12-24 11:20:20|4156.1|4150.1|4156.8|4150.8|4156.8|4150.8|4155.6|4149.6|1
1608808830000|2020-12-24 11:20:30|4156.6|4150.6|4156.8|4150.8|4156.8|4150.8|4156.6|4150.6|0
1608808840000|2020-12-24 11:20:40|4156.1|4150.1|4156.5|4150.5|4156.5|4150.5|4156.1|4150.1|0
1608808860000|2020-12-24 11:21:00|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1608808870000|2020-12-24 11:21:10|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1608808880000|2020-12-24 11:21:20|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1608808900000|2020-12-24 11:21:40|4156|4150|4154.8|4148.8|4156|4150|4154.8|4148.8|0
1608808910000|2020-12-24 11:21:50|4155|4149|4155.3|4149.3|4155.3|4149.3|4155|4149|0
1608808920000|2020-12-24 11:22:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1608808940000|2020-12-24 11:22:20|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155.3|4149.3|0
1608808950000|2020-12-24 11:22:30|4154.8|4148.8|4155.3|4149.3|4155.3|4149.3|4154.8|4148.8|0
1608808970000|2020-12-24 11:22:50|4155.5|4149.5|4155.6|4149.6|4155.8|4149.8|4154.8|4148.8|0
1608808980000|2020-12-24 11:23:00|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|0
1608808990000|2020-12-24 11:23:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|0
1608809000000|2020-12-24 11:23:20|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|4156.8|4150.8|0
1608809010000|2020-12-24 11:23:30|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1608809020000|2020-12-24 11:23:40|4157|4151|4155.5|4149.5|4157|4151|4155.5|4149.5|0
1608809030000|2020-12-24 11:23:50|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|0
1608809040000|2020-12-24 11:24:00|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1608809060000|2020-12-24 11:24:20|4156.5|4150.5|4156.6|4150.6|4156.8|4150.8|4156.5|4150.5|0
1608809070000|2020-12-24 11:24:30|4156.3|4150.3|4156.6|4150.6|4156.6|4150.6|4156.3|4150.3|0
1608809100000|2020-12-24 11:25:00|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|0
1608809110000|2020-12-24 11:25:10|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|4157.1|4151.1|0
1608809120000|2020-12-24 11:25:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1608809130000|2020-12-24 11:25:30|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|4157.8|4151.8|0
1608809140000|2020-12-24 11:25:40|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1608809160000|2020-12-24 11:26:00|4157.8|4151.8|4158.6|4152.6|4158.6|4152.6|4157.8|4151.8|0
1608809170000|2020-12-24 11:26:10|4158.8|4152.8|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|0
1608809180000|2020-12-24 11:26:20|4158.8|4152.8|4159.1|4153.1|4159.6|4153.6|4158.8|4152.8|1
1608809190000|2020-12-24 11:26:30|4159.3|4153.3|4158|4152|4159.6|4153.6|4158|4152|0
1608809200000|2020-12-24 11:26:40|4157.8|4151.8|4158.3|4152.3|4158.3|4152.3|4157.8|4151.8|0
1608809220000|2020-12-24 11:27:00|4158.6|4152.6|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|0
1608809250000|2020-12-24 11:27:30|4159.5|4153.5|4159.1|4153.1|4160.3|4154.3|4159.1|4153.1|0
1608809260000|2020-12-24 11:27:40|4159.5|4153.5|4160|4154|4160.1|4154.1|4159.5|4153.5|0
1608809270000|2020-12-24 11:27:50|4160.5|4154.5|4161.1|4155.1|4161.5|4155.5|4160.5|4154.5|0
1608809280000|2020-12-24 11:28:00|4161|4155|4160.5|4154.5|4161|4155|4160.5|4154.5|0
1608809290000|2020-12-24 11:28:10|4160.1|4154.1|4161|4155|4161.3|4155.3|4160.1|4154.1|0
1608809310000|2020-12-24 11:28:30|4160.6|4154.6|4161.6|4155.6|4162|4156|4160.6|4154.6|1
1608809380000|2020-12-24 11:29:40|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|0
1608809390000|2020-12-24 11:29:50|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.1|4156.1|0
1608809400000|2020-12-24 11:30:00|4163|4157|4162.3|4156.3|4163|4157|4162.1|4156.1|1
1608809410000|2020-12-24 11:30:10|4163|4157|4163|4157|4163|4157|4163|4157|0
1608809420000|2020-12-24 11:30:20|4163.1|4157.1|4164.1|4158.1|4164.1|4158.1|4163.1|4157.1|3
1608809430000|2020-12-24 11:30:30|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|1
1608809440000|2020-12-24 11:30:40|4164.1|4158.1|4164.1|4158.1|4164.3|4158.3|4164.1|4158.1|2
1608809450000|2020-12-24 11:30:50|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1608809460000|2020-12-24 11:31:00|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|0
1608809470000|2020-12-24 11:31:10|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|1
1608809480000|2020-12-24 11:31:20|4167.1|4161.1|4167.3|4161.3|4167.6|4161.6|4167.1|4161.1|1
1608809490000|2020-12-24 11:31:30|4167.5|4161.5|4167.8|4161.8|4167.8|4161.8|4167.3|4161.3|0
1608809500000|2020-12-24 11:31:40|4168.3|4162.3|4169.8|4163.8|4170.1|4164.1|4168|4162|4
1608809510000|2020-12-24 11:31:50|4170.1|4164.1|4171.8|4165.8|4171.8|4165.8|4170.1|4164.1|5
1608809520000|2020-12-24 11:32:00|4171.6|4165.6|4169.1|4163.1|4171.6|4165.6|4169.1|4163.1|0
1608809530000|2020-12-24 11:32:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.1|4163.1|0
1608809540000|2020-12-24 11:32:20|4169.3|4163.3|4169.1|4163.1|4169.6|4163.6|4168.8|4162.8|1
1608809550000|2020-12-24 11:32:30|4168.8|4162.8|4169.5|4163.5|4169.5|4163.5|4168.8|4162.8|1
1608809560000|2020-12-24 11:32:40|4169.3|4163.3|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|0
1608809570000|2020-12-24 11:32:50|4169.3|4163.3|4169.3|4163.3|4169.4|4163.4|4169.3|4163.3|1
1608809580000|2020-12-24 11:33:00|4169.6|4163.6|4168.9|4162.9|4169.6|4163.6|4168.9|4162.9|1
1608809590000|2020-12-24 11:33:10|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|0
1608809600000|2020-12-24 11:33:20|4168.6|4162.6|4167.9|4161.9|4168.9|4162.9|4167.9|4161.9|0
1608809620000|2020-12-24 11:33:40|4167.8|4161.8|4167.4|4161.4|4167.9|4161.9|4166.8|4160.8|0
1608809650000|2020-12-24 11:34:10|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1608809660000|2020-12-24 11:34:20|4167.9|4161.9|4167.8|4161.8|4168.1|4162.1|4167.4|4161.4|1
1608809670000|2020-12-24 11:34:30|4168.1|4162.1|4168.4|4162.4|4168.6|4162.6|4168.1|4162.1|0
1608809680000|2020-12-24 11:34:40|4168.1|4162.1|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1608809720000|2020-12-24 11:35:20|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1608809730000|2020-12-24 11:35:30|4168.4|4162.4|4169.1|4163.1|4169.1|4163.1|4167.8|4161.8|1
1608809740000|2020-12-24 11:35:40|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1608809750000|2020-12-24 11:35:50|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|0
1608809760000|2020-12-24 11:36:00|4170.4|4164.4|4170.1|4164.1|4170.4|4164.4|4169.9|4163.9|0
1608809770000|2020-12-24 11:36:10|4169.8|4163.8|4170.9|4164.9|4170.9|4164.9|4169.8|4163.8|1
1608809780000|2020-12-24 11:36:20|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|2
1608809790000|2020-12-24 11:36:30|4171.3|4165.3|4171.1|4165.1|4171.3|4165.3|4171.1|4165.1|0
1608809800000|2020-12-24 11:36:40|4170.9|4164.9|4171.3|4165.3|4171.6|4165.6|4170.9|4164.9|0
1608809820000|2020-12-24 11:37:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|1
1608809840000|2020-12-24 11:37:20|4171.9|4165.9|4171.1|4165.1|4171.9|4165.9|4171.1|4165.1|0
1608809850000|2020-12-24 11:37:30|4171.6|4165.6|4170.9|4164.9|4172.1|4166.1|4170.9|4164.9|1
1608809870000|2020-12-24 11:37:50|4170.4|4164.4|4170.6|4164.6|4170.9|4164.9|4170.4|4164.4|0
1608809880000|2020-12-24 11:38:00|4170.4|4164.4|4170.1|4164.1|4170.6|4164.6|4170.1|4164.1|0
1608809890000|2020-12-24 11:38:10|4170.6|4164.6|4170.9|4164.9|4170.9|4164.9|4170.6|4164.6|0
1608809900000|2020-12-24 11:38:20|4170.6|4164.6|4171.1|4165.1|4171.1|4165.1|4170.6|4164.6|2
1608809910000|2020-12-24 11:38:30|4170.8|4164.8|4170.4|4164.4|4171.1|4165.1|4170.4|4164.4|0
1608809920000|2020-12-24 11:38:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1608809930000|2020-12-24 11:38:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1608809940000|2020-12-24 11:39:00|4169.9|4163.9|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|0
1608809950000|2020-12-24 11:39:10|4169.6|4163.6|4169.1|4163.1|4169.9|4163.9|4168.9|4162.9|2
1608809970000|2020-12-24 11:39:30|4168.9|4162.9|4168.4|4162.4|4169.1|4163.1|4168.4|4162.4|0
1608809980000|2020-12-24 11:39:40|4168.9|4162.9|4169.4|4163.4|4169.4|4163.4|4168.9|4162.9|0
1608810040000|2020-12-24 11:40:40|4168.9|4162.9|4169.8|4163.8|4169.8|4163.8|4168.9|4162.9|0
1608810050000|2020-12-24 11:40:50|4169.4|4163.4|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|1
1608810060000|2020-12-24 11:41:00|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.4|4161.4|2
1608810070000|2020-12-24 11:41:10|4167.9|4161.9|4167.3|4161.3|4167.9|4161.9|4167.3|4161.3|1
1608810080000|2020-12-24 11:41:20|4166.9|4160.9|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|0
1608810100000|2020-12-24 11:41:40|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1608810120000|2020-12-24 11:42:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1608810150000|2020-12-24 11:42:30|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1608810180000|2020-12-24 11:43:00|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4167.1|4161.1|2
1608810190000|2020-12-24 11:43:10|4166.9|4160.9|4166.8|4160.8|4167.8|4161.8|4166.8|4160.8|1
1608810200000|2020-12-24 11:43:20|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|2
1608810210000|2020-12-24 11:43:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1608810230000|2020-12-24 11:43:50|4165.4|4159.4|4164.6|4158.6|4165.9|4159.9|4164.1|4158.1|1
1608810240000|2020-12-24 11:44:00|4164.9|4158.9|4165.9|4159.9|4166.1|4160.1|4164.4|4158.4|1
1608810270000|2020-12-24 11:44:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608810280000|2020-12-24 11:44:40|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1608810290000|2020-12-24 11:44:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1608810300000|2020-12-24 11:45:00|4166.1|4160.1|4165.9|4159.9|4166.3|4160.3|4165.1|4159.1|0
1608810310000|2020-12-24 11:45:10|4166.3|4160.3|4164.6|4158.6|4166.3|4160.3|4164.1|4158.1|2
1608810320000|2020-12-24 11:45:20|4163.8|4157.8|4163.9|4157.9|4163.9|4157.9|4163.8|4157.8|0
1608810330000|2020-12-24 11:45:30|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|0
1608810340000|2020-12-24 11:45:40|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|0
1608810360000|2020-12-24 11:46:00|4163.3|4157.3|4164.3|4158.3|4164.3|4158.3|4163.3|4157.3|1
1608810370000|2020-12-24 11:46:10|4164.4|4158.4|4164.3|4158.3|4164.4|4158.4|4164.3|4158.3|0
1608810380000|2020-12-24 11:46:20|4164.4|4158.4|4164.3|4158.3|4164.4|4158.4|4164.3|4158.3|0
1608810390000|2020-12-24 11:46:30|4163.9|4157.9|4165.6|4159.6|4165.6|4159.6|4163.9|4157.9|4
1608810400000|2020-12-24 11:46:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1608810410000|2020-12-24 11:46:50|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1608810420000|2020-12-24 11:47:00|4166.4|4160.4|4166.1|4160.1|4166.4|4160.4|4166.1|4160.1|0
1608810430000|2020-12-24 11:47:10|4165.9|4159.9|4166.1|4160.1|4166.6|4160.6|4165.9|4159.9|51
1608810450000|2020-12-24 11:47:30|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|52
1608810460000|2020-12-24 11:47:40|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1608810470000|2020-12-24 11:47:50|4164.9|4158.9|4163.8|4157.8|4164.9|4158.9|4163.8|4157.8|0
1608810480000|2020-12-24 11:48:00|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|0
1608810490000|2020-12-24 11:48:10|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|0
1608810510000|2020-12-24 11:48:30|4164.4|4158.4|4165.4|4159.4|4165.4|4159.4|4164.4|4158.4|0
1608810520000|2020-12-24 11:48:40|4164.3|4158.3|4164.4|4158.4|4164.4|4158.4|4164.3|4158.3|1
1608810530000|2020-12-24 11:48:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1608810540000|2020-12-24 11:49:00|4164.4|4158.4|4163.4|4157.4|4164.9|4158.9|4163.4|4157.4|0
1608810550000|2020-12-24 11:49:10|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|1
1608810560000|2020-12-24 11:49:20|4161.6|4155.6|4161.1|4155.1|4161.9|4155.9|4161.1|4155.1|0
1608810570000|2020-12-24 11:49:30|4161.4|4155.4|4161.7|4155.7|4161.7|4155.7|4161.4|4155.4|0
1608810590000|2020-12-24 11:49:50|4161.4|4155.4|4161.7|4155.7|4161.7|4155.7|4161.1|4155.1|0
1608810610000|2020-12-24 11:50:10|4161.9|4155.9|4162.2|4156.2|4163.1|4157.1|4161.9|4155.9|1
1608810630000|2020-12-24 11:50:30|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4160.6|4154.6|2
1608810650000|2020-12-24 11:50:50|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.6|4155.6|0
1608810670000|2020-12-24 11:51:10|4161.7|4155.7|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|1
1608810680000|2020-12-24 11:51:20|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1608810690000|2020-12-24 11:51:30|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608810700000|2020-12-24 11:51:40|4161.7|4155.7|4162.1|4156.1|4162.1|4156.1|4161.7|4155.7|0
1608810710000|2020-12-24 11:51:50|4161.2|4155.2|4161.4|4155.4|4161.7|4155.7|4161.1|4155.1|1
1608810720000|2020-12-24 11:52:00|4161.1|4155.1|4161.9|4155.9|4161.9|4155.9|4161.1|4155.1|0
1608810730000|2020-12-24 11:52:10|4162.1|4156.1|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|1
1608810750000|2020-12-24 11:52:30|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|0
1608810760000|2020-12-24 11:52:40|4161.6|4155.6|4160.4|4154.4|4161.6|4155.6|4160.4|4154.4|0
1608810770000|2020-12-24 11:52:50|4159.7|4153.7|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|0
1608810790000|2020-12-24 11:53:10|4159.6|4153.6|4159.4|4153.4|4159.6|4153.6|4159.4|4153.4|1
1608810800000|2020-12-24 11:53:20|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|0
1608810810000|2020-12-24 11:53:30|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|0
1608810820000|2020-12-24 11:53:40|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.2|4154.2|0
1608810840000|2020-12-24 11:54:00|4159.7|4153.7|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|0
1608810850000|2020-12-24 11:54:10|4160.1|4154.1|4160.2|4154.2|4160.2|4154.2|4159.7|4153.7|2
1608810870000|2020-12-24 11:54:30|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4160.4|4154.4|0
1608810880000|2020-12-24 11:54:40|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1608810890000|2020-12-24 11:54:50|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1608810900000|2020-12-24 11:55:00|4161.2|4155.2|4161.2|4155.2|4161.4|4155.4|4161.2|4155.2|0
1608810910000|2020-12-24 11:55:10|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|0
1608810920000|2020-12-24 11:55:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1608810930000|2020-12-24 11:55:30|4161.7|4155.7|4161.4|4155.4|4161.7|4155.7|4161.4|4155.4|2
1608810950000|2020-12-24 11:55:50|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1608810960000|2020-12-24 11:56:00|4162.1|4156.1|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1608810970000|2020-12-24 11:56:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.7|4156.7|0
1608810980000|2020-12-24 11:56:20|4162.9|4156.9|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|1
1608810990000|2020-12-24 11:56:30|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1608811000000|2020-12-24 11:56:40|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1608811020000|2020-12-24 11:57:00|4163.4|4157.4|4162.7|4156.7|4163.4|4157.4|4162.7|4156.7|0
1608811030000|2020-12-24 11:57:10|4162.4|4156.4|4162.1|4156.1|4162.6|4156.6|4162.1|4156.1|2
1608811050000|2020-12-24 11:57:30|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1608811060000|2020-12-24 11:57:40|4161.9|4155.9|4161.9|4155.9|4162.6|4156.6|4161.9|4155.9|0
1608811070000|2020-12-24 11:57:50|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|0
1608811080000|2020-12-24 11:58:00|4161.9|4155.9|4162.1|4156.1|4162.1|4156.1|4161.9|4155.9|0
1608811090000|2020-12-24 11:58:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608811130000|2020-12-24 11:58:50|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.1|4156.1|0
1608811140000|2020-12-24 11:59:00|4163.1|4157.1|4162.9|4156.9|4163.1|4157.1|4162.9|4156.9|0
1608811200000|2020-12-24 12:00:00|4162.4|4156.4|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|1
1608811210000|2020-12-24 12:00:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|1
1608811220000|2020-12-24 12:00:20|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1608811240000|2020-12-24 12:00:40|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4161.4|4155.4|0
1608811260000|2020-12-24 12:01:00|4161.6|4155.6|4160.1|4154.1|4162.1|4156.1|4160.1|4154.1|3
1608811270000|2020-12-24 12:01:10|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|0
1608811280000|2020-12-24 12:01:20|4160.1|4154.1|4159.9|4153.9|4160.1|4154.1|4159.9|4153.9|0
1608811290000|2020-12-24 12:01:30|4159.4|4153.4|4159.9|4153.9|4159.9|4153.9|4159.4|4153.4|2
1608811320000|2020-12-24 12:02:00|4159.1|4153.1|4158.9|4152.9|4159.1|4153.1|4158.9|4152.9|2
1608811330000|2020-12-24 12:02:10|4158.6|4152.6|4158.4|4152.4|4158.6|4152.6|4158.4|4152.4|0
1608811340000|2020-12-24 12:02:20|4159.1|4153.1|4158.9|4152.9|4159.6|4153.6|4158.4|4152.4|5
1608811350000|2020-12-24 12:02:30|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4158.9|4152.9|0
1608811360000|2020-12-24 12:02:40|4159.4|4153.4|4160.1|4154.1|4160.1|4154.1|4159.4|4153.4|0
1608811380000|2020-12-24 12:03:00|4159.9|4153.9|4160.4|4154.4|4160.9|4154.9|4159.4|4153.4|6
1608811390000|2020-12-24 12:03:10|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4160.9|4154.9|0
1608811410000|2020-12-24 12:03:30|4161.9|4155.9|4162.2|4156.2|4162.9|4156.9|4161.6|4155.6|3
1608811420000|2020-12-24 12:03:40|4161.9|4155.9|4161.7|4155.7|4161.9|4155.9|4161.7|4155.7|0
1608811430000|2020-12-24 12:03:50|4160.7|4154.7|4161.1|4155.1|4161.6|4155.6|4160.7|4154.7|0
1608811440000|2020-12-24 12:04:00|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|0
1608811450000|2020-12-24 12:04:10|4162.2|4156.2|4162.4|4156.4|4162.4|4156.4|4162.2|4156.2|1
1608811460000|2020-12-24 12:04:20|4162.1|4156.1|4162.2|4156.2|4162.2|4156.2|4162.1|4156.1|0
1608811470000|2020-12-24 12:04:30|4162.9|4156.9|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608811480000|2020-12-24 12:04:40|4163.2|4157.2|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608811490000|2020-12-24 12:04:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4162.9|4156.9|0
1608811510000|2020-12-24 12:05:10|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|1
1608811520000|2020-12-24 12:05:20|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1608811540000|2020-12-24 12:05:40|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4162.7|4156.7|0
1608811550000|2020-12-24 12:05:50|4162.7|4156.7|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1608811560000|2020-12-24 12:06:00|4162.9|4156.9|4163.7|4157.7|4163.7|4157.7|4162.9|4156.9|0
1608811570000|2020-12-24 12:06:10|4163.2|4157.2|4163.4|4157.4|4163.6|4157.6|4163.2|4157.2|0
1608811580000|2020-12-24 12:06:20|4162.7|4156.7|4163.2|4157.2|4163.4|4157.4|4162.7|4156.7|1
1608811590000|2020-12-24 12:06:30|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|0
1608811610000|2020-12-24 12:06:50|4163|4157|4162.9|4156.9|4163|4157|4162.9|4156.9|0
1608811620000|2020-12-24 12:07:00|4163|4157|4163|4157|4163|4157|4163|4157|0
1608811630000|2020-12-24 12:07:10|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1608811640000|2020-12-24 12:07:20|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|1
1608811650000|2020-12-24 12:07:30|4163.4|4157.4|4163|4157|4163.4|4157.4|4163|4157|0
1608811660000|2020-12-24 12:07:40|4162.7|4156.7|4162.5|4156.5|4162.7|4156.7|4162.5|4156.5|0
1608811690000|2020-12-24 12:08:10|4162|4156|4162.5|4156.5|4162.9|4156.9|4162|4156|0
1608811700000|2020-12-24 12:08:20|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.1|4156.1|0
1608811740000|2020-12-24 12:09:00|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|1
1608811760000|2020-12-24 12:09:20|4163|4157|4163.4|4157.4|4163.4|4157.4|4163|4157|1
1608811780000|2020-12-24 12:09:40|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608811790000|2020-12-24 12:09:50|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1608811830000|2020-12-24 12:10:30|||||||||1
1608811840000|2020-12-24 12:10:40|4163.7|4157.7|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1608811850000|2020-12-24 12:10:50|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1608811860000|2020-12-24 12:11:00|4163.4|4157.4|4163.4|4157.4|4163.7|4157.7|4163.4|4157.4|0
1608811870000|2020-12-24 12:11:10|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4164.5|4158.5|0
1608811880000|2020-12-24 12:11:20|4165|4159|4164.4|4158.4|4165.2|4159.2|4164.4|4158.4|2
1608811890000|2020-12-24 12:11:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|0
1608811900000|2020-12-24 12:11:40|4163.7|4157.7|4162|4156|4163.7|4157.7|4162|4156|1
1608811910000|2020-12-24 12:11:50|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|0
1608811920000|2020-12-24 12:12:00|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1608811930000|2020-12-24 12:12:10|4163.5|4157.5|4162.5|4156.5|4163.5|4157.5|4162.5|4156.5|1
1608811950000|2020-12-24 12:12:30|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162|4156|0
1608811960000|2020-12-24 12:12:40|4163|4157|4160.2|4154.2|4163|4157|4160.2|4154.2|1
1608811970000|2020-12-24 12:12:50|4159.9|4153.9|4160.7|4154.7|4160.7|4154.7|4159.7|4153.7|0
1608811990000|2020-12-24 12:13:10|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.7|4153.7|0
1608812000000|2020-12-24 12:13:20|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|0
1608812010000|2020-12-24 12:13:30|4160.2|4154.2|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|0
1608812020000|2020-12-24 12:13:40|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1608812030000|2020-12-24 12:13:50|4160.2|4154.2|4161.5|4155.5|4161.5|4155.5|4160.2|4154.2|1
1608812040000|2020-12-24 12:14:00|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|0
1608812050000|2020-12-24 12:14:10|4162.7|4156.7|4162.2|4156.2|4163|4157|4162.2|4156.2|0
1608812060000|2020-12-24 12:14:20|4162.7|4156.7|4162.9|4156.9|4162.9|4156.9|4162.7|4156.7|0
1608812080000|2020-12-24 12:14:40|4163.1|4157.1|4163.7|4157.7|4163.7|4157.7|4163.1|4157.1|1
1608812090000|2020-12-24 12:14:50|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|1
1608812100000|2020-12-24 12:15:00|4164.7|4158.7|4166.2|4160.2|4166.2|4160.2|4164.7|4158.7|1
1608812110000|2020-12-24 12:15:10|4166.5|4160.5|4166.2|4160.2|4166.7|4160.7|4165.7|4159.7|0
1608812120000|2020-12-24 12:15:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1608812130000|2020-12-24 12:15:30|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|0
1608812140000|2020-12-24 12:15:40|4166.2|4160.2|4166.7|4160.7|4166.7|4160.7|4164.2|4158.2|2
1608812170000|2020-12-24 12:16:10|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1608812190000|2020-12-24 12:16:30|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.2|4160.2|0
1608812230000|2020-12-24 12:17:10|4166.9|4160.9|4166.9|4160.9|4167.2|4161.2|4166.9|4160.9|0
1608812240000|2020-12-24 12:17:20|4167|4161|4167.4|4161.4|4167.4|4161.4|4167|4161|0
1608812260000|2020-12-24 12:17:40|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|4166.7|4160.7|0
1608812300000|2020-12-24 12:18:20|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|0
1608812310000|2020-12-24 12:18:30|4166.7|4160.7|4165.9|4159.9|4166.7|4160.7|4165.9|4159.9|0
1608812330000|2020-12-24 12:18:50|4166.2|4160.2|4165.9|4159.9|4166.2|4160.2|4165.7|4159.7|0
1608812340000|2020-12-24 12:19:00|4165.7|4159.7|4166.4|4160.4|4166.4|4160.4|4165.7|4159.7|0
1608812350000|2020-12-24 12:19:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1608812370000|2020-12-24 12:19:30|4166.2|4160.2|4165.9|4159.9|4166.2|4160.2|4165.9|4159.9|0
1608812380000|2020-12-24 12:19:40|4165.7|4159.7|4164|4158|4165.7|4159.7|4164|4158|0
1608812390000|2020-12-24 12:19:50|4163.7|4157.7|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1608812400000|2020-12-24 12:20:00|4163|4157|4160.7|4154.7|4163|4157|4160.7|4154.7|1
1608812410000|2020-12-24 12:20:10|4161.7|4155.7|4159.7|4153.7|4162|4156|4159.7|4153.7|2
1608812420000|2020-12-24 12:20:20|4159|4153|4158.7|4152.7|4160.7|4154.7|4158.7|4152.7|1
1608812450000|2020-12-24 12:20:50|4159|4153|4160.2|4154.2|4160.2|4154.2|4159|4153|0
1608812470000|2020-12-24 12:21:10|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.7|4153.7|0
1608812480000|2020-12-24 12:21:20|4160.2|4154.2|4159.7|4153.7|4160.2|4154.2|4159.7|4153.7|0
1608812500000|2020-12-24 12:21:40|4160|4154|4160.7|4154.7|4160.7|4154.7|4160|4154|0
1608812510000|2020-12-24 12:21:50|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1608812520000|2020-12-24 12:22:00|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|0
1608812530000|2020-12-24 12:22:10|4161.5|4155.5|4161.7|4155.7|4161.7|4155.7|4161.5|4155.5|0
1608812540000|2020-12-24 12:22:20|4162|4156|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|0
1608812550000|2020-12-24 12:22:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|0
1608812560000|2020-12-24 12:22:40|4162.5|4156.5|4162.7|4156.7|4163|4157|4162.5|4156.5|0
1608812570000|2020-12-24 12:22:50|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1608812590000|2020-12-24 12:23:10|4162.5|4156.5|4162.2|4156.2|4162.5|4156.5|4162.2|4156.2|0
1608812600000|2020-12-24 12:23:20|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1608812610000|2020-12-24 12:23:30|4162.9|4156.9|4162.9|4156.9|4163.2|4157.2|4162.7|4156.7|0
1608812620000|2020-12-24 12:23:40|4162.7|4156.7|4162.7|4156.7|4163|4157|4162.7|4156.7|0
1608812630000|2020-12-24 12:23:50|4162.2|4156.2|4162.2|4156.2|4162.7|4156.7|4162.2|4156.2|0
1608812640000|2020-12-24 12:24:00|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1608812650000|2020-12-24 12:24:10|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1608812660000|2020-12-24 12:24:20|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|2
1608812670000|2020-12-24 12:24:30|4161.9|4155.9|4160.7|4154.7|4161.9|4155.9|4160.7|4154.7|0
1608812680000|2020-12-24 12:24:40|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1608812690000|2020-12-24 12:24:50|4161|4155|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|0
1608812710000|2020-12-24 12:25:10|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|0
1608812720000|2020-12-24 12:25:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608812730000|2020-12-24 12:25:30|4163.9|4157.9|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|0
1608812760000|2020-12-24 12:26:00|4163.9|4157.9|4164.2|4158.2|4164.2|4158.2|4163.7|4157.7|0
1608812770000|2020-12-24 12:26:10|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1608812800000|2020-12-24 12:26:40|4164.4|4158.4|4164.2|4158.2|4164.4|4158.4|4164.2|4158.2|0
1608812810000|2020-12-24 12:26:50|4163.7|4157.7|4162.7|4156.7|4164.2|4158.2|4162.7|4156.7|0
1608812820000|2020-12-24 12:27:00|4163|4157|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|0
1608812830000|2020-12-24 12:27:10|4162.9|4156.9|4162.7|4156.7|4163.2|4157.2|4162.7|4156.7|0
1608812840000|2020-12-24 12:27:20|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|0
1608812860000|2020-12-24 12:27:40|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|0
1608812880000|2020-12-24 12:28:00|4164.9|4158.9|4164.7|4158.7|4165|4159|4164.7|4158.7|0
1608812890000|2020-12-24 12:28:10|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1608812900000|2020-12-24 12:28:20|4164.2|4158.2|4164.2|4158.2|4164.7|4158.7|4164|4158|0
1608812910000|2020-12-24 12:28:30|4164.4|4158.4|4164.7|4158.7|4164.7|4158.7|4164.4|4158.4|0
1608812930000|2020-12-24 12:28:50|4164.9|4158.9|4164.7|4158.7|4164.9|4158.9|4164.2|4158.2|0
1608812960000|2020-12-24 12:29:20|4164.4|4158.4|4163.7|4157.7|4164.4|4158.4|4163.7|4157.7|0
1608812970000|2020-12-24 12:29:30|4164|4158|4164.7|4158.7|4164.7|4158.7|4164|4158|0
1608812980000|2020-12-24 12:29:40|4164.9|4158.9|4165.7|4159.7|4165.7|4159.7|4164.9|4158.9|0
1608813000000|2020-12-24 12:30:00|4165.5|4159.5|4164.7|4158.7|4165.7|4159.7|4164.7|4158.7|0
1608813010000|2020-12-24 12:30:10|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813030000|2020-12-24 12:30:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|0
1608813040000|2020-12-24 12:30:40|4164.5|4158.5|4162.2|4156.2|4164.7|4158.7|4162.2|4156.2|0
1608813050000|2020-12-24 12:30:50|4162|4156|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|0
1608813060000|2020-12-24 12:31:00|4162.5|4156.5|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|0
1608813070000|2020-12-24 12:31:10|4162.2|4156.2|4162.7|4156.7|4163.7|4157.7|4162.2|4156.2|0
1608813080000|2020-12-24 12:31:20|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|0
1608813090000|2020-12-24 12:31:30|4161.7|4155.7|4162.7|4156.7|4162.7|4156.7|4161.7|4155.7|0
1608813100000|2020-12-24 12:31:40|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|0
1608813110000|2020-12-24 12:31:50|4162.7|4156.7|4163.7|4157.7|4163.7|4157.7|4162.7|4156.7|0
1608813160000|2020-12-24 12:32:40|4162.7|4156.7|4163.2|4157.2|4163.7|4157.7|4162.7|4156.7|0
1608813180000|2020-12-24 12:33:00|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813190000|2020-12-24 12:33:10|4163.2|4157.2|4163.2|4157.2|4163.7|4157.7|4163.2|4157.2|0
1608813210000|2020-12-24 12:33:30|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813270000|2020-12-24 12:34:30|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1608813290000|2020-12-24 12:34:50|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813300000|2020-12-24 12:35:00|4164.2|4158.2|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|0
1608813310000|2020-12-24 12:35:10|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813320000|2020-12-24 12:35:20|4163.3|4157.3|4163.2|4157.2|4163.3|4157.3|4163|4157|0
1608813330000|2020-12-24 12:35:30|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608813350000|2020-12-24 12:35:50|4163.8|4157.8|4163.7|4157.7|4163.8|4157.8|4163.7|4157.7|0
1608813440000|2020-12-24 12:37:20|4164.7|4158.7|4164.7|4158.7|4165.3|4159.3|4164.7|4158.7|1
1608813450000|2020-12-24 12:37:30|4163.7|4157.7|4162.7|4156.7|4163.7|4157.7|4162.7|4156.7|0
1608813460000|2020-12-24 12:37:40|4163.2|4157.2|4163.7|4157.7|4163.7|4157.7|4163.2|4157.2|0
1608813500000|2020-12-24 12:38:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1608813520000|2020-12-24 12:38:40|4163.3|4157.3|4162.7|4156.7|4163.3|4157.3|4162.7|4156.7|0
1608813530000|2020-12-24 12:38:50|4163|4157|4163.3|4157.3|4163.3|4157.3|4162.8|4156.8|0
1608813550000|2020-12-24 12:39:10|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|0
1608813590000|2020-12-24 12:39:50|4162.8|4156.8|4162.7|4156.7|4163.3|4157.3|4162.7|4156.7|0
1608813600000|2020-12-24 12:40:00|4162.5|4156.5|4162.7|4156.7|4162.7|4156.7|4162.5|4156.5|0
1608813640000|2020-12-24 12:40:40|4162.5|4156.5|4162.5|4156.5|4162.7|4156.7|4162.5|4156.5|0
1608813650000|2020-12-24 12:40:50|4162.2|4156.2|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|1
1608813660000|2020-12-24 12:41:00|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1608813670000|2020-12-24 12:41:10|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1608813690000|2020-12-24 12:41:30|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|4161.3|4155.3|0
1608813700000|2020-12-24 12:41:40|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|0
1608813710000|2020-12-24 12:41:50|4160.8|4154.8|4160.5|4154.5|4160.8|4154.8|4160.2|4154.2|0
1608813720000|2020-12-24 12:42:00|4160.2|4154.2|4160.5|4154.5|4160.5|4154.5|4160.2|4154.2|0
1608813740000|2020-12-24 12:42:20|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1608813750000|2020-12-24 12:42:30|4161.2|4155.2|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|0
1608813760000|2020-12-24 12:42:40|4160.8|4154.8|4161.2|4155.2|4161.2|4155.2|4160.8|4154.8|0
1608813770000|2020-12-24 12:42:50|4161.7|4155.7|4157.2|4151.2|4161.7|4155.7|4156.7|4150.7|1
1608813780000|2020-12-24 12:43:00|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1608813800000|2020-12-24 12:43:20|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157.2|4151.2|0
1608813810000|2020-12-24 12:43:30|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|0
1608813820000|2020-12-24 12:43:40|4158.3|4152.3|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1608813840000|2020-12-24 12:44:00|4158.5|4152.5|4157.7|4151.7|4158.7|4152.7|4157.3|4151.3|0
1608813850000|2020-12-24 12:44:10|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1608813870000|2020-12-24 12:44:30|4158.7|4152.7|4158.8|4152.8|4158.8|4152.8|4158.7|4152.7|0
1608813900000|2020-12-24 12:45:00|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4158.7|4152.7|0
1608813910000|2020-12-24 12:45:10|4159.5|4153.5|4160.2|4154.2|4160.2|4154.2|4159.5|4153.5|1
1608813920000|2020-12-24 12:45:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|0
1608813940000|2020-12-24 12:45:40|4161.5|4155.5|4162|4156|4162.3|4156.3|4161.5|4155.5|0
1608813950000|2020-12-24 12:45:50|4162.2|4156.2|4162|4156|4162.5|4156.5|4162|4156|1
1608813960000|2020-12-24 12:46:00|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1608813980000|2020-12-24 12:46:20|4161|4155|4161|4155|4161|4155|4161|4155|0
1608813990000|2020-12-24 12:46:30|4161.3|4155.3|4161|4155|4161.5|4155.5|4161|4155|0
1608814000000|2020-12-24 12:46:40|4160|4154|4160|4154|4160|4154|4160|4154|0
1608814010000|2020-12-24 12:46:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1608814020000|2020-12-24 12:47:00|4161|4155|4161|4155|4161|4155|4161|4155|0
1608814030000|2020-12-24 12:47:10|4162|4156|4162|4156|4162|4156|4162|4156|0
1608814070000|2020-12-24 12:47:50|4161.3|4155.3|4161|4155|4161.3|4155.3|4160.5|4154.5|0
1608814090000|2020-12-24 12:48:10|4161.2|4155.2|4162|4156|4162|4156|4161.2|4155.2|0
1608814110000|2020-12-24 12:48:30|4162.7|4156.7|4162.5|4156.5|4162.7|4156.7|4162.5|4156.5|0
1608814120000|2020-12-24 12:48:40|4162|4156|4162.2|4156.2|4162.5|4156.5|4162|4156|0
1608814130000|2020-12-24 12:48:50|4162.5|4156.5|4162.7|4156.7|4162.7|4156.7|4162.5|4156.5|0
1608814140000|2020-12-24 12:49:00|4162.2|4156.2|4162.2|4156.2|4162.5|4156.5|4162.2|4156.2|0
1608814160000|2020-12-24 12:49:20|4162.7|4156.7|4163|4157|4163|4157|4162.7|4156.7|0
1608814170000|2020-12-24 12:49:30|4163.3|4157.3|4163|4157|4164|4158|4163|4157|0
1608814180000|2020-12-24 12:49:40|4163.2|4157.2|4163.5|4157.5|4163.5|4157.5|4163.2|4157.2|0
1608814190000|2020-12-24 12:49:50|4164|4158|4164|4158|4164|4158|4164|4158|0
1608814200000|2020-12-24 12:50:00|4164.2|4158.2|4164|4158|4164.2|4158.2|4164|4158|0
1608814210000|2020-12-24 12:50:10|4163|4157|4162.5|4156.5|4163.8|4157.8|4162.5|4156.5|2
1608814230000|2020-12-24 12:50:30|4162|4156|4162|4156|4162|4156|4162|4156|0
1608814240000|2020-12-24 12:50:40|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|0
1608814260000|2020-12-24 12:51:00|4162.5|4156.5|4160.3|4154.3|4162.5|4156.5|4160.2|4154.2|7
1608814270000|2020-12-24 12:51:10|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1608814280000|2020-12-24 12:51:20|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1608814290000|2020-12-24 12:51:30|4160.2|4154.2|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|0
1608814300000|2020-12-24 12:51:40|4160|4154|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|1
1608814310000|2020-12-24 12:51:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|0
1608814320000|2020-12-24 12:52:00|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1608814330000|2020-12-24 12:52:10|4160.2|4154.2|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|1
1608814340000|2020-12-24 12:52:20|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|0
1608814350000|2020-12-24 12:52:30|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1608814370000|2020-12-24 12:52:50|4159.8|4153.8|4160.3|4154.3|4160.3|4154.3|4159.8|4153.8|0
1608814380000|2020-12-24 12:53:00|4159.7|4153.7|4160.3|4154.3|4160.3|4154.3|4159.7|4153.7|0
1608814390000|2020-12-24 12:53:10|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160|4154|0
1608814400000|2020-12-24 12:53:20|4160|4154|4160|4154|4160|4154|4160|4154|0
1608814410000|2020-12-24 12:53:30|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|0
1608814420000|2020-12-24 12:53:40|4160.7|4154.7|4160|4154|4160.7|4154.7|4160|4154|0
1608814440000|2020-12-24 12:54:00|4160.2|4154.2|4160|4154|4160.2|4154.2|4160|4154|0
1608814470000|2020-12-24 12:54:30|4158|4152|4157.8|4151.8|4158|4152|4157.8|4151.8|8
1608814490000|2020-12-24 12:54:50|4158|4152|4157.8|4151.8|4158.3|4152.3|4157.8|4151.8|1
1608814500000|2020-12-24 12:55:00|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|4157.3|4151.3|0
1608814530000|2020-12-24 12:55:30|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|0
1608814540000|2020-12-24 12:55:40|4158|4152|4156.3|4150.3|4158|4152|4156.3|4150.3|4
1608814550000|2020-12-24 12:55:50|4157.5|4151.5|4158|4152|4158|4152|4157.5|4151.5|4
1608814560000|2020-12-24 12:56:00|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|0
1608814570000|2020-12-24 12:56:10|4157.2|4151.2|4157|4151|4157.2|4151.2|4157|4151|0
1608814580000|2020-12-24 12:56:20|4157.6|4151.6|4158|4152|4158|4152|4157.6|4151.6|0
1608814590000|2020-12-24 12:56:30|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|0
1608814600000|2020-12-24 12:56:40|4159|4153|4159|4153|4159|4153|4159|4153|0
1608814620000|2020-12-24 12:57:00|4159.3|4153.3|4160|4154|4160|4154|4159.3|4153.3|0
1608814650000|2020-12-24 12:57:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1608814660000|2020-12-24 12:57:40|4158.3|4152.3|4158.5|4152.5|4158.7|4152.7|4158.3|4152.3|0
1608814670000|2020-12-24 12:57:50|4158.3|4152.3|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|0
1608814680000|2020-12-24 12:58:00|4158.3|4152.3|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|0
1608814690000|2020-12-24 12:58:10|4158.3|4152.3|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|0
1608814700000|2020-12-24 12:58:20|4158.5|4152.5|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|0
1608814710000|2020-12-24 12:58:30|4158.5|4152.5|4158.3|4152.3|4158.5|4152.5|4158.3|4152.3|0
1608814720000|2020-12-24 12:58:40|4157.6|4151.6|4157.8|4151.8|4157.8|4151.8|4157.3|4151.3|3
1608814730000|2020-12-24 12:58:50|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1608814740000|2020-12-24 12:59:00|4157.6|4151.6|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1608814750000|2020-12-24 12:59:10|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1608814780000|2020-12-24 12:59:40|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1608814800000|2020-12-24 13:00:00|4156.3|4150.3|4155.3|4149.3|4156.3|4150.3|4154.7|4148.7|20
1608814810000|2020-12-24 13:00:10|4155|4149|4154.8|4148.8|4155.3|4149.3|4153.3|4147.3|1
1608814820000|2020-12-24 13:00:20|4155.1|4149.1|4153.3|4147.3|4155.3|4149.3|4153.3|4147.3|37
1608814830000|2020-12-24 13:00:30|4153.5|4147.5|4154|4148|4154|4148|4153.5|4147.5|0
1608814840000|2020-12-24 13:00:40|4153.8|4147.8|4153.3|4147.3|4153.8|4147.8|4153.3|4147.3|0
1608814850000|2020-12-24 13:00:50|4153.1|4147.1|4152.6|4146.6|4153.3|4147.3|4152.6|4146.6|0
1608814860000|2020-12-24 13:01:00|4153.1|4147.1|4151.8|4145.8|4153.1|4147.1|4151.3|4145.3|1
1608814870000|2020-12-24 13:01:10|4151.5|4145.5|4151.1|4145.1|4151.5|4145.5|4150.6|4144.6|6
1608814880000|2020-12-24 13:01:20|4151.3|4145.3|4151.3|4145.3|4151.8|4145.8|4151.3|4145.3|0
1608814890000|2020-12-24 13:01:30|4151.8|4145.8|4151.1|4145.1|4151.8|4145.8|4151.1|4145.1|3
1608814900000|2020-12-24 13:01:40|4151|4145|4151|4145|4151|4145|4151|4145|3
1608814910000|2020-12-24 13:01:50|4150.6|4144.6|4150.6|4144.6|4150.8|4144.8|4150.6|4144.6|0
1608814920000|2020-12-24 13:02:00|4150.8|4144.8|4150.6|4144.6|4151|4145|4150.1|4144.1|3
1608814930000|2020-12-24 13:02:10|4150.1|4144.1|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|1
1608814940000|2020-12-24 13:02:20|4150|4144|4150.1|4144.1|4150.6|4144.6|4150|4144|0
1608814950000|2020-12-24 13:02:30|4150|4144|4150.1|4144.1|4150.1|4144.1|4150|4144|0
1608814960000|2020-12-24 13:02:40|4150|4144|4150.6|4144.6|4150.6|4144.6|4150|4144|0
1608814970000|2020-12-24 13:02:50|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.6|4144.6|0
1608814980000|2020-12-24 13:03:00|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.1|4145.1|8
1608814990000|2020-12-24 13:03:10|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|4151.1|4145.1|0
1608815000000|2020-12-24 13:03:20|4152|4146|4152|4146|4152|4146|4152|4146|8
1608815010000|2020-12-24 13:03:30|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1608815020000|2020-12-24 13:03:40|4152.6|4146.6|4153|4147|4153.1|4147.1|4152.6|4146.6|0
1608815030000|2020-12-24 13:03:50|4153.5|4147.5|4152.1|4146.1|4153.5|4147.5|4152.1|4146.1|2
1608815040000|2020-12-24 13:04:00|4152.5|4146.5|4153.5|4147.5|4153.5|4147.5|4152|4146|0
1608815050000|2020-12-24 13:04:10|4153|4147|4152|4146|4153|4147|4152|4146|0
1608815070000|2020-12-24 13:04:30|4151.3|4145.3|4153|4147|4153|4147|4151.3|4145.3|0
1608815080000|2020-12-24 13:04:40|4152|4146|4152.1|4146.1|4152.1|4146.1|4152|4146|0
1608815090000|2020-12-24 13:04:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1608815100000|2020-12-24 13:05:00|4152.6|4146.6|4152.3|4146.3|4152.6|4146.6|4151.8|4145.8|0
1608815120000|2020-12-24 13:05:20|4153.6|4147.6|4155.3|4149.3|4155.3|4149.3|4153.1|4147.1|9
1608815130000|2020-12-24 13:05:30|4155.1|4149.1|4155.6|4149.6|4156|4150|4155.1|4149.1|0
1608815160000|2020-12-24 13:06:00|4156.3|4150.3|4155.6|4149.6|4156.3|4150.3|4155.3|4149.3|1
1608815170000|2020-12-24 13:06:10|4156|4150|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|0
1608815180000|2020-12-24 13:06:20|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|10
1608815190000|2020-12-24 13:06:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1608815220000|2020-12-24 13:07:00|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|1
1608815230000|2020-12-24 13:07:10|4155.8|4149.8|4156.3|4150.3|4156.3|4150.3|4155.8|4149.8|3
1608815240000|2020-12-24 13:07:20|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|1
1608815250000|2020-12-24 13:07:30|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|1
1608815260000|2020-12-24 13:07:40|4155.6|4149.6|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|0
1608815270000|2020-12-24 13:07:50|4156|4150|4155.8|4149.8|4156|4150|4155.8|4149.8|0
1608815280000|2020-12-24 13:08:00|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|3
1608815290000|2020-12-24 13:08:10|4155.6|4149.6|4154.3|4148.3|4155.6|4149.6|4154|4148|4
1608815300000|2020-12-24 13:08:20|4154|4148|4154.6|4148.6|4154.6|4148.6|4153.3|4147.3|9
1608815320000|2020-12-24 13:08:40|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4153.6|4147.6|0
1608815330000|2020-12-24 13:08:50|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4155.1|4149.1|0
1608815340000|2020-12-24 13:09:00|4155.1|4149.1|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|0
1608815350000|2020-12-24 13:09:10|4155|4149|4154.6|4148.6|4155.6|4149.6|4154.6|4148.6|0
1608815360000|2020-12-24 13:09:20|4155.3|4149.3|4156.3|4150.3|4156.3|4150.3|4155.3|4149.3|0
1608815370000|2020-12-24 13:09:30|4156|4150|4155.8|4149.8|4156|4150|4155.8|4149.8|3
1608815380000|2020-12-24 13:09:40|4155.6|4149.6|4156.3|4150.3|4156.3|4150.3|4155.6|4149.6|1
1608815400000|2020-12-24 13:10:00|4156|4150|4156|4150|4156.1|4150.1|4156|4150|25
1608815410000|2020-12-24 13:10:10|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|1
1608815420000|2020-12-24 13:10:20|4156.1|4150.1|4156.3|4150.3|4156.3|4150.3|4156.1|4150.1|0
1608815430000|2020-12-24 13:10:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|0
1608815440000|2020-12-24 13:10:40|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|4155.8|4149.8|1
1608815450000|2020-12-24 13:10:50|4155.3|4149.3|4154.8|4148.8|4155.6|4149.6|4154.6|4148.6|1
1608815460000|2020-12-24 13:11:00|4155.1|4149.1|4154.6|4148.6|4155.1|4149.1|4154.6|4148.6|0
1608815470000|2020-12-24 13:11:10|4155.1|4149.1|4155.6|4149.6|4155.6|4149.6|4154.8|4148.8|0
1608815480000|2020-12-24 13:11:20|4155.5|4149.5|4155.6|4149.6|4155.6|4149.6|4154.8|4148.8|0
1608815490000|2020-12-24 13:11:30|4155.5|4149.5|4155.6|4149.6|4156.3|4150.3|4154.8|4148.8|0
1608815500000|2020-12-24 13:11:40|4155.3|4149.3|4154.8|4148.8|4155.6|4149.6|4154.8|4148.8|0
1608815510000|2020-12-24 13:11:50|4155.3|4149.3|4155.6|4149.6|4155.6|4149.6|4155.3|4149.3|0
1608815520000|2020-12-24 13:12:00|4156.3|4150.3|4155.8|4149.8|4156.3|4150.3|4155.8|4149.8|0
1608815530000|2020-12-24 13:12:10|4155.6|4149.6|4154.6|4148.6|4156.3|4150.3|4154.6|4148.6|2
1608815550000|2020-12-24 13:12:30|4154.1|4148.1|4154.1|4148.1|4154.3|4148.3|4152.8|4146.8|0
1608815580000|2020-12-24 13:13:00|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1608815590000|2020-12-24 13:13:10|4153.6|4147.6|4153.3|4147.3|4153.6|4147.6|4153.3|4147.3|0
1608815600000|2020-12-24 13:13:20|4153.6|4147.6|4155.6|4149.6|4155.6|4149.6|4153.6|4147.6|0
1608815610000|2020-12-24 13:13:30|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1608815620000|2020-12-24 13:13:40|4154.1|4148.1|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1608815630000|2020-12-24 13:13:50|4155.1|4149.1|4155.1|4149.1|4155.1|4149.1|4154.8|4148.8|0
1608815640000|2020-12-24 13:14:00|4154.8|4148.8|4154.6|4148.6|4154.8|4148.8|4154.3|4148.3|0
1608815660000|2020-12-24 13:14:20|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1608815670000|2020-12-24 13:14:30|4154|4148|4154.3|4148.3|4154.3|4148.3|4153.6|4147.6|0
1608815680000|2020-12-24 13:14:40|4154|4148|4153.1|4147.1|4154|4148|4153.1|4147.1|0
1608815690000|2020-12-24 13:14:50|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4152.6|4146.6|0
1608815700000|2020-12-24 13:15:00|4152.6|4146.6|4153.8|4147.8|4153.8|4147.8|4152.6|4146.6|0
1608815710000|2020-12-24 13:15:10|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|0
1608815740000|2020-12-24 13:15:40|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1608815750000|2020-12-24 13:15:50|4154.3|4148.3|4155.6|4149.6|4155.6|4149.6|4154.3|4148.3|18
1608815760000|2020-12-24 13:16:00|4156.3|4150.3|4155.6|4149.6|4156.3|4150.3|4155.6|4149.6|1
1608815770000|2020-12-24 13:16:10|4155.8|4149.8|4155.6|4149.6|4155.8|4149.8|4155.6|4149.6|0
1608815780000|2020-12-24 13:16:20|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1608815840000|2020-12-24 13:17:20|4156|4150|4156|4150|4156|4150|4156|4150|0
1608815850000|2020-12-24 13:17:30|4155.8|4149.8|4157.6|4151.6|4157.6|4151.6|4155.8|4149.8|5
1608815860000|2020-12-24 13:17:40|4157.3|4151.3|4157.8|4151.8|4158.3|4152.3|4157.3|4151.3|0
1608815870000|2020-12-24 13:17:50|4157.6|4151.6|4158.8|4152.8|4158.8|4152.8|4157.6|4151.6|0
1608815880000|2020-12-24 13:18:00|4158.6|4152.6|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|6
1608815890000|2020-12-24 13:18:10|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1608815900000|2020-12-24 13:18:20|4158.6|4152.6|4159.6|4153.6|4159.6|4153.6|4158.6|4152.6|0
1608815910000|2020-12-24 13:18:30|4159.8|4153.8|4159.4|4153.4|4159.8|4153.8|4158.6|4152.6|0
1608815920000|2020-12-24 13:18:40|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1608815930000|2020-12-24 13:18:50|4159.8|4153.8|4160.6|4154.6|4160.6|4154.6|4159.8|4153.8|0
1608815940000|2020-12-24 13:19:00|4159.3|4153.3|4159.6|4153.6|4160.1|4154.1|4159.3|4153.3|0
1608815950000|2020-12-24 13:19:10|4159.3|4153.3|4159.1|4153.1|4159.3|4153.3|4158.8|4152.8|0
1608815960000|2020-12-24 13:19:20|4159.3|4153.3|4158.8|4152.8|4159.3|4153.3|4158.6|4152.6|0
1608815980000|2020-12-24 13:19:40|4159.1|4153.1|4158.6|4152.6|4159.3|4153.3|4158.6|4152.6|0
1608815990000|2020-12-24 13:19:50|4158.8|4152.8|4159.3|4153.3|4159.3|4153.3|4158.8|4152.8|0
1608816000000|2020-12-24 13:20:00|4159.6|4153.6|4158.8|4152.8|4159.6|4153.6|4158.8|4152.8|0
1608816010000|2020-12-24 13:20:10|4158.6|4152.6|4158.8|4152.8|4159.3|4153.3|4158.6|4152.6|0
1608816020000|2020-12-24 13:20:20|4159.1|4153.1|4159.6|4153.6|4159.6|4153.6|4159.1|4153.1|0
1608816030000|2020-12-24 13:20:30|4159|4153|4158.6|4152.6|4159|4153|4158.6|4152.6|0
1608816050000|2020-12-24 13:20:50|4158.8|4152.8|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1608816060000|2020-12-24 13:21:00|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.3|4153.3|0
1608816070000|2020-12-24 13:21:10|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4158.8|4152.8|0
1608816080000|2020-12-24 13:21:20|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|0
1608816090000|2020-12-24 13:21:30|4158.6|4152.6|4159.3|4153.3|4159.6|4153.6|4158.6|4152.6|0
1608816100000|2020-12-24 13:21:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1608816110000|2020-12-24 13:21:50|4160.4|4154.4|4159.6|4153.6|4160.4|4154.4|4159.3|4153.3|11
1608816120000|2020-12-24 13:22:00|4159.8|4153.8|4159.8|4153.8|4159.8|4153.8|4159.3|4153.3|0
1608816130000|2020-12-24 13:22:10|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1608816150000|2020-12-24 13:22:30|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|4160.8|4154.8|0
1608816160000|2020-12-24 13:22:40|4161.1|4155.1|4160.6|4154.6|4161.1|4155.1|4159.8|4153.8|0
1608816170000|2020-12-24 13:22:50|4160.3|4154.3|4159.8|4153.8|4160.6|4154.6|4159.8|4153.8|0
1608816180000|2020-12-24 13:23:00|4160.1|4154.1|4160.3|4154.3|4160.6|4154.6|4159.6|4153.6|0
1608816190000|2020-12-24 13:23:10|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4159.9|4153.9|0
1608816210000|2020-12-24 13:23:30|4159.9|4153.9|4160.6|4154.6|4160.6|4154.6|4159.9|4153.9|7
1608816220000|2020-12-24 13:23:40|4159.6|4153.6|4159.8|4153.8|4160.6|4154.6|4159.6|4153.6|0
1608816240000|2020-12-24 13:24:00|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|0
1608816250000|2020-12-24 13:24:10|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1608816270000|2020-12-24 13:24:30|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|0
1608816280000|2020-12-24 13:24:40|4159.6|4153.6|4159.3|4153.3|4159.6|4153.6|4159.3|4153.3|0
1608816290000|2020-12-24 13:24:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1608816300000|2020-12-24 13:25:00|4159.3|4153.3|4159.6|4153.6|4159.6|4153.6|4158.9|4152.9|0
1608816320000|2020-12-24 13:25:20|4160.1|4154.1|4160.4|4154.4|4160.6|4154.6|4159.3|4153.3|0
1608816330000|2020-12-24 13:25:30|4159.9|4153.9|4159.3|4153.3|4160.1|4154.1|4159.3|4153.3|1
1608816340000|2020-12-24 13:25:40|4159.6|4153.6|4158.9|4152.9|4159.6|4153.6|4158.9|4152.9|0
1608816350000|2020-12-24 13:25:50|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|0
1608816360000|2020-12-24 13:26:00|4158.9|4152.9|4159.6|4153.6|4159.6|4153.6|4158.9|4152.9|0
1608816370000|2020-12-24 13:26:10|4159.3|4153.3|4160.6|4154.6|4160.6|4154.6|4158.8|4152.8|17
1608816380000|2020-12-24 13:26:20|4160.9|4154.9|4161.3|4155.3|4161.3|4155.3|4160.8|4154.8|0
1608816390000|2020-12-24 13:26:30|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|0
1608816400000|2020-12-24 13:26:40|4160.9|4154.9|4160.9|4154.9|4161.1|4155.1|4160.9|4154.9|0
1608816410000|2020-12-24 13:26:50|4161.3|4155.3|4160.9|4154.9|4161.3|4155.3|4160.9|4154.9|0
1608816430000|2020-12-24 13:27:10|4161.3|4155.3|4160.9|4154.9|4161.3|4155.3|4160.9|4154.9|0
1608816460000|2020-12-24 13:27:40|4161.1|4155.1|4161.3|4155.3|4161.3|4155.3|4161.1|4155.1|1
1608816470000|2020-12-24 13:27:50|4160.6|4154.6|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|1
1608816480000|2020-12-24 13:28:00|4160.4|4154.4|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|0
1608816490000|2020-12-24 13:28:10|4160.3|4154.3|4158.8|4152.8|4160.3|4154.3|4158.6|4152.6|2
1608816500000|2020-12-24 13:28:20|4158.6|4152.6|4158.6|4152.6|4159.1|4153.1|4158.6|4152.6|0
1608816510000|2020-12-24 13:28:30|4158.3|4152.3|4156.1|4150.1|4158.3|4152.3|4155.6|4149.6|2
1608816520000|2020-12-24 13:28:40|4155.9|4149.9|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|0
1608816530000|2020-12-24 13:28:50|4156.6|4150.6|4155.6|4149.6|4156.6|4150.6|4154.6|4148.6|53
1608816540000|2020-12-24 13:29:00|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4155.6|4149.6|0
1608816560000|2020-12-24 13:29:20|4156.6|4150.6|4157.1|4151.1|4157.1|4151.1|4156.6|4150.6|0
1608816570000|2020-12-24 13:29:30|4157.4|4151.4|4156.6|4150.6|4157.6|4151.6|4156.3|4150.3|1
1608816580000|2020-12-24 13:29:40|4156.1|4150.1|4156.6|4150.6|4157.1|4151.1|4156.1|4150.1|2
1608816590000|2020-12-24 13:29:50|4157.1|4151.1|4156.1|4150.1|4157.1|4151.1|4155.6|4149.6|1
1608816600000|2020-12-24 13:30:00|4154.9|4148.9|4153.6|4147.6|4154.9|4148.9|4152.6|4146.6|16
1608816610000|2020-12-24 13:30:10|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|0
1608816620000|2020-12-24 13:30:20|4152.6|4146.6|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|1
1608816630000|2020-12-24 13:30:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1608816640000|2020-12-24 13:30:40|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|4153.9|4147.9|0
1608816650000|2020-12-24 13:30:50|4154.6|4148.6|4155.1|4149.1|4155.1|4149.1|4154.6|4148.6|0
1608816660000|2020-12-24 13:31:00|4155.4|4149.4|4156.1|4150.1|4156.1|4150.1|4155.4|4149.4|2
1608816670000|2020-12-24 13:31:10|4155.6|4149.6|4155.1|4149.1|4155.6|4149.6|4155.1|4149.1|0
1608816680000|2020-12-24 13:31:20|4154.9|4148.9|4154.6|4148.6|4154.9|4148.9|4154.6|4148.6|0
1608816690000|2020-12-24 13:31:30|4154.4|4148.4|4153.6|4147.6|4154.4|4148.4|4153.6|4147.6|1
1608816700000|2020-12-24 13:31:40|4154.3|4148.3|4154.6|4148.6|4154.6|4148.6|4154.1|4148.1|0
1608816710000|2020-12-24 13:31:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4153.8|4147.8|0
1608816720000|2020-12-24 13:32:00|4153.8|4147.8|4154.1|4148.1|4154.1|4148.1|4153.6|4147.6|0
1608816730000|2020-12-24 13:32:10|4154.6|4148.6|4153.6|4147.6|4155.1|4149.1|4153.6|4147.6|0
1608816740000|2020-12-24 13:32:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1608816750000|2020-12-24 13:32:30|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4153.8|4147.8|0
1608816760000|2020-12-24 13:32:40|4154.6|4148.6|4153.9|4147.9|4154.6|4148.6|4153.8|4147.8|0
1608816780000|2020-12-24 13:33:00|4154.1|4148.1|4154.4|4148.4|4154.6|4148.6|4153.9|4147.9|0
1608816790000|2020-12-24 13:33:10|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4153.9|4147.9|5
1608816820000|2020-12-24 13:33:40|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.6|4148.6|0
1608816830000|2020-12-24 13:33:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1608816840000|2020-12-24 13:34:00|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|0
1608816850000|2020-12-24 13:34:10|4154.6|4148.6|4154.8|4148.8|4154.8|4148.8|4154.6|4148.6|0
1608816860000|2020-12-24 13:34:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1608816870000|2020-12-24 13:34:30|4154.8|4148.8|4154.6|4148.6|4154.8|4148.8|4154.6|4148.6|0
1608816880000|2020-12-24 13:34:40|4155.3|4149.3|4154.8|4148.8|4155.3|4149.3|4154.8|4148.8|0
1608816890000|2020-12-24 13:34:50|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1608816900000|2020-12-24 13:35:00|4154.8|4148.8|4158.4|4152.4|4158.4|4152.4|4154.8|4148.8|8
1608816910000|2020-12-24 13:35:10|4158.2|4152.2|4158.4|4152.4|4158.4|4152.4|4158.2|4152.2|1
1608816920000|2020-12-24 13:35:20|4159.4|4153.4|4158.7|4152.7|4159.4|4153.4|4158.4|4152.4|0
1608816930000|2020-12-24 13:35:30|4158.2|4152.2|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|0
1608816940000|2020-12-24 13:35:40|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|0
1608816950000|2020-12-24 13:35:50|4158.9|4152.9|4157.4|4151.4|4158.9|4152.9|4157.4|4151.4|0
1608816960000|2020-12-24 13:36:00|4157.2|4151.2|4156.7|4150.7|4157.2|4151.2|4156.4|4150.4|0
1608816970000|2020-12-24 13:36:10|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1608816980000|2020-12-24 13:36:20|4157.2|4151.2|4157.9|4151.9|4157.9|4151.9|4157.2|4151.2|0
1608816990000|2020-12-24 13:36:30|4157.6|4151.6|4156.7|4150.7|4157.6|4151.6|4156.7|4150.7|0
1608817000000|2020-12-24 13:36:40|4157.1|4151.1|4157.2|4151.2|4157.2|4151.2|4157.1|4151.1|0
1608817010000|2020-12-24 13:36:50|4157.6|4151.6|4157.4|4151.4|4157.6|4151.6|4157.4|4151.4|0
1608817020000|2020-12-24 13:37:00|4157.7|4151.7|4158.2|4152.2|4158.2|4152.2|4157.7|4151.7|0
1608817040000|2020-12-24 13:37:20|4157.9|4151.9|4157.7|4151.7|4157.9|4151.9|4157.7|4151.7|0
1608817050000|2020-12-24 13:37:30|4157.2|4151.2|4158.2|4152.2|4158.2|4152.2|4157.2|4151.2|0
1608817060000|2020-12-24 13:37:40|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1608817070000|2020-12-24 13:37:50|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|0
1608817080000|2020-12-24 13:38:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|0
1608817090000|2020-12-24 13:38:10|4156.9|4150.9|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|0
1608817100000|2020-12-24 13:38:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1608817110000|2020-12-24 13:38:30|4156.2|4150.2|4156.6|4150.6|4156.9|4150.9|4156.2|4150.2|10
1608817120000|2020-12-24 13:38:40|4156.4|4150.4|4155.9|4149.9|4156.9|4150.9|4155.9|4149.9|3
1608817150000|2020-12-24 13:39:10|4155.7|4149.7|4155.4|4149.4|4155.7|4149.7|4154.9|4148.9|0
1608817160000|2020-12-24 13:39:20|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1608817170000|2020-12-24 13:39:30|4155.4|4149.4|4155.9|4149.9|4155.9|4149.9|4155.4|4149.4|3
1608817180000|2020-12-24 13:39:40|4156.9|4150.9|4157.4|4151.4|4157.4|4151.4|4156.9|4150.9|1
1608817190000|2020-12-24 13:39:50|4157.2|4151.2|4157.4|4151.4|4157.4|4151.4|4157.2|4151.2|0
1608817220000|2020-12-24 13:40:20|4157.2|4151.2|4157.2|4151.2|4157.4|4151.4|4157.2|4151.2|0
1608817230000|2020-12-24 13:40:30|4157.4|4151.4|4157.9|4151.9|4157.9|4151.9|4156.9|4150.9|0
1608817240000|2020-12-24 13:40:40|4158.4|4152.4|4159.2|4153.2|4159.2|4153.2|4158.4|4152.4|0
1608817260000|2020-12-24 13:41:00|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|0
1608817270000|2020-12-24 13:41:10|4158.9|4152.9|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|0
1608817290000|2020-12-24 13:41:30|4158.1|4152.1|4158.4|4152.4|4158.4|4152.4|4158.1|4152.1|0
1608817300000|2020-12-24 13:41:40|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|4158.9|4152.9|0
1608817310000|2020-12-24 13:41:50|4158.6|4152.6|4155.2|4149.2|4158.6|4152.6|4155.2|4149.2|13
1608817320000|2020-12-24 13:42:00|4154.4|4148.4|4153.9|4147.9|4154.4|4148.4|4153.9|4147.9|3
1608817330000|2020-12-24 13:42:10|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4153.9|4147.9|0
1608817340000|2020-12-24 13:42:20|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1608817350000|2020-12-24 13:42:30|4153.4|4147.4|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|0
1608817360000|2020-12-24 13:42:40|4152.2|4146.2|4153.2|4147.2|4153.2|4147.2|4152.2|4146.2|0
1608817370000|2020-12-24 13:42:50|4153.4|4147.4|4152.7|4146.7|4153.4|4147.4|4152.7|4146.7|0
1608817380000|2020-12-24 13:43:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1608817390000|2020-12-24 13:43:10|4152.4|4146.4|4152.2|4146.2|4152.4|4146.4|4152.2|4146.2|0
1608817400000|2020-12-24 13:43:20|4152.6|4146.6|4152.2|4146.2|4152.9|4146.9|4152.2|4146.2|0
1608817410000|2020-12-24 13:43:30|4151.7|4145.7|4150.7|4144.7|4152.2|4146.2|4150.7|4144.7|8
1608817420000|2020-12-24 13:43:40|4150.9|4144.9|4151.2|4145.2|4151.4|4145.4|4150.9|4144.9|1
1608817430000|2020-12-24 13:43:50|4150.7|4144.7|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|1
1608817440000|2020-12-24 13:44:00|4150.7|4144.7|4149.9|4143.9|4151.2|4145.2|4149.9|4143.9|0
1608817450000|2020-12-24 13:44:10|4150.7|4144.7|4150.2|4144.2|4150.7|4144.7|4149.1|4143.1|2
1608817460000|2020-12-24 13:44:20|4149.9|4143.9|4145.6|4139.6|4150.2|4144.2|4145.2|4139.2|8
1608817470000|2020-12-24 13:44:30|4145.9|4139.9|4146.9|4140.9|4146.9|4140.9|4145.4|4139.4|1
1608817480000|2020-12-24 13:44:40|4146.4|4140.4|4144.9|4138.9|4146.4|4140.4|4144.9|4138.9|2
1608817490000|2020-12-24 13:44:50|4145.6|4139.6|4146.9|4140.9|4146.9|4140.9|4145.6|4139.6|0
1608820200000|2020-12-24 14:30:00|4139.7|4133.7|4140.8|4134.8|4142.2|4136.2|4138|4132|43
1608820210000|2020-12-24 14:30:10|4140.7|4134.7|4149.5|4143.5|4150|4144|4140.7|4134.7|18
1608820220000|2020-12-24 14:30:20|4150.5|4144.5|4155.8|4149.8|4155.8|4149.8|4149.5|4143.5|9
1608820230000|2020-12-24 14:30:30|4153.8|4147.8|4153.5|4147.5|4158.5|4152.5|4153.5|4147.5|33
1608820240000|2020-12-24 14:30:40|4154.5|4148.5|4159.5|4153.5|4159.5|4153.5|4151.8|4145.8|6
1608820250000|2020-12-24 14:30:50|4160|4154|4159.3|4153.3|4160|4154|4157.8|4151.8|0
1608820260000|2020-12-24 14:31:00|4159.5|4153.5|4162.5|4156.5|4162.5|4156.5|4159.5|4153.5|7
1608820270000|2020-12-24 14:31:10|4163.2|4157.2|4166.5|4160.5|4166.7|4160.7|4162.7|4156.7|65
1608820280000|2020-12-24 14:31:20|4165.8|4159.8|4166.5|4160.5|4167.5|4161.5|4165.3|4159.3|11
1608820290000|2020-12-24 14:31:30|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|2
1608820300000|2020-12-24 14:31:40|4164.6|4158.6|4165.5|4159.5|4165.7|4159.7|4164|4158|5
1608820310000|2020-12-24 14:31:50|4164.7|4158.7|4165|4159|4165.3|4159.3|4164.5|4158.5|6
1608820320000|2020-12-24 14:32:00|4165.5|4159.5|4164.8|4158.8|4166.2|4160.2|4164.8|4158.8|2
1608820330000|2020-12-24 14:32:10|4165.5|4159.5|4163.5|4157.5|4165.5|4159.5|4163.5|4157.5|2
1608820340000|2020-12-24 14:32:20|4163.3|4157.3|4161.5|4155.5|4163.3|4157.3|4161.5|4155.5|16
1608820350000|2020-12-24 14:32:30|4161.2|4155.2|4158.5|4152.5|4161.5|4155.5|4158.5|4152.5|1
1608820360000|2020-12-24 14:32:40|4158.2|4152.2|4161.2|4155.2|4162.2|4156.2|4158.2|4152.2|3
1608820370000|2020-12-24 14:32:50|4160.5|4154.5|4160|4154|4160.8|4154.8|4160|4154|0
1608820380000|2020-12-24 14:33:00|4160.5|4154.5|4161.5|4155.5|4162.2|4156.2|4160.5|4154.5|4
1608820390000|2020-12-24 14:33:10|4161.8|4155.8|4162.2|4156.2|4162.2|4156.2|4161.8|4155.8|0
1608820400000|2020-12-24 14:33:20|4161.7|4155.7|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|1
1608820410000|2020-12-24 14:33:30|4160.5|4154.5|4159.7|4153.7|4160.5|4154.5|4159.3|4153.3|8
1608820420000|2020-12-24 14:33:40|4159.3|4153.3|4160.8|4154.8|4161.5|4155.5|4158.8|4152.8|11
1608820430000|2020-12-24 14:33:50|4160.5|4154.5|4161.5|4155.5|4161.5|4155.5|4159.8|4153.8|5
1608820440000|2020-12-24 14:34:00|4161|4155|4160.8|4154.8|4162.5|4156.5|4160.8|4154.8|41
1608820450000|2020-12-24 14:34:10|4160.5|4154.5|4159.8|4153.8|4160.5|4154.5|4159.5|4153.5|8
1608820460000|2020-12-24 14:34:20|4160|4154|4159.3|4153.3|4160|4154|4157.5|4151.5|6
1608820470000|2020-12-24 14:34:30|4159.8|4153.8|4156.5|4150.5|4159.8|4153.8|4156.5|4150.5|35
1608820480000|2020-12-24 14:34:40|4157.5|4151.5|4158.8|4152.8|4158.8|4152.8|4157.5|4151.5|55
1608820490000|2020-12-24 14:34:50|4159.5|4153.5|4162.3|4156.3|4162.3|4156.3|4159.5|4153.5|5
1608820500000|2020-12-24 14:35:00|4162.5|4156.5|4162.2|4156.2|4162.8|4156.8|4161.2|4155.2|3
1608820510000|2020-12-24 14:35:10|4162.5|4156.5|4162.8|4156.8|4162.8|4156.8|4162.2|4156.2|1
1608820520000|2020-12-24 14:35:20|4163.8|4157.8|4161.8|4155.8|4163.8|4157.8|4161.2|4155.2|27
1608820530000|2020-12-24 14:35:30|||||||||2
1608820540000|2020-12-24 14:35:40|4161.3|4155.3|4161.8|4155.8|4161.8|4155.8|4161.3|4155.3|5
1608820550000|2020-12-24 14:35:50|||||||||14
1608820560000|2020-12-24 14:36:00|4161.2|4155.2|4161.8|4155.8|4161.8|4155.8|4161.2|4155.2|18
1608820570000|2020-12-24 14:36:10|4163.2|4157.2|4164.2|4158.2|4164.2|4158.2|4163.2|4157.2|43
1608820580000|2020-12-24 14:36:20|4165.8|4159.8|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|17
1608820590000|2020-12-24 14:36:30|4166.3|4160.3|4164.5|4158.5|4166.8|4160.8|4164.5|4158.5|7
1608820600000|2020-12-24 14:36:40|4164.8|4158.8|4164.5|4158.5|4166.5|4160.5|4164.5|4158.5|17
1608820610000|2020-12-24 14:36:50|4164.2|4158.2|4164.5|4158.5|4165.5|4159.5|4164.2|4158.2|3
1608820620000|2020-12-24 14:37:00|4164.8|4158.8|4165.8|4159.8|4166|4160|4164.5|4158.5|51
1608820630000|2020-12-24 14:37:10|4165.3|4159.3|4166.2|4160.2|4166.2|4160.2|4165.3|4159.3|7
1608820640000|2020-12-24 14:37:20|4165.8|4159.8|4165.8|4159.8|4166.2|4160.2|4165.8|4159.8|4
1608820650000|2020-12-24 14:37:30|4166.2|4160.2|4166|4160|4166.2|4160.2|4166|4160|11
1608820660000|2020-12-24 14:37:40|4166.2|4160.2|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|14
1608820670000|2020-12-24 14:37:50|4166|4160|4166.2|4160.2|4166.2|4160.2|4166|4160|11
1608820680000|2020-12-24 14:38:00|4166.5|4160.5|4165.8|4159.8|4166.5|4160.5|4165.8|4159.8|3
1608820690000|2020-12-24 14:38:10|4165.3|4159.3|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|11
1608820700000|2020-12-24 14:38:20|4165.5|4159.5|4164.8|4158.8|4165.5|4159.5|4164.8|4158.8|0
1608820710000|2020-12-24 14:38:30|4163.8|4157.8|4165.3|4159.3|4165.3|4159.3|4163.8|4157.8|3
1608820720000|2020-12-24 14:38:40|4165.8|4159.8|4166.2|4160.2|4166.5|4160.5|4165.8|4159.8|1
1608820730000|2020-12-24 14:38:50|4165.8|4159.8|4163.2|4157.2|4165.8|4159.8|4163.2|4157.2|39
1608820740000|2020-12-24 14:39:00|4162.8|4156.8|4164.1|4158.1|4164.2|4158.2|4162.2|4156.2|54
1608820750000|2020-12-24 14:39:10|4163.5|4157.5|4162.5|4156.5|4164.1|4158.1|4162.5|4156.5|29
1608820760000|2020-12-24 14:39:20|4162.1|4156.1|4162.5|4156.5|4162.5|4156.5|4161.1|4155.1|1
1608820770000|2020-12-24 14:39:30|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4161.8|4155.8|12
1608820780000|2020-12-24 14:39:40|4162.5|4156.5|4163.8|4157.8|4163.8|4157.8|4162.5|4156.5|1
1608820790000|2020-12-24 14:39:50|4164.1|4158.1|4164.5|4158.5|4164.5|4158.5|4164.1|4158.1|13
1608820800000|2020-12-24 14:40:00|4164.3|4158.3|4164.5|4158.5|4164.5|4158.5|4164.3|4158.3|5
1608820810000|2020-12-24 14:40:10|||||||||12
1608820820000|2020-12-24 14:40:20|4164.2|4158.2|4164.5|4158.5|4164.5|4158.5|4164|4158|4
1608820830000|2020-12-24 14:40:30|4164.3|4158.3|4164.5|4158.5|4164.8|4158.8|4164.3|4158.3|5
1608820840000|2020-12-24 14:40:40|4164.7|4158.7|4164.8|4158.8|4164.8|4158.8|4164.7|4158.7|70
1608820850000|2020-12-24 14:40:50|4165.8|4159.8|4166.2|4160.2|4166.5|4160.5|4165.8|4159.8|29
1608820860000|2020-12-24 14:41:00|4166|4160|4166|4160|4166|4160|4166|4160|0
1608820870000|2020-12-24 14:41:10|4166.2|4160.2|4165.8|4159.8|4166.2|4160.2|4165.8|4159.8|0
1608820880000|2020-12-24 14:41:20|4165.5|4159.5|4165.8|4159.8|4166.2|4160.2|4165.5|4159.5|100
1608820890000|2020-12-24 14:41:30|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|2
1608820900000|2020-12-24 14:41:40|4165.8|4159.8|4166.5|4160.5|4166.5|4160.5|4165.7|4159.7|0
1608820910000|2020-12-24 14:41:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1608820920000|2020-12-24 14:42:00|4166.7|4160.7|4165.8|4159.8|4166.8|4160.8|4165.8|4159.8|3
1608820930000|2020-12-24 14:42:10|4166.2|4160.2|4165.8|4159.8|4166.2|4160.2|4165.8|4159.8|0
1608820940000|2020-12-24 14:42:20|4166.2|4160.2|4166.2|4160.2|4166.2|4160.2|4165.5|4159.5|0
1608820950000|2020-12-24 14:42:30|4166.8|4160.8|4167.2|4161.2|4167.8|4161.8|4166.2|4160.2|51
1608820960000|2020-12-24 14:42:40|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.2|4161.2|0
1608820970000|2020-12-24 14:42:50|4167.8|4161.8|4167.2|4161.2|4167.8|4161.8|4167.2|4161.2|33
1608820980000|2020-12-24 14:43:00|4166.8|4160.8|4165.8|4159.8|4167.2|4161.2|4165.7|4159.7|0
1608820990000|2020-12-24 14:43:10|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|4166.5|4160.5|12
1608821000000|2020-12-24 14:43:20|4166.1|4160.1|4165.5|4159.5|4166.1|4160.1|4165.1|4159.1|13
1608821010000|2020-12-24 14:43:30|4165.1|4159.1|4164.8|4158.8|4165.1|4159.1|4164.5|4158.5|27
1608821020000|2020-12-24 14:43:40|4164.5|4158.5|4163.8|4157.8|4164.8|4158.8|4163.3|4157.3|2
1608821030000|2020-12-24 14:43:50|4163.5|4157.5|4161.8|4155.8|4163.5|4157.5|4161.8|4155.8|0
1608821040000|2020-12-24 14:44:00|4162.1|4156.1|4163.5|4157.5|4163.5|4157.5|4162.1|4156.1|1
1608821050000|2020-12-24 14:44:10|4163.2|4157.2|4160.8|4154.8|4163.3|4157.3|4160.8|4154.8|79
1608821060000|2020-12-24 14:44:20|4159.5|4153.5|4160.8|4154.8|4160.8|4154.8|4159.5|4153.5|83
1608821070000|2020-12-24 14:44:30|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|7
1608821080000|2020-12-24 14:44:40|4160.5|4154.5|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|3
1608821090000|2020-12-24 14:44:50|4160.2|4154.2|4160.2|4154.2|4160.3|4154.3|4160.2|4154.2|1
1608821100000|2020-12-24 14:45:00|4159.5|4153.5|4158.1|4152.1|4159.8|4153.8|4157.5|4151.5|13
1608821110000|2020-12-24 14:45:10|4158.3|4152.3|4158.1|4152.1|4158.3|4152.3|4158.1|4152.1|11
1608821130000|2020-12-24 14:45:30|4157.1|4151.1|4156.3|4150.3|4157.1|4151.1|4155.1|4149.1|13
1608821140000|2020-12-24 14:45:40|4156.5|4150.5|4153.1|4147.1|4156.5|4150.5|4152.8|4146.8|4
1608821150000|2020-12-24 14:45:50|4153.8|4147.8|4154.8|4148.8|4154.8|4148.8|4153.3|4147.3|4
1608821160000|2020-12-24 14:46:00|4155.5|4149.5|4156.8|4150.8|4157.8|4151.8|4155|4149|1
1608821170000|2020-12-24 14:46:10|4157.1|4151.1|4158.8|4152.8|4160.3|4154.3|4156.8|4150.8|7
1608821180000|2020-12-24 14:46:20|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|4159.1|4153.1|1
1608821190000|2020-12-24 14:46:30|4158.1|4152.1|4160.5|4154.5|4160.5|4154.5|4157.6|4151.6|30
1608821200000|2020-12-24 14:46:40|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|46
1608821210000|2020-12-24 14:46:50|4160.5|4154.5|4160.3|4154.3|4160.5|4154.5|4160.3|4154.3|0
1608821220000|2020-12-24 14:47:00|4160.5|4154.5|4160.5|4154.5|4160.8|4154.8|4160.5|4154.5|2
1608821230000|2020-12-24 14:47:10|4161.5|4155.5|4163.8|4157.8|4163.8|4157.8|4161.5|4155.5|25
1608821240000|2020-12-24 14:47:20|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4163.8|4157.8|2
1608821250000|2020-12-24 14:47:30|4163.8|4157.8|4164.8|4158.8|4165.8|4159.8|4163.8|4157.8|3
1608821260000|2020-12-24 14:47:40|4165.1|4159.1|4164.8|4158.8|4165.3|4159.3|4163.8|4157.8|3
1608821280000|2020-12-24 14:48:00|4165|4159|4164.8|4158.8|4165|4159|4164.8|4158.8|0
1608821290000|2020-12-24 14:48:10|4164.6|4158.6|4163.3|4157.3|4164.6|4158.6|4163.3|4157.3|1
1608821300000|2020-12-24 14:48:20|4163.1|4157.1|4164.5|4158.5|4164.5|4158.5|4163.1|4157.1|1
1608821310000|2020-12-24 14:48:30|4164.3|4158.3|4165.5|4159.5|4165.5|4159.5|4164|4158|2
1608821320000|2020-12-24 14:48:40|4165|4159|4165|4159|4165|4159|4165|4159|0
1608821330000|2020-12-24 14:48:50|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|4165.5|4159.5|1
1608821340000|2020-12-24 14:49:00|4164.8|4158.8|4164.3|4158.3|4164.8|4158.8|4163.8|4157.8|0
1608821350000|2020-12-24 14:49:10|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.3|4157.3|0
1608821360000|2020-12-24 14:49:20|4163.1|4157.1|4163|4157|4163.1|4157.1|4163|4157|1
1608821370000|2020-12-24 14:49:30|4162.8|4156.8|4161.8|4155.8|4162.8|4156.8|4161.5|4155.5|0
1608821380000|2020-12-24 14:49:40|4162|4156|4163.5|4157.5|4163.5|4157.5|4162|4156|0
1608821390000|2020-12-24 14:49:50|4163|4157|4163|4157|4163|4157|4163|4157|0
1608821400000|2020-12-24 14:50:00|4162.8|4156.8|4162.8|4156.8|4163|4157|4162.8|4156.8|0
1608821410000|2020-12-24 14:50:10|4163.5|4157.5|4163.5|4157.5|4163.5|4157.5|4163|4157|3
1608821420000|2020-12-24 14:50:20|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|2
1608821430000|2020-12-24 14:50:30|4163.1|4157.1|4163.6|4157.6|4163.8|4157.8|4163.1|4157.1|8
1608821440000|2020-12-24 14:50:40|4163.5|4157.5|4163.6|4157.6|4164.1|4158.1|4162.8|4156.8|4
1608821450000|2020-12-24 14:50:50|4163.1|4157.1|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|21
1608821460000|2020-12-24 14:51:00|4163.5|4157.5|4164.5|4158.5|4164.5|4158.5|4163.5|4157.5|60
1608821470000|2020-12-24 14:51:10|4164.1|4158.1|4162.1|4156.1|4164.1|4158.1|4162.1|4156.1|2
1608821480000|2020-12-24 14:51:20|4161.1|4155.1|4162.8|4156.8|4163.1|4157.1|4161.1|4155.1|70
1608821490000|2020-12-24 14:51:30|4163.1|4157.1|4162.8|4156.8|4163.1|4157.1|4162.6|4156.6|0
1608821500000|2020-12-24 14:51:40|4162.5|4156.5|4161.3|4155.3|4162.8|4156.8|4161.3|4155.3|0
1608821510000|2020-12-24 14:51:50|4161|4155|4161.5|4155.5|4161.5|4155.5|4160.8|4154.8|0
1608821520000|2020-12-24 14:52:00|4161.8|4155.8|4161.3|4155.3|4161.8|4155.8|4160.8|4154.8|1
1608821530000|2020-12-24 14:52:10|4161.5|4155.5|4161.8|4155.8|4161.8|4155.8|4161.5|4155.5|0
1608821540000|2020-12-24 14:52:20|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|0
1608821550000|2020-12-24 14:52:30|4160.8|4154.8|4160.8|4154.8|4161|4155|4160.8|4154.8|0
1608821560000|2020-12-24 14:52:40|4159.8|4153.8|4159.8|4153.8|4160.5|4154.5|4158.8|4152.8|4
1608821570000|2020-12-24 14:52:50|4158.8|4152.8|4158.8|4152.8|4159.8|4153.8|4158.8|4152.8|6
1608821580000|2020-12-24 14:53:00|4159.8|4153.8|4160.8|4154.8|4160.8|4154.8|4159.8|4153.8|2
1608821590000|2020-12-24 14:53:10|4160.5|4154.5|4160.5|4154.5|4160.8|4154.8|4160.3|4154.3|18
1608821600000|2020-12-24 14:53:20|4159.8|4153.8|4157.5|4151.5|4159.8|4153.8|4157.5|4151.5|2
1608821610000|2020-12-24 14:53:30|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4156.5|4150.5|0
1608821620000|2020-12-24 14:53:40|4156.8|4150.8|4155.5|4149.5|4157.5|4151.5|4155.5|4149.5|0
1608821630000|2020-12-24 14:53:50|4154.8|4148.8|4156.8|4150.8|4157.5|4151.5|4154.8|4148.8|1
1608821640000|2020-12-24 14:54:00|4157|4151|4157.3|4151.3|4157.8|4151.8|4157|4151|0
1608821650000|2020-12-24 14:54:10|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|0
1608821660000|2020-12-24 14:54:20|4157.8|4151.8|4158.5|4152.5|4158.5|4152.5|4157.5|4151.5|0
1608821670000|2020-12-24 14:54:30|4157.5|4151.5|4157.8|4151.8|4157.8|4151.8|4157.5|4151.5|0
1608821680000|2020-12-24 14:54:40|4157.5|4151.5|4156.8|4150.8|4157.8|4151.8|4156.5|4150.5|5
1608821690000|2020-12-24 14:54:50|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|10
1608821700000|2020-12-24 14:55:00|4157.3|4151.3|4156.3|4150.3|4158.3|4152.3|4156.3|4150.3|42
1608821710000|2020-12-24 14:55:10|4156|4150|4155.5|4149.5|4156.8|4150.8|4155.3|4149.3|0
1608821720000|2020-12-24 14:55:20|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4154.5|4148.5|3
1608821730000|2020-12-24 14:55:30|4155.5|4149.5|4154.5|4148.5|4155.8|4149.8|4154.5|4148.5|30
1608821740000|2020-12-24 14:55:40|4153.5|4147.5|4152.3|4146.3|4153.5|4147.5|4150.8|4144.8|42
1608821750000|2020-12-24 14:55:50|4152.5|4146.5|4150.3|4144.3|4153.5|4147.5|4150.3|4144.3|9
1608821760000|2020-12-24 14:56:00|4150.5|4144.5|4150.5|4144.5|4151.5|4145.5|4150.1|4144.1|1
1608821770000|2020-12-24 14:56:10|4150.8|4144.8|4150.5|4144.5|4151.5|4145.5|4149.8|4143.8|1
1608821780000|2020-12-24 14:56:20|4150.8|4144.8|4149.8|4143.8|4151.5|4145.5|4149.8|4143.8|1
1608821790000|2020-12-24 14:56:30|4152.1|4146.1|4152.6|4146.6|4153.5|4147.5|4151.5|4145.5|1
1608821800000|2020-12-24 14:56:40|4153|4147|4152.5|4146.5|4153.5|4147.5|4151.5|4145.5|2
1608821810000|2020-12-24 14:56:50|4152.6|4146.6|4152.5|4146.5|4153.1|4147.1|4152.5|4146.5|0
1608821820000|2020-12-24 14:57:00|4153.1|4147.1|4152.5|4146.5|4153.5|4147.5|4152.1|4146.1|1
1608821830000|2020-12-24 14:57:10|4152.6|4146.6|4152.6|4146.6|4153.1|4147.1|4152.1|4146.1|1
1608821840000|2020-12-24 14:57:20|4152.5|4146.5|4152.6|4146.6|4153.5|4147.5|4152.5|4146.5|1
1608821850000|2020-12-24 14:57:30|4153.5|4147.5|4150.6|4144.6|4153.5|4147.5|4150.1|4144.1|1
1608821860000|2020-12-24 14:57:40|4150.3|4144.3|4150.6|4144.6|4151.1|4145.1|4148.8|4142.8|5
1608821870000|2020-12-24 14:57:50|4151.1|4145.1|4150.6|4144.6|4151.1|4145.1|4150.5|4144.5|1
1608821880000|2020-12-24 14:58:00|4150.8|4144.8|4152.1|4146.1|4152.1|4146.1|4150.8|4144.8|0
1608821890000|2020-12-24 14:58:10|4151.6|4145.6|4152.1|4146.1|4152.1|4146.1|4151.5|4145.5|0
1608821900000|2020-12-24 14:58:20|4151.6|4145.6|4151|4145|4151.6|4145.6|4150.6|4144.6|4
1608821910000|2020-12-24 14:58:30|4150.5|4144.5|4151.5|4145.5|4151.5|4145.5|4150.5|4144.5|0
1608821920000|2020-12-24 14:58:40|4152.1|4146.1|4152.1|4146.1|4153.5|4147.5|4152.1|4146.1|0
1608821930000|2020-12-24 14:58:50|4152.5|4146.5|4153.5|4147.5|4153.5|4147.5|4152.5|4146.5|0
1608821940000|2020-12-24 14:59:00|4153.8|4147.8|4151.1|4145.1|4153.8|4147.8|4149.5|4143.5|1
1608821950000|2020-12-24 14:59:10|4150.5|4144.5|4152.5|4146.5|4152.5|4146.5|4150.5|4144.5|5
1608821960000|2020-12-24 14:59:20|4153.1|4147.1|4152.5|4146.5|4153.1|4147.1|4152.5|4146.5|0
1608821970000|2020-12-24 14:59:30|4152.6|4146.6|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|0
1608821980000|2020-12-24 14:59:40|4152.6|4146.6|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|0
1608821990000|2020-12-24 14:59:50|4152.1|4146.1|4151.5|4145.5|4152.1|4146.1|4151.1|4145.1|0
1608822000000|2020-12-24 15:00:00|4151.8|4145.8|4151.6|4145.6|4152.1|4146.1|4151.1|4145.1|0
1608822010000|2020-12-24 15:00:10|4152.1|4146.1|4152.5|4146.5|4152.5|4146.5|4151.6|4145.6|0
1608822020000|2020-12-24 15:00:20|4152.1|4146.1|4150.6|4144.6|4152.1|4146.1|4150.5|4144.5|11
1608822030000|2020-12-24 15:00:30|4150.5|4144.5|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|0
1608822040000|2020-12-24 15:00:40|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.1|4143.1|0
1608822050000|2020-12-24 15:00:50|4149.1|4143.1|4148.5|4142.5|4149.1|4143.1|4148.1|4142.1|3
1608822070000|2020-12-24 15:01:10|4149|4143|4150.1|4144.1|4150.1|4144.1|4149|4143|0
1608822080000|2020-12-24 15:01:20|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.1|4144.1|0
1608822090000|2020-12-24 15:01:30|4150.1|4144.1|4150.1|4144.1|4150.5|4144.5|4150.1|4144.1|0
1608822100000|2020-12-24 15:01:40|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|0
1608822110000|2020-12-24 15:01:50|4150.1|4144.1|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|1
1608822120000|2020-12-24 15:02:00|4149.6|4143.6|4151.1|4145.1|4151.1|4145.1|4149.6|4143.6|0
1608822130000|2020-12-24 15:02:10|4151.5|4145.5|4152.6|4146.6|4152.8|4146.8|4151.5|4145.5|1
1608822140000|2020-12-24 15:02:20|4152.8|4146.8|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|0
1608822160000|2020-12-24 15:02:40|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4152.1|4146.1|0
1608822170000|2020-12-24 15:02:50|4151.5|4145.5|4152.1|4146.1|4152.1|4146.1|4151.1|4145.1|0
1608822180000|2020-12-24 15:03:00|4151.5|4145.5|4152.1|4146.1|4152.1|4146.1|4151.5|4145.5|0
1608822190000|2020-12-24 15:03:10|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4150.5|4144.5|5
1608822200000|2020-12-24 15:03:20|4152.5|4146.5|4152.1|4146.1|4152.5|4146.5|4152.1|4146.1|15
1608822210000|2020-12-24 15:03:30|4152.6|4146.6|4151|4145|4153.1|4147.1|4151|4145|18
1608822220000|2020-12-24 15:03:40|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1608822230000|2020-12-24 15:03:50|4150.1|4144.1|4150.8|4144.8|4150.8|4144.8|4149.8|4143.8|2
1608822240000|2020-12-24 15:04:00|4150.5|4144.5|4151.3|4145.3|4151.8|4145.8|4149.8|4143.8|2
1608822250000|2020-12-24 15:04:10|4150.8|4144.8|4151|4145|4151|4145|4150.8|4144.8|0
1608822260000|2020-12-24 15:04:20|4150.8|4144.8|4150.8|4144.8|4151.8|4145.8|4150.5|4144.5|1
1608822280000|2020-12-24 15:04:40|4150.5|4144.5|4150.1|4144.1|4150.8|4144.8|4150.1|4144.1|0
1608822290000|2020-12-24 15:04:50|4149.8|4143.8|4147.8|4141.8|4149.8|4143.8|4147.8|4141.8|4
1608822300000|2020-12-24 15:05:00|4147.5|4141.5|4148.8|4142.8|4148.8|4142.8|4147.5|4141.5|1
1608822310000|2020-12-24 15:05:10|4148.5|4142.5|4147.8|4141.8|4148.5|4142.5|4147.8|4141.8|0
1608822320000|2020-12-24 15:05:20|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1608822330000|2020-12-24 15:05:30|4147.5|4141.5|4148.8|4142.8|4149.8|4143.8|4147.5|4141.5|0
1608822340000|2020-12-24 15:05:40|4149.3|4143.3|4147.8|4141.8|4149.3|4143.3|4147.5|4141.5|0
1608822350000|2020-12-24 15:05:50|4147.1|4141.1|4145.8|4139.8|4147.1|4141.1|4145.8|4139.8|1
1608822360000|2020-12-24 15:06:00|4146.6|4140.6|4149.8|4143.8|4150.5|4144.5|4146.6|4140.6|21
1608822370000|2020-12-24 15:06:10|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|9
1608822380000|2020-12-24 15:06:20|4150.3|4144.3|4151.5|4145.5|4151.5|4145.5|4150.3|4144.3|1
1608822390000|2020-12-24 15:06:30|4151.8|4145.8|4152.5|4146.5|4152.5|4146.5|4151.8|4145.8|13
1608822400000|2020-12-24 15:06:40|4152.8|4146.8|4153.1|4147.1|4153.1|4147.1|4152.8|4146.8|3
1608822410000|2020-12-24 15:06:50|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1608822420000|2020-12-24 15:07:00|4153.1|4147.1|4153.5|4147.5|4153.5|4147.5|4152.8|4146.8|2
1608822430000|2020-12-24 15:07:10|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|4153.8|4147.8|0
1608822450000|2020-12-24 15:07:30|4154.5|4148.5|4153.8|4147.8|4154.5|4148.5|4153.8|4147.8|1
1608822460000|2020-12-24 15:07:40|4153.5|4147.5|4152.1|4146.1|4153.5|4147.5|4152.1|4146.1|1
1608822470000|2020-12-24 15:07:50|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.1|4145.1|1
1608822480000|2020-12-24 15:08:00|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4151.1|4145.1|0
1608822490000|2020-12-24 15:08:10|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4151.1|4145.1|0
1608822500000|2020-12-24 15:08:20|4151.1|4145.1|4151.5|4145.5|4151.5|4145.5|4150.8|4144.8|1
1608822510000|2020-12-24 15:08:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|0
1608822530000|2020-12-24 15:08:50|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|0
1608822540000|2020-12-24 15:09:00|4151|4145|4151.8|4145.8|4151.8|4145.8|4151|4145|0
1608822560000|2020-12-24 15:09:20|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|2
1608822570000|2020-12-24 15:09:30|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.1|4144.1|12
1608822580000|2020-12-24 15:09:40|4150.8|4144.8|4150.6|4144.6|4150.8|4144.8|4150.6|4144.6|0
1608822590000|2020-12-24 15:09:50|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|4150.1|4144.1|0
1608822600000|2020-12-24 15:10:00|4150.5|4144.5|4150.8|4144.8|4150.8|4144.8|4150.5|4144.5|15
1608822610000|2020-12-24 15:10:10|4151.2|4145.2|4150.6|4144.6|4151.8|4145.8|4150.1|4144.1|1
1608822620000|2020-12-24 15:10:20|4150.8|4144.8|4149.8|4143.8|4150.8|4144.8|4149.8|4143.8|0
1608822630000|2020-12-24 15:10:30|4149.1|4143.1|4148.8|4142.8|4149.1|4143.1|4148.3|4142.3|6
1608822640000|2020-12-24 15:10:40|4149.5|4143.5|4148.1|4142.1|4149.6|4143.6|4148.1|4142.1|17
1608822650000|2020-12-24 15:10:50|4147.5|4141.5|4146.8|4140.8|4147.5|4141.5|4146.8|4140.8|1
1608822660000|2020-12-24 15:11:00|4146.3|4140.3|4147.1|4141.1|4147.8|4141.8|4146.1|4140.1|12
1608822670000|2020-12-24 15:11:10|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1608822680000|2020-12-24 15:11:20|4147.6|4141.6|4147.8|4141.8|4147.8|4141.8|4147.6|4141.6|0
1608822690000|2020-12-24 15:11:30|4147.6|4141.6|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1608822700000|2020-12-24 15:11:40|4148.3|4142.3|4147.8|4141.8|4148.8|4142.8|4147.8|4141.8|5
1608822710000|2020-12-24 15:11:50|||||||||1
1608822720000|2020-12-24 15:12:00|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|10
1608822730000|2020-12-24 15:12:10|4148.5|4142.5|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1608822750000|2020-12-24 15:12:30|4148.3|4142.3|4148.1|4142.1|4148.3|4142.3|4147.8|4141.8|3
1608822760000|2020-12-24 15:12:40|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|14
1608822770000|2020-12-24 15:12:50|4147.5|4141.5|4146.1|4140.1|4147.5|4141.5|4146.1|4140.1|1
1608822780000|2020-12-24 15:13:00|4146.3|4140.3|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|0
1608822790000|2020-12-24 15:13:10|4146.6|4140.6|4146.8|4140.8|4146.8|4140.8|4146.6|4140.6|0
1608822800000|2020-12-24 15:13:20|4146.6|4140.6|4146.5|4140.5|4146.6|4140.6|4146.5|4140.5|0
1608822810000|2020-12-24 15:13:30|4146.6|4140.6|4146.8|4140.8|4146.8|4140.8|4146.6|4140.6|0
1608822830000|2020-12-24 15:13:50|4146.1|4140.1|4146.3|4140.3|4146.3|4140.3|4145.8|4139.8|11
1608822840000|2020-12-24 15:14:00|4145.8|4139.8|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|0
1608822850000|2020-12-24 15:14:10|||||||||8
1608822860000|2020-12-24 15:14:20|||||||||2
1608822900000|2020-12-24 15:15:00|||||||||1
1608822910000|2020-12-24 15:15:10|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|9
1608822920000|2020-12-24 15:15:20|||||||||2
1608822930000|2020-12-24 15:15:30|||||||||1
1608822940000|2020-12-24 15:15:40|4145.8|4139.8|4146.8|4140.8|4146.8|4140.8|4145.8|4139.8|12
1608822950000|2020-12-24 15:15:50|4147.5|4141.5|4149.1|4143.1|4149.1|4143.1|4147.5|4141.5|23
1608822960000|2020-12-24 15:16:00|4149.5|4143.5|4150.1|4144.1|4150.1|4144.1|4149.5|4143.5|5
1608822970000|2020-12-24 15:16:10|4149.8|4143.8|4149.5|4143.5|4150.1|4144.1|4149.5|4143.5|1
1608822980000|2020-12-24 15:16:20|4149.6|4143.6|4150.1|4144.1|4150.1|4144.1|4149.6|4143.6|0
1608822990000|2020-12-24 15:16:30|4149.5|4143.5|4149.5|4143.5|4149.6|4143.6|4149.5|4143.5|2
1608823000000|2020-12-24 15:16:40|4149.6|4143.6|4149.5|4143.5|4150.1|4144.1|4149.5|4143.5|3
1608823010000|2020-12-24 15:16:50|||||||||3
1608823020000|2020-12-24 15:17:00|4149.8|4143.8|4150.5|4144.5|4150.8|4144.8|4149.8|4143.8|2
1608823030000|2020-12-24 15:17:10|4150.8|4144.8|4149.8|4143.8|4151.1|4145.1|4149.8|4143.8|0
1608823040000|2020-12-24 15:17:20|4149.5|4143.5|4148.8|4142.8|4149.5|4143.5|4148.6|4142.6|2
1608823050000|2020-12-24 15:17:30|4148.6|4142.6|4148.1|4142.1|4148.6|4142.6|4147.8|4141.8|1
1608823060000|2020-12-24 15:17:40|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|0
1608823070000|2020-12-24 15:17:50|||||||||1
1608823080000|2020-12-24 15:18:00|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|5
1608823090000|2020-12-24 15:18:10|4149.1|4143.1|4149.8|4143.8|4149.8|4143.8|4149.1|4143.1|0
1608823110000|2020-12-24 15:18:30|4149.1|4143.1|4148.8|4142.8|4149.3|4143.3|4148.8|4142.8|2
1608823120000|2020-12-24 15:18:40|4149.3|4143.3|4150.1|4144.1|4150.1|4144.1|4149.3|4143.3|4
1608823130000|2020-12-24 15:18:50|4149.8|4143.8|4150.1|4144.1|4150.1|4144.1|4149.8|4143.8|0
1608823140000|2020-12-24 15:19:00|4149.8|4143.8|4150.1|4144.1|4150.8|4144.8|4149.8|4143.8|0
1608823150000|2020-12-24 15:19:10|4149.8|4143.8|4149.3|4143.3|4150.3|4144.3|4149.1|4143.1|0
1608823160000|2020-12-24 15:19:20|4149.1|4143.1|4149.1|4143.1|4149.1|4143.1|4148.8|4142.8|0
1608823170000|2020-12-24 15:19:30|4149.3|4143.3|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608823180000|2020-12-24 15:19:40|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|0
1608823190000|2020-12-24 15:19:50|4149.8|4143.8|4149.1|4143.1|4149.8|4143.8|4149.1|4143.1|0
1608823200000|2020-12-24 15:20:00|4149.3|4143.3|4149.1|4143.1|4149.5|4143.5|4148.8|4142.8|8
1608823220000|2020-12-24 15:20:20|4148.1|4142.1|4148.8|4142.8|4148.8|4142.8|4148.1|4142.1|0
1608823230000|2020-12-24 15:20:30|4148.5|4142.5|4147.3|4141.3|4148.5|4142.5|4147.3|4141.3|0
1608823240000|2020-12-24 15:20:40|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|4147.1|4141.1|0
1608823250000|2020-12-24 15:20:50|4146.8|4140.8|4146.1|4140.1|4147.1|4141.1|4146.1|4140.1|0
1608823260000|2020-12-24 15:21:00|4146.3|4140.3|4146.1|4140.1|4146.8|4140.8|4146.1|4140.1|0
1608823280000|2020-12-24 15:21:20|4145.1|4139.1|4144.4|4138.4|4145.1|4139.1|4144.4|4138.4|1
1608823290000|2020-12-24 15:21:30|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|2
1608823300000|2020-12-24 15:21:40|4144.9|4138.9|4144.8|4138.8|4145.1|4139.1|4144.3|4138.3|4
1608823310000|2020-12-24 15:21:50|4144.3|4138.3|4144.8|4138.8|4144.8|4138.8|4144.3|4138.3|2
1608823320000|2020-12-24 15:22:00|4145|4139|4144.8|4138.8|4145|4139|4144.8|4138.8|1
1608823350000|2020-12-24 15:22:30|||||||||1
1608823360000|2020-12-24 15:22:40|4145.8|4139.8|4145.5|4139.5|4145.8|4139.8|4145.5|4139.5|1
1608823370000|2020-12-24 15:22:50|4145.8|4139.8|4146.1|4140.1|4146.1|4140.1|4145.8|4139.8|0
1608823380000|2020-12-24 15:23:00|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146.5|4140.5|1
1608823390000|2020-12-24 15:23:10|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608823400000|2020-12-24 15:23:20|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1608823410000|2020-12-24 15:23:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|1
1608823440000|2020-12-24 15:24:00|4146.5|4140.5|4146.8|4140.8|4147|4141|4146.5|4140.5|0
1608823460000|2020-12-24 15:24:20|||||||||1
1608823470000|2020-12-24 15:24:30|4147.1|4141.1|4146.8|4140.8|4147.1|4141.1|4146.5|4140.5|1
1608823480000|2020-12-24 15:24:40|||||||||7
1608823490000|2020-12-24 15:24:50|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|1
1608823500000|2020-12-24 15:25:00|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|4146.1|4140.1|0
1608823510000|2020-12-24 15:25:10|4143.8|4137.8|4146.1|4140.1|4146.1|4140.1|4143.8|4137.8|2
1608823520000|2020-12-24 15:25:20|4145.5|4139.5|4146|4140|4146.1|4140.1|4145.5|4139.5|0
1608823530000|2020-12-24 15:25:30|4145.8|4139.8|4146.1|4140.1|4146.1|4140.1|4145.8|4139.8|2
1608823540000|2020-12-24 15:25:40|4147.1|4141.1|4148.1|4142.1|4148.1|4142.1|4147.1|4141.1|2
1608823560000|2020-12-24 15:26:00|||||||||4
1608823580000|2020-12-24 15:26:20|4147.5|4141.5|4147.5|4141.5|4147.6|4141.6|4147.5|4141.5|1
1608823590000|2020-12-24 15:26:30|4146.6|4140.6|4147.1|4141.1|4147.1|4141.1|4146.5|4140.5|0
1608823600000|2020-12-24 15:26:40|4147|4141|4147.1|4141.1|4147.1|4141.1|4146.5|4140.5|0
1608823620000|2020-12-24 15:27:00|4147|4141|4146.6|4140.6|4147|4141|4146.6|4140.6|0
1608823630000|2020-12-24 15:27:10|4146.5|4140.5|4147|4141|4147|4141|4146.5|4140.5|0
1608823640000|2020-12-24 15:27:20|4147.1|4141.1|4146.6|4140.6|4147.1|4141.1|4146.5|4140.5|4
1608823650000|2020-12-24 15:27:30|4147.1|4141.1|4146.5|4140.5|4147.1|4141.1|4146.5|4140.5|0
1608823660000|2020-12-24 15:27:40|4146.6|4140.6|4146.1|4140.1|4146.6|4140.6|4146.1|4140.1|3
1608823670000|2020-12-24 15:27:50|4145.8|4139.8|4145.1|4139.1|4145.8|4139.8|4145.1|4139.1|4
1608823680000|2020-12-24 15:28:00|4145.6|4139.6|4144.6|4138.6|4146.1|4140.1|4144.6|4138.6|2
1608823690000|2020-12-24 15:28:10|4145|4139|4145.1|4139.1|4145.1|4139.1|4145|4139|0
1608823700000|2020-12-24 15:28:20|4145.3|4139.3|4146.1|4140.1|4146.1|4140.1|4145.3|4139.3|2
1608823710000|2020-12-24 15:28:30|4145.6|4139.6|4146.1|4140.1|4146.1|4140.1|4145.6|4139.6|0
1608823730000|2020-12-24 15:28:50|||||||||3
1608823750000|2020-12-24 15:29:10|4145.8|4139.8|4145.6|4139.6|4146.1|4140.1|4145.6|4139.6|3
1608823760000|2020-12-24 15:29:20|4146|4140|4145.1|4139.1|4146|4140|4145.1|4139.1|0
1608823770000|2020-12-24 15:29:30|4145|4139|4145|4139|4145|4139|4145|4139|0
1608823780000|2020-12-24 15:29:40|4145.1|4139.1|4145.5|4139.5|4145.8|4139.8|4145.1|4139.1|2
1608823790000|2020-12-24 15:29:50|4145.1|4139.1|4145|4139|4145.1|4139.1|4144.5|4138.5|2
1608823800000|2020-12-24 15:30:00|4144.8|4138.8|4144.5|4138.5|4145.1|4139.1|4144.5|4138.5|3
1608823810000|2020-12-24 15:30:10|4144.6|4138.6|4144.1|4138.1|4144.6|4138.6|4144.1|4138.1|2
1608823830000|2020-12-24 15:30:30|4144.5|4138.5|4145.1|4139.1|4145.1|4139.1|4144.5|4138.5|0
1608823850000|2020-12-24 15:30:50|4145.3|4139.3|4145.1|4139.1|4145.3|4139.3|4145.1|4139.1|17
1608823860000|2020-12-24 15:31:00|||||||||1
1608823870000|2020-12-24 15:31:10|4145.6|4139.6|4146.1|4140.1|4146.1|4140.1|4145.6|4139.6|7
1608823880000|2020-12-24 15:31:20|4146.3|4140.3|4147.1|4141.1|4147.1|4141.1|4146.3|4140.3|8
1608823910000|2020-12-24 15:31:50|4146.4|4140.4|4146.4|4140.4|4146.6|4140.6|4146.4|4140.4|1
1608823920000|2020-12-24 15:32:00|4146.1|4140.1|4147.1|4141.1|4147.1|4141.1|4146.1|4140.1|1
1608823960000|2020-12-24 15:32:40|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|2
1608823970000|2020-12-24 15:32:50|4148.8|4142.8|4149.1|4143.1|4149.1|4143.1|4148.8|4142.8|0
1608823980000|2020-12-24 15:33:00|4148.5|4142.5|4147.8|4141.8|4148.5|4142.5|4147.8|4141.8|8
1608823990000|2020-12-24 15:33:10|4148.1|4142.1|4148.6|4142.6|4148.6|4142.6|4148.1|4142.1|2
1608824000000|2020-12-24 15:33:20|4148.3|4142.3|4148.1|4142.1|4148.6|4142.6|4148.1|4142.1|0
1608824010000|2020-12-24 15:33:30|4147.8|4141.8|4148.1|4142.1|4148.1|4142.1|4147.8|4141.8|1
1608824030000|2020-12-24 15:33:50|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|0
1608824040000|2020-12-24 15:34:00|4148.1|4142.1|4147.8|4141.8|4148.1|4142.1|4147.8|4141.8|0
1608824070000|2020-12-24 15:34:30|4147.5|4141.5|4147.8|4141.8|4147.8|4141.8|4147.5|4141.5|0
1608824080000|2020-12-24 15:34:40|4147.5|4141.5|4146.8|4140.8|4147.5|4141.5|4146.8|4140.8|1
1608824100000|2020-12-24 15:35:00|4145.8|4139.8|4145.5|4139.5|4145.8|4139.8|4144.8|4138.8|1
1608824110000|2020-12-24 15:35:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|0
1608824120000|2020-12-24 15:35:20|4144.5|4138.5|4143.8|4137.8|4144.5|4138.5|4143.8|4137.8|0
1608824160000|2020-12-24 15:36:00|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144|4138|0
1608824170000|2020-12-24 15:36:10|4145|4139|4145.8|4139.8|4146.5|4140.5|4145|4139|2
1608824180000|2020-12-24 15:36:20|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|0
1608824190000|2020-12-24 15:36:30|4146|4140|4146|4140|4146|4140|4146|4140|0
1608824200000|2020-12-24 15:36:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1608824210000|2020-12-24 15:36:50|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|0
1608824220000|2020-12-24 15:37:00|||||||||12
1608824260000|2020-12-24 15:37:40|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|0
1608824270000|2020-12-24 15:37:50|4145.8|4139.8|4146|4140|4146|4140|4145.8|4139.8|1
1608824280000|2020-12-24 15:38:00|4146.1|4140.1|4146|4140|4146.5|4140.5|4146|4140|0
1608824290000|2020-12-24 15:38:10|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|0
1608824330000|2020-12-24 15:38:50|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.1|4139.1|0
1608824340000|2020-12-24 15:39:00|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|0
1608824350000|2020-12-24 15:39:10|4145.5|4139.5|4144.8|4138.8|4145.5|4139.5|4144.8|4138.8|2
1608824400000|2020-12-24 15:40:00|||||||||10
1608824410000|2020-12-24 15:40:10|4145.5|4139.5|4145.3|4139.3|4145.5|4139.5|4145.3|4139.3|1
1608824420000|2020-12-24 15:40:20|4144.8|4138.8|4145.9|4139.9|4145.9|4139.9|4144.8|4138.8|2
1608824430000|2020-12-24 15:40:30|4146.4|4140.4|4145.9|4139.9|4146.4|4140.4|4145.9|4139.9|0
1608824440000|2020-12-24 15:40:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|0
1608824450000|2020-12-24 15:40:50|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|1
1608824480000|2020-12-24 15:41:20|4146.4|4140.4|4146.8|4140.8|4146.8|4140.8|4146.4|4140.4|0
1608824500000|2020-12-24 15:41:40|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.1|4140.1|4
1608824510000|2020-12-24 15:41:50|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|1
1608824520000|2020-12-24 15:42:00|4146.1|4140.1|4145.8|4139.8|4146.3|4140.3|4145.8|4139.8|13
1608824530000|2020-12-24 15:42:10|4145.9|4139.9|4145.8|4139.8|4145.9|4139.9|4145.8|4139.8|0
1608824540000|2020-12-24 15:42:20|4145.9|4139.9|4145.8|4139.8|4146.4|4140.4|4145.8|4139.8|0
1608824550000|2020-12-24 15:42:30|4145.9|4139.9|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|0
1608824570000|2020-12-24 15:42:50|||||||||5
1608824580000|2020-12-24 15:43:00|4146.1|4140.1|4146.1|4140.1|4146.3|4140.3|4146.1|4140.1|15
1608824590000|2020-12-24 15:43:10|4145.8|4139.8|4144.8|4138.8|4145.8|4139.8|4144.8|4138.8|3
1608824600000|2020-12-24 15:43:20|4145.8|4139.8|4145.6|4139.6|4145.8|4139.8|4145.4|4139.4|23
1608824610000|2020-12-24 15:43:30|4145.8|4139.8|4145.8|4139.8|4146.1|4140.1|4145.8|4139.8|21
1608824620000|2020-12-24 15:43:40|4146.1|4140.1|4145.8|4139.8|4146.1|4140.1|4145.8|4139.8|0
1608824630000|2020-12-24 15:43:50|4146.4|4140.4|4148.4|4142.4|4148.4|4142.4|4146.4|4140.4|2
1608824640000|2020-12-24 15:44:00|4149.4|4143.4|4148.9|4142.9|4149.4|4143.4|4148.8|4142.8|2
1608824650000|2020-12-24 15:44:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1608824660000|2020-12-24 15:44:20|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|0
1608824680000|2020-12-24 15:44:40|4148.4|4142.4|4147.8|4141.8|4148.4|4142.4|4147.8|4141.8|13
1608824690000|2020-12-24 15:44:50|4148.4|4142.4|4148.8|4142.8|4148.8|4142.8|4148.4|4142.4|1
1608824700000|2020-12-24 15:45:00|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|4148.1|4142.1|0
1608824710000|2020-12-24 15:45:10|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|1
1608824730000|2020-12-24 15:45:30|4148.4|4142.4|4148.1|4142.1|4148.4|4142.4|4147.8|4141.8|1
1608824740000|2020-12-24 15:45:40|4147.8|4141.8|4147.8|4141.8|4148.1|4142.1|4147.8|4141.8|0
1608824750000|2020-12-24 15:45:50|4148.1|4142.1|4148.4|4142.4|4148.4|4142.4|4148.1|4142.1|4
1608824770000|2020-12-24 15:46:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|3
1608824780000|2020-12-24 15:46:20|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|4148.9|4142.9|0
1608824790000|2020-12-24 15:46:30|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1608824800000|2020-12-24 15:46:40|4148.9|4142.9|4149.4|4143.4|4149.4|4143.4|4148.9|4142.9|0
1608824810000|2020-12-24 15:46:50|4149.8|4143.8|4150.9|4144.9|4150.9|4144.9|4149.8|4143.8|2
1608824820000|2020-12-24 15:47:00|4150.8|4144.8|4150.4|4144.4|4150.8|4144.8|4149.8|4143.8|3
1608824840000|2020-12-24 15:47:20|4150.3|4144.3|4149.4|4143.4|4150.3|4144.3|4149.4|4143.4|0
1608824850000|2020-12-24 15:47:30|4148.8|4142.8|4148.9|4142.9|4149.4|4143.4|4148.8|4142.8|0
1608824860000|2020-12-24 15:47:40|4149.3|4143.3|4148.9|4142.9|4149.4|4143.4|4148.9|4142.9|0
1608824870000|2020-12-24 15:47:50|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|4149.4|4143.4|0
1608824880000|2020-12-24 15:48:00|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|1
1608824890000|2020-12-24 15:48:10|4149.9|4143.9|4149.4|4143.4|4149.9|4143.9|4149.4|4143.4|1
1608824900000|2020-12-24 15:48:20|4150.1|4144.1|4150.8|4144.8|4151.1|4145.1|4150.1|4144.1|9
1608824920000|2020-12-24 15:48:40|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|1
1608824930000|2020-12-24 15:48:50|4151.1|4145.1|4150.8|4144.8|4151.1|4145.1|4150.8|4144.8|0
1608824940000|2020-12-24 15:49:00|4150.4|4144.4|4151.3|4145.3|4151.3|4145.3|4150.4|4144.4|1
1608824950000|2020-12-24 15:49:10|4151.4|4145.4|4150.8|4144.8|4151.4|4145.4|4150.8|4144.8|8
1608824960000|2020-12-24 15:49:20|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|4151.4|4145.4|0
1608824990000|2020-12-24 15:49:50|||||||||102
1608825000000|2020-12-24 15:50:00|||||||||311
1608825010000|2020-12-24 15:50:10|||||||||2
1608825020000|2020-12-24 15:50:20|||||||||50
1608825030000|2020-12-24 15:50:30|||||||||50
1608825040000|2020-12-24 15:50:40|||||||||22
1608825050000|2020-12-24 15:50:50|||||||||68
1608825060000|2020-12-24 15:51:00|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|4
1608825070000|2020-12-24 15:51:10|||||||||3
1608825080000|2020-12-24 15:51:20|||||||||4
1608825090000|2020-12-24 15:51:30|||||||||3
1608825120000|2020-12-24 15:52:00|4151.1|4145.1|4150.8|4144.8|4151.1|4145.1|4150.4|4144.4|1
1608825140000|2020-12-24 15:52:20|4150.4|4144.4|4150.8|4144.8|4150.8|4144.8|4150.4|4144.4|10
1608825150000|2020-12-24 15:52:30|4151.4|4145.4|4150.8|4144.8|4151.4|4145.4|4150.4|4144.4|0
1608825160000|2020-12-24 15:52:40|4150.9|4144.9|4151.4|4145.4|4151.4|4145.4|4150.9|4144.9|0
1608825170000|2020-12-24 15:52:50|||||||||1
1608825180000|2020-12-24 15:53:00|||||||||2
1608825190000|2020-12-24 15:53:10|||||||||22
1608825200000|2020-12-24 15:53:20|||||||||1
1608825230000|2020-12-24 15:53:50|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4
1608825240000|2020-12-24 15:54:00|4151.8|4145.8|4152.1|4146.1|4152.1|4146.1|4151.4|4145.4|2
1608825250000|2020-12-24 15:54:10|4153.1|4147.1|4152.4|4146.4|4153.1|4147.1|4152.3|4146.3|3
1608825270000|2020-12-24 15:54:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.4|4146.4|1
1608825280000|2020-12-24 15:54:40|4152.3|4146.3|4152.8|4146.8|4152.8|4146.8|4152.3|4146.3|0
1608825300000|2020-12-24 15:55:00|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1608825310000|2020-12-24 15:55:10|4153.3|4147.3|4153.8|4147.8|4153.8|4147.8|4153.3|4147.3|2
1608825320000|2020-12-24 15:55:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|10
1608825330000|2020-12-24 15:55:30|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.1|4148.1|0
1608825340000|2020-12-24 15:55:40|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1608825350000|2020-12-24 15:55:50|4154.4|4148.4|4154.1|4148.1|4154.4|4148.4|4153.8|4147.8|111
1608825360000|2020-12-24 15:56:00|4153.9|4147.9|4153.1|4147.1|4153.9|4147.9|4153.1|4147.1|7
1608825370000|2020-12-24 15:56:10|||||||||1
1608825380000|2020-12-24 15:56:20|4152.9|4146.9|4152.4|4146.4|4153.1|4147.1|4152.1|4146.1|1
1608825390000|2020-12-24 15:56:30|4152.1|4146.1|4152.1|4146.1|4152.4|4146.4|4151.4|4145.4|25
1608825400000|2020-12-24 15:56:40|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|20
1608825410000|2020-12-24 15:56:50|4152.1|4146.1|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|1
1608825420000|2020-12-24 15:57:00|4152.4|4146.4|4153.4|4147.4|4153.4|4147.4|4152.4|4146.4|3
1608825430000|2020-12-24 15:57:10|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|22
1608825440000|2020-12-24 15:57:20|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1608825460000|2020-12-24 15:57:40|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|2
1608825470000|2020-12-24 15:57:50|||||||||4
1608825480000|2020-12-24 15:58:00|4152.1|4146.1|4152.1|4146.1|4152.4|4146.4|4151.4|4145.4|2
1608825510000|2020-12-24 15:58:30|4152.4|4146.4|4153.1|4147.1|4153.1|4147.1|4152.4|4146.4|1
1608825520000|2020-12-24 15:58:40|4153.7|4147.7|4153.7|4147.7|4154.1|4148.1|4153.7|4147.7|3
1608825530000|2020-12-24 15:58:50|4153.4|4147.4|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|0
1608825540000|2020-12-24 15:59:00|4153.4|4147.4|4154.4|4148.4|4154.4|4148.4|4153.4|4147.4|2
1608825550000|2020-12-24 15:59:10|4154.6|4148.6|4155.7|4149.7|4155.7|4149.7|4154.4|4148.4|46
1608825570000|2020-12-24 15:59:30|||||||||2
1608825580000|2020-12-24 15:59:40|4156.4|4150.4|4156.2|4150.2|4156.4|4150.4|4155.7|4149.7|1
1608825590000|2020-12-24 15:59:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1608825600000|2020-12-24 16:00:00|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.4|4150.4|1
1608825620000|2020-12-24 16:00:20|4156.2|4150.2|4155.4|4149.4|4156.2|4150.2|4155.4|4149.4|4
1608825630000|2020-12-24 16:00:30|4154.7|4148.7|4154.7|4148.7|4154.9|4148.9|4154.7|4148.7|0
1608825640000|2020-12-24 16:00:40|4154.4|4148.4|4155.1|4149.1|4155.1|4149.1|4154.4|4148.4|0
1608825650000|2020-12-24 16:00:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|1
1608825660000|2020-12-24 16:01:00|4155.1|4149.1|4155.4|4149.4|4155.7|4149.7|4155.1|4149.1|2
1608825670000|2020-12-24 16:01:10|4155.7|4149.7|4155.4|4149.4|4155.7|4149.7|4155.4|4149.4|1
1608825680000|2020-12-24 16:01:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1608825690000|2020-12-24 16:01:30|4156.1|4150.1|4155.7|4149.7|4156.1|4150.1|4155.7|4149.7|10
1608825700000|2020-12-24 16:01:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|2
1608825710000|2020-12-24 16:01:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|0
1608825720000|2020-12-24 16:02:00|4155.4|4149.4|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|0
1608825730000|2020-12-24 16:02:10|4156.4|4150.4|4156.2|4150.2|4156.7|4150.7|4155.9|4149.9|3
1608825740000|2020-12-24 16:02:20|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1608825750000|2020-12-24 16:02:30|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|0
1608825760000|2020-12-24 16:02:40|4155.7|4149.7|4155.4|4149.4|4155.7|4149.7|4155.4|4149.4|1
1608825770000|2020-12-24 16:02:50|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|0
1608825780000|2020-12-24 16:03:00|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4
1608825790000|2020-12-24 16:03:10|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|0
1608825800000|2020-12-24 16:03:20|||||||||46
1608825810000|2020-12-24 16:03:30|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|2
1608825840000|2020-12-24 16:04:00|4155.1|4149.1|4154.7|4148.7|4155.1|4149.1|4154.4|4148.4|1
1608825860000|2020-12-24 16:04:20|4153.7|4147.7|4154.4|4148.4|4154.4|4148.4|4153.7|4147.7|5
1608825880000|2020-12-24 16:04:40|4153.7|4147.7|4153.4|4147.4|4153.7|4147.7|4153.4|4147.4|1
1608825900000|2020-12-24 16:05:00|4152.9|4146.9|4151.7|4145.7|4152.9|4146.9|4151.7|4145.7|0
1608825930000|2020-12-24 16:05:30|||||||||1
1608825950000|2020-12-24 16:05:50|4151.4|4145.4|4151.7|4145.7|4151.7|4145.7|4151.4|4145.4|6
1608825960000|2020-12-24 16:06:00|4151.9|4145.9|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|0
1608825970000|2020-12-24 16:06:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|2
1608825980000|2020-12-24 16:06:20|||||||||10
1608826000000|2020-12-24 16:06:40|||||||||22
1608826060000|2020-12-24 16:07:40|4153.7|4147.7|4152.7|4146.7|4153.7|4147.7|4152.7|4146.7|1
1608826080000|2020-12-24 16:08:00|4153.2|4147.2|4153.2|4147.2|4153.4|4147.4|4153.2|4147.2|1
1608826090000|2020-12-24 16:08:10|4152.9|4146.9|4152.7|4146.7|4152.9|4146.9|4152.7|4146.7|0
1608826100000|2020-12-24 16:08:20|4153.7|4147.7|4154.1|4148.1|4154.1|4148.1|4153.7|4147.7|0
1608826110000|2020-12-24 16:08:30|4153.9|4147.9|4153.9|4147.9|4154.1|4148.1|4153.7|4147.7|0
1608826120000|2020-12-24 16:08:40|4154.1|4148.1|4153.9|4147.9|4154.1|4148.1|4153.7|4147.7|50
1608826130000|2020-12-24 16:08:50|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|54
1608826140000|2020-12-24 16:09:00|4154.7|4148.7|4154.7|4148.7|4155.4|4149.4|4154.7|4148.7|3
1608826150000|2020-12-24 16:09:10|4155.4|4149.4|4154.4|4148.4|4155.4|4149.4|4154.4|4148.4|16
1608826160000|2020-12-24 16:09:20|4154.7|4148.7|4155.7|4149.7|4155.7|4149.7|4154.7|4148.7|10
1608826170000|2020-12-24 16:09:30|4156|4150|4156|4150|4156|4150|4156|4150|87
1608826180000|2020-12-24 16:09:40|4155.7|4149.7|4156.4|4150.4|4156.4|4150.4|4155.7|4149.7|7
1608826190000|2020-12-24 16:09:50|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4
1608826200000|2020-12-24 16:10:00|4157.5|4151.5|4157.7|4151.7|4157.7|4151.7|4156.9|4150.9|67
1608826210000|2020-12-24 16:10:10|4158|4152|4158.2|4152.2|4158.7|4152.7|4157.9|4151.9|14
1608826220000|2020-12-24 16:10:20|4158|4152|4158.7|4152.7|4158.7|4152.7|4158|4152|1
1608826230000|2020-12-24 16:10:30|4159|4153|4159|4153|4159|4153|4159|4153|2
1608826240000|2020-12-24 16:10:40|4159.7|4153.7|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|3
1608826250000|2020-12-24 16:10:50|4159|4153|4158.2|4152.2|4159|4153|4157.7|4151.7|0
1608826260000|2020-12-24 16:11:00|4158.7|4152.7|4159|4153|4159.3|4153.3|4158.7|4152.7|4
1608826270000|2020-12-24 16:11:10|4158.2|4152.2|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|3
1608826280000|2020-12-24 16:11:20|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|0
1608826300000|2020-12-24 16:11:40|4160|4154|4160|4154|4160|4154|4160|4154|26
1608826320000|2020-12-24 16:12:00|4160.3|4154.3|4161.3|4155.3|4161.3|4155.3|4159.8|4153.8|10
1608826330000|2020-12-24 16:12:10|4161|4155|4161.3|4155.3|4161.3|4155.3|4160.3|4154.3|7
1608826340000|2020-12-24 16:12:20|4162.3|4156.3|4162.7|4156.7|4162.7|4156.7|4162.3|4156.3|4
1608826350000|2020-12-24 16:12:30|4162.5|4156.5|4162.7|4156.7|4162.7|4156.7|4162.5|4156.5|10
1608826360000|2020-12-24 16:12:40|||||||||3
1608826370000|2020-12-24 16:12:50|4162.8|4156.8|4164.3|4158.3|4165|4159|4162.8|4156.8|16
1608826380000|2020-12-24 16:13:00|4164.5|4158.5|4163.8|4157.8|4164.5|4158.5|4163.8|4157.8|2
1608826390000|2020-12-24 16:13:10|4164.3|4158.3|4164.7|4158.7|4164.7|4158.7|4164.3|4158.3|17
1608826400000|2020-12-24 16:13:20|4164.3|4158.3|4164.3|4158.3|4165|4159|4164.3|4158.3|31
1608826410000|2020-12-24 16:13:30|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.3|4158.3|0
1608826420000|2020-12-24 16:13:40|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|3
1608826430000|2020-12-24 16:13:50|4164.7|4158.7|4163.7|4157.7|4164.7|4158.7|4163.7|4157.7|16
1608826440000|2020-12-24 16:14:00|4163.8|4157.8|4163.7|4157.7|4164.3|4158.3|4162.7|4156.7|3
1608826450000|2020-12-24 16:14:10|4163.5|4157.5|4163.8|4157.8|4163.8|4157.8|4163.5|4157.5|1
1608826460000|2020-12-24 16:14:20|4164.2|4158.2|4163.7|4157.7|4164.2|4158.2|4163.7|4157.7|0
1608826470000|2020-12-24 16:14:30|4163.8|4157.8|4163.8|4157.8|4164.7|4158.7|4163.7|4157.7|109
1608826480000|2020-12-24 16:14:40|4164.2|4158.2|4163.8|4157.8|4164.3|4158.3|4163.7|4157.7|33
1608826490000|2020-12-24 16:14:50|4163.7|4157.7|4164|4158|4164|4158|4163.7|4157.7|90
1608826500000|2020-12-24 16:15:00|4164.3|4158.3|4165|4159|4165.2|4159.2|4164.3|4158.3|9
1608826510000|2020-12-24 16:15:10|4164.5|4158.5|4164.5|4158.5|4165|4159|4164.5|4158.5|1
1608826520000|2020-12-24 16:15:20|4164.3|4158.3|4164.5|4158.5|4164.8|4158.8|4164|4158|51
1608826530000|2020-12-24 16:15:30|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|13
1608826540000|2020-12-24 16:15:40|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|0
1608826550000|2020-12-24 16:15:50|4165.5|4159.5|4165.2|4159.2|4165.8|4159.8|4165.2|4159.2|0
1608826560000|2020-12-24 16:16:00|4165.5|4159.5|4165.5|4159.5|4166|4160|4164|4158|2
1608826570000|2020-12-24 16:16:10|4165.7|4159.7|4165|4159|4165.7|4159.7|4165|4159|0
1608826580000|2020-12-24 16:16:20|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4163.7|4157.7|25
1608826590000|2020-12-24 16:16:30|4164|4158|4163.7|4157.7|4164|4158|4163.7|4157.7|0
1608826610000|2020-12-24 16:16:50|4163|4157|4163.5|4157.5|4163.7|4157.7|4163|4157|0
1608826620000|2020-12-24 16:17:00|4163.3|4157.3|4163.7|4157.7|4163.7|4157.7|4163|4157|0
1608826630000|2020-12-24 16:17:10|4164|4158|4165|4159|4165|4159|4164|4158|0
1608826640000|2020-12-24 16:17:20|||||||||1
1608826650000|2020-12-24 16:17:30|4164.7|4158.7|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|1
1608826660000|2020-12-24 16:17:40|4163.7|4157.7|4163|4157|4163.7|4157.7|4163|4157|3
1608826670000|2020-12-24 16:17:50|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|1
1608826680000|2020-12-24 16:18:00|4163|4157|4163|4157|4163|4157|4163|4157|38
1608826690000|2020-12-24 16:18:10|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4162.7|4156.7|4
1608826700000|2020-12-24 16:18:20|4162.3|4156.3|4161.8|4155.8|4162.3|4156.3|4161.5|4155.5|12
1608826710000|2020-12-24 16:18:30|4161.3|4155.3|4161.3|4155.3|4162|4156|4161.3|4155.3|0
1608826730000|2020-12-24 16:18:50|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|4160.3|4154.3|1
1608826740000|2020-12-24 16:19:00|4160|4154|4160.3|4154.3|4160.3|4154.3|4160|4154|0
1608826750000|2020-12-24 16:19:10|4160|4154|4158.3|4152.3|4160|4154|4158.3|4152.3|6
1608826760000|2020-12-24 16:19:20|||||||||1
1608826770000|2020-12-24 16:19:30|4158.6|4152.6|4159.3|4153.3|4159.3|4153.3|4158.6|4152.6|1
1608826780000|2020-12-24 16:19:40|4159|4153|4158.3|4152.3|4159|4153|4158.3|4152.3|7
1608826790000|2020-12-24 16:19:50|4158|4152|4157.3|4151.3|4158|4152|4157.3|4151.3|4
1608826810000|2020-12-24 16:20:10|4158|4152|4158|4152|4158|4152|4157.8|4151.8|0
1608826820000|2020-12-24 16:20:20|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|4158.3|4152.3|2
1608826830000|2020-12-24 16:20:30|||||||||4
1608826840000|2020-12-24 16:20:40|||||||||9
1608826850000|2020-12-24 16:20:50|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|4159.3|4153.3|0
1608826860000|2020-12-24 16:21:00|4159.8|4153.8|4159.3|4153.3|4159.8|4153.8|4159.3|4153.3|4
1608826870000|2020-12-24 16:21:10|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|4159.5|4153.5|0
1608826880000|2020-12-24 16:21:20|||||||||1
1608826890000|2020-12-24 16:21:30|4159.7|4153.7|4159.3|4153.3|4159.7|4153.7|4159|4153|2
1608826900000|2020-12-24 16:21:40|4159|4153|4160.5|4154.5|4160.5|4154.5|4159|4153|1
1608826910000|2020-12-24 16:21:50|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1608826920000|2020-12-24 16:22:00|4160|4154|4160|4154|4160|4154|4160|4154|1
1608826930000|2020-12-24 16:22:10|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|4160.5|4154.5|1
1608826940000|2020-12-24 16:22:20|4160.7|4154.7|4160.7|4154.7|4161|4155|4160.7|4154.7|3
1608826950000|2020-12-24 16:22:30|4161|4155|4160.7|4154.7|4161|4155|4160.7|4154.7|2
1608826960000|2020-12-24 16:22:40|4160.5|4154.5|4160.2|4154.2|4160.7|4154.7|4159.7|4153.7|2
1608826980000|2020-12-24 16:23:00|4160.3|4154.3|4162.5|4156.5|4162.5|4156.5|4160.3|4154.3|2
1608826990000|2020-12-24 16:23:10|4162|4156|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|2
1608827000000|2020-12-24 16:23:20|4162|4156|4162|4156|4162|4156|4162|4156|0
1608827010000|2020-12-24 16:23:30|4162.7|4156.7|4163.7|4157.7|4163.7|4157.7|4162.7|4156.7|1
1608827020000|2020-12-24 16:23:40|4164|4158|4165.3|4159.3|4165.3|4159.3|4164|4158|5
1608827030000|2020-12-24 16:23:50|4165.2|4159.2|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1608827040000|2020-12-24 16:24:00|4167.3|4161.3|4170|4164|4170|4164|4167.3|4161.3|26
1608827050000|2020-12-24 16:24:10|4170.2|4164.2|4169.3|4163.3|4170.2|4164.2|4169|4163|4
1608827060000|2020-12-24 16:24:20|4169|4163|4168.8|4162.8|4169|4163|4168.7|4162.7|2
1608827070000|2020-12-24 16:24:30|4168.7|4162.7|4169.3|4163.3|4169.3|4163.3|4168.7|4162.7|1
1608827080000|2020-12-24 16:24:40|4169|4163|4169.2|4163.2|4169.2|4163.2|4169|4163|0
1608827090000|2020-12-24 16:24:50|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|1
1608827100000|2020-12-24 16:25:00|||||||||1
1608827110000|2020-12-24 16:25:10|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|0
1608827120000|2020-12-24 16:25:20|4169|4163|4171.3|4165.3|4171.3|4165.3|4169|4163|25
1608827130000|2020-12-24 16:25:30|4172|4166|4172.7|4166.7|4172.8|4166.8|4172|4166|3
1608827140000|2020-12-24 16:25:40|4172.3|4166.3|4173|4167|4173|4167|4172.3|4166.3|0
1608827150000|2020-12-24 16:25:50|4173.2|4167.2|4174.3|4168.3|4174.3|4168.3|4173.2|4167.2|1
1608827160000|2020-12-24 16:26:00|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173|4167|8
1608827170000|2020-12-24 16:26:10|4173.5|4167.5|4172.2|4166.2|4173.5|4167.5|4171.7|4165.7|3
1608827180000|2020-12-24 16:26:20|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|4171.7|4165.7|0
1608827190000|2020-12-24 16:26:30|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|0
1608827200000|2020-12-24 16:26:40|4172.5|4166.5|4172.7|4166.7|4172.7|4166.7|4172.5|4166.5|0
1608827210000|2020-12-24 16:26:50|4173.3|4167.3|4169.7|4163.7|4173.3|4167.3|4169.7|4163.7|1
1608827230000|2020-12-24 16:27:10|4170.3|4164.3|4171.7|4165.7|4171.7|4165.7|4170.3|4164.3|8
1608827240000|2020-12-24 16:27:20|4170.7|4164.7|4170.3|4164.3|4170.7|4164.7|4170|4164|2
1608827250000|2020-12-24 16:27:30|4170|4164|4170.3|4164.3|4170.3|4164.3|4170|4164|0
1608827260000|2020-12-24 16:27:40|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1608827270000|2020-12-24 16:27:50|4170|4164|4170.3|4164.3|4170.3|4164.3|4170|4164|0
1608827280000|2020-12-24 16:28:00|4170.2|4164.2|4170.3|4164.3|4170.3|4164.3|4170.2|4164.2|0
1608827290000|2020-12-24 16:28:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1608827300000|2020-12-24 16:28:20|||||||||1
1608827320000|2020-12-24 16:28:40|4169.3|4163.3|4168.7|4162.7|4169.3|4163.3|4168.7|4162.7|2
1608827330000|2020-12-24 16:28:50|4168.6|4162.6|4168.3|4162.3|4168.6|4162.6|4168.3|4162.3|0
1608827340000|2020-12-24 16:29:00|4168.6|4162.6|4167.6|4161.6|4168.6|4162.6|4167.6|4161.6|0
1608827350000|2020-12-24 16:29:10|4168.3|4162.3|4169|4163|4169|4163|4168.3|4162.3|0
1608827360000|2020-12-24 16:29:20|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1608827370000|2020-12-24 16:29:30|4169|4163|4169|4163|4169|4163|4169|4163|0
1608827380000|2020-12-24 16:29:40|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1608827390000|2020-12-24 16:29:50|4169|4163|4169|4163|4169|4163|4169|4163|0
1608827400000|2020-12-24 16:30:00|4169.5|4163.5|4170|4164|4170.6|4164.6|4169.5|4163.5|0
1608827410000|2020-12-24 16:30:10|4170.3|4164.3|4170.5|4164.5|4170.6|4164.6|4170|4164|0
1608827420000|2020-12-24 16:30:20|4171|4165|4170.8|4164.8|4171|4165|4170.3|4164.3|0
1608827430000|2020-12-24 16:30:30|4171|4165|4170|4164|4171|4165|4170|4164|0
1608827450000|2020-12-24 16:30:50|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1608827460000|2020-12-24 16:31:00|4170.5|4164.5|4171|4165|4171|4165|4170.5|4164.5|3
1608827470000|2020-12-24 16:31:10|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|0
1608827480000|2020-12-24 16:31:20|4171|4165|4171|4165|4171|4165|4170.6|4164.6|20
1608827490000|2020-12-24 16:31:30|4170.6|4164.6|4170.5|4164.5|4170.6|4164.6|4170.5|4164.5|0
1608827510000|2020-12-24 16:31:50|4170.6|4164.6|4170.5|4164.5|4171|4165|4170.3|4164.3|7
1608827520000|2020-12-24 16:32:00|4171.1|4165.1|4171|4165|4171.3|4165.3|4170.8|4164.8|4
1608827530000|2020-12-24 16:32:10|4171.3|4165.3|4171|4165|4171.3|4165.3|4171|4165|0
1608827540000|2020-12-24 16:32:20|4171.3|4165.3|4170|4164|4171.3|4165.3|4170|4164|0
1608827550000|2020-12-24 16:32:30|4169.5|4163.5|4169.8|4163.8|4170|4164|4169.5|4163.5|0
1608827560000|2020-12-24 16:32:40|4169.5|4163.5|4169.3|4163.3|4169.5|4163.5|4169.3|4163.3|0
1608827570000|2020-12-24 16:32:50|4169|4163|4169|4163|4169|4163|4169|4163|1
1608827580000|2020-12-24 16:33:00|4168|4162|4168.3|4162.3|4168.3|4162.3|4167.5|4161.5|0
1608827590000|2020-12-24 16:33:10|4168|4162|4170|4164|4170|4164|4168|4162|4
1608827600000|2020-12-24 16:33:20|4169.6|4163.6|4170|4164|4170|4164|4169.6|4163.6|0
1608827610000|2020-12-24 16:33:30|4169.5|4163.5|4169.8|4163.8|4169.8|4163.8|4169.5|4163.5|0
1608827620000|2020-12-24 16:33:40|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|0
1608827630000|2020-12-24 16:33:50|4170.3|4164.3|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|0
1608827650000|2020-12-24 16:34:10|4170.8|4164.8|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|0
1608827670000|2020-12-24 16:34:30|4170.8|4164.8|4170.8|4164.8|4171|4165|4170.8|4164.8|0
1608827680000|2020-12-24 16:34:40|4170.3|4164.3|4170|4164|4170.5|4164.5|4170|4164|31
1608827690000|2020-12-24 16:34:50|4169.8|4163.8|4169.3|4163.3|4170.3|4164.3|4169.3|4163.3|1
1608827700000|2020-12-24 16:35:00|4169.8|4163.8|4170|4164|4170|4164|4169.8|4163.8|7
1608827710000|2020-12-24 16:35:10|4170.3|4164.3|4170|4164|4170.3|4164.3|4170|4164|0
1608827730000|2020-12-24 16:35:30|4170.3|4164.3|4170.5|4164.5|4170.8|4164.8|4169.9|4163.9|2
1608827740000|2020-12-24 16:35:40|4170.6|4164.6|4171|4165|4171|4165|4170.6|4164.6|0
1608827760000|2020-12-24 16:36:00|4171.3|4165.3|4171|4165|4171.3|4165.3|4171|4165|0
1608827770000|2020-12-24 16:36:10|4170.6|4164.6|4171|4165|4171|4165|4170.6|4164.6|0
1608827780000|2020-12-24 16:36:20|||||||||1
1608827800000|2020-12-24 16:36:40|4170.6|4164.6|4171|4165|4171|4165|4170.6|4164.6|0
1608827810000|2020-12-24 16:36:50|4170|4164|4170|4164|4170|4164|4169.6|4163.6|0
1608827830000|2020-12-24 16:37:10|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|0
1608827840000|2020-12-24 16:37:20|4169.3|4163.3|4167.3|4161.3|4169.3|4163.3|4167.3|4161.3|21
1608827850000|2020-12-24 16:37:30|4167|4161|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|0
1608827880000|2020-12-24 16:38:00|4168.3|4162.3|4167.6|4161.6|4168.3|4162.3|4167.6|4161.6|10
1608827890000|2020-12-24 16:38:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168|4162|0
1608827900000|2020-12-24 16:38:20|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1608827910000|2020-12-24 16:38:30|4169.3|4163.3|4168.7|4162.7|4169.5|4163.5|4168|4162|10
1608827920000|2020-12-24 16:38:40|4169|4163|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|0
1608827930000|2020-12-24 16:38:50|4169.2|4163.2|4169|4163|4169.7|4163.7|4169|4163|1
1608827940000|2020-12-24 16:39:00|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1608827950000|2020-12-24 16:39:10|4169.3|4163.3|4169.6|4163.6|4169.7|4163.7|4169.3|4163.3|0
1608827960000|2020-12-24 16:39:20|4169.3|4163.3|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|5
1608827970000|2020-12-24 16:39:30|4166.5|4160.5|4166.3|4160.3|4166.5|4160.5|4165.8|4159.8|32
1608827980000|2020-12-24 16:39:40|4165.7|4159.7|4166.3|4160.3|4166.3|4160.3|4165.7|4159.7|2
1608827990000|2020-12-24 16:39:50|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|1
1608828000000|2020-12-24 16:40:00|4166|4160|4165.7|4159.7|4166.3|4160.3|4165.7|4159.7|10
1608828010000|2020-12-24 16:40:10|4166|4160|4166|4160|4166|4160|4166|4160|1
1608828020000|2020-12-24 16:40:20|4165.7|4159.7|4166|4160|4166|4160|4165.7|4159.7|1
1608828040000|2020-12-24 16:40:40|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1608828050000|2020-12-24 16:40:50|4166|4160|4166|4160|4166|4160|4165.5|4159.5|1
1608828060000|2020-12-24 16:41:00|4165.8|4159.8|4166|4160|4166|4160|4165.8|4159.8|0
1608828090000|2020-12-24 16:41:30|4165.8|4159.8|4166|4160|4166|4160|4165.3|4159.3|0
1608828100000|2020-12-24 16:41:40|4165.8|4159.8|4166|4160|4166|4160|4165.5|4159.5|0
1608828120000|2020-12-24 16:42:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1608828130000|2020-12-24 16:42:10|4166|4160|4166|4160|4166|4160|4166|4160|0
1608828140000|2020-12-24 16:42:20|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|0
1608828150000|2020-12-24 16:42:30|4165.7|4159.7|4165|4159|4165.7|4159.7|4164.7|4158.7|0
1608828160000|2020-12-24 16:42:40|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|0
1608828170000|2020-12-24 16:42:50|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|4164.7|4158.7|0
1608828180000|2020-12-24 16:43:00|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4164.5|4158.5|0
1608828190000|2020-12-24 16:43:10|4164.5|4158.5|4164.7|4158.7|4164.7|4158.7|4164.5|4158.5|5
1608828200000|2020-12-24 16:43:20|4164.3|4158.3|4163.7|4157.7|4164.3|4158.3|4163.7|4157.7|1
1608828210000|2020-12-24 16:43:30|4164|4158|4164|4158|4164|4158|4163.7|4157.7|0
1608828220000|2020-12-24 16:43:40|4164.2|4158.2|4164.7|4158.7|4164.7|4158.7|4164.2|4158.2|0
1608828230000|2020-12-24 16:43:50|4164.5|4158.5|4164.5|4158.5|4164.7|4158.7|4164.5|4158.5|0
1608828240000|2020-12-24 16:44:00|4164.7|4158.7|4165.2|4159.2|4165.2|4159.2|4164.5|4158.5|0
1608828250000|2020-12-24 16:44:10|4165|4159|4167.7|4161.7|4167.7|4161.7|4165|4159|9
1608828270000|2020-12-24 16:44:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1608828290000|2020-12-24 16:44:50|4168.3|4162.3|4167.3|4161.3|4168.3|4162.3|4167.3|4161.3|8
1608828300000|2020-12-24 16:45:00|4167|4161|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|1
1608828320000|2020-12-24 16:45:20|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|1
1608828330000|2020-12-24 16:45:30|4167.7|4161.7|4168|4162|4168|4162|4167.3|4161.3|2
1608828340000|2020-12-24 16:45:40|4167.8|4161.8|4167.7|4161.7|4168|4162|4167.3|4161.3|0
1608828350000|2020-12-24 16:45:50|4167.5|4161.5|4168|4162|4168|4162|4166.5|4160.5|0
1608828360000|2020-12-24 16:46:00|4168.3|4162.3|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|0
1608828370000|2020-12-24 16:46:10|4168|4162|4167.8|4161.8|4168|4162|4167.8|4161.8|0
1608828380000|2020-12-24 16:46:20|4167.7|4161.7|4167.3|4161.3|4167.7|4161.7|4167.3|4161.3|0
1608828410000|2020-12-24 16:46:50|4167.7|4161.7|4168|4162|4168|4162|4167.7|4161.7|0
1608828430000|2020-12-24 16:47:10|4168.3|4162.3|4168.3|4162.3|4168.7|4162.7|4168.3|4162.3|7
1608828440000|2020-12-24 16:47:20|4168|4162|4168|4162|4168|4162|4168|4162|2
1608828450000|2020-12-24 16:47:30|4167.5|4161.5|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1608828470000|2020-12-24 16:47:50|4167.7|4161.7|4167.3|4161.3|4167.7|4161.7|4167.3|4161.3|0
1608828490000|2020-12-24 16:48:10|||||||||1
1608828510000|2020-12-24 16:48:30|4167.7|4161.7|4167.3|4161.3|4167.7|4161.7|4167.3|4161.3|0
1608828520000|2020-12-24 16:48:40|4167|4161|4167|4161|4167|4161|4167|4161|0
1608828530000|2020-12-24 16:48:50|4166.3|4160.3|4166.3|4160.3|4166.7|4160.7|4166.3|4160.3|1
1608828540000|2020-12-24 16:49:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1608828550000|2020-12-24 16:49:10|4165.3|4159.3|4165.7|4159.7|4165.7|4159.7|4165.2|4159.2|3
1608828560000|2020-12-24 16:49:20|4165.8|4159.8|4165.7|4159.7|4165.8|4159.8|4165.7|4159.7|0
1608828570000|2020-12-24 16:49:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166|4160|2
1608828590000|2020-12-24 16:49:50|||||||||12
1608828610000|2020-12-24 16:50:10|4166|4160|4166|4160|4166|4160|4166|4160|4
1608828620000|2020-12-24 16:50:20|4166.3|4160.3|4166|4160|4166.3|4160.3|4166|4160|0
1608828630000|2020-12-24 16:50:30|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|2
1608828650000|2020-12-24 16:50:50|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|0
1608828660000|2020-12-24 16:51:00|4166.1|4160.1|4166|4160|4166.1|4160.1|4165.6|4159.6|0
1608828670000|2020-12-24 16:51:10|4165.6|4159.6|4166|4160|4166|4160|4165.6|4159.6|0
1608828680000|2020-12-24 16:51:20|4165.8|4159.8|4166|4160|4166|4160|4165.8|4159.8|2
1608828690000|2020-12-24 16:51:30|4165.8|4159.8|4166|4160|4166|4160|4165.8|4159.8|0
1608828700000|2020-12-24 16:51:40|4165.6|4159.6|4166|4160|4166|4160|4165.6|4159.6|0
1608828710000|2020-12-24 16:51:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1608828720000|2020-12-24 16:52:00|4166|4160|4165.6|4159.6|4166.3|4160.3|4165.6|4159.6|1
1608828770000|2020-12-24 16:52:50|||||||||6
1608828780000|2020-12-24 16:53:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1608828790000|2020-12-24 16:53:10|4165.6|4159.6|4166|4160|4166.6|4160.6|4165.6|4159.6|2
1608828800000|2020-12-24 16:53:20|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166|4160|8
1608828810000|2020-12-24 16:53:30|4166.3|4160.3|4165.6|4159.6|4166.3|4160.3|4165.6|4159.6|0
1608828830000|2020-12-24 16:53:50|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1608828840000|2020-12-24 16:54:00|4166.3|4160.3|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|1
1608828850000|2020-12-24 16:54:10|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4165.6|4159.6|7
1608828860000|2020-12-24 16:54:20|4166.3|4160.3|4165.6|4159.6|4166.3|4160.3|4165.6|4159.6|9
1608828870000|2020-12-24 16:54:30|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1608828890000|2020-12-24 16:54:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1608828900000|2020-12-24 16:55:00|4166.3|4160.3|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|0
1608828910000|2020-12-24 16:55:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.3|4160.3|0
1608828920000|2020-12-24 16:55:20|4166.3|4160.3|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|0
1608828930000|2020-12-24 16:55:30|4166.1|4160.1|4166|4160|4166.3|4160.3|4166|4160|0
1608828940000|2020-12-24 16:55:40|4165.6|4159.6|4166|4160|4166|4160|4165.6|4159.6|9
1608828950000|2020-12-24 16:55:50|4166.6|4160.6|4167|4161|4167|4161|4166.6|4160.6|1
1608828960000|2020-12-24 16:56:00|4166.8|4160.8|4166.3|4160.3|4167|4161|4166.1|4160.1|1
1608828970000|2020-12-24 16:56:10|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|0
1608828990000|2020-12-24 16:56:30|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|0
1608829000000|2020-12-24 16:56:40|4166|4160|4166.3|4160.3|4166.3|4160.3|4165.6|4159.6|1
1608829020000|2020-12-24 16:57:00|||||||||8
1608829030000|2020-12-24 16:57:10|4163.6|4157.6|4164.3|4158.3|4164.3|4158.3|4163.6|4157.6|10
1608829040000|2020-12-24 16:57:20|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1608829060000|2020-12-24 16:57:40|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|2
1608829070000|2020-12-24 16:57:50|4165|4159|4165.3|4159.3|4165.3|4159.3|4165|4159|1
1608829080000|2020-12-24 16:58:00|4164.8|4158.8|4165.3|4159.3|4165.3|4159.3|4164.6|4158.6|1
1608829110000|2020-12-24 16:58:30|4165.6|4159.6|4166.6|4160.6|4166.6|4160.6|4165.6|4159.6|10
1608829120000|2020-12-24 16:58:40|4167|4161|4167.3|4161.3|4167.3|4161.3|4167|4161|0
1608829130000|2020-12-24 16:58:50|4167.6|4161.6|4168.3|4162.3|4168.3|4162.3|4167.6|4161.6|2
1608829140000|2020-12-24 16:59:00|4167.6|4161.6|4167.6|4161.6|4168|4162|4167.6|4161.6|0
1608829150000|2020-12-24 16:59:10|4167.3|4161.3|4167.5|4161.5|4167.8|4161.8|4167.3|4161.3|1
1608829160000|2020-12-24 16:59:20|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|0
1608829180000|2020-12-24 16:59:40|4168|4162|4167.3|4161.3|4168|4162|4167.3|4161.3|0
1608829190000|2020-12-24 16:59:50|4168|4162|4168|4162|4168.3|4162.3|4167.3|4161.3|11
1608829200000|2020-12-24 17:00:00|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|0
1608829210000|2020-12-24 17:00:10|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1608829230000|2020-12-24 17:00:30|4167.1|4161.1|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|1
1608829240000|2020-12-24 17:00:40|4167|4161|4166.8|4160.8|4167.3|4161.3|4166.6|4160.6|1
1608829270000|2020-12-24 17:01:10|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|13
1608829280000|2020-12-24 17:01:20|4167|4161|4167|4161|4167|4161|4166.3|4160.3|3
1608829290000|2020-12-24 17:01:30|4166.6|4160.6|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|3
1608829300000|2020-12-24 17:01:40|4165.3|4159.3|4166|4160|4166|4160|4165.3|4159.3|15
1608829310000|2020-12-24 17:01:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1608829320000|2020-12-24 17:02:00|4166|4160|4165.5|4159.5|4166|4160|4165.5|4159.5|3
1608829330000|2020-12-24 17:02:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1608829340000|2020-12-24 17:02:20|4165|4159|4165.5|4159.5|4165.6|4159.6|4165|4159|0
1608829350000|2020-12-24 17:02:30|4165.6|4159.6|4165|4159|4165.6|4159.6|4165|4159|11
1608829380000|2020-12-24 17:03:00|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.5|4158.5|1
1608829400000|2020-12-24 17:03:20|||||||||3
1608829410000|2020-12-24 17:03:30|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|0
1608829420000|2020-12-24 17:03:40|4165.3|4159.3|4166|4160|4166|4160|4165.3|4159.3|1
1608829430000|2020-12-24 17:03:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|1
1608829440000|2020-12-24 17:04:00|4165|4159|4165.6|4159.6|4165.6|4159.6|4165|4159|0
1608829460000|2020-12-24 17:04:20|4166|4160|4165.6|4159.6|4166|4160|4165.6|4159.6|0
1608829470000|2020-12-24 17:04:30|4166|4160|4166|4160|4166|4160|4165.6|4159.6|0
1608829480000|2020-12-24 17:04:40|4166.6|4160.6|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|2
1608829490000|2020-12-24 17:04:50|4166|4160|4166|4160|4166|4160|4166|4160|2
1608829500000|2020-12-24 17:05:00|4165.5|4159.5|4165.6|4159.6|4165.6|4159.6|4165.5|4159.5|8
1608829520000|2020-12-24 17:05:20|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166|4160|0
1608829530000|2020-12-24 17:05:30|||||||||9
1608829540000|2020-12-24 17:05:40|4167|4161|4167|4161|4167|4161|4167|4161|0
1608829560000|2020-12-24 17:06:00|4167.6|4161.6|4167.5|4161.5|4167.6|4161.6|4167|4161|1
1608829570000|2020-12-24 17:06:10|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|1
1608829580000|2020-12-24 17:06:20|||||||||16
1608829610000|2020-12-24 17:06:50|4168|4162|4167.1|4161.1|4168|4162|4167|4161|0
1608829620000|2020-12-24 17:07:00|4167|4161|4166.6|4160.6|4167|4161|4166.6|4160.6|0
1608829630000|2020-12-24 17:07:10|4167|4161|4167|4161|4167|4161|4167|4161|0
1608829640000|2020-12-24 17:07:20|4167.3|4161.3|4167.5|4161.5|4167.5|4161.5|4167.3|4161.3|2
1608829650000|2020-12-24 17:07:30|4167|4161|4166.5|4160.5|4167|4161|4166|4160|0
1608829660000|2020-12-24 17:07:40|4166.6|4160.6|4166.6|4160.6|4167|4161|4166.6|4160.6|0
1608829670000|2020-12-24 17:07:50|4166.5|4160.5|4167|4161|4167|4161|4166.5|4160.5|0
1608829700000|2020-12-24 17:08:20|4166.6|4160.6|4167|4161|4167|4161|4166.6|4160.6|0
1608829720000|2020-12-24 17:08:40|4167.1|4161.1|4166.6|4160.6|4167.3|4161.3|4166.6|4160.6|10
1608829740000|2020-12-24 17:09:00|4166|4160|4166.6|4160.6|4166.6|4160.6|4166|4160|2
1608829770000|2020-12-24 17:09:30|4167|4161|4166.6|4160.6|4167|4161|4166.6|4160.6|1
1608829800000|2020-12-24 17:10:00|||||||||2
1608829820000|2020-12-24 17:10:20|||||||||1
1608829860000|2020-12-24 17:11:00|4166.3|4160.3|4166.6|4160.6|4166.6|4160.6|4166|4160|0
1608829880000|2020-12-24 17:11:20|||||||||1
1608829900000|2020-12-24 17:11:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|8
1608829910000|2020-12-24 17:11:50|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|0
1608829930000|2020-12-24 17:12:10|4166.3|4160.3|4164.1|4158.1|4166.3|4160.3|4164|4158|1
1608829940000|2020-12-24 17:12:20|4164.5|4158.5|4163.6|4157.6|4164.5|4158.5|4163.6|4157.6|0
1608829950000|2020-12-24 17:12:30|4164|4158|4163.6|4157.6|4164|4158|4163.6|4157.6|2
1608829960000|2020-12-24 17:12:40|4164|4158|4163.6|4157.6|4164|4158|4163.6|4157.6|1
1608829970000|2020-12-24 17:12:50|4163.5|4157.5|4164.6|4158.6|4164.6|4158.6|4163.5|4157.5|2
1608829980000|2020-12-24 17:13:00|4165|4159|4164.6|4158.6|4165|4159|4164.6|4158.6|0
1608830000000|2020-12-24 17:13:20|4165|4159|4164.6|4158.6|4165|4159|4164.6|4158.6|0
1608830020000|2020-12-24 17:13:40|||||||||1
1608830030000|2020-12-24 17:13:50|4165|4159|4165|4159|4165|4159|4165|4159|0
1608830060000|2020-12-24 17:14:20|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1608830070000|2020-12-24 17:14:30|||||||||2
1608830080000|2020-12-24 17:14:40|||||||||8
1608830100000|2020-12-24 17:15:00|4165|4159|4164|4158|4165|4159|4164|4158|2
1608830110000|2020-12-24 17:15:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1608830120000|2020-12-24 17:15:20|4163|4157|4163|4157|4163|4157|4163|4157|2
1608830130000|2020-12-24 17:15:30|4164|4158|4164|4158|4164.1|4158.1|4164|4158|1
1608830140000|2020-12-24 17:15:40|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|0
1608830150000|2020-12-24 17:15:50|4165|4159|4164.6|4158.6|4165|4159|4164.6|4158.6|0
1608830160000|2020-12-24 17:16:00|4165|4159|4164.6|4158.6|4165|4159|4164.6|4158.6|0
1608830170000|2020-12-24 17:16:10|4165.1|4159.1|4165.6|4159.6|4166|4160|4165.1|4159.1|2
1608830180000|2020-12-24 17:16:20|4166|4160|4166|4160|4166|4160|4166|4160|0
1608830190000|2020-12-24 17:16:30|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166|4160|3
1608830200000|2020-12-24 17:16:40|4166|4160|4165.6|4159.6|4166|4160|4165.6|4159.6|15
1608830210000|2020-12-24 17:16:50|4165|4159|4165|4159|4165|4159|4165|4159|1
1608830220000|2020-12-24 17:17:00|4164.6|4158.6|4164.6|4158.6|4165|4159|4164.6|4158.6|1
1608830270000|2020-12-24 17:17:50|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|4164.3|4158.3|5
1608830280000|2020-12-24 17:18:00|4164.1|4158.1|4164|4158|4164.6|4158.6|4164|4158|0
1608830290000|2020-12-24 17:18:10|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|7
1608830310000|2020-12-24 17:18:30|4163.3|4157.3|4162.6|4156.6|4163.3|4157.3|4162.6|4156.6|0
1608830320000|2020-12-24 17:18:40|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|1
1608830340000|2020-12-24 17:19:00|4162.9|4156.9|4164.6|4158.6|4164.6|4158.6|4162.6|4156.6|4
1608830360000|2020-12-24 17:19:20|4164.3|4158.3|4164.6|4158.6|4164.6|4158.6|4164.3|4158.3|0
1608830370000|2020-12-24 17:19:30|4164.3|4158.3|4163.6|4157.6|4164.6|4158.6|4163.4|4157.4|1
1608830380000|2020-12-24 17:19:40|4163.4|4157.4|4163.6|4157.6|4163.9|4157.9|4163.4|4157.4|4
1608830400000|2020-12-24 17:20:00|||||||||3
1608830410000|2020-12-24 17:20:10|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|1
1608830420000|2020-12-24 17:20:20|4163.9|4157.9|4165.3|4159.3|4165.3|4159.3|4163.9|4157.9|1
1608830440000|2020-12-24 17:20:40|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|0
1608830450000|2020-12-24 17:20:50|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1608830460000|2020-12-24 17:21:00|4164.9|4158.9|4164.6|4158.6|4164.9|4158.9|4164.6|4158.6|0
1608830470000|2020-12-24 17:21:10|4164.3|4158.3|4163.9|4157.9|4164.3|4158.3|4163.9|4157.9|0
1608830480000|2020-12-24 17:21:20|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|0
1608830490000|2020-12-24 17:21:30|4164.3|4158.3|4163.9|4157.9|4164.6|4158.6|4163.9|4157.9|0
1608830510000|2020-12-24 17:21:50|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.4|4158.4|0
1608830550000|2020-12-24 17:22:30|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|0
1608830560000|2020-12-24 17:22:40|4164.6|4158.6|4164.9|4158.9|4164.9|4158.9|4164.6|4158.6|0
1608830570000|2020-12-24 17:22:50|4165.3|4159.3|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|11
1608830580000|2020-12-24 17:23:00|4165.8|4159.8|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|0
1608830590000|2020-12-24 17:23:10|4166.3|4160.3|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|0
1608830600000|2020-12-24 17:23:20|4166.6|4160.6|4166.3|4160.3|4166.6|4160.6|4166.3|4160.3|0
1608830610000|2020-12-24 17:23:30|4165.9|4159.9|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1608830640000|2020-12-24 17:24:00|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|0
1608830650000|2020-12-24 17:24:10|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.3|4159.3|0
1608830660000|2020-12-24 17:24:20|4165.6|4159.6|4165.3|4159.3|4165.6|4159.6|4165.3|4159.3|0
1608830670000|2020-12-24 17:24:30|4165.6|4159.6|4165.3|4159.3|4165.6|4159.6|4165.3|4159.3|0
1608830680000|2020-12-24 17:24:40|4164.9|4158.9|4165.9|4159.9|4166.3|4160.3|4164.9|4158.9|4
1608830690000|2020-12-24 17:24:50|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|2
1608830700000|2020-12-24 17:25:00|4165.9|4159.9|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|0
1608830720000|2020-12-24 17:25:20|4165.9|4159.9|4165.3|4159.3|4165.9|4159.9|4165.3|4159.3|0
1608830740000|2020-12-24 17:25:40|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1608830760000|2020-12-24 17:26:00|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|2
1608830770000|2020-12-24 17:26:10|||||||||1
1608830780000|2020-12-24 17:26:20|4167.6|4161.6|4166.9|4160.9|4167.6|4161.6|4166.9|4160.9|20
1608830790000|2020-12-24 17:26:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|0
1608830800000|2020-12-24 17:26:40|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|0
1608830810000|2020-12-24 17:26:50|4167.3|4161.3|4166.9|4160.9|4167.3|4161.3|4166.6|4160.6|7
1608830820000|2020-12-24 17:27:00|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|0
1608830830000|2020-12-24 17:27:10|4166.9|4160.9|4167.3|4161.3|4167.3|4161.3|4166.9|4160.9|1
1608830840000|2020-12-24 17:27:20|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1608830850000|2020-12-24 17:27:30|4166.9|4160.9|4166.3|4160.3|4166.9|4160.9|4166.3|4160.3|5
1608830870000|2020-12-24 17:27:50|4165.9|4159.9|4163.3|4157.3|4165.9|4159.9|4162.6|4156.6|12
1608830880000|2020-12-24 17:28:00|4163.4|4157.4|4163.3|4157.3|4163.9|4157.9|4163.3|4157.3|4
1608830900000|2020-12-24 17:28:20|4163.9|4157.9|4164.6|4158.6|4164.6|4158.6|4163.8|4157.8|5
1608830920000|2020-12-24 17:28:40|4164.1|4158.1|4163.8|4157.8|4164.1|4158.1|4163.6|4157.6|0
1608830930000|2020-12-24 17:28:50|||||||||2
1608830940000|2020-12-24 17:29:00|4164.6|4158.6|4163.8|4157.8|4164.6|4158.6|4163.8|4157.8|16
1608830950000|2020-12-24 17:29:10|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|4
1608830960000|2020-12-24 17:29:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1608830970000|2020-12-24 17:29:30|4163.9|4157.9|4162.8|4156.8|4163.9|4157.9|4162.6|4156.6|5
1608830980000|2020-12-24 17:29:40|4162.6|4156.6|4162.4|4156.4|4163.6|4157.6|4162.4|4156.4|16
1608830990000|2020-12-24 17:29:50|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|5
1608831000000|2020-12-24 17:30:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.2|4156.2|3
1608831010000|2020-12-24 17:30:10|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|6
1608831020000|2020-12-24 17:30:20|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|0
1608831030000|2020-12-24 17:30:30|4163.6|4157.6|4163.6|4157.6|4163.9|4157.9|4163.6|4157.6|0
1608831040000|2020-12-24 17:30:40|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1608831060000|2020-12-24 17:31:00|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|0
1608831080000|2020-12-24 17:31:20|4164.6|4158.6|4164.2|4158.2|4164.6|4158.6|4163.9|4157.9|66
1608831090000|2020-12-24 17:31:30|4163.9|4157.9|4164.7|4158.7|4164.7|4158.7|4163.9|4157.9|81
1608831100000|2020-12-24 17:31:40|4165.1|4159.1|4166.7|4160.7|4166.7|4160.7|4165.1|4159.1|60
1608831110000|2020-12-24 17:31:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.9|4160.9|2
1608831120000|2020-12-24 17:32:00|4166.9|4160.9|4167.7|4161.7|4167.7|4161.7|4166.9|4160.9|0
1608831130000|2020-12-24 17:32:10|4167.4|4161.4|4168|4162|4168.2|4162.2|4167.4|4161.4|26
1608831140000|2020-12-24 17:32:20|4168.2|4162.2|4168|4162|4168.2|4162.2|4167.2|4161.2|0
1608831150000|2020-12-24 17:32:30|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|0
1608831160000|2020-12-24 17:32:40|4166.2|4160.2|4166.9|4160.9|4166.9|4160.9|4166.2|4160.2|4
1608831170000|2020-12-24 17:32:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1608831180000|2020-12-24 17:33:00|4167.9|4161.9|4167.5|4161.5|4167.9|4161.9|4167.5|4161.5|1
1608831190000|2020-12-24 17:33:10|4167.9|4161.9|4167.7|4161.7|4168.2|4162.2|4167.7|4161.7|1
1608831200000|2020-12-24 17:33:20|4167.2|4161.2|4167.2|4161.2|4167.7|4161.7|4167.2|4161.2|0
1608831210000|2020-12-24 17:33:30|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|4167.4|4161.4|0
1608831220000|2020-12-24 17:33:40|4167.2|4161.2|4167.2|4161.2|4167.9|4161.9|4167.2|4161.2|0
1608831230000|2020-12-24 17:33:50|4167.7|4161.7|4167.9|4161.9|4167.9|4161.9|4167.7|4161.7|0
1608831240000|2020-12-24 17:34:00|4168|4162|4167.5|4161.5|4168|4162|4167.5|4161.5|14
1608831250000|2020-12-24 17:34:10|4167.7|4161.7|4168.2|4162.2|4168.5|4162.5|4167.2|4161.2|6
1608831260000|2020-12-24 17:34:20|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|0
1608831270000|2020-12-24 17:34:30|4167.4|4161.4|4167.1|4161.1|4167.7|4161.7|4166.9|4160.9|1
1608831280000|2020-12-24 17:34:40|4166.9|4160.9|4166.9|4160.9|4167.1|4161.1|4166.9|4160.9|2
1608831290000|2020-12-24 17:34:50|4167.1|4161.1|4167.2|4161.2|4167.2|4161.2|4167.1|4161.1|0
1608831310000|2020-12-24 17:35:10|4167.4|4161.4|4168|4162|4168.2|4162.2|4167.2|4161.2|1
1608831320000|2020-12-24 17:35:20|4167.4|4161.4|4167.9|4161.9|4167.9|4161.9|4167.4|4161.4|1
1608831330000|2020-12-24 17:35:30|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|0
1608831340000|2020-12-24 17:35:40|4167.5|4161.5|4167.2|4161.2|4167.5|4161.5|4167.2|4161.2|2
1608831350000|2020-12-24 17:35:50|4167.6|4161.6|4167.9|4161.9|4167.9|4161.9|4167.6|4161.6|0
1608831370000|2020-12-24 17:36:10|4168.2|4162.2|4168.4|4162.4|4168.4|4162.4|4167.9|4161.9|1
1608831380000|2020-12-24 17:36:20|4168.6|4162.6|4168.6|4162.6|4168.9|4162.9|4168.4|4162.4|0
1608831390000|2020-12-24 17:36:30|4167.9|4161.9|4168.4|4162.4|4168.6|4162.6|4167.9|4161.9|0
1608831400000|2020-12-24 17:36:40|4167.9|4161.9|4168.6|4162.6|4168.6|4162.6|4167.6|4161.6|0
1608831410000|2020-12-24 17:36:50|4168.2|4162.2|4168.4|4162.4|4168.4|4162.4|4168.2|4162.2|0
1608831420000|2020-12-24 17:37:00|4168.2|4162.2|4168.4|4162.4|4168.6|4162.6|4168.2|4162.2|1
1608831430000|2020-12-24 17:37:10|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.4|4162.4|0
1608831450000|2020-12-24 17:37:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1608831470000|2020-12-24 17:37:50|4168.6|4162.6|4168.6|4162.6|4168.9|4162.9|4168.6|4162.6|1
1608831500000|2020-12-24 17:38:20|||||||||1
1608831530000|2020-12-24 17:38:50|4168.4|4162.4|4167.9|4161.9|4168.4|4162.4|4167.9|4161.9|0
1608831540000|2020-12-24 17:39:00|4168.1|4162.1|4167.6|4161.6|4168.2|4162.2|4167.2|4161.2|7
1608831550000|2020-12-24 17:39:10|4167.2|4161.2|4167.2|4161.2|4167.6|4161.6|4167.2|4161.2|0
1608831560000|2020-12-24 17:39:20|4167.4|4161.4|4167.2|4161.2|4167.4|4161.4|4167.2|4161.2|2
1608831570000|2020-12-24 17:39:30|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|11
1608831600000|2020-12-24 17:40:00|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|1
1608831610000|2020-12-24 17:40:10|4166.9|4160.9|4168.5|4162.5|4168.5|4162.5|4166.9|4160.9|11
1608831640000|2020-12-24 17:40:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|6
1608831650000|2020-12-24 17:40:50|4170.2|4164.2|4171.2|4165.2|4171.2|4165.2|4170.2|4164.2|5
1608831660000|2020-12-24 17:41:00|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|0
1608831670000|2020-12-24 17:41:10|4170.7|4164.7|4170.2|4164.2|4170.7|4164.7|4170.2|4164.2|0
1608831680000|2020-12-24 17:41:20|4171.8|4165.8|4171.5|4165.5|4171.8|4165.8|4171.5|4165.5|12
1608831690000|2020-12-24 17:41:30|||||||||3
1608831700000|2020-12-24 17:41:40|4171.2|4165.2|4171.5|4165.5|4171.5|4165.5|4171.2|4165.2|1
1608831710000|2020-12-24 17:41:50|4171.2|4165.2|4171.2|4165.2|4171.5|4165.5|4171.2|4165.2|0
1608831740000|2020-12-24 17:42:20|||||||||2
1608831750000|2020-12-24 17:42:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|2
1608831760000|2020-12-24 17:42:40|4170.9|4164.9|4170.7|4164.7|4171.2|4165.2|4170.2|4164.2|0
1608831770000|2020-12-24 17:42:50|4170.4|4164.4|4170.2|4164.2|4170.4|4164.4|4170.2|4164.2|2
1608831780000|2020-12-24 17:43:00|4171.2|4165.2|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|0
1608831790000|2020-12-24 17:43:10|4170.4|4164.4|4170.7|4164.7|4170.9|4164.9|4170.4|4164.4|0
1608831800000|2020-12-24 17:43:20|4170.2|4164.2|4170.9|4164.9|4171.2|4165.2|4170.2|4164.2|0
1608831810000|2020-12-24 17:43:30|4170.7|4164.7|4171.2|4165.2|4171.2|4165.2|4170.7|4164.7|9
1608831820000|2020-12-24 17:43:40|4170.9|4164.9|4171.9|4165.9|4172.2|4166.2|4170.9|4164.9|0
1608831830000|2020-12-24 17:43:50|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|4172.2|4166.2|0
1608831840000|2020-12-24 17:44:00|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1608831850000|2020-12-24 17:44:10|4172.2|4166.2|4173.2|4167.2|4173.2|4167.2|4171.9|4165.9|2
1608831860000|2020-12-24 17:44:20|4173.5|4167.5|4173.8|4167.8|4173.8|4167.8|4173.5|4167.5|0
1608831870000|2020-12-24 17:44:30|4173.5|4167.5|4175.5|4169.5|4175.5|4169.5|4173.5|4167.5|21
1608831880000|2020-12-24 17:44:40|4175.8|4169.8|4175.5|4169.5|4176.2|4170.2|4175.5|4169.5|7
1608831890000|2020-12-24 17:44:50|4175.8|4169.8|4176.2|4170.2|4177.2|4171.2|4175.2|4169.2|36
1608831900000|2020-12-24 17:45:00|4175.7|4169.7|4175.5|4169.5|4176.2|4170.2|4175.5|4169.5|11
1608831910000|2020-12-24 17:45:10|4175.8|4169.8|4176.2|4170.2|4177.2|4171.2|4175.8|4169.8|1
1608831920000|2020-12-24 17:45:20|4176.5|4170.5|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|0
1608831930000|2020-12-24 17:45:30|4176.5|4170.5|4176.2|4170.2|4176.5|4170.5|4176.2|4170.2|7
1608831950000|2020-12-24 17:45:50|4176.5|4170.5|4177.2|4171.2|4177.2|4171.2|4176.5|4170.5|2
1608831960000|2020-12-24 17:46:00|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|9
1608831970000|2020-12-24 17:46:10|4177.5|4171.5|4177.2|4171.2|4177.5|4171.5|4177.2|4171.2|1
1608831980000|2020-12-24 17:46:20|||||||||6
1608831990000|2020-12-24 17:46:30|||||||||4
1608832000000|2020-12-24 17:46:40|||||||||2
1608832010000|2020-12-24 17:46:50|||||||||1
1608832020000|2020-12-24 17:47:00|4176.2|4170.2|4175.8|4169.8|4176.2|4170.2|4175.8|4169.8|2
1608832030000|2020-12-24 17:47:10|4175.2|4169.2|4174.2|4168.2|4175.7|4169.7|4173.8|4167.8|1
1608832040000|2020-12-24 17:47:20|4174.8|4168.8|4175.7|4169.7|4175.7|4169.7|4174.8|4168.8|0
1608832050000|2020-12-24 17:47:30|4175.8|4169.8|4176.2|4170.2|4176.5|4170.5|4175.2|4169.2|3
1608832060000|2020-12-24 17:47:40|4175.8|4169.8|4175.5|4169.5|4175.8|4169.8|4175.5|4169.5|0
1608832070000|2020-12-24 17:47:50|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.5|4169.5|0
1608832080000|2020-12-24 17:48:00|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|4175.2|4169.2|0
1608832090000|2020-12-24 17:48:10|4174.8|4168.8|4174.8|4168.8|4175|4169|4174.5|4168.5|0
1608832100000|2020-12-24 17:48:20|4174.5|4168.5|4174.8|4168.8|4174.8|4168.8|4174.5|4168.5|0
1608832110000|2020-12-24 17:48:30|4174.5|4168.5|4174.2|4168.2|4174.9|4168.9|4174.2|4168.2|0
1608832120000|2020-12-24 17:48:40|4174|4168|4173.8|4167.8|4174|4168|4173.8|4167.8|0
1608832130000|2020-12-24 17:48:50|4174.2|4168.2|4173.2|4167.2|4174.2|4168.2|4172.8|4166.8|1
1608832140000|2020-12-24 17:49:00|4173|4167|4172.2|4166.2|4173|4167|4171.9|4165.9|2
1608832150000|2020-12-24 17:49:10|4171.9|4165.9|4172.2|4166.2|4172.2|4166.2|4171.9|4165.9|0
1608832160000|2020-12-24 17:49:20|4171.5|4165.5|4170.2|4164.2|4171.5|4165.5|4170|4164|0
1608832170000|2020-12-24 17:49:30|4170.5|4164.5|4169.7|4163.7|4171.2|4165.2|4169.7|4163.7|3
1608832180000|2020-12-24 17:49:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.5|4163.5|0
1608832190000|2020-12-24 17:49:50|4169.9|4163.9|4170.2|4164.2|4170.2|4164.2|4169.2|4163.2|0
1608832200000|2020-12-24 17:50:00|4170.5|4164.5|4171|4165|4171.2|4165.2|4170.5|4164.5|0
1608832210000|2020-12-24 17:50:10|4170|4164|4169.2|4163.2|4170.7|4164.7|4169.2|4163.2|11
1608832220000|2020-12-24 17:50:20|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|0
1608832230000|2020-12-24 17:50:30|4168.5|4162.5|4168.2|4162.2|4168.5|4162.5|4168.2|4162.2|1
1608832240000|2020-12-24 17:50:40|4167.9|4161.9|4167.9|4161.9|4168.9|4162.9|4167.9|4161.9|2
1608832250000|2020-12-24 17:50:50|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|3
1608832260000|2020-12-24 17:51:00|4167.2|4161.2|4163.5|4157.5|4167.2|4161.2|4163.5|4157.5|22
1608832270000|2020-12-24 17:51:10|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|4163.2|4157.2|0
1608832280000|2020-12-24 17:51:20|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1608832290000|2020-12-24 17:51:30|4162.6|4156.6|4162.2|4156.2|4162.6|4156.6|4162.2|4156.2|4
1608832300000|2020-12-24 17:51:40|4162.4|4156.4|4162.9|4156.9|4162.9|4156.9|4162.4|4156.4|4
1608832310000|2020-12-24 17:51:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1608832320000|2020-12-24 17:52:00|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|3
1608832330000|2020-12-24 17:52:10|4164|4158|4163.9|4157.9|4164|4158|4163.7|4157.7|0
1608832340000|2020-12-24 17:52:20|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|4163.7|4157.7|0
1608832350000|2020-12-24 17:52:30|4163.2|4157.2|4162.7|4156.7|4163.2|4157.2|4162.2|4156.2|1
1608832360000|2020-12-24 17:52:40|4163.5|4157.5|4163|4157|4163.9|4157.9|4163|4157|2
1608832370000|2020-12-24 17:52:50|4162.9|4156.9|4163.9|4157.9|4163.9|4157.9|4162.9|4156.9|1
1608832380000|2020-12-24 17:53:00|4163.5|4157.5|4163.9|4157.9|4163.9|4157.9|4163.5|4157.5|0
1608832390000|2020-12-24 17:53:10|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4164.2|4158.2|1
1608832400000|2020-12-24 17:53:20|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4165.2|4159.2|2
1608832410000|2020-12-24 17:53:30|4164.9|4158.9|4166.5|4160.5|4166.5|4160.5|4164.9|4158.9|2
1608832420000|2020-12-24 17:53:40|4167.5|4161.5|4167.9|4161.9|4167.9|4161.9|4166.5|4160.5|3
1608832430000|2020-12-24 17:53:50|4167.2|4161.2|4167.2|4161.2|4167.2|4161.2|4166.5|4160.5|0
1608832440000|2020-12-24 17:54:00|4166|4160|4165.9|4159.9|4166|4160|4165.2|4159.2|0
1608832450000|2020-12-24 17:54:10|4165.5|4159.5|4164.9|4158.9|4165.5|4159.5|4164.9|4158.9|0
1608832460000|2020-12-24 17:54:20|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|4165.2|4159.2|0
1608832470000|2020-12-24 17:54:30|4164.5|4158.5|4163.5|4157.5|4164.5|4158.5|4163.2|4157.2|1
1608832480000|2020-12-24 17:54:40|4164.2|4158.2|4162.9|4156.9|4164.2|4158.2|4162.9|4156.9|3
1608832490000|2020-12-24 17:54:50|4163.2|4157.2|4162.9|4156.9|4163.2|4157.2|4162.9|4156.9|0
1608832500000|2020-12-24 17:55:00|4162.5|4156.5|4162.9|4156.9|4162.9|4156.9|4162.5|4156.5|2
1608832510000|2020-12-24 17:55:10|4162.5|4156.5|4162.2|4156.2|4162.5|4156.5|4162.2|4156.2|0
1608832520000|2020-12-24 17:55:20|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|4162.5|4156.5|2
1608832540000|2020-12-24 17:55:40|4162.7|4156.7|4161.9|4155.9|4162.9|4156.9|4161.9|4155.9|0
1608832550000|2020-12-24 17:55:50|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|4
1608832560000|2020-12-24 17:56:00|||||||||5
1608832570000|2020-12-24 17:56:10|4162|4156|4162.5|4156.5|4162.5|4156.5|4162|4156|1
1608832580000|2020-12-24 17:56:20|4162.8|4156.8|4161.8|4155.8|4162.8|4156.8|4161.8|4155.8|0
1608832590000|2020-12-24 17:56:30|4162.2|4156.2|4162.5|4156.5|4162.8|4156.8|4162.2|4156.2|0
1608832600000|2020-12-24 17:56:40|4162.2|4156.2|4162.2|4156.2|4162.9|4156.9|4162.2|4156.2|0
1608832610000|2020-12-24 17:56:50|4162.7|4156.7|4162.5|4156.5|4162.7|4156.7|4161.8|4155.8|2
1608832620000|2020-12-24 17:57:00|4161.8|4155.8|4161.8|4155.8|4162.5|4156.5|4161.8|4155.8|4
1608832630000|2020-12-24 17:57:10|4162|4156|4161.8|4155.8|4162|4156|4161.8|4155.8|0
1608832640000|2020-12-24 17:57:20|4162.2|4156.2|4161.8|4155.8|4162.2|4156.2|4161.8|4155.8|2
1608832650000|2020-12-24 17:57:30|4162.2|4156.2|4162.5|4156.5|4163|4157|4162.2|4156.2|13
1608832660000|2020-12-24 17:57:40|4162|4156|4162.8|4156.8|4163|4157|4162|4156|1
1608832680000|2020-12-24 17:58:00|4163.2|4157.2|4164.5|4158.5|4164.5|4158.5|4163.2|4157.2|2
1608832690000|2020-12-24 17:58:10|4164.2|4158.2|4163.8|4157.8|4164.5|4158.5|4163.5|4157.5|8
1608832700000|2020-12-24 17:58:20|4164.8|4158.8|4164.7|4158.7|4165.2|4159.2|4163.9|4157.9|10
1608832710000|2020-12-24 17:58:30|4164.4|4158.4|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|0
1608832720000|2020-12-24 17:58:40|4163.9|4157.9|4160.5|4154.5|4163.9|4157.9|4160|4154|7
1608832730000|2020-12-24 17:58:50|4161|4155|4159|4153|4161.5|4155.5|4158.5|4152.5|12
1608832740000|2020-12-24 17:59:00|4158.5|4152.5|4162.5|4156.5|4163.2|4157.2|4157.4|4151.4|62
1608832750000|2020-12-24 17:59:10|4162.2|4156.2|4161.2|4155.2|4162.6|4156.6|4159.9|4153.9|27
1608832760000|2020-12-24 17:59:20|4160.9|4154.9|4164.9|4158.9|4164.9|4158.9|4160.9|4154.9|30
1608832770000|2020-12-24 17:59:30|4165.1|4159.1|4161.3|4155.3|4167.9|4161.9|4158.6|4152.6|46
1608832780000|2020-12-24 17:59:40|4161.4|4155.4|4154.9|4148.9|4161.4|4155.4|4154.9|4148.9|15
1608832790000|2020-12-24 17:59:50|4155.3|4149.3|4157.9|4151.9|4159.9|4153.9|4155.3|4149.3|30
1608832800000|2020-12-24 18:00:00|4158.3|4152.3|4156.1|4150.1|4158.9|4152.9|4155.4|4149.4|31
1608832810000|2020-12-24 18:00:10|4155.8|4149.8|4154.3|4148.3|4156.1|4150.1|4154.3|4148.3|14
1608832820000|2020-12-24 18:00:20|4154.6|4148.6|4154.6|4148.6|4155.9|4149.9|4154.3|4148.3|4
1608832830000|2020-12-24 18:00:30|4155.1|4149.1|4155.7|4149.7|4155.8|4149.8|4155.1|4149.1|0
1608832840000|2020-12-24 18:00:40|4155.1|4149.1|4152.6|4146.6|4155.1|4149.1|4152.6|4146.6|11
1608832850000|2020-12-24 18:00:50|4152.2|4146.2|4149.8|4143.8|4152.2|4146.2|4149.6|4143.6|21
1608832860000|2020-12-24 18:01:00|4149.6|4143.6|4151.7|4145.7|4151.7|4145.7|4149.6|4143.6|1
1608832870000|2020-12-24 18:01:10|4151.9|4145.9|4153.9|4147.9|4154.6|4148.6|4151.7|4145.7|14
1608832880000|2020-12-24 18:01:20|4154.1|4148.1|4152.1|4146.1|4154.6|4148.6|4152.1|4146.1|0
1608832890000|2020-12-24 18:01:30|4152.6|4146.6|4154.6|4148.6|4154.6|4148.6|4152.2|4146.2|11
1608832900000|2020-12-24 18:01:40|4155.2|4149.2|4155.6|4149.6|4156.1|4150.1|4155.2|4149.2|5
1608832910000|2020-12-24 18:01:50|4156.1|4150.1|4156.6|4150.6|4156.6|4150.6|4156.1|4150.1|0
1608832920000|2020-12-24 18:02:00|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1608832930000|2020-12-24 18:02:10|4156.7|4150.7|4156.9|4150.9|4156.9|4150.9|4156.7|4150.7|0
1608832940000|2020-12-24 18:02:20|4157.6|4151.6|4158.2|4152.2|4158.2|4152.2|4157.6|4151.6|0
1608832950000|2020-12-24 18:02:30|4158.4|4152.4|4159.1|4153.1|4159.1|4153.1|4158.4|4152.4|0
1608832960000|2020-12-24 18:02:40|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4158.2|4152.2|0
1608832970000|2020-12-24 18:02:50|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|4157.9|4151.9|2
1608832980000|2020-12-24 18:03:00|4158.1|4152.1|4158.9|4152.9|4158.9|4152.9|4158.1|4152.1|4
1608832990000|2020-12-24 18:03:10|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4157.6|4151.6|14
1608833000000|2020-12-24 18:03:20|4158.9|4152.9|4158.7|4152.7|4158.9|4152.9|4158.7|4152.7|1
1608833010000|2020-12-24 18:03:30|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|0
1608833020000|2020-12-24 18:03:40|||||||||3
1608833030000|2020-12-24 18:03:50|||||||||2
1608833040000|2020-12-24 18:04:00|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|0
1608833050000|2020-12-24 18:04:10|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|0
1608833060000|2020-12-24 18:04:20|4157.2|4151.2|4155.2|4149.2|4157.2|4151.2|4155.2|4149.2|5
1608833070000|2020-12-24 18:04:30|||||||||10
1608833080000|2020-12-24 18:04:40|4155.4|4149.4|4156.9|4150.9|4156.9|4150.9|4155.4|4149.4|6
1608833090000|2020-12-24 18:04:50|4157.2|4151.2|4156.2|4150.2|4157.2|4151.2|4156.2|4150.2|2
1609117200000|2020-12-28 01:00:00|4175.2|4169.2|4177.3|4171.3|4177.5|4171.5|4172.5|4166.5|58
1609117210000|2020-12-28 01:00:10|4177.5|4171.5|4172.3|4166.3|4177.5|4171.5|4170.8|4164.8|42
1609117220000|2020-12-28 01:00:20|4172|4166|4171.5|4165.5|4173.2|4167.2|4171.4|4165.4|13
1609117230000|2020-12-28 01:00:30|4170.8|4164.8|4174.2|4168.2|4174.2|4168.2|4168.2|4162.2|45
1609117240000|2020-12-28 01:00:40|4174.9|4168.9|4176.2|4170.2|4176.7|4170.7|4174.7|4168.7|32
1609117250000|2020-12-28 01:00:50|4176|4170|4167.5|4161.5|4176|4170|4167.5|4161.5|91
1609117260000|2020-12-28 01:01:00|4168.5|4162.5|4170|4164|4172.3|4166.3|4167.5|4161.5|55
1609117270000|2020-12-28 01:01:10|4170.3|4164.3|4171.5|4165.5|4173|4167|4170.3|4164.3|87
1609117280000|2020-12-28 01:01:20|4171.7|4165.7|4175.2|4169.2|4175.7|4169.7|4171.7|4165.7|31
1609117290000|2020-12-28 01:01:30|4174.5|4168.5|4172.5|4166.5|4174.7|4168.7|4172|4166|8
1609117300000|2020-12-28 01:01:40|4171.2|4165.2|4169.7|4163.7|4173|4167|4168.7|4162.7|34
1609117310000|2020-12-28 01:01:50|4170.5|4164.5|4171.7|4165.7|4171.7|4165.7|4169.5|4163.5|18
1609117320000|2020-12-28 01:02:00|4171.2|4165.2|4171.7|4165.7|4171.9|4165.9|4168.7|4162.7|47
1609117330000|2020-12-28 01:02:10|4172.2|4166.2|4171.4|4165.4|4172.2|4166.2|4170.9|4164.9|15
1609117340000|2020-12-28 01:02:20|4171.7|4165.7|4172.4|4166.4|4172.6|4166.6|4171.7|4165.7|26
1609117350000|2020-12-28 01:02:30|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4172.2|4166.2|7
1609117360000|2020-12-28 01:02:40|4172.6|4166.6|4171.7|4165.7|4172.6|4166.6|4171.4|4165.4|32
1609117370000|2020-12-28 01:02:50|4171.9|4165.9|4172.6|4166.6|4172.6|4166.6|4171.9|4165.9|23
1609117380000|2020-12-28 01:03:00|4171.9|4165.9|4169.2|4163.2|4171.9|4165.9|4168.7|4162.7|33
1609117390000|2020-12-28 01:03:10|4168.2|4162.2|4168.2|4162.2|4168.2|4162.2|4165.7|4159.7|25
1609117400000|2020-12-28 01:03:20|4167.2|4161.2|4168.7|4162.7|4168.7|4162.7|4167.2|4161.2|6
1609117410000|2020-12-28 01:03:30|4168.2|4162.2|4169.2|4163.2|4169.9|4163.9|4167.9|4161.9|10
1609117420000|2020-12-28 01:03:40|4169|4163|4170.4|4164.4|4172.2|4166.2|4169|4163|17
1609117430000|2020-12-28 01:03:50|4170.6|4164.6|4171.4|4165.4|4171.9|4165.9|4170.6|4164.6|5
1609117440000|2020-12-28 01:04:00|4169.7|4163.7|4168.2|4162.2|4170.2|4164.2|4168.2|4162.2|42
1609117450000|2020-12-28 01:04:10|4168.4|4162.4|4167.2|4161.2|4168.9|4162.9|4167.2|4161.2|8
1609117460000|2020-12-28 01:04:20|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4166.7|4160.7|11
1609117470000|2020-12-28 01:04:30|4167.2|4161.2|4168.8|4162.8|4169.7|4163.7|4167.2|4161.2|44
1609117480000|2020-12-28 01:04:40|4169.1|4163.1|4171.1|4165.1|4171.4|4165.4|4169.1|4163.1|40
1609117490000|2020-12-28 01:04:50|4171.4|4165.4|4171.4|4165.4|4171.6|4165.6|4170.9|4164.9|3
1609117500000|2020-12-28 01:05:00|4171.1|4165.1|4170.9|4164.9|4171.1|4165.1|4169.7|4163.7|35
1609117510000|2020-12-28 01:05:10|4171.4|4165.4|4171.2|4165.2|4171.6|4165.6|4171.2|4165.2|12
1609117520000|2020-12-28 01:05:20|4171.4|4165.4|4171.7|4165.7|4173.4|4167.4|4171.4|4165.4|15
1609117530000|2020-12-28 01:05:30|4172.2|4166.2|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|10
1609117540000|2020-12-28 01:05:40|4172.6|4166.6|4172.2|4166.2|4173.1|4167.1|4172.2|4166.2|11
1609117550000|2020-12-28 01:05:50|4172.6|4166.6|4172.2|4166.2|4172.6|4166.6|4172.2|4166.2|5
1609117560000|2020-12-28 01:06:00|4172.4|4166.4|4169.9|4163.9|4172.4|4166.4|4169.4|4163.4|14
1609117570000|2020-12-28 01:06:10|4169.6|4163.6|4169.6|4163.6|4169.9|4163.9|4169.4|4163.4|5
1609117580000|2020-12-28 01:06:20|4169.9|4163.9|4169.2|4163.2|4170.4|4164.4|4169.2|4163.2|33
1609117590000|2020-12-28 01:06:30|4168.6|4162.6|4167.9|4161.9|4169.6|4163.6|4167.9|4161.9|7
1609117600000|2020-12-28 01:06:40|4166.9|4160.9|4166.7|4160.7|4167.2|4161.2|4166.7|4160.7|3
1609117610000|2020-12-28 01:06:50|4167.2|4161.2|4165.6|4159.6|4167.2|4161.2|4165.1|4159.1|10
1609117620000|2020-12-28 01:07:00|4165.1|4159.1|4166.9|4160.9|4166.9|4160.9|4165.1|4159.1|5
1609117630000|2020-12-28 01:07:10|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|5
1609117640000|2020-12-28 01:07:20|4166.4|4160.4|4167.1|4161.1|4167.1|4161.1|4165.4|4159.4|9
1609117650000|2020-12-28 01:07:30|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|2
1609117660000|2020-12-28 01:07:40|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|9
1609117670000|2020-12-28 01:07:50|4170.1|4164.1|4166.1|4160.1|4170.1|4164.1|4166.1|4160.1|7
1609117680000|2020-12-28 01:08:00|4165.9|4159.9|4163.9|4157.9|4165.9|4159.9|4163.9|4157.9|31
1609117690000|2020-12-28 01:08:10|4163.7|4157.7|4163.6|4157.6|4163.7|4157.7|4163.1|4157.1|2
1609117700000|2020-12-28 01:08:20|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|3
1609117710000|2020-12-28 01:08:30|4163.1|4157.1|4162.7|4156.7|4164.6|4158.6|4162.7|4156.7|20
1609117720000|2020-12-28 01:08:40|4163|4157|4162.9|4156.9|4163.9|4157.9|4162.9|4156.9|15
1609117730000|2020-12-28 01:08:50|4162.7|4156.7|4163.2|4157.2|4163.2|4157.2|4162.7|4156.7|8
1609117740000|2020-12-28 01:09:00|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|0
1609117750000|2020-12-28 01:09:10|4164.1|4158.1|4165.4|4159.4|4165.4|4159.4|4163.9|4157.9|25
1609117760000|2020-12-28 01:09:20|4165.6|4159.6|4165.2|4159.2|4167.1|4161.1|4164.4|4158.4|18
1609117770000|2020-12-28 01:09:30|4164.9|4158.9|4164.4|4158.4|4164.9|4158.9|4163.9|4157.9|11
1609117780000|2020-12-28 01:09:40|4164.9|4158.9|4166.9|4160.9|4166.9|4160.9|4164.4|4158.4|17
1609117790000|2020-12-28 01:09:50|4167.1|4161.1|4166.4|4160.4|4167.9|4161.9|4166.4|4160.4|17
1609117800000|2020-12-28 01:10:00|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.4|4159.4|26
1609117810000|2020-12-28 01:10:10|4165.7|4159.7|4164.4|4158.4|4165.7|4159.7|4164.4|4158.4|6
1609117820000|2020-12-28 01:10:20|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|7
1609117830000|2020-12-28 01:10:30|4164.2|4158.2|4164.4|4158.4|4164.4|4158.4|4164.2|4158.2|1
1609117840000|2020-12-28 01:10:40|4164.2|4158.2|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|0
1609117850000|2020-12-28 01:10:50|4164.4|4158.4|4164.9|4158.9|4164.9|4158.9|4163.9|4157.9|4
1609117860000|2020-12-28 01:11:00|4165.2|4159.2|4164.9|4158.9|4165.9|4159.9|4164.4|4158.4|7
1609117870000|2020-12-28 01:11:10|4165.2|4159.2|4166.4|4160.4|4166.9|4160.9|4165.2|4159.2|10
1609117880000|2020-12-28 01:11:20|4166.9|4160.9|4165.2|4159.2|4166.9|4160.9|4165.2|4159.2|5
1609117890000|2020-12-28 01:11:30|4164.9|4158.9|4165.6|4159.6|4166.4|4160.4|4164.9|4158.9|4
1609117900000|2020-12-28 01:11:40|4165.9|4159.9|4164.4|4158.4|4165.9|4159.9|4164.4|4158.4|0
1609117910000|2020-12-28 01:11:50|4164.9|4158.9|4164.9|4158.9|4164.9|4158.9|4163.9|4157.9|1
1609117920000|2020-12-28 01:12:00|4164.7|4158.7|4163.9|4157.9|4164.7|4158.7|4163.9|4157.9|3
1609117930000|2020-12-28 01:12:10|4164.1|4158.1|4164.9|4158.9|4164.9|4158.9|4164.1|4158.1|1
1609117940000|2020-12-28 01:12:20|4164.4|4158.4|4162.7|4156.7|4164.4|4158.4|4162.7|4156.7|10
1609117950000|2020-12-28 01:12:30|4163|4157|4163.2|4157.2|4163.4|4157.4|4162.7|4156.7|1
1609117960000|2020-12-28 01:12:40|4162.9|4156.9|4161.2|4155.2|4162.9|4156.9|4161.2|4155.2|16
1609117970000|2020-12-28 01:12:50|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.2|4155.2|3
1609117980000|2020-12-28 01:13:00|4161.2|4155.2|4161.9|4155.9|4161.9|4155.9|4161.2|4155.2|1
1609117990000|2020-12-28 01:13:10|4162.2|4156.2|4162.9|4156.9|4162.9|4156.9|4162.2|4156.2|2
1609118000000|2020-12-28 01:13:20|4163.2|4157.2|4163.4|4157.4|4163.4|4157.4|4163.2|4157.2|0
1609118010000|2020-12-28 01:13:30|4163.2|4157.2|4162.7|4156.7|4163.4|4157.4|4162.5|4156.5|4
1609118020000|2020-12-28 01:13:40|4163|4157|4162.9|4156.9|4163.7|4157.7|4162.9|4156.9|1
1609118030000|2020-12-28 01:13:50|4162.7|4156.7|4162.7|4156.7|4163.1|4157.1|4162.7|4156.7|4
1609118040000|2020-12-28 01:14:00|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|9
1609118050000|2020-12-28 01:14:10|4162|4156|4160.7|4154.7|4162|4156|4160.7|4154.7|2
1609118060000|2020-12-28 01:14:20|4160.9|4154.9|4159.7|4153.7|4160.9|4154.9|4159.7|4153.7|28
1609118070000|2020-12-28 01:14:30|||||||||1
1609118080000|2020-12-28 01:14:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|5
1609118090000|2020-12-28 01:14:50|4160.4|4154.4|4162.9|4156.9|4162.9|4156.9|4159.9|4153.9|7
1609118100000|2020-12-28 01:15:00|4162.7|4156.7|4160.7|4154.7|4162.7|4156.7|4159.7|4153.7|14
1609118110000|2020-12-28 01:15:10|4160.2|4154.2|4157.9|4151.9|4160.9|4154.9|4157.9|4151.9|51
1609118120000|2020-12-28 01:15:20|4158.2|4152.2|4159.1|4153.1|4159.1|4153.1|4157.9|4151.9|25
1609118130000|2020-12-28 01:15:30|||||||||2
1609118140000|2020-12-28 01:15:40|4159.9|4153.9|4160.2|4154.2|4160.4|4154.4|4159.9|4153.9|6
1609118150000|2020-12-28 01:15:50|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.2|4154.2|3
1609118160000|2020-12-28 01:16:00|4160.7|4154.7|4162.2|4156.2|4162.2|4156.2|4160.1|4154.1|45
1609118170000|2020-12-28 01:16:10|4162.9|4156.9|4163.2|4157.2|4163.2|4157.2|4162.9|4156.9|1
1609118180000|2020-12-28 01:16:20|4162.7|4156.7|4161.2|4155.2|4162.7|4156.7|4161.2|4155.2|13
1609118190000|2020-12-28 01:16:30|4160.7|4154.7|4160.9|4154.9|4161.2|4155.2|4159.7|4153.7|12
1609118200000|2020-12-28 01:16:40|4161.2|4155.2|4162.2|4156.2|4162.7|4156.7|4160.9|4154.9|5
1609118210000|2020-12-28 01:16:50|4162.5|4156.5|4162.2|4156.2|4163.7|4157.7|4162.2|4156.2|7
1609118220000|2020-12-28 01:17:00|4162.7|4156.7|4163.7|4157.7|4164.1|4158.1|4162.7|4156.7|14
1609118230000|2020-12-28 01:17:10|4163.4|4157.4|4161.2|4155.2|4163.4|4157.4|4160.7|4154.7|0
1609118240000|2020-12-28 01:17:20|4160.9|4154.9|4160.5|4154.5|4161.7|4155.7|4160.2|4154.2|4
1609118250000|2020-12-28 01:17:30|4160.7|4154.7|4159.7|4153.7|4161.2|4155.2|4159.7|4153.7|4
1609118270000|2020-12-28 01:17:50|4158.7|4152.7|4158.7|4152.7|4159.2|4153.2|4158.7|4152.7|18
1609118280000|2020-12-28 01:18:00|4159.2|4153.2|4157.9|4151.9|4159.2|4153.2|4157.7|4151.7|21
1609118290000|2020-12-28 01:18:10|4158.2|4152.2|4157.7|4151.7|4158.2|4152.2|4157.2|4151.2|18
1609118300000|2020-12-28 01:18:20|4157.9|4151.9|4159.7|4153.7|4159.7|4153.7|4157.9|4151.9|11
1609118310000|2020-12-28 01:18:30|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|0
1609118320000|2020-12-28 01:18:40|4159.2|4153.2|4158.2|4152.2|4159.2|4153.2|4157.7|4151.7|12
1609118330000|2020-12-28 01:18:50|4157.9|4151.9|4157.7|4151.7|4157.9|4151.9|4157.7|4151.7|5
1609118340000|2020-12-28 01:19:00|4156.7|4150.7|4157.2|4151.2|4157.7|4151.7|4156.7|4150.7|17
1609118350000|2020-12-28 01:19:10|4157.7|4151.7|4158.7|4152.7|4158.7|4152.7|4157.7|4151.7|13
1609118360000|2020-12-28 01:19:20|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|5
1609118370000|2020-12-28 01:19:30|4159.4|4153.4|4159.2|4153.2|4160.2|4154.2|4158.7|4152.7|2
1609118380000|2020-12-28 01:19:40|4159.7|4153.7|4160.9|4154.9|4160.9|4154.9|4159.2|4153.2|11
1609118390000|2020-12-28 01:19:50|4161.2|4155.2|4162.9|4156.9|4162.9|4156.9|4161.2|4155.2|6
1609118400000|2020-12-28 01:20:00|4162.7|4156.7|4162.7|4156.7|4162.9|4156.9|4162.2|4156.2|4
1609118410000|2020-12-28 01:20:10|4162.4|4156.4|4162.2|4156.2|4162.7|4156.7|4161.7|4155.7|3
1609118420000|2020-12-28 01:20:20|4161.7|4155.7|4162.9|4156.9|4162.9|4156.9|4161.7|4155.7|2
1609118430000|2020-12-28 01:20:30|4163.7|4157.7|4162.9|4156.9|4163.7|4157.7|4162.9|4156.9|0
1609118440000|2020-12-28 01:20:40|4163.2|4157.2|4164.9|4158.9|4165.2|4159.2|4163.2|4157.2|4
1609118450000|2020-12-28 01:20:50|4165.2|4159.2|4165.9|4159.9|4166.7|4160.7|4165.2|4159.2|22
1609118460000|2020-12-28 01:21:00|4166.2|4160.2|4164.9|4158.9|4166.4|4160.4|4164.9|4158.9|31
1609118470000|2020-12-28 01:21:10|4165.1|4159.1|4166.6|4160.6|4166.6|4160.6|4165.1|4159.1|2
1609118480000|2020-12-28 01:21:20|4167.4|4161.4|4166.4|4160.4|4167.9|4161.9|4166.1|4160.1|23
1609118490000|2020-12-28 01:21:30|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|5
1609118500000|2020-12-28 01:21:40|4165.7|4159.7|4166.4|4160.4|4166.6|4160.6|4165.7|4159.7|3
1609118510000|2020-12-28 01:21:50|4166.6|4160.6|4166.4|4160.4|4167.4|4161.4|4166.4|4160.4|6
1609118520000|2020-12-28 01:22:00|4166.7|4160.7|4167.7|4161.7|4167.9|4161.9|4166.7|4160.7|1
1609118530000|2020-12-28 01:22:10|4167.9|4161.9|4168.7|4162.7|4168.7|4162.7|4167.7|4161.7|17
1609118540000|2020-12-28 01:22:20|4168.9|4162.9|4170.1|4164.1|4170.1|4164.1|4168.9|4162.9|14
1609118550000|2020-12-28 01:22:30|4169.6|4163.6|4172.7|4166.7|4172.9|4166.9|4169.6|4163.6|26
1609118560000|2020-12-28 01:22:40|4172.4|4166.4|4171.8|4165.8|4172.9|4166.9|4170.9|4164.9|25
1609118570000|2020-12-28 01:22:50|4171.3|4165.3|4171.3|4165.3|4172.4|4166.4|4170.8|4164.8|10
1609118580000|2020-12-28 01:23:00|4171.8|4165.8|4171.6|4165.6|4171.8|4165.8|4170.6|4164.6|11
1609118590000|2020-12-28 01:23:10|4171.8|4165.8|4170.6|4164.6|4172.1|4166.1|4170.6|4164.6|11
1609118600000|2020-12-28 01:23:20|4170.8|4164.8|4171.6|4165.6|4171.6|4165.6|4170.8|4164.8|0
1609118610000|2020-12-28 01:23:30|4172.1|4166.1|4171.1|4165.1|4172.1|4166.1|4170.8|4164.8|2
1609118620000|2020-12-28 01:23:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|5
1609118630000|2020-12-28 01:23:50|4172.6|4166.6|4172.3|4166.3|4173.1|4167.1|4172.3|4166.3|8
1609118640000|2020-12-28 01:24:00|4172.6|4166.6|4175.9|4169.9|4177.6|4171.6|4172.6|4166.6|26
1609118650000|2020-12-28 01:24:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|7
1609118660000|2020-12-28 01:24:20|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.6|4168.6|3
1609118670000|2020-12-28 01:24:30|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|3
1609118680000|2020-12-28 01:24:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|2
1609118690000|2020-12-28 01:24:50|4174.9|4168.9|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|4
1609118700000|2020-12-28 01:25:00|4174.4|4168.4|4172.1|4166.1|4174.6|4168.6|4172.1|4166.1|50
1609118710000|2020-12-28 01:25:10|4172.3|4166.3|4170.8|4164.8|4172.8|4166.8|4170.3|4164.3|14
1609118720000|2020-12-28 01:25:20|4170.6|4164.6|4169.3|4163.3|4171.1|4165.1|4169.3|4163.3|12
1609118730000|2020-12-28 01:25:30|4170.1|4164.1|4169.3|4163.3|4170.1|4164.1|4169.3|4163.3|0
1609118740000|2020-12-28 01:25:40|4168.1|4162.1|4169.3|4163.3|4169.3|4163.3|4168.1|4162.1|8
1609118750000|2020-12-28 01:25:50|4169.6|4163.6|4169.3|4163.3|4170.1|4164.1|4169.3|4163.3|4
1609118760000|2020-12-28 01:26:00|4169.6|4163.6|4171.6|4165.6|4171.6|4165.6|4169.6|4163.6|4
1609118770000|2020-12-28 01:26:10|4171.1|4165.1|4173.1|4167.1|4173.1|4167.1|4171.1|4165.1|13
1609118780000|2020-12-28 01:26:20|4173.3|4167.3|4173.1|4167.1|4173.8|4167.8|4173.1|4167.1|7
1609118790000|2020-12-28 01:26:30|4173.8|4167.8|4173.3|4167.3|4173.8|4167.8|4173.1|4167.1|8
1609118800000|2020-12-28 01:26:40|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4172.8|4166.8|0
1609118810000|2020-12-28 01:26:50|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|2
1609118820000|2020-12-28 01:27:00|4171.8|4165.8|4171.3|4165.3|4172.3|4166.3|4171.3|4165.3|4
1609118830000|2020-12-28 01:27:10|4171.1|4165.1|4170.3|4164.3|4171.1|4165.1|4169.8|4163.8|0
1609118840000|2020-12-28 01:27:20|4170.6|4164.6|4170.3|4164.3|4171.1|4165.1|4170.1|4164.1|0
1609118850000|2020-12-28 01:27:30|||||||||2
1609118860000|2020-12-28 01:27:40|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4169.8|4163.8|0
1609118870000|2020-12-28 01:27:50|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4170.1|4164.1|0
1609118880000|2020-12-28 01:28:00|4170.3|4164.3|4169.3|4163.3|4170.3|4164.3|4169.3|4163.3|3
1609118890000|2020-12-28 01:28:10|4169.1|4163.1|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|0
1609118900000|2020-12-28 01:28:20|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|0
1609118910000|2020-12-28 01:28:30|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|3
1609118920000|2020-12-28 01:28:40|4168.6|4162.6|4168.1|4162.1|4168.8|4162.8|4168.1|4162.1|0
1609118930000|2020-12-28 01:28:50|4167.8|4161.8|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|2
1609118940000|2020-12-28 01:29:00|4167.1|4161.1|4165.8|4159.8|4167.1|4161.1|4165.8|4159.8|6
1609118950000|2020-12-28 01:29:10|4166.3|4160.3|4167.1|4161.1|4167.1|4161.1|4166.3|4160.3|5
1609118960000|2020-12-28 01:29:20|4167.3|4161.3|4166.8|4160.8|4167.6|4161.6|4166.8|4160.8|3
1609118970000|2020-12-28 01:29:30|4167.1|4161.1|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|0
1609118980000|2020-12-28 01:29:40|4166.6|4160.6|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|2
1609118990000|2020-12-28 01:29:50|4167.1|4161.1|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|2
1609119000000|2020-12-28 01:30:00|4167.1|4161.1|4166.3|4160.3|4167.1|4161.1|4166.3|4160.3|6
1609119010000|2020-12-28 01:30:10|4165.8|4159.8|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|0
1609119020000|2020-12-28 01:30:20|4167.6|4161.6|4167.8|4161.8|4168.6|4162.6|4167.3|4161.3|31
1609119030000|2020-12-28 01:30:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4
1609119040000|2020-12-28 01:30:40|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|3
1609119060000|2020-12-28 01:31:00|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|0
1609119070000|2020-12-28 01:31:10|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|12
1609119080000|2020-12-28 01:31:20|4166.1|4160.1|4165.8|4159.8|4166.1|4160.1|4164.8|4158.8|10
1609119090000|2020-12-28 01:31:30|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|1
1609119100000|2020-12-28 01:31:40|4166.3|4160.3|4166.8|4160.8|4166.8|4160.8|4166.3|4160.3|0
1609119110000|2020-12-28 01:31:50|4166.3|4160.3|4166.3|4160.3|4166.8|4160.8|4166.3|4160.3|0
1609119120000|2020-12-28 01:32:00|4166.1|4160.1|4165.8|4159.8|4166.1|4160.1|4165.8|4159.8|1
1609119130000|2020-12-28 01:32:10|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|2
1609119140000|2020-12-28 01:32:20|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|0
1609119190000|2020-12-28 01:33:10|4166.8|4160.8|4162.8|4156.8|4166.8|4160.8|4162.8|4156.8|23
1609119200000|2020-12-28 01:33:20|4163.3|4157.3|4163.3|4157.3|4163.8|4157.8|4162.8|4156.8|8
1609119210000|2020-12-28 01:33:30|4163.6|4157.6|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|0
1609119220000|2020-12-28 01:33:40|4164.1|4158.1|4164.8|4158.8|4165.3|4159.3|4164.1|4158.1|0
1609119230000|2020-12-28 01:33:50|4164.6|4158.6|4164.3|4158.3|4164.6|4158.6|4163.8|4157.8|1
1609119250000|2020-12-28 01:34:10|4164.6|4158.6|4167.3|4161.3|4167.8|4161.8|4164.6|4158.6|11
1609119260000|2020-12-28 01:34:20|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4166.8|4160.8|0
1609119270000|2020-12-28 01:34:30|4167.3|4161.3|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|0
1609119280000|2020-12-28 01:34:40|4166.1|4160.1|4167.1|4161.1|4167.3|4161.3|4165.8|4159.8|1
1609119290000|2020-12-28 01:34:50|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1609119300000|2020-12-28 01:35:00|4167.1|4161.1|4165.8|4159.8|4167.1|4161.1|4165.8|4159.8|3
1609119310000|2020-12-28 01:35:10|4166.1|4160.1|4167.8|4161.8|4167.8|4161.8|4166.1|4160.1|4
1609119320000|2020-12-28 01:35:20|4168.8|4162.8|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|9
1609119330000|2020-12-28 01:35:30|4169.4|4163.4|4168.8|4162.8|4169.4|4163.4|4168.8|4162.8|1
1609119340000|2020-12-28 01:35:40|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|3
1609119350000|2020-12-28 01:35:50|4169.6|4163.6|4169.3|4163.3|4169.8|4163.8|4168.8|4162.8|0
1609119360000|2020-12-28 01:36:00|4169.6|4163.6|4170.3|4164.3|4170.8|4164.8|4169.1|4163.1|14
1609119370000|2020-12-28 01:36:10|4170.6|4164.6|4169.3|4163.3|4170.6|4164.6|4169.3|4163.3|5
1609119380000|2020-12-28 01:36:20|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|1
1609119390000|2020-12-28 01:36:30|4169.6|4163.6|4169.8|4163.8|4169.8|4163.8|4169.3|4163.3|2
1609119400000|2020-12-28 01:36:40|4170.3|4164.3|4169.8|4163.8|4170.3|4164.3|4168.8|4162.8|3
1609119410000|2020-12-28 01:36:50|4170.3|4164.3|4167.3|4161.3|4170.3|4164.3|4167.3|4161.3|8
1609119420000|2020-12-28 01:37:00|4167.1|4161.1|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|0
1609119430000|2020-12-28 01:37:10|4167.8|4161.8|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|4
1609119440000|2020-12-28 01:37:20|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1609119450000|2020-12-28 01:37:30|4168.8|4162.8|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|2
1609119460000|2020-12-28 01:37:40|4168.8|4162.8|4167.8|4161.8|4168.8|4162.8|4167.8|4161.8|4
1609119470000|2020-12-28 01:37:50|4168.8|4162.8|4169.1|4163.1|4169.3|4163.3|4168.8|4162.8|1
1609119480000|2020-12-28 01:38:00|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|1
1609119490000|2020-12-28 01:38:10|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|1
1609119500000|2020-12-28 01:38:20|4168.1|4162.1|4168.8|4162.8|4168.8|4162.8|4167.8|4161.8|0
1609119510000|2020-12-28 01:38:30|4168.6|4162.6|4168.3|4162.3|4168.6|4162.6|4168.3|4162.3|0
1609119520000|2020-12-28 01:38:40|4168.1|4162.1|4169.3|4163.3|4169.3|4163.3|4167.8|4161.8|4
1609119540000|2020-12-28 01:39:00|4169.1|4163.1|4168.3|4162.3|4169.3|4163.3|4168.3|4162.3|5
1609119550000|2020-12-28 01:39:10|4168.6|4162.6|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|0
1609119560000|2020-12-28 01:39:20|4168.3|4162.3|4168.3|4162.3|4168.8|4162.8|4168.3|4162.3|0
1609119570000|2020-12-28 01:39:30|4168.1|4162.1|4166.8|4160.8|4168.1|4162.1|4166.8|4160.8|4
1609119580000|2020-12-28 01:39:40|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|0
1609119600000|2020-12-28 01:40:00|4168.6|4162.6|4168.3|4162.3|4169.8|4163.8|4168.3|4162.3|5
1609119610000|2020-12-28 01:40:10|4168.1|4162.1|4167.3|4161.3|4168.3|4162.3|4167.3|4161.3|0
1609119620000|2020-12-28 01:40:20|4167.8|4161.8|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1609119630000|2020-12-28 01:40:30|4166.8|4160.8|4167.3|4161.3|4167.5|4161.5|4166.8|4160.8|0
1609119640000|2020-12-28 01:40:40|4167.6|4161.6|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1609119650000|2020-12-28 01:40:50|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|1
1609119660000|2020-12-28 01:41:00|4167.3|4161.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|3
1609119670000|2020-12-28 01:41:10|4168.8|4162.8|4168.3|4162.3|4168.8|4162.8|4167.3|4161.3|5
1609119690000|2020-12-28 01:41:30|4168.1|4162.1|4167.3|4161.3|4168.1|4162.1|4167.3|4161.3|2
1609119700000|2020-12-28 01:41:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1609119710000|2020-12-28 01:41:50|4167.3|4161.3|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1609119720000|2020-12-28 01:42:00|4167.5|4161.5|4167.8|4161.8|4167.8|4161.8|4167.5|4161.5|0
1609119730000|2020-12-28 01:42:10|4167.5|4161.5|4165.3|4159.3|4167.5|4161.5|4165.3|4159.3|16
1609119740000|2020-12-28 01:42:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1609119750000|2020-12-28 01:42:30|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|0
1609119780000|2020-12-28 01:43:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|9
1609119790000|2020-12-28 01:43:10|4165.4|4159.4|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|3
1609119800000|2020-12-28 01:43:20|4164.9|4158.9|4165.4|4159.4|4165.4|4159.4|4164.9|4158.9|0
1609119820000|2020-12-28 01:43:40|4165.1|4159.1|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|62
1609119830000|2020-12-28 01:43:50|4164.9|4158.9|4164.9|4158.9|4165.4|4159.4|4164.9|4158.9|4
1609119840000|2020-12-28 01:44:00|4165.1|4159.1|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|5
1609119850000|2020-12-28 01:44:10|4164.9|4158.9|4163.6|4157.6|4164.9|4158.9|4163.6|4157.6|4
1609119860000|2020-12-28 01:44:20|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|6
1609119870000|2020-12-28 01:44:30|4163.4|4157.4|4163.9|4157.9|4163.9|4157.9|4163.4|4157.4|10
1609119880000|2020-12-28 01:44:40|4164.1|4158.1|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|0
1609119890000|2020-12-28 01:44:50|4164.9|4158.9|4165.1|4159.1|4165.6|4159.6|4164.9|4158.9|0
1609119900000|2020-12-28 01:45:00|4164.6|4158.6|4165.6|4159.6|4165.6|4159.6|4164.6|4158.6|1
1609119910000|2020-12-28 01:45:10|4165.4|4159.4|4164.1|4158.1|4165.4|4159.4|4164.1|4158.1|3
1609119920000|2020-12-28 01:45:20|4164.4|4158.4|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|1
1609119930000|2020-12-28 01:45:30|4163.9|4157.9|4163.6|4157.6|4163.9|4157.9|4163.1|4157.1|0
1609119940000|2020-12-28 01:45:40|4163.9|4157.9|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|1
1609119950000|2020-12-28 01:45:50|4163.6|4157.6|4163.9|4157.9|4163.9|4157.9|4163.1|4157.1|13
1609119970000|2020-12-28 01:46:10|||||||||2
1609119980000|2020-12-28 01:46:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1609119990000|2020-12-28 01:46:30|4163.9|4157.9|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|0
1609120010000|2020-12-28 01:46:50|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|4
1609120020000|2020-12-28 01:47:00|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|3
1609120030000|2020-12-28 01:47:10|4163.6|4157.6|4163.4|4157.4|4163.9|4157.9|4163.4|4157.4|0
1609120040000|2020-12-28 01:47:20|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|2
1609120050000|2020-12-28 01:47:30|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1609120060000|2020-12-28 01:47:40|||||||||2
1609120080000|2020-12-28 01:48:00|4164.6|4158.6|4164.4|4158.4|4164.6|4158.6|4164.4|4158.4|3
1609120090000|2020-12-28 01:48:10|4163.9|4157.9|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|1
1609120100000|2020-12-28 01:48:20|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1609120110000|2020-12-28 01:48:30|4162.9|4156.9|4163.4|4157.4|4163.4|4157.4|4162.9|4156.9|1
1609120120000|2020-12-28 01:48:40|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|0
1609120140000|2020-12-28 01:49:00|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|7
1609120150000|2020-12-28 01:49:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|0
1609120160000|2020-12-28 01:49:20|4163.3|4157.3|4162.1|4156.1|4163.6|4157.6|4162.1|4156.1|0
1609120170000|2020-12-28 01:49:30|4162.3|4156.3|4163.1|4157.1|4163.3|4157.3|4162.3|4156.3|2
1609120180000|2020-12-28 01:49:40|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|0
1609120190000|2020-12-28 01:49:50|4163.3|4157.3|4164.1|4158.1|4164.1|4158.1|4163.3|4157.3|0
1609120200000|2020-12-28 01:50:00|4164.6|4158.6|4165.1|4159.1|4165.1|4159.1|4164.6|4158.6|1
1609120210000|2020-12-28 01:50:10|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.1|4158.1|2
1609120220000|2020-12-28 01:50:20|4164.9|4158.9|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|2
1609120230000|2020-12-28 01:50:30|4164.3|4158.3|4165.1|4159.1|4165.1|4159.1|4164.1|4158.1|1
1609120240000|2020-12-28 01:50:40|4164.6|4158.6|4164.6|4158.6|4165.1|4159.1|4164.6|4158.6|1
1609120250000|2020-12-28 01:50:50|4164.4|4158.4|4163.1|4157.1|4164.4|4158.4|4163.1|4157.1|4
1609120260000|2020-12-28 01:51:00|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4163.1|4157.1|1
1609120270000|2020-12-28 01:51:10|4162.6|4156.6|4163.1|4157.1|4163.4|4157.4|4162.6|4156.6|2
1609120280000|2020-12-28 01:51:20|4163.4|4157.4|4164.6|4158.6|4164.6|4158.6|4163.4|4157.4|0
1609120290000|2020-12-28 01:51:30|4164.3|4158.3|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|0
1609120300000|2020-12-28 01:51:40|4164.3|4158.3|4164.1|4158.1|4164.6|4158.6|4164.1|4158.1|0
1609120310000|2020-12-28 01:51:50|4164.6|4158.6|4164.9|4158.9|4165.1|4159.1|4164.6|4158.6|1
1609120320000|2020-12-28 01:52:00|4164.6|4158.6|4166.1|4160.1|4166.1|4160.1|4164.6|4158.6|1
1609120330000|2020-12-28 01:52:10|4166.6|4160.6|4166.6|4160.6|4167.1|4161.1|4166.1|4160.1|4
1609120340000|2020-12-28 01:52:20|4166.8|4160.8|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|5
1609120350000|2020-12-28 01:52:30|4166.1|4160.1|4167.6|4161.6|4167.6|4161.6|4166.1|4160.1|2
1609120360000|2020-12-28 01:52:40|4167.9|4161.9|4168.1|4162.1|4168.1|4162.1|4167.9|4161.9|0
1609120370000|2020-12-28 01:52:50|4167.6|4161.6|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|3
1609120380000|2020-12-28 01:53:00|4168.1|4162.1|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|1
1609120390000|2020-12-28 01:53:10|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|2
1609120400000|2020-12-28 01:53:20|4168.1|4162.1|4168.3|4162.3|4168.3|4162.3|4167.6|4161.6|4
1609120410000|2020-12-28 01:53:30|4168.1|4162.1|4167.6|4161.6|4168.1|4162.1|4167.6|4161.6|4
1609120420000|2020-12-28 01:53:40|4167.8|4161.8|4168.1|4162.1|4168.3|4162.3|4167.8|4161.8|0
1609120440000|2020-12-28 01:54:00|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1609120450000|2020-12-28 01:54:10|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1609120460000|2020-12-28 01:54:20|4167.6|4161.6|4168.3|4162.3|4168.3|4162.3|4167.6|4161.6|1
1609120470000|2020-12-28 01:54:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1609120480000|2020-12-28 01:54:40|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1609120490000|2020-12-28 01:54:50|4167.6|4161.6|4168.1|4162.1|4168.1|4162.1|4167.6|4161.6|5
1609120500000|2020-12-28 01:55:00|4167.8|4161.8|4168.1|4162.1|4168.1|4162.1|4167.8|4161.8|3
1609120510000|2020-12-28 01:55:10|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|3
1609120520000|2020-12-28 01:55:20|||||||||1
1609120530000|2020-12-28 01:55:30|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1609120540000|2020-12-28 01:55:40|4167.1|4161.1|4166.1|4160.1|4167.1|4161.1|4166.1|4160.1|11
1609120550000|2020-12-28 01:55:50|4165.8|4159.8|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|1
1609120600000|2020-12-28 01:56:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1609120610000|2020-12-28 01:56:50|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|1
1609120620000|2020-12-28 01:57:00|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1609120640000|2020-12-28 01:57:20|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|2
1609120650000|2020-12-28 01:57:30|4166.8|4160.8|4167.1|4161.1|4167.1|4161.1|4166.1|4160.1|3
1609120660000|2020-12-28 01:57:40|4166.8|4160.8|4166.6|4160.6|4166.8|4160.8|4166.6|4160.6|3
1609120670000|2020-12-28 01:57:50|4166.8|4160.8|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|0
1609120680000|2020-12-28 01:58:00|4166.6|4160.6|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|1
1609120690000|2020-12-28 01:58:10|4166.8|4160.8|4166.6|4160.6|4166.8|4160.8|4166.6|4160.6|0
1609120700000|2020-12-28 01:58:20|4166.3|4160.3|4165.6|4159.6|4166.3|4160.3|4165.6|4159.6|5
1609120710000|2020-12-28 01:58:30|4165.3|4159.3|4166.1|4160.1|4166.1|4160.1|4165.3|4159.3|0
1609120720000|2020-12-28 01:58:40|4166.3|4160.3|4166.6|4160.6|4166.6|4160.6|4166.3|4160.3|15
1609120730000|2020-12-28 01:58:50|4166.8|4160.8|4167.6|4161.6|4167.6|4161.6|4166.8|4160.8|6
1609120740000|2020-12-28 01:59:00|4167.3|4161.3|4167.6|4161.6|4167.6|4161.6|4167.3|4161.3|1
1609120750000|2020-12-28 01:59:10|4167.8|4161.8|4166.6|4160.6|4168.1|4162.1|4166.6|4160.6|6
1609120770000|2020-12-28 01:59:30|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|1
1609120780000|2020-12-28 01:59:40|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1609120790000|2020-12-28 01:59:50|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|1
1609120800000|2020-12-28 02:00:00|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4165.3|4159.3|4
1609120810000|2020-12-28 02:00:10|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|0
1609120820000|2020-12-28 02:00:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|0
1609120830000|2020-12-28 02:00:30|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|2
1609120840000|2020-12-28 02:00:40|4165.8|4159.8|4165.3|4159.3|4166.1|4160.1|4165.3|4159.3|0
1609120860000|2020-12-28 02:01:00|4165.8|4159.8|4165.1|4159.1|4165.8|4159.8|4164.8|4158.8|5
1609120870000|2020-12-28 02:01:10|4164.1|4158.1|4163.1|4157.1|4164.1|4158.1|4163.1|4157.1|13
1609120880000|2020-12-28 02:01:20|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|3
1609120890000|2020-12-28 02:01:30|4162.8|4156.8|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|0
1609120920000|2020-12-28 02:02:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1609120930000|2020-12-28 02:02:10|4162.3|4156.3|4162.6|4156.6|4162.6|4156.6|4162.1|4156.1|1
1609120940000|2020-12-28 02:02:20|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|0
1609120950000|2020-12-28 02:02:30|4163.3|4157.3|4163.6|4157.6|4163.8|4157.8|4163.3|4157.3|1
1609120960000|2020-12-28 02:02:40|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|1
1609120970000|2020-12-28 02:02:50|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|0
1609120980000|2020-12-28 02:03:00|4163.8|4157.8|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1609120990000|2020-12-28 02:03:10|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1609121000000|2020-12-28 02:03:20|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|3
1609121030000|2020-12-28 02:03:50|4165.1|4159.1|4165.3|4159.3|4165.3|4159.3|4165.1|4159.1|0
1609121040000|2020-12-28 02:04:00|||||||||1
1609121050000|2020-12-28 02:04:10|4166.3|4160.3|4165.8|4159.8|4166.3|4160.3|4165.8|4159.8|5
1609121060000|2020-12-28 02:04:20|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|0
1609121070000|2020-12-28 02:04:30|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4
1609121080000|2020-12-28 02:04:40|4166.1|4160.1|4167.3|4161.3|4167.3|4161.3|4166.1|4160.1|1
1609121090000|2020-12-28 02:04:50|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|2
1609121100000|2020-12-28 02:05:00|4166.8|4160.8|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|2
1609121110000|2020-12-28 02:05:10|4167.1|4161.1|4167.8|4161.8|4167.8|4161.8|4167.1|4161.1|0
1609121130000|2020-12-28 02:05:30|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4167.3|4161.3|7
1609121140000|2020-12-28 02:05:40|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|2
1609121160000|2020-12-28 02:06:00|4167.6|4161.6|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|0
1609121170000|2020-12-28 02:06:10|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|3
1609121180000|2020-12-28 02:06:20|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|0
1609121190000|2020-12-28 02:06:30|4167.3|4161.3|4167.3|4161.3|4167.8|4161.8|4167.3|4161.3|1
1609121200000|2020-12-28 02:06:40|4167.1|4161.1|4166.3|4160.3|4167.1|4161.1|4166.3|4160.3|3
1609121210000|2020-12-28 02:06:50|4166.6|4160.6|4165.3|4159.3|4166.8|4160.8|4165.3|4159.3|0
1609121220000|2020-12-28 02:07:00|4165.8|4159.8|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|2
1609121230000|2020-12-28 02:07:10|4164.8|4158.8|4164.6|4158.6|4164.8|4158.8|4164.6|4158.6|7
1609121240000|2020-12-28 02:07:20|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|1
1609121250000|2020-12-28 02:07:30|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4162.8|4156.8|2
1609121280000|2020-12-28 02:08:00|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|6
1609121290000|2020-12-28 02:08:10|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|0
1609121300000|2020-12-28 02:08:20|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|0
1609121310000|2020-12-28 02:08:30|4165.1|4159.1|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|0
1609121320000|2020-12-28 02:08:40|4165.1|4159.1|4166.3|4160.3|4166.3|4160.3|4165.1|4159.1|6
1609121330000|2020-12-28 02:08:50|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|0
1609121340000|2020-12-28 02:09:00|4166.8|4160.8|4166.3|4160.3|4167.3|4161.3|4166.3|4160.3|0
1609121350000|2020-12-28 02:09:10|4165.8|4159.8|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|2
1609121360000|2020-12-28 02:09:20|4165.1|4159.1|4164.3|4158.3|4165.3|4159.3|4164.3|4158.3|0
1609121370000|2020-12-28 02:09:30|||||||||1
1609121380000|2020-12-28 02:09:40|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4
1609121390000|2020-12-28 02:09:50|4165.1|4159.1|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|3
1609121410000|2020-12-28 02:10:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|3
1609121420000|2020-12-28 02:10:20|4165.1|4159.1|4164.3|4158.3|4165.1|4159.1|4164.3|4158.3|0
1609121430000|2020-12-28 02:10:30|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4163.8|4157.8|0
1609121440000|2020-12-28 02:10:40|4164.1|4158.1|4162.8|4156.8|4164.1|4158.1|4162.8|4156.8|1
1609121450000|2020-12-28 02:10:50|4162.6|4156.6|4161.3|4155.3|4162.6|4156.6|4161.3|4155.3|1
1609121460000|2020-12-28 02:11:00|4161.6|4155.6|4161.8|4155.8|4162.3|4156.3|4161.6|4155.6|11
1609121470000|2020-12-28 02:11:10|4162.3|4156.3|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|0
1609121490000|2020-12-28 02:11:30|4162.8|4156.8|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|1
1609121500000|2020-12-28 02:11:40|4162.6|4156.6|4162.3|4156.3|4162.8|4156.8|4162.3|4156.3|0
1609121520000|2020-12-28 02:12:00|4162.5|4156.5|4162.8|4156.8|4162.8|4156.8|4162.5|4156.5|0
1609121540000|2020-12-28 02:12:20|4163.1|4157.1|4163.3|4157.3|4163.3|4157.3|4163.1|4157.1|0
1609121550000|2020-12-28 02:12:30|4163|4157|4162.8|4156.8|4163|4157|4162.8|4156.8|1
1609121570000|2020-12-28 02:12:50|4162.3|4156.3|4162.8|4156.8|4162.8|4156.8|4162.3|4156.3|0
1609121580000|2020-12-28 02:13:00|4162.6|4156.6|4161.3|4155.3|4162.6|4156.6|4161.3|4155.3|4
1609121590000|2020-12-28 02:13:10|4161.6|4155.6|4161.8|4155.8|4161.8|4155.8|4161.6|4155.6|1
1609121600000|2020-12-28 02:13:20|4162|4156|4162.3|4156.3|4162.3|4156.3|4162|4156|0
1609121620000|2020-12-28 02:13:40|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|4161.8|4155.8|1
1609121630000|2020-12-28 02:13:50|4162.1|4156.1|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|0
1609121640000|2020-12-28 02:14:00|4162|4156|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|3
1609121690000|2020-12-28 02:14:50|4162|4156|4163.8|4157.8|4163.8|4157.8|4162|4156|3
1609121710000|2020-12-28 02:15:10|4164|4158|4164.3|4158.3|4164.3|4158.3|4164|4158|1
1609121750000|2020-12-28 02:15:50|4164.6|4158.6|4165.3|4159.3|4165.3|4159.3|4164.6|4158.6|0
1609121760000|2020-12-28 02:16:00|4165|4159|4164.3|4158.3|4165|4159|4164.3|4158.3|2
1609121780000|2020-12-28 02:16:20|4164.6|4158.6|4165.3|4159.3|4165.3|4159.3|4164.6|4158.6|0
1609121790000|2020-12-28 02:16:30|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|1
1609121800000|2020-12-28 02:16:40|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|0
1609121810000|2020-12-28 02:16:50|4164.8|4158.8|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|0
1609121820000|2020-12-28 02:17:00|4164.6|4158.6|4164.3|4158.3|4164.8|4158.8|4164.3|4158.3|0
1609121840000|2020-12-28 02:17:20|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|0
1609121860000|2020-12-28 02:17:40|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|0
1609121870000|2020-12-28 02:17:50|4165.5|4159.5|4165.3|4159.3|4165.8|4159.8|4165.3|4159.3|0
1609121880000|2020-12-28 02:18:00|4165.9|4159.9|4166.3|4160.3|4166.3|4160.3|4165.9|4159.9|1
1609121900000|2020-12-28 02:18:20|4166.5|4160.5|4166.8|4160.8|4166.8|4160.8|4166.5|4160.5|0
1609121910000|2020-12-28 02:18:30|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.3|4160.3|2
1609121930000|2020-12-28 02:18:50|4167.1|4161.1|4166.8|4160.8|4167.1|4161.1|4166.8|4160.8|0
1609121940000|2020-12-28 02:19:00|4166.3|4160.3|4166.8|4160.8|4167.3|4161.3|4166.3|4160.3|2
1609121960000|2020-12-28 02:19:20|4166.5|4160.5|4166.3|4160.3|4166.5|4160.5|4166.3|4160.3|0
1609121990000|2020-12-28 02:19:50|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|1
1609122000000|2020-12-28 02:20:00|4166.8|4160.8|4168.3|4162.3|4168.3|4162.3|4166.8|4160.8|5
1609122010000|2020-12-28 02:20:10|4167.8|4161.8|4168.4|4162.4|4168.4|4162.4|4167.8|4161.8|3
1609122040000|2020-12-28 02:20:40|4168.6|4162.6|4167.8|4161.8|4168.9|4162.9|4167.6|4161.6|3
1609122050000|2020-12-28 02:20:50|4168.1|4162.1|4170.3|4164.3|4170.3|4164.3|4167.8|4161.8|3
1609122060000|2020-12-28 02:21:00|4169.8|4163.8|4170.3|4164.3|4170.5|4164.5|4169.8|4163.8|10
1609122070000|2020-12-28 02:21:10|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|0
1609122080000|2020-12-28 02:21:20|4170.8|4164.8|4171.6|4165.6|4171.6|4165.6|4170.8|4164.8|0
1609122090000|2020-12-28 02:21:30|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|0
1609122100000|2020-12-28 02:21:40|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|3
1609122120000|2020-12-28 02:22:00|4172.3|4166.3|4171.6|4165.6|4172.6|4166.6|4171.6|4165.6|1
1609122140000|2020-12-28 02:22:20|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1609122150000|2020-12-28 02:22:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.1|4166.1|2
1609122160000|2020-12-28 02:22:40|||||||||1
1609122170000|2020-12-28 02:22:50|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|2
1609122180000|2020-12-28 02:23:00|4171.9|4165.9|4171.3|4165.3|4171.9|4165.9|4170.8|4164.8|4
1609122220000|2020-12-28 02:23:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|1
1609122240000|2020-12-28 02:24:00|4170.3|4164.3|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|1
1609122270000|2020-12-28 02:24:30|4170.6|4164.6|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|0
1609122280000|2020-12-28 02:24:40|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|0
1609122290000|2020-12-28 02:24:50|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4170.1|4164.1|3
1609122300000|2020-12-28 02:25:00|4169.8|4163.8|4171|4165|4171|4165|4169.8|4163.8|20
1609122340000|2020-12-28 02:25:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|0
1609122350000|2020-12-28 02:25:50|4170.5|4164.5|4170.3|4164.3|4170.5|4164.5|4170.3|4164.3|1
1609122360000|2020-12-28 02:26:00|4170|4164|4170|4164|4170|4164|4170|4164|0
1609122370000|2020-12-28 02:26:10|4169.5|4163.5|4170|4164|4170|4164|4169.5|4163.5|11
1609122380000|2020-12-28 02:26:20|4170.3|4164.3|4170.3|4164.3|4170.8|4164.8|4170.3|4164.3|1
1609122390000|2020-12-28 02:26:30|4170|4164|4170|4164|4170|4164|4170|4164|0
1609122400000|2020-12-28 02:26:40|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|1
1609122420000|2020-12-28 02:27:00|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.5|4164.5|0
1609122430000|2020-12-28 02:27:10|||||||||1
1609122440000|2020-12-28 02:27:20|4171.3|4165.3|4171.5|4165.5|4171.5|4165.5|4171.3|4165.3|0
1609122450000|2020-12-28 02:27:30|4171.3|4165.3|4171|4165|4171.3|4165.3|4171|4165|0
1609122460000|2020-12-28 02:27:40|4171.3|4165.3|4172.3|4166.3|4172.3|4166.3|4171.3|4165.3|0
1609122470000|2020-12-28 02:27:50|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|2
1609122480000|2020-12-28 02:28:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|0
1609122530000|2020-12-28 02:28:50|4171.1|4165.1|4170.6|4164.6|4171.1|4165.1|4170.6|4164.6|2
1609122540000|2020-12-28 02:29:00|4170.3|4164.3|4172.3|4166.3|4172.3|4166.3|4170.3|4164.3|27
1609122550000|2020-12-28 02:29:10|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|2
1609122560000|2020-12-28 02:29:20|4171.1|4165.1|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|0
1609122570000|2020-12-28 02:29:30|4171.3|4165.3|4171.1|4165.1|4171.3|4165.3|4171.1|4165.1|0
1609122580000|2020-12-28 02:29:40|4170.8|4164.8|4171.6|4165.6|4171.6|4165.6|4170.8|4164.8|0
1609122590000|2020-12-28 02:29:50|4171.1|4165.1|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|4
1609122600000|2020-12-28 02:30:00|4170.6|4164.6|4172.8|4166.8|4172.8|4166.8|4170.3|4164.3|13
1609122610000|2020-12-28 02:30:10|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|0
1609122620000|2020-12-28 02:30:20|4172.6|4166.6|4172.3|4166.3|4172.6|4166.6|4172.3|4166.3|0
1609122630000|2020-12-28 02:30:30|4172.8|4166.8|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|7
1609122640000|2020-12-28 02:30:40|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|0
1609122650000|2020-12-28 02:30:50|4171.6|4165.6|4172.3|4166.3|4172.3|4166.3|4171.6|4165.6|1
1609122660000|2020-12-28 02:31:00|4172.1|4166.1|4172.3|4166.3|4172.8|4166.8|4171.6|4165.6|23
1609122670000|2020-12-28 02:31:10|4172.6|4166.6|4171.8|4165.8|4172.6|4166.6|4171.8|4165.8|1
1609122680000|2020-12-28 02:31:20|4172|4166|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|0
1609122690000|2020-12-28 02:31:30|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|0
1609122700000|2020-12-28 02:31:40|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.6|4165.6|0
1609122710000|2020-12-28 02:31:50|4171.6|4165.6|4171.1|4165.1|4171.8|4165.8|4171.1|4165.1|0
1609122720000|2020-12-28 02:32:00|4171.6|4165.6|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|1
1609122730000|2020-12-28 02:32:10|4171.1|4165.1|4169.1|4163.1|4171.1|4165.1|4169.1|4163.1|2
1609122740000|2020-12-28 02:32:20|4169.3|4163.3|4169.6|4163.6|4169.6|4163.6|4169.3|4163.3|0
1609122750000|2020-12-28 02:32:30|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1609122770000|2020-12-28 02:32:50|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|0
1609122780000|2020-12-28 02:33:00|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|2
1609122800000|2020-12-28 02:33:20|4168.6|4162.6|4169.1|4163.1|4169.1|4163.1|4168.6|4162.6|1
1609122810000|2020-12-28 02:33:30|4168.8|4162.8|4168.6|4162.6|4168.8|4162.8|4168.6|4162.6|0
1609122820000|2020-12-28 02:33:40|4167.8|4161.8|4167.6|4161.6|4167.8|4161.8|4167.6|4161.6|0
1609122830000|2020-12-28 02:33:50|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1609122840000|2020-12-28 02:34:00|4167.6|4161.6|4166.6|4160.6|4167.6|4161.6|4166.6|4160.6|2
1609122850000|2020-12-28 02:34:10|4166.1|4160.1|4167.8|4161.8|4168.1|4162.1|4165.8|4159.8|7
1609122860000|2020-12-28 02:34:20|4167.6|4161.6|4167.8|4161.8|4168.3|4162.3|4167.6|4161.6|3
1609122870000|2020-12-28 02:34:30|4167.6|4161.6|4168.3|4162.3|4168.3|4162.3|4167.6|4161.6|0
1609122880000|2020-12-28 02:34:40|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|4168.6|4162.6|1
1609122900000|2020-12-28 02:35:00|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4
1609122910000|2020-12-28 02:35:10|4169.1|4163.1|4170.1|4164.1|4170.1|4164.1|4168.8|4162.8|0
1609122920000|2020-12-28 02:35:20|4169.8|4163.8|4168.8|4162.8|4169.8|4163.8|4168.8|4162.8|0
1609122930000|2020-12-28 02:35:30|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4168.6|4162.6|1
1609122940000|2020-12-28 02:35:40|4170.1|4164.1|4169.3|4163.3|4170.1|4164.1|4169.3|4163.3|0
1609122950000|2020-12-28 02:35:50|4169.1|4163.1|4169.1|4163.1|4170.1|4164.1|4168.6|4162.6|8
1609122960000|2020-12-28 02:36:00|4168.8|4162.8|4168.1|4162.1|4168.8|4162.8|4168.1|4162.1|1
1609122970000|2020-12-28 02:36:10|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1609122980000|2020-12-28 02:36:20|4168.1|4162.1|4167.8|4161.8|4168.1|4162.1|4167.8|4161.8|0
1609122990000|2020-12-28 02:36:30|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4167.8|4161.8|0
1609123000000|2020-12-28 02:36:40|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1609123010000|2020-12-28 02:36:50|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|4168.1|4162.1|0
1609123020000|2020-12-28 02:37:00|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|0
1609123030000|2020-12-28 02:37:10|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|0
1609123040000|2020-12-28 02:37:20|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|0
1609123050000|2020-12-28 02:37:30|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|0
1609123070000|2020-12-28 02:37:50|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|1
1609123080000|2020-12-28 02:38:00|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|0
1609123090000|2020-12-28 02:38:10|4167.1|4161.1|4167.3|4161.3|4167.8|4161.8|4166.8|4160.8|3
1609123110000|2020-12-28 02:38:30|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4167.1|4161.1|4
1609123120000|2020-12-28 02:38:40|4167.1|4161.1|4167.8|4161.8|4167.8|4161.8|4167.1|4161.1|0
1609123130000|2020-12-28 02:38:50|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|4166.8|4160.8|1
1609123140000|2020-12-28 02:39:00|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|9
1609123160000|2020-12-28 02:39:20|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4166.8|4160.8|12
1609123170000|2020-12-28 02:39:30|||||||||1
1609123200000|2020-12-28 02:40:00|4167.6|4161.6|4167.8|4161.8|4167.8|4161.8|4167.6|4161.6|0
1609123210000|2020-12-28 02:40:10|4168.1|4162.1|4169.3|4163.3|4169.3|4163.3|4168.1|4162.1|7
1609123220000|2020-12-28 02:40:20|4168.5|4162.5|4168.8|4162.8|4169.3|4163.3|4168.5|4162.5|13
1609123230000|2020-12-28 02:40:30|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4168.8|4162.8|5
1609123240000|2020-12-28 02:40:40|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4169.3|4163.3|0
1609123250000|2020-12-28 02:40:50|||||||||1
1609123260000|2020-12-28 02:41:00|4168.8|4162.8|4168.8|4162.8|4169.3|4163.3|4168.8|4162.8|0
1609123270000|2020-12-28 02:41:10|4169.1|4163.1|4169.3|4163.3|4169.3|4163.3|4169.1|4163.1|0
1609123280000|2020-12-28 02:41:20|4169.5|4163.5|4169.3|4163.3|4170.3|4164.3|4169.3|4163.3|7
1609123290000|2020-12-28 02:41:30|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|3
1609123300000|2020-12-28 02:41:40|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|4168.3|4162.3|0
1609123310000|2020-12-28 02:41:50|4168.1|4162.1|4167.8|4161.8|4168.3|4162.3|4167.8|4161.8|2
1609123320000|2020-12-28 02:42:00|4168.1|4162.1|4166.8|4160.8|4168.3|4162.3|4166.8|4160.8|3
1609123340000|2020-12-28 02:42:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4
1609123360000|2020-12-28 02:42:40|4166.8|4160.8|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|0
1609123380000|2020-12-28 02:43:00|4166.6|4160.6|4165.8|4159.8|4166.6|4160.6|4165.8|4159.8|11
1609123390000|2020-12-28 02:43:10|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|2
1609123400000|2020-12-28 02:43:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|9
1609123430000|2020-12-28 02:43:50|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|6
1609123440000|2020-12-28 02:44:00|4163.8|4157.8|4164.8|4158.8|4164.8|4158.8|4163.8|4157.8|4
1609123450000|2020-12-28 02:44:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1609123490000|2020-12-28 02:44:50|4165.1|4159.1|4165.8|4159.8|4165.8|4159.8|4164.8|4158.8|1
1609123500000|2020-12-28 02:45:00|4166.3|4160.3|4164.8|4158.8|4166.3|4160.3|4164.8|4158.8|3
1609123520000|2020-12-28 02:45:20|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|1
1609123530000|2020-12-28 02:45:30|4164|4158|4163.8|4157.8|4164|4158|4163.8|4157.8|0
1609123540000|2020-12-28 02:45:40|4164.3|4158.3|4164.8|4158.8|4165.3|4159.3|4164.3|4158.3|7
1609123550000|2020-12-28 02:45:50|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|1
1609123560000|2020-12-28 02:46:00|4164.5|4158.5|4164.8|4158.8|4165.3|4159.3|4164.5|4158.5|0
1609123570000|2020-12-28 02:46:10|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|17
1609123590000|2020-12-28 02:46:30|4165.5|4159.5|4166.1|4160.1|4166.1|4160.1|4165.5|4159.5|6
1609123600000|2020-12-28 02:46:40|4166.3|4160.3|4166.8|4160.8|4167.1|4161.1|4166.3|4160.3|1
1609123610000|2020-12-28 02:46:50|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|4167.1|4161.1|6
1609123620000|2020-12-28 02:47:00|4166.8|4160.8|4168.1|4162.1|4168.1|4162.1|4166.8|4160.8|24
1609123630000|2020-12-28 02:47:10|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|3
1609123640000|2020-12-28 02:47:20|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|8
1609123650000|2020-12-28 02:47:30|4169.1|4163.1|4169.1|4163.1|4169.3|4163.3|4169.1|4163.1|4
1609123660000|2020-12-28 02:47:40|4168.3|4162.3|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|3
1609123670000|2020-12-28 02:47:50|4168.5|4162.5|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1609123680000|2020-12-28 02:48:00|4169.1|4163.1|4170.3|4164.3|4170.3|4164.3|4169.1|4163.1|9
1609123690000|2020-12-28 02:48:10|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|1
1609123700000|2020-12-28 02:48:20|4168.5|4162.5|4168.3|4162.3|4168.5|4162.5|4167.3|4161.3|72
1609123710000|2020-12-28 02:48:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|2
1609123720000|2020-12-28 02:48:40|4166.8|4160.8|4167|4161|4167|4161|4166.8|4160.8|6
1609123740000|2020-12-28 02:49:00|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|15
1609123750000|2020-12-28 02:49:10|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|4167.8|4161.8|5
1609123760000|2020-12-28 02:49:20|4168|4162|4168|4162|4168|4162|4168|4162|12
1609123770000|2020-12-28 02:49:30|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|1
1609123780000|2020-12-28 02:49:40|4169|4163|4169.3|4163.3|4169.3|4163.3|4169|4163|0
1609123790000|2020-12-28 02:49:50|4169|4163|4167.3|4161.3|4169.3|4163.3|4167.3|4161.3|2
1609123800000|2020-12-28 02:50:00|4167.8|4161.8|4165.8|4159.8|4167.8|4161.8|4165.8|4159.8|3
1609123810000|2020-12-28 02:50:10|4165.6|4159.6|4165.6|4159.6|4165.8|4159.8|4165.6|4159.6|4
1609123840000|2020-12-28 02:50:40|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|2
1609123850000|2020-12-28 02:50:50|4166.8|4160.8|4166.3|4160.3|4166.8|4160.8|4166.3|4160.3|2
1609123860000|2020-12-28 02:51:00|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|3
1609123870000|2020-12-28 02:51:10|4166|4160|4165.8|4159.8|4166.3|4160.3|4165.6|4159.6|2
1609123880000|2020-12-28 02:51:20|4165.6|4159.6|4165.3|4159.3|4165.6|4159.6|4165.3|4159.3|1
1609123890000|2020-12-28 02:51:30|4165.6|4159.6|4165.3|4159.3|4166.3|4160.3|4165.3|4159.3|4
1609123910000|2020-12-28 02:51:50|4165|4159|4164.3|4158.3|4165|4159|4164.3|4158.3|0
1609123920000|2020-12-28 02:52:00|4164.8|4158.8|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|2
1609123930000|2020-12-28 02:52:10|4165.1|4159.1|4165.3|4159.3|4165.3|4159.3|4165.1|4159.1|2
1609123950000|2020-12-28 02:52:30|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|1
1609123960000|2020-12-28 02:52:40|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4164.3|4158.3|0
1609123970000|2020-12-28 02:52:50|4164.5|4158.5|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|5
1609123980000|2020-12-28 02:53:00|4165.1|4159.1|4165.8|4159.8|4165.8|4159.8|4165.1|4159.1|1
1609123990000|2020-12-28 02:53:10|4165.5|4159.5|4165.3|4159.3|4165.5|4159.5|4165.3|4159.3|0
1609124000000|2020-12-28 02:53:20|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1609124010000|2020-12-28 02:53:30|4166|4160|4166.3|4160.3|4166.3|4160.3|4166|4160|0
1609124020000|2020-12-28 02:53:40|4165.1|4159.1|4164.8|4158.8|4165.8|4159.8|4164.8|4158.8|22
1609124030000|2020-12-28 02:53:50|4165.1|4159.1|4164.3|4158.3|4165.1|4159.1|4164.3|4158.3|15
1609124040000|2020-12-28 02:54:00|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1609124050000|2020-12-28 02:54:10|4164.3|4158.3|4164.8|4158.8|4164.8|4158.8|4164.3|4158.3|2
1609124060000|2020-12-28 02:54:20|4164.5|4158.5|4164.3|4158.3|4164.5|4158.5|4163.8|4157.8|0
1609124070000|2020-12-28 02:54:30|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|0
1609124100000|2020-12-28 02:55:00|4165|4159|4165.3|4159.3|4165.3|4159.3|4165|4159|26
1609124120000|2020-12-28 02:55:20|4165|4159|4165.3|4159.3|4165.3|4159.3|4164.8|4158.8|0
1609124130000|2020-12-28 02:55:30|4165.1|4159.1|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|0
1609124140000|2020-12-28 02:55:40|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|0
1609124160000|2020-12-28 02:56:00|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1609124170000|2020-12-28 02:56:10|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|1
1609124180000|2020-12-28 02:56:20|4164|4158|4164.3|4158.3|4164.8|4158.8|4164|4158|3
1609124190000|2020-12-28 02:56:30|4164.1|4158.1|4164.8|4158.8|4164.8|4158.8|4164.1|4158.1|1
1609124210000|2020-12-28 02:56:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|5
1609124240000|2020-12-28 02:57:20|4163|4157|4163.3|4157.3|4163.3|4157.3|4163|4157|4
1609124250000|2020-12-28 02:57:30|4163.5|4157.5|4164.3|4158.3|4164.3|4158.3|4163.5|4157.5|0
1609124300000|2020-12-28 02:58:20|4164.1|4158.1|4162.8|4156.8|4164.1|4158.1|4162.8|4156.8|6
1609124310000|2020-12-28 02:58:30|4162.5|4156.5|4162.3|4156.3|4162.5|4156.5|4161.8|4155.8|3
1609124320000|2020-12-28 02:58:40|4162|4156|4161.8|4155.8|4162.3|4156.3|4161.8|4155.8|0
1609124330000|2020-12-28 02:58:50|4162.3|4156.3|4163.8|4157.8|4164|4158|4161.8|4155.8|26
1609124340000|2020-12-28 02:59:00|4161.8|4155.8|4162.3|4156.3|4162.3|4156.3|4161.3|4155.3|8
1609124350000|2020-12-28 02:59:10|4162.1|4156.1|4160.8|4154.8|4162.1|4156.1|4160.8|4154.8|3
1609124360000|2020-12-28 02:59:20|||||||||2
1609124370000|2020-12-28 02:59:30|4161.3|4155.3|4160|4154|4162|4156|4160|4154|17
1609124380000|2020-12-28 02:59:40|4160.2|4154.2|4160.5|4154.5|4160.5|4154.5|4160.2|4154.2|0
1609124390000|2020-12-28 02:59:50|||||||||1
1609124400000|2020-12-28 03:00:00|4161.5|4155.5|4160|4154|4161.5|4155.5|4159.5|4153.5|5
1609124410000|2020-12-28 03:00:10|4159.7|4153.7|4157.7|4151.7|4159.7|4153.7|4157.5|4151.5|9
1609124420000|2020-12-28 03:00:20|4158|4152|4158.7|4152.7|4159.2|4153.2|4158|4152|11
1609124430000|2020-12-28 03:00:30|4159.5|4153.5|4160.5|4154.5|4160.5|4154.5|4159.5|4153.5|4
1609124440000|2020-12-28 03:00:40|4160|4154|4159.5|4153.5|4160|4154|4159.5|4153.5|0
1609124450000|2020-12-28 03:00:50|4159.8|4153.8|4160.5|4154.5|4160.5|4154.5|4159.8|4153.8|0
1609124460000|2020-12-28 03:01:00|4160|4154|4160|4154|4160|4154|4160|4154|2
1609124470000|2020-12-28 03:01:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|0
1609124520000|2020-12-28 03:02:00|4159.5|4153.5|4159.7|4153.7|4159.7|4153.7|4159.5|4153.5|1
1609124530000|2020-12-28 03:02:10|4159.5|4153.5|4159.5|4153.5|4159.7|4153.7|4159.5|4153.5|1
1609124540000|2020-12-28 03:02:20|4159.2|4153.2|4159|4153|4159.2|4153.2|4159|4153|3
1609124550000|2020-12-28 03:02:30|4158.8|4152.8|4158.5|4152.5|4158.8|4152.8|4158.2|4152.2|0
1609124560000|2020-12-28 03:02:40|4158.2|4152.2|4158.5|4152.5|4158.5|4152.5|4158.2|4152.2|0
1609124570000|2020-12-28 03:02:50|4158.7|4152.7|4159.2|4153.2|4159.2|4153.2|4158.7|4152.7|1
1609124590000|2020-12-28 03:03:10|4159.5|4153.5|4159.2|4153.2|4159.5|4153.5|4159.2|4153.2|2
1609124600000|2020-12-28 03:03:20|4158.5|4152.5|4158.7|4152.7|4158.7|4152.7|4158.5|4152.5|14
1609124610000|2020-12-28 03:03:30|4158.5|4152.5|4158.2|4152.2|4158.5|4152.5|4158.2|4152.2|0
1609124620000|2020-12-28 03:03:40|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|5
1609124640000|2020-12-28 03:04:00|4157.7|4151.7|4157.5|4151.5|4157.7|4151.7|4157.5|4151.5|4
1609124650000|2020-12-28 03:04:10|4157.2|4151.2|4157.5|4151.5|4157.5|4151.5|4157.2|4151.2|1
1609124660000|2020-12-28 03:04:20|4157.7|4151.7|4157.5|4151.5|4158|4152|4157.2|4151.2|9
1609124690000|2020-12-28 03:04:50|4158|4152|4158|4152|4158|4152|4158|4152|0
1609124700000|2020-12-28 03:05:00|4157.5|4151.5|4157|4151|4158.5|4152.5|4157|4151|21
1609124710000|2020-12-28 03:05:10|4157.3|4151.3|4157.5|4151.5|4157.7|4151.7|4157.3|4151.3|0
1609124720000|2020-12-28 03:05:20|4157.7|4151.7|4157.5|4151.5|4157.7|4151.7|4157|4151|8
1609124730000|2020-12-28 03:05:30|||||||||1
1609124740000|2020-12-28 03:05:40|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|4156.7|4150.7|2
1609124760000|2020-12-28 03:06:00|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157.2|4151.2|4
1609124770000|2020-12-28 03:06:10|4156.7|4150.7|4156.5|4150.5|4156.7|4150.7|4156.5|4150.5|3
1609124790000|2020-12-28 03:06:30|4156.7|4150.7|4157.2|4151.2|4157.2|4151.2|4156.7|4150.7|3
1609124800000|2020-12-28 03:06:40|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|0
1609124810000|2020-12-28 03:06:50|4157.2|4151.2|4157.7|4151.7|4158.2|4152.2|4157.2|4151.2|8
1609124820000|2020-12-28 03:07:00|4157.5|4151.5|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|4
1609124830000|2020-12-28 03:07:10|4157.5|4151.5|4157.7|4151.7|4157.7|4151.7|4157.5|4151.5|0
1609124840000|2020-12-28 03:07:20|4158|4152|4157.7|4151.7|4158.2|4152.2|4157.7|4151.7|8
1609124850000|2020-12-28 03:07:30|4157.5|4151.5|4157.2|4151.2|4157.5|4151.5|4157.2|4151.2|2
1609124860000|2020-12-28 03:07:40|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|2
1609124870000|2020-12-28 03:07:50|4158.5|4152.5|4158.5|4152.5|4158.5|4152.5|4158.2|4152.2|7
1609124880000|2020-12-28 03:08:00|4158.2|4152.2|4158.2|4152.2|4158.5|4152.5|4158.2|4152.2|1
1609124890000|2020-12-28 03:08:10|4157.5|4151.5|4158.2|4152.2|4158.2|4152.2|4157.5|4151.5|29
1609124900000|2020-12-28 03:08:20|4158.5|4152.5|4159|4153|4159|4153|4158.5|4152.5|0
1609124910000|2020-12-28 03:08:30|4158.5|4152.5|4158.2|4152.2|4158.5|4152.5|4158.2|4152.2|1
1609124920000|2020-12-28 03:08:40|4157.7|4151.7|4157|4151|4157.8|4151.8|4156.5|4150.5|8
1609124940000|2020-12-28 03:09:00|4157.2|4151.2|4157|4151|4157.5|4151.5|4157|4151|0
1609124950000|2020-12-28 03:09:10|4156.8|4150.8|4157|4151|4157|4151|4156.8|4150.8|1
1609124960000|2020-12-28 03:09:20|4156.7|4150.7|4156.5|4150.5|4157|4151|4156.5|4150.5|0
1609124970000|2020-12-28 03:09:30|4156.1|4150.1|4155.5|4149.5|4156.1|4150.1|4155.5|4149.5|5
1609125000000|2020-12-28 03:10:00|||||||||1
1609125010000|2020-12-28 03:10:10|4154.5|4148.5|4153.5|4147.5|4154.5|4148.5|4153.5|4147.5|26
1609125020000|2020-12-28 03:10:20|4153.2|4147.2|4152.8|4146.8|4153.2|4147.2|4152.5|4146.5|20
1609125030000|2020-12-28 03:10:30|4152.5|4146.5|4152|4146|4152.8|4146.8|4152|4146|11
1609125040000|2020-12-28 03:10:40|4152.3|4146.3|4152|4146|4152.3|4146.3|4152|4146|1
1609125050000|2020-12-28 03:10:50|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|6
1609125060000|2020-12-28 03:11:00|4152|4146|4152|4146|4152.5|4146.5|4152|4146|2
1609125070000|2020-12-28 03:11:10|4152.3|4146.3|4151.8|4145.8|4152.5|4146.5|4151.8|4145.8|0
1609125080000|2020-12-28 03:11:20|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|0
1609125090000|2020-12-28 03:11:30|4152|4146|4151.8|4145.8|4152|4146|4151.8|4145.8|3
1609125100000|2020-12-28 03:11:40|4152.2|4146.2|4153.5|4147.5|4153.5|4147.5|4152|4146|2
1609125110000|2020-12-28 03:11:50|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1609125120000|2020-12-28 03:12:00|4154.2|4148.2|4154|4148|4154.5|4148.5|4154|4148|1
1609125130000|2020-12-28 03:12:10|4153.8|4147.8|4153.5|4147.5|4153.8|4147.8|4152.7|4146.7|2
1609125140000|2020-12-28 03:12:20|4153.2|4147.2|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|12
1609125150000|2020-12-28 03:12:30|4152.7|4146.7|4152.5|4146.5|4153|4147|4152.2|4146.2|0
1609125160000|2020-12-28 03:12:40|4152.2|4146.2|4152.7|4146.7|4153|4147|4152.2|4146.2|1
1609125170000|2020-12-28 03:12:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|0
1609125180000|2020-12-28 03:13:00|4152.7|4146.7|4152.5|4146.5|4153|4147|4152.2|4146.2|1
1609125190000|2020-12-28 03:13:10|4152.2|4146.2|4151.5|4145.5|4152.2|4146.2|4151.5|4145.5|2
1609125220000|2020-12-28 03:13:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|1
1609125230000|2020-12-28 03:13:50|||||||||1
1609125240000|2020-12-28 03:14:00|4152|4146|4151.7|4145.7|4152.2|4146.2|4151.7|4145.7|0
1609125250000|2020-12-28 03:14:10|4150.5|4144.5|4150.7|4144.7|4151.2|4145.2|4150.2|4144.2|13
1609125260000|2020-12-28 03:14:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4150.7|4144.7|0
1609125270000|2020-12-28 03:14:30|4151.7|4145.7|4151.5|4145.5|4151.7|4145.7|4151.5|4145.5|0
1609125280000|2020-12-28 03:14:40|4151.2|4145.2|4149.5|4143.5|4151.2|4145.2|4149.5|4143.5|20
1609125290000|2020-12-28 03:14:50|4148|4142|4148.2|4142.2|4149|4143|4148|4142|6
1609125300000|2020-12-28 03:15:00|4148.5|4142.5|4149.7|4143.7|4149.7|4143.7|4148.5|4142.5|2
1609125310000|2020-12-28 03:15:10|4149.2|4143.2|4149.2|4143.2|4149.7|4143.7|4149|4143|3
1609125320000|2020-12-28 03:15:20|4149.5|4143.5|4150.5|4144.5|4150.5|4144.5|4149.2|4143.2|2
1609125330000|2020-12-28 03:15:30|4150.7|4144.7|4150.7|4144.7|4151.3|4145.3|4150.7|4144.7|3
1609125340000|2020-12-28 03:15:40|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4148.5|4142.5|10
1609125350000|2020-12-28 03:15:50|4149.2|4143.2|4151.3|4145.3|4151.3|4145.3|4149.2|4143.2|7
1609125360000|2020-12-28 03:16:00|4150.5|4144.5|4149.8|4143.8|4151|4145|4149.8|4143.8|8
1609125370000|2020-12-28 03:16:10|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1609125380000|2020-12-28 03:16:20|4150|4144|4149.7|4143.7|4150|4144|4149.7|4143.7|2
1609125390000|2020-12-28 03:16:30|4150|4144|4151.5|4145.5|4151.5|4145.5|4149.7|4143.7|0
1609125400000|2020-12-28 03:16:40|4152|4146|4151.5|4145.5|4152.2|4146.2|4151.5|4145.5|4
1609125410000|2020-12-28 03:16:50|4152|4146|4152|4146|4152|4146|4152|4146|0
1609125420000|2020-12-28 03:17:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4151.5|4145.5|11
1609125430000|2020-12-28 03:17:10|4152.7|4146.7|4152.5|4146.5|4153|4147|4152.5|4146.5|1
1609125440000|2020-12-28 03:17:20|4152.2|4146.2|4153|4147|4153|4147|4152.2|4146.2|7
1609125450000|2020-12-28 03:17:30|4153.3|4147.3|4153|4147|4153.5|4147.5|4153|4147|0
1609125460000|2020-12-28 03:17:40|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|1
1609125470000|2020-12-28 03:17:50|4153|4147|4152.5|4146.5|4153|4147|4152.5|4146.5|0
1609125480000|2020-12-28 03:18:00|4152.7|4146.7|4152.5|4146.5|4153|4147|4152.5|4146.5|1
1609125490000|2020-12-28 03:18:10|4153|4147|4153|4147|4153|4147|4153|4147|2
1609125500000|2020-12-28 03:18:20|4152.5|4146.5|4153|4147|4153|4147|4152.5|4146.5|6
1609125510000|2020-12-28 03:18:30|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1609125540000|2020-12-28 03:19:00|4153|4147|4153.5|4147.5|4153.5|4147.5|4153|4147|0
1609125550000|2020-12-28 03:19:10|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|0
1609125560000|2020-12-28 03:19:20|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|0
1609125580000|2020-12-28 03:19:40|4153|4147|4152.5|4146.5|4153|4147|4152.5|4146.5|0
1609125600000|2020-12-28 03:20:00|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1609125610000|2020-12-28 03:20:10|4151.5|4145.5|4151|4145|4151.5|4145.5|4151|4145|9
1609125620000|2020-12-28 03:20:20|4150.8|4144.8|4149.7|4143.7|4150.8|4144.8|4149.4|4143.4|4
1609125630000|2020-12-28 03:20:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|0
1609125640000|2020-12-28 03:20:40|4149.9|4143.9|4151|4145|4151|4145|4149.9|4143.9|5
1609125650000|2020-12-28 03:20:50|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|0
1609125660000|2020-12-28 03:21:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4
1609125670000|2020-12-28 03:21:10|4150.5|4144.5|4150.7|4144.7|4150.7|4144.7|4150.5|4144.5|3
1609125680000|2020-12-28 03:21:20|4151|4145|4149.5|4143.5|4151|4145|4149.5|4143.5|3
1609125690000|2020-12-28 03:21:30|4149.2|4143.2|4149.4|4143.4|4149.4|4143.4|4149.2|4143.2|1
1609125700000|2020-12-28 03:21:40|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.5|4143.5|0
1609125720000|2020-12-28 03:22:00|4150.2|4144.2|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|1
1609125730000|2020-12-28 03:22:10|4152|4146|4151.8|4145.8|4152|4146|4151.5|4145.5|1
1609125740000|2020-12-28 03:22:20|4151.5|4145.5|4150.5|4144.5|4151.5|4145.5|4149.7|4143.7|12
1609125750000|2020-12-28 03:22:30|4150.7|4144.7|4151|4145|4151|4145|4150.7|4144.7|1
1609125760000|2020-12-28 03:22:40|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1609125770000|2020-12-28 03:22:50|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|3
1609125790000|2020-12-28 03:23:10|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|0
1609125800000|2020-12-28 03:23:20|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|0
1609125810000|2020-12-28 03:23:30|4149.3|4143.3|4149|4143|4149.8|4143.8|4149|4143|1
1609125820000|2020-12-28 03:23:40|4149.5|4143.5|4150|4144|4150|4144|4149.5|4143.5|0
1609125830000|2020-12-28 03:23:50|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|0
1609125840000|2020-12-28 03:24:00|4150.8|4144.8|4150|4144|4150.8|4144.8|4150|4144|1
1609125860000|2020-12-28 03:24:20|4149.8|4143.8|4150.5|4144.5|4150.5|4144.5|4149.5|4143.5|1
1609125870000|2020-12-28 03:24:30|4151|4145|4151.5|4145.5|4151.8|4145.8|4151|4145|0
1609125880000|2020-12-28 03:24:40|4151.8|4145.8|4150.5|4144.5|4151.8|4145.8|4150.5|4144.5|0
1609125890000|2020-12-28 03:24:50|4151|4145|4150.5|4144.5|4151|4145|4150.5|4144.5|0
1609125910000|2020-12-28 03:25:10|4150|4144|4150|4144|4150|4144|4150|4144|1
1609125920000|2020-12-28 03:25:20|4149.7|4143.7|4149|4143|4149.7|4143.7|4148.5|4142.5|2
1609125930000|2020-12-28 03:25:30|4148.8|4142.8|4148.5|4142.5|4148.8|4142.8|4148.5|4142.5|0
1609125940000|2020-12-28 03:25:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149|4143|1
1609125950000|2020-12-28 03:25:50|4150|4144|4150.5|4144.5|4150.8|4144.8|4150|4144|0
1609125960000|2020-12-28 03:26:00|4151|4145|4152|4146|4152|4146|4151|4145|0
1609125990000|2020-12-28 03:26:30|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|0
1609126010000|2020-12-28 03:26:50|4152.3|4146.3|4150.8|4144.8|4152.3|4146.3|4150.8|4144.8|3
1609126020000|2020-12-28 03:27:00|4151|4145|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|0
1609126030000|2020-12-28 03:27:10|4151|4145|4151.8|4145.8|4151.8|4145.8|4151|4145|0
1609126050000|2020-12-28 03:27:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|8
1609126070000|2020-12-28 03:27:50|4151.5|4145.5|4149.8|4143.8|4151.8|4145.8|4149.8|4143.8|2
1609126080000|2020-12-28 03:28:00|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|0
1609126090000|2020-12-28 03:28:10|4150.8|4144.8|4150.7|4144.7|4150.8|4144.8|4150.7|4144.7|2
1609126110000|2020-12-28 03:28:30|4151|4145|4151.2|4145.2|4151.2|4145.2|4151|4145|0
1609126120000|2020-12-28 03:28:40|4151.5|4145.5|4151.7|4145.7|4151.7|4145.7|4151.5|4145.5|0
1609126130000|2020-12-28 03:28:50|4152|4146|4152.7|4146.7|4152.7|4146.7|4152|4146|1
1609126140000|2020-12-28 03:29:00|4152.5|4146.5|4153.2|4147.2|4153.2|4147.2|4152.2|4146.2|3
1609126150000|2020-12-28 03:29:10|4153|4147|4152.2|4146.2|4153|4147|4152.2|4146.2|0
1609126160000|2020-12-28 03:29:20|4152.5|4146.5|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1609126170000|2020-12-28 03:29:30|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1609126180000|2020-12-28 03:29:40|4152.5|4146.5|4152.7|4146.7|4152.7|4146.7|4152.5|4146.5|0
1609126190000|2020-12-28 03:29:50|4152.2|4146.2|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1609126200000|2020-12-28 03:30:00|4151.7|4145.7|4152.7|4146.7|4152.7|4146.7|4151.7|4145.7|1
1609126210000|2020-12-28 03:30:10|4152.5|4146.5|4152.2|4146.2|4152.5|4146.5|4152.2|4146.2|5
1609126220000|2020-12-28 03:30:20|4152.5|4146.5|4150.2|4144.2|4152.5|4146.5|4150.2|4144.2|2
1609126240000|2020-12-28 03:30:40|4151.7|4145.7|4152.2|4146.2|4152.2|4146.2|4151.5|4145.5|4
1609126250000|2020-12-28 03:30:50|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|3
1609126260000|2020-12-28 03:31:00|4152|4146|4151.2|4145.2|4152|4146|4151.2|4145.2|1
1609126270000|2020-12-28 03:31:10|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|3
1609126280000|2020-12-28 03:31:20|4150.2|4144.2|4150.5|4144.5|4150.7|4144.7|4150.2|4144.2|0
1609126290000|2020-12-28 03:31:30|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.2|4144.2|7
1609126310000|2020-12-28 03:31:50|4150.5|4144.5|4150.7|4144.7|4150.7|4144.7|4150.2|4144.2|4
1609126330000|2020-12-28 03:32:10|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609126340000|2020-12-28 03:32:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|3
1609126350000|2020-12-28 03:32:30|4151|4145|4151|4145|4151|4145|4151|4145|0
1609126370000|2020-12-28 03:32:50|4151.2|4145.2|4150.7|4144.7|4151.2|4145.2|4150.7|4144.7|0
1609126380000|2020-12-28 03:33:00|4151.2|4145.2|4151.4|4145.4|4151.4|4145.4|4150.7|4144.7|2
1609126390000|2020-12-28 03:33:10|4151.2|4145.2|4151.7|4145.7|4151.7|4145.7|4151.2|4145.2|1
1609126410000|2020-12-28 03:33:30|4151.9|4145.9|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|9
1609126420000|2020-12-28 03:33:40|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|0
1609126430000|2020-12-28 03:33:50|4152.2|4146.2|4153.2|4147.2|4153.5|4147.5|4152.2|4146.2|12
1609126440000|2020-12-28 03:34:00|4153|4147|4153.2|4147.2|4153.2|4147.2|4153|4147|3
1609126460000|2020-12-28 03:34:20|4153|4147|4153|4147|4153|4147|4153|4147|2
1609126470000|2020-12-28 03:34:30|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|0
1609126480000|2020-12-28 03:34:40|4153|4147|4153.2|4147.2|4153.2|4147.2|4153|4147|4
1609126490000|2020-12-28 03:34:50|4153.5|4147.5|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|16
1609126500000|2020-12-28 03:35:00|4152.5|4146.5|4153.2|4147.2|4153.2|4147.2|4152.5|4146.5|16
1609126530000|2020-12-28 03:35:30|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1609126560000|2020-12-28 03:36:00|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1609126580000|2020-12-28 03:36:20|4153.5|4147.5|4153.7|4147.7|4153.7|4147.7|4153.5|4147.5|2
1609126590000|2020-12-28 03:36:30|4154|4148|4154.2|4148.2|4154.2|4148.2|4154|4148|7
1609126600000|2020-12-28 03:36:40|4154.5|4148.5|4154.2|4148.2|4154.5|4148.5|4154.2|4148.2|2
1609126610000|2020-12-28 03:36:50|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|1
1609126620000|2020-12-28 03:37:00|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|4154.2|4148.2|2
1609126630000|2020-12-28 03:37:10|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|2
1609126640000|2020-12-28 03:37:20|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|0
1609126650000|2020-12-28 03:37:30|4152.5|4146.5|4153.2|4147.2|4153.2|4147.2|4152.5|4146.5|7
1609126660000|2020-12-28 03:37:40|||||||||4
1609126670000|2020-12-28 03:37:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|0
1609126690000|2020-12-28 03:38:10|4153|4147|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|2
1609126710000|2020-12-28 03:38:30|4152.5|4146.5|4152.2|4146.2|4152.5|4146.5|4152.2|4146.2|0
1609126720000|2020-12-28 03:38:40|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1609126730000|2020-12-28 03:38:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.2|4146.2|1
1609126740000|2020-12-28 03:39:00|4153|4147|4152.7|4146.7|4153.2|4147.2|4152.7|4146.7|5
1609126760000|2020-12-28 03:39:20|4152.5|4146.5|4151.7|4145.7|4152.5|4146.5|4151.7|4145.7|2
1609126800000|2020-12-28 03:40:00|4151.4|4145.4|4152|4146|4152|4146|4151|4145|2
1609126820000|2020-12-28 03:40:20|4152.2|4146.2|4152|4146|4152.2|4146.2|4152|4146|0
1609126850000|2020-12-28 03:40:50|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1609126860000|2020-12-28 03:41:00|4151.5|4145.5|4152|4146|4152|4146|4151.2|4145.2|1
1609126930000|2020-12-28 03:42:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1609126940000|2020-12-28 03:42:20|4152|4146|4151.5|4145.5|4152|4146|4151.5|4145.5|1
1609126950000|2020-12-28 03:42:30|4152|4146|4150.7|4144.7|4152|4146|4150.7|4144.7|6
1609126960000|2020-12-28 03:42:40|4151|4145|4151.2|4145.2|4151.2|4145.2|4151|4145|0
1609126970000|2020-12-28 03:42:50|||||||||1
1609127010000|2020-12-28 03:43:30|4151.5|4145.5|4151.2|4145.2|4151.5|4145.5|4151.2|4145.2|0
1609127050000|2020-12-28 03:44:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|1
1609127090000|2020-12-28 03:44:50|4152.7|4146.7|4152.2|4146.2|4152.7|4146.7|4152.2|4146.2|0
1609127110000|2020-12-28 03:45:10|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1609127120000|2020-12-28 03:45:20|4152.9|4146.9|4153.2|4147.2|4153.2|4147.2|4152.9|4146.9|1
1609127130000|2020-12-28 03:45:30|4152.9|4146.9|4151.2|4145.2|4152.9|4146.9|4151.2|4145.2|10
1609127140000|2020-12-28 03:45:40|4151.7|4145.7|4152|4146|4152.2|4146.2|4151.7|4145.7|1
1609127150000|2020-12-28 03:45:50|4151.7|4145.7|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|0
1609127160000|2020-12-28 03:46:00|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|1
1609127200000|2020-12-28 03:46:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|0
1609127220000|2020-12-28 03:47:00|||||||||2
1609127240000|2020-12-28 03:47:20|4152.4|4146.4|4152.2|4146.2|4152.4|4146.4|4152.2|4146.2|0
1609127250000|2020-12-28 03:47:30|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|5
1609127260000|2020-12-28 03:47:40|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|2
1609127280000|2020-12-28 03:48:00|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|4151.7|4145.7|1
1609127300000|2020-12-28 03:48:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609127340000|2020-12-28 03:49:00|4151.7|4145.7|4151.2|4145.2|4151.7|4145.7|4151.2|4145.2|0
1609127400000|2020-12-28 03:50:00|||||||||4
1609127430000|2020-12-28 03:50:30|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.4|4144.4|4
1609127450000|2020-12-28 03:50:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609127460000|2020-12-28 03:51:00|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.4|4144.4|3
1609127480000|2020-12-28 03:51:20|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609127500000|2020-12-28 03:51:40|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1609127510000|2020-12-28 03:51:50|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609127520000|2020-12-28 03:52:00|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|0
1609127540000|2020-12-28 03:52:20|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|4150.4|4144.4|5
1609127550000|2020-12-28 03:52:30|||||||||2
1609127560000|2020-12-28 03:52:40|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|4150.9|4144.9|1
1609127580000|2020-12-28 03:53:00|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|4151.2|4145.2|0
1609127590000|2020-12-28 03:53:10|||||||||1
1609127600000|2020-12-28 03:53:20|4150.9|4144.9|4150.4|4144.4|4151.2|4145.2|4150.4|4144.4|2
1609127650000|2020-12-28 03:54:10|4150.7|4144.7|4150.4|4144.4|4150.9|4144.9|4150.4|4144.4|0
1609127660000|2020-12-28 03:54:20|4149.2|4143.2|4148.7|4142.7|4149.2|4143.2|4148.7|4142.7|8
1609127670000|2020-12-28 03:54:30|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|4149.2|4143.2|7
1609127690000|2020-12-28 03:54:50|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|4150.2|4144.2|2
1609127700000|2020-12-28 03:55:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1609127740000|2020-12-28 03:55:40|4150.9|4144.9|4150.2|4144.2|4150.9|4144.9|4150.2|4144.2|2
1609127780000|2020-12-28 03:56:20|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.4|4144.4|0
1609127840000|2020-12-28 03:57:20|4150.4|4144.4|4150.7|4144.7|4150.7|4144.7|4150.4|4144.4|1
1609127850000|2020-12-28 03:57:30|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|6
1609127900000|2020-12-28 03:58:20|4150.7|4144.7|4150.2|4144.2|4150.7|4144.7|4150.2|4144.2|0
1609127910000|2020-12-28 03:58:30|4150.7|4144.7|4149.7|4143.7|4150.7|4144.7|4149.7|4143.7|0
1609127940000|2020-12-28 03:59:00|4149.9|4143.9|4149.7|4143.7|4150.2|4144.2|4149.7|4143.7|1
1609127980000|2020-12-28 03:59:40|||||||||2
1609127990000|2020-12-28 03:59:50|4149.9|4143.9|4150.2|4144.2|4150.2|4144.2|4149.9|4143.9|0
1609128020000|2020-12-28 04:00:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1609128030000|2020-12-28 04:00:30|4150.9|4144.9|4151.2|4145.2|4151.2|4145.2|4150.9|4144.9|0
1609128060000|2020-12-28 04:01:00|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1609128120000|2020-12-28 04:02:00|4150.9|4144.9|4151.2|4145.2|4151.2|4145.2|4150.9|4144.9|0
1609128130000|2020-12-28 04:02:10|||||||||1
1609128140000|2020-12-28 04:02:20|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|4150.7|4144.7|1
1609128150000|2020-12-28 04:02:30|4150.4|4144.4|4151.2|4145.2|4151.2|4145.2|4150.2|4144.2|5
1609128160000|2020-12-28 04:02:40|4151.7|4145.7|4152.2|4146.2|4152.2|4146.2|4151.7|4145.7|5
1609128190000|2020-12-28 04:03:10|4152.7|4146.7|4153.2|4147.2|4153.2|4147.2|4152.7|4146.7|2
1609128200000|2020-12-28 04:03:20|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4
1609128210000|2020-12-28 04:03:30|4152.2|4146.2|4153.2|4147.2|4153.2|4147.2|4152.2|4146.2|1
1609128220000|2020-12-28 04:03:40|4153.7|4147.7|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|2
1609128230000|2020-12-28 04:03:50|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|6
1609128240000|2020-12-28 04:04:00|4153.9|4147.9|4154.2|4148.2|4154.2|4148.2|4153.7|4147.7|1
1609128300000|2020-12-28 04:05:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|1
1609128310000|2020-12-28 04:05:10|4153.9|4147.9|4153.7|4147.7|4153.9|4147.9|4153.7|4147.7|1
1609128330000|2020-12-28 04:05:30|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1609128340000|2020-12-28 04:05:40|4153.9|4147.9|4154.1|4148.1|4154.1|4148.1|4153.9|4147.9|0
1609128360000|2020-12-28 04:06:00|4153.1|4147.1|4153.4|4147.4|4153.4|4147.4|4153.1|4147.1|3
1609128370000|2020-12-28 04:06:10|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1609128390000|2020-12-28 04:06:30|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|4152.9|4146.9|2
1609128400000|2020-12-28 04:06:40|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1609128450000|2020-12-28 04:07:30|4153.4|4147.4|4153.1|4147.1|4153.4|4147.4|4153.1|4147.1|2
1609128460000|2020-12-28 04:07:40|||||||||1
1609128480000|2020-12-28 04:08:00|4152.9|4146.9|4152.6|4146.6|4153.1|4147.1|4152.4|4146.4|2
1609128490000|2020-12-28 04:08:10|4152.4|4146.4|4152.1|4146.1|4152.4|4146.4|4152.1|4146.1|0
1609128540000|2020-12-28 04:09:00|4151.9|4145.9|4151.6|4145.6|4151.9|4145.9|4151.6|4145.6|0
1609128560000|2020-12-28 04:09:20|4151.9|4145.9|4152.1|4146.1|4152.1|4146.1|4151.9|4145.9|0
1609128620000|2020-12-28 04:10:20|4152.6|4146.6|4152.4|4146.4|4152.6|4146.6|4152.4|4146.4|1
1609128630000|2020-12-28 04:10:30|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1609128640000|2020-12-28 04:10:40|4152.9|4146.9|4153.1|4147.1|4153.1|4147.1|4152.9|4146.9|1
1609128730000|2020-12-28 04:12:10|||||||||2
1609128750000|2020-12-28 04:12:30|4151.9|4145.9|4151.9|4145.9|4151.9|4145.9|4151.6|4145.6|10
1609128760000|2020-12-28 04:12:40|4151.6|4145.6|4151.9|4145.9|4151.9|4145.9|4151.6|4145.6|0
1609128790000|2020-12-28 04:13:10|||||||||3
1609128800000|2020-12-28 04:13:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|1
1609128810000|2020-12-28 04:13:30|||||||||7
1609128830000|2020-12-28 04:13:50|4151.9|4145.9|4152.9|4146.9|4152.9|4146.9|4151.9|4145.9|1
1609128850000|2020-12-28 04:14:10|||||||||1
1609128890000|2020-12-28 04:14:50|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|2
1609128900000|2020-12-28 04:15:00|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|4152.4|4146.4|0
1609129000000|2020-12-28 04:16:40|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|15
1609129030000|2020-12-28 04:17:10|4153.9|4147.9|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|0
1609129040000|2020-12-28 04:17:20|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1609129050000|2020-12-28 04:17:30|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1609129070000|2020-12-28 04:17:50|4153.6|4147.6|4153.4|4147.4|4153.6|4147.6|4153.4|4147.4|0
1609129170000|2020-12-28 04:19:30|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1609129180000|2020-12-28 04:19:40|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|5
1609129190000|2020-12-28 04:19:50|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|2
1609129210000|2020-12-28 04:20:10|4151.9|4145.9|4152.1|4146.1|4152.1|4146.1|4151.9|4145.9|0
1609129240000|2020-12-28 04:20:40|4153.1|4147.1|4152.6|4146.6|4153.1|4147.1|4152.6|4146.6|19
1609129250000|2020-12-28 04:20:50|4152.9|4146.9|4153.1|4147.1|4153.1|4147.1|4152.9|4146.9|0
1609129260000|2020-12-28 04:21:00|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|4152.6|4146.6|1
1609129290000|2020-12-28 04:21:30|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|4152.1|4146.1|0
1609129300000|2020-12-28 04:21:40|4153.1|4147.1|4153.9|4147.9|4153.9|4147.9|4153.1|4147.1|18
1609129320000|2020-12-28 04:22:00|4153.7|4147.7|4153.6|4147.6|4153.7|4147.7|4153.1|4147.1|2
1609129330000|2020-12-28 04:22:10|4153.9|4147.9|4153.1|4147.1|4153.9|4147.9|4153.1|4147.1|1
1609129350000|2020-12-28 04:22:30|4152.6|4146.6|4153.1|4147.1|4153.1|4147.1|4152.6|4146.6|3
1609129360000|2020-12-28 04:22:40|||||||||1
1609129370000|2020-12-28 04:22:50|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|1
1609129380000|2020-12-28 04:23:00|4153.1|4147.1|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1609129390000|2020-12-28 04:23:10|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|4153.6|4147.6|0
1609129400000|2020-12-28 04:23:20|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|4153.1|4147.1|0
1609129410000|2020-12-28 04:23:30|4153.6|4147.6|4153.1|4147.1|4153.6|4147.6|4153.1|4147.1|0
1609129430000|2020-12-28 04:23:50|4153.4|4147.4|4153.9|4147.9|4153.9|4147.9|4153.4|4147.4|1
1609129440000|2020-12-28 04:24:00|4153.7|4147.7|4153.1|4147.1|4153.7|4147.7|4153.1|4147.1|0
1609129460000|2020-12-28 04:24:20|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|5
1609129470000|2020-12-28 04:24:30|||||||||1
1609129480000|2020-12-28 04:24:40|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|2
1609129500000|2020-12-28 04:25:00|4154.4|4148.4|4154.7|4148.7|4154.7|4148.7|4154.4|4148.4|0
1609129510000|2020-12-28 04:25:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|0
1609129520000|2020-12-28 04:25:20|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|4155.2|4149.2|2
1609129550000|2020-12-28 04:25:50|4155.7|4149.7|4155.7|4149.7|4155.7|4149.7|4155.4|4149.4|2
1609129580000|2020-12-28 04:26:20|||||||||1
1609129590000|2020-12-28 04:26:30|4156.1|4150.1|4156.7|4150.7|4156.7|4150.7|4156.1|4150.1|3
1609129620000|2020-12-28 04:27:00|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|3
1609129630000|2020-12-28 04:27:10|4157.4|4151.4|4157.2|4151.2|4157.4|4151.4|4157.2|4151.2|1
1609129650000|2020-12-28 04:27:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|2
1609129670000|2020-12-28 04:27:50|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|4157.2|4151.2|1
1609129700000|2020-12-28 04:28:20|4156.7|4150.7|4157.2|4151.2|4157.7|4151.7|4156.7|4150.7|1
1609129710000|2020-12-28 04:28:30|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1609129780000|2020-12-28 04:29:40|||||||||1
1609129820000|2020-12-28 04:30:20|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1609129830000|2020-12-28 04:30:30|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|21
1609129840000|2020-12-28 04:30:40|||||||||1
1609129860000|2020-12-28 04:31:00|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|2
1609129870000|2020-12-28 04:31:10|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|4158.7|4152.7|0
1609129880000|2020-12-28 04:31:20|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4158.4|4152.4|0
1609129910000|2020-12-28 04:31:50|||||||||1
1609129930000|2020-12-28 04:32:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|0
1609129950000|2020-12-28 04:32:30|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4158.2|4152.2|4
1609129960000|2020-12-28 04:32:40|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|4157.7|4151.7|0
1609130000000|2020-12-28 04:33:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1609130010000|2020-12-28 04:33:30|||||||||1
1609130030000|2020-12-28 04:33:50|4157.4|4151.4|4156.6|4150.6|4157.4|4151.4|4156.6|4150.6|3
1609130060000|2020-12-28 04:34:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|2
1609130070000|2020-12-28 04:34:30|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|4156.1|4150.1|3
1609130120000|2020-12-28 04:35:20|4156.4|4150.4|4156.1|4150.1|4156.4|4150.4|4156.1|4150.1|1
1609130140000|2020-12-28 04:35:40|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1609130150000|2020-12-28 04:35:50|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|0
1609130240000|2020-12-28 04:37:20|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1609130250000|2020-12-28 04:37:30|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|4155.6|4149.6|1
1609130280000|2020-12-28 04:38:00|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|4154.9|4148.9|13
1609130300000|2020-12-28 04:38:20|4155.1|4149.1|4156.1|4150.1|4156.1|4150.1|4155.1|4149.1|1
1609130310000|2020-12-28 04:38:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|1
1609130350000|2020-12-28 04:39:10|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|6
1609130450000|2020-12-28 04:40:50|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|1
1609130550000|2020-12-28 04:42:30|4156.1|4150.1|4156.4|4150.4|4156.4|4150.4|4155.9|4149.9|3
1609130580000|2020-12-28 04:43:00|4156.6|4150.6|4156.9|4150.9|4156.9|4150.9|4156.4|4150.4|0
1609130590000|2020-12-28 04:43:10|||||||||1
1609130600000|2020-12-28 04:43:20|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1609130610000|2020-12-28 04:43:30|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|4155.9|4149.9|0
1609130620000|2020-12-28 04:43:40|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|4156.4|4150.4|0
1609130680000|2020-12-28 04:44:40|4156.2|4150.2|4155.6|4149.6|4156.2|4150.2|4155.6|4149.6|0
1609130690000|2020-12-28 04:44:50|4155.9|4149.9|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|2
1609130700000|2020-12-28 04:45:00|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4
1609130730000|2020-12-28 04:45:30|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|5
1609130760000|2020-12-28 04:46:00|||||||||1
1609130770000|2020-12-28 04:46:10|4154.4|4148.4|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|1
1609130780000|2020-12-28 04:46:20|4154.6|4148.6|4154.1|4148.1|4154.6|4148.6|4154.1|4148.1|2
1609130860000|2020-12-28 04:47:40|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1609130870000|2020-12-28 04:47:50|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|4154.1|4148.1|0
1609130880000|2020-12-28 04:48:00|4154.4|4148.4|4154.6|4148.6|4154.6|4148.6|4154.4|4148.4|0
1609130890000|2020-12-28 04:48:10|4155.1|4149.1|4155.1|4149.1|4155.4|4149.4|4155.1|4149.1|5
1609130900000|2020-12-28 04:48:20|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|4154.6|4148.6|0
1609130910000|2020-12-28 04:48:30|4154.9|4148.9|4155.6|4149.6|4155.6|4149.6|4154.9|4148.9|10
1609131060000|2020-12-28 04:51:00|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|4156.6|4150.6|1
1609131080000|2020-12-28 04:51:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|3
1609131100000|2020-12-28 04:51:40|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|7
1609131110000|2020-12-28 04:51:50|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|1
1609131130000|2020-12-28 04:52:10|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4158.1|4152.1|1
1609131170000|2020-12-28 04:52:50|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1609131180000|2020-12-28 04:53:00|4158.1|4152.1|4157.6|4151.6|4158.1|4152.1|4157.6|4151.6|2
1609131210000|2020-12-28 04:53:30|4157.8|4151.8|4158.1|4152.1|4158.1|4152.1|4157.8|4151.8|0
1609131220000|2020-12-28 04:53:40|4158.4|4152.4|4158.1|4152.1|4158.4|4152.4|4157.6|4151.6|2
1609131230000|2020-12-28 04:53:50|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|0
1609131240000|2020-12-28 04:54:00|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|2
1609131250000|2020-12-28 04:54:10|4158.4|4152.4|4158.6|4152.6|4158.6|4152.6|4158.4|4152.4|0
1609131270000|2020-12-28 04:54:30|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|1
1609131290000|2020-12-28 04:54:50|4158.3|4152.3|4158.6|4152.6|4158.6|4152.6|4158.3|4152.3|0
1609131300000|2020-12-28 04:55:00|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1609131310000|2020-12-28 04:55:10|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|4158.4|4152.4|1
1609131330000|2020-12-28 04:55:30|4158.6|4152.6|4158.9|4152.9|4158.9|4152.9|4158.6|4152.6|3
1609131340000|2020-12-28 04:55:40|4159.6|4153.6|4159.6|4153.6|4159.8|4153.8|4159.6|4153.6|12
1609131350000|2020-12-28 04:55:50|4159.8|4153.8|4160.1|4154.1|4160.1|4154.1|4159.8|4153.8|2
1609131370000|2020-12-28 04:56:10|4160.3|4154.3|4159.8|4153.8|4160.3|4154.3|4159.8|4153.8|2
1609131380000|2020-12-28 04:56:20|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1609131390000|2020-12-28 04:56:30|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|0
1609131460000|2020-12-28 04:57:40|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4
1609131470000|2020-12-28 04:57:50|4159.1|4153.1|4159.3|4153.3|4159.3|4153.3|4159.1|4153.1|0
1609131480000|2020-12-28 04:58:00|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|5
1609131540000|2020-12-28 04:59:00|||||||||1
1609131610000|2020-12-28 05:00:10|4158.8|4152.8|4158.6|4152.6|4158.8|4152.8|4158.6|4152.6|0
1609131620000|2020-12-28 05:00:20|4158.8|4152.8|4158.8|4152.8|4158.9|4152.9|4158.6|4152.6|4
1609131630000|2020-12-28 05:00:30|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|2
1609131640000|2020-12-28 05:00:40|4158.4|4152.4|4158.6|4152.6|4159.6|4153.6|4158.1|4152.1|19
1609131650000|2020-12-28 05:00:50|4159.4|4153.4|4160.3|4154.3|4160.3|4154.3|4159.4|4153.4|30
1609131660000|2020-12-28 05:01:00|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.3|4153.3|25
1609131700000|2020-12-28 05:01:40|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|19
1609131720000|2020-12-28 05:02:00|4161.1|4155.1|4161.1|4155.1|4161.4|4155.4|4161.1|4155.1|10
1609131750000|2020-12-28 05:02:30|4160.8|4154.8|4160.6|4154.6|4160.8|4154.8|4160.6|4154.6|1
1609131760000|2020-12-28 05:02:40|||||||||1
1609131770000|2020-12-28 05:02:50|||||||||1
1609131830000|2020-12-28 05:03:50|4160.1|4154.1|4160.3|4154.3|4160.3|4154.3|4160.1|4154.1|3
1609131840000|2020-12-28 05:04:00|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1609131860000|2020-12-28 05:04:20|||||||||2
1609131930000|2020-12-28 05:05:30|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|1
1609131960000|2020-12-28 05:06:00|||||||||1
1609132020000|2020-12-28 05:07:00|4160.1|4154.1|4160.1|4154.1|4160.6|4154.6|4160.1|4154.1|7
1609132030000|2020-12-28 05:07:10|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|0
1609132040000|2020-12-28 05:07:20|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|0
1609132050000|2020-12-28 05:07:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|0
1609132110000|2020-12-28 05:08:30|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|2
1609132120000|2020-12-28 05:08:40|4161.1|4155.1|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|1
1609132240000|2020-12-28 05:10:40|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|0
1609132300000|2020-12-28 05:11:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|7
1609132310000|2020-12-28 05:11:50|4162.4|4156.4|4162.6|4156.6|4162.6|4156.6|4162.4|4156.4|1
1609132330000|2020-12-28 05:12:10|||||||||2
1609132350000|2020-12-28 05:12:30|4162.9|4156.9|4163.9|4157.9|4163.9|4157.9|4162.9|4156.9|1
1609132360000|2020-12-28 05:12:40|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1609132370000|2020-12-28 05:12:50|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|10
1609132380000|2020-12-28 05:13:00|4162.9|4156.9|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|7
1609132390000|2020-12-28 05:13:10|4162.9|4156.9|4162.6|4156.6|4162.9|4156.9|4162.6|4156.6|0
1609132400000|2020-12-28 05:13:20|4162.1|4156.1|4161.9|4155.9|4162.6|4156.6|4161.9|4155.9|4
1609132420000|2020-12-28 05:13:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|1
1609132510000|2020-12-28 05:15:10|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|4162.9|4156.9|0
1609132560000|2020-12-28 05:16:00|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.1|4156.1|4
1609132570000|2020-12-28 05:16:10|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1609132580000|2020-12-28 05:16:20|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4
1609132600000|2020-12-28 05:16:40|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1609132640000|2020-12-28 05:17:20|4162.6|4156.6|4162.4|4156.4|4162.6|4156.6|4162.1|4156.1|4
1609132650000|2020-12-28 05:17:30|4162.1|4156.1|4161.9|4155.9|4162.1|4156.1|4161.9|4155.9|0
1609132670000|2020-12-28 05:17:50|||||||||1
1609132680000|2020-12-28 05:18:00|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|1
1609132720000|2020-12-28 05:18:40|4161.9|4155.9|4161.6|4155.6|4161.9|4155.9|4161.6|4155.6|0
1609132750000|2020-12-28 05:19:10|||||||||1
1609132760000|2020-12-28 05:19:20|||||||||1
1609132770000|2020-12-28 05:19:30|||||||||1
1609132780000|2020-12-28 05:19:40|4161.8|4155.8|4162.3|4156.3|4162.6|4156.6|4161.8|4155.8|2
1609132800000|2020-12-28 05:20:00|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|0
1609132830000|2020-12-28 05:20:30|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|25
1609132840000|2020-12-28 05:20:40|4163.1|4157.1|4163.8|4157.8|4163.8|4157.8|4163.1|4157.1|24
1609132850000|2020-12-28 05:20:50|4163.6|4157.6|4164.6|4158.6|4164.6|4158.6|4163.6|4157.6|12
1609132860000|2020-12-28 05:21:00|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|22
1609132870000|2020-12-28 05:21:10|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|4165.8|4159.8|0
1609132890000|2020-12-28 05:21:30|4165.6|4159.6|4165.1|4159.1|4165.6|4159.6|4165.1|4159.1|8
1609132900000|2020-12-28 05:21:40|4164.8|4158.8|4164.6|4158.6|4164.8|4158.8|4164.6|4158.6|0
1609132910000|2020-12-28 05:21:50|||||||||3
1609132930000|2020-12-28 05:22:10|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1609132970000|2020-12-28 05:22:50|4163.8|4157.8|4164.3|4158.3|4164.3|4158.3|4163.6|4157.6|0
1609132980000|2020-12-28 05:23:00|4164.1|4158.1|4163.6|4157.6|4164.1|4158.1|4163.6|4157.6|0
1609132990000|2020-12-28 05:23:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609133000000|2020-12-28 05:23:20|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1609133030000|2020-12-28 05:23:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609133070000|2020-12-28 05:24:30|4164.1|4158.1|4164.3|4158.3|4164.3|4158.3|4164.1|4158.1|1
1609133080000|2020-12-28 05:24:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|0
1609133090000|2020-12-28 05:24:50|4164.3|4158.3|4163.6|4157.6|4164.3|4158.3|4163.6|4157.6|0
1609133140000|2020-12-28 05:25:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4163.6|4157.6|2
1609133170000|2020-12-28 05:26:10|4163.1|4157.1|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|2
1609133210000|2020-12-28 05:26:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609133220000|2020-12-28 05:27:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|0
1609133230000|2020-12-28 05:27:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609133240000|2020-12-28 05:27:20|4163.6|4157.6|4163.1|4157.1|4163.6|4157.6|4162.8|4156.8|2
1609133270000|2020-12-28 05:27:50|4163.3|4157.3|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|0
1609133320000|2020-12-28 05:28:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4163.6|4157.6|15
1609133340000|2020-12-28 05:29:00|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4
1609133350000|2020-12-28 05:29:10|4162.6|4156.6|4160.8|4154.8|4162.6|4156.6|4160.8|4154.8|1
1609133380000|2020-12-28 05:29:40|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|4160.6|4154.6|1
1609133400000|2020-12-28 05:30:00|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|12
1609133410000|2020-12-28 05:30:10|4160.3|4154.3|4160.1|4154.1|4160.3|4154.3|4160.1|4154.1|1
1609133420000|2020-12-28 05:30:20|4159.8|4153.8|4157.8|4151.8|4159.8|4153.8|4157.6|4151.6|20
1609133430000|2020-12-28 05:30:30|4157.6|4151.6|4158.1|4152.1|4158.1|4152.1|4157.6|4151.6|4
1609133440000|2020-12-28 05:30:40|4158.6|4152.6|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|2
1609133450000|2020-12-28 05:30:50|4157.6|4151.6|4158.6|4152.6|4158.6|4152.6|4157.6|4151.6|0
1609133460000|2020-12-28 05:31:00|4159.1|4153.1|4158.1|4152.1|4159.1|4153.1|4158|4152|6
1609133480000|2020-12-28 05:31:20|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|0
1609133490000|2020-12-28 05:31:30|4156.8|4150.8|4156.1|4150.1|4156.8|4150.8|4156.1|4150.1|6
1609133500000|2020-12-28 05:31:40|4155.8|4149.8|4155.8|4149.8|4156.1|4150.1|4155.8|4149.8|1
1609133510000|2020-12-28 05:31:50|4156.1|4150.1|4155.6|4149.6|4156.1|4150.1|4155.6|4149.6|2
1609133520000|2020-12-28 05:32:00|4156.1|4150.1|4157.1|4151.1|4157.1|4151.1|4156.1|4150.1|3
1609133530000|2020-12-28 05:32:10|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|4157.6|4151.6|1
1609133540000|2020-12-28 05:32:20|4158.1|4152.1|4158.1|4152.1|4158.6|4152.6|4158.1|4152.1|1
1609133550000|2020-12-28 05:32:30|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1609133570000|2020-12-28 05:32:50|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1609133580000|2020-12-28 05:33:00|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|1
1609133590000|2020-12-28 05:33:10|4159.6|4153.6|4158.6|4152.6|4159.6|4153.6|4158.6|4152.6|1
1609133600000|2020-12-28 05:33:20|4158.8|4152.8|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|0
1609133610000|2020-12-28 05:33:30|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|4159.6|4153.6|0
1609133620000|2020-12-28 05:33:40|4160.1|4154.1|4160.6|4154.6|4160.6|4154.6|4160.1|4154.1|3
1609133630000|2020-12-28 05:33:50|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|0
1609133640000|2020-12-28 05:34:00|4159.8|4153.8|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1609133650000|2020-12-28 05:34:10|4159.8|4153.8|4159.6|4153.6|4159.8|4153.8|4159.1|4153.1|4
1609133670000|2020-12-28 05:34:30|4159.8|4153.8|4160.1|4154.1|4160.6|4154.6|4159.8|4153.8|1
1609133680000|2020-12-28 05:34:40|4159.8|4153.8|4159.1|4153.1|4159.8|4153.8|4159.1|4153.1|0
1609133690000|2020-12-28 05:34:50|4159.6|4153.6|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|2
1609133700000|2020-12-28 05:35:00|4160.3|4154.3|4159.6|4153.6|4160.6|4154.6|4159.6|4153.6|6
1609133710000|2020-12-28 05:35:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1609133720000|2020-12-28 05:35:20|4160.3|4154.3|4160.6|4154.6|4160.6|4154.6|4160.3|4154.3|0
1609133730000|2020-12-28 05:35:30|4160.3|4154.3|4160.1|4154.1|4160.3|4154.3|4160.1|4154.1|3
1609133740000|2020-12-28 05:35:40|4159.6|4153.6|4160.6|4154.6|4160.6|4154.6|4159.6|4153.6|0
1609133750000|2020-12-28 05:35:50|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4160.6|4154.6|1
1609133760000|2020-12-28 05:36:00|4160.8|4154.8|4160.6|4154.6|4160.8|4154.8|4160.6|4154.6|0
1609133770000|2020-12-28 05:36:10|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|4160.1|4154.1|1
1609133780000|2020-12-28 05:36:20|4159.8|4153.8|4160.1|4154.1|4160.1|4154.1|4159.6|4153.6|0
1609133790000|2020-12-28 05:36:30|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|24
1609133800000|2020-12-28 05:36:40|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|4158.6|4152.6|0
1609133810000|2020-12-28 05:36:50|4158.8|4152.8|4159.1|4153.1|4159.1|4153.1|4158.8|4152.8|1
1609133820000|2020-12-28 05:37:00|||||||||1
1609133830000|2020-12-28 05:37:10|4158.6|4152.6|4159.1|4153.1|4159.1|4153.1|4158.6|4152.6|0
1609133850000|2020-12-28 05:37:30|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|4158.1|4152.1|10
1609133860000|2020-12-28 05:37:40|4157.8|4151.8|4157.6|4151.6|4157.8|4151.8|4157.6|4151.6|0
1609133880000|2020-12-28 05:38:00|4157.8|4151.8|4158.1|4152.1|4158.1|4152.1|4157.8|4151.8|1
1609133900000|2020-12-28 05:38:20|4157.8|4151.8|4157.3|4151.3|4157.8|4151.8|4157.3|4151.3|0
1609133910000|2020-12-28 05:38:30|4157|4151|4157|4151|4157|4151|4157|4151|0
1609133920000|2020-12-28 05:38:40|4156.8|4150.8|4156|4150|4156.8|4150.8|4155.5|4149.5|5
1609133930000|2020-12-28 05:38:50|4155.8|4149.8|4156|4150|4156|4150|4155.5|4149.5|4
1609133940000|2020-12-28 05:39:00|4155.8|4149.8|4154|4148|4155.8|4149.8|4153.5|4147.5|29
1609133950000|2020-12-28 05:39:10|4153.8|4147.8|4155|4149|4155|4149|4153.5|4147.5|6
1609133960000|2020-12-28 05:39:20|4154.8|4148.8|4154.5|4148.5|4155|4149|4154.5|4148.5|1
1609133970000|2020-12-28 05:39:30|4154|4148|4153.5|4147.5|4154|4148|4153.5|4147.5|1
1609133980000|2020-12-28 05:39:40|4153|4147|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|6
1609133990000|2020-12-28 05:39:50|4151.8|4145.8|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|8
1609134000000|2020-12-28 05:40:00|4152.1|4146.1|4150.5|4144.5|4152.1|4146.1|4150.5|4144.5|14
1609134010000|2020-12-28 05:40:10|||||||||11
1609134020000|2020-12-28 05:40:20|||||||||1
1609134030000|2020-12-28 05:40:30|4149.5|4143.5|4149.3|4143.3|4149.5|4143.5|4148.1|4142.1|55
1609134040000|2020-12-28 05:40:40|4149.5|4143.5|4148.8|4142.8|4149.5|4143.5|4148.8|4142.8|3
1609134050000|2020-12-28 05:40:50|4147.8|4141.8|4148.3|4142.3|4148.5|4142.5|4147.8|4141.8|8
1609134060000|2020-12-28 05:41:00|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|4
1609134070000|2020-12-28 05:41:10|4148.5|4142.5|4149.3|4143.3|4149.3|4143.3|4148.5|4142.5|4
1609134090000|2020-12-28 05:41:30|4149|4143|4149.8|4143.8|4149.8|4143.8|4148.8|4142.8|4
1609134110000|2020-12-28 05:41:50|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4
1609134120000|2020-12-28 05:42:00|4151.3|4145.3|4151.5|4145.5|4151.8|4145.8|4150.5|4144.5|10
1609134130000|2020-12-28 05:42:10|4152.1|4146.1|4152.5|4146.5|4152.5|4146.5|4152.1|4146.1|5
1609134140000|2020-12-28 05:42:20|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|3
1609134150000|2020-12-28 05:42:30|4153|4147|4152.5|4146.5|4153|4147|4152.5|4146.5|1
1609134160000|2020-12-28 05:42:40|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|0
1609134170000|2020-12-28 05:42:50|4152.5|4146.5|4153.3|4147.3|4153.3|4147.3|4152.5|4146.5|1
1609134180000|2020-12-28 05:43:00|4153.5|4147.5|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|2
1609134190000|2020-12-28 05:43:10|4152.3|4146.3|4151.5|4145.5|4152.3|4146.3|4151.5|4145.5|1
1609134200000|2020-12-28 05:43:20|4151.8|4145.8|4151.5|4145.5|4151.8|4145.8|4151.5|4145.5|0
1609134220000|2020-12-28 05:43:40|4151.8|4145.8|4152.3|4146.3|4152.5|4146.5|4151.8|4145.8|4
1609134230000|2020-12-28 05:43:50|4152|4146|4152.3|4146.3|4152.3|4146.3|4152|4146|0
1609134240000|2020-12-28 05:44:00|4152|4146|4152.5|4146.5|4153.3|4147.3|4152|4146|1
1609134250000|2020-12-28 05:44:10|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152|4146|1
1609134260000|2020-12-28 05:44:20|4152|4146|4152.5|4146.5|4152.5|4146.5|4151.5|4145.5|2
1609134270000|2020-12-28 05:44:30|4152.3|4146.3|4153.3|4147.3|4153.5|4147.5|4152.3|4146.3|3
1609134290000|2020-12-28 05:44:50|4153.1|4147.1|4151.5|4145.5|4153.1|4147.1|4151.5|4145.5|1
1609134300000|2020-12-28 05:45:00|4151.3|4145.3|4149.3|4143.3|4151.3|4145.3|4149.3|4143.3|19
1609134310000|2020-12-28 05:45:10|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.5|4142.5|11
1609134320000|2020-12-28 05:45:20|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|0
1609134330000|2020-12-28 05:45:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147|4141|10
1609134350000|2020-12-28 05:45:50|||||||||1
1609134360000|2020-12-28 05:46:00|||||||||2
1609134370000|2020-12-28 05:46:10|4147.3|4141.3|4146.5|4140.5|4147.3|4141.3|4145.5|4139.5|6
1609134380000|2020-12-28 05:46:20|4147|4141|4147.5|4141.5|4147.5|4141.5|4147|4141|0
1609134390000|2020-12-28 05:46:30|4147|4141|4147|4141|4147|4141|4146.5|4140.5|3
1609134400000|2020-12-28 05:46:40|4147.3|4141.3|4148|4142|4148|4142|4147.3|4141.3|0
1609134420000|2020-12-28 05:47:00|4147.5|4141.5|4147|4141|4147.5|4141.5|4147|4141|2
1609134430000|2020-12-28 05:47:10|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|4147.3|4141.3|0
1609134440000|2020-12-28 05:47:20|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|1
1609134450000|2020-12-28 05:47:30|4148.3|4142.3|4148|4142|4148.3|4142.3|4147.5|4141.5|1
1609134470000|2020-12-28 05:47:50|4147.8|4141.8|4146.5|4140.5|4147.8|4141.8|4146.5|4140.5|1
1609134480000|2020-12-28 05:48:00|4145.8|4139.8|4146|4140|4146|4140|4145.5|4139.5|0
1609134490000|2020-12-28 05:48:10|4146.5|4140.5|4146.8|4140.8|4147.3|4141.3|4146.5|4140.5|5
1609134500000|2020-12-28 05:48:20|4147|4141|4147.8|4141.8|4148|4142|4147|4141|1
1609134510000|2020-12-28 05:48:30|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|0
1609134520000|2020-12-28 05:48:40|4147.8|4141.8|4148.5|4142.5|4148.5|4142.5|4147.8|4141.8|2
1609134530000|2020-12-28 05:48:50|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|3
1609134540000|2020-12-28 05:49:00|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1609134550000|2020-12-28 05:49:10|4149|4143|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|1
1609134570000|2020-12-28 05:49:30|4150.5|4144.5|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|6
1609134580000|2020-12-28 05:49:40|4149|4143|4149.5|4143.5|4149.5|4143.5|4149|4143|0
1609134590000|2020-12-28 05:49:50|4149|4143|4149|4143|4149|4143|4149|4143|0
1609134600000|2020-12-28 05:50:00|4149.3|4143.3|4149.5|4143.5|4149.5|4143.5|4149|4143|0
1609134610000|2020-12-28 05:50:10|4149|4143|4148|4142|4149|4143|4148|4142|2
1609134620000|2020-12-28 05:50:20|4147.8|4141.8|4147.5|4141.5|4147.8|4141.8|4147.5|4141.5|0
1609134630000|2020-12-28 05:50:30|4146.5|4140.5|4148|4142|4148.5|4142.5|4146.5|4140.5|4
1609134640000|2020-12-28 05:50:40|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|4147.5|4141.5|10
1609134650000|2020-12-28 05:50:50|4148.3|4142.3|4148|4142|4148.3|4142.3|4148|4142|0
1609134660000|2020-12-28 05:51:00|4147.5|4141.5|4147|4141|4147.5|4141.5|4147|4141|0
1609134680000|2020-12-28 05:51:20|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1609134690000|2020-12-28 05:51:30|4147|4141|4147|4141|4147.5|4141.5|4147|4141|1
1609134700000|2020-12-28 05:51:40|4146.8|4140.8|4147.5|4141.5|4147.5|4141.5|4146.8|4140.8|1
1609134720000|2020-12-28 05:52:00|4147|4141|4147|4141|4147|4141|4147|4141|1
1609134740000|2020-12-28 05:52:20|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.3|4141.3|0
1609134760000|2020-12-28 05:52:40|4148|4142|4148.5|4142.5|4148.5|4142.5|4148|4142|0
1609134770000|2020-12-28 05:52:50|4148.3|4142.3|4147.5|4141.5|4148.3|4142.3|4147.5|4141.5|0
1609134780000|2020-12-28 05:53:00|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|1
1609134790000|2020-12-28 05:53:10|4146|4140|4146|4140|4146|4140|4146|4140|0
1609134810000|2020-12-28 05:53:30|4146.3|4140.3|4146.5|4140.5|4146.5|4140.5|4146.3|4140.3|0
1609134820000|2020-12-28 05:53:40|4146.3|4140.3|4145.5|4139.5|4146.3|4140.3|4145.5|4139.5|2
1609134830000|2020-12-28 05:53:50|4145|4139|4143.5|4137.5|4145|4139|4143.5|4137.5|4
1609134840000|2020-12-28 05:54:00|4143.8|4137.8|4145|4139|4145.3|4139.3|4143.5|4137.5|4
1609134850000|2020-12-28 05:54:10|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145|4139|2
1609134860000|2020-12-28 05:54:20|4146|4140|4145.5|4139.5|4146|4140|4145.5|4139.5|2
1609134870000|2020-12-28 05:54:30|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|3
1609134880000|2020-12-28 05:54:40|4146|4140|4146.5|4140.5|4146.5|4140.5|4146|4140|1
1609134890000|2020-12-28 05:54:50|4146|4140|4145.5|4139.5|4147|4141|4145.5|4139.5|4
1609134900000|2020-12-28 05:55:00|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146|4140|1
1609134910000|2020-12-28 05:55:10|4146.3|4140.3|4146|4140|4146.3|4140.3|4146|4140|0
1609134920000|2020-12-28 05:55:20|4146.3|4140.3|4146.5|4140.5|4146.5|4140.5|4146.3|4140.3|0
1609134930000|2020-12-28 05:55:30|4147|4141|4147|4141|4147|4141|4147|4141|0
1609134940000|2020-12-28 05:55:40|4146.8|4140.8|4146.5|4140.5|4146.8|4140.8|4146.5|4140.5|0
1609134950000|2020-12-28 05:55:50|||||||||1
1609134960000|2020-12-28 05:56:00|4145.5|4139.5|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|13
1609134980000|2020-12-28 05:56:20|4145|4139|4145.8|4139.8|4145.8|4139.8|4144.5|4138.5|6
1609134990000|2020-12-28 05:56:30|4145.5|4139.5|4145.8|4139.8|4145.8|4139.8|4145.5|4139.5|1
1609135000000|2020-12-28 05:56:40|4145.5|4139.5|4145|4139|4145.5|4139.5|4145|4139|3
1609135010000|2020-12-28 05:56:50|4144.8|4138.8|4145|4139|4145|4139|4144.5|4138.5|0
1609135020000|2020-12-28 05:57:00|4145.3|4139.3|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|1
1609135030000|2020-12-28 05:57:10|4144.3|4138.3|4143.5|4137.5|4144.3|4138.3|4143.5|4137.5|0
1609135040000|2020-12-28 05:57:20|4144|4138|4144|4138|4144.5|4138.5|4144|4138|3
1609135050000|2020-12-28 05:57:30|4144.5|4138.5|4144.5|4138.5|4145.5|4139.5|4144.5|4138.5|4
1609135060000|2020-12-28 05:57:40|4145|4139|4143.5|4137.5|4145|4139|4143.5|4137.5|11
1609135070000|2020-12-28 05:57:50|4142.5|4136.5|4142.5|4136.5|4143.5|4137.5|4142.5|4136.5|16
1609135080000|2020-12-28 05:58:00|4143|4137|4143|4137|4143|4137|4142.5|4136.5|12
1609135090000|2020-12-28 05:58:10|4143.2|4137.2|4143|4137|4144|4138|4142.5|4136.5|6
1609135100000|2020-12-28 05:58:20|4143.2|4137.2|4143.5|4137.5|4143.5|4137.5|4143.2|4137.2|0
1609135110000|2020-12-28 05:58:30|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|1
1609135120000|2020-12-28 05:58:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|0
1609135130000|2020-12-28 05:58:50|4143.3|4137.3|4142.7|4136.7|4143.3|4137.3|4142.5|4136.5|0
1609135140000|2020-12-28 05:59:00|4143|4137|4143.5|4137.5|4143.5|4137.5|4143|4137|0
1609135150000|2020-12-28 05:59:10|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|4143.3|4137.3|0
1609135160000|2020-12-28 05:59:20|4143.5|4137.5|4141.8|4135.8|4143.5|4137.5|4141.8|4135.8|2
1609135170000|2020-12-28 05:59:30|||||||||5
1609135180000|2020-12-28 05:59:40|||||||||4
1609135190000|2020-12-28 05:59:50|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|1
1609135200000|2020-12-28 06:00:00|4142.5|4136.5|4142.5|4136.5|4143.5|4137.5|4142.5|4136.5|7
1609135210000|2020-12-28 06:00:10|4143.3|4137.3|4144.5|4138.5|4144.5|4138.5|4143.3|4137.3|1
1609135220000|2020-12-28 06:00:20|4144|4138|4144|4138|4144|4138|4144|4138|1
1609135230000|2020-12-28 06:00:30|4144.3|4138.3|4144|4138|4144.5|4138.5|4144|4138|0
1609135250000|2020-12-28 06:00:50|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|0
1609135270000|2020-12-28 06:01:10|4144|4138|4142.5|4136.5|4144|4138|4142.5|4136.5|7
1609135280000|2020-12-28 06:01:20|4143|4137|4142.5|4136.5|4143.3|4137.3|4142.5|4136.5|6
1609135290000|2020-12-28 06:01:30|4142.3|4136.3|4142.3|4136.3|4142.5|4136.5|4142.3|4136.3|0
1609135300000|2020-12-28 06:01:40|4142.5|4136.5|4141.8|4135.8|4142.5|4136.5|4141.8|4135.8|2
1609135310000|2020-12-28 06:01:50|4142.5|4136.5|4143|4137|4143|4137|4142.3|4136.3|2
1609135320000|2020-12-28 06:02:00|4143.2|4137.2|4143|4137|4143.5|4137.5|4143|4137|1
1609135330000|2020-12-28 06:02:10|4142.8|4136.8|4142.5|4136.5|4142.8|4136.8|4142.5|4136.5|1
1609135340000|2020-12-28 06:02:20|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|3
1609135350000|2020-12-28 06:02:30|4142.1|4136.1|4141.8|4135.8|4142.1|4136.1|4141.8|4135.8|5
1609135360000|2020-12-28 06:02:40|4142|4136|4142|4136|4142|4136|4142|4136|12
1609135370000|2020-12-28 06:02:50|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|0
1609135380000|2020-12-28 06:03:00|4141|4135|4139|4133|4141|4135|4139|4133|20
1609135390000|2020-12-28 06:03:10|4137.5|4131.5|4137.5|4131.5|4138|4132|4137.5|4131.5|14
1609135400000|2020-12-28 06:03:20|4137.7|4131.7|4137|4131|4138|4132|4137|4131|3
1609135410000|2020-12-28 06:03:30|4137.3|4131.3|4137|4131|4137.3|4131.3|4137|4131|2
1609135420000|2020-12-28 06:03:40|4136.5|4130.5|4136.2|4130.2|4136.5|4130.5|4136.2|4130.2|27
1609135430000|2020-12-28 06:03:50|4136.5|4130.5|4137.2|4131.2|4137.2|4131.2|4136.5|4130.5|4
1609135440000|2020-12-28 06:04:00|4137|4131|4136.3|4130.3|4137|4131|4136.3|4130.3|9
1609135450000|2020-12-28 06:04:10|4136|4130|4133.8|4127.8|4136|4130|4133.5|4127.5|53
1609135460000|2020-12-28 06:04:20|4133.3|4127.3|4133.3|4127.3|4133.5|4127.5|4132.8|4126.8|8
1609135470000|2020-12-28 06:04:30|4133.5|4127.5|4133.5|4127.5|4134|4128|4133.5|4127.5|11
1609135480000|2020-12-28 06:04:40|4133.3|4127.3|4133.5|4127.5|4133.5|4127.5|4132.8|4126.8|11
1609135490000|2020-12-28 06:04:50|4133.3|4127.3|4132.8|4126.8|4133.5|4127.5|4132.8|4126.8|2
1609135500000|2020-12-28 06:05:00|4132|4126|4132|4126|4132|4126|4131.3|4125.3|13
1609135510000|2020-12-28 06:05:10|4131.5|4125.5|4132.2|4126.2|4132.5|4126.5|4131.5|4125.5|4
1609135520000|2020-12-28 06:05:20|4131.5|4125.5|4130.5|4124.5|4131.5|4125.5|4130.5|4124.5|6
1609135530000|2020-12-28 06:05:30|4131.2|4125.2|4130.5|4124.5|4131.2|4125.2|4130.5|4124.5|8
1609135540000|2020-12-28 06:05:40|4130.7|4124.7|4130.5|4124.5|4130.7|4124.7|4130.5|4124.5|2
1609135550000|2020-12-28 06:05:50|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130|4124|4
1609135560000|2020-12-28 06:06:00|4130.5|4124.5|4130.7|4124.7|4130.7|4124.7|4129.7|4123.7|4
1609135570000|2020-12-28 06:06:10|4130.5|4124.5|4130|4124|4130.5|4124.5|4129.7|4123.7|13
1609135580000|2020-12-28 06:06:20|4130.3|4124.3|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|22
1609135590000|2020-12-28 06:06:30|4129.7|4123.7|4129.7|4123.7|4130|4124|4129.5|4123.5|3
1609135600000|2020-12-28 06:06:40|4130|4124|4131|4125|4131.5|4125.5|4129.7|4123.7|23
1609135610000|2020-12-28 06:06:50|4130.5|4124.5|4129.7|4123.7|4131|4125|4129.7|4123.7|2
1609135620000|2020-12-28 06:07:00|4130|4124|4131|4125|4131|4125|4129.7|4123.7|3
1609135630000|2020-12-28 06:07:10|4131.2|4125.2|4131|4125|4131.5|4125.5|4130.8|4124.8|2
1609135640000|2020-12-28 06:07:20|4130.5|4124.5|4130|4124|4130.5|4124.5|4129.7|4123.7|2
1609135650000|2020-12-28 06:07:30|4129.7|4123.7|4129.5|4123.5|4130.2|4124.2|4129.5|4123.5|15
1609135660000|2020-12-28 06:07:40|4129.7|4123.7|4129.5|4123.5|4130|4124|4129.5|4123.5|0
1609135670000|2020-12-28 06:07:50|||||||||1
1609135680000|2020-12-28 06:08:00|4129.2|4123.2|4127|4121|4129.5|4123.5|4127|4121|36
1609135690000|2020-12-28 06:08:10|4127.3|4121.3|4129|4123|4129|4123|4127.3|4121.3|4
1609135700000|2020-12-28 06:08:20|4128.8|4122.8|4128.5|4122.5|4128.8|4122.8|4128.2|4122.2|1
1609135710000|2020-12-28 06:08:30|4127.5|4121.5|4126.8|4120.8|4127.5|4121.5|4126.8|4120.8|22
1609135720000|2020-12-28 06:08:40|4127|4121|4126.8|4120.8|4128|4122|4126.8|4120.8|1
1609135730000|2020-12-28 06:08:50|4127|4121|4127|4121|4127|4121|4127|4121|8
1609135740000|2020-12-28 06:09:00|4126.8|4120.8|4127|4121|4127|4121|4126.8|4120.8|3
1609135750000|2020-12-28 06:09:10|4126.8|4120.8|4126.5|4120.5|4126.8|4120.8|4126.3|4120.3|0
1609135760000|2020-12-28 06:09:20|4127.2|4121.2|4126.5|4120.5|4127.2|4121.2|4126|4120|9
1609135770000|2020-12-28 06:09:30|4126.2|4120.2|4126.5|4120.5|4126.5|4120.5|4126.2|4120.2|1
1609135780000|2020-12-28 06:09:40|4127|4121|4127|4121|4128|4122|4126.5|4120.5|27
1609135790000|2020-12-28 06:09:50|4127.2|4121.2|4126.7|4120.7|4127.5|4121.5|4126.7|4120.7|1
1609135800000|2020-12-28 06:10:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4125.5|4119.5|9
1609135810000|2020-12-28 06:10:10|4127|4121|4126.7|4120.7|4127|4121|4126.7|4120.7|1
1609135820000|2020-12-28 06:10:20|4127|4121|4127.2|4121.2|4127.5|4121.5|4127|4121|0
1609135830000|2020-12-28 06:10:30|4127.5|4121.5|4129|4123|4129|4123|4127.5|4121.5|10
1609135840000|2020-12-28 06:10:40|4129.5|4123.5|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|7
1609135850000|2020-12-28 06:10:50|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|1
1609135860000|2020-12-28 06:11:00|4129.7|4123.7|4127.5|4121.5|4129.7|4123.7|4127.5|4121.5|24
1609135870000|2020-12-28 06:11:10|4128.5|4122.5|4127.5|4121.5|4128.5|4122.5|4127.5|4121.5|8
1609135880000|2020-12-28 06:11:20|4127.3|4121.3|4127.5|4121.5|4127.5|4121.5|4127|4121|4
1609135890000|2020-12-28 06:11:30|4127|4121|4125.5|4119.5|4127|4121|4125.5|4119.5|3
1609135900000|2020-12-28 06:11:40|4125.7|4119.7|4126|4120|4126|4120|4125.7|4119.7|0
1609135910000|2020-12-28 06:11:50|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1609135920000|2020-12-28 06:12:00|||||||||1
1609135930000|2020-12-28 06:12:10|4125.5|4119.5|4127|4121|4127|4121|4125.5|4119.5|16
1609135940000|2020-12-28 06:12:20|4127.2|4121.2|4128.5|4122.5|4128.5|4122.5|4127.2|4121.2|1
1609135950000|2020-12-28 06:12:30|4129|4123|4129.5|4123.5|4129.5|4123.5|4129|4123|2
1609135960000|2020-12-28 06:12:40|4129|4123|4127.5|4121.5|4129.5|4123.5|4127.5|4121.5|4
1609135970000|2020-12-28 06:12:50|4128|4122|4127|4121|4128|4122|4127|4121|1
1609135980000|2020-12-28 06:13:00|4127.3|4121.3|4128.5|4122.5|4129|4123|4127.3|4121.3|0
1609135990000|2020-12-28 06:13:10|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1609136000000|2020-12-28 06:13:20|4128.5|4122.5|4129|4123|4129|4123|4128.5|4122.5|0
1609136010000|2020-12-28 06:13:30|4129.2|4123.2|4129.5|4123.5|4129.5|4123.5|4129.2|4123.2|0
1609136030000|2020-12-28 06:13:50|||||||||1
1609136040000|2020-12-28 06:14:00|||||||||4
1609136050000|2020-12-28 06:14:10|4130|4124|4131|4125|4131|4125|4129.5|4123.5|4
1609136060000|2020-12-28 06:14:20|4130|4124|4130|4124|4130|4124|4130|4124|0
1609136070000|2020-12-28 06:14:30|4130.5|4124.5|4131|4125|4131.5|4125.5|4130.5|4124.5|2
1609136080000|2020-12-28 06:14:40|4131.3|4125.3|4131|4125|4131.5|4125.5|4131|4125|1
1609136100000|2020-12-28 06:15:00|4130.5|4124.5|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|2
1609136110000|2020-12-28 06:15:10|4129.2|4123.2|4129.5|4123.5|4129.5|4123.5|4128.5|4122.5|1
1609136120000|2020-12-28 06:15:20|4130.5|4124.5|4130.7|4124.7|4130.7|4124.7|4130.5|4124.5|7
1609136130000|2020-12-28 06:15:30|4131|4125|4130|4124|4131|4125|4129.5|4123.5|4
1609136140000|2020-12-28 06:15:40|4130.3|4124.3|4129.5|4123.5|4130.5|4124.5|4129.5|4123.5|4
1609136150000|2020-12-28 06:15:50|4130|4124|4130|4124|4130|4124|4130|4124|6
1609136160000|2020-12-28 06:16:00|4129.5|4123.5|4129.5|4123.5|4130|4124|4129.5|4123.5|1
1609136170000|2020-12-28 06:16:10|||||||||3
1609136180000|2020-12-28 06:16:20|4128.5|4122.5|4129.5|4123.5|4129.5|4123.5|4128.5|4122.5|11
1609136190000|2020-12-28 06:16:30|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|5
1609136200000|2020-12-28 06:16:40|4128.7|4122.7|4129.7|4123.7|4129.7|4123.7|4128.7|4122.7|2
1609136210000|2020-12-28 06:16:50|4129.5|4123.5|4129.7|4123.7|4129.7|4123.7|4129|4123|3
1609136220000|2020-12-28 06:17:00|4130|4124|4129.8|4123.8|4130|4124|4129.8|4123.8|0
1609136240000|2020-12-28 06:17:20|4130|4124|4130|4124|4130|4124|4130|4124|2
1609136250000|2020-12-28 06:17:30|4129.8|4123.8|4128.5|4122.5|4129.8|4123.8|4128.5|4122.5|3
1609136260000|2020-12-28 06:17:40|4128|4122|4127.5|4121.5|4128|4122|4127|4121|3
1609136270000|2020-12-28 06:17:50|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|0
1609136280000|2020-12-28 06:18:00|4127.5|4121.5|4127.7|4121.7|4127.7|4121.7|4127.5|4121.5|1
1609136290000|2020-12-28 06:18:10|4127.5|4121.5|4127|4121|4127.7|4121.7|4127|4121|0
1609136300000|2020-12-28 06:18:20|4127.2|4121.2|4127.5|4121.5|4127.5|4121.5|4127.2|4121.2|0
1609136310000|2020-12-28 06:18:30|4127.7|4121.7|4128|4122|4128.5|4122.5|4127.7|4121.7|3
1609136320000|2020-12-28 06:18:40|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4128.2|4122.2|0
1609136330000|2020-12-28 06:18:50|4129|4123|4129|4123|4129|4123|4129|4123|2
1609136340000|2020-12-28 06:19:00|4128.5|4122.5|4127.5|4121.5|4129|4123|4127.5|4121.5|1
1609136350000|2020-12-28 06:19:10|4127|4121|4127|4121|4127|4121|4126.7|4120.7|0
1609136360000|2020-12-28 06:19:20|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|0
1609136370000|2020-12-28 06:19:30|4127|4121|4127|4121|4127|4121|4126.5|4120.5|1
1609136380000|2020-12-28 06:19:40|4126.7|4120.7|4125.3|4119.3|4126.7|4120.7|4124.7|4118.7|7
1609136390000|2020-12-28 06:19:50|4125|4119|4124.5|4118.5|4125|4119|4124|4118|3
1609136400000|2020-12-28 06:20:00|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|1
1609136410000|2020-12-28 06:20:10|4125|4119|4123.5|4117.5|4125.5|4119.5|4123.5|4117.5|3
1609136420000|2020-12-28 06:20:20|4123.8|4117.8|4122|4116|4124|4118|4122|4116|31
1609136430000|2020-12-28 06:20:30|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|2
1609136440000|2020-12-28 06:20:40|4123.3|4117.3|4122.8|4116.8|4123.3|4117.3|4122.8|4116.8|3
1609136450000|2020-12-28 06:20:50|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|2
1609136460000|2020-12-28 06:21:00|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|3
1609136470000|2020-12-28 06:21:10|4123|4117|4123.5|4117.5|4124|4118|4123|4117|4
1609136480000|2020-12-28 06:21:20|4124|4118|4124|4118|4124|4118|4124|4118|1
1609136490000|2020-12-28 06:21:30|4124.5|4118.5|4125|4119|4125|4119|4124.5|4118.5|2
1609136500000|2020-12-28 06:21:40|4124.5|4118.5|4125.5|4119.5|4125.5|4119.5|4124.5|4118.5|5
1609136510000|2020-12-28 06:21:50|4125|4119|4124.5|4118.5|4125.5|4119.5|4124.5|4118.5|3
1609136520000|2020-12-28 06:22:00|4125|4119|4124.5|4118.5|4125|4119|4124.5|4118.5|1
1609136530000|2020-12-28 06:22:10|4123.3|4117.3|4123.5|4117.5|4123.5|4117.5|4123.3|4117.3|5
1609136540000|2020-12-28 06:22:20|4123.3|4117.3|4125|4119|4125|4119|4123.3|4117.3|4
1609136550000|2020-12-28 06:22:30|4124.8|4118.8|4124.5|4118.5|4124.8|4118.8|4124.5|4118.5|0
1609136560000|2020-12-28 06:22:40|4124.7|4118.7|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|4
1609136580000|2020-12-28 06:23:00|4124.5|4118.5|4123.5|4117.5|4124.5|4118.5|4123.5|4117.5|0
1609136590000|2020-12-28 06:23:10|4123|4117|4123.2|4117.2|4124|4118|4123|4117|2
1609136600000|2020-12-28 06:23:20|4123.5|4117.5|4123.7|4117.7|4124.2|4118.2|4123.5|4117.5|7
1609136610000|2020-12-28 06:23:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123|4117|0
1609136620000|2020-12-28 06:23:40|4123|4117|4122.8|4116.8|4123|4117|4122.8|4116.8|2
1609136630000|2020-12-28 06:23:50|4123|4117|4122.3|4116.3|4123|4117|4121.8|4115.8|9
1609136640000|2020-12-28 06:24:00|4122.5|4116.5|4122.7|4116.7|4122.7|4116.7|4122|4116|2
1609136650000|2020-12-28 06:24:10|4122.5|4116.5|4121.7|4115.7|4122.5|4116.5|4121.7|4115.7|1
1609136660000|2020-12-28 06:24:20|4122.5|4116.5|4122.7|4116.7|4122.7|4116.7|4122.5|4116.5|1
1609136670000|2020-12-28 06:24:30|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1609136680000|2020-12-28 06:24:40|4121.7|4115.7|4117.7|4111.7|4121.7|4115.7|4117.5|4111.5|9
1609136690000|2020-12-28 06:24:50|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|1
1609136700000|2020-12-28 06:25:00|4117.2|4111.2|4119.5|4113.5|4119.5|4113.5|4117.2|4111.2|4
1609136710000|2020-12-28 06:25:10|4119|4113|4119.7|4113.7|4119.7|4113.7|4119|4113|3
1609136720000|2020-12-28 06:25:20|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|0
1609136730000|2020-12-28 06:25:30|4120.7|4114.7|4121.7|4115.7|4121.7|4115.7|4120.7|4114.7|3
1609136740000|2020-12-28 06:25:40|4120.7|4114.7|4121|4115|4121|4115|4120.5|4114.5|1
1609136750000|2020-12-28 06:25:50|4120.7|4114.7|4120.7|4114.7|4121|4115|4120.7|4114.7|2
1609136760000|2020-12-28 06:26:00|4120.5|4114.5|4120.5|4114.5|4121|4115|4120.5|4114.5|1
1609136770000|2020-12-28 06:26:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1609136780000|2020-12-28 06:26:20|4120.5|4114.5|4120.5|4114.5|4120.7|4114.7|4120.5|4114.5|2
1609136790000|2020-12-28 06:26:30|4120.7|4114.7|4120.7|4114.7|4121|4115|4120.7|4114.7|0
1609136800000|2020-12-28 06:26:40|4120.5|4114.5|4120.7|4114.7|4121|4115|4120.5|4114.5|0
1609136810000|2020-12-28 06:26:50|4121|4115|4121.7|4115.7|4122.2|4116.2|4121|4115|2
1609136820000|2020-12-28 06:27:00|4121.9|4115.9|4123|4117|4123.5|4117.5|4121.9|4115.9|5
1609136830000|2020-12-28 06:27:10|4123.2|4117.2|4121.4|4115.4|4123.5|4117.5|4121.4|4115.4|58
1609136840000|2020-12-28 06:27:20|4121.9|4115.9|4121.2|4115.2|4121.9|4115.9|4120.9|4114.9|3
1609136850000|2020-12-28 06:27:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|5
1609136860000|2020-12-28 06:27:40|4121|4115|4120.7|4114.7|4121|4115|4120.5|4114.5|2
1609136870000|2020-12-28 06:27:50|4120.5|4114.5|4120.7|4114.7|4120.7|4114.7|4120.5|4114.5|0
1609136880000|2020-12-28 06:28:00|4121|4115|4122|4116|4122|4116|4121|4115|1
1609136890000|2020-12-28 06:28:10|4122.2|4116.2|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|0
1609136920000|2020-12-28 06:28:40|4122.4|4116.4|4121.2|4115.2|4122.4|4116.4|4121.2|4115.2|1
1609136930000|2020-12-28 06:28:50|4122.2|4116.2|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|1
1609136940000|2020-12-28 06:29:00|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4121.4|4115.4|1
1609136950000|2020-12-28 06:29:10|4122.4|4116.4|4120.7|4114.7|4122.4|4116.4|4120.7|4114.7|12
1609136960000|2020-12-28 06:29:20|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1609136980000|2020-12-28 06:29:40|4120.9|4114.9|4120.7|4114.7|4121.4|4115.4|4120.7|4114.7|26
1609136990000|2020-12-28 06:29:50|4120.5|4114.5|4120.2|4114.2|4120.5|4114.5|4120|4114|3
1609137000000|2020-12-28 06:30:00|4120.9|4114.9|4118.4|4112.4|4120.9|4114.9|4118.4|4112.4|8
1609137010000|2020-12-28 06:30:10|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4116.7|4110.7|11
1609137020000|2020-12-28 06:30:20|4116.7|4110.7|4117.2|4111.2|4117.2|4111.2|4116.7|4110.7|8
1609137040000|2020-12-28 06:30:40|||||||||1
1609137050000|2020-12-28 06:30:50|4117.7|4111.7|4118.2|4112.2|4118.4|4112.4|4117.7|4111.7|1
1609137060000|2020-12-28 06:31:00|4118|4112|4116.7|4110.7|4118|4112|4116.7|4110.7|22
1609137070000|2020-12-28 06:31:10|4116.3|4110.3|4116.7|4110.7|4116.7|4110.7|4116.3|4110.3|2
1609137080000|2020-12-28 06:31:20|4116.2|4110.2|4114.2|4108.2|4116.2|4110.2|4113.7|4107.7|4
1609137090000|2020-12-28 06:31:30|4113.9|4107.9|4113.2|4107.2|4114.2|4108.2|4113.2|4107.2|1
1609137100000|2020-12-28 06:31:40|4113.7|4107.7|4112.7|4106.7|4113.7|4107.7|4112.7|4106.7|5
1609137110000|2020-12-28 06:31:50|4112.4|4106.4|4114.2|4108.2|4114.2|4108.2|4112.4|4106.4|5
1609137120000|2020-12-28 06:32:00|4113.9|4107.9|4112.9|4106.9|4113.9|4107.9|4112.4|4106.4|19
1609137130000|2020-12-28 06:32:10|4112.7|4106.7|4112.9|4106.9|4112.9|4106.9|4112.7|4106.7|2
1609137140000|2020-12-28 06:32:20|4112.7|4106.7|4113.4|4107.4|4113.9|4107.9|4112.7|4106.7|5
1609137150000|2020-12-28 06:32:30|4114.2|4108.2|4114.2|4108.2|4116.2|4110.2|4114.2|4108.2|5
1609137160000|2020-12-28 06:32:40|4115|4109|4114.2|4108.2|4115.2|4109.2|4114.2|4108.2|1
1609137170000|2020-12-28 06:32:50|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|3
1609137180000|2020-12-28 06:33:00|4114.9|4108.9|4114|4108|4114.9|4108.9|4113.2|4107.2|13
1609137190000|2020-12-28 06:33:10|4114.2|4108.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|2
1609137200000|2020-12-28 06:33:20|4115|4109|4116.7|4110.7|4116.7|4110.7|4114.7|4108.7|1
1609137210000|2020-12-28 06:33:30|4117|4111|4115.7|4109.7|4117|4111|4114.9|4108.9|4
1609137220000|2020-12-28 06:33:40|4115.4|4109.4|4114.9|4108.9|4115.4|4109.4|4114.9|4108.9|7
1609137230000|2020-12-28 06:33:50|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4114.2|4108.2|4
1609137240000|2020-12-28 06:34:00|4114.9|4108.9|4114.9|4108.9|4115.7|4109.7|4114.9|4108.9|3
1609137250000|2020-12-28 06:34:10|4115.2|4109.2|4112.4|4106.4|4115.2|4109.2|4112.2|4106.2|26
1609137260000|2020-12-28 06:34:20|4112.7|4106.7|4111.9|4105.9|4112.9|4106.9|4111.9|4105.9|6
1609137270000|2020-12-28 06:34:30|4112.2|4106.2|4113.7|4107.7|4113.7|4107.7|4112.2|4106.2|3
1609137280000|2020-12-28 06:34:40|4114.2|4108.2|4113.9|4107.9|4114.2|4108.2|4113.9|4107.9|4
1609137290000|2020-12-28 06:34:50|4114.2|4108.2|4114.9|4108.9|4114.9|4108.9|4113.4|4107.4|15
1609137300000|2020-12-28 06:35:00|4114.4|4108.4|4114.4|4108.4|4114.9|4108.9|4114.2|4108.2|4
1609137310000|2020-12-28 06:35:10|4114.2|4108.2|4114.4|4108.4|4114.9|4108.9|4114.2|4108.2|4
1609137320000|2020-12-28 06:35:20|4114.2|4108.2|4114.4|4108.4|4114.7|4108.7|4113.9|4107.9|4
1609137330000|2020-12-28 06:35:30|4114.7|4108.7|4112.4|4106.4|4114.9|4108.9|4112.2|4106.2|3
1609137340000|2020-12-28 06:35:40|4112.2|4106.2|4112.9|4106.9|4113.2|4107.2|4112.2|4106.2|5
1609137350000|2020-12-28 06:35:50|4113.2|4107.2|4113.9|4107.9|4113.9|4107.9|4113.2|4107.2|20
1609137360000|2020-12-28 06:36:00|4113.4|4107.4|4112.2|4106.2|4113.4|4107.4|4112.2|4106.2|2
1609137370000|2020-12-28 06:36:10|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|7
1609137380000|2020-12-28 06:36:20|4111.4|4105.4|4110.4|4104.4|4111.4|4105.4|4110.4|4104.4|6
1609137390000|2020-12-28 06:36:30|4110.9|4104.9|4110.4|4104.4|4110.9|4104.9|4110.4|4104.4|4
1609137400000|2020-12-28 06:36:40|4110.7|4104.7|4111.7|4105.7|4111.7|4105.7|4110.7|4104.7|2
1609137420000|2020-12-28 06:37:00|4111.5|4105.5|4111.7|4105.7|4111.7|4105.7|4110.9|4104.9|2
1609137430000|2020-12-28 06:37:10|4111.9|4105.9|4112.9|4106.9|4113.7|4107.7|4111.9|4105.9|10
1609137440000|2020-12-28 06:37:20|4112.7|4106.7|4111.9|4105.9|4112.7|4106.7|4111.9|4105.9|2
1609137450000|2020-12-28 06:37:30|4111.7|4105.7|4112.9|4106.9|4112.9|4106.9|4111.7|4105.7|0
1609137460000|2020-12-28 06:37:40|4113.2|4107.2|4112.9|4106.9|4113.4|4107.4|4112.9|4106.9|5
1609137470000|2020-12-28 06:37:50|4113.1|4107.1|4113.4|4107.4|4113.7|4107.7|4113.1|4107.1|0
1609137480000|2020-12-28 06:38:00|4113.6|4107.6|4114.7|4108.7|4114.7|4108.7|4113.6|4107.6|1
1609137490000|2020-12-28 06:38:10|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.4|4108.4|2
1609137500000|2020-12-28 06:38:20|4115.4|4109.4|4115.6|4109.6|4115.6|4109.6|4115.4|4109.4|6
1609137530000|2020-12-28 06:38:50|||||||||13
1609137540000|2020-12-28 06:39:00|4117.4|4111.4|4116.9|4110.9|4117.4|4111.4|4116.9|4110.9|26
1609137550000|2020-12-28 06:39:10|4116.4|4110.4|4116.9|4110.9|4116.9|4110.9|4116.4|4110.4|1
1609137560000|2020-12-28 06:39:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|1
1609137570000|2020-12-28 06:39:30|4118.1|4112.1|4118.9|4112.9|4118.9|4112.9|4118.1|4112.1|0
1609137580000|2020-12-28 06:39:40|4119.4|4113.4|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|4
1609137590000|2020-12-28 06:39:50|4119.4|4113.4|4119.9|4113.9|4120.7|4114.7|4119.4|4113.4|5
1609137600000|2020-12-28 06:40:00|4119.6|4113.6|4118.9|4112.9|4119.9|4113.9|4118.9|4112.9|1
1609137610000|2020-12-28 06:40:10|4118.4|4112.4|4118.9|4112.9|4118.9|4112.9|4118.2|4112.2|5
1609137620000|2020-12-28 06:40:20|4119.4|4113.4|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|2
1609137630000|2020-12-28 06:40:30|4118.9|4112.9|4119.9|4113.9|4120.4|4114.4|4118.9|4112.9|4
1609137640000|2020-12-28 06:40:40|4119.7|4113.7|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|0
1609137650000|2020-12-28 06:40:50|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.1|4113.1|3
1609137660000|2020-12-28 06:41:00|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|2
1609137670000|2020-12-28 06:41:10|||||||||1
1609137680000|2020-12-28 06:41:20|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|2
1609137690000|2020-12-28 06:41:30|4119.9|4113.9|4119.1|4113.1|4119.9|4113.9|4119.1|4113.1|0
1609137700000|2020-12-28 06:41:40|4119.4|4113.4|4119.9|4113.9|4119.9|4113.9|4119.4|4113.4|0
1609137710000|2020-12-28 06:41:50|4120.2|4114.2|4120.4|4114.4|4120.4|4114.4|4120.2|4114.2|1
1609137720000|2020-12-28 06:42:00|4120.1|4114.1|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|4
1609137730000|2020-12-28 06:42:10|4119.5|4113.5|4119.4|4113.4|4119.5|4113.5|4118.9|4112.9|5
1609137740000|2020-12-28 06:42:20|4119.6|4113.6|4119.6|4113.6|4119.9|4113.9|4119.1|4113.1|1
1609137750000|2020-12-28 06:42:30|4119.9|4113.9|4120.9|4114.9|4120.9|4114.9|4119.9|4113.9|1
1609137760000|2020-12-28 06:42:40|4119.9|4113.9|4119.6|4113.6|4119.9|4113.9|4119.6|4113.6|1
1609137770000|2020-12-28 06:42:50|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|1
1609137780000|2020-12-28 06:43:00|4119.1|4113.1|4119.9|4113.9|4119.9|4113.9|4119.1|4113.1|0
1609137790000|2020-12-28 06:43:10|4120.1|4114.1|4120.9|4114.9|4120.9|4114.9|4120.1|4114.1|3
1609137800000|2020-12-28 06:43:20|4119.9|4113.9|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|1
1609137810000|2020-12-28 06:43:30|4119.6|4113.6|4119.9|4113.9|4119.9|4113.9|4119.6|4113.6|0
1609137820000|2020-12-28 06:43:40|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|3
1609137830000|2020-12-28 06:43:50|4119.4|4113.4|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|2
1609137840000|2020-12-28 06:44:00|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|1
1609137850000|2020-12-28 06:44:10|4121.4|4115.4|4121.2|4115.2|4121.7|4115.7|4120.9|4114.9|11
1609137860000|2020-12-28 06:44:20|4121.4|4115.4|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|0
1609137870000|2020-12-28 06:44:30|4122.2|4116.2|4121.4|4115.4|4122.2|4116.2|4121.2|4115.2|0
1609137880000|2020-12-28 06:44:40|4121.9|4115.9|4122.2|4116.2|4122.2|4116.2|4121.2|4115.2|3
1609137890000|2020-12-28 06:44:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1609137900000|2020-12-28 06:45:00|4121.7|4115.7|4121.4|4115.4|4121.9|4115.9|4121.4|4115.4|0
1609137910000|2020-12-28 06:45:10|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|1
1609137920000|2020-12-28 06:45:20|4120.4|4114.4|4120.7|4114.7|4120.9|4114.9|4120.2|4114.2|2
1609137940000|2020-12-28 06:45:40|4120.4|4114.4|4121.7|4115.7|4121.7|4115.7|4120.4|4114.4|5
1609137950000|2020-12-28 06:45:50|4121.4|4115.4|4120.2|4114.2|4121.4|4115.4|4119.7|4113.7|10
1609137970000|2020-12-28 06:46:10|4120.4|4114.4|4121.4|4115.4|4121.4|4115.4|4120.4|4114.4|1
1609137980000|2020-12-28 06:46:20|4120.7|4114.7|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|4
1609137990000|2020-12-28 06:46:30|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|0
1609138010000|2020-12-28 06:46:50|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|1
1609138020000|2020-12-28 06:47:00|4120.4|4114.4|4120.7|4114.7|4120.7|4114.7|4120.4|4114.4|0
1609138030000|2020-12-28 06:47:10|4120.4|4114.4|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|2
1609138040000|2020-12-28 06:47:20|4120.4|4114.4|4120.2|4114.2|4120.4|4114.4|4120.2|4114.2|0
1609138050000|2020-12-28 06:47:30|4119.4|4113.4|4119.4|4113.4|4120.2|4114.2|4119.4|4113.4|5
1609138060000|2020-12-28 06:47:40|4119.2|4113.2|4119.9|4113.9|4119.9|4113.9|4119.2|4113.2|3
1609138070000|2020-12-28 06:47:50|4120.5|4114.5|4120.7|4114.7|4120.7|4114.7|4120.5|4114.5|4
1609138090000|2020-12-28 06:48:10|4119.4|4113.4|4119.7|4113.7|4119.9|4113.9|4119.4|4113.4|7
1609138100000|2020-12-28 06:48:20|4119.9|4113.9|4120.4|4114.4|4121.2|4115.2|4119.9|4113.9|2
1609138110000|2020-12-28 06:48:30|4120.7|4114.7|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|1
1609138120000|2020-12-28 06:48:40|4120.9|4114.9|4120.2|4114.2|4120.9|4114.9|4119.7|4113.7|0
1609138130000|2020-12-28 06:48:50|4119.9|4113.9|4119.9|4113.9|4120.2|4114.2|4119.9|4113.9|0
1609138150000|2020-12-28 06:49:10|4119.7|4113.7|4119.9|4113.9|4119.9|4113.9|4119.7|4113.7|1
1609138160000|2020-12-28 06:49:20|4120.2|4114.2|4120.9|4114.9|4121.4|4115.4|4120.2|4114.2|2
1609138170000|2020-12-28 06:49:30|4120.7|4114.7|4121.4|4115.4|4121.4|4115.4|4120.7|4114.7|0
1609138180000|2020-12-28 06:49:40|4120.4|4114.4|4121.4|4115.4|4121.4|4115.4|4120.4|4114.4|3
1609138190000|2020-12-28 06:49:50|4121.2|4115.2|4119.9|4113.9|4121.2|4115.2|4119.9|4113.9|6
1609138200000|2020-12-28 06:50:00|4119.7|4113.7|4119.9|4113.9|4120.4|4114.4|4119.4|4113.4|2
1609138220000|2020-12-28 06:50:20|4119.7|4113.7|4119.7|4113.7|4119.9|4113.9|4119.7|4113.7|4
1609138230000|2020-12-28 06:50:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.2|4112.2|12
1609138240000|2020-12-28 06:50:40|4118.2|4112.2|4117.2|4111.2|4118.2|4112.2|4116.2|4110.2|8
1609138250000|2020-12-28 06:50:50|4117.4|4111.4|4117.9|4111.9|4117.9|4111.9|4117.2|4111.2|0
1609138260000|2020-12-28 06:51:00|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|9
1609138270000|2020-12-28 06:51:10|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1609138280000|2020-12-28 06:51:20|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|0
1609138290000|2020-12-28 06:51:30|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|2
1609138300000|2020-12-28 06:51:40|4116.9|4110.9|4118.2|4112.2|4118.4|4112.4|4116.9|4110.9|6
1609138310000|2020-12-28 06:51:50|4118.4|4112.4|4119.9|4113.9|4119.9|4113.9|4118.2|4112.2|10
1609138320000|2020-12-28 06:52:00|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|3
1609138330000|2020-12-28 06:52:10|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1609138340000|2020-12-28 06:52:20|4119.9|4113.9|4119.7|4113.7|4120.2|4114.2|4119.7|4113.7|3
1609138360000|2020-12-28 06:52:40|4118.9|4112.9|4119.7|4113.7|4119.7|4113.7|4118.9|4112.9|11
1609138370000|2020-12-28 06:52:50|4119.9|4113.9|4122.4|4116.4|4122.4|4116.4|4119.9|4113.9|3
1609138380000|2020-12-28 06:53:00|4122.2|4116.2|4122.4|4116.4|4122.9|4116.9|4122.2|4116.2|0
1609138390000|2020-12-28 06:53:10|4122.7|4116.7|4122.9|4116.9|4122.9|4116.9|4122.7|4116.7|1
1609138400000|2020-12-28 06:53:20|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|1
1609138420000|2020-12-28 06:53:40|4122.9|4116.9|4122.9|4116.9|4123.4|4117.4|4122.9|4116.9|1
1609138430000|2020-12-28 06:53:50|4123.2|4117.2|4123.4|4117.4|4123.4|4117.4|4123.2|4117.2|0
1609138440000|2020-12-28 06:54:00|4122.9|4116.9|4123.4|4117.4|4123.4|4117.4|4122.9|4116.9|2
1609138450000|2020-12-28 06:54:10|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1609138460000|2020-12-28 06:54:20|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|0
1609138470000|2020-12-28 06:54:30|||||||||5
1609138480000|2020-12-28 06:54:40|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.9|4115.9|1
1609138490000|2020-12-28 06:54:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|0
1609138500000|2020-12-28 06:55:00|4122.2|4116.2|4121.2|4115.2|4122.4|4116.4|4120.7|4114.7|5
1609138510000|2020-12-28 06:55:10|4121|4115|4121.9|4115.9|4121.9|4115.9|4120.7|4114.7|3
1609138530000|2020-12-28 06:55:30|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1609138550000|2020-12-28 06:55:50|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|2
1609138560000|2020-12-28 06:56:00|4122.2|4116.2|4121.9|4115.9|4122.4|4116.4|4121.9|4115.9|2
1609138590000|2020-12-28 06:56:30|4121.1|4115.1|4120.9|4114.9|4121.4|4115.4|4120.9|4114.9|8
1609138620000|2020-12-28 06:57:00|4121.2|4115.2|4121.9|4115.9|4121.9|4115.9|4121.2|4115.2|6
1609138630000|2020-12-28 06:57:10|4121.7|4115.7|4122.4|4116.4|4122.4|4116.4|4121.4|4115.4|0
1609138640000|2020-12-28 06:57:20|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4
1609138650000|2020-12-28 06:57:30|4122.2|4116.2|4122.4|4116.4|4122.4|4116.4|4122.2|4116.2|4
1609138660000|2020-12-28 06:57:40|4122|4116|4121.4|4115.4|4122|4116|4121.4|4115.4|1
1609138670000|2020-12-28 06:57:50|4121.9|4115.9|4121.4|4115.4|4121.9|4115.9|4120.9|4114.9|8
1609138680000|2020-12-28 06:58:00|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|4121.9|4115.9|1
1609138690000|2020-12-28 06:58:10|4121.7|4115.7|4121.4|4115.4|4121.7|4115.7|4121.4|4115.4|0
1609138700000|2020-12-28 06:58:20|4121.7|4115.7|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|1
1609138710000|2020-12-28 06:58:30|4122.2|4116.2|4122.9|4116.9|4123.4|4117.4|4122.2|4116.2|39
1609138720000|2020-12-28 06:58:40|4123.2|4117.2|4123.9|4117.9|4123.9|4117.9|4123.2|4117.2|2
1609138730000|2020-12-28 06:58:50|4124.2|4118.2|4125.4|4119.4|4125.4|4119.4|4124.2|4118.2|6
1609138740000|2020-12-28 06:59:00|4124.4|4118.4|4124.9|4118.9|4124.9|4118.9|4124.4|4118.4|2
1609138750000|2020-12-28 06:59:10|4125.2|4119.2|4125.4|4119.4|4125.4|4119.4|4125.2|4119.2|0
1609138760000|2020-12-28 06:59:20|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|2
1609138770000|2020-12-28 06:59:30|4126.2|4120.2|4125.9|4119.9|4126.2|4120.2|4125.4|4119.4|6
1609138780000|2020-12-28 06:59:40|4125.7|4119.7|4125.4|4119.4|4125.7|4119.7|4125.4|4119.4|0
1609138790000|2020-12-28 06:59:50|4125.7|4119.7|4126.4|4120.4|4126.4|4120.4|4125.7|4119.7|0
1609138800000|2020-12-28 07:00:00|4126.7|4120.7|4127.4|4121.4|4127.4|4121.4|4126.4|4120.4|7
1609138810000|2020-12-28 07:00:10|4126.9|4120.9|4126.4|4120.4|4126.9|4120.9|4126.4|4120.4|1
1609138820000|2020-12-28 07:00:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|3
1609138830000|2020-12-28 07:00:30|||||||||1
1609138840000|2020-12-28 07:00:40|4126.7|4120.7|4126.9|4120.9|4126.9|4120.9|4126.4|4120.4|0
1609138850000|2020-12-28 07:00:50|4126.7|4120.7|4125.9|4119.9|4126.7|4120.7|4125.9|4119.9|4
1609138860000|2020-12-28 07:01:00|4126.2|4120.2|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|1
1609138870000|2020-12-28 07:01:10|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|2
1609138880000|2020-12-28 07:01:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|11
1609138890000|2020-12-28 07:01:30|4128.9|4122.9|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|3
1609138900000|2020-12-28 07:01:40|4128|4122|4127.9|4121.9|4128|4122|4127.4|4121.4|4
1609138910000|2020-12-28 07:01:50|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1609138920000|2020-12-28 07:02:00|4129.2|4123.2|4130.2|4124.2|4130.2|4124.2|4129.2|4123.2|18
1609138930000|2020-12-28 07:02:10|4130.4|4124.4|4131.2|4125.2|4131.2|4125.2|4130.4|4124.4|8
1609138940000|2020-12-28 07:02:20|||||||||3
1609138950000|2020-12-28 07:02:30|4131.7|4125.7|4131.4|4125.4|4131.7|4125.7|4131.4|4125.4|7
1609138960000|2020-12-28 07:02:40|4131.7|4125.7|4131.4|4125.4|4131.9|4125.9|4131.4|4125.4|4
1609138970000|2020-12-28 07:02:50|4131.7|4125.7|4131.4|4125.4|4131.7|4125.7|4131.4|4125.4|1
1609138980000|2020-12-28 07:03:00|4130.4|4124.4|4131.2|4125.2|4131.2|4125.2|4130.4|4124.4|4
1609138990000|2020-12-28 07:03:10|4130.9|4124.9|4130.4|4124.4|4130.9|4124.9|4130.4|4124.4|0
1609139000000|2020-12-28 07:03:20|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|2
1609139010000|2020-12-28 07:03:30|4130.9|4124.9|4131.2|4125.2|4131.2|4125.2|4130.9|4124.9|0
1609139020000|2020-12-28 07:03:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1609139030000|2020-12-28 07:03:50|||||||||2
1609139040000|2020-12-28 07:04:00|4130.9|4124.9|4131.1|4125.1|4131.1|4125.1|4130.1|4124.1|18
1609139050000|2020-12-28 07:04:10|4131.4|4125.4|4131.6|4125.6|4131.6|4125.6|4131.4|4125.4|0
1609139060000|2020-12-28 07:04:20|4131.9|4125.9|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|1
1609139070000|2020-12-28 07:04:30|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|0
1609139100000|2020-12-28 07:05:00|4131.6|4125.6|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|7
1609139120000|2020-12-28 07:05:20|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|0
1609139140000|2020-12-28 07:05:40|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|0
1609139150000|2020-12-28 07:05:50|4131.6|4125.6|4131.6|4125.6|4131.9|4125.9|4131.6|4125.6|1
1609139160000|2020-12-28 07:06:00|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|0
1609139170000|2020-12-28 07:06:10|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|2
1609139180000|2020-12-28 07:06:20|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4131.1|4125.1|10
1609139190000|2020-12-28 07:06:30|4131.9|4125.9|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1609139200000|2020-12-28 07:06:40|4131.9|4125.9|4132.1|4126.1|4132.1|4126.1|4131.9|4125.9|0
1609139210000|2020-12-28 07:06:50|||||||||2
1609139220000|2020-12-28 07:07:00|4131.4|4125.4|4131.6|4125.6|4131.6|4125.6|4131.4|4125.4|6
1609139230000|2020-12-28 07:07:10|4131.4|4125.4|4131.1|4125.1|4131.4|4125.4|4131.1|4125.1|0
1609139240000|2020-12-28 07:07:20|4129.9|4123.9|4128.6|4122.6|4129.9|4123.9|4128.6|4122.6|25
1609139250000|2020-12-28 07:07:30|4128.9|4122.9|4129.1|4123.1|4129.4|4123.4|4128.9|4122.9|0
1609139260000|2020-12-28 07:07:40|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1609139270000|2020-12-28 07:07:50|4128.7|4122.7|4129.1|4123.1|4129.1|4123.1|4128.4|4122.4|1
1609139280000|2020-12-28 07:08:00|4128.9|4122.9|4129.9|4123.9|4129.9|4123.9|4128.6|4122.6|2
1609139300000|2020-12-28 07:08:20|4129.7|4123.7|4128.2|4122.2|4129.7|4123.7|4128.2|4122.2|3
1609139310000|2020-12-28 07:08:30|4127.4|4121.4|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|2
1609139320000|2020-12-28 07:08:40|4128.1|4122.1|4127.9|4121.9|4128.1|4122.1|4127.9|4121.9|2
1609139340000|2020-12-28 07:09:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1609139350000|2020-12-28 07:09:10|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|2
1609139360000|2020-12-28 07:09:20|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4128.1|4122.1|0
1609139370000|2020-12-28 07:09:30|4128.1|4122.1|4128.1|4122.1|4128.4|4122.4|4128.1|4122.1|0
1609139380000|2020-12-28 07:09:40|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.4|4121.4|3
1609139390000|2020-12-28 07:09:50|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4128.1|4122.1|0
1609139400000|2020-12-28 07:10:00|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|0
1609139410000|2020-12-28 07:10:10|4128.4|4122.4|4128.1|4122.1|4128.4|4122.4|4128.1|4122.1|0
1609139420000|2020-12-28 07:10:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|1
1609139430000|2020-12-28 07:10:30|4127.2|4121.2|4125.7|4119.7|4127.2|4121.2|4125.7|4119.7|8
1609139440000|2020-12-28 07:10:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|3
1609139450000|2020-12-28 07:10:50|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|2
1609139460000|2020-12-28 07:11:00|4125.7|4119.7|4125.9|4119.9|4126.7|4120.7|4125.7|4119.7|1
1609139470000|2020-12-28 07:11:10|4125.7|4119.7|4124.7|4118.7|4125.7|4119.7|4124.7|4118.7|2
1609139480000|2020-12-28 07:11:20|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|4
1609139490000|2020-12-28 07:11:30|4123.6|4117.6|4124.4|4118.4|4124.4|4118.4|4123.4|4117.4|1
1609139510000|2020-12-28 07:11:50|||||||||1
1609139520000|2020-12-28 07:12:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|9
1609139530000|2020-12-28 07:12:10|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1609139540000|2020-12-28 07:12:20|4124.6|4118.6|4125.4|4119.4|4125.4|4119.4|4124.6|4118.6|1
1609139550000|2020-12-28 07:12:30|4124.9|4118.9|4124.9|4118.9|4125.4|4119.4|4124.9|4118.9|8
1609139560000|2020-12-28 07:12:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4124.9|4118.9|0
1609139570000|2020-12-28 07:12:50|4125.9|4119.9|4126.9|4120.9|4126.9|4120.9|4125.9|4119.9|3
1609139580000|2020-12-28 07:13:00|4127.2|4121.2|4127.4|4121.4|4127.4|4121.4|4127.2|4121.2|0
1609139590000|2020-12-28 07:13:10|4127.9|4121.9|4127.7|4121.7|4127.9|4121.9|4127.4|4121.4|2
1609139600000|2020-12-28 07:13:20|4127.4|4121.4|4127.9|4121.9|4127.9|4121.9|4126.6|4120.6|2
1609139610000|2020-12-28 07:13:30|4127.7|4121.7|4127.4|4121.4|4127.7|4121.7|4127.4|4121.4|0
1609139620000|2020-12-28 07:13:40|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|2
1609139630000|2020-12-28 07:13:50|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|0
1609139640000|2020-12-28 07:14:00|4127.7|4121.7|4128.4|4122.4|4128.4|4122.4|4127.4|4121.4|3
1609139660000|2020-12-28 07:14:20|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4
1609139670000|2020-12-28 07:14:30|4129.6|4123.6|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|0
1609139680000|2020-12-28 07:14:40|4129.7|4123.7|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|6
1609139690000|2020-12-28 07:14:50|4130.2|4124.2|4130.9|4124.9|4130.9|4124.9|4130.2|4124.2|4
1609139700000|2020-12-28 07:15:00|4130.4|4124.4|4130.9|4124.9|4131.2|4125.2|4129.9|4123.9|7
1609139710000|2020-12-28 07:15:10|4131.2|4125.2|4131.9|4125.9|4132.4|4126.4|4131.2|4125.2|7
1609139720000|2020-12-28 07:15:20|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|0
1609139730000|2020-12-28 07:15:30|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|6
1609139750000|2020-12-28 07:15:50|4130.7|4124.7|4130.4|4124.4|4130.7|4124.7|4130.4|4124.4|1
1609139760000|2020-12-28 07:16:00|4130.9|4124.9|4131.4|4125.4|4131.4|4125.4|4130.9|4124.9|4
1609139770000|2020-12-28 07:16:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|2
1609139780000|2020-12-28 07:16:20|4132.9|4126.9|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|1
1609139790000|2020-12-28 07:16:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4
1609139800000|2020-12-28 07:16:40|4132.1|4126.1|4132.4|4126.4|4132.4|4126.4|4132.1|4126.1|1
1609139810000|2020-12-28 07:16:50|4132.9|4126.9|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|6
1609139820000|2020-12-28 07:17:00|4133.4|4127.4|4132.4|4126.4|4133.4|4127.4|4132.4|4126.4|3
1609139830000|2020-12-28 07:17:10|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609139840000|2020-12-28 07:17:20|4133.4|4127.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|6
1609139850000|2020-12-28 07:17:30|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|8
1609139870000|2020-12-28 07:17:50|4133.6|4127.6|4133.4|4127.4|4133.9|4127.9|4133.4|4127.4|2
1609139890000|2020-12-28 07:18:10|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609139900000|2020-12-28 07:18:20|4132.7|4126.7|4132.9|4126.9|4132.9|4126.9|4132.7|4126.7|4
1609139920000|2020-12-28 07:18:40|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|1
1609139930000|2020-12-28 07:18:50|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|2
1609139940000|2020-12-28 07:19:00|4132.9|4126.9|4132.1|4126.1|4132.9|4126.9|4132.1|4126.1|3
1609139970000|2020-12-28 07:19:30|4131.9|4125.9|4130.4|4124.4|4131.9|4125.9|4130.1|4124.1|4
1609139990000|2020-12-28 07:19:50|4130.6|4124.6|4134.9|4128.9|4135.4|4129.4|4130.6|4124.6|34
1609140000000|2020-12-28 07:20:00|4134.4|4128.4|4134.7|4128.7|4135.2|4129.2|4134.4|4128.4|4
1609140020000|2020-12-28 07:20:20|4133.1|4127.1|4132.4|4126.4|4133.1|4127.1|4132.4|4126.4|3
1609140030000|2020-12-28 07:20:30|4132.1|4126.1|4134.4|4128.4|4134.4|4128.4|4132.1|4126.1|4
1609140040000|2020-12-28 07:20:40|4134.6|4128.6|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|0
1609140050000|2020-12-28 07:20:50|4134.9|4128.9|4134.1|4128.1|4135.1|4129.1|4134.1|4128.1|8
1609140060000|2020-12-28 07:21:00|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4134.9|4128.9|7
1609140070000|2020-12-28 07:21:10|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|2
1609140080000|2020-12-28 07:21:20|4137.1|4131.1|4136.9|4130.9|4137.1|4131.1|4136.9|4130.9|5
1609140090000|2020-12-28 07:21:30|4137.4|4131.4|4136.6|4130.6|4137.4|4131.4|4136.4|4130.4|6
1609140100000|2020-12-28 07:21:40|4136.9|4130.9|4137.9|4131.9|4137.9|4131.9|4136.9|4130.9|2
1609140110000|2020-12-28 07:21:50|4138.1|4132.1|4137.4|4131.4|4138.1|4132.1|4137.4|4131.4|3
1609140120000|2020-12-28 07:22:00|4137.6|4131.6|4137.9|4131.9|4138.4|4132.4|4137.4|4131.4|8
1609140130000|2020-12-28 07:22:10|4138.2|4132.2|4138.4|4132.4|4138.4|4132.4|4138.2|4132.2|7
1609140140000|2020-12-28 07:22:20|||||||||1
1609140150000|2020-12-28 07:22:30|4139.1|4133.1|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|10
1609140160000|2020-12-28 07:22:40|4139.1|4133.1|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|4
1609140170000|2020-12-28 07:22:50|4139.1|4133.1|4136.4|4130.4|4139.1|4133.1|4135.7|4129.7|17
1609140180000|2020-12-28 07:23:00|4136.2|4130.2|4136.9|4130.9|4136.9|4130.9|4135.7|4129.7|0
1609140190000|2020-12-28 07:23:10|4137.1|4131.1|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|1
1609140200000|2020-12-28 07:23:20|4136.2|4130.2|4136.4|4130.4|4136.4|4130.4|4136.2|4130.2|3
1609140210000|2020-12-28 07:23:30|4137.1|4131.1|4136.4|4130.4|4137.1|4131.1|4136.4|4130.4|16
1609140220000|2020-12-28 07:23:40|4136.2|4130.2|4137.4|4131.4|4137.4|4131.4|4136.2|4130.2|2
1609140230000|2020-12-28 07:23:50|4137.1|4131.1|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|2
1609140240000|2020-12-28 07:24:00|4135.9|4129.9|4136.6|4130.6|4136.6|4130.6|4135.7|4129.7|3
1609140250000|2020-12-28 07:24:10|4137.2|4131.2|4137.4|4131.4|4137.4|4131.4|4137.1|4131.1|0
1609140260000|2020-12-28 07:24:20|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.1|4131.1|0
1609140270000|2020-12-28 07:24:30|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|3
1609140280000|2020-12-28 07:24:40|4139.1|4133.1|4138.4|4132.4|4139.1|4133.1|4138.4|4132.4|10
1609140290000|2020-12-28 07:24:50|4138.6|4132.6|4138.4|4132.4|4138.6|4132.6|4138.4|4132.4|5
1609140300000|2020-12-28 07:25:00|4137.9|4131.9|4137.7|4131.7|4137.9|4131.9|4137.7|4131.7|1
1609140310000|2020-12-28 07:25:10|4137.1|4131.1|4136.4|4130.4|4137.1|4131.1|4136.4|4130.4|1
1609140320000|2020-12-28 07:25:20|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|2
1609140330000|2020-12-28 07:25:30|4136.4|4130.4|4137.1|4131.1|4137.1|4131.1|4136.4|4130.4|8
1609140340000|2020-12-28 07:25:40|4137.4|4131.4|4138.1|4132.1|4138.1|4132.1|4137.4|4131.4|2
1609140350000|2020-12-28 07:25:50|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.7|4131.7|0
1609140360000|2020-12-28 07:26:00|4137.7|4131.7|4136.4|4130.4|4137.7|4131.7|4136.1|4130.1|4
1609140370000|2020-12-28 07:26:10|4135.9|4129.9|4135.7|4129.7|4135.9|4129.9|4135.4|4129.4|0
1609140380000|2020-12-28 07:26:20|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|1
1609140390000|2020-12-28 07:26:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1609140400000|2020-12-28 07:26:40|4136.4|4130.4|4135.4|4129.4|4136.4|4130.4|4135.4|4129.4|0
1609140410000|2020-12-28 07:26:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|0
1609140420000|2020-12-28 07:27:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4134.7|4128.7|4
1609140430000|2020-12-28 07:27:10|4134.9|4128.9|4135.1|4129.1|4135.1|4129.1|4134.9|4128.9|0
1609140440000|2020-12-28 07:27:20|4135.4|4129.4|4134.7|4128.7|4135.4|4129.4|4134.4|4128.4|2
1609140450000|2020-12-28 07:27:30|4134.4|4128.4|4134.7|4128.7|4134.7|4128.7|4134.4|4128.4|3
1609140460000|2020-12-28 07:27:40|4134.9|4128.9|4135.2|4129.2|4135.4|4129.4|4134.9|4128.9|2
1609140480000|2020-12-28 07:28:00|4134.9|4128.9|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|0
1609140490000|2020-12-28 07:28:10|4134.9|4128.9|4135.2|4129.2|4135.2|4129.2|4134.9|4128.9|0
1609140500000|2020-12-28 07:28:20|4135.4|4129.4|4134.7|4128.7|4135.4|4129.4|4134.7|4128.7|2
1609140510000|2020-12-28 07:28:30|4135.2|4129.2|4135.2|4129.2|4135.4|4129.4|4135.2|4129.2|4
1609140520000|2020-12-28 07:28:40|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1609140530000|2020-12-28 07:28:50|4135.1|4129.1|4135.4|4129.4|4135.4|4129.4|4135.1|4129.1|1
1609140540000|2020-12-28 07:29:00|4136.1|4130.1|4136.4|4130.4|4137.4|4131.4|4136.1|4130.1|13
1609140550000|2020-12-28 07:29:10|4136.9|4130.9|4136.4|4130.4|4137.4|4131.4|4136.4|4130.4|4
1609140560000|2020-12-28 07:29:20|||||||||2
1609140570000|2020-12-28 07:29:30|4136.6|4130.6|4136.6|4130.6|4137.4|4131.4|4136.6|4130.6|5
1609140580000|2020-12-28 07:29:40|4136.9|4130.9|4137.4|4131.4|4137.4|4131.4|4136.9|4130.9|0
1609140590000|2020-12-28 07:29:50|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|4137.1|4131.1|0
1609140600000|2020-12-28 07:30:00|4137.4|4131.4|4138.4|4132.4|4138.4|4132.4|4137.4|4131.4|16
1609140610000|2020-12-28 07:30:10|4138.1|4132.1|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|1
1609140620000|2020-12-28 07:30:20|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|0
1609140630000|2020-12-28 07:30:30|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|0
1609140640000|2020-12-28 07:30:40|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|0
1609140650000|2020-12-28 07:30:50|4137.9|4131.9|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|4
1609140660000|2020-12-28 07:31:00|4137.9|4131.9|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|5
1609140670000|2020-12-28 07:31:10|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4
1609140680000|2020-12-28 07:31:20|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|4
1609140690000|2020-12-28 07:31:30|4137.6|4131.6|4138.4|4132.4|4138.4|4132.4|4137.6|4131.6|8
1609140710000|2020-12-28 07:31:50|4139.1|4133.1|4138.6|4132.6|4139.1|4133.1|4138.6|4132.6|26
1609140720000|2020-12-28 07:32:00|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|7
1609140730000|2020-12-28 07:32:10|4138.9|4132.9|4138.6|4132.6|4138.9|4132.9|4138.6|4132.6|2
1609140740000|2020-12-28 07:32:20|||||||||3
1609140750000|2020-12-28 07:32:30|4138.9|4132.9|4138.4|4132.4|4138.9|4132.9|4138.4|4132.4|7
1609140760000|2020-12-28 07:32:40|4138.6|4132.6|4137.9|4131.9|4138.6|4132.6|4137.9|4131.9|1
1609140770000|2020-12-28 07:32:50|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.4|4131.4|1
1609140780000|2020-12-28 07:33:00|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609140790000|2020-12-28 07:33:10|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|0
1609140800000|2020-12-28 07:33:20|4137.1|4131.1|4136.9|4130.9|4137.1|4131.1|4136.9|4130.9|2
1609140810000|2020-12-28 07:33:30|4136.6|4130.6|4136.6|4130.6|4136.9|4130.9|4136.6|4130.6|3
1609140820000|2020-12-28 07:33:40|4136.9|4130.9|4137.6|4131.6|4137.6|4131.6|4136.9|4130.9|3
1609140830000|2020-12-28 07:33:50|4137.4|4131.4|4137.6|4131.6|4137.6|4131.6|4137.4|4131.4|0
1609140840000|2020-12-28 07:34:00|4137.4|4131.4|4138.6|4132.6|4138.6|4132.6|4137.4|4131.4|9
1609140850000|2020-12-28 07:34:10|4138.4|4132.4|4138.6|4132.6|4138.6|4132.6|4138.4|4132.4|1
1609140890000|2020-12-28 07:34:50|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|10
1609140900000|2020-12-28 07:35:00|4138.6|4132.6|4137.6|4131.6|4138.9|4132.9|4136.9|4130.9|6
1609140910000|2020-12-28 07:35:10|4137.9|4131.9|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|3
1609140920000|2020-12-28 07:35:20|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|4138.6|4132.6|0
1609140930000|2020-12-28 07:35:30|4137.9|4131.9|4136.6|4130.6|4138.1|4132.1|4136.6|4130.6|19
1609140940000|2020-12-28 07:35:40|4136.9|4130.9|4137.4|4131.4|4137.9|4131.9|4136.9|4130.9|2
1609140950000|2020-12-28 07:35:50|||||||||4
1609140960000|2020-12-28 07:36:00|4136.4|4130.4|4136.6|4130.6|4136.9|4130.9|4136.4|4130.4|3
1609140970000|2020-12-28 07:36:10|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|3
1609140980000|2020-12-28 07:36:20|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4135.1|4129.1|5
1609140990000|2020-12-28 07:36:30|4135.4|4129.4|4135.6|4129.6|4135.6|4129.6|4135.1|4129.1|1
1609141000000|2020-12-28 07:36:40|4135.3|4129.3|4134.3|4128.3|4135.4|4129.4|4134.3|4128.3|2
1609141010000|2020-12-28 07:36:50|4134.1|4128.1|4133.3|4127.3|4134.3|4128.3|4133.3|4127.3|2
1609141020000|2020-12-28 07:37:00|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|6
1609141030000|2020-12-28 07:37:10|4133.3|4127.3|4132.1|4126.1|4133.3|4127.3|4132.1|4126.1|9
1609141040000|2020-12-28 07:37:20|||||||||3
1609141050000|2020-12-28 07:37:30|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|2
1609141060000|2020-12-28 07:37:40|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|0
1609141070000|2020-12-28 07:37:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1609141080000|2020-12-28 07:38:00|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|3
1609141100000|2020-12-28 07:38:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1609141110000|2020-12-28 07:38:30|4131.6|4125.6|4131.3|4125.3|4131.6|4125.6|4131.3|4125.3|2
1609141120000|2020-12-28 07:38:40|4131.6|4125.6|4133.1|4127.1|4133.1|4127.1|4131.6|4125.6|15
1609141140000|2020-12-28 07:39:00|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|2
1609141190000|2020-12-28 07:39:50|4133.6|4127.6|4133.3|4127.3|4133.6|4127.6|4133.3|4127.3|0
1609141220000|2020-12-28 07:40:20|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|1
1609141230000|2020-12-28 07:40:30|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|0
1609141240000|2020-12-28 07:40:40|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|1
1609141250000|2020-12-28 07:40:50|4133.3|4127.3|4133.6|4127.6|4133.6|4127.6|4133.3|4127.3|0
1609141260000|2020-12-28 07:41:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4
1609141270000|2020-12-28 07:41:10|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.4|4128.4|1
1609141280000|2020-12-28 07:41:20|4135.1|4129.1|4135.4|4129.4|4135.4|4129.4|4135.1|4129.1|0
1609141300000|2020-12-28 07:41:40|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|1
1609141310000|2020-12-28 07:41:50|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|6
1609141320000|2020-12-28 07:42:00|4135.8|4129.8|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|5
1609141330000|2020-12-28 07:42:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1609141340000|2020-12-28 07:42:20|4135.6|4129.6|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|0
1609141350000|2020-12-28 07:42:30|4135.4|4129.4|4137.4|4131.4|4137.4|4131.4|4135.4|4129.4|5
1609141360000|2020-12-28 07:42:40|4137.6|4131.6|4136.4|4130.4|4137.6|4131.6|4136.4|4130.4|1
1609141370000|2020-12-28 07:42:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4
1609141390000|2020-12-28 07:43:10|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|0
1609141400000|2020-12-28 07:43:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|0
1609141410000|2020-12-28 07:43:30|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1609141430000|2020-12-28 07:43:50|4136.4|4130.4|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|1
1609141440000|2020-12-28 07:44:00|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609141460000|2020-12-28 07:44:20|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|2
1609141490000|2020-12-28 07:44:50|4136.6|4130.6|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|1
1609141510000|2020-12-28 07:45:10|4134.6|4128.6|4134.1|4128.1|4134.6|4128.6|4134.1|4128.1|4
1609141530000|2020-12-28 07:45:30|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|0
1609141560000|2020-12-28 07:46:00|4132.6|4126.6|4132.1|4126.1|4132.6|4126.6|4132.1|4126.1|4
1609141570000|2020-12-28 07:46:10|4132.3|4126.3|4132.1|4126.1|4132.3|4126.3|4132.1|4126.1|0
1609141600000|2020-12-28 07:46:40|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|0
1609141620000|2020-12-28 07:47:00|4132.5|4126.5|4131.9|4125.9|4132.5|4126.5|4131.6|4125.6|2
1609141630000|2020-12-28 07:47:10|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1609141640000|2020-12-28 07:47:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1609141650000|2020-12-28 07:47:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1609141660000|2020-12-28 07:47:40|4132.3|4126.3|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|3
1609141680000|2020-12-28 07:48:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|1
1609141710000|2020-12-28 07:48:30|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.9|4126.9|0
1609141720000|2020-12-28 07:48:40|4133.3|4127.3|4133.1|4127.1|4133.3|4127.3|4133.1|4127.1|0
1609141750000|2020-12-28 07:49:10|4133.3|4127.3|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|3
1609141770000|2020-12-28 07:49:30|4133.8|4127.8|4134.1|4128.1|4134.1|4128.1|4133.8|4127.8|0
1609141780000|2020-12-28 07:49:40|4133.8|4127.8|4133.1|4127.1|4133.8|4127.8|4133.1|4127.1|1
1609141790000|2020-12-28 07:49:50|4131.8|4125.8|4130.1|4124.1|4131.8|4125.8|4130.1|4124.1|7
1609141800000|2020-12-28 07:50:00|4128.3|4122.3|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|4
1609141810000|2020-12-28 07:50:10|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.3|4122.3|4
1609141820000|2020-12-28 07:50:20|4128.1|4122.1|4127.1|4121.1|4128.6|4122.6|4127.1|4121.1|6
1609141830000|2020-12-28 07:50:30|4127.6|4121.6|4127.6|4121.6|4128.1|4122.1|4127.6|4121.6|1
1609141840000|2020-12-28 07:50:40|4127.8|4121.8|4128.1|4122.1|4128.1|4122.1|4127.8|4121.8|0
1609141910000|2020-12-28 07:51:50|4127.5|4121.5|4127.1|4121.1|4127.5|4121.5|4127.1|4121.1|1
1609141930000|2020-12-28 07:52:10|4128.1|4122.1|4129.1|4123.1|4129.1|4123.1|4128.1|4122.1|8
1609141940000|2020-12-28 07:52:20|4129.3|4123.3|4129.6|4123.6|4129.6|4123.6|4129.3|4123.3|1
1609141950000|2020-12-28 07:52:30|4129.3|4123.3|4129.1|4123.1|4129.3|4123.3|4129.1|4123.1|0
1609141960000|2020-12-28 07:52:40|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|1
1609141990000|2020-12-28 07:53:10|4127.6|4121.6|4128.6|4122.6|4128.6|4122.6|4127.3|4121.3|6
1609142000000|2020-12-28 07:53:20|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|0
1609142010000|2020-12-28 07:53:30|4129.3|4123.3|4127.1|4121.1|4129.3|4123.3|4127|4121|7
1609142020000|2020-12-28 07:53:40|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.6|4120.6|1
1609142030000|2020-12-28 07:53:50|4126.6|4120.6|4126.8|4120.8|4126.8|4120.8|4125.8|4119.8|2
1609142040000|2020-12-28 07:54:00|4126.6|4120.6|4126.3|4120.3|4126.6|4120.6|4126.1|4120.1|0
1609142050000|2020-12-28 07:54:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|5
1609142060000|2020-12-28 07:54:20|4127.8|4121.8|4124.6|4118.6|4128.1|4122.1|4123.8|4117.8|3
1609142070000|2020-12-28 07:54:30|4125.6|4119.6|4125.1|4119.1|4125.6|4119.6|4125.1|4119.1|1
1609142080000|2020-12-28 07:54:40|4125.6|4119.6|4124.8|4118.8|4125.6|4119.6|4124.6|4118.6|3
1609142090000|2020-12-28 07:54:50|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4125.6|4119.6|17
1609142100000|2020-12-28 07:55:00|4126.3|4120.3|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|1
1609142110000|2020-12-28 07:55:10|4126.8|4120.8|4126.6|4120.6|4127.1|4121.1|4126.6|4120.6|4
1609142120000|2020-12-28 07:55:20|4126.1|4120.1|4127.6|4121.6|4127.6|4121.6|4126.1|4120.1|4
1609142130000|2020-12-28 07:55:30|4127.1|4121.1|4127.6|4121.6|4128.1|4122.1|4127.1|4121.1|6
1609142140000|2020-12-28 07:55:40|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|6
1609142150000|2020-12-28 07:55:50|4126.6|4120.6|4126.8|4120.8|4126.8|4120.8|4126.6|4120.6|2
1609142160000|2020-12-28 07:56:00|4127.1|4121.1|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|2
1609142170000|2020-12-28 07:56:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|0
1609142180000|2020-12-28 07:56:20|4127.3|4121.3|4127.1|4121.1|4127.3|4121.3|4127.1|4121.1|0
1609142190000|2020-12-28 07:56:30|4127.6|4121.6|4126.3|4120.3|4127.6|4121.6|4126.3|4120.3|1
1609142200000|2020-12-28 07:56:40|4126.8|4120.8|4127.1|4121.1|4127.6|4121.6|4126.3|4120.3|1
1609142210000|2020-12-28 07:56:50|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|0
1609142230000|2020-12-28 07:57:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|0
1609142240000|2020-12-28 07:57:20|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|1
1609142250000|2020-12-28 07:57:30|4125.6|4119.6|4126.6|4120.6|4126.8|4120.8|4125.6|4119.6|5
1609142260000|2020-12-28 07:57:40|4126.3|4120.3|4126.8|4120.8|4126.8|4120.8|4126.3|4120.3|2
1609142280000|2020-12-28 07:58:00|4127.1|4121.1|4127.8|4121.8|4127.8|4121.8|4127.1|4121.1|1
1609142290000|2020-12-28 07:58:10|4127.6|4121.6|4126.3|4120.3|4127.6|4121.6|4126.3|4120.3|2
1609142300000|2020-12-28 07:58:20|4126.6|4120.6|4128.1|4122.1|4128.1|4122.1|4126.6|4120.6|2
1609142310000|2020-12-28 07:58:30|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|3
1609142320000|2020-12-28 07:58:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.1|4122.1|3
1609142340000|2020-12-28 07:59:00|4128.8|4122.8|4130.1|4124.1|4130.1|4124.1|4128.8|4122.8|1
1609142350000|2020-12-28 07:59:10|4129.5|4123.5|4129.1|4123.1|4129.5|4123.5|4128.1|4122.1|7
1609142360000|2020-12-28 07:59:20|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|0
1609142380000|2020-12-28 07:59:40|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4128.6|4122.6|2
1609142390000|2020-12-28 07:59:50|4129.3|4123.3|4129.6|4123.6|4129.6|4123.6|4129.1|4123.1|0
1609142400000|2020-12-28 08:00:00|4129.1|4123.1|4128.6|4122.6|4130.1|4124.1|4127.6|4121.6|4
1609142410000|2020-12-28 08:00:10|4129.1|4123.1|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|0
1609142420000|2020-12-28 08:00:20|4128.8|4122.8|4129.6|4123.6|4129.6|4123.6|4128.8|4122.8|1
1609142430000|2020-12-28 08:00:30|4129.8|4123.8|4129.6|4123.6|4129.8|4123.8|4129.1|4123.1|2
1609142440000|2020-12-28 08:00:40|4129.8|4123.8|4130.1|4124.1|4130.1|4124.1|4129.8|4123.8|0
1609142450000|2020-12-28 08:00:50|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|0
1609142460000|2020-12-28 08:01:00|4130.6|4124.6|4130.8|4124.8|4131|4125|4130.6|4124.6|4
1609142470000|2020-12-28 08:01:10|4132.1|4126.1|4132.1|4126.1|4132.3|4126.3|4132.1|4126.1|1
1609142490000|2020-12-28 08:01:30|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|2
1609142510000|2020-12-28 08:01:50|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|3
1609142520000|2020-12-28 08:02:00|4131.3|4125.3|4130.1|4124.1|4131.3|4125.3|4130.1|4124.1|5
1609142540000|2020-12-28 08:02:20|4129.6|4123.6|4129.1|4123.1|4129.6|4123.6|4129.1|4123.1|1
1609142550000|2020-12-28 08:02:30|4128.8|4122.8|4127.8|4121.8|4129.1|4123.1|4127.8|4121.8|4
1609142560000|2020-12-28 08:02:40|4127.6|4121.6|4129.1|4123.1|4129.1|4123.1|4127.6|4121.6|3
1609142570000|2020-12-28 08:02:50|4128.8|4122.8|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|7
1609142580000|2020-12-28 08:03:00|4128.6|4122.6|4129.1|4123.1|4129.1|4123.1|4127.8|4121.8|6
1609142590000|2020-12-28 08:03:10|4128.8|4122.8|4128.6|4122.6|4128.8|4122.8|4128.6|4122.6|0
1609142620000|2020-12-28 08:03:40|4128.8|4122.8|4129.1|4123.1|4129.1|4123.1|4128.8|4122.8|0
1609142630000|2020-12-28 08:03:50|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|0
1609142640000|2020-12-28 08:04:00|4127.3|4121.3|4127.3|4121.3|4127.8|4121.8|4127.3|4121.3|8
1609142650000|2020-12-28 08:04:10|4127.1|4121.1|4127.8|4121.8|4127.8|4121.8|4127.1|4121.1|4
1609142660000|2020-12-28 08:04:20|4127.6|4121.6|4126.6|4120.6|4127.6|4121.6|4126.6|4120.6|0
1609142670000|2020-12-28 08:04:30|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|2
1609142680000|2020-12-28 08:04:40|4125.3|4119.3|4125.6|4119.6|4126.1|4120.1|4125.3|4119.3|4
1609142700000|2020-12-28 08:05:00|4126.1|4120.1|4125.6|4119.6|4126.1|4120.1|4125.1|4119.1|3
1609142710000|2020-12-28 08:05:10|4125.3|4119.3|4125.1|4119.1|4125.3|4119.3|4124.8|4118.8|2
1609142720000|2020-12-28 08:05:20|4124.8|4118.8|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|1
1609142730000|2020-12-28 08:05:30|4124.8|4118.8|4124.1|4118.1|4124.8|4118.8|4124.1|4118.1|2
1609142740000|2020-12-28 08:05:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|7
1609142750000|2020-12-28 08:05:50|4124.6|4118.6|4124.5|4118.5|4124.6|4118.6|4124.3|4118.3|3
1609142760000|2020-12-28 08:06:00|4125.1|4119.1|4124.1|4118.1|4125.1|4119.1|4124.1|4118.1|0
1609142770000|2020-12-28 08:06:10|4123.8|4117.8|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|2
1609142780000|2020-12-28 08:06:20|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|1
1609142790000|2020-12-28 08:06:30|4123.1|4117.1|4122.8|4116.8|4123.1|4117.1|4122.8|4116.8|1
1609142800000|2020-12-28 08:06:40|4123.1|4117.1|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|1
1609142810000|2020-12-28 08:06:50|4123.3|4117.3|4123.8|4117.8|4123.8|4117.8|4123.3|4117.3|9
1609142820000|2020-12-28 08:07:00|4124.3|4118.3|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|0
1609142830000|2020-12-28 08:07:10|4123.6|4117.6|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|2
1609142840000|2020-12-28 08:07:20|4123.3|4117.3|4123.1|4117.1|4123.3|4117.3|4123.1|4117.1|1
1609142850000|2020-12-28 08:07:30|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|6
1609142860000|2020-12-28 08:07:40|4121.8|4115.8|4120.3|4114.3|4121.8|4115.8|4120.3|4114.3|9
1609142870000|2020-12-28 08:07:50|||||||||1
1609142880000|2020-12-28 08:08:00|4120.8|4114.8|4118.8|4112.8|4120.8|4114.8|4118.1|4112.1|30
1609142890000|2020-12-28 08:08:10|4118.6|4112.6|4118.6|4112.6|4119.8|4113.8|4118.3|4112.3|17
1609142900000|2020-12-28 08:08:20|4118.8|4112.8|4118.6|4112.6|4118.8|4112.8|4118.1|4112.1|3
1609142910000|2020-12-28 08:08:30|4118.3|4112.3|4118.1|4112.1|4118.3|4112.3|4118.1|4112.1|0
1609142920000|2020-12-28 08:08:40|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4
1609142930000|2020-12-28 08:08:50|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|0
1609142940000|2020-12-28 08:09:00|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|4119.1|4113.1|1
1609142950000|2020-12-28 08:09:10|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|1
1609142960000|2020-12-28 08:09:20|4119|4113|4119|4113|4119.5|4113.5|4119|4113|1
1609142970000|2020-12-28 08:09:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|6
1609142980000|2020-12-28 08:09:40|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|2
1609143000000|2020-12-28 08:10:00|4119|4113|4119|4113|4119|4113|4119|4113|0
1609143010000|2020-12-28 08:10:10|4118.8|4112.8|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|0
1609143020000|2020-12-28 08:10:20|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|2
1609143030000|2020-12-28 08:10:30|4118.6|4112.6|4118.3|4112.3|4118.6|4112.6|4118.3|4112.3|1
1609143040000|2020-12-28 08:10:40|4118.6|4112.6|4119|4113|4119|4113|4118.6|4112.6|1
1609143050000|2020-12-28 08:10:50|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|0
1609143060000|2020-12-28 08:11:00|4120|4114|4119.8|4113.8|4120|4114|4119.8|4113.8|4
1609143070000|2020-12-28 08:11:10|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|5
1609143080000|2020-12-28 08:11:20|4121.3|4115.3|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|1
1609143090000|2020-12-28 08:11:30|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121|4115|5
1609143100000|2020-12-28 08:11:40|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|3
1609143110000|2020-12-28 08:11:50|4121|4115|4121.3|4115.3|4121.3|4115.3|4120.8|4114.8|0
1609143120000|2020-12-28 08:12:00|4120.8|4114.8|4120.8|4114.8|4121.2|4115.2|4120.8|4114.8|1
1609143130000|2020-12-28 08:12:10|4121|4115|4121.8|4115.8|4121.8|4115.8|4121|4115|2
1609143140000|2020-12-28 08:12:20|4121.5|4115.5|4120.5|4114.5|4121.5|4115.5|4119.8|4113.8|21
1609143150000|2020-12-28 08:12:30|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4
1609143170000|2020-12-28 08:12:50|4119.8|4113.8|4119.3|4113.3|4119.8|4113.8|4119.3|4113.3|8
1609143180000|2020-12-28 08:13:00|4119.5|4113.5|4118|4112|4119.5|4113.5|4118|4112|1
1609143190000|2020-12-28 08:13:10|4117.5|4111.5|4117.3|4111.3|4117.5|4111.5|4117.3|4111.3|5
1609143200000|2020-12-28 08:13:20|4117.5|4111.5|4116.8|4110.8|4117.8|4111.8|4116.8|4110.8|0
1609143230000|2020-12-28 08:13:50|4116.3|4110.3|4115.8|4109.8|4116.5|4110.5|4115.8|4109.8|2
1609143240000|2020-12-28 08:14:00|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.8|4108.8|28
1609143250000|2020-12-28 08:14:10|4115.5|4109.5|4115.5|4109.5|4115.8|4109.8|4115.3|4109.3|2
1609143260000|2020-12-28 08:14:20|4116.8|4110.8|4116.3|4110.3|4116.8|4110.8|4116.3|4110.3|13
1609143270000|2020-12-28 08:14:30|4116|4110|4116.8|4110.8|4116.8|4110.8|4115.8|4109.8|2
1609143280000|2020-12-28 08:14:40|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1609143290000|2020-12-28 08:14:50|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115|4109|8
1609143300000|2020-12-28 08:15:00|4116|4110|4115.5|4109.5|4116.5|4110.5|4115|4109|46
1609143310000|2020-12-28 08:15:10|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|1
1609143320000|2020-12-28 08:15:20|4115.3|4109.3|4115.5|4109.5|4115.5|4109.5|4115|4109|1
1609143330000|2020-12-28 08:15:30|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|0
1609143350000|2020-12-28 08:15:50|4116.8|4110.8|4116.8|4110.8|4117|4111|4116.8|4110.8|1
1609143360000|2020-12-28 08:16:00|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1609143370000|2020-12-28 08:16:10|4116.8|4110.8|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|1
1609143380000|2020-12-28 08:16:20|4117.3|4111.3|4117.5|4111.5|4117.5|4111.5|4116.8|4110.8|0
1609143390000|2020-12-28 08:16:30|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.8|4111.8|3
1609143400000|2020-12-28 08:16:40|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|0
1609143430000|2020-12-28 08:17:10|4119.3|4113.3|4118.8|4112.8|4119.3|4113.3|4118.8|4112.8|1
1609143450000|2020-12-28 08:17:30|4117.8|4111.8|4116.3|4110.3|4117.8|4111.8|4116.3|4110.3|17
1609143460000|2020-12-28 08:17:40|4116.5|4110.5|4116.8|4110.8|4116.8|4110.8|4116.5|4110.5|0
1609143480000|2020-12-28 08:18:00|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|2
1609143490000|2020-12-28 08:18:10|4117.3|4111.3|4116.8|4110.8|4117.3|4111.3|4116.8|4110.8|0
1609143500000|2020-12-28 08:18:20|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|5
1609143510000|2020-12-28 08:18:30|4117.3|4111.3|4116.5|4110.5|4117.3|4111.3|4116.5|4110.5|5
1609143520000|2020-12-28 08:18:40|4116.8|4110.8|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|2
1609143530000|2020-12-28 08:18:50|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|6
1609143540000|2020-12-28 08:19:00|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|4
1609143550000|2020-12-28 08:19:10|4117|4111|4116.8|4110.8|4117|4111|4116.8|4110.8|0
1609143560000|2020-12-28 08:19:20|4117.5|4111.5|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|1
1609143570000|2020-12-28 08:19:30|4117|4111|4116.8|4110.8|4117|4111|4116.8|4110.8|0
1609143590000|2020-12-28 08:19:50|4118|4112|4118.8|4112.8|4119.5|4113.5|4117.8|4111.8|15
1609143600000|2020-12-28 08:20:00|4119.3|4113.3|4118.8|4112.8|4119.8|4113.8|4118.8|4112.8|1
1609143610000|2020-12-28 08:20:10|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|1
1609143620000|2020-12-28 08:20:20|4119.5|4113.5|4119.8|4113.8|4119.8|4113.8|4118.8|4112.8|3
1609143630000|2020-12-28 08:20:30|4119.5|4113.5|4118.8|4112.8|4119.8|4113.8|4118.3|4112.3|1
1609143640000|2020-12-28 08:20:40|4119|4113|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|0
1609143650000|2020-12-28 08:20:50|4119.5|4113.5|4119.8|4113.8|4119.8|4113.8|4119|4113|1
1609143660000|2020-12-28 08:21:00|4119.3|4113.3|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|1
1609143670000|2020-12-28 08:21:10|4119.5|4113.5|4119.3|4113.3|4119.8|4113.8|4119.3|4113.3|1
1609143680000|2020-12-28 08:21:20|4119.5|4113.5|4119.3|4113.3|4119.8|4113.8|4118.8|4112.8|1
1609143690000|2020-12-28 08:21:30|4119|4113|4118.8|4112.8|4119|4113|4118.8|4112.8|0
1609143710000|2020-12-28 08:21:50|4119|4113|4119.8|4113.8|4119.8|4113.8|4118.8|4112.8|0
1609143720000|2020-12-28 08:22:00|4118.8|4112.8|4117.8|4111.8|4118.8|4112.8|4117.8|4111.8|10
1609143730000|2020-12-28 08:22:10|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4117.3|4111.3|12
1609143740000|2020-12-28 08:22:20|4118.5|4112.5|4117.8|4111.8|4118.8|4112.8|4117.8|4111.8|1
1609143750000|2020-12-28 08:22:30|4117.3|4111.3|4116.3|4110.3|4117.3|4111.3|4115.8|4109.8|13
1609143760000|2020-12-28 08:22:40|4116|4110|4115.8|4109.8|4116|4110|4115.8|4109.8|0
1609143770000|2020-12-28 08:22:50|4116.5|4110.5|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|6
1609143780000|2020-12-28 08:23:00|4117.8|4111.8|4119.3|4113.3|4119.3|4113.3|4117.8|4111.8|17
1609143790000|2020-12-28 08:23:10|4119.5|4113.5|4120.3|4114.3|4120.8|4114.8|4119.5|4113.5|4
1609143800000|2020-12-28 08:23:20|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|0
1609143810000|2020-12-28 08:23:30|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|0
1609143830000|2020-12-28 08:23:50|4120.5|4114.5|4119.8|4113.8|4120.5|4114.5|4119.8|4113.8|1
1609143840000|2020-12-28 08:24:00|4120.3|4114.3|4118.3|4112.3|4120.3|4114.3|4118.3|4112.3|29
1609143850000|2020-12-28 08:24:10|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4118.5|4112.5|0
1609143860000|2020-12-28 08:24:20|4118.3|4112.3|4117.8|4111.8|4118.3|4112.3|4117.8|4111.8|0
1609143870000|2020-12-28 08:24:30|4118.8|4112.8|4117.8|4111.8|4118.8|4112.8|4117.8|4111.8|5
1609143880000|2020-12-28 08:24:40|||||||||1
1609143890000|2020-12-28 08:24:50|4118.2|4112.2|4117.8|4111.8|4118.8|4112.8|4117.8|4111.8|2
1609143900000|2020-12-28 08:25:00|4118.3|4112.3|4118.8|4112.8|4119.3|4113.3|4118.3|4112.3|1
1609143910000|2020-12-28 08:25:10|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|1
1609143920000|2020-12-28 08:25:20|4117.5|4111.5|4117.3|4111.3|4117.5|4111.5|4116.8|4110.8|1
1609143930000|2020-12-28 08:25:30|4117|4111|4117.3|4111.3|4117.8|4111.8|4116.8|4110.8|1
1609143940000|2020-12-28 08:25:40|4117.5|4111.5|4117.8|4111.8|4118.3|4112.3|4117.5|4111.5|0
1609143960000|2020-12-28 08:26:00|4117.3|4111.3|4116.8|4110.8|4117.3|4111.3|4116.8|4110.8|1
1609143970000|2020-12-28 08:26:10|4116.5|4110.5|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|1
1609144000000|2020-12-28 08:26:40|||||||||1
1609144010000|2020-12-28 08:26:50|4116.3|4110.3|4114.8|4108.8|4116.3|4110.3|4114.8|4108.8|3
1609144020000|2020-12-28 08:27:00|4115.3|4109.3|4115.3|4109.3|4115.5|4109.5|4114.8|4108.8|16
1609144030000|2020-12-28 08:27:10|4115|4109|4115.8|4109.8|4115.8|4109.8|4114.8|4108.8|1
1609144040000|2020-12-28 08:27:20|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.3|4109.3|3
1609144050000|2020-12-28 08:27:30|4115|4109|4114.8|4108.8|4115|4109|4114.8|4108.8|6
1609144060000|2020-12-28 08:27:40|4115.5|4109.5|4115.8|4109.8|4115.8|4109.8|4115.5|4109.5|1
1609144070000|2020-12-28 08:27:50|4115.5|4109.5|4115.5|4109.5|4115.8|4109.8|4115.5|4109.5|0
1609144080000|2020-12-28 08:28:00|4115.8|4109.8|4116.5|4110.5|4116.5|4110.5|4115.8|4109.8|0
1609144100000|2020-12-28 08:28:20|4116|4110|4115.8|4109.8|4116|4110|4115.8|4109.8|0
1609144110000|2020-12-28 08:28:30|4115.5|4109.5|4115|4109|4115.5|4109.5|4115|4109|1
1609144120000|2020-12-28 08:28:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|1
1609144130000|2020-12-28 08:28:50|4115.3|4109.3|4115|4109|4115.3|4109.3|4115|4109|0
1609144140000|2020-12-28 08:29:00|4114.5|4108.5|4111.8|4105.8|4114.5|4108.5|4111.8|4105.8|33
1609144150000|2020-12-28 08:29:10|4111.5|4105.5|4109.8|4103.8|4111.5|4105.5|4109.8|4103.8|5
1609144160000|2020-12-28 08:29:20|4106.8|4100.8|4106.8|4100.8|4107.3|4101.3|4106|4100|19
1609144170000|2020-12-28 08:29:30|4106.3|4100.3|4106.8|4100.8|4106.8|4100.8|4106|4100|6
1609144180000|2020-12-28 08:29:40|4108|4102|4108.5|4102.5|4108.8|4102.8|4107.8|4101.8|17
1609144190000|2020-12-28 08:29:50|4108.3|4102.3|4108.3|4102.3|4108.5|4102.5|4108.3|4102.3|4
1609144200000|2020-12-28 08:30:00|4108.2|4102.2|4107.7|4101.7|4108.7|4102.7|4106.7|4100.7|5
1609144210000|2020-12-28 08:30:10|4108.7|4102.7|4109.2|4103.2|4109.5|4103.5|4108.7|4102.7|15
1609144220000|2020-12-28 08:30:20|4109.5|4103.5|4109.2|4103.2|4109.5|4103.5|4109.2|4103.2|0
1609144230000|2020-12-28 08:30:30|4110.2|4104.2|4109.7|4103.7|4110.7|4104.7|4109.7|4103.7|3
1609144240000|2020-12-28 08:30:40|4110|4104|4108.7|4102.7|4110|4104|4108.7|4102.7|4
1609144250000|2020-12-28 08:30:50|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108|4102|1
1609144260000|2020-12-28 08:31:00|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4108.7|4102.7|2
1609144280000|2020-12-28 08:31:20|4110|4104|4110.2|4104.2|4110.5|4104.5|4110|4104|2
1609144290000|2020-12-28 08:31:30|4110|4104|4109.2|4103.2|4110.5|4104.5|4109.2|4103.2|30
1609144300000|2020-12-28 08:31:40|4108.7|4102.7|4109.5|4103.5|4109.5|4103.5|4108.7|4102.7|6
1609144310000|2020-12-28 08:31:50|4110|4104|4109.5|4103.5|4110.5|4104.5|4109.5|4103.5|1
1609144320000|2020-12-28 08:32:00|4110.5|4104.5|4111|4105|4111.2|4105.2|4110.5|4104.5|4
1609144330000|2020-12-28 08:32:10|4112|4106|4113|4107|4113|4107|4112|4106|25
1609144340000|2020-12-28 08:32:20|4113.2|4107.2|4115.2|4109.2|4115.5|4109.5|4112.7|4106.7|16
1609144350000|2020-12-28 08:32:30|4114.5|4108.5|4114.2|4108.2|4114.5|4108.5|4113.5|4107.5|10
1609144370000|2020-12-28 08:32:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|2
1609144380000|2020-12-28 08:33:00|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4114.5|4108.5|3
1609144390000|2020-12-28 08:33:10|4115.2|4109.2|4114.5|4108.5|4115.2|4109.2|4114.5|4108.5|1
1609144400000|2020-12-28 08:33:20|4114|4108|4113.2|4107.2|4114|4108|4113.2|4107.2|7
1609144410000|2020-12-28 08:33:30|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.5|4106.5|1
1609144420000|2020-12-28 08:33:40|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|2
1609144430000|2020-12-28 08:33:50|4114.5|4108.5|4114|4108|4114.5|4108.5|4114|4108|2
1609144440000|2020-12-28 08:34:00|4112.5|4106.5|4112.5|4106.5|4113|4107|4112.2|4106.2|2
1609144450000|2020-12-28 08:34:10|4111.5|4105.5|4112.2|4106.2|4112.2|4106.2|4111.5|4105.5|1
1609144470000|2020-12-28 08:34:30|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|4111.2|4105.2|0
1609144480000|2020-12-28 08:34:40|4111.5|4105.5|4111|4105|4112.5|4106.5|4110.5|4104.5|5
1609144490000|2020-12-28 08:34:50|4110.7|4104.7|4110.5|4104.5|4110.7|4104.7|4109.7|4103.7|0
1609144500000|2020-12-28 08:35:00|4110|4104|4111|4105|4111|4105|4110|4104|2
1609144510000|2020-12-28 08:35:10|4111.2|4105.2|4111.5|4105.5|4111.5|4105.5|4111.2|4105.2|0
1609144520000|2020-12-28 08:35:20|4110.7|4104.7|4112|4106|4112.5|4106.5|4110.7|4104.7|4
1609144540000|2020-12-28 08:35:40|4112.2|4106.2|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|0
1609144550000|2020-12-28 08:35:50|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|1
1609144560000|2020-12-28 08:36:00|4112|4106|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|2
1609144580000|2020-12-28 08:36:20|4112.5|4106.5|4111.5|4105.5|4112.5|4106.5|4111.5|4105.5|3
1609144600000|2020-12-28 08:36:40|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|1
1609144620000|2020-12-28 08:37:00|4112|4106|4111.5|4105.5|4112.2|4106.2|4111.5|4105.5|0
1609144630000|2020-12-28 08:37:10|||||||||1
1609144640000|2020-12-28 08:37:20|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|4110.5|4104.5|8
1609144650000|2020-12-28 08:37:30|4110|4104|4111.2|4105.2|4111.2|4105.2|4110|4104|2
1609144660000|2020-12-28 08:37:40|4110.7|4104.7|4111.2|4105.2|4111.2|4105.2|4110.2|4104.2|4
1609144670000|2020-12-28 08:37:50|4111|4105|4110.5|4104.5|4111.5|4105.5|4110.5|4104.5|2
1609144680000|2020-12-28 08:38:00|4110.7|4104.7|4111.5|4105.5|4111.5|4105.5|4110.7|4104.7|8
1609144690000|2020-12-28 08:38:10|4112.2|4106.2|4112.5|4106.5|4112.5|4106.5|4112.2|4106.2|1
1609144700000|2020-12-28 08:38:20|4112.2|4106.2|4112.2|4106.2|4112.5|4106.5|4112.2|4106.2|1
1609144710000|2020-12-28 08:38:30|4112.5|4106.5|4112.2|4106.2|4112.5|4106.5|4112.2|4106.2|0
1609144720000|2020-12-28 08:38:40|4112|4106|4111.2|4105.2|4112|4106|4111.2|4105.2|0
1609144730000|2020-12-28 08:38:50|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|1
1609144740000|2020-12-28 08:39:00|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|0
1609144750000|2020-12-28 08:39:10|4111.7|4105.7|4112.2|4106.2|4112.2|4106.2|4111.5|4105.5|2
1609144760000|2020-12-28 08:39:20|4112.5|4106.5|4113.5|4107.5|4113.5|4107.5|4112.5|4106.5|3
1609144770000|2020-12-28 08:39:30|4114.2|4108.2|4114|4108|4114.5|4108.5|4114|4108|4
1609144790000|2020-12-28 08:39:50|4113.7|4107.7|4114.5|4108.5|4114.5|4108.5|4113.5|4107.5|1
1609144800000|2020-12-28 08:40:00|4115|4109|4115|4109|4115|4109|4114.5|4108.5|1
1609144810000|2020-12-28 08:40:10|4115.2|4109.2|4115.5|4109.5|4115.5|4109.5|4115.2|4109.2|0
1609144820000|2020-12-28 08:40:20|4115.2|4109.2|4114.5|4108.5|4115.2|4109.2|4114.5|4108.5|0
1609144830000|2020-12-28 08:40:30|4115|4109|4115|4109|4115|4109|4115|4109|10
1609144840000|2020-12-28 08:40:40|4115.2|4109.2|4114|4108|4115.5|4109.5|4114|4108|3
1609144850000|2020-12-28 08:40:50|4113.7|4107.7|4114|4108|4114.5|4108.5|4113.5|4107.5|3
1609144860000|2020-12-28 08:41:00|4114.2|4108.2|4114.5|4108.5|4114.5|4108.5|4114.2|4108.2|0
1609144870000|2020-12-28 08:41:10|4114.7|4108.7|4114|4108|4115.2|4109.2|4113.5|4107.5|6
1609144880000|2020-12-28 08:41:20|4113.7|4107.7|4113.5|4107.5|4114|4108|4113.5|4107.5|1
1609144890000|2020-12-28 08:41:30|4113.7|4107.7|4114|4108|4114|4108|4113.7|4107.7|0
1609144900000|2020-12-28 08:41:40|4114.2|4108.2|4114.5|4108.5|4114.5|4108.5|4114.2|4108.2|0
1609144920000|2020-12-28 08:42:00|4114.2|4108.2|4113|4107|4114.2|4108.2|4113|4107|2
1609144940000|2020-12-28 08:42:20|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|4
1609144950000|2020-12-28 08:42:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|7
1609144960000|2020-12-28 08:42:40|4113|4107|4113|4107|4113.5|4107.5|4113|4107|0
1609144970000|2020-12-28 08:42:50|4113.2|4107.2|4113.5|4107.5|4113.5|4107.5|4113.2|4107.2|0
1609144980000|2020-12-28 08:43:00|||||||||1
1609145000000|2020-12-28 08:43:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4
1609145020000|2020-12-28 08:43:40|4112.7|4106.7|4112.5|4106.5|4113|4107|4112.5|4106.5|0
1609145030000|2020-12-28 08:43:50|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|2
1609145040000|2020-12-28 08:44:00|4112|4106|4112.5|4106.5|4112.5|4106.5|4112|4106|1
1609145050000|2020-12-28 08:44:10|4112|4106|4112|4106|4112|4106|4112|4106|2
1609145060000|2020-12-28 08:44:20|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1609145070000|2020-12-28 08:44:30|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1609145110000|2020-12-28 08:45:10|4112.2|4106.2|4112.5|4106.5|4112.5|4106.5|4112|4106|1
1609145130000|2020-12-28 08:45:30|4112|4106|4111.7|4105.7|4112|4106|4111.7|4105.7|0
1609145150000|2020-12-28 08:45:50|4112.5|4106.5|4113.7|4107.7|4113.7|4107.7|4112.5|4106.5|1
1609145160000|2020-12-28 08:46:00|4113.5|4107.5|4113.2|4107.2|4113.5|4107.5|4113.2|4107.2|0
1609145170000|2020-12-28 08:46:10|4112|4106|4112|4106|4112.2|4106.2|4111.7|4105.7|0
1609145180000|2020-12-28 08:46:20|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1609145190000|2020-12-28 08:46:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|1
1609145210000|2020-12-28 08:46:50|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|2
1609145240000|2020-12-28 08:47:20|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|0
1609145250000|2020-12-28 08:47:30|4115.2|4109.2|4114.7|4108.7|4115.2|4109.2|4114.7|4108.7|4
1609145260000|2020-12-28 08:47:40|4115|4109|4115.2|4109.2|4115.2|4109.2|4115|4109|0
1609145270000|2020-12-28 08:47:50|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1609145280000|2020-12-28 08:48:00|4115.2|4109.2|4117.5|4111.5|4117.5|4111.5|4115.2|4109.2|1
1609145290000|2020-12-28 08:48:10|4117|4111|4118.5|4112.5|4118.5|4112.5|4117|4111|39
1609145300000|2020-12-28 08:48:20|4118.2|4112.2|4118.5|4112.5|4118.5|4112.5|4118.2|4112.2|0
1609145320000|2020-12-28 08:48:40|4119.5|4113.5|4120|4114|4120.2|4114.2|4119.5|4113.5|1
1609145330000|2020-12-28 08:48:50|4120.2|4114.2|4120.5|4114.5|4120.5|4114.5|4120.2|4114.2|13
1609145340000|2020-12-28 08:49:00|4121|4115|4120.5|4114.5|4121|4115|4120|4114|2
1609145350000|2020-12-28 08:49:10|4120|4114|4119.2|4113.2|4120|4114|4119|4113|0
1609145360000|2020-12-28 08:49:20|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1609145370000|2020-12-28 08:49:30|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|6
1609145410000|2020-12-28 08:50:10|4118|4112|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|2
1609145420000|2020-12-28 08:50:20|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|0
1609145430000|2020-12-28 08:50:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1609145440000|2020-12-28 08:50:40|4118|4112|4117.7|4111.7|4118|4112|4117.7|4111.7|0
1609145460000|2020-12-28 08:51:00|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|1
1609145490000|2020-12-28 08:51:30|4117.2|4111.2|4116.7|4110.7|4117.2|4111.2|4116.7|4110.7|0
1609145500000|2020-12-28 08:51:40|||||||||1
1609145520000|2020-12-28 08:52:00|4116|4110|4116|4110|4116|4110|4116|4110|4
1609145540000|2020-12-28 08:52:20|4115.7|4109.7|4114.7|4108.7|4115.7|4109.7|4114.7|4108.7|17
1609145550000|2020-12-28 08:52:30|4115|4109|4116.7|4110.7|4117.2|4111.2|4115|4109|3
1609145560000|2020-12-28 08:52:40|4116.2|4110.2|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|0
1609145570000|2020-12-28 08:52:50|4115.9|4109.9|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|0
1609145580000|2020-12-28 08:53:00|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|0
1609145600000|2020-12-28 08:53:20|4116|4110|4115.7|4109.7|4116|4110|4115.7|4109.7|0
1609145620000|2020-12-28 08:53:40|4116|4110|4115.2|4109.2|4116|4110|4115.2|4109.2|2
1609145630000|2020-12-28 08:53:50|4114.7|4108.7|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|0
1609145640000|2020-12-28 08:54:00|4115|4109|4114.7|4108.7|4115|4109|4114.7|4108.7|0
1609145650000|2020-12-28 08:54:10|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|1
1609145660000|2020-12-28 08:54:20|4115.4|4109.4|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|0
1609145670000|2020-12-28 08:54:30|4116.4|4110.4|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|0
1609145700000|2020-12-28 08:55:00|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|0
1609145710000|2020-12-28 08:55:10|4116.4|4110.4|4115.9|4109.9|4116.4|4110.4|4115.9|4109.9|0
1609145720000|2020-12-28 08:55:20|4116.4|4110.4|4115.9|4109.9|4116.4|4110.4|4115.9|4109.9|0
1609145730000|2020-12-28 08:55:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|0
1609145760000|2020-12-28 08:56:00|4115|4109|4115.2|4109.2|4115.2|4109.2|4114.7|4108.7|2
1609145780000|2020-12-28 08:56:20|4115|4109|4114.7|4108.7|4115|4109|4114.7|4108.7|0
1609145790000|2020-12-28 08:56:30|4114.5|4108.5|4114.5|4108.5|4114.7|4108.7|4114.5|4108.5|1
1609145820000|2020-12-28 08:57:00|4114.2|4108.2|4118.2|4112.2|4118.2|4112.2|4114|4108|10
1609145830000|2020-12-28 08:57:10|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1609145840000|2020-12-28 08:57:20|4118.2|4112.2|4118.9|4112.9|4119.2|4113.2|4118.2|4112.2|0
1609145850000|2020-12-28 08:57:30|4119.2|4113.2|4119.4|4113.4|4120.2|4114.2|4119.2|4113.2|2
1609145860000|2020-12-28 08:57:40|4119.9|4113.9|4119.4|4113.4|4120.2|4114.2|4119.4|4113.4|6
1609145870000|2020-12-28 08:57:50|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|0
1609145880000|2020-12-28 08:58:00|4118.7|4112.7|4118.9|4112.9|4118.9|4112.9|4118.7|4112.7|0
1609145930000|2020-12-28 08:58:50|4118.7|4112.7|4119.4|4113.4|4119.4|4113.4|4117.9|4111.9|1
1609145940000|2020-12-28 08:59:00|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|0
1609145950000|2020-12-28 08:59:10|4119.9|4113.9|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|0
1609145960000|2020-12-28 08:59:20|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|0
1609145970000|2020-12-28 08:59:30|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|0
1609145980000|2020-12-28 08:59:40|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|0
1609145990000|2020-12-28 08:59:50|4120.4|4114.4|4119.4|4113.4|4120.4|4114.4|4119.4|4113.4|5
1609146000000|2020-12-28 09:00:00|4119.7|4113.7|4119.4|4113.4|4119.9|4113.9|4119.4|4113.4|1
1609146010000|2020-12-28 09:00:10|4119.7|4113.7|4120.9|4114.9|4120.9|4114.9|4119.7|4113.7|2
1609146020000|2020-12-28 09:00:20|4120.7|4114.7|4119.9|4113.9|4120.7|4114.7|4119.9|4113.9|0
1609146030000|2020-12-28 09:00:30|4120.4|4114.4|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|3
1609146040000|2020-12-28 09:00:40|4120.2|4114.2|4119.9|4113.9|4120.4|4114.4|4119.9|4113.9|0
1609146050000|2020-12-28 09:00:50|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|30
1609146060000|2020-12-28 09:01:00|4119.4|4113.4|4118.4|4112.4|4119.4|4113.4|4118.4|4112.4|10
1609146090000|2020-12-28 09:01:30|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|3
1609146100000|2020-12-28 09:01:40|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1609146110000|2020-12-28 09:01:50|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|0
1609146120000|2020-12-28 09:02:00|4118.4|4112.4|4118.2|4112.2|4118.9|4112.9|4118.2|4112.2|3
1609146140000|2020-12-28 09:02:20|4117.9|4111.9|4117.7|4111.7|4117.9|4111.9|4117.7|4111.7|0
1609146150000|2020-12-28 09:02:30|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|2
1609146160000|2020-12-28 09:02:40|4118.4|4112.4|4118.2|4112.2|4118.4|4112.4|4117.7|4111.7|6
1609146180000|2020-12-28 09:03:00|4118.4|4112.4|4118.2|4112.2|4118.4|4112.4|4118.2|4112.2|6
1609146190000|2020-12-28 09:03:10|4118|4112|4118.2|4112.2|4118.2|4112.2|4118|4112|0
1609146210000|2020-12-28 09:03:30|4117.9|4111.9|4117.5|4111.5|4117.9|4111.9|4117.5|4111.5|2
1609146230000|2020-12-28 09:03:50|4117.2|4111.2|4117|4111|4117.2|4111.2|4117|4111|2
1609146250000|2020-12-28 09:04:10|4117.5|4111.5|4117|4111|4117.5|4111.5|4117|4111|4
1609146280000|2020-12-28 09:04:40|||||||||98
1609146290000|2020-12-28 09:04:50|||||||||2
1609146300000|2020-12-28 09:05:00|4117.9|4111.9|4119.2|4113.2|4119.2|4113.2|4117.9|4111.9|1
1609146310000|2020-12-28 09:05:10|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1609146330000|2020-12-28 09:05:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609146350000|2020-12-28 09:05:50|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|1
1609146360000|2020-12-28 09:06:00|4118.9|4112.9|4119.2|4113.2|4119.7|4113.7|4118.9|4112.9|1
1609146370000|2020-12-28 09:06:10|4119.9|4113.9|4120.4|4114.4|4120.4|4114.4|4119.9|4113.9|0
1609146380000|2020-12-28 09:06:20|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|3
1609146430000|2020-12-28 09:07:10|4120.4|4114.4|4120.9|4114.9|4120.9|4114.9|4120.4|4114.4|0
1609146440000|2020-12-28 09:07:20|4121.2|4115.2|4122.4|4116.4|4122.4|4116.4|4121.2|4115.2|2
1609146450000|2020-12-28 09:07:30|4121.4|4115.4|4121.4|4115.4|4122.2|4116.2|4121.4|4115.4|2
1609146460000|2020-12-28 09:07:40|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|1
1609146470000|2020-12-28 09:07:50|4121.9|4115.9|4122.2|4116.2|4122.2|4116.2|4121.7|4115.7|0
1609146480000|2020-12-28 09:08:00|4121.9|4115.9|4121.7|4115.7|4121.9|4115.9|4121.7|4115.7|1
1609146490000|2020-12-28 09:08:10|4123.4|4117.4|4123.9|4117.9|4124.2|4118.2|4123.4|4117.4|11
1609146500000|2020-12-28 09:08:20|4123.7|4117.7|4123.4|4117.4|4123.7|4117.7|4123.4|4117.4|0
1609146510000|2020-12-28 09:08:30|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1609146520000|2020-12-28 09:08:40|4122.7|4116.7|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|0
1609146530000|2020-12-28 09:08:50|4122.9|4116.9|4122.2|4116.2|4122.9|4116.9|4122.2|4116.2|2
1609146550000|2020-12-28 09:09:10|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|0
1609146560000|2020-12-28 09:09:20|4122.9|4116.9|4122.4|4116.4|4123.4|4117.4|4122.4|4116.4|13
1609146570000|2020-12-28 09:09:30|4122.9|4116.9|4123.9|4117.9|4124.4|4118.4|4122.9|4116.9|10
1609146580000|2020-12-28 09:09:40|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|0
1609146600000|2020-12-28 09:10:00|4123|4117|4122.7|4116.7|4123|4117|4122.7|4116.7|0
1609146610000|2020-12-28 09:10:10|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|0
1609146620000|2020-12-28 09:10:20|4122.7|4116.7|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|7
1609146630000|2020-12-28 09:10:30|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1609146640000|2020-12-28 09:10:40|4122.7|4116.7|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|2
1609146650000|2020-12-28 09:10:50|4122.7|4116.7|4122.7|4116.7|4123.2|4117.2|4122.7|4116.7|0
1609146660000|2020-12-28 09:11:00|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|5
1609146670000|2020-12-28 09:11:10|4120.4|4114.4|4120.4|4114.4|4120.9|4114.9|4120.4|4114.4|3
1609146680000|2020-12-28 09:11:20|4120.7|4114.7|4121.4|4115.4|4121.4|4115.4|4120.7|4114.7|1
1609146700000|2020-12-28 09:11:40|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.7|4115.7|0
1609146720000|2020-12-28 09:12:00|4123.2|4117.2|4122.7|4116.7|4123.2|4117.2|4122.4|4116.4|2
1609146730000|2020-12-28 09:12:10|4122.9|4116.9|4123.7|4117.7|4124.2|4118.2|4122.9|4116.9|0
1609146740000|2020-12-28 09:12:20|4123.9|4117.9|4125.2|4119.2|4125.7|4119.7|4123.9|4117.9|23
1609146750000|2020-12-28 09:12:30|4125.7|4119.7|4124.9|4118.9|4125.7|4119.7|4124.9|4118.9|1
1609146760000|2020-12-28 09:12:40|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|1
1609146780000|2020-12-28 09:13:00|4124.5|4118.5|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1609146790000|2020-12-28 09:13:10|4124.5|4118.5|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1609146800000|2020-12-28 09:13:20|4124|4118|4124.2|4118.2|4124.2|4118.2|4123.9|4117.9|0
1609146810000|2020-12-28 09:13:30|4124.7|4118.7|4123.7|4117.7|4124.7|4118.7|4123.4|4117.4|7
1609146820000|2020-12-28 09:13:40|4123.5|4117.5|4123.2|4117.2|4123.5|4117.5|4123|4117|1
1609146840000|2020-12-28 09:14:00|4123.5|4117.5|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|0
1609146850000|2020-12-28 09:14:10|4123.4|4117.4|4123.7|4117.7|4123.7|4117.7|4123.4|4117.4|0
1609146860000|2020-12-28 09:14:20|4124.2|4118.2|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|1
1609146870000|2020-12-28 09:14:30|||||||||1
1609146880000|2020-12-28 09:14:40|4123.4|4117.4|4124.7|4118.7|4124.7|4118.7|4123.4|4117.4|11
1609146890000|2020-12-28 09:14:50|4124.2|4118.2|4123.7|4117.7|4124.2|4118.2|4123.7|4117.7|2
1609146900000|2020-12-28 09:15:00|4123.9|4117.9|4124.7|4118.7|4124.7|4118.7|4123.7|4117.7|1
1609146910000|2020-12-28 09:15:10|4125.2|4119.2|4125.2|4119.2|4125.4|4119.4|4125.2|4119.2|2
1609146930000|2020-12-28 09:15:30|4125.4|4119.4|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|1
1609146940000|2020-12-28 09:15:40|4124.9|4118.9|4125.7|4119.7|4125.7|4119.7|4124.7|4118.7|2
1609146950000|2020-12-28 09:15:50|4125.4|4119.4|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|0
1609146960000|2020-12-28 09:16:00|4124.7|4118.7|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|3
1609146970000|2020-12-28 09:16:10|4124.9|4118.9|4124.2|4118.2|4124.9|4118.9|4124.2|4118.2|3
1609146980000|2020-12-28 09:16:20|4124.4|4118.4|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|1
1609146990000|2020-12-28 09:16:30|4123.9|4117.9|4124.2|4118.2|4124.2|4118.2|4123.9|4117.9|1
1609147000000|2020-12-28 09:16:40|4124.4|4118.4|4125.2|4119.2|4125.2|4119.2|4124.4|4118.4|2
1609147020000|2020-12-28 09:17:00|4124.9|4118.9|4124.2|4118.2|4124.9|4118.9|4124.2|4118.2|0
1609147050000|2020-12-28 09:17:30|4123.9|4117.9|4123.7|4117.7|4123.9|4117.9|4123.7|4117.7|0
1609147060000|2020-12-28 09:17:40|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|1
1609147070000|2020-12-28 09:17:50|4124.4|4118.4|4124.7|4118.7|4124.7|4118.7|4124.4|4118.4|0
1609147080000|2020-12-28 09:18:00|4124.9|4118.9|4125.2|4119.2|4125.2|4119.2|4124.9|4118.9|4
1609147090000|2020-12-28 09:18:10|4124.9|4118.9|4124.2|4118.2|4124.9|4118.9|4124.2|4118.2|1
1609147100000|2020-12-28 09:18:20|4123.9|4117.9|4123.7|4117.7|4124.2|4118.2|4123.7|4117.7|1
1609147110000|2020-12-28 09:18:30|4122.7|4116.7|4122.4|4116.4|4123.2|4117.2|4122.4|4116.4|4
1609147120000|2020-12-28 09:18:40|4123.7|4117.7|4122.9|4116.9|4123.7|4117.7|4122.9|4116.9|17
1609147130000|2020-12-28 09:18:50|4123.7|4117.7|4121.7|4115.7|4123.7|4117.7|4120.7|4114.7|11
1609147140000|2020-12-28 09:19:00|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1609147150000|2020-12-28 09:19:10|4121.4|4115.4|4121.7|4115.7|4121.7|4115.7|4121.4|4115.4|0
1609147160000|2020-12-28 09:19:20|4121.4|4115.4|4120.2|4114.2|4121.7|4115.7|4120.2|4114.2|77
1609147180000|2020-12-28 09:19:40|4119.9|4113.9|4119.7|4113.7|4119.9|4113.9|4118.7|4112.7|7
1609147190000|2020-12-28 09:19:50|4119.9|4113.9|4120.2|4114.2|4120.7|4114.7|4119.9|4113.9|2
1609147200000|2020-12-28 09:20:00|4120.4|4114.4|4120.7|4114.7|4120.7|4114.7|4120.4|4114.4|0
1609147210000|2020-12-28 09:20:10|4120.4|4114.4|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|0
1609147220000|2020-12-28 09:20:20|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.4|4114.4|0
1609147230000|2020-12-28 09:20:30|4120.9|4114.9|4119.7|4113.7|4120.9|4114.9|4119.7|4113.7|2
1609147240000|2020-12-28 09:20:40|4119.4|4113.4|4118.7|4112.7|4119.4|4113.4|4118.7|4112.7|1
1609147250000|2020-12-28 09:20:50|4118.9|4112.9|4118.7|4112.7|4118.9|4112.9|4118.7|4112.7|1
1609147260000|2020-12-28 09:21:00|4118.2|4112.2|4117.7|4111.7|4118.2|4112.2|4117.7|4111.7|4
1609147270000|2020-12-28 09:21:10|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|1
1609147280000|2020-12-28 09:21:20|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|2
1609147290000|2020-12-28 09:21:30|4117.4|4111.4|4117.7|4111.7|4118.2|4112.2|4117.4|4111.4|1
1609147300000|2020-12-28 09:21:40|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|0
1609147310000|2020-12-28 09:21:50|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|2
1609147370000|2020-12-28 09:22:50|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4
1609147390000|2020-12-28 09:23:10|4118.7|4112.7|4119.2|4113.2|4119.2|4113.2|4118.2|4112.2|3
1609147420000|2020-12-28 09:23:40|4118.9|4112.9|4119.2|4113.2|4119.2|4113.2|4118.7|4112.7|0
1609147430000|2020-12-28 09:23:50|4118.9|4112.9|4118.7|4112.7|4118.9|4112.9|4118.7|4112.7|0
1609147440000|2020-12-28 09:24:00|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|4
1609147450000|2020-12-28 09:24:10|4119.2|4113.2|4119.7|4113.7|4119.7|4113.7|4119.2|4113.2|3
1609147460000|2020-12-28 09:24:20|4119.2|4113.2|4120.2|4114.2|4120.2|4114.2|4118.9|4112.9|0
1609147470000|2020-12-28 09:24:30|4119.9|4113.9|4120.2|4114.2|4120.2|4114.2|4119.9|4113.9|1
1609147480000|2020-12-28 09:24:40|4120.7|4114.7|4121.7|4115.7|4121.7|4115.7|4120.7|4114.7|4
1609147490000|2020-12-28 09:24:50|4122.2|4116.2|4122.2|4116.2|4122.4|4116.4|4122.2|4116.2|3
1609147500000|2020-12-28 09:25:00|4121.9|4115.9|4121.2|4115.2|4122.2|4116.2|4121.2|4115.2|1
1609147510000|2020-12-28 09:25:10|4120.9|4114.9|4120.7|4114.7|4120.9|4114.9|4120.7|4114.7|0
1609147530000|2020-12-28 09:25:30|4119.2|4113.2|4117.4|4111.4|4119.2|4113.2|4117.4|4111.4|10
1609147540000|2020-12-28 09:25:40|4117.7|4111.7|4117.4|4111.4|4117.7|4111.7|4117.2|4111.2|1
1609147550000|2020-12-28 09:25:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|1
1609147560000|2020-12-28 09:26:00|4117.4|4111.4|4117.7|4111.7|4118.2|4112.2|4117.4|4111.4|0
1609147570000|2020-12-28 09:26:10|4117.4|4111.4|4117.4|4111.4|4117.7|4111.7|4117.4|4111.4|0
1609147580000|2020-12-28 09:26:20|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4116.9|4110.9|3
1609147590000|2020-12-28 09:26:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609147610000|2020-12-28 09:26:50|4117.9|4111.9|4117.7|4111.7|4117.9|4111.9|4117.7|4111.7|1
1609147620000|2020-12-28 09:27:00|4117.4|4111.4|4117|4111|4117.4|4111.4|4117|4111|2
1609147630000|2020-12-28 09:27:10|4117.2|4111.2|4117|4111|4117.2|4111.2|4117|4111|0
1609147640000|2020-12-28 09:27:20|4116.7|4110.7|4117|4111|4117|4111|4116.5|4110.5|13
1609147680000|2020-12-28 09:28:00|4116.7|4110.7|4116.5|4110.5|4116.7|4110.7|4116.5|4110.5|0
1609147690000|2020-12-28 09:28:10|||||||||2
1609147700000|2020-12-28 09:28:20|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|3
1609147710000|2020-12-28 09:28:30|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|4
1609147720000|2020-12-28 09:28:40|4117.2|4111.2|4117|4111|4117.2|4111.2|4116.7|4110.7|4
1609147730000|2020-12-28 09:28:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1609147740000|2020-12-28 09:29:00|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1609147750000|2020-12-28 09:29:10|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|2
1609147770000|2020-12-28 09:29:30|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|0
1609147780000|2020-12-28 09:29:40|4118.2|4112.2|4118.7|4112.7|4118.7|4112.7|4118.2|4112.2|1
1609147790000|2020-12-28 09:29:50|4119|4113|4118.7|4112.7|4119|4113|4118.7|4112.7|0
1609147800000|2020-12-28 09:30:00|4118.9|4112.9|4117.9|4111.9|4118.9|4112.9|4117.9|4111.9|3
1609147820000|2020-12-28 09:30:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.4|4112.4|1
1609147830000|2020-12-28 09:30:30|4118.7|4112.7|4117.2|4111.2|4118.7|4112.7|4117.2|4111.2|7
1609147840000|2020-12-28 09:30:40|4117|4111|4117|4111|4117|4111|4117|4111|0
1609147860000|2020-12-28 09:31:00|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1609147870000|2020-12-28 09:31:10|4117|4111|4116.5|4110.5|4117|4111|4116.5|4110.5|10
1609147880000|2020-12-28 09:31:20|4117|4111|4117.2|4111.2|4117.2|4111.2|4117|4111|2
1609147890000|2020-12-28 09:31:30|4117.7|4111.7|4117.2|4111.2|4117.7|4111.7|4117.2|4111.2|0
1609147910000|2020-12-28 09:31:50|4117.7|4111.7|4117.4|4111.4|4117.7|4111.7|4117.4|4111.4|0
1609147920000|2020-12-28 09:32:00|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117|4111|1
1609147930000|2020-12-28 09:32:10|4117.4|4111.4|4117.7|4111.7|4117.7|4111.7|4117.4|4111.4|0
1609147940000|2020-12-28 09:32:20|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|0
1609147950000|2020-12-28 09:32:30|4117.9|4111.9|4117.9|4111.9|4118.7|4112.7|4117.7|4111.7|0
1609147960000|2020-12-28 09:32:40|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1609147980000|2020-12-28 09:33:00|4118.2|4112.2|4117.9|4111.9|4118.2|4112.2|4117.9|4111.9|1
1609147990000|2020-12-28 09:33:10|4118.2|4112.2|4117.9|4111.9|4118.7|4112.7|4117.9|4111.9|0
1609148000000|2020-12-28 09:33:20|4118.2|4112.2|4121.9|4115.9|4122.4|4116.4|4118.2|4112.2|11
1609148010000|2020-12-28 09:33:30|4121.7|4115.7|4120.7|4114.7|4122.4|4116.4|4120.7|4114.7|7
1609148020000|2020-12-28 09:33:40|4120.9|4114.9|4120.9|4114.9|4120.9|4114.9|4120.7|4114.7|0
1609148030000|2020-12-28 09:33:50|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|4121.4|4115.4|1
1609148040000|2020-12-28 09:34:00|4121.7|4115.7|4122.2|4116.2|4122.4|4116.4|4121.7|4115.7|3
1609148050000|2020-12-28 09:34:10|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|0
1609148060000|2020-12-28 09:34:20|||||||||7
1609148070000|2020-12-28 09:34:30|4122.7|4116.7|4122.7|4116.7|4122.9|4116.9|4122.2|4116.2|3
1609148080000|2020-12-28 09:34:40|4122.9|4116.9|4122.4|4116.4|4122.9|4116.9|4122.4|4116.4|2
1609148100000|2020-12-28 09:35:00|4122.7|4116.7|4123.4|4117.4|4123.4|4117.4|4122.7|4116.7|3
1609148110000|2020-12-28 09:35:10|4123.2|4117.2|4123.4|4117.4|4123.4|4117.4|4123.2|4117.2|1
1609148120000|2020-12-28 09:35:20|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|9
1609148130000|2020-12-28 09:35:30|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|2
1609148140000|2020-12-28 09:35:40|4124.2|4118.2|4124.5|4118.5|4124.5|4118.5|4123.2|4117.2|3
1609148160000|2020-12-28 09:36:00|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|2
1609148170000|2020-12-28 09:36:10|4124.9|4118.9|4125.2|4119.2|4125.2|4119.2|4124.9|4118.9|0
1609148180000|2020-12-28 09:36:20|4125.4|4119.4|4125.2|4119.2|4125.4|4119.4|4125.2|4119.2|1
1609148190000|2020-12-28 09:36:30|4125.4|4119.4|4125.2|4119.2|4125.9|4119.9|4125.2|4119.2|1
1609148200000|2020-12-28 09:36:40|4125|4119|4125|4119|4125|4119|4125|4119|2
1609148210000|2020-12-28 09:36:50|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.5|4118.5|1
1609148220000|2020-12-28 09:37:00|4124.5|4118.5|4124.7|4118.7|4124.7|4118.7|4124.5|4118.5|0
1609148230000|2020-12-28 09:37:10|4124.5|4118.5|4124.7|4118.7|4124.7|4118.7|4124.5|4118.5|1
1609148240000|2020-12-28 09:37:20|4124.9|4118.9|4124.5|4118.5|4125|4119|4124.5|4118.5|1
1609148250000|2020-12-28 09:37:30|4124.2|4118.2|4123.5|4117.5|4124.2|4118.2|4123.5|4117.5|3
1609148260000|2020-12-28 09:37:40|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|4122.2|4116.2|2
1609148270000|2020-12-28 09:37:50|4123.2|4117.2|4124.4|4118.4|4124.4|4118.4|4123.2|4117.2|8
1609148280000|2020-12-28 09:38:00|4124.7|4118.7|4124.7|4118.7|4125.2|4119.2|4124.4|4118.4|1
1609148290000|2020-12-28 09:38:10|4124.2|4118.2|4125.2|4119.2|4125.2|4119.2|4124.2|4118.2|2
1609148310000|2020-12-28 09:38:30|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|2
1609148330000|2020-12-28 09:38:50|4126.4|4120.4|4126.2|4120.2|4126.4|4120.4|4126.2|4120.2|3
1609148340000|2020-12-28 09:39:00|4125.9|4119.9|4128.4|4122.4|4128.4|4122.4|4125.9|4119.9|5
1609148350000|2020-12-28 09:39:10|4128.6|4122.6|4127.7|4121.7|4128.6|4122.6|4127.7|4121.7|12
1609148360000|2020-12-28 09:39:20|4127.9|4121.9|4128.2|4122.2|4128.4|4122.4|4127.9|4121.9|2
1609148380000|2020-12-28 09:39:40|4128.9|4122.9|4129.9|4123.9|4130.4|4124.4|4128.9|4122.9|31
1609148390000|2020-12-28 09:39:50|4129.4|4123.4|4129.9|4123.9|4129.9|4123.9|4128.9|4122.9|7
1609148400000|2020-12-28 09:40:00|4130.2|4124.2|4129.9|4123.9|4130.2|4124.2|4129.9|4123.9|3
1609148410000|2020-12-28 09:40:10|4130.2|4124.2|4130.9|4124.9|4131.1|4125.1|4130.2|4124.2|23
1609148420000|2020-12-28 09:40:20|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|0
1609148430000|2020-12-28 09:40:30|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|3
1609148440000|2020-12-28 09:40:40|4129.9|4123.9|4129.1|4123.1|4129.9|4123.9|4129.1|4123.1|3
1609148450000|2020-12-28 09:40:50|4129.4|4123.4|4128.9|4122.9|4129.6|4123.6|4128.9|4122.9|11
1609148460000|2020-12-28 09:41:00|4129.1|4123.1|4128.1|4122.1|4129.1|4123.1|4127.9|4121.9|7
1609148470000|2020-12-28 09:41:10|4128.4|4122.4|4128.9|4122.9|4129.1|4123.1|4128.4|4122.4|1
1609148480000|2020-12-28 09:41:20|4129.1|4123.1|4129.4|4123.4|4129.4|4123.4|4129.1|4123.1|0
1609148500000|2020-12-28 09:41:40|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|3
1609148510000|2020-12-28 09:41:50|||||||||3
1609148570000|2020-12-28 09:42:50|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|7
1609148580000|2020-12-28 09:43:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1609148590000|2020-12-28 09:43:10|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|3
1609148610000|2020-12-28 09:43:30|4129.1|4123.1|4129.4|4123.4|4129.4|4123.4|4129.1|4123.1|0
1609148630000|2020-12-28 09:43:50|4129.6|4123.6|4128.6|4122.6|4129.6|4123.6|4128.6|4122.6|2
1609148640000|2020-12-28 09:44:00|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|0
1609148650000|2020-12-28 09:44:10|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|2
1609148670000|2020-12-28 09:44:30|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|4127.9|4121.9|5
1609148680000|2020-12-28 09:44:40|4128.2|4122.2|4127.9|4121.9|4128.2|4122.2|4127.9|4121.9|0
1609148690000|2020-12-28 09:44:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1609148700000|2020-12-28 09:45:00|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.4|4121.4|2
1609148710000|2020-12-28 09:45:10|4126.9|4120.9|4126.4|4120.4|4126.9|4120.9|4126.4|4120.4|1
1609148720000|2020-12-28 09:45:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|1
1609148730000|2020-12-28 09:45:30|||||||||2
1609148740000|2020-12-28 09:45:40|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|2
1609148760000|2020-12-28 09:46:00|4124.9|4118.9|4125.4|4119.4|4125.4|4119.4|4124.9|4118.9|3
1609148770000|2020-12-28 09:46:10|4125.7|4119.7|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|2
1609148800000|2020-12-28 09:46:40|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|3
1609148820000|2020-12-28 09:47:00|4127.4|4121.4|4127.9|4121.9|4128.4|4122.4|4127.4|4121.4|8
1609148830000|2020-12-28 09:47:10|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1609148840000|2020-12-28 09:47:20|4128.6|4122.6|4128.1|4122.1|4128.6|4122.6|4128.1|4122.1|1
1609148870000|2020-12-28 09:47:50|4128.6|4122.6|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|0
1609148880000|2020-12-28 09:48:00|4127.9|4121.9|4127.9|4121.9|4128.1|4122.1|4127.7|4121.7|7
1609148910000|2020-12-28 09:48:30|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|2
1609148920000|2020-12-28 09:48:40|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.1|4121.1|4
1609148930000|2020-12-28 09:48:50|4128.1|4122.1|4127.1|4121.1|4128.1|4122.1|4127.1|4121.1|0
1609148940000|2020-12-28 09:49:00|4127.9|4121.9|4128.4|4122.4|4128.4|4122.4|4127.9|4121.9|6
1609148950000|2020-12-28 09:49:10|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|1
1609148960000|2020-12-28 09:49:20|4129.6|4123.6|4129.9|4123.9|4129.9|4123.9|4128.9|4122.9|6
1609148970000|2020-12-28 09:49:30|4129.6|4123.6|4128.9|4122.9|4129.6|4123.6|4128.6|4122.6|1
1609148980000|2020-12-28 09:49:40|4128.6|4122.6|4128.4|4122.4|4128.6|4122.6|4128.4|4122.4|0
1609148990000|2020-12-28 09:49:50|4128.9|4122.9|4128.9|4122.9|4129.4|4123.4|4128.6|4122.6|5
1609149000000|2020-12-28 09:50:00|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|0
1609149010000|2020-12-28 09:50:10|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.9|4122.9|0
1609149030000|2020-12-28 09:50:30|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1609149050000|2020-12-28 09:50:50|||||||||1
1609149060000|2020-12-28 09:51:00|4129.2|4123.2|4129.6|4123.6|4129.6|4123.6|4129.2|4123.2|11
1609149070000|2020-12-28 09:51:10|4129.1|4123.1|4129.6|4123.6|4129.6|4123.6|4128.9|4122.9|4
1609149080000|2020-12-28 09:51:20|4129.1|4123.1|4127.4|4121.4|4129.1|4123.1|4127.4|4121.4|6
1609149090000|2020-12-28 09:51:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|0
1609149100000|2020-12-28 09:51:40|4127.1|4121.1|4127.4|4121.4|4127.4|4121.4|4127.1|4121.1|0
1609149120000|2020-12-28 09:52:00|4126.9|4120.9|4126.9|4120.9|4127.4|4121.4|4126.6|4120.6|1
1609149130000|2020-12-28 09:52:10|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1609149140000|2020-12-28 09:52:20|4127.1|4121.1|4127.4|4121.4|4127.4|4121.4|4127.1|4121.1|2
1609149150000|2020-12-28 09:52:30|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.6|4122.6|12
1609149160000|2020-12-28 09:52:40|4128.9|4122.9|4128.6|4122.6|4129.1|4123.1|4128.6|4122.6|0
1609149170000|2020-12-28 09:52:50|4128.9|4122.9|4129.1|4123.1|4129.1|4123.1|4128.9|4122.9|0
1609149180000|2020-12-28 09:53:00|4129.4|4123.4|4128.6|4122.6|4129.4|4123.4|4128.6|4122.6|3
1609149190000|2020-12-28 09:53:10|4129.1|4123.1|4127.9|4121.9|4129.1|4123.1|4127.9|4121.9|2
1609149200000|2020-12-28 09:53:20|4128.6|4122.6|4129.4|4123.4|4129.4|4123.4|4128.4|4122.4|2
1609149210000|2020-12-28 09:53:30|4130.1|4124.1|4129.9|4123.9|4130.1|4124.1|4129.9|4123.9|3
1609149220000|2020-12-28 09:53:40|4129.6|4123.6|4129.4|4123.4|4129.9|4123.9|4129.4|4123.4|0
1609149230000|2020-12-28 09:53:50|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|4128.6|4122.6|3
1609149240000|2020-12-28 09:54:00|4129.4|4123.4|4130.1|4124.1|4130.1|4124.1|4128.9|4122.9|12
1609149250000|2020-12-28 09:54:10|4130.3|4124.3|4129.4|4123.4|4130.3|4124.3|4129.4|4123.4|13
1609149260000|2020-12-28 09:54:20|4128.9|4122.9|4130.1|4124.1|4130.1|4124.1|4128.9|4122.9|3
1609149270000|2020-12-28 09:54:30|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|8
1609149290000|2020-12-28 09:54:50|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|0
1609149300000|2020-12-28 09:55:00|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|3
1609149310000|2020-12-28 09:55:10|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|0
1609149320000|2020-12-28 09:55:20|4128.6|4122.6|4127.6|4121.6|4128.6|4122.6|4127.6|4121.6|1
1609149330000|2020-12-28 09:55:30|4127.9|4121.9|4130.4|4124.4|4130.4|4124.4|4127.9|4121.9|25
1609149340000|2020-12-28 09:55:40|4130.6|4124.6|4133.4|4127.4|4133.4|4127.4|4130.4|4124.4|9
1609149350000|2020-12-28 09:55:50|4134.9|4128.9|4133.6|4127.6|4134.9|4128.9|4133.1|4127.1|10
1609149360000|2020-12-28 09:56:00|4133.4|4127.4|4135.6|4129.6|4135.9|4129.9|4133.1|4127.1|14
1609149370000|2020-12-28 09:56:10|4135.9|4129.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|5
1609149380000|2020-12-28 09:56:20|4135.4|4129.4|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|8
1609149400000|2020-12-28 09:56:40|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|5
1609149410000|2020-12-28 09:56:50|4135.2|4129.2|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|2
1609149420000|2020-12-28 09:57:00|4135.4|4129.4|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|1
1609149430000|2020-12-28 09:57:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|13
1609149440000|2020-12-28 09:57:20|4134.2|4128.2|4133.9|4127.9|4134.2|4128.2|4133.1|4127.1|4
1609149450000|2020-12-28 09:57:30|4133.7|4127.7|4133.4|4127.4|4133.7|4127.7|4133.4|4127.4|0
1609149460000|2020-12-28 09:57:40|4133.7|4127.7|4133.9|4127.9|4133.9|4127.9|4133.7|4127.7|0
1609149470000|2020-12-28 09:57:50|4134.1|4128.1|4135.4|4129.4|4135.4|4129.4|4133.9|4127.9|10
1609149480000|2020-12-28 09:58:00|4135.2|4129.2|4134.4|4128.4|4135.2|4129.2|4134.4|4128.4|1
1609149490000|2020-12-28 09:58:10|4134.9|4128.9|4134.3|4128.3|4134.9|4128.9|4134.3|4128.3|1
1609149500000|2020-12-28 09:58:20|4134.9|4128.9|4134.9|4128.9|4135.4|4129.4|4134.9|4128.9|0
1609149510000|2020-12-28 09:58:30|4135.4|4129.4|4136.4|4130.4|4136.4|4130.4|4135.4|4129.4|10
1609149520000|2020-12-28 09:58:40|4136.7|4130.7|4136.4|4130.4|4136.9|4130.9|4136.4|4130.4|4
1609149530000|2020-12-28 09:58:50|4135.4|4129.4|4136.7|4130.7|4136.7|4130.7|4135.4|4129.4|0
1609149540000|2020-12-28 09:59:00|4136.9|4130.9|4136.2|4130.2|4136.9|4130.9|4136.2|4130.2|2
1609149550000|2020-12-28 09:59:10|4135.7|4129.7|4135.1|4129.1|4135.7|4129.7|4135.1|4129.1|1
1609149570000|2020-12-28 09:59:30|4134.9|4128.9|4134.1|4128.1|4134.9|4128.9|4134.1|4128.1|2
1609149580000|2020-12-28 09:59:40|4134.4|4128.4|4134.1|4128.1|4134.6|4128.6|4134.1|4128.1|3
1609149590000|2020-12-28 09:59:50|4133.1|4127.1|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|8
1609149600000|2020-12-28 10:00:00|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.1|4127.1|4
1609149620000|2020-12-28 10:00:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1609149630000|2020-12-28 10:00:30|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.9|4127.9|1
1609149660000|2020-12-28 10:01:00|4133.6|4127.6|4133.6|4127.6|4134.1|4128.1|4133.6|4127.6|3
1609149680000|2020-12-28 10:01:20|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1609149690000|2020-12-28 10:01:30|||||||||2
1609149700000|2020-12-28 10:01:40|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|4
1609149710000|2020-12-28 10:01:50|4133.9|4127.9|4134.6|4128.6|4134.9|4128.9|4133.9|4127.9|1
1609149720000|2020-12-28 10:02:00|4134.4|4128.4|4133.1|4127.1|4134.4|4128.4|4133.1|4127.1|3
1609149760000|2020-12-28 10:02:40|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1609149780000|2020-12-28 10:03:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1609149790000|2020-12-28 10:03:10|4134.9|4128.9|4135.1|4129.1|4135.1|4129.1|4134.6|4128.6|4
1609149800000|2020-12-28 10:03:20|4135.4|4129.4|4136.1|4130.1|4136.1|4130.1|4135.4|4129.4|3
1609149810000|2020-12-28 10:03:30|4137.1|4131.1|4136.6|4130.6|4137.1|4131.1|4136.6|4130.6|4
1609149820000|2020-12-28 10:03:40|4136.4|4130.4|4136.1|4130.1|4136.4|4130.4|4136.1|4130.1|3
1609149840000|2020-12-28 10:04:00|4135.6|4129.6|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|3
1609149870000|2020-12-28 10:04:30|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1609149890000|2020-12-28 10:04:50|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1609149900000|2020-12-28 10:05:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4133.1|4127.1|8
1609149910000|2020-12-28 10:05:10|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1609149930000|2020-12-28 10:05:30|||||||||4
1609149950000|2020-12-28 10:05:50|4133.1|4127.1|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|4
1609149960000|2020-12-28 10:06:00|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1609149990000|2020-12-28 10:06:30|4131.9|4125.9|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|3
1609150000000|2020-12-28 10:06:40|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|5
1609150010000|2020-12-28 10:06:50|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4
1609150020000|2020-12-28 10:07:00|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|3
1609150030000|2020-12-28 10:07:10|||||||||1
1609150040000|2020-12-28 10:07:20|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|8
1609150060000|2020-12-28 10:07:40|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.1|4125.1|14
1609150070000|2020-12-28 10:07:50|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1609150080000|2020-12-28 10:08:00|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1609150090000|2020-12-28 10:08:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1609150100000|2020-12-28 10:08:20|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|1
1609150120000|2020-12-28 10:08:40|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|0
1609150130000|2020-12-28 10:08:50|4132.9|4126.9|4133.1|4127.1|4133.4|4127.4|4132.9|4126.9|1
1609150140000|2020-12-28 10:09:00|4132.6|4126.6|4132.9|4126.9|4133.1|4127.1|4132.6|4126.6|1
1609150160000|2020-12-28 10:09:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1609150180000|2020-12-28 10:09:40|||||||||1
1609150190000|2020-12-28 10:09:50|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|1
1609150200000|2020-12-28 10:10:00|4132.4|4126.4|4132.6|4126.6|4132.6|4126.6|4132.1|4126.1|2
1609150210000|2020-12-28 10:10:10|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.9|4126.9|2
1609150220000|2020-12-28 10:10:20|4132.9|4126.9|4132.6|4126.6|4133.1|4127.1|4132.4|4126.4|1
1609150240000|2020-12-28 10:10:40|||||||||74
1609150260000|2020-12-28 10:11:00|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|0
1609150270000|2020-12-28 10:11:10|4130.7|4124.7|4131.1|4125.1|4131.1|4125.1|4130.7|4124.7|6
1609150290000|2020-12-28 10:11:30|4130.4|4124.4|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|2
1609150300000|2020-12-28 10:11:40|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.4|4124.4|2
1609150320000|2020-12-28 10:12:00|4130.4|4124.4|4129.1|4123.1|4130.4|4124.4|4129.1|4123.1|5
1609150330000|2020-12-28 10:12:10|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|4129.4|4123.4|2
1609150350000|2020-12-28 10:12:30|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|4129.1|4123.1|0
1609150360000|2020-12-28 10:12:40|4129.9|4123.9|4129.4|4123.4|4129.9|4123.9|4129.4|4123.4|3
1609150370000|2020-12-28 10:12:50|4129.1|4123.1|4128.4|4122.4|4129.1|4123.1|4128.4|4122.4|1
1609150380000|2020-12-28 10:13:00|4128.1|4122.1|4126.4|4120.4|4128.1|4122.1|4126.4|4120.4|9
1609150390000|2020-12-28 10:13:10|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1609150400000|2020-12-28 10:13:20|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|1
1609150410000|2020-12-28 10:13:30|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|0
1609150420000|2020-12-28 10:13:40|||||||||74
1609150430000|2020-12-28 10:13:50|||||||||3
1609150450000|2020-12-28 10:14:10|||||||||2
1609150460000|2020-12-28 10:14:20|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1609150490000|2020-12-28 10:14:50|||||||||1
1609150500000|2020-12-28 10:15:00|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|1
1609150520000|2020-12-28 10:15:20|4127.4|4121.4|4127.2|4121.2|4127.4|4121.4|4127.2|4121.2|1
1609150530000|2020-12-28 10:15:30|4127.4|4121.4|4128.4|4122.4|4128.9|4122.9|4127.4|4121.4|5
1609150540000|2020-12-28 10:15:40|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|1
1609150550000|2020-12-28 10:15:50|4128.7|4122.7|4128.4|4122.4|4128.7|4122.7|4128.4|4122.4|1
1609150560000|2020-12-28 10:16:00|4127.2|4121.2|4127.9|4121.9|4127.9|4121.9|4127.2|4121.2|13
1609150570000|2020-12-28 10:16:10|4126.9|4120.9|4126.7|4120.7|4126.9|4120.9|4126.7|4120.7|2
1609150580000|2020-12-28 10:16:20|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|0
1609150600000|2020-12-28 10:16:40|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|2
1609150610000|2020-12-28 10:16:50|||||||||3
1609150620000|2020-12-28 10:17:00|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|3
1609150630000|2020-12-28 10:17:10|4126.2|4120.2|4126.4|4120.4|4126.4|4120.4|4126.2|4120.2|1
1609150640000|2020-12-28 10:17:20|4126.2|4120.2|4126.4|4120.4|4126.4|4120.4|4126.2|4120.2|0
1609150650000|2020-12-28 10:17:30|4126.2|4120.2|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|1
1609150660000|2020-12-28 10:17:40|4126.9|4120.9|4126.7|4120.7|4126.9|4120.9|4126.7|4120.7|1
1609150670000|2020-12-28 10:17:50|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.9|4120.9|3
1609150680000|2020-12-28 10:18:00|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.9|4120.9|0
1609150690000|2020-12-28 10:18:10|4126.9|4120.9|4126.7|4120.7|4126.9|4120.9|4126.7|4120.7|0
1609150730000|2020-12-28 10:18:50|4126.4|4120.4|4126.4|4120.4|4126.7|4120.7|4126.4|4120.4|1
1609150760000|2020-12-28 10:19:20|4126.7|4120.7|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|2
1609150770000|2020-12-28 10:19:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609150780000|2020-12-28 10:19:40|4126.4|4120.4|4126.2|4120.2|4126.4|4120.4|4126.2|4120.2|2
1609150790000|2020-12-28 10:19:50|4125.9|4119.9|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|1
1609150800000|2020-12-28 10:20:00|4125.9|4119.9|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|4
1609150820000|2020-12-28 10:20:20|4126.4|4120.4|4126.7|4120.7|4126.7|4120.7|4126.4|4120.4|0
1609150830000|2020-12-28 10:20:30|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.9|4120.9|2
1609150860000|2020-12-28 10:21:00|4126.9|4120.9|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|2
1609150870000|2020-12-28 10:21:10|4123.9|4117.9|4123.7|4117.7|4123.9|4117.9|4123.7|4117.7|10
1609150880000|2020-12-28 10:21:20|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|5
1609150890000|2020-12-28 10:21:30|4124.4|4118.4|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|25
1609150900000|2020-12-28 10:21:40|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|4
1609150910000|2020-12-28 10:21:50|4123.9|4117.9|4124.1|4118.1|4124.6|4118.6|4123.9|4117.9|76
1609150920000|2020-12-28 10:22:00|4124.6|4118.6|4125.1|4119.1|4125.1|4119.1|4124.6|4118.6|0
1609150930000|2020-12-28 10:22:10|4124.9|4118.9|4122.8|4116.8|4124.9|4118.9|4122.8|4116.8|35
1609150940000|2020-12-28 10:22:20|4122.6|4116.6|4121.1|4115.1|4122.6|4116.6|4121.1|4115.1|4
1609150950000|2020-12-28 10:22:30|4120.8|4114.8|4120.5|4114.5|4120.8|4114.8|4120.3|4114.3|16
1609150960000|2020-12-28 10:22:40|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4119.8|4113.8|3
1609150970000|2020-12-28 10:22:50|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|0
1609150980000|2020-12-28 10:23:00|4121.8|4115.8|4121.6|4115.6|4122.3|4116.3|4121.6|4115.6|7
1609150990000|2020-12-28 10:23:10|4121.9|4115.9|4120.1|4114.1|4121.9|4115.9|4120.1|4114.1|21
1609151000000|2020-12-28 10:23:20|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4
1609151020000|2020-12-28 10:23:40|||||||||74
1609151030000|2020-12-28 10:23:50|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|0
1609151040000|2020-12-28 10:24:00|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|7
1609151050000|2020-12-28 10:24:10|4118.9|4112.9|4118.1|4112.1|4118.9|4112.9|4118.1|4112.1|4
1609151060000|2020-12-28 10:24:20|4118.4|4112.4|4118.8|4112.8|4118.8|4112.8|4118.4|4112.4|3
1609151080000|2020-12-28 10:24:40|||||||||1
1609151100000|2020-12-28 10:25:00|4119.1|4113.1|4118.8|4112.8|4119.1|4113.1|4118.8|4112.8|0
1609151110000|2020-12-28 10:25:10|4119.6|4113.6|4119.8|4113.8|4119.8|4113.8|4119.6|4113.6|5
1609151120000|2020-12-28 10:25:20|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|1
1609151140000|2020-12-28 10:25:40|4120.1|4114.1|4118.4|4112.4|4120.6|4114.6|4118.4|4112.4|33
1609151150000|2020-12-28 10:25:50|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|4118.6|4112.6|2
1609151160000|2020-12-28 10:26:00|4119.1|4113.1|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|0
1609151180000|2020-12-28 10:26:20|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|0
1609151190000|2020-12-28 10:26:30|4118.1|4112.1|4117.4|4111.4|4118.1|4112.1|4117.4|4111.4|12
1609151200000|2020-12-28 10:26:40|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|4117.6|4111.6|0
1609151210000|2020-12-28 10:26:50|4117.4|4111.4|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|3
1609151220000|2020-12-28 10:27:00|4116.6|4110.6|4116.9|4110.9|4117.1|4111.1|4116.2|4110.2|32
1609151230000|2020-12-28 10:27:10|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|11
1609151240000|2020-12-28 10:27:20|4117.1|4111.1|4117.4|4111.4|4117.6|4111.6|4117.1|4111.1|4
1609151250000|2020-12-28 10:27:30|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4117.6|4111.6|0
1609151260000|2020-12-28 10:27:40|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1609151280000|2020-12-28 10:28:00|||||||||1
1609151290000|2020-12-28 10:28:10|||||||||2
1609151310000|2020-12-28 10:28:30|4117.6|4111.6|4118.1|4112.1|4118.1|4112.1|4117.1|4111.1|0
1609151330000|2020-12-28 10:28:50|4117.9|4111.9|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|2
1609151350000|2020-12-28 10:29:10|4118.1|4112.1|4118.4|4112.4|4118.4|4112.4|4118.1|4112.1|1
1609151360000|2020-12-28 10:29:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|7
1609151370000|2020-12-28 10:29:30|4119.1|4113.1|4118.9|4112.9|4119.1|4113.1|4118.9|4112.9|0
1609151400000|2020-12-28 10:30:00|4119.1|4113.1|4119.8|4113.8|4119.8|4113.8|4119.1|4113.1|2
1609151410000|2020-12-28 10:30:10|4120.1|4114.1|4119.8|4113.8|4120.1|4114.1|4119.8|4113.8|0
1609151440000|2020-12-28 10:30:40|4120.1|4114.1|4120.3|4114.3|4120.3|4114.3|4120.1|4114.1|6
1609151450000|2020-12-28 10:30:50|4120.6|4114.6|4121.3|4115.3|4121.3|4115.3|4120.6|4114.6|0
1609151460000|2020-12-28 10:31:00|4121.6|4115.6|4121.1|4115.1|4121.8|4115.8|4120.8|4114.8|1
1609151470000|2020-12-28 10:31:10|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.1|4115.1|4
1609151480000|2020-12-28 10:31:20|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.6|4114.6|2
1609151500000|2020-12-28 10:31:40|4121.1|4115.1|4120.1|4114.1|4121.1|4115.1|4120.1|4114.1|4
1609151510000|2020-12-28 10:31:50|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|2
1609151530000|2020-12-28 10:32:10|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|1
1609151540000|2020-12-28 10:32:20|4120.3|4114.3|4120.9|4114.9|4120.9|4114.9|4120.3|4114.3|2
1609151550000|2020-12-28 10:32:30|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4
1609151560000|2020-12-28 10:32:40|4120.9|4114.9|4120.6|4114.6|4120.9|4114.9|4120.6|4114.6|9
1609151580000|2020-12-28 10:33:00|4120.4|4114.4|4120.6|4114.6|4120.6|4114.6|4120.4|4114.4|2
1609151600000|2020-12-28 10:33:20|4120.9|4114.9|4120.6|4114.6|4120.9|4114.9|4120.6|4114.6|0
1609151620000|2020-12-28 10:33:40|4120.9|4114.9|4121.1|4115.1|4121.1|4115.1|4120.9|4114.9|1
1609151670000|2020-12-28 10:34:30|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|6
1609151680000|2020-12-28 10:34:40|4120.6|4114.6|4120.6|4114.6|4120.6|4114.6|4120.4|4114.4|3
1609151700000|2020-12-28 10:35:00|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|4120.4|4114.4|0
1609151710000|2020-12-28 10:35:10|4120.6|4114.6|4120.8|4114.8|4120.8|4114.8|4120.6|4114.6|0
1609151720000|2020-12-28 10:35:20|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4120.6|4114.6|1
1609151750000|2020-12-28 10:35:50|4117.9|4111.9|4118.4|4112.4|4118.4|4112.4|4117.9|4111.9|8
1609151770000|2020-12-28 10:36:10|4118.2|4112.2|4117.1|4111.1|4118.4|4112.4|4116.6|4110.6|20
1609151780000|2020-12-28 10:36:20|4116.9|4110.9|4117.1|4111.1|4117.4|4111.4|4116.9|4110.9|6
1609151790000|2020-12-28 10:36:30|4117.4|4111.4|4117.9|4111.9|4117.9|4111.9|4117.1|4111.1|3
1609151800000|2020-12-28 10:36:40|4118.1|4112.1|4117.9|4111.9|4118.1|4112.1|4117.9|4111.9|1
1609151810000|2020-12-28 10:36:50|4118.1|4112.1|4119.4|4113.4|4119.6|4113.6|4118.1|4112.1|12
1609151820000|2020-12-28 10:37:00|4120.1|4114.1|4119.6|4113.6|4120.1|4114.1|4119.6|4113.6|1
1609151830000|2020-12-28 10:37:10|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|4120.1|4114.1|74
1609151840000|2020-12-28 10:37:20|4120.3|4114.3|4120.1|4114.1|4120.6|4114.6|4120.1|4114.1|6
1609151850000|2020-12-28 10:37:30|4120.4|4114.4|4120.6|4114.6|4120.8|4114.8|4120.1|4114.1|10
1609151860000|2020-12-28 10:37:40|4119.1|4113.1|4119.8|4113.8|4119.8|4113.8|4119.1|4113.1|7
1609151870000|2020-12-28 10:37:50|4119.6|4113.6|4119.3|4113.3|4119.6|4113.6|4118.8|4112.8|1
1609151880000|2020-12-28 10:38:00|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|4119.6|4113.6|0
1609151890000|2020-12-28 10:38:10|4119.9|4113.9|4120.1|4114.1|4120.1|4114.1|4119.9|4113.9|0
1609151900000|2020-12-28 10:38:20|4120.3|4114.3|4120.6|4114.6|4120.8|4114.8|4120.3|4114.3|0
1609151910000|2020-12-28 10:38:30|4120.8|4114.8|4122.3|4116.3|4122.3|4116.3|4120.6|4114.6|35
1609151920000|2020-12-28 10:38:40|4121.8|4115.8|4122.3|4116.3|4122.3|4116.3|4121.8|4115.8|3
1609151930000|2020-12-28 10:38:50|4122.1|4116.1|4122.1|4116.1|4122.3|4116.3|4121.8|4115.8|4
1609151940000|2020-12-28 10:39:00|4122.3|4116.3|4122.1|4116.1|4122.3|4116.3|4121.8|4115.8|2
1609151950000|2020-12-28 10:39:10|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1609151960000|2020-12-28 10:39:20|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|0
1609151970000|2020-12-28 10:39:30|4121.1|4115.1|4120.6|4114.6|4121.1|4115.1|4120.6|4114.6|3
1609151980000|2020-12-28 10:39:40|4120.8|4114.8|4120.6|4114.6|4120.8|4114.8|4120.6|4114.6|0
1609151990000|2020-12-28 10:39:50|4120.8|4114.8|4120.6|4114.6|4120.8|4114.8|4120.6|4114.6|8
1609152000000|2020-12-28 10:40:00|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1609152010000|2020-12-28 10:40:10|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|1
1609152020000|2020-12-28 10:40:20|4120.8|4114.8|4119.8|4113.8|4120.8|4114.8|4119.8|4113.8|7
1609152030000|2020-12-28 10:40:30|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|4
1609152040000|2020-12-28 10:40:40|4119.6|4113.6|4119.8|4113.8|4119.8|4113.8|4119.1|4113.1|0
1609152090000|2020-12-28 10:41:30|4119.6|4113.6|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|1
1609152100000|2020-12-28 10:41:40|4119.3|4113.3|4119.1|4113.1|4119.6|4113.6|4119.1|4113.1|0
1609152120000|2020-12-28 10:42:00|4119.3|4113.3|4119.1|4113.1|4119.3|4113.3|4119.1|4113.1|0
1609152130000|2020-12-28 10:42:10|4118.8|4112.8|4119|4113|4119.1|4113.1|4118.8|4112.8|1
1609152140000|2020-12-28 10:42:20|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1609152150000|2020-12-28 10:42:30|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|14
1609152180000|2020-12-28 10:43:00|4120|4114|4120|4114|4120|4114|4120|4114|1
1609152190000|2020-12-28 10:43:10|4119.8|4113.8|4120|4114|4120|4114|4119.8|4113.8|1
1609152200000|2020-12-28 10:43:20|4120.3|4114.3|4120.5|4114.5|4120.5|4114.5|4120.3|4114.3|0
1609152210000|2020-12-28 10:43:30|4120.8|4114.8|4120.5|4114.5|4121|4115|4120.5|4114.5|0
1609152230000|2020-12-28 10:43:50|||||||||4
1609152250000|2020-12-28 10:44:10|4120|4114|4120.8|4114.8|4120.8|4114.8|4120|4114|2
1609152270000|2020-12-28 10:44:30|4121|4115|4120.8|4114.8|4121|4115|4120.8|4114.8|0
1609152290000|2020-12-28 10:44:50|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1609152310000|2020-12-28 10:45:10|4119.8|4113.8|4120|4114|4120|4114|4119.8|4113.8|3
1609152320000|2020-12-28 10:45:20|||||||||1
1609152330000|2020-12-28 10:45:30|4119.8|4113.8|4121|4115|4121|4115|4119.8|4113.8|0
1609152340000|2020-12-28 10:45:40|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1609152380000|2020-12-28 10:46:20|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|0
1609152390000|2020-12-28 10:46:30|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|2
1609152400000|2020-12-28 10:46:40|4120.8|4114.8|4121|4115|4121.3|4115.3|4120.8|4114.8|3
1609152410000|2020-12-28 10:46:50|4121.3|4115.3|4121.5|4115.5|4121.5|4115.5|4121.3|4115.3|0
1609152420000|2020-12-28 10:47:00|4121.3|4115.3|4120.8|4114.8|4121.3|4115.3|4120.8|4114.8|1
1609152430000|2020-12-28 10:47:10|4121.3|4115.3|4121|4115|4121.5|4115.5|4121|4115|3
1609152440000|2020-12-28 10:47:20|4121.3|4115.3|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|2
1609152450000|2020-12-28 10:47:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|5
1609152470000|2020-12-28 10:47:50|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.3|4115.3|2
1609152480000|2020-12-28 10:48:00|4121|4115|4121.8|4115.8|4121.8|4115.8|4121|4115|3
1609152490000|2020-12-28 10:48:10|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|0
1609152500000|2020-12-28 10:48:20|4122|4116|4122|4116|4122|4116|4122|4116|1
1609152510000|2020-12-28 10:48:30|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1609152540000|2020-12-28 10:49:00|4120.8|4114.8|4121.5|4115.5|4121.5|4115.5|4120.8|4114.8|6
1609152550000|2020-12-28 10:49:10|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|4121.1|4115.1|3
1609152560000|2020-12-28 10:49:20|4122|4116|4121.8|4115.8|4122|4116|4121.5|4115.5|2
1609152570000|2020-12-28 10:49:30|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1609152580000|2020-12-28 10:49:40|4121.8|4115.8|4121.5|4115.5|4121.8|4115.8|4121.5|4115.5|0
1609152590000|2020-12-28 10:49:50|4121.8|4115.8|4121.8|4115.8|4122|4116|4121.5|4115.5|0
1609152600000|2020-12-28 10:50:00|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|1
1609152610000|2020-12-28 10:50:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1609152680000|2020-12-28 10:51:20|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|6
1609152690000|2020-12-28 10:51:30|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|0
1609152730000|2020-12-28 10:52:10|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|0
1609152740000|2020-12-28 10:52:20|4121.5|4115.5|4122.3|4116.3|4122.3|4116.3|4121.5|4115.5|7
1609152760000|2020-12-28 10:52:40|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|1
1609152770000|2020-12-28 10:52:50|4121.5|4115.5|4122.3|4116.3|4122.3|4116.3|4121.5|4115.5|0
1609152780000|2020-12-28 10:53:00|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|2
1609152860000|2020-12-28 10:54:20|4122|4116|4121.8|4115.8|4122.3|4116.3|4121.8|4115.8|4
1609152880000|2020-12-28 10:54:40|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1609152890000|2020-12-28 10:54:50|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|1
1609152900000|2020-12-28 10:55:00|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|0
1609152910000|2020-12-28 10:55:10|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|0
1609152930000|2020-12-28 10:55:30|4122.3|4116.3|4121.5|4115.5|4122.3|4116.3|4121.3|4115.3|1
1609152950000|2020-12-28 10:55:50|4121.8|4115.8|4121.8|4115.8|4122|4116|4121.5|4115.5|2
1609152970000|2020-12-28 10:56:10|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1609153000000|2020-12-28 10:56:40|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1609153010000|2020-12-28 10:56:50|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|0
1609153020000|2020-12-28 10:57:00|4121.5|4115.5|4121|4115|4121.5|4115.5|4120.8|4114.8|1
1609153040000|2020-12-28 10:57:20|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|3
1609153050000|2020-12-28 10:57:30|4122|4116|4122|4116|4122|4116|4122|4116|0
1609153070000|2020-12-28 10:57:50|4122.3|4116.3|4123.8|4117.8|4123.8|4117.8|4122.3|4116.3|3
1609153080000|2020-12-28 10:58:00|4124.3|4118.3|4124.3|4118.3|4124.5|4118.5|4124.3|4118.3|0
1609153090000|2020-12-28 10:58:10|4124.5|4118.5|4124.3|4118.3|4124.5|4118.5|4124.3|4118.3|0
1609153110000|2020-12-28 10:58:30|4125|4119|4125|4119|4125.5|4119.5|4124.8|4118.8|3
1609153120000|2020-12-28 10:58:40|4125.3|4119.3|4124.3|4118.3|4125.3|4119.3|4124.3|4118.3|1
1609153130000|2020-12-28 10:58:50|4124.8|4118.8|4125.3|4119.3|4125.3|4119.3|4124.5|4118.5|4
1609153140000|2020-12-28 10:59:00|4125|4119|4124|4118|4125|4119|4124|4118|4
1609153150000|2020-12-28 10:59:10|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1609153160000|2020-12-28 10:59:20|4124|4118|4123.5|4117.5|4124.3|4118.3|4123.5|4117.5|0
1609153170000|2020-12-28 10:59:30|4123|4117|4122.3|4116.3|4123|4117|4122.3|4116.3|0
1609153180000|2020-12-28 10:59:40|4122.5|4116.5|4123|4117|4123.3|4117.3|4122.5|4116.5|0
1609153200000|2020-12-28 11:00:00|4122.5|4116.5|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|0
1609153210000|2020-12-28 11:00:10|4123|4117|4123|4117|4123|4117|4122.5|4116.5|2
1609153220000|2020-12-28 11:00:20|4122.8|4116.8|4123|4117|4123|4117|4122.8|4116.8|0
1609153230000|2020-12-28 11:00:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1609153240000|2020-12-28 11:00:40|4123|4117|4123|4117|4123|4117|4123|4117|0
1609153250000|2020-12-28 11:00:50|4123.5|4117.5|4123.8|4117.8|4123.8|4117.8|4123.5|4117.5|2
1609153260000|2020-12-28 11:01:00|4123.5|4117.5|4122.3|4116.3|4123.5|4117.5|4122.3|4116.3|1
1609153270000|2020-12-28 11:01:10|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|2
1609153290000|2020-12-28 11:01:30|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|0
1609153310000|2020-12-28 11:01:50|4122|4116|4122|4116|4122.8|4116.8|4122|4116|2
1609153320000|2020-12-28 11:02:00|4121.8|4115.8|4121.5|4115.5|4121.8|4115.8|4121.5|4115.5|0
1609153330000|2020-12-28 11:02:10|4121.3|4115.3|4121.5|4115.5|4121.5|4115.5|4121.3|4115.3|3
1609153350000|2020-12-28 11:02:30|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122|4116|4
1609153370000|2020-12-28 11:02:50|4123|4117|4123.3|4117.3|4123.8|4117.8|4123|4117|0
1609153380000|2020-12-28 11:03:00|4123|4117|4122.8|4116.8|4123|4117|4122.8|4116.8|1
1609153420000|2020-12-28 11:03:40|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|0
1609153430000|2020-12-28 11:03:50|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|0
1609153440000|2020-12-28 11:04:00|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|2
1609153450000|2020-12-28 11:04:10|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|0
1609153460000|2020-12-28 11:04:20|4121.5|4115.5|4121.7|4115.7|4121.7|4115.7|4121.2|4115.2|0
1609153500000|2020-12-28 11:05:00|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1609153510000|2020-12-28 11:05:10|4121.2|4115.2|4121.5|4115.5|4121.5|4115.5|4120.8|4114.8|2
1609153530000|2020-12-28 11:05:30|4122|4116|4122|4116|4122|4116|4121.7|4115.7|0
1609153540000|2020-12-28 11:05:40|4121.7|4115.7|4122.8|4116.8|4122.8|4116.8|4121.7|4115.7|0
1609153550000|2020-12-28 11:05:50|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123|4117|1
1609153570000|2020-12-28 11:06:10|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1609153580000|2020-12-28 11:06:20|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|0
1609153590000|2020-12-28 11:06:30|||||||||5
1609153610000|2020-12-28 11:06:50|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|3
1609153620000|2020-12-28 11:07:00|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|3
1609153650000|2020-12-28 11:07:30|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|6
1609153660000|2020-12-28 11:07:40|4123|4117|4123|4117|4123|4117|4123|4117|0
1609153670000|2020-12-28 11:07:50|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|0
1609153680000|2020-12-28 11:08:00|4123|4117|4122.8|4116.8|4123|4117|4122.3|4116.3|2
1609153690000|2020-12-28 11:08:10|4122.6|4116.6|4122.3|4116.3|4122.6|4116.6|4122.3|4116.3|0
1609153700000|2020-12-28 11:08:20|4122.6|4116.6|4122.8|4116.8|4122.8|4116.8|4122.6|4116.6|2
1609153720000|2020-12-28 11:08:40|4122.6|4116.6|4122.3|4116.3|4122.6|4116.6|4122.3|4116.3|0
1609153740000|2020-12-28 11:09:00|4121.5|4115.5|4121|4115|4121.5|4115.5|4121|4115|4
1609153750000|2020-12-28 11:09:10|||||||||2
1609153790000|2020-12-28 11:09:50|4121.3|4115.3|4121|4115|4121.3|4115.3|4121|4115|2
1609153800000|2020-12-28 11:10:00|4121.3|4115.3|4121|4115|4121.5|4115.5|4121|4115|1
1609153820000|2020-12-28 11:10:20|4120.8|4114.8|4120.5|4114.5|4120.8|4114.8|4120.3|4114.3|10
1609153830000|2020-12-28 11:10:30|4120.3|4114.3|4120.5|4114.5|4120.5|4114.5|4120.3|4114.3|2
1609153850000|2020-12-28 11:10:50|4120.3|4114.3|4120.5|4114.5|4120.5|4114.5|4120.3|4114.3|3
1609153860000|2020-12-28 11:11:00|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1609153880000|2020-12-28 11:11:20|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|1
1609153890000|2020-12-28 11:11:30|4121|4115|4121|4115|4121|4115|4121|4115|0
1609153910000|2020-12-28 11:11:50|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|9
1609153920000|2020-12-28 11:12:00|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122|4116|2
1609153930000|2020-12-28 11:12:10|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.5|4116.5|0
1609153940000|2020-12-28 11:12:20|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|8
1609153950000|2020-12-28 11:12:30|4123.2|4117.2|4123.5|4117.5|4123.5|4117.5|4123.2|4117.2|0
1609153970000|2020-12-28 11:12:50|4123.3|4117.3|4123|4117|4123.3|4117.3|4123|4117|0
1609153980000|2020-12-28 11:13:00|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4122|4116|2
1609153990000|2020-12-28 11:13:10|4122.3|4116.3|4122|4116|4122.3|4116.3|4122|4116|0
1609154000000|2020-12-28 11:13:20|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1609154030000|2020-12-28 11:13:50|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1609154040000|2020-12-28 11:14:00|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|2
1609154050000|2020-12-28 11:14:10|4122.8|4116.8|4122.5|4116.5|4122.8|4116.8|4122.5|4116.5|1
1609154070000|2020-12-28 11:14:30|4122.3|4116.3|4122|4116|4122.8|4116.8|4122|4116|2
1609154090000|2020-12-28 11:14:50|4122.8|4116.8|4123.3|4117.3|4123.3|4117.3|4122.8|4116.8|2
1609154110000|2020-12-28 11:15:10|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|2
1609154150000|2020-12-28 11:15:50|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|3
1609154160000|2020-12-28 11:16:00|4123.3|4117.3|4124|4118|4124|4118|4123|4117|1
1609154180000|2020-12-28 11:16:20|4124.3|4118.3|4124|4118|4124.3|4118.3|4124|4118|2
1609154190000|2020-12-28 11:16:30|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|1
1609154230000|2020-12-28 11:17:10|4123.3|4117.3|4123|4117|4123.3|4117.3|4123|4117|0
1609154240000|2020-12-28 11:17:20|4123.3|4117.3|4123.3|4117.3|4123.8|4117.8|4123.3|4117.3|4
1609154250000|2020-12-28 11:17:30|4123|4117|4123.3|4117.3|4123.3|4117.3|4123|4117|0
1609154260000|2020-12-28 11:17:40|4123|4117|4123.3|4117.3|4123.3|4117.3|4123|4117|0
1609154280000|2020-12-28 11:18:00|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|1
1609154290000|2020-12-28 11:18:10|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|0
1609154320000|2020-12-28 11:18:40|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|0
1609154400000|2020-12-28 11:20:00|4121.5|4115.5|4121.8|4115.8|4122|4116|4121.5|4115.5|3
1609154440000|2020-12-28 11:20:40|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|2
1609154450000|2020-12-28 11:20:50|4122|4116|4122.3|4116.3|4122.5|4116.5|4122|4116|4
1609154460000|2020-12-28 11:21:00|4122|4116|4122|4116|4122|4116|4122|4116|0
1609154470000|2020-12-28 11:21:10|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1609154480000|2020-12-28 11:21:20|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|0
1609154500000|2020-12-28 11:21:40|4121.3|4115.3|4121|4115|4121.3|4115.3|4121|4115|0
1609154520000|2020-12-28 11:22:00|4121.3|4115.3|4121|4115|4121.3|4115.3|4121|4115|0
1609154530000|2020-12-28 11:22:10|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1609154550000|2020-12-28 11:22:30|4122|4116|4121.8|4115.8|4122|4116|4121.5|4115.5|4
1609154560000|2020-12-28 11:22:40|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|4121.5|4115.5|0
1609154570000|2020-12-28 11:22:50|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|0
1609154580000|2020-12-28 11:23:00|4121.3|4115.3|4121|4115|4121.3|4115.3|4121|4115|1
1609154600000|2020-12-28 11:23:20|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|0
1609154610000|2020-12-28 11:23:30|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|0
1609154620000|2020-12-28 11:23:40|4121.5|4115.5|4121.3|4115.3|4121.5|4115.5|4121.3|4115.3|0
1609154660000|2020-12-28 11:24:20|4121|4115|4122|4116|4122|4116|4121|4115|0
1609154670000|2020-12-28 11:24:30|4121.5|4115.5|4122|4116|4122|4116|4121.5|4115.5|0
1609154680000|2020-12-28 11:24:40|4122.3|4116.3|4122|4116|4122.3|4116.3|4122|4116|1
1609154700000|2020-12-28 11:25:00|4121.8|4115.8|4121.8|4115.8|4122|4116|4121.8|4115.8|0
1609154710000|2020-12-28 11:25:10|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|1
1609154720000|2020-12-28 11:25:20|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|0
1609154730000|2020-12-28 11:25:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|1
1609154750000|2020-12-28 11:25:50|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.5|4116.5|0
1609154760000|2020-12-28 11:26:00|4122|4116|4122|4116|4122|4116|4122|4116|0
1609154770000|2020-12-28 11:26:10|4122.3|4116.3|4122.2|4116.2|4122.3|4116.3|4122.2|4116.2|0
1609154780000|2020-12-28 11:26:20|4122.5|4116.5|4122.5|4116.5|4122.7|4116.7|4122.2|4116.2|0
1609154790000|2020-12-28 11:26:30|4122.2|4116.2|4122|4116|4122.2|4116.2|4122|4116|0
1609154810000|2020-12-28 11:26:50|4122.3|4116.3|4123|4117|4123|4117|4122.3|4116.3|1
1609154840000|2020-12-28 11:27:20|4123.2|4117.2|4123.5|4117.5|4124|4118|4123.2|4117.2|3
1609154850000|2020-12-28 11:27:30|4123.7|4117.7|4124.7|4118.7|4124.7|4118.7|4123.7|4117.7|14
1609154860000|2020-12-28 11:27:40|4124.5|4118.5|4124.7|4118.7|4124.7|4118.7|4124.5|4118.5|5
1609154870000|2020-12-28 11:27:50|4126|4120|4126.5|4120.5|4126.7|4120.7|4125.7|4119.7|8
1609154880000|2020-12-28 11:28:00|4126.2|4120.2|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|0
1609154920000|2020-12-28 11:28:40|4126.2|4120.2|4126.7|4120.7|4126.7|4120.7|4125.7|4119.7|8
1609154930000|2020-12-28 11:28:50|||||||||6
1609154970000|2020-12-28 11:29:30|4126.2|4120.2|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|2
1609155000000|2020-12-28 11:30:00|4127.5|4121.5|4126.7|4120.7|4127.5|4121.5|4126.7|4120.7|1
1609155020000|2020-12-28 11:30:20|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|2
1609155030000|2020-12-28 11:30:30|4125|4119|4125.7|4119.7|4125.7|4119.7|4124.7|4118.7|2
1609155040000|2020-12-28 11:30:40|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|2
1609155060000|2020-12-28 11:31:00|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|0
1609155070000|2020-12-28 11:31:10|4126|4120|4126.2|4120.2|4126.2|4120.2|4126|4120|1
1609155090000|2020-12-28 11:31:30|4126|4120|4125.7|4119.7|4126|4120|4125.7|4119.7|0
1609155100000|2020-12-28 11:31:40|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|7
1609155120000|2020-12-28 11:32:00|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609155130000|2020-12-28 11:32:10|4126.5|4120.5|4126.7|4120.7|4126.7|4120.7|4126.5|4120.5|0
1609155140000|2020-12-28 11:32:20|4127|4121|4128.2|4122.2|4128.2|4122.2|4126.7|4120.7|1
1609155150000|2020-12-28 11:32:30|4128|4122|4127.5|4121.5|4128.2|4122.2|4127.5|4121.5|3
1609155160000|2020-12-28 11:32:40|4127.2|4121.2|4127.5|4121.5|4127.5|4121.5|4127.2|4121.2|0
1609155170000|2020-12-28 11:32:50|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|2
1609155180000|2020-12-28 11:33:00|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1609155190000|2020-12-28 11:33:10|||||||||1
1609155200000|2020-12-28 11:33:20|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4128.2|4122.2|2
1609155210000|2020-12-28 11:33:30|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|1
1609155230000|2020-12-28 11:33:50|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|0
1609155240000|2020-12-28 11:34:00|4127.2|4121.2|4126.7|4120.7|4127.5|4121.5|4126.7|4120.7|6
1609155300000|2020-12-28 11:35:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.3|4120.3|2
1609155320000|2020-12-28 11:35:20|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|1
1609155330000|2020-12-28 11:35:30|4126.3|4120.3|4126.5|4120.5|4126.5|4120.5|4126.3|4120.3|1
1609155340000|2020-12-28 11:35:40|4126.2|4120.2|4127.2|4121.2|4127.2|4121.2|4126.2|4120.2|1
1609155350000|2020-12-28 11:35:50|4127|4121|4126.7|4120.7|4127|4121|4126.7|4120.7|0
1609155380000|2020-12-28 11:36:20|4127|4121|4127.5|4121.5|4127.5|4121.5|4127|4121|0
1609155390000|2020-12-28 11:36:30|4127.2|4121.2|4127.2|4121.2|4127.5|4121.5|4127.2|4121.2|0
1609155400000|2020-12-28 11:36:40|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|3
1609155410000|2020-12-28 11:36:50|4128.5|4122.5|4128.2|4122.2|4128.5|4122.5|4128.2|4122.2|1
1609155420000|2020-12-28 11:37:00|4128|4122|4127.5|4121.5|4128|4122|4127.5|4121.5|2
1609155440000|2020-12-28 11:37:20|4128|4122|4128|4122|4128|4122|4127.5|4121.5|0
1609155450000|2020-12-28 11:37:30|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4128.2|4122.2|0
1609155460000|2020-12-28 11:37:40|4129|4123|4129|4123|4129|4123|4129|4123|1
1609155470000|2020-12-28 11:37:50|4129.2|4123.2|4129.2|4123.2|4129.5|4123.5|4129|4123|2
1609155480000|2020-12-28 11:38:00|4128.7|4122.7|4128.5|4122.5|4128.7|4122.7|4128.5|4122.5|0
1609155490000|2020-12-28 11:38:10|4128.3|4122.3|4128|4122|4128.5|4122.5|4128|4122|1
1609155500000|2020-12-28 11:38:20|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1609155530000|2020-12-28 11:38:50|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|0
1609155540000|2020-12-28 11:39:00|4128.5|4122.5|4128.7|4122.7|4128.7|4122.7|4128.5|4122.5|1
1609155550000|2020-12-28 11:39:10|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|13
1609155560000|2020-12-28 11:39:20|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1609155570000|2020-12-28 11:39:30|4130.2|4124.2|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|1
1609155580000|2020-12-28 11:39:40|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|2
1609155590000|2020-12-28 11:39:50|||||||||2
1609155600000|2020-12-28 11:40:00|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|8
1609155610000|2020-12-28 11:40:10|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4129.2|4123.2|1
1609155640000|2020-12-28 11:40:40|4129.5|4123.5|4130.5|4124.5|4130.5|4124.5|4129.5|4123.5|12
1609155650000|2020-12-28 11:40:50|4130|4124|4130.5|4124.5|4130.5|4124.5|4130|4124|20
1609155660000|2020-12-28 11:41:00|4131.2|4125.2|4131|4125|4131.2|4125.2|4130|4124|15
1609155670000|2020-12-28 11:41:10|4131.2|4125.2|4131|4125|4131.2|4125.2|4131|4125|5
1609155680000|2020-12-28 11:41:20|4130.7|4124.7|4130.5|4124.5|4130.7|4124.7|4130.5|4124.5|0
1609155690000|2020-12-28 11:41:30|4130.7|4124.7|4130.5|4124.5|4131|4125|4130.5|4124.5|1
1609155700000|2020-12-28 11:41:40|4131|4125|4131|4125|4131|4125|4131|4125|0
1609155720000|2020-12-28 11:42:00|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|0
1609155740000|2020-12-28 11:42:20|4131|4125|4131|4125|4131|4125|4131|4125|1
1609155750000|2020-12-28 11:42:30|4131.2|4125.2|4132.2|4126.2|4132.2|4126.2|4131.2|4125.2|1
1609155760000|2020-12-28 11:42:40|4132.5|4126.5|4132.2|4126.2|4132.7|4126.7|4132.2|4126.2|2
1609155780000|2020-12-28 11:43:00|4132.5|4126.5|4131.7|4125.7|4132.5|4126.5|4131.7|4125.7|1
1609155800000|2020-12-28 11:43:20|4132.2|4126.2|4131.7|4125.7|4132.2|4126.2|4131.7|4125.7|1
1609155810000|2020-12-28 11:43:30|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|4132.2|4126.2|2
1609155820000|2020-12-28 11:43:40|4132|4126|4132.2|4126.2|4132.2|4126.2|4132|4126|0
1609155840000|2020-12-28 11:44:00|4132|4126|4130.7|4124.7|4132|4126|4130.7|4124.7|1
1609155850000|2020-12-28 11:44:10|4131.7|4125.7|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|5
1609155870000|2020-12-28 11:44:30|4130.7|4124.7|4131.2|4125.2|4131.2|4125.2|4130.7|4124.7|1
1609155880000|2020-12-28 11:44:40|4131.5|4125.5|4131.2|4125.2|4131.5|4125.5|4131.2|4125.2|0
1609155890000|2020-12-28 11:44:50|4131|4125|4130.7|4124.7|4131|4125|4130.7|4124.7|0
1609155900000|2020-12-28 11:45:00|4130.2|4124.2|4129.2|4123.2|4130.2|4124.2|4129.2|4123.2|7
1609155910000|2020-12-28 11:45:10|4129|4123|4128.7|4122.7|4129|4123|4128.7|4122.7|0
1609155920000|2020-12-28 11:45:20|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|5
1609155930000|2020-12-28 11:45:30|4129.5|4123.5|4129.7|4123.7|4129.7|4123.7|4129.5|4123.5|1
1609155940000|2020-12-28 11:45:40|4130.2|4124.2|4129.2|4123.2|4130.2|4124.2|4129.2|4123.2|0
1609155950000|2020-12-28 11:45:50|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|2
1609155980000|2020-12-28 11:46:20|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|1
1609155990000|2020-12-28 11:46:30|4130|4124|4130.2|4124.2|4130.2|4124.2|4130|4124|1
1609156000000|2020-12-28 11:46:40|4129.7|4123.7|4129.5|4123.5|4129.7|4123.7|4129.5|4123.5|0
1609156040000|2020-12-28 11:47:20|4129.2|4123.2|4130.2|4124.2|4130.2|4124.2|4129|4123|7
1609156050000|2020-12-28 11:47:30|4130.5|4124.5|4131.2|4125.2|4131.2|4125.2|4130.5|4124.5|0
1609156060000|2020-12-28 11:47:40|4131.5|4125.5|4131.7|4125.7|4131.7|4125.7|4131.5|4125.5|0
1609156070000|2020-12-28 11:47:50|4131.2|4125.2|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|10
1609156080000|2020-12-28 11:48:00|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|2
1609156100000|2020-12-28 11:48:20|4130|4124|4129.5|4123.5|4130|4124|4129.5|4123.5|1
1609156110000|2020-12-28 11:48:30|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1609156120000|2020-12-28 11:48:40|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|0
1609156130000|2020-12-28 11:48:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|2
1609156140000|2020-12-28 11:49:00|4128.2|4122.2|4129.2|4123.2|4129.2|4123.2|4128|4122|1
1609156150000|2020-12-28 11:49:10|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.7|4122.7|2
1609156180000|2020-12-28 11:49:40|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4129|4123|2
1609156190000|2020-12-28 11:49:50|4129.5|4123.5|4129.7|4123.7|4130.2|4124.2|4129.5|4123.5|0
1609156200000|2020-12-28 11:50:00|4128.5|4122.5|4128.7|4122.7|4128.7|4122.7|4128|4122|6
1609156220000|2020-12-28 11:50:20|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|0
1609156230000|2020-12-28 11:50:30|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|1
1609156240000|2020-12-28 11:50:40|4128.9|4122.9|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|1
1609156260000|2020-12-28 11:51:00|4128.9|4122.9|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|1
1609156270000|2020-12-28 11:51:10|4128.5|4122.5|4128.5|4122.5|4128.7|4122.7|4128.5|4122.5|0
1609156280000|2020-12-28 11:51:20|4128.2|4122.2|4128.5|4122.5|4128.7|4122.7|4128|4122|2
1609156290000|2020-12-28 11:51:30|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4128.2|4122.2|0
1609156300000|2020-12-28 11:51:40|4128.2|4122.2|4128|4122|4128.2|4122.2|4128|4122|0
1609156310000|2020-12-28 11:51:50|4128.2|4122.2|4128|4122|4128.5|4122.5|4128|4122|0
1609156320000|2020-12-28 11:52:00|4128.5|4122.5|4127.7|4121.7|4128.5|4122.5|4127.7|4121.7|4
1609156330000|2020-12-28 11:52:10|4126|4120|4126|4120|4126|4120|4126|4120|9
1609156360000|2020-12-28 11:52:40|4126.2|4120.2|4126.5|4120.5|4126.7|4120.7|4126.2|4120.2|5
1609156370000|2020-12-28 11:52:50|4126.2|4120.2|4126|4120|4126.2|4120.2|4126|4120|0
1609156380000|2020-12-28 11:53:00|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4124.7|4118.7|4
1609156400000|2020-12-28 11:53:20|4124.9|4118.9|4124.7|4118.7|4124.9|4118.9|4124.7|4118.7|0
1609156410000|2020-12-28 11:53:30|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4124.7|4118.7|5
1609156420000|2020-12-28 11:53:40|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|0
1609156440000|2020-12-28 11:54:00|4125|4119|4125.2|4119.2|4125.7|4119.7|4124.7|4118.7|1
1609156450000|2020-12-28 11:54:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|1
1609156460000|2020-12-28 11:54:20|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|2
1609156500000|2020-12-28 11:55:00|4126|4120|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|1
1609156530000|2020-12-28 11:55:30|4126.5|4120.5|4126.2|4120.2|4126.5|4120.5|4126.2|4120.2|0
1609156560000|2020-12-28 11:56:00|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|1
1609156570000|2020-12-28 11:56:10|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|3
1609156580000|2020-12-28 11:56:20|4126.5|4120.5|4126.7|4120.7|4126.7|4120.7|4126.5|4120.5|0
1609156620000|2020-12-28 11:57:00|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126|4120|2
1609156630000|2020-12-28 11:57:10|4126.2|4120.2|4126.5|4120.5|4126.5|4120.5|4126|4120|0
1609156640000|2020-12-28 11:57:20|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|2
1609156650000|2020-12-28 11:57:30|4126.7|4120.7|4128.2|4122.2|4128.5|4122.5|4126.7|4120.7|5
1609156660000|2020-12-28 11:57:40|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|0
1609156680000|2020-12-28 11:58:00|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|2
1609156700000|2020-12-28 11:58:20|4127|4121|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|0
1609156720000|2020-12-28 11:58:40|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|0
1609156730000|2020-12-28 11:58:50|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|1
1609156740000|2020-12-28 11:59:00|4126.5|4120.5|4126|4120|4126.5|4120.5|4126|4120|1
1609156750000|2020-12-28 11:59:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1609156780000|2020-12-28 11:59:40|4126.2|4120.2|4125.2|4119.2|4126.2|4120.2|4125.2|4119.2|0
1609156790000|2020-12-28 11:59:50|4125.5|4119.5|4125.7|4119.7|4125.7|4119.7|4125.5|4119.5|0
1609156800000|2020-12-28 12:00:00|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|1
1609156830000|2020-12-28 12:00:30|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|2
1609156860000|2020-12-28 12:01:00|4125.5|4119.5|4125.2|4119.2|4125.5|4119.5|4125.2|4119.2|0
1609156890000|2020-12-28 12:01:30|4126|4120|4126|4120|4126|4120|4126|4120|4
1609156900000|2020-12-28 12:01:40|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|0
1609156910000|2020-12-28 12:01:50|4126|4120|4126|4120|4126|4120|4125.2|4119.2|3
1609156930000|2020-12-28 12:02:10|||||||||2
1609156940000|2020-12-28 12:02:20|4126.7|4120.7|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|0
1609156950000|2020-12-28 12:02:30|4126.7|4120.7|4127.7|4121.7|4127.7|4121.7|4126.7|4120.7|0
1609156970000|2020-12-28 12:02:50|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|0
1609156980000|2020-12-28 12:03:00|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|0
1609156990000|2020-12-28 12:03:10|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|1
1609157000000|2020-12-28 12:03:20|4126.9|4120.9|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|0
1609157010000|2020-12-28 12:03:30|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|4127.7|4121.7|1
1609157040000|2020-12-28 12:04:00|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|1
1609157050000|2020-12-28 12:04:10|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609157070000|2020-12-28 12:04:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|1
1609157080000|2020-12-28 12:04:40|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609157100000|2020-12-28 12:05:00|4127|4121|4127.2|4121.2|4127.5|4121.5|4127|4121|3
1609157110000|2020-12-28 12:05:10|4127.4|4121.4|4127.2|4121.2|4127.7|4121.7|4127.2|4121.2|0
1609157130000|2020-12-28 12:05:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609157140000|2020-12-28 12:05:40|4127.2|4121.2|4126.7|4120.7|4127.2|4121.2|4126.7|4120.7|0
1609157150000|2020-12-28 12:05:50|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|1
1609157160000|2020-12-28 12:06:00|4127.4|4121.4|4127.7|4121.7|4127.7|4121.7|4127.4|4121.4|1
1609157170000|2020-12-28 12:06:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.2|4122.2|1
1609157180000|2020-12-28 12:06:20|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128|4122|0
1609157190000|2020-12-28 12:06:30|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1609157210000|2020-12-28 12:06:50|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|0
1609157220000|2020-12-28 12:07:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1609157240000|2020-12-28 12:07:20|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|3
1609157250000|2020-12-28 12:07:30|4129.5|4123.5|4129.7|4123.7|4129.7|4123.7|4129.2|4123.2|5
1609157260000|2020-12-28 12:07:40|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1609157270000|2020-12-28 12:07:50|4128.9|4122.9|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|2
1609157290000|2020-12-28 12:08:10|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.5|4122.5|1
1609157300000|2020-12-28 12:08:20|4129.2|4123.2|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|1
1609157310000|2020-12-28 12:08:30|||||||||1
1609157340000|2020-12-28 12:09:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|3
1609157350000|2020-12-28 12:09:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|3
1609157370000|2020-12-28 12:09:30|4129|4123|4129.2|4123.2|4129.2|4123.2|4129|4123|0
1609157380000|2020-12-28 12:09:40|4129.4|4123.4|4130.7|4124.7|4130.7|4124.7|4129.4|4123.4|1
1609157390000|2020-12-28 12:09:50|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1609157400000|2020-12-28 12:10:00|4129.7|4123.7|4130.2|4124.2|4130.4|4124.4|4129.7|4123.7|1
1609157410000|2020-12-28 12:10:10|4130.4|4124.4|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|2
1609157430000|2020-12-28 12:10:30|4129.9|4123.9|4130.2|4124.2|4130.7|4124.7|4129.7|4123.7|1
1609157450000|2020-12-28 12:10:50|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|0
1609157460000|2020-12-28 12:11:00|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|3
1609157520000|2020-12-28 12:12:00|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4129.2|4123.2|3
1609157540000|2020-12-28 12:12:20|4128.9|4122.9|4128.7|4122.7|4128.9|4122.9|4128.7|4122.7|0
1609157570000|2020-12-28 12:12:50|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|2
1609157580000|2020-12-28 12:13:00|4127.7|4121.7|4127.9|4121.9|4127.9|4121.9|4127.7|4121.7|0
1609157590000|2020-12-28 12:13:10|4127.7|4121.7|4126.1|4120.1|4127.7|4121.7|4126.1|4120.1|4
1609157600000|2020-12-28 12:13:20|4123.6|4117.6|4123.9|4117.9|4123.9|4117.9|4123.6|4117.6|7
1609157610000|2020-12-28 12:13:30|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|8
1609157620000|2020-12-28 12:13:40|4124.4|4118.4|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|0
1609157630000|2020-12-28 12:13:50|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|1
1609157650000|2020-12-28 12:14:10|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.4|4118.4|2
1609157670000|2020-12-28 12:14:30|4124.9|4118.9|4124.6|4118.6|4124.9|4118.9|4124.4|4118.4|1
1609157680000|2020-12-28 12:14:40|||||||||10
1609157690000|2020-12-28 12:14:50|4124.1|4118.1|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|134
1609157700000|2020-12-28 12:15:00|4124.9|4118.9|4125.9|4119.9|4125.9|4119.9|4124.9|4118.9|2
1609157710000|2020-12-28 12:15:10|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1609157720000|2020-12-28 12:15:20|4126.9|4120.9|4126.6|4120.6|4126.9|4120.9|4126.6|4120.6|7
1609157730000|2020-12-28 12:15:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|3
1609157740000|2020-12-28 12:15:40|||||||||1
1609157750000|2020-12-28 12:15:50|4129.4|4123.4|4130.1|4124.1|4130.1|4124.1|4129.4|4123.4|58
1609157760000|2020-12-28 12:16:00|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|2
1609157770000|2020-12-28 12:16:10|4129.9|4123.9|4131.4|4125.4|4131.9|4125.9|4129.9|4123.9|8
1609157780000|2020-12-28 12:16:20|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1609157790000|2020-12-28 12:16:30|4131.7|4125.7|4131.4|4125.4|4131.7|4125.7|4130.9|4124.9|0
1609157800000|2020-12-28 12:16:40|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|0
1609157810000|2020-12-28 12:16:50|4129.4|4123.4|4129.9|4123.9|4129.9|4123.9|4129.4|4123.4|51
1609157820000|2020-12-28 12:17:00|4130.1|4124.1|4129.9|4123.9|4130.4|4124.4|4129.9|4123.9|2
1609157830000|2020-12-28 12:17:10|4129.4|4123.4|4131.4|4125.4|4131.4|4125.4|4129.4|4123.4|0
1609157840000|2020-12-28 12:17:20|4131.9|4125.9|4131.4|4125.4|4131.9|4125.9|4131.1|4125.1|4
1609157850000|2020-12-28 12:17:30|4131.9|4125.9|4131.9|4125.9|4132.4|4126.4|4131.4|4125.4|5
1609157860000|2020-12-28 12:17:40|4132.2|4126.2|4133.6|4127.6|4133.6|4127.6|4132.2|4126.2|33
1609157870000|2020-12-28 12:17:50|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1609157880000|2020-12-28 12:18:00|4133.1|4127.1|4133.4|4127.4|4133.4|4127.4|4133.1|4127.1|1
1609157890000|2020-12-28 12:18:10|||||||||1
1609157900000|2020-12-28 12:18:20|4133.7|4127.7|4133.9|4127.9|4133.9|4127.9|4133.7|4127.7|2
1609157910000|2020-12-28 12:18:30|4134.2|4128.2|4133.9|4127.9|4134.9|4128.9|4133.9|4127.9|10
1609157930000|2020-12-28 12:18:50|4133.7|4127.7|4133.4|4127.4|4133.7|4127.7|4133.4|4127.4|0
1609157940000|2020-12-28 12:19:00|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|4
1609157970000|2020-12-28 12:19:30|||||||||1
1609158000000|2020-12-28 12:20:00|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4
1609158020000|2020-12-28 12:20:20|4132.2|4126.2|4131.9|4125.9|4132.2|4126.2|4131.9|4125.9|0
1609158030000|2020-12-28 12:20:30|4132.1|4126.1|4132.9|4126.9|4132.9|4126.9|4132.1|4126.1|2
1609158040000|2020-12-28 12:20:40|4133.1|4127.1|4132.9|4126.9|4133.1|4127.1|4132.9|4126.9|0
1609158050000|2020-12-28 12:20:50|4132.7|4126.7|4132.4|4126.4|4132.7|4126.7|4132.4|4126.4|0
1609158060000|2020-12-28 12:21:00|4132.1|4126.1|4131.9|4125.9|4132.1|4126.1|4131.9|4125.9|3
1609158080000|2020-12-28 12:21:20|4132.2|4126.2|4132.4|4126.4|4132.4|4126.4|4132.2|4126.2|0
1609158090000|2020-12-28 12:21:30|||||||||1
1609158100000|2020-12-28 12:21:40|4132.1|4126.1|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|0
1609158110000|2020-12-28 12:21:50|||||||||1
1609158120000|2020-12-28 12:22:00|4132.2|4126.2|4132.4|4126.4|4132.4|4126.4|4131.9|4125.9|0
1609158130000|2020-12-28 12:22:10|4132.1|4126.1|4131.4|4125.4|4132.1|4126.1|4131.4|4125.4|0
1609158140000|2020-12-28 12:22:20|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|0
1609158150000|2020-12-28 12:22:30|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|6
1609158160000|2020-12-28 12:22:40|4132.6|4126.6|4132.9|4126.9|4133.2|4127.2|4132.4|4126.4|0
1609158170000|2020-12-28 12:22:50|4133.2|4127.2|4132.9|4126.9|4133.2|4127.2|4132.9|4126.9|0
1609158180000|2020-12-28 12:23:00|4133.2|4127.2|4133.4|4127.4|4133.4|4127.4|4132.4|4126.4|1
1609158190000|2020-12-28 12:23:10|4134.1|4128.1|4134.9|4128.9|4134.9|4128.9|4134.1|4128.1|11
1609158210000|2020-12-28 12:23:30|4135.2|4129.2|4135.4|4129.4|4135.4|4129.4|4135.2|4129.2|0
1609158220000|2020-12-28 12:23:40|4135.1|4129.1|4134.4|4128.4|4135.1|4129.1|4134.4|4128.4|3
1609158230000|2020-12-28 12:23:50|4134.7|4128.7|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|0
1609158250000|2020-12-28 12:24:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|12
1609158280000|2020-12-28 12:24:40|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|1
1609158300000|2020-12-28 12:25:00|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.9|4127.9|7
1609158340000|2020-12-28 12:25:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609158350000|2020-12-28 12:25:50|4132.4|4126.4|4134.4|4128.4|4134.4|4128.4|4132.4|4126.4|16
1609158360000|2020-12-28 12:26:00|4134.1|4128.1|4132.9|4126.9|4134.1|4128.1|4132.9|4126.9|6
1609158370000|2020-12-28 12:26:10|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1609158380000|2020-12-28 12:26:20|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609158400000|2020-12-28 12:26:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609158410000|2020-12-28 12:26:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609158420000|2020-12-28 12:27:00|4132.4|4126.4|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|2
1609158430000|2020-12-28 12:27:10|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|1
1609158440000|2020-12-28 12:27:20|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|0
1609158450000|2020-12-28 12:27:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.4|4126.4|0
1609158460000|2020-12-28 12:27:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609158480000|2020-12-28 12:28:00|4132.7|4126.7|4132.4|4126.4|4132.7|4126.7|4132.4|4126.4|0
1609158490000|2020-12-28 12:28:10|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1609158500000|2020-12-28 12:28:20|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.9|4126.9|0
1609158520000|2020-12-28 12:28:40|||||||||1
1609158530000|2020-12-28 12:28:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|15
1609158540000|2020-12-28 12:29:00|4135.9|4129.9|4135.4|4129.4|4135.9|4129.9|4135.4|4129.4|2
1609158550000|2020-12-28 12:29:10|4135.6|4129.6|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|0
1609158560000|2020-12-28 12:29:20|4135.7|4129.7|4135.4|4129.4|4135.7|4129.7|4135.4|4129.4|3
1609158570000|2020-12-28 12:29:30|||||||||1
1609158590000|2020-12-28 12:29:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|1
1609158600000|2020-12-28 12:30:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4134.9|4128.9|2
1609158610000|2020-12-28 12:30:10|4135.9|4129.9|4137.4|4131.4|4137.4|4131.4|4135.4|4129.4|11
1609158620000|2020-12-28 12:30:20|4137.9|4131.9|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|27
1609158630000|2020-12-28 12:30:30|4137.9|4131.9|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|5
1609158650000|2020-12-28 12:30:50|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|2
1609158660000|2020-12-28 12:31:00|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|3
1609158690000|2020-12-28 12:31:30|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|4137.6|4131.6|6
1609158700000|2020-12-28 12:31:40|4137.9|4131.9|4138.1|4132.1|4138.1|4132.1|4137.6|4131.6|1
1609158710000|2020-12-28 12:31:50|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|1
1609158720000|2020-12-28 12:32:00|4137.1|4131.1|4135.9|4129.9|4137.1|4131.1|4135.9|4129.9|11
1609158730000|2020-12-28 12:32:10|||||||||2
1609158770000|2020-12-28 12:32:50|4136.1|4130.1|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|0
1609158810000|2020-12-28 12:33:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|1
1609158860000|2020-12-28 12:34:20|4134.9|4128.9|4132.9|4126.9|4135.1|4129.1|4132.9|4126.9|4
1609158870000|2020-12-28 12:34:30|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|0
1609158880000|2020-12-28 12:34:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|5
1609158900000|2020-12-28 12:35:00|4132.6|4126.6|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|2
1609158910000|2020-12-28 12:35:10|4132.6|4126.6|4131.9|4125.9|4132.6|4126.6|4131.9|4125.9|0
1609158920000|2020-12-28 12:35:20|4131.6|4125.6|4131.9|4125.9|4131.9|4125.9|4131.4|4125.4|0
1609158930000|2020-12-28 12:35:30|4132.1|4126.1|4132.4|4126.4|4132.4|4126.4|4132.1|4126.1|1
1609158940000|2020-12-28 12:35:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609158950000|2020-12-28 12:35:50|4133.1|4127.1|4133.4|4127.4|4133.4|4127.4|4133.1|4127.1|0
1609159040000|2020-12-28 12:37:20|4133.6|4127.6|4134.4|4128.4|4134.4|4128.4|4133.6|4127.6|5
1609159060000|2020-12-28 12:37:40|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1609159070000|2020-12-28 12:37:50|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|0
1609159080000|2020-12-28 12:38:00|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.4|4127.4|3
1609159140000|2020-12-28 12:39:00|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1609159160000|2020-12-28 12:39:20|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1609159180000|2020-12-28 12:39:40|4134.1|4128.1|4134.4|4128.4|4134.4|4128.4|4134.1|4128.1|0
1609159200000|2020-12-28 12:40:00|4134.1|4128.1|4133.4|4127.4|4134.1|4128.1|4133.4|4127.4|1
1609159210000|2020-12-28 12:40:10|||||||||1
1609159230000|2020-12-28 12:40:30|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1609159250000|2020-12-28 12:40:50|4134.1|4128.1|4133.4|4127.4|4134.4|4128.4|4133.4|4127.4|3
1609159260000|2020-12-28 12:41:00|4132.4|4126.4|4133.4|4127.4|4133.4|4127.4|4132.4|4126.4|4
1609159270000|2020-12-28 12:41:10|4133.6|4127.6|4134.4|4128.4|4134.4|4128.4|4133.6|4127.6|2
1609159280000|2020-12-28 12:41:20|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|1
1609159290000|2020-12-28 12:41:30|4134.4|4128.4|4134.4|4128.4|4134.6|4128.6|4134.4|4128.4|1
1609159320000|2020-12-28 12:42:00|||||||||3
1609159330000|2020-12-28 12:42:10|4135.1|4129.1|4135.9|4129.9|4135.9|4129.9|4135.1|4129.1|5
1609159350000|2020-12-28 12:42:30|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.6|4129.6|4
1609159370000|2020-12-28 12:42:50|4136.1|4130.1|4136.6|4130.6|4137.1|4131.1|4136.1|4130.1|8
1609159380000|2020-12-28 12:43:00|4136.4|4130.4|4134.6|4128.6|4136.4|4130.4|4134.6|4128.6|23
1609159400000|2020-12-28 12:43:20|4133.4|4127.4|4131.9|4125.9|4133.9|4127.9|4131.4|4125.4|55
1609159410000|2020-12-28 12:43:30|4131.6|4125.6|4132.4|4126.4|4132.4|4126.4|4131.4|4125.4|26
1609159420000|2020-12-28 12:43:40|4132.6|4126.6|4132.9|4126.9|4132.9|4126.9|4132.6|4126.6|0
1609159440000|2020-12-28 12:44:00|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.4|4126.4|0
1609159450000|2020-12-28 12:44:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1609159460000|2020-12-28 12:44:20|4132.1|4126.1|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|1
1609159470000|2020-12-28 12:44:30|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|0
1609159490000|2020-12-28 12:44:50|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1609159500000|2020-12-28 12:45:00|4132.1|4126.1|4132.1|4126.1|4132.4|4126.4|4131.6|4125.6|0
1609159510000|2020-12-28 12:45:10|4132.4|4126.4|4132.1|4126.1|4132.4|4126.4|4132.1|4126.1|1
1609159530000|2020-12-28 12:45:30|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|0
1609159540000|2020-12-28 12:45:40|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|1
1609159560000|2020-12-28 12:46:00|4132.6|4126.6|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|0
1609159570000|2020-12-28 12:46:10|4132.6|4126.6|4132.4|4126.4|4132.6|4126.6|4132.1|4126.1|1
1609159600000|2020-12-28 12:46:40|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|0
1609159620000|2020-12-28 12:47:00|4132.9|4126.9|4132.9|4126.9|4133.1|4127.1|4132.9|4126.9|1
1609159630000|2020-12-28 12:47:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609159650000|2020-12-28 12:47:30|4134.4|4128.4|4134.9|4128.9|4134.9|4128.9|4134.4|4128.4|2
1609159670000|2020-12-28 12:47:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1609159700000|2020-12-28 12:48:20|||||||||1
1609159710000|2020-12-28 12:48:30|4134.1|4128.1|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|0
1609159720000|2020-12-28 12:48:40|4134.1|4128.1|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|0
1609159730000|2020-12-28 12:48:50|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|0
1609159740000|2020-12-28 12:49:00|4134.1|4128.1|4133.9|4127.9|4134.4|4128.4|4133.9|4127.9|0
1609159750000|2020-12-28 12:49:10|4133.6|4127.6|4133.4|4127.4|4133.6|4127.6|4133.4|4127.4|2
1609159760000|2020-12-28 12:49:20|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1609159770000|2020-12-28 12:49:30|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|0
1609159790000|2020-12-28 12:49:50|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|6
1609159800000|2020-12-28 12:50:00|4134.9|4128.9|4134.4|4128.4|4134.9|4128.9|4134.4|4128.4|0
1609159810000|2020-12-28 12:50:10|4134.9|4128.9|4134.9|4128.9|4135.1|4129.1|4134.9|4128.9|1
1609159850000|2020-12-28 12:50:50|4134.6|4128.6|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|0
1609159860000|2020-12-28 12:51:00|4134.6|4128.6|4133.9|4127.9|4134.6|4128.6|4133.9|4127.9|3
1609159880000|2020-12-28 12:51:20|4134.1|4128.1|4134.4|4128.4|4134.4|4128.4|4134.1|4128.1|0
1609159920000|2020-12-28 12:52:00|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|2
1609159940000|2020-12-28 12:52:20|4133.6|4127.6|4134.4|4128.4|4134.4|4128.4|4133.6|4127.6|9
1609159980000|2020-12-28 12:53:00|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|1
1609160000000|2020-12-28 12:53:20|4132.9|4126.9|4132.4|4126.4|4132.9|4126.9|4132.4|4126.4|1
1609160010000|2020-12-28 12:53:30|4132.9|4126.9|4134.4|4128.4|4134.9|4128.9|4132.9|4126.9|17
1609160040000|2020-12-28 12:54:00|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|6
1609160050000|2020-12-28 12:54:10|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1609160060000|2020-12-28 12:54:20|4133.6|4127.6|4133.9|4127.9|4133.9|4127.9|4133.6|4127.6|0
1609160080000|2020-12-28 12:54:40|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|0
1609160110000|2020-12-28 12:55:10|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1609160130000|2020-12-28 12:55:30|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|3
1609160140000|2020-12-28 12:55:40|4134.6|4128.6|4135.3|4129.3|4135.3|4129.3|4134.6|4128.6|0
1609160160000|2020-12-28 12:56:00|4134.8|4128.8|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|3
1609160180000|2020-12-28 12:56:20|4134.8|4128.8|4133.8|4127.8|4134.8|4128.8|4133.8|4127.8|0
1609160190000|2020-12-28 12:56:30|4133.6|4127.6|4134.3|4128.3|4134.3|4128.3|4133.3|4127.3|1
1609160220000|2020-12-28 12:57:00|4134.1|4128.1|4133.6|4127.6|4134.1|4128.1|4133.6|4127.6|1
1609160230000|2020-12-28 12:57:10|||||||||1
1609160250000|2020-12-28 12:57:30|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|0
1609160260000|2020-12-28 12:57:40|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|0
1609160270000|2020-12-28 12:57:50|4134.6|4128.6|4134.3|4128.3|4134.6|4128.6|4134.3|4128.3|0
1609160280000|2020-12-28 12:58:00|4134.6|4128.6|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|0
1609160300000|2020-12-28 12:58:20|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|1
1609160310000|2020-12-28 12:58:30|4135.1|4129.1|4135.6|4129.6|4135.6|4129.6|4134.8|4128.8|0
1609160320000|2020-12-28 12:58:40|4135.3|4129.3|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|2
1609160330000|2020-12-28 12:58:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1609160340000|2020-12-28 12:59:00|4136.1|4130.1|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|0
1609160350000|2020-12-28 12:59:10|4135.8|4129.8|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|2
1609160360000|2020-12-28 12:59:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1609160370000|2020-12-28 12:59:30|4135.6|4129.6|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|0
1609160380000|2020-12-28 12:59:40|4135.6|4129.6|4135.3|4129.3|4135.6|4129.6|4135.3|4129.3|0
1609160390000|2020-12-28 12:59:50|4135.6|4129.6|4135.8|4129.8|4135.8|4129.8|4135.6|4129.6|0
1609160400000|2020-12-28 13:00:00|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4134.6|4128.6|3
1609160410000|2020-12-28 13:00:10|4135.9|4129.9|4135.3|4129.3|4135.9|4129.9|4135.3|4129.3|1
1609160420000|2020-12-28 13:00:20|4133.1|4127.1|4133.6|4127.6|4134.1|4128.1|4133.1|4127.1|9
1609160430000|2020-12-28 13:00:30|4133.8|4127.8|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|0
1609160440000|2020-12-28 13:00:40|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|6
1609160450000|2020-12-28 13:00:50|4133.8|4127.8|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|3
1609160460000|2020-12-28 13:01:00|4133.8|4127.8|4133.8|4127.8|4134.1|4128.1|4133.8|4127.8|1
1609160470000|2020-12-28 13:01:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1609160480000|2020-12-28 13:01:20|4132.8|4126.8|4132.8|4126.8|4133.1|4127.1|4132.8|4126.8|2
1609160490000|2020-12-28 13:01:30|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|1
1609160500000|2020-12-28 13:01:40|||||||||3
1609160510000|2020-12-28 13:01:50|4133.3|4127.3|4134.3|4128.3|4134.3|4128.3|4133.3|4127.3|22
1609160520000|2020-12-28 13:02:00|4133.8|4127.8|4133.1|4127.1|4134.1|4128.1|4133.1|4127.1|6
1609160530000|2020-12-28 13:02:10|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|7
1609160540000|2020-12-28 13:02:20|4131.6|4125.6|4132.6|4126.6|4132.6|4126.6|4131.1|4125.1|27
1609160550000|2020-12-28 13:02:30|4132.1|4126.1|4131.8|4125.8|4132.6|4126.6|4131.3|4125.3|39
1609160560000|2020-12-28 13:02:40|4132.6|4126.6|4132.3|4126.3|4132.6|4126.6|4132.3|4126.3|3
1609160570000|2020-12-28 13:02:50|4132.8|4126.8|4132.8|4126.8|4133.3|4127.3|4132.3|4126.3|12
1609160580000|2020-12-28 13:03:00|4132.6|4126.6|4133.3|4127.3|4133.3|4127.3|4132.3|4126.3|2
1609160590000|2020-12-28 13:03:10|4133.6|4127.6|4133.8|4127.8|4133.8|4127.8|4133.3|4127.3|0
1609160600000|2020-12-28 13:03:20|4133.6|4127.6|4132.8|4126.8|4133.8|4127.8|4132.1|4126.1|28
1609160610000|2020-12-28 13:03:30|4132.6|4126.6|4132.6|4126.6|4132.8|4126.8|4132.6|4126.6|0
1609160620000|2020-12-28 13:03:40|4132.3|4126.3|4133.3|4127.3|4133.3|4127.3|4131.1|4125.1|9
1609160630000|2020-12-28 13:03:50|4133.1|4127.1|4132.6|4126.6|4133.6|4127.6|4132.6|4126.6|6
1609160640000|2020-12-28 13:04:00|4133.1|4127.1|4133.8|4127.8|4133.8|4127.8|4133.1|4127.1|1
1609160650000|2020-12-28 13:04:10|4133.6|4127.6|4133.1|4127.1|4134.1|4128.1|4132.1|4126.1|11
1609160690000|2020-12-28 13:04:50|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|5
1609160700000|2020-12-28 13:05:00|4131.6|4125.6|4132.1|4126.1|4132.6|4126.6|4131.6|4125.6|0
1609160710000|2020-12-28 13:05:10|4131.6|4125.6|4131.1|4125.1|4131.6|4125.6|4131.1|4125.1|1
1609160720000|2020-12-28 13:05:20|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|9
1609160730000|2020-12-28 13:05:30|4130.3|4124.3|4130.1|4124.1|4130.6|4124.6|4129.8|4123.8|2
1609160740000|2020-12-28 13:05:40|4130.3|4124.3|4130.1|4124.1|4130.6|4124.6|4130.1|4124.1|10
1609160750000|2020-12-28 13:05:50|4129.8|4123.8|4130.6|4124.6|4130.6|4124.6|4129.3|4123.3|5
1609160760000|2020-12-28 13:06:00|4130.3|4124.3|4130.6|4124.6|4130.6|4124.6|4130.1|4124.1|0
1609160790000|2020-12-28 13:06:30|4130.3|4124.3|4129.3|4123.3|4130.3|4124.3|4129.3|4123.3|0
1609160800000|2020-12-28 13:06:40|4129.6|4123.6|4129.3|4123.3|4130.1|4124.1|4129.3|4123.3|2
1609160810000|2020-12-28 13:06:50|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.6|4123.6|0
1609160820000|2020-12-28 13:07:00|4130.1|4124.1|4129.8|4123.8|4130.1|4124.1|4129.1|4123.1|10
1609160830000|2020-12-28 13:07:10|4129.6|4123.6|4129.3|4123.3|4129.6|4123.6|4129.3|4123.3|11
1609160840000|2020-12-28 13:07:20|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|19
1609160850000|2020-12-28 13:07:30|4129.8|4123.8|4130.1|4124.1|4130.3|4124.3|4129.8|4123.8|10
1609160860000|2020-12-28 13:07:40|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|0
1609160870000|2020-12-28 13:07:50|4130.1|4124.1|4130.3|4124.3|4130.3|4124.3|4130.1|4124.1|1
1609160880000|2020-12-28 13:08:00|4130.8|4124.8|4130.1|4124.1|4130.8|4124.8|4129.8|4123.8|15
1609160900000|2020-12-28 13:08:20|4129.9|4123.9|4128.6|4122.6|4129.9|4123.9|4128.6|4122.6|3
1609160910000|2020-12-28 13:08:30|4128.9|4122.9|4128.6|4122.6|4128.9|4122.9|4128.6|4122.6|47
1609160920000|2020-12-28 13:08:40|4129.1|4123.1|4129.4|4123.4|4129.4|4123.4|4128.9|4122.9|5
1609160930000|2020-12-28 13:08:50|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|9
1609160940000|2020-12-28 13:09:00|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1609160960000|2020-12-28 13:09:20|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|0
1609160970000|2020-12-28 13:09:30|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4129.6|4123.6|11
1609160980000|2020-12-28 13:09:40|4130.6|4124.6|4126.6|4120.6|4131.1|4125.1|4126.6|4120.6|18
1609160990000|2020-12-28 13:09:50|4126.3|4120.3|4125.6|4119.6|4126.3|4120.3|4125.3|4119.3|9
1609161000000|2020-12-28 13:10:00|4126.1|4120.1|4125.1|4119.1|4126.1|4120.1|4125.1|4119.1|6
1609161010000|2020-12-28 13:10:10|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|14
1609161020000|2020-12-28 13:10:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|1
1609161030000|2020-12-28 13:10:30|4126.6|4120.6|4124.6|4118.6|4126.6|4120.6|4124.6|4118.6|3
1609161040000|2020-12-28 13:10:40|4125.1|4119.1|4124.6|4118.6|4125.1|4119.1|4124.1|4118.1|6
1609161050000|2020-12-28 13:10:50|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|1
1609161060000|2020-12-28 13:11:00|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.3|4118.3|1
1609161070000|2020-12-28 13:11:10|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.3|4118.3|0
1609161080000|2020-12-28 13:11:20|4125.1|4119.1|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|3
1609161090000|2020-12-28 13:11:30|4125.1|4119.1|4124.3|4118.3|4125.1|4119.1|4124.3|4118.3|0
1609161100000|2020-12-28 13:11:40|4124.6|4118.6|4125.3|4119.3|4125.3|4119.3|4124.6|4118.6|0
1609161110000|2020-12-28 13:11:50|4125.1|4119.1|4124.5|4118.5|4125.1|4119.1|4124.1|4118.1|1
1609161120000|2020-12-28 13:12:00|4125.1|4119.1|4124.3|4118.3|4125.1|4119.1|4124.3|4118.3|3
1609161130000|2020-12-28 13:12:10|4124.1|4118.1|4125.3|4119.3|4125.3|4119.3|4124.1|4118.1|1
1609161140000|2020-12-28 13:12:20|4125.6|4119.6|4127.1|4121.1|4127.1|4121.1|4125.3|4119.3|14
1609161150000|2020-12-28 13:12:30|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|3
1609161160000|2020-12-28 13:12:40|4128.1|4122.1|4127.3|4121.3|4128.1|4122.1|4127.3|4121.3|3
1609161170000|2020-12-28 13:12:50|4127.6|4121.6|4127.1|4121.1|4128.1|4122.1|4127.1|4121.1|1
1609161180000|2020-12-28 13:13:00|4126.8|4120.8|4126.3|4120.3|4127.1|4121.1|4126.3|4120.3|1
1609161190000|2020-12-28 13:13:10|4126.5|4120.5|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|10
1609161200000|2020-12-28 13:13:20|4126.1|4120.1|4125.3|4119.3|4126.1|4120.1|4125.3|4119.3|0
1609161210000|2020-12-28 13:13:30|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|0
1609161220000|2020-12-28 13:13:40|4125.1|4119.1|4125.8|4119.8|4125.8|4119.8|4124.8|4118.8|2
1609161230000|2020-12-28 13:13:50|4125.5|4119.5|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|4
1609161240000|2020-12-28 13:14:00|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4124.8|4118.8|1
1609161250000|2020-12-28 13:14:10|4125.3|4119.3|4125.1|4119.1|4125.3|4119.3|4125.1|4119.1|0
1609161270000|2020-12-28 13:14:30|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|1
1609161280000|2020-12-28 13:14:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4125.8|4119.8|0
1609161290000|2020-12-28 13:14:50|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|1
1609161300000|2020-12-28 13:15:00|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|5
1609161310000|2020-12-28 13:15:10|4126.1|4120.1|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|5
1609161330000|2020-12-28 13:15:30|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|37
1609161340000|2020-12-28 13:15:40|4124.6|4118.6|4124.8|4118.8|4124.8|4118.8|4124.6|4118.6|0
1609161350000|2020-12-28 13:15:50|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|3
1609161360000|2020-12-28 13:16:00|4124.1|4118.1|4124.3|4118.3|4124.3|4118.3|4124.1|4118.1|2
1609161370000|2020-12-28 13:16:10|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1609161390000|2020-12-28 13:16:30|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1609161410000|2020-12-28 13:16:50|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.8|4119.8|6
1609161420000|2020-12-28 13:17:00|4125.6|4119.6|4125.8|4119.8|4125.8|4119.8|4125.6|4119.6|2
1609161430000|2020-12-28 13:17:10|4127.1|4121.1|4127.6|4121.6|4127.6|4121.6|4127.1|4121.1|6
1609161440000|2020-12-28 13:17:20|4127.8|4121.8|4128.6|4122.6|4129.1|4123.1|4127.8|4121.8|5
1609161450000|2020-12-28 13:17:30|4128.5|4122.5|4129|4123|4129|4123|4128|4122|1
1609161460000|2020-12-28 13:17:40|4129.3|4123.3|4129.5|4123.5|4129.5|4123.5|4129.3|4123.3|0
1609161470000|2020-12-28 13:17:50|4129.8|4123.8|4130|4124|4130|4124|4129.5|4123.5|7
1609161480000|2020-12-28 13:18:00|||||||||1
1609161490000|2020-12-28 13:18:10|4131.3|4125.3|4131|4125|4131.3|4125.3|4131|4125|9
1609161500000|2020-12-28 13:18:20|4131.5|4125.5|4134|4128|4134.3|4128.3|4131.5|4125.5|42
1609161510000|2020-12-28 13:18:30|4134.3|4128.3|4134.8|4128.8|4135|4129|4134|4128|21
1609161520000|2020-12-28 13:18:40|4134.3|4128.3|4133|4127|4134.8|4128.8|4133|4127|4
1609161530000|2020-12-28 13:18:50|4133.5|4127.5|4134|4128|4134|4128|4133.5|4127.5|3
1609161540000|2020-12-28 13:19:00|4133.3|4127.3|4132.8|4126.8|4133.5|4127.5|4132.8|4126.8|0
1609161550000|2020-12-28 13:19:10|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|3
1609161560000|2020-12-28 13:19:20|4132|4126|4133|4127|4133|4127|4131.8|4125.8|9
1609161570000|2020-12-28 13:19:30|4132.8|4126.8|4132.3|4126.3|4133|4127|4132.3|4126.3|1
1609161580000|2020-12-28 13:19:40|4132|4126|4132|4126|4132|4126|4132|4126|0
1609161590000|2020-12-28 13:19:50|4131.8|4125.8|4132|4126|4132|4126|4131.3|4125.3|8
1609161600000|2020-12-28 13:20:00|4131.8|4125.8|4132.3|4126.3|4133|4127|4131.8|4125.8|3
1609161610000|2020-12-28 13:20:10|||||||||1
1609161620000|2020-12-28 13:20:20|4132|4126|4133|4127|4133|4127|4132|4126|1
1609161640000|2020-12-28 13:20:40|4132.8|4126.8|4133|4127|4133|4127|4132.8|4126.8|0
1609161650000|2020-12-28 13:20:50|4132.8|4126.8|4133|4127|4133|4127|4132.3|4126.3|2
1609161660000|2020-12-28 13:21:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4131.8|4125.8|4
1609161670000|2020-12-28 13:21:10|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|8
1609161680000|2020-12-28 13:21:20|4134.5|4128.5|4134.3|4128.3|4134.5|4128.5|4134.3|4128.3|5
1609161710000|2020-12-28 13:21:50|4134.5|4128.5|4134.8|4128.8|4134.8|4128.8|4134.5|4128.5|0
1609161720000|2020-12-28 13:22:00|4134.5|4128.5|4134.3|4128.3|4134.5|4128.5|4134.3|4128.3|2
1609161730000|2020-12-28 13:22:10|4134|4128|4133.8|4127.8|4134|4128|4133.8|4127.8|0
1609161770000|2020-12-28 13:22:50|4134|4128|4134.8|4128.8|4134.8|4128.8|4134|4128|3
1609161780000|2020-12-28 13:23:00|||||||||4
1609161790000|2020-12-28 13:23:10|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.5|4127.5|15
1609161800000|2020-12-28 13:23:20|4134.3|4128.3|4134.8|4128.8|4134.8|4128.8|4134.3|4128.3|6
1609161810000|2020-12-28 13:23:30|4134.5|4128.5|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|4
1609161830000|2020-12-28 13:23:50|4134.5|4128.5|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|2
1609161840000|2020-12-28 13:24:00|4134|4128|4133.3|4127.3|4134|4128|4133.3|4127.3|5
1609161850000|2020-12-28 13:24:10|4133|4127|4130.8|4124.8|4133|4127|4130.8|4124.8|3
1609161860000|2020-12-28 13:24:20|4131|4125|4131.8|4125.8|4131.8|4125.8|4131|4125|2
1609161870000|2020-12-28 13:24:30|4132.3|4126.3|4131.8|4125.8|4132.3|4126.3|4131.8|4125.8|0
1609161880000|2020-12-28 13:24:40|4132|4126|4132.8|4126.8|4132.8|4126.8|4132|4126|0
1609161890000|2020-12-28 13:24:50|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|0
1609161900000|2020-12-28 13:25:00|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|3
1609161920000|2020-12-28 13:25:20|4132|4126|4132.8|4126.8|4132.8|4126.8|4132|4126|2
1609161930000|2020-12-28 13:25:30|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|2
1609161940000|2020-12-28 13:25:40|4132|4126|4130.5|4124.5|4132|4126|4130.5|4124.5|3
1609161950000|2020-12-28 13:25:50|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130|4124|0
1609161960000|2020-12-28 13:26:00|4130.5|4124.5|4130.3|4124.3|4130.8|4124.8|4129.8|4123.8|3
1609161970000|2020-12-28 13:26:10|4130|4124|4129.8|4123.8|4130|4124|4129.8|4123.8|6
1609161980000|2020-12-28 13:26:20|4129.3|4123.3|4129.3|4123.3|4129.8|4123.8|4129.3|4123.3|3
1609161990000|2020-12-28 13:26:30|4129|4123|4128.8|4122.8|4129|4123|4128.8|4122.8|0
1609162000000|2020-12-28 13:26:40|4127.8|4121.8|4128.3|4122.3|4128.8|4122.8|4127.5|4121.5|31
1609162010000|2020-12-28 13:26:50|4127.8|4121.8|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|4
1609162020000|2020-12-28 13:27:00|4127.8|4121.8|4127.8|4121.8|4128.3|4122.3|4127|4121|5
1609162030000|2020-12-28 13:27:10|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|7
1609162040000|2020-12-28 13:27:20|4125.5|4119.5|4125.3|4119.3|4125.5|4119.5|4125.3|4119.3|0
1609162050000|2020-12-28 13:27:30|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|2
1609162070000|2020-12-28 13:27:50|4126.8|4120.8|4127.3|4121.3|4127.8|4121.8|4126.8|4120.8|8
1609162080000|2020-12-28 13:28:00|4127.8|4121.8|4127.8|4121.8|4128.3|4122.3|4127.3|4121.3|14
1609162100000|2020-12-28 13:28:20|4128.3|4122.3|4127.8|4121.8|4128.3|4122.3|4127.8|4121.8|0
1609162110000|2020-12-28 13:28:30|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|1
1609162120000|2020-12-28 13:28:40|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|2
1609162130000|2020-12-28 13:28:50|4128|4122|4127.8|4121.8|4128|4122|4127.8|4121.8|0
1609162140000|2020-12-28 13:29:00|||||||||1
1609162150000|2020-12-28 13:29:10|4127.5|4121.5|4127.3|4121.3|4127.5|4121.5|4127.3|4121.3|1
1609162160000|2020-12-28 13:29:20|4127|4121|4128.3|4122.3|4128.3|4122.3|4127|4121|2
1609162180000|2020-12-28 13:29:40|4128.8|4122.8|4129.3|4123.3|4129.3|4123.3|4128.8|4122.8|0
1609162190000|2020-12-28 13:29:50|4129|4123|4128.8|4122.8|4129.3|4123.3|4128.8|4122.8|0
1609162200000|2020-12-28 13:30:00|4129.3|4123.3|4129|4123|4129.3|4123.3|4129|4123|0
1609162210000|2020-12-28 13:30:10|4128.8|4122.8|4128|4122|4129.8|4123.8|4127.8|4121.8|6
1609162220000|2020-12-28 13:30:20|4127.8|4121.8|4128.8|4122.8|4129.2|4123.2|4127.8|4121.8|3
1609162230000|2020-12-28 13:30:30|4128.5|4122.5|4128|4122|4128.5|4122.5|4128|4122|0
1609162240000|2020-12-28 13:30:40|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|0
1609162270000|2020-12-28 13:31:10|4127|4121|4127.3|4121.3|4127.3|4121.3|4127|4121|5
1609162280000|2020-12-28 13:31:20|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1609162290000|2020-12-28 13:31:30|4127|4121|4127.8|4121.8|4127.8|4121.8|4127|4121|0
1609162300000|2020-12-28 13:31:40|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|1
1609162320000|2020-12-28 13:32:00|4127|4121|4126.8|4120.8|4127.3|4121.3|4126.8|4120.8|0
1609162330000|2020-12-28 13:32:10|4126.2|4120.2|4125|4119|4126.2|4120.2|4124.8|4118.8|5
1609162340000|2020-12-28 13:32:20|4125.3|4119.3|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|0
1609162360000|2020-12-28 13:32:40|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|5
1609162370000|2020-12-28 13:32:50|4124|4118|4124.3|4118.3|4124.3|4118.3|4124|4118|0
1609162380000|2020-12-28 13:33:00|4124|4118|4123.8|4117.8|4124|4118|4123.5|4117.5|10
1609162390000|2020-12-28 13:33:10|4124|4118|4124.8|4118.8|4124.8|4118.8|4124|4118|2
1609162400000|2020-12-28 13:33:20|4125|4119|4123.8|4117.8|4125|4119|4123.8|4117.8|8
1609162440000|2020-12-28 13:34:00|4124.3|4118.3|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|5
1609162470000|2020-12-28 13:34:30|4124.3|4118.3|4123.8|4117.8|4124.8|4118.8|4123.8|4117.8|7
1609162480000|2020-12-28 13:34:40|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|6
1609162490000|2020-12-28 13:34:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|5
1609162500000|2020-12-28 13:35:00|4124.5|4118.5|4124.8|4118.8|4124.8|4118.8|4124.5|4118.5|0
1609162510000|2020-12-28 13:35:10|4125|4119|4124.8|4118.8|4125|4119|4124.8|4118.8|2
1609162520000|2020-12-28 13:35:20|4124|4118|4125.8|4119.8|4125.8|4119.8|4124|4118|9
1609162530000|2020-12-28 13:35:30|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|10
1609162540000|2020-12-28 13:35:40|4126.5|4120.5|4127.3|4121.3|4127.3|4121.3|4126.5|4120.5|2
1609162550000|2020-12-28 13:35:50|4127|4121|4126.8|4120.8|4127.3|4121.3|4126.3|4120.3|9
1609162560000|2020-12-28 13:36:00|4127|4121|4128.3|4122.3|4128.3|4122.3|4126.3|4120.3|3
1609162570000|2020-12-28 13:36:10|4127.8|4121.8|4125.3|4119.3|4127.8|4121.8|4125.3|4119.3|12
1609162580000|2020-12-28 13:36:20|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|1
1609162590000|2020-12-28 13:36:30|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|0
1609162600000|2020-12-28 13:36:40|4125.8|4119.8|4124.3|4118.3|4125.8|4119.8|4124.3|4118.3|1
1609162610000|2020-12-28 13:36:50|4124.5|4118.5|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|1
1609162620000|2020-12-28 13:37:00|4124.5|4118.5|4123.8|4117.8|4124.5|4118.5|4123.8|4117.8|2
1609162630000|2020-12-28 13:37:10|4124|4118|4124.3|4118.3|4124.8|4118.8|4124|4118|1
1609162640000|2020-12-28 13:37:20|4123.8|4117.8|4125.3|4119.3|4125.3|4119.3|4123.8|4117.8|7
1609162650000|2020-12-28 13:37:30|4124.8|4118.8|4124.8|4118.8|4125.8|4119.8|4124.8|4118.8|1
1609162660000|2020-12-28 13:37:40|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1609162670000|2020-12-28 13:37:50|4125|4119|4124.8|4118.8|4125|4119|4124.8|4118.8|0
1609162680000|2020-12-28 13:38:00|4125.3|4119.3|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|0
1609162690000|2020-12-28 13:38:10|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|9
1609162700000|2020-12-28 13:38:20|4126|4120|4126.5|4120.5|4126.5|4120.5|4126|4120|1
1609162710000|2020-12-28 13:38:30|4125.8|4119.8|4125.3|4119.3|4126.8|4120.8|4125.3|4119.3|1
1609162720000|2020-12-28 13:38:40|4125.8|4119.8|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|2
1609162730000|2020-12-28 13:38:50|4125|4119|4125|4119|4125.3|4119.3|4125|4119|0
1609162740000|2020-12-28 13:39:00|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1609162750000|2020-12-28 13:39:10|4123.8|4117.8|4124|4118|4124|4118|4123.8|4117.8|2
1609162760000|2020-12-28 13:39:20|4123.8|4117.8|4125|4119|4125|4119|4123.8|4117.8|8
1609162770000|2020-12-28 13:39:30|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|1
1609162780000|2020-12-28 13:39:40|4125|4119|4125|4119|4125|4119|4125|4119|1
1609162790000|2020-12-28 13:39:50|4124.8|4118.8|4124.5|4118.5|4124.8|4118.8|4124.5|4118.5|0
1609162800000|2020-12-28 13:40:00|4125|4119|4125.8|4119.8|4125.8|4119.8|4125|4119|0
1609162810000|2020-12-28 13:40:10|4125.5|4119.5|4125|4119|4125.8|4119.8|4125|4119|1
1609162820000|2020-12-28 13:40:20|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1609162830000|2020-12-28 13:40:30|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|3
1609162840000|2020-12-28 13:40:40|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|0
1609162850000|2020-12-28 13:40:50|4124.5|4118.5|4125|4119|4125|4119|4124.5|4118.5|0
1609162860000|2020-12-28 13:41:00|4124|4118|4124.7|4118.7|4124.7|4118.7|4124|4118|0
1609162870000|2020-12-28 13:41:10|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|5
1609162880000|2020-12-28 13:41:20|4126|4120|4126|4120|4126|4120|4126|4120|1
1609162890000|2020-12-28 13:41:30|4126.7|4120.7|4126|4120|4126.7|4120.7|4126|4120|0
1609162900000|2020-12-28 13:41:40|4126.2|4120.2|4127|4121|4127|4121|4126.2|4120.2|0
1609162910000|2020-12-28 13:41:50|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|0
1609162920000|2020-12-28 13:42:00|4127|4121|4127|4121|4127|4121|4127|4121|5
1609162930000|2020-12-28 13:42:10|4126.7|4120.7|4125.7|4119.7|4126.7|4120.7|4125.7|4119.7|3
1609162940000|2020-12-28 13:42:20|4126|4120|4126.2|4120.2|4126.2|4120.2|4126|4120|0
1609162950000|2020-12-28 13:42:30|4126.7|4120.7|4126|4120|4126.7|4120.7|4126|4120|1
1609162960000|2020-12-28 13:42:40|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|3
1609162970000|2020-12-28 13:42:50|4126|4120|4126.2|4120.2|4126.2|4120.2|4125.7|4119.7|0
1609162980000|2020-12-28 13:43:00|4126|4120|4126.7|4120.7|4127.7|4121.7|4125.7|4119.7|2
1609162990000|2020-12-28 13:43:10|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127|4121|1
1609163000000|2020-12-28 13:43:20|4127.2|4121.2|4127.7|4121.7|4128|4122|4126.7|4120.7|4
1609163010000|2020-12-28 13:43:30|4127.5|4121.5|4127|4121|4127.5|4121.5|4127|4121|0
1609163020000|2020-12-28 13:43:40|4127.2|4121.2|4126.7|4120.7|4127.7|4121.7|4126.7|4120.7|0
1609163030000|2020-12-28 13:43:50|4126|4120|4127|4121|4127.7|4121.7|4126|4120|1
1609163040000|2020-12-28 13:44:00|4126.7|4120.7|4128.7|4122.7|4128.7|4122.7|4126.7|4120.7|8
1609163050000|2020-12-28 13:44:10|4129|4123|4130.7|4124.7|4130.7|4124.7|4129|4123|2
1609163060000|2020-12-28 13:44:20|4130.2|4124.2|4129.7|4123.7|4131|4125|4129.7|4123.7|5
1609163070000|2020-12-28 13:44:30|4128.7|4122.7|4128|4122|4128.7|4122.7|4128|4122|6
1609163080000|2020-12-28 13:44:40|4127.7|4121.7|4127.5|4121.5|4127.7|4121.7|4127.5|4121.5|3
1609163090000|2020-12-28 13:44:50|4127.7|4121.7|4128.7|4122.7|4128.7|4122.7|4127.7|4121.7|1
1609165800000|2020-12-28 14:30:00|4133.2|4127.2|4132.5|4126.5|4137.2|4131.2|4131|4125|274
1609165810000|2020-12-28 14:30:10|4131.5|4125.5|4133.2|4127.2|4135.4|4129.4|4131.5|4125.5|72
1609165820000|2020-12-28 14:30:20|4133|4127|4127.7|4121.7|4133|4127|4127.7|4121.7|157
1609165830000|2020-12-28 14:30:30|4128|4122|4129.5|4123.5|4130|4124|4126.8|4120.8|24
1609165840000|2020-12-28 14:30:40|4129.7|4123.7|4130.3|4124.3|4131.3|4125.3|4129.3|4123.3|28
1609165850000|2020-12-28 14:30:50|4131|4125|4129.5|4123.5|4131|4125|4128.3|4122.3|35
1609165860000|2020-12-28 14:31:00|4130.3|4124.3|4129.3|4123.3|4130.3|4124.3|4128.5|4122.5|24
1609165870000|2020-12-28 14:31:10|4128.8|4122.8|4125|4119|4129.5|4123.5|4124.3|4118.3|136
1609165880000|2020-12-28 14:31:20|4124.7|4118.7|4127|4121|4127|4121|4124.7|4118.7|22
1609165890000|2020-12-28 14:31:30|4127.7|4121.7|4126|4120|4127.7|4121.7|4125.7|4119.7|9
1609165900000|2020-12-28 14:31:40|4126.2|4120.2|4122.3|4116.3|4126.2|4120.2|4122|4116|31
1609165910000|2020-12-28 14:31:50|4122.7|4116.7|4122.7|4116.7|4124.3|4118.3|4122.5|4116.5|19
1609165920000|2020-12-28 14:32:00|4122.5|4116.5|4120|4114|4122.8|4116.8|4119.7|4113.7|31
1609165930000|2020-12-28 14:32:10|4119.3|4113.3|4119.2|4113.2|4121|4115|4118|4112|44
1609165940000|2020-12-28 14:32:20|4119.7|4113.7|4116.7|4110.7|4119.7|4113.7|4116|4110|117
1609165950000|2020-12-28 14:32:30|4116|4110|4116|4110|4116.7|4110.7|4116|4110|12
1609165960000|2020-12-28 14:32:40|4116.3|4110.3|4116|4110|4116.7|4110.7|4115.5|4109.5|30
1609165970000|2020-12-28 14:32:50|4115.8|4109.8|4113.5|4107.5|4116.3|4110.3|4113.5|4107.5|29
1609165980000|2020-12-28 14:33:00|4113.3|4107.3|4112.3|4106.3|4113.3|4107.3|4112|4106|53
1609165990000|2020-12-28 14:33:10|4112.5|4106.5|4114.7|4108.7|4114.8|4108.8|4112.5|4106.5|16
1609166000000|2020-12-28 14:33:20|4114.3|4108.3|4115.5|4109.5|4116.3|4110.3|4114.3|4108.3|34
1609166010000|2020-12-28 14:33:30|4116.3|4110.3|4118.3|4112.3|4118.3|4112.3|4115.3|4109.3|20
1609166020000|2020-12-28 14:33:40|4118|4112|4116|4110|4118.3|4112.3|4115.5|4109.5|49
1609166030000|2020-12-28 14:33:50|4116.3|4110.3|4114.3|4108.3|4116.8|4110.8|4114.3|4108.3|29
1609166040000|2020-12-28 14:34:00|4115.3|4109.3|4109.5|4103.5|4115.3|4109.3|4109.5|4103.5|100
1609166050000|2020-12-28 14:34:10|4110|4104|4109|4103|4110|4104|4107.3|4101.3|71
1609166060000|2020-12-28 14:34:20|4109.3|4103.3|4106.3|4100.3|4109.3|4103.3|4106.3|4100.3|23
1609166070000|2020-12-28 14:34:30|4105.3|4099.3|4102|4096|4106.3|4100.3|4101.5|4095.5|70
1609166080000|2020-12-28 14:34:40|4102.3|4096.3|4099.3|4093.3|4102.3|4096.3|4099.3|4093.3|49
1609166090000|2020-12-28 14:34:50|4099.5|4093.5|4102.5|4096.5|4102.5|4096.5|4099.3|4093.3|62
1609166100000|2020-12-28 14:35:00|4102.3|4096.3|4100.3|4094.3|4102.3|4096.3|4099.3|4093.3|57
1609166110000|2020-12-28 14:35:10|4100|4094|4098.5|4092.5|4100|4094|4097.3|4091.3|23
1609166120000|2020-12-28 14:35:20|4099.3|4093.3|4096.3|4090.3|4099.3|4093.3|4096.3|4090.3|33
1609166130000|2020-12-28 14:35:30|4096.8|4090.8|4103.5|4097.5|4105|4099|4096.3|4090.3|88
1609166140000|2020-12-28 14:35:40|4103.8|4097.8|4105.3|4099.3|4105.5|4099.5|4102.5|4096.5|29
1609166150000|2020-12-28 14:35:50|4105|4099|4103|4097|4105|4099|4101.5|4095.5|45
1609166160000|2020-12-28 14:36:00|4104|4098|4102|4096|4104|4098|4101.5|4095.5|36
1609166170000|2020-12-28 14:36:10|4101.5|4095.5|4102|4096|4102|4096|4100.5|4094.5|13
1609166180000|2020-12-28 14:36:20|4101.8|4095.8|4102.5|4096.5|4102.5|4096.5|4101.5|4095.5|19
1609166190000|2020-12-28 14:36:30|4102.3|4096.3|4103|4097|4103.3|4097.3|4102|4096|17
1609166200000|2020-12-28 14:36:40|4103.3|4097.3|4104.3|4098.3|4104.3|4098.3|4102.5|4096.5|18
1609166210000|2020-12-28 14:36:50|4105.3|4099.3|4107|4101|4107|4101|4104.5|4098.5|27
1609166220000|2020-12-28 14:37:00|4107.3|4101.3|4106.3|4100.3|4107.3|4101.3|4104.3|4098.3|97
1609166230000|2020-12-28 14:37:10|4106|4100|4103.8|4097.8|4106|4100|4103.3|4097.3|16
1609166240000|2020-12-28 14:37:20|4103.5|4097.5|4105|4099|4105.3|4099.3|4103.5|4097.5|15
1609166250000|2020-12-28 14:37:30|4104.8|4098.8|4104.5|4098.5|4105.5|4099.5|4104.5|4098.5|28
1609166260000|2020-12-28 14:37:40|4104|4098|4102.3|4096.3|4104.3|4098.3|4102.3|4096.3|11
1609166270000|2020-12-28 14:37:50|4103.3|4097.3|4103.3|4097.3|4103.3|4097.3|4102|4096|14
1609166280000|2020-12-28 14:38:00|4103|4097|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|21
1609166290000|2020-12-28 14:38:10|4100.5|4094.5|4100.5|4094.5|4101.5|4095.5|4100|4094|38
1609166300000|2020-12-28 14:38:20|4100|4094|4100|4094|4100.5|4094.5|4099.5|4093.5|12
1609166310000|2020-12-28 14:38:30|4100.3|4094.3|4099.2|4093.2|4101|4095|4099.2|4093.2|6
1609166320000|2020-12-28 14:38:40|4099|4093|4100|4094|4100|4094|4098.5|4092.5|12
1609166330000|2020-12-28 14:38:50|4100.2|4094.2|4105|4099|4105|4099|4100.2|4094.2|74
1609166340000|2020-12-28 14:39:00|4104.5|4098.5|4101|4095|4104.5|4098.5|4101|4095|28
1609166350000|2020-12-28 14:39:10|4100.5|4094.5|4099.5|4093.5|4101|4095|4099.5|4093.5|14
1609166360000|2020-12-28 14:39:20|4099.7|4093.7|4101.7|4095.7|4102.5|4096.5|4099.5|4093.5|24
1609166370000|2020-12-28 14:39:30|4102.2|4096.2|4106|4100|4106.2|4100.2|4102.2|4096.2|67
1609166380000|2020-12-28 14:39:40|4106.2|4100.2|4104.2|4098.2|4106.2|4100.2|4104.2|4098.2|17
1609166390000|2020-12-28 14:39:50|4103.7|4097.7|4101.5|4095.5|4104.2|4098.2|4101.5|4095.5|11
1609166400000|2020-12-28 14:40:00|4101.2|4095.2|4101.2|4095.2|4102.2|4096.2|4101.2|4095.2|13
1609166410000|2020-12-28 14:40:10|4101.7|4095.7|4099.5|4093.5|4101.7|4095.7|4099.2|4093.2|14
1609166420000|2020-12-28 14:40:20|4100|4094|4100.2|4094.2|4100.2|4094.2|4099.2|4093.2|25
1609166430000|2020-12-28 14:40:30|4099.2|4093.2|4099.5|4093.5|4100|4094|4097.5|4091.5|21
1609166440000|2020-12-28 14:40:40|4100|4094|4097.8|4091.8|4100|4094|4097.2|4091.2|24
1609166450000|2020-12-28 14:40:50|4098|4092|4102.2|4096.2|4102.2|4096.2|4097.5|4091.5|21
1609166460000|2020-12-28 14:41:00|4101.7|4095.7|4103.2|4097.2|4103.2|4097.2|4101.2|4095.2|26
1609166470000|2020-12-28 14:41:10|4104.2|4098.2|4103.2|4097.2|4104.2|4098.2|4101.5|4095.5|40
1609166480000|2020-12-28 14:41:20|4103|4097|4101.5|4095.5|4103|4097|4100.2|4094.2|11
1609166490000|2020-12-28 14:41:30|4101|4095|4101|4095|4101.2|4095.2|4100|4094|6
1609166500000|2020-12-28 14:41:40|4100.5|4094.5|4101.8|4095.8|4102|4096|4100.2|4094.2|14
1609166510000|2020-12-28 14:41:50|4102|4096|4100.2|4094.2|4102.5|4096.5|4100.2|4094.2|19
1609166520000|2020-12-28 14:42:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4100.2|4094.2|28
1609166530000|2020-12-28 14:42:10|4100.5|4094.5|4100.7|4094.7|4101.2|4095.2|4100.2|4094.2|15
1609166540000|2020-12-28 14:42:20|4101|4095|4104|4098|4104.2|4098.2|4101|4095|73
1609166550000|2020-12-28 14:42:30|4104.2|4098.2|4104.5|4098.5|4104.5|4098.5|4103.5|4097.5|28
1609166560000|2020-12-28 14:42:40|4104|4098|4102|4096|4104|4098|4101.5|4095.5|8
1609166570000|2020-12-28 14:42:50|4101.5|4095.5|4101|4095|4102.2|4096.2|4100.5|4094.5|14
1609166580000|2020-12-28 14:43:00|4100.2|4094.2|4099.5|4093.5|4100.3|4094.3|4098.5|4092.5|37
1609166590000|2020-12-28 14:43:10|4099|4093|4100.5|4094.5|4100.5|4094.5|4099|4093|11
1609166600000|2020-12-28 14:43:20|4101|4095|4100.5|4094.5|4101|4095|4100.5|4094.5|4
1609166610000|2020-12-28 14:43:30|4100.3|4094.3|4102.5|4096.5|4103|4097|4099.5|4093.5|15
1609166620000|2020-12-28 14:43:40|4103.5|4097.5|4104.2|4098.2|4104.5|4098.5|4102.5|4096.5|23
1609166630000|2020-12-28 14:43:50|4104|4098|4103.5|4097.5|4104|4098|4103.5|4097.5|0
1609166640000|2020-12-28 14:44:00|4103|4097|4102|4096|4103|4097|4101.5|4095.5|11
1609166650000|2020-12-28 14:44:10|4101.8|4095.8|4101.5|4095.5|4102.2|4096.2|4101|4095|6
1609166660000|2020-12-28 14:44:20|4101.2|4095.2|4098|4092|4101.2|4095.2|4097|4091|67
1609166670000|2020-12-28 14:44:30|4097.5|4091.5|4096.5|4090.5|4098|4092|4096.5|4090.5|6
1609166680000|2020-12-28 14:44:40|4095.7|4089.7|4098.7|4092.7|4098.7|4092.7|4095.5|4089.5|31
1609166690000|2020-12-28 14:44:50|4098.5|4092.5|4099.2|4093.2|4099.2|4093.2|4097.2|4091.2|18
1609166700000|2020-12-28 14:45:00|4099|4093|4098.2|4092.2|4099|4093|4098.2|4092.2|19
1609166710000|2020-12-28 14:45:10|4097.7|4091.7|4098.5|4092.5|4099|4093|4097.7|4091.7|9
1609166720000|2020-12-28 14:45:20|4098.2|4092.2|4100.2|4094.2|4101.2|4095.2|4097.7|4091.7|10
1609166730000|2020-12-28 14:45:30|4099.7|4093.7|4100|4094|4100.7|4094.7|4098.2|4092.2|15
1609166740000|2020-12-28 14:45:40|4099.7|4093.7|4097.7|4091.7|4099.7|4093.7|4097.7|4091.7|8
1609166750000|2020-12-28 14:45:50|4098.2|4092.2|4099.5|4093.5|4099.5|4093.5|4098.2|4092.2|13
1609166760000|2020-12-28 14:46:00|4099.2|4093.2|4099.2|4093.2|4102.2|4096.2|4099.2|4093.2|41
1609166770000|2020-12-28 14:46:10|4099|4093|4100.5|4094.5|4101|4095|4099|4093|12
1609166780000|2020-12-28 14:46:20|4100.2|4094.2|4101.5|4095.5|4101.5|4095.5|4100|4094|22
1609166790000|2020-12-28 14:46:30|4101.7|4095.7|4103|4097|4104|4098|4101.7|4095.7|38
1609166800000|2020-12-28 14:46:40|4102.5|4096.5|4102.2|4096.2|4103|4097|4102.2|4096.2|14
1609166810000|2020-12-28 14:46:50|4102.7|4096.7|4103.5|4097.5|4104|4098|4102.7|4096.7|21
1609166820000|2020-12-28 14:47:00|4103.2|4097.2|4103.2|4097.2|4104|4098|4102.2|4096.2|65
1609166830000|2020-12-28 14:47:10|4103|4097|4104.2|4098.2|4105|4099|4103|4097|56
1609166840000|2020-12-28 14:47:20|4103.2|4097.2|4105.5|4099.5|4105.5|4099.5|4103.2|4097.2|83
1609166850000|2020-12-28 14:47:30|4105.2|4099.2|4106.5|4100.5|4106.5|4100.5|4105.2|4099.2|42
1609166860000|2020-12-28 14:47:40|4110|4104|4108.2|4102.2|4110|4104|4106.5|4100.5|50
1609166870000|2020-12-28 14:47:50|4108.5|4102.5|4108|4102|4109|4103|4107|4101|34
1609166880000|2020-12-28 14:48:00|4106.5|4100.5|4106.7|4100.7|4106.7|4100.7|4105.5|4099.5|113
1609166890000|2020-12-28 14:48:10|4106.5|4100.5|4106.2|4100.2|4107.2|4101.2|4105.5|4099.5|35
1609166900000|2020-12-28 14:48:20|4106.7|4100.7|4108.2|4102.2|4108.2|4102.2|4106|4100|13
1609166910000|2020-12-28 14:48:30|4108.7|4102.7|4108.5|4102.5|4110.2|4104.2|4108.5|4102.5|29
1609166920000|2020-12-28 14:48:40|4108.7|4102.7|4110.2|4104.2|4110.2|4104.2|4108.2|4102.2|38
1609166930000|2020-12-28 14:48:50|4109.5|4103.5|4109|4103|4110.5|4104.5|4108.2|4102.2|26
1609166940000|2020-12-28 14:49:00|4109.2|4103.2|4109.5|4103.5|4109.7|4103.7|4108.2|4102.2|36
1609166950000|2020-12-28 14:49:10|4109.2|4103.2|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|24
1609166960000|2020-12-28 14:49:20|4109|4103|4109.5|4103.5|4110|4104|4108.7|4102.7|24
1609166970000|2020-12-28 14:49:30|4109|4103|4106.5|4100.5|4109|4103|4106.5|4100.5|15
1609166980000|2020-12-28 14:49:40|4107|4101|4108|4102|4108.2|4102.2|4107|4101|19
1609166990000|2020-12-28 14:49:50|4107.5|4101.5|4108.5|4102.5|4108.5|4102.5|4107.5|4101.5|18
1609167000000|2020-12-28 14:50:00|4108|4102|4109.7|4103.7|4110.2|4104.2|4108|4102|34
1609167010000|2020-12-28 14:50:10|4110|4104|4110.7|4104.7|4111.5|4105.5|4110|4104|23
1609167020000|2020-12-28 14:50:20|4109.2|4103.2|4110.5|4104.5|4111.2|4105.2|4109.2|4103.2|18
1609167030000|2020-12-28 14:50:30|4110.7|4104.7|4111.5|4105.5|4112.2|4106.2|4110.7|4104.7|53
1609167040000|2020-12-28 14:50:40|4111.7|4105.7|4112.5|4106.5|4112.7|4106.7|4111.7|4105.7|18
1609167050000|2020-12-28 14:50:50|4112.7|4106.7|4114|4108|4114.2|4108.2|4112.5|4106.5|50
1609167060000|2020-12-28 14:51:00|4113.5|4107.5|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|14
1609167070000|2020-12-28 14:51:10|4113.8|4107.8|4114.7|4108.7|4115.2|4109.2|4113.2|4107.2|32
1609167080000|2020-12-28 14:51:20|4114.5|4108.5|4115|4109|4115.5|4109.5|4114.2|4108.2|49
1609167090000|2020-12-28 14:51:30|4115.2|4109.2|4115|4109|4115.2|4109.2|4114.2|4108.2|6
1609167100000|2020-12-28 14:51:40|4114.5|4108.5|4115|4109|4115.2|4109.2|4114|4108|25
1609167110000|2020-12-28 14:51:50|4114.4|4108.4|4115.2|4109.2|4116|4110|4114.4|4108.4|16
1609167120000|2020-12-28 14:52:00|4115|4109|4116.2|4110.2|4117|4111|4115|4109|23
1609167130000|2020-12-28 14:52:10|4116.5|4110.5|4116|4110|4116.5|4110.5|4115.5|4109.5|7
1609167140000|2020-12-28 14:52:20|4116.2|4110.2|4116.2|4110.2|4116.5|4110.5|4116.2|4110.2|6
1609167150000|2020-12-28 14:52:30|4117.2|4111.2|4117.2|4111.2|4118.2|4112.2|4116.7|4110.7|41
1609167160000|2020-12-28 14:52:40|4118|4112|4118.2|4112.2|4119|4113|4118|4112|43
1609167170000|2020-12-28 14:52:50|4118|4112|4118.2|4112.2|4118.2|4112.2|4118|4112|17
1609167180000|2020-12-28 14:53:00|4118|4112|4119.2|4113.2|4119.2|4113.2|4116|4110|34
1609167190000|2020-12-28 14:53:10|4119|4113|4119.2|4113.2|4120.2|4114.2|4118|4112|57
1609167200000|2020-12-28 14:53:20|4119|4113|4118.2|4112.2|4120|4114|4118.2|4112.2|117
1609167210000|2020-12-28 14:53:30|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4118.2|4112.2|18
1609167220000|2020-12-28 14:53:40|4117.2|4111.2|4120|4114|4120|4114|4117.2|4111.2|31
1609167230000|2020-12-28 14:53:50|4119.7|4113.7|4120.2|4114.2|4120.2|4114.2|4119.2|4113.2|68
1609167240000|2020-12-28 14:54:00|4120.5|4114.5|4120.5|4114.5|4122.2|4116.2|4120|4114|84
1609167250000|2020-12-28 14:54:10|4120.7|4114.7|4121.2|4115.2|4121.2|4115.2|4120|4114|6
1609167260000|2020-12-28 14:54:20|4121|4115|4123|4117|4123.2|4117.2|4120.5|4114.5|97
1609167270000|2020-12-28 14:54:30|4122.5|4116.5|4126|4120|4126.5|4120.5|4122.5|4116.5|63
1609167280000|2020-12-28 14:54:40|4125.8|4119.8|4124.5|4118.5|4126.5|4120.5|4124.5|4118.5|48
1609167290000|2020-12-28 14:54:50|4124.2|4118.2|4123.7|4117.7|4124.5|4118.5|4123.2|4117.2|17
1609167300000|2020-12-28 14:55:00|4123.5|4117.5|4123|4117|4124|4118|4121|4115|160
1609167310000|2020-12-28 14:55:10|4122.7|4116.7|4125.7|4119.7|4125.7|4119.7|4122.5|4116.5|10
1609167320000|2020-12-28 14:55:20|4125.5|4119.5|4127.2|4121.2|4127.2|4121.2|4125.5|4119.5|49
1609167330000|2020-12-28 14:55:30|4128|4122|4128.2|4122.2|4128.2|4122.2|4128|4122|15
1609167340000|2020-12-28 14:55:40|4128.7|4122.7|4128.5|4122.5|4129|4123|4128.2|4122.2|24
1609167350000|2020-12-28 14:55:50|4128.2|4122.2|4129|4123|4129|4123|4128|4122|12
1609167360000|2020-12-28 14:56:00|4128.5|4122.5|4130|4124|4130|4124|4128|4122|41
1609167370000|2020-12-28 14:56:10|4131|4125|4131.2|4125.2|4131.2|4125.2|4130|4124|31
1609167380000|2020-12-28 14:56:20|4130.5|4124.5|4131.5|4125.5|4131.5|4125.5|4130.2|4124.2|28
1609167390000|2020-12-28 14:56:30|4131.7|4125.7|4130.2|4124.2|4132.2|4126.2|4130.2|4124.2|46
1609167400000|2020-12-28 14:56:40|4130.5|4124.5|4130.5|4124.5|4131.2|4125.2|4130.2|4124.2|7
1609167410000|2020-12-28 14:56:50|4131.2|4125.2|4133.2|4127.2|4133.2|4127.2|4131.2|4125.2|34
1609167420000|2020-12-28 14:57:00|4132.2|4126.2|4130.2|4124.2|4132.5|4126.5|4130.2|4124.2|33
1609167430000|2020-12-28 14:57:10|4130.7|4124.7|4130.2|4124.2|4131|4125|4130.2|4124.2|5
1609167440000|2020-12-28 14:57:20|4130|4124|4133|4127|4133.2|4127.2|4130|4124|19
1609167450000|2020-12-28 14:57:30|4133.2|4127.2|4136.2|4130.2|4136.2|4130.2|4133.2|4127.2|30
1609167460000|2020-12-28 14:57:40|4136.5|4130.5|4137.2|4131.2|4137.2|4131.2|4135.5|4129.5|45
1609167470000|2020-12-28 14:57:50|4138.2|4132.2|4139.7|4133.7|4140.7|4134.7|4138.2|4132.2|68
1609167480000|2020-12-28 14:58:00|4140|4134|4138.7|4132.7|4140.7|4134.7|4138.7|4132.7|30
1609167490000|2020-12-28 14:58:10|4141.3|4135.3|4145|4139|4145.8|4139.8|4141.3|4135.3|77
1609167500000|2020-12-28 14:58:20|4144.8|4138.8|4142.8|4136.8|4144.8|4138.8|4142|4136|13
1609167510000|2020-12-28 14:58:30|4143.3|4137.3|4149.1|4143.1|4149.1|4143.1|4143.3|4137.3|159
1609167520000|2020-12-28 14:58:40|4149.8|4143.8|4153.3|4147.3|4153.3|4147.3|4149.3|4143.3|50
1609167530000|2020-12-28 14:58:50|4153.6|4147.6|4151.3|4145.3|4153.6|4147.6|4150.3|4144.3|41
1609167540000|2020-12-28 14:59:00|4152.3|4146.3|4152.3|4146.3|4154.3|4148.3|4152.1|4146.1|67
1609167550000|2020-12-28 14:59:10|4152.8|4146.8|4153.6|4147.6|4155.3|4149.3|4152.8|4146.8|37
1609167560000|2020-12-28 14:59:20|4153.3|4147.3|4149.8|4143.8|4154.1|4148.1|4148.8|4142.8|36
1609167570000|2020-12-28 14:59:30|4150.1|4144.1|4150|4144|4150.3|4144.3|4147.8|4141.8|41
1609167580000|2020-12-28 14:59:40|4150.3|4144.3|4149.8|4143.8|4150.5|4144.5|4149.5|4143.5|24
1609167590000|2020-12-28 14:59:50|4150|4144|4148.8|4142.8|4150.5|4144.5|4148.5|4142.5|15
1609167600000|2020-12-28 15:00:00|4147.8|4141.8|4143.3|4137.3|4147.8|4141.8|4141.8|4135.8|94
1609167610000|2020-12-28 15:00:10|4142.8|4136.8|4139|4133|4143.5|4137.5|4139|4133|29
1609167620000|2020-12-28 15:00:20|4138.8|4132.8|4140.3|4134.3|4141.8|4135.8|4138.8|4132.8|13
1609167630000|2020-12-28 15:00:30|4140.8|4134.8|4140.8|4134.8|4141.3|4135.3|4140.5|4134.5|15
1609167640000|2020-12-28 15:00:40|4140.6|4134.6|4140.8|4134.8|4141.5|4135.5|4140.3|4134.3|24
1609167650000|2020-12-28 15:00:50|4141|4135|4141.8|4135.8|4141.8|4135.8|4140.3|4134.3|14
1609167660000|2020-12-28 15:01:00|4142.5|4136.5|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|26
1609167670000|2020-12-28 15:01:10|4142.1|4136.1|4140.1|4134.1|4142.3|4136.3|4140.1|4134.1|18
1609167680000|2020-12-28 15:01:20|4140.6|4134.6|4137.1|4131.1|4140.6|4134.6|4137.1|4131.1|20
1609167690000|2020-12-28 15:01:30|4137.8|4131.8|4138.8|4132.8|4139.1|4133.1|4137.8|4131.8|22
1609167700000|2020-12-28 15:01:40|4138.1|4132.1|4137.8|4131.8|4138.1|4132.1|4137.6|4131.6|21
1609167710000|2020-12-28 15:01:50|4137.1|4131.1|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|10
1609167720000|2020-12-28 15:02:00|4137|4131|4136.8|4130.8|4137.8|4131.8|4136.1|4130.1|52
1609167730000|2020-12-28 15:02:10|4137.3|4131.3|4139|4133|4139|4133|4137.3|4131.3|40
1609167740000|2020-12-28 15:02:20|4139.5|4133.5|4136.5|4130.5|4139.5|4133.5|4136.5|4130.5|25
1609167750000|2020-12-28 15:02:30|4137.8|4131.8|4138.5|4132.5|4138.5|4132.5|4137.8|4131.8|23
1609167760000|2020-12-28 15:02:40|4138.8|4132.8|4137.3|4131.3|4138.8|4132.8|4137.3|4131.3|11
1609167770000|2020-12-28 15:02:50|4137.8|4131.8|4136.8|4130.8|4137.8|4131.8|4136.8|4130.8|11
1609167780000|2020-12-28 15:03:00|4137|4131|4136.5|4130.5|4137.5|4131.5|4136.5|4130.5|7
1609167790000|2020-12-28 15:03:10|4136.8|4130.8|4136|4130|4137|4131|4136|4130|59
1609167800000|2020-12-28 15:03:20|4135.5|4129.5|4133.5|4127.5|4135.5|4129.5|4133.5|4127.5|19
1609167810000|2020-12-28 15:03:30|4134.3|4128.3|4133.3|4127.3|4134.3|4128.3|4132.3|4126.3|59
1609167820000|2020-12-28 15:03:40|4133|4127|4133|4127|4134.3|4128.3|4133|4127|31
1609167830000|2020-12-28 15:03:50|4133.3|4127.3|4132.5|4126.5|4133.3|4127.3|4132.5|4126.5|12
1609167840000|2020-12-28 15:04:00|4132.8|4126.8|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|11
1609167850000|2020-12-28 15:04:10|4132.5|4126.5|4133|4127|4133.3|4127.3|4132.5|4126.5|21
1609167860000|2020-12-28 15:04:20|4132.8|4126.8|4132.7|4126.7|4133|4127|4132.3|4126.3|12
1609167870000|2020-12-28 15:04:30|4133|4127|4134.2|4128.2|4134.2|4128.2|4133|4127|53
1609167880000|2020-12-28 15:04:40|4134|4128|4136.3|4130.3|4136.3|4130.3|4134|4128|17
1609167890000|2020-12-28 15:04:50|4137|4131|4137|4131|4137|4131|4137|4131|41
1609167900000|2020-12-28 15:05:00|||||||||28
1609167910000|2020-12-28 15:05:10|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|31
1609167920000|2020-12-28 15:05:20|4137.7|4131.7|4140.5|4134.5|4140.5|4134.5|4137.7|4131.7|48
1609167930000|2020-12-28 15:05:30|4140|4134|4137.9|4131.9|4141.5|4135.5|4137.2|4131.2|29
1609167940000|2020-12-28 15:05:40|4138.2|4132.2|4137.9|4131.9|4139.2|4133.2|4137.9|4131.9|13
1609167950000|2020-12-28 15:05:50|4137.5|4131.5|4137.9|4131.9|4137.9|4131.9|4137.5|4131.5|19
1609167960000|2020-12-28 15:06:00|4136.7|4130.7|4136.9|4130.9|4137.4|4131.4|4136.7|4130.7|15
1609167970000|2020-12-28 15:06:10|4137.2|4131.2|4137.9|4131.9|4138.4|4132.4|4136.7|4130.7|24
1609167980000|2020-12-28 15:06:20|4138.4|4132.4|4138.2|4132.2|4138.9|4132.9|4138.2|4132.2|42
1609167990000|2020-12-28 15:06:30|4138.4|4132.4|4138.9|4132.9|4138.9|4132.9|4138.4|4132.4|36
1609168000000|2020-12-28 15:06:40|4139.4|4133.4|4140.4|4134.4|4140.4|4134.4|4139.2|4133.2|133
1609168010000|2020-12-28 15:06:50|4139.9|4133.9|4139.4|4133.4|4139.9|4133.9|4139.4|4133.4|15
1609168020000|2020-12-28 15:07:00|4138.9|4132.9|4135.9|4129.9|4138.9|4132.9|4135.9|4129.9|91
1609168030000|2020-12-28 15:07:10|4136.4|4130.4|4137.2|4131.2|4137.2|4131.2|4135.9|4129.9|31
1609168040000|2020-12-28 15:07:20|4137.7|4131.7|4136.7|4130.7|4137.7|4131.7|4136.7|4130.7|30
1609168050000|2020-12-28 15:07:30|4136.4|4130.4|4135.7|4129.7|4137.4|4131.4|4135.7|4129.7|21
1609168060000|2020-12-28 15:07:40|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4134.9|4128.9|26
1609168070000|2020-12-28 15:07:50|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.6|4129.6|0
1609168080000|2020-12-28 15:08:00|4135.1|4129.1|4133.4|4127.4|4135.1|4129.1|4132.4|4126.4|23
1609168090000|2020-12-28 15:08:10|4133.9|4127.9|4135.9|4129.9|4135.9|4129.9|4133.9|4127.9|8
1609168100000|2020-12-28 15:08:20|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|42
1609168110000|2020-12-28 15:08:30|||||||||6
1609168120000|2020-12-28 15:08:40|4134.4|4128.4|4132.4|4126.4|4134.4|4128.4|4132.4|4126.4|19
1609168130000|2020-12-28 15:08:50|4132.1|4126.1|4133.1|4127.1|4133.1|4127.1|4132.1|4126.1|16
1609168140000|2020-12-28 15:09:00|4132.9|4126.9|4133.9|4127.9|4133.9|4127.9|4131.4|4125.4|23
1609168150000|2020-12-28 15:09:10|4134.1|4128.1|4135.9|4129.9|4135.9|4129.9|4134.1|4128.1|8
1609168160000|2020-12-28 15:09:20|4135.6|4129.6|4135.9|4129.9|4135.9|4129.9|4135.6|4129.6|9
1609168170000|2020-12-28 15:09:30|4135.1|4129.1|4135.1|4129.1|4135.9|4129.9|4135.1|4129.1|24
1609168180000|2020-12-28 15:09:40|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.4|4129.4|5
1609168190000|2020-12-28 15:09:50|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|21
1609168200000|2020-12-28 15:10:00|4135.6|4129.6|4133.6|4127.6|4135.6|4129.6|4133.4|4127.4|16
1609168210000|2020-12-28 15:10:10|4133.9|4127.9|4134.6|4128.6|4134.9|4128.9|4133.9|4127.9|8
1609168220000|2020-12-28 15:10:20|4134.9|4128.9|4135.9|4129.9|4135.9|4129.9|4134.6|4128.6|10
1609168230000|2020-12-28 15:10:30|||||||||12
1609168240000|2020-12-28 15:10:40|||||||||5
1609168250000|2020-12-28 15:10:50|4135.4|4129.4|4135.9|4129.9|4135.9|4129.9|4135.4|4129.4|9
1609168260000|2020-12-28 15:11:00|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|21
1609168270000|2020-12-28 15:11:10|||||||||7
1609168280000|2020-12-28 15:11:20|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|15
1609168290000|2020-12-28 15:11:30|4135.9|4129.9|4135.6|4129.6|4136.4|4130.4|4135.6|4129.6|8
1609168300000|2020-12-28 15:11:40|4135.4|4129.4|4133.6|4127.6|4135.4|4129.4|4133.6|4127.6|33
1609168310000|2020-12-28 15:11:50|4133.1|4127.1|4133.9|4127.9|4134.1|4128.1|4132.6|4126.6|21
1609168320000|2020-12-28 15:12:00|4133.6|4127.6|4133.6|4127.6|4133.9|4127.9|4131.9|4125.9|19
1609168330000|2020-12-28 15:12:10|4133.1|4127.1|4131.6|4125.6|4133.1|4127.1|4131.4|4125.4|9
1609168340000|2020-12-28 15:12:20|4131.9|4125.9|4132.4|4126.4|4132.6|4126.6|4131.6|4125.6|11
1609168350000|2020-12-28 15:12:30|4132.6|4126.6|4133.9|4127.9|4133.9|4127.9|4131.9|4125.9|10
1609168360000|2020-12-28 15:12:40|4134.1|4128.1|4131.9|4125.9|4134.1|4128.1|4131.9|4125.9|15
1609168370000|2020-12-28 15:12:50|4132.6|4126.6|4132.4|4126.4|4132.9|4126.9|4131.6|4125.6|15
1609168380000|2020-12-28 15:13:00|4132.6|4126.6|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|4
1609168390000|2020-12-28 15:13:10|4132.4|4126.4|4131.9|4125.9|4132.6|4126.6|4131.9|4125.9|15
1609168400000|2020-12-28 15:13:20|4131.1|4125.1|4132.1|4126.1|4132.1|4126.1|4130.9|4124.9|17
1609168410000|2020-12-28 15:13:30|4132.4|4126.4|4132.1|4126.1|4133.1|4127.1|4132.1|4126.1|6
1609168420000|2020-12-28 15:13:40|4131.9|4125.9|4132.1|4126.1|4132.6|4126.6|4131.9|4125.9|4
1609168430000|2020-12-28 15:13:50|4132.4|4126.4|4131.6|4125.6|4132.6|4126.6|4131.6|4125.6|7
1609168440000|2020-12-28 15:14:00|4130.9|4124.9|4130.6|4124.6|4130.9|4124.9|4129.9|4123.9|19
1609168450000|2020-12-28 15:14:10|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|7
1609168460000|2020-12-28 15:14:20|4130.1|4124.1|4130.6|4124.6|4130.6|4124.6|4129.6|4123.6|8
1609168470000|2020-12-28 15:14:30|4130.1|4124.1|4129.9|4123.9|4130.1|4124.1|4129.6|4123.6|11
1609168480000|2020-12-28 15:14:40|4130.6|4124.6|4130.9|4124.9|4130.9|4124.9|4130.6|4124.6|2
1609168490000|2020-12-28 15:14:50|4130.4|4124.4|4130.6|4124.6|4130.6|4124.6|4130.4|4124.4|10
1609168500000|2020-12-28 15:15:00|4131.1|4125.1|4131.6|4125.6|4131.6|4125.6|4130.6|4124.6|19
1609168510000|2020-12-28 15:15:10|4131.9|4125.9|4133.1|4127.1|4133.1|4127.1|4131.9|4125.9|18
1609168520000|2020-12-28 15:15:20|4133.6|4127.6|4133.3|4127.3|4134.6|4128.6|4133.3|4127.3|9
1609168530000|2020-12-28 15:15:30|4132.6|4126.6|4133.1|4127.1|4133.3|4127.3|4132.6|4126.6|11
1609168540000|2020-12-28 15:15:40|4133.3|4127.3|4133.1|4127.1|4133.3|4127.3|4133.1|4127.1|1
1609168550000|2020-12-28 15:15:50|4132.9|4126.9|4133.1|4127.1|4133.1|4127.1|4132.9|4126.9|4
1609168560000|2020-12-28 15:16:00|4132.9|4126.9|4130.6|4124.6|4132.9|4126.9|4130.6|4124.6|10
1609168570000|2020-12-28 15:16:10|4130.3|4124.3|4129.6|4123.6|4130.3|4124.3|4129.6|4123.6|4
1609168580000|2020-12-28 15:16:20|4128.9|4122.9|4127.6|4121.6|4128.9|4122.9|4126.6|4120.6|74
1609168590000|2020-12-28 15:16:30|4128.1|4122.1|4128.9|4122.9|4128.9|4122.9|4127.9|4121.9|13
1609168600000|2020-12-28 15:16:40|4129.6|4123.6|4129.6|4123.6|4129.9|4123.9|4128.9|4122.9|7
1609168610000|2020-12-28 15:16:50|4129.4|4123.4|4129.6|4123.6|4130.1|4124.1|4129.3|4123.3|10
1609168620000|2020-12-28 15:17:00|4129.9|4123.9|4128.9|4122.9|4130.6|4124.6|4128.9|4122.9|42
1609168630000|2020-12-28 15:17:10|4129.1|4123.1|4126.9|4120.9|4129.1|4123.1|4126.9|4120.9|5
1609168640000|2020-12-28 15:17:20|4127.4|4121.4|4127.1|4121.1|4127.6|4121.6|4126.9|4120.9|7
1609168650000|2020-12-28 15:17:30|4127.3|4121.3|4126.9|4120.9|4127.3|4121.3|4126.9|4120.9|1
1609168660000|2020-12-28 15:17:40|4127.1|4121.1|4126.3|4120.3|4127.1|4121.1|4126.3|4120.3|1
1609168670000|2020-12-28 15:17:50|4126.6|4120.6|4126.9|4120.9|4127.1|4121.1|4126.6|4120.6|2
1609168680000|2020-12-28 15:18:00|4126.6|4120.6|4126.8|4120.8|4127.1|4121.1|4126.6|4120.6|4
1609168690000|2020-12-28 15:18:10|4126.6|4120.6|4127.1|4121.1|4127.3|4121.3|4126.6|4120.6|40
1609168700000|2020-12-28 15:18:20|4126.3|4120.3|4127.1|4121.1|4127.8|4121.8|4126.3|4120.3|27
1609168710000|2020-12-28 15:18:30|4127.6|4121.6|4126.6|4120.6|4127.6|4121.6|4126.1|4120.1|20
1609168720000|2020-12-28 15:18:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1609168730000|2020-12-28 15:18:50|4126.3|4120.3|4127.8|4121.8|4127.8|4121.8|4126.3|4120.3|8
1609168740000|2020-12-28 15:19:00|4127.1|4121.1|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|16
1609168750000|2020-12-28 15:19:10|4127.1|4121.1|4127.3|4121.3|4127.6|4121.6|4127.1|4121.1|6
1609168760000|2020-12-28 15:19:20|4127.6|4121.6|4127.3|4121.3|4127.6|4121.6|4127.3|4121.3|2
1609168770000|2020-12-28 15:19:30|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1609168780000|2020-12-28 15:19:40|4127.6|4121.6|4126.8|4120.8|4127.6|4121.6|4126.8|4120.8|14
1609168790000|2020-12-28 15:19:50|4127|4121|4125.3|4119.3|4127|4121|4125.3|4119.3|11
1609168800000|2020-12-28 15:20:00|4125.5|4119.5|4125.5|4119.5|4125.8|4119.8|4125.3|4119.3|7
1609168810000|2020-12-28 15:20:10|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.3|4118.3|17
1609168820000|2020-12-28 15:20:20|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1609168830000|2020-12-28 15:20:30|4125.8|4119.8|4124.5|4118.5|4125.8|4119.8|4124.5|4118.5|10
1609168840000|2020-12-28 15:20:40|4123.5|4117.5|4123.8|4117.8|4123.8|4117.8|4123|4117|25
1609168850000|2020-12-28 15:20:50|4124.5|4118.5|4122.8|4116.8|4124.5|4118.5|4122.8|4116.8|37
1609168860000|2020-12-28 15:21:00|4123.3|4117.3|4124.3|4118.3|4124.5|4118.5|4122.8|4116.8|19
1609168870000|2020-12-28 15:21:10|4124.5|4118.5|4124.3|4118.3|4124.5|4118.5|4124.3|4118.3|1
1609168880000|2020-12-28 15:21:20|4124.1|4118.1|4124.5|4118.5|4124.5|4118.5|4123.8|4117.8|10
1609168890000|2020-12-28 15:21:30|4124.3|4118.3|4124.5|4118.5|4124.5|4118.5|4124.3|4118.3|5
1609168900000|2020-12-28 15:21:40|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.3|4119.3|12
1609168910000|2020-12-28 15:21:50|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4124.8|4118.8|11
1609168920000|2020-12-28 15:22:00|4124.8|4118.8|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|3
1609168930000|2020-12-28 15:22:10|4125.3|4119.3|4124.5|4118.5|4125.5|4119.5|4122.8|4116.8|29
1609168940000|2020-12-28 15:22:20|4124.8|4118.8|4125.8|4119.8|4125.8|4119.8|4124.8|4118.8|4
1609168950000|2020-12-28 15:22:30|4125.5|4119.5|4126|4120|4126.3|4120.3|4125.5|4119.5|8
1609168960000|2020-12-28 15:22:40|4126.3|4120.3|4128.3|4122.3|4128.8|4122.8|4126.3|4120.3|44
1609168970000|2020-12-28 15:22:50|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|50
1609168980000|2020-12-28 15:23:00|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|2
1609168990000|2020-12-28 15:23:10|4128|4122|4128.3|4122.3|4128.3|4122.3|4128|4122|10
1609169000000|2020-12-28 15:23:20|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|41
1609169010000|2020-12-28 15:23:30|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|12
1609169020000|2020-12-28 15:23:40|4128.5|4122.5|4130.3|4124.3|4130.3|4124.3|4128.5|4122.5|11
1609169030000|2020-12-28 15:23:50|4130.8|4124.8|4131.5|4125.5|4132.3|4126.3|4130.7|4124.7|16
1609169040000|2020-12-28 15:24:00|4131|4125|4131.7|4125.7|4132.2|4126.2|4130.7|4124.7|34
1609169050000|2020-12-28 15:24:10|4132|4126|4133|4127|4133.2|4127.2|4131.7|4125.7|5
1609169060000|2020-12-28 15:24:20|4133.7|4127.7|4135.5|4129.5|4135.5|4129.5|4133.7|4127.7|7
1609169070000|2020-12-28 15:24:30|4138.5|4132.5|4138.8|4132.8|4139.5|4133.5|4138.5|4132.5|48
1609169080000|2020-12-28 15:24:40|4138.5|4132.5|4139.3|4133.3|4140.1|4134.1|4138.5|4132.5|28
1609169090000|2020-12-28 15:24:50|4140.1|4134.1|4142.8|4136.8|4143.8|4137.8|4140.1|4134.1|58
1609169100000|2020-12-28 15:25:00|4142.3|4136.3|4142.8|4136.8|4143.3|4137.3|4141.6|4135.6|34
1609169110000|2020-12-28 15:25:10|4142.3|4136.3|4143.6|4137.6|4144.3|4138.3|4141.3|4135.3|19
1609169120000|2020-12-28 15:25:20|4143.9|4137.9|4143.9|4137.9|4144.6|4138.6|4143.6|4137.6|10
1609169130000|2020-12-28 15:25:30|4144.4|4138.4|4144.6|4138.6|4145.4|4139.4|4143.6|4137.6|16
1609169140000|2020-12-28 15:25:40|4143.9|4137.9|4144.1|4138.1|4146.1|4140.1|4143.9|4137.9|35
1609169150000|2020-12-28 15:25:50|4143.9|4137.9|4143.6|4137.6|4144.6|4138.6|4143.6|4137.6|12
1609169160000|2020-12-28 15:26:00|4143.8|4137.8|4143.6|4137.6|4143.8|4137.8|4141.6|4135.6|9
1609169170000|2020-12-28 15:26:10|4143.3|4137.3|4144.4|4138.4|4144.4|4138.4|4142.6|4136.6|17
1609169180000|2020-12-28 15:26:20|4143.9|4137.9|4143.9|4137.9|4144.3|4138.3|4143.6|4137.6|8
1609169190000|2020-12-28 15:26:30|4144.1|4138.1|4145.1|4139.1|4145.6|4139.6|4144.1|4138.1|15
1609169200000|2020-12-28 15:26:40|4143.3|4137.3|4142.6|4136.6|4143.3|4137.3|4142.3|4136.3|31
1609169210000|2020-12-28 15:26:50|4142.3|4136.3|4141.1|4135.1|4142.3|4136.3|4140.6|4134.6|5
1609169220000|2020-12-28 15:27:00|4140.8|4134.8|4140.6|4134.6|4140.8|4134.8|4140.1|4134.1|9
1609169230000|2020-12-28 15:27:10|4141.1|4135.1|4142.6|4136.6|4142.6|4136.6|4140.6|4134.6|3
1609169240000|2020-12-28 15:27:20|4143.1|4137.1|4142.1|4136.1|4143.3|4137.3|4142.1|4136.1|8
1609169250000|2020-12-28 15:27:30|4141.8|4135.8|4140.8|4134.8|4141.8|4135.8|4140.3|4134.3|9
1609169260000|2020-12-28 15:27:40|4141.1|4135.1|4142.1|4136.1|4142.1|4136.1|4141.1|4135.1|16
1609169270000|2020-12-28 15:27:50|4142.3|4136.3|4143.1|4137.1|4143.1|4137.1|4141.6|4135.6|6
1609169280000|2020-12-28 15:28:00|4143.3|4137.3|4141.8|4135.8|4143.3|4137.3|4141.8|4135.8|12
1609169290000|2020-12-28 15:28:10|4142.1|4136.1|4141.1|4135.1|4142.1|4136.1|4140.6|4134.6|14
1609169300000|2020-12-28 15:28:20|4140.8|4134.8|4141.6|4135.6|4142.1|4136.1|4140.3|4134.3|35
1609169310000|2020-12-28 15:28:30|4141.9|4135.9|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|5
1609169320000|2020-12-28 15:28:40|4141.4|4135.4|4140.6|4134.6|4141.6|4135.6|4140.4|4134.4|7
1609169330000|2020-12-28 15:28:50|4140.4|4134.4|4140.6|4134.6|4141.4|4135.4|4140.1|4134.1|16
1609169340000|2020-12-28 15:29:00|4140.8|4134.8|4142.3|4136.3|4142.6|4136.6|4140.6|4134.6|7
1609169350000|2020-12-28 15:29:10|4142.6|4136.6|4142.6|4136.6|4142.8|4136.8|4142.3|4136.3|1
1609169360000|2020-12-28 15:29:20|4142.3|4136.3|4141.6|4135.6|4142.3|4136.3|4141.6|4135.6|7
1609169370000|2020-12-28 15:29:30|4141.3|4135.3|4141.6|4135.6|4142.1|4136.1|4141.3|4135.3|4
1609169380000|2020-12-28 15:29:40|4142.1|4136.1|4140.8|4134.8|4142.3|4136.3|4140.8|4134.8|4
1609169390000|2020-12-28 15:29:50|4141.6|4135.6|4139.8|4133.8|4141.6|4135.6|4139.6|4133.6|10
1609169400000|2020-12-28 15:30:00|4139.6|4133.6|4140.3|4134.3|4140.3|4134.3|4138.3|4132.3|17
1609169410000|2020-12-28 15:30:10|4140.1|4134.1|4138.8|4132.8|4140.1|4134.1|4138.3|4132.3|21
1609169420000|2020-12-28 15:30:20|4139.1|4133.1|4139.3|4133.3|4140.1|4134.1|4138.6|4132.6|20
1609169430000|2020-12-28 15:30:30|4139.1|4133.1|4138.1|4132.1|4139.1|4133.1|4138.1|4132.1|2
1609169440000|2020-12-28 15:30:40|4138.3|4132.3|4137.1|4131.1|4138.3|4132.3|4136.3|4130.3|38
1609169450000|2020-12-28 15:30:50|4138.1|4132.1|4138.9|4132.9|4139.1|4133.1|4137.1|4131.1|34
1609169460000|2020-12-28 15:31:00|4139.1|4133.1|4139.4|4133.4|4139.4|4133.4|4138.9|4132.9|2
1609169470000|2020-12-28 15:31:10|4139.8|4133.8|4141.1|4135.1|4141.1|4135.1|4139.8|4133.8|10
1609169480000|2020-12-28 15:31:20|4140.9|4134.9|4140.1|4134.1|4140.9|4134.9|4140.1|4134.1|6
1609169490000|2020-12-28 15:31:30|4140.3|4134.3|4140.3|4134.3|4141.1|4135.1|4140.1|4134.1|9
1609169500000|2020-12-28 15:31:40|4140.6|4134.6|4140.1|4134.1|4141.3|4135.3|4140.1|4134.1|8
1609169510000|2020-12-28 15:31:50|4140.6|4134.6|4141.1|4135.1|4141.1|4135.1|4140.3|4134.3|5
1609169520000|2020-12-28 15:32:00|4141.4|4135.4|4140.3|4134.3|4141.4|4135.4|4140.1|4134.1|11
1609169530000|2020-12-28 15:32:10|4140.6|4134.6|4142.6|4136.6|4142.6|4136.6|4140.6|4134.6|9
1609169540000|2020-12-28 15:32:20|4142.3|4136.3|4141.3|4135.3|4142.8|4136.8|4141.3|4135.3|10
1609169550000|2020-12-28 15:32:30|4141.1|4135.1|4142.8|4136.8|4142.8|4136.8|4141.1|4135.1|4
1609169560000|2020-12-28 15:32:40|4142.3|4136.3|4141.1|4135.1|4142.3|4136.3|4141.1|4135.1|9
1609169570000|2020-12-28 15:32:50|4141.9|4135.9|4142.4|4136.4|4142.4|4136.4|4141.9|4135.9|9
1609169580000|2020-12-28 15:33:00|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.2|4135.2|42
1609169590000|2020-12-28 15:33:10|4143.9|4137.9|4144.4|4138.4|4144.7|4138.7|4143.9|4137.9|13
1609169600000|2020-12-28 15:33:20|4144.7|4138.7|4143.9|4137.9|4144.7|4138.7|4143.9|4137.9|14
1609169610000|2020-12-28 15:33:30|4143.7|4137.7|4143.7|4137.7|4143.9|4137.9|4143.7|4137.7|14
1609169620000|2020-12-28 15:33:40|4144|4138|4144.7|4138.7|4145.5|4139.5|4144|4138|20
1609169630000|2020-12-28 15:33:50|4144|4138|4141.5|4135.5|4144|4138|4141.5|4135.5|28
1609169640000|2020-12-28 15:34:00|4141|4135|4139.7|4133.7|4141.7|4135.7|4139.7|4133.7|34
1609169650000|2020-12-28 15:34:10|4139.9|4133.9|4140.2|4134.2|4140.4|4134.4|4139.7|4133.7|12
1609169660000|2020-12-28 15:34:20|4139.7|4133.7|4140.4|4134.4|4140.4|4134.4|4139.7|4133.7|17
1609169670000|2020-12-28 15:34:30|4140.7|4134.7|4141.5|4135.5|4143.5|4137.5|4140.7|4134.7|36
1609169680000|2020-12-28 15:34:40|4141.2|4135.2|4142.5|4136.5|4143|4137|4141|4135|5
1609169690000|2020-12-28 15:34:50|4142.2|4136.2|4141.2|4135.2|4142.2|4136.2|4140.4|4134.4|11
1609169700000|2020-12-28 15:35:00|4141.5|4135.5|4143|4137|4143.7|4137.7|4141.5|4135.5|14
1609169710000|2020-12-28 15:35:10|4142.7|4136.7|4143.7|4137.7|4143.7|4137.7|4142.7|4136.7|5
1609169720000|2020-12-28 15:35:20|4145.5|4139.5|4145.7|4139.7|4146|4140|4144.7|4138.7|23
1609169730000|2020-12-28 15:35:30|4146.7|4140.7|4145.5|4139.5|4146.7|4140.7|4145|4139|40
1609169740000|2020-12-28 15:35:40|4145.3|4139.3|4144.5|4138.5|4145.7|4139.7|4143.7|4137.7|27
1609169750000|2020-12-28 15:35:50|4144.7|4138.7|4146.3|4140.3|4146.3|4140.3|4144.7|4138.7|33
1609169760000|2020-12-28 15:36:00|4146|4140|4145|4139|4146|4140|4144.8|4138.8|5
1609169770000|2020-12-28 15:36:10|4144.3|4138.3|4143.5|4137.5|4145|4139|4143.5|4137.5|27
1609169780000|2020-12-28 15:36:20|4143.3|4137.3|4144|4138|4144|4138|4143.3|4137.3|19
1609169790000|2020-12-28 15:36:30|4144.3|4138.3|4145|4139|4145.8|4139.8|4144.3|4138.3|10
1609169800000|2020-12-28 15:36:40|4144.3|4138.3|4144.5|4138.5|4144.5|4138.5|4144.3|4138.3|20
1609169810000|2020-12-28 15:36:50|4144.7|4138.7|4144.3|4138.3|4145.3|4139.3|4144.3|4138.3|5
1609169820000|2020-12-28 15:37:00|4143.3|4137.3|4143.3|4137.3|4143.8|4137.8|4143.3|4137.3|21
1609169830000|2020-12-28 15:37:10|4143.5|4137.5|4144|4138|4144|4138|4143|4137|14
1609169840000|2020-12-28 15:37:20|4144.3|4138.3|4144|4138|4144.3|4138.3|4143.3|4137.3|26
1609169850000|2020-12-28 15:37:30|4143.3|4137.3|4142.7|4136.7|4143.3|4137.3|4142.7|4136.7|4
1609169860000|2020-12-28 15:37:40|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4142.9|4136.9|7
1609169870000|2020-12-28 15:37:50|4142.9|4136.9|4142.7|4136.7|4143.2|4137.2|4141.5|4135.5|13
1609169880000|2020-12-28 15:38:00|4142.5|4136.5|4141.7|4135.7|4142.5|4136.5|4141.7|4135.7|12
1609169890000|2020-12-28 15:38:10|4141.9|4135.9|4142.2|4136.2|4142.2|4136.2|4141.9|4135.9|0
1609169900000|2020-12-28 15:38:20|4142.5|4136.5|4143.5|4137.5|4143.5|4137.5|4142.5|4136.5|5
1609169910000|2020-12-28 15:38:30|4142.7|4136.7|4143.7|4137.7|4143.7|4137.7|4142.7|4136.7|13
1609169920000|2020-12-28 15:38:40|4142.5|4136.5|4142.7|4136.7|4142.7|4136.7|4142.5|4136.5|20
1609169930000|2020-12-28 15:38:50|4143.2|4137.2|4143.7|4137.7|4143.7|4137.7|4143.2|4137.2|7
1609169940000|2020-12-28 15:39:00|4144|4138|4143.2|4137.2|4144|4138|4143|4137|22
1609169950000|2020-12-28 15:39:10|4143.7|4137.7|4142.7|4136.7|4144.7|4138.7|4142.7|4136.7|44
1609169970000|2020-12-28 15:39:30|4142|4136|4141.7|4135.7|4142|4136|4141.5|4135.5|7
1609169980000|2020-12-28 15:39:40|4141.5|4135.5|4140.7|4134.7|4141.5|4135.5|4140.7|4134.7|57
1609169990000|2020-12-28 15:39:50|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141|4135|15
1609170000000|2020-12-28 15:40:00|4141.5|4135.5|4142.7|4136.7|4142.7|4136.7|4141|4135|16
1609170010000|2020-12-28 15:40:10|4142.5|4136.5|4142.7|4136.7|4142.7|4136.7|4142|4136|8
1609170020000|2020-12-28 15:40:20|4143.2|4137.2|4143.2|4137.2|4144.2|4138.2|4143.2|4137.2|19
1609170030000|2020-12-28 15:40:30|4143.5|4137.5|4143.2|4137.2|4144|4138|4143.2|4137.2|5
1609170040000|2020-12-28 15:40:40|4142.7|4136.7|4142.5|4136.5|4143|4137|4142|4136|8
1609170050000|2020-12-28 15:40:50|4142|4136|4142|4136|4142.2|4136.2|4141.5|4135.5|7
1609170060000|2020-12-28 15:41:00|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|6
1609170070000|2020-12-28 15:41:10|4142|4136|4142.2|4136.2|4142.2|4136.2|4142|4136|14
1609170080000|2020-12-28 15:41:20|4142.4|4136.4|4143.5|4137.5|4143.7|4137.7|4142.4|4136.4|11
1609170090000|2020-12-28 15:41:30|4142.7|4136.7|4143|4137|4143|4137|4142.7|4136.7|2
1609170100000|2020-12-28 15:41:40|4143.2|4137.2|4143.9|4137.9|4143.9|4137.9|4143.2|4137.2|22
1609170110000|2020-12-28 15:41:50|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|7
1609170120000|2020-12-28 15:42:00|4142.2|4136.2|4143.5|4137.5|4143.7|4137.7|4140.9|4134.9|37
1609170130000|2020-12-28 15:42:10|4142.9|4136.9|4142.7|4136.7|4143.2|4137.2|4142.5|4136.5|19
1609170140000|2020-12-28 15:42:20|4142.4|4136.4|4141.9|4135.9|4142.4|4136.4|4141.9|4135.9|2
1609170150000|2020-12-28 15:42:30|4140.9|4134.9|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|5
1609170160000|2020-12-28 15:42:40|4140.4|4134.4|4140.2|4134.2|4140.4|4134.4|4139.9|4133.9|16
1609170170000|2020-12-28 15:42:50|4139.9|4133.9|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|18
1609170180000|2020-12-28 15:43:00|4140.4|4134.4|4141.2|4135.2|4141.2|4135.2|4139.7|4133.7|45
1609170190000|2020-12-28 15:43:10|4141.7|4135.7|4142.4|4136.4|4142.4|4136.4|4141.7|4135.7|3
1609170200000|2020-12-28 15:43:20|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.7|4135.7|3
1609170210000|2020-12-28 15:43:30|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|4142.2|4136.2|9
1609170220000|2020-12-28 15:43:40|4141.9|4135.9|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|28
1609170230000|2020-12-28 15:43:50|4141.7|4135.7|4141.4|4135.4|4141.7|4135.7|4141.4|4135.4|2
1609170240000|2020-12-28 15:44:00|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4139.9|4133.9|18
1609170250000|2020-12-28 15:44:10|4140.4|4134.4|4140.2|4134.2|4140.7|4134.7|4139.9|4133.9|4
1609170260000|2020-12-28 15:44:20|4137.8|4131.8|4135.6|4129.6|4137.8|4131.8|4134.8|4128.8|9
1609170270000|2020-12-28 15:44:30|4135.1|4129.1|4136.3|4130.3|4136.3|4130.3|4135.1|4129.1|56
1609170280000|2020-12-28 15:44:40|4135.1|4129.1|4134.9|4128.9|4135.1|4129.1|4134.6|4128.6|15
1609170290000|2020-12-28 15:44:50|4134.6|4128.6|4131.3|4125.3|4134.9|4128.9|4130.8|4124.8|19
1609170300000|2020-12-28 15:45:00|4132|4126|4131.5|4125.5|4132|4126|4131.5|4125.5|15
1609170310000|2020-12-28 15:45:10|4131.3|4125.3|4131|4125|4131.3|4125.3|4130.3|4124.3|30
1609170320000|2020-12-28 15:45:20|4130.3|4124.3|4131|4125|4131|4125|4130.3|4124.3|6
1609170330000|2020-12-28 15:45:30|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|4131.3|4125.3|1
1609170340000|2020-12-28 15:45:40|4131.8|4125.8|4136.3|4130.3|4136.3|4130.3|4131.8|4125.8|38
1609170350000|2020-12-28 15:45:50|4136.6|4130.6|4136.8|4130.8|4137.3|4131.3|4136.6|4130.6|11
1609170360000|2020-12-28 15:46:00|4136.5|4130.5|4137|4131|4137|4131|4136.3|4130.3|14
1609170370000|2020-12-28 15:46:10|4138.3|4132.3|4137.8|4131.8|4138.3|4132.3|4137.8|4131.8|12
1609170380000|2020-12-28 15:46:20|4137.5|4131.5|4136.3|4130.3|4137.5|4131.5|4136.3|4130.3|14
1609170390000|2020-12-28 15:46:30|4136.1|4130.1|4135.8|4129.8|4136.1|4130.1|4135.3|4129.3|19
1609170400000|2020-12-28 15:46:40|4136|4130|4136|4130|4136.3|4130.3|4136|4130|5
1609170410000|2020-12-28 15:46:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.3|4129.3|3
1609170420000|2020-12-28 15:47:00|4135.6|4129.6|4133.8|4127.8|4135.8|4129.8|4133.8|4127.8|7
1609170430000|2020-12-28 15:47:10|4133.5|4127.5|4134.8|4128.8|4134.8|4128.8|4133.3|4127.3|3
1609170440000|2020-12-28 15:47:20|4135|4129|4135.8|4129.8|4136|4130|4135|4129|8
1609170450000|2020-12-28 15:47:30|4135.3|4129.3|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|0
1609170460000|2020-12-28 15:47:40|4134.6|4128.6|4136|4130|4136.3|4130.3|4134.6|4128.6|12
1609170470000|2020-12-28 15:47:50|4137.4|4131.4|4139.1|4133.1|4139.4|4133.4|4137.4|4131.4|22
1609170480000|2020-12-28 15:48:00|4139.4|4133.4|4139.6|4133.6|4139.6|4133.6|4138.6|4132.6|3
1609170490000|2020-12-28 15:48:10|4139.4|4133.4|4139.6|4133.6|4139.6|4133.6|4138.9|4132.9|26
1609170500000|2020-12-28 15:48:20|4140.6|4134.6|4139.9|4133.9|4140.6|4134.6|4139.9|4133.9|12
1609170510000|2020-12-28 15:48:30|4140.1|4134.1|4140.1|4134.1|4141.1|4135.1|4139.9|4133.9|44
1609170520000|2020-12-28 15:48:40|4139.6|4133.6|4139.6|4133.6|4140.1|4134.1|4139.6|4133.6|11
1609170530000|2020-12-28 15:48:50|4140.1|4134.1|4139.8|4133.8|4140.9|4134.9|4139.8|4133.8|2
1609170540000|2020-12-28 15:49:00|4139.6|4133.6|4139.1|4133.1|4139.8|4133.8|4138.8|4132.8|2
1609170550000|2020-12-28 15:49:10|4138.8|4132.8|4138.6|4132.6|4139.3|4133.3|4138.6|4132.6|5
1609170560000|2020-12-28 15:49:20|4138.8|4132.8|4139.1|4133.1|4139.1|4133.1|4138.6|4132.6|7
1609170570000|2020-12-28 15:49:30|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|7
1609170580000|2020-12-28 15:49:40|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1609170590000|2020-12-28 15:49:50|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|11
1609170600000|2020-12-28 15:50:00|4140.3|4134.3|4140.6|4134.6|4140.6|4134.6|4139.9|4133.9|52
1609170610000|2020-12-28 15:50:10|4140.9|4134.9|4141.3|4135.3|4141.6|4135.6|4140.9|4134.9|29
1609170620000|2020-12-28 15:50:20|4140.3|4134.3|4139.3|4133.3|4140.3|4134.3|4139.3|4133.3|16
1609170630000|2020-12-28 15:50:30|4140.1|4134.1|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|1
1609170640000|2020-12-28 15:50:40|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4
1609170650000|2020-12-28 15:50:50|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|2
1609170660000|2020-12-28 15:51:00|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4139.3|4133.3|19
1609170670000|2020-12-28 15:51:10|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4139.3|4133.3|13
1609170680000|2020-12-28 15:51:20|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4139.3|4133.3|2
1609170690000|2020-12-28 15:51:30|4139.8|4133.8|4140.8|4134.8|4140.8|4134.8|4139.8|4133.8|14
1609170700000|2020-12-28 15:51:40|4140.6|4134.6|4139.8|4133.8|4140.8|4134.8|4139.8|4133.8|14
1609170710000|2020-12-28 15:51:50|4138.8|4132.8|4138.3|4132.3|4138.8|4132.8|4137.8|4131.8|15
1609170720000|2020-12-28 15:52:00|4138.1|4132.1|4137.8|4131.8|4138.1|4132.1|4137.6|4131.6|21
1609170730000|2020-12-28 15:52:10|||||||||1
1609170740000|2020-12-28 15:52:20|||||||||2
1609170750000|2020-12-28 15:52:30|4137.6|4131.6|4138.3|4132.3|4138.3|4132.3|4136.8|4130.8|6
1609170760000|2020-12-28 15:52:40|4138.1|4132.1|4138.3|4132.3|4138.8|4132.8|4137.8|4131.8|6
1609170770000|2020-12-28 15:52:50|4138.1|4132.1|4137.8|4131.8|4138.1|4132.1|4137.8|4131.8|1
1609170780000|2020-12-28 15:53:00|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|15
1609170790000|2020-12-28 15:53:10|4136.3|4130.3|4135.6|4129.6|4136.3|4130.3|4134.8|4128.8|25
1609170800000|2020-12-28 15:53:20|4136.6|4130.6|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|5
1609170810000|2020-12-28 15:53:30|4136.3|4130.3|4136.6|4130.6|4136.6|4130.6|4136.3|4130.3|2
1609170820000|2020-12-28 15:53:40|4136.3|4130.3|4135.6|4129.6|4136.6|4130.6|4135.6|4129.6|11
1609170830000|2020-12-28 15:53:50|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4135.6|4129.6|4
1609170840000|2020-12-28 15:54:00|4135.8|4129.8|4134.8|4128.8|4135.8|4129.8|4134.8|4128.8|18
1609170850000|2020-12-28 15:54:10|4134.6|4128.6|4134.8|4128.8|4135.3|4129.3|4134.6|4128.6|6
1609170860000|2020-12-28 15:54:20|4135.3|4129.3|4136.8|4130.8|4136.8|4130.8|4135.3|4129.3|8
1609170880000|2020-12-28 15:54:40|||||||||1
1609170890000|2020-12-28 15:54:50|4135.8|4129.8|4136.8|4130.8|4136.8|4130.8|4135.8|4129.8|11
1609170900000|2020-12-28 15:55:00|4137.5|4131.5|4137.5|4131.5|4137.8|4131.8|4137.5|4131.5|2
1609170910000|2020-12-28 15:55:10|4136.8|4130.8|4137|4131|4137|4131|4136.8|4130.8|9
1609170920000|2020-12-28 15:55:20|4136.8|4130.8|4136.5|4130.5|4136.8|4130.8|4136.5|4130.5|0
1609170930000|2020-12-28 15:55:30|4136|4130|4136|4130|4136.3|4130.3|4135.8|4129.8|6
1609170940000|2020-12-28 15:55:40|4136.5|4130.5|4136.8|4130.8|4136.8|4130.8|4136.5|4130.5|0
1609170950000|2020-12-28 15:55:50|||||||||5
1609170960000|2020-12-28 15:56:00|4135.5|4129.5|4135.8|4129.8|4135.8|4129.8|4135.5|4129.5|25
1609170970000|2020-12-28 15:56:10|4135.5|4129.5|4134.8|4128.8|4135.5|4129.5|4134.5|4128.5|4
1609170980000|2020-12-28 15:56:20|4134.5|4128.5|4133.5|4127.5|4134.5|4128.5|4133.5|4127.5|3
1609170990000|2020-12-28 15:56:30|4133.8|4127.8|4134.5|4128.5|4134.5|4128.5|4133.8|4127.8|29
1609171000000|2020-12-28 15:56:40|4134.8|4128.8|4134.8|4128.8|4135.3|4129.3|4134.8|4128.8|5
1609171010000|2020-12-28 15:56:50|4133.8|4127.8|4134|4128|4134|4128|4133.5|4127.5|13
1609171020000|2020-12-28 15:57:00|4134.3|4128.3|4133.5|4127.5|4134.5|4128.5|4133.5|4127.5|51
1609171030000|2020-12-28 15:57:10|4133.8|4127.8|4134.3|4128.3|4134.5|4128.5|4133.8|4127.8|5
1609171040000|2020-12-28 15:57:20|4134|4128|4134.8|4128.8|4134.8|4128.8|4134|4128|4
1609171050000|2020-12-28 15:57:30|4134.5|4128.5|4134.8|4128.8|4134.8|4128.8|4134.3|4128.3|3
1609171070000|2020-12-28 15:57:50|4134.5|4128.5|4133.8|4127.8|4134.5|4128.5|4133.8|4127.8|35
1609171080000|2020-12-28 15:58:00|4134|4128|4133.3|4127.3|4134.3|4128.3|4133.3|4127.3|39
1609171090000|2020-12-28 15:58:10|4133|4127|4133|4127|4133|4127|4133|4127|9
1609171100000|2020-12-28 15:58:20|4133.3|4127.3|4134|4128|4134.3|4128.3|4133.3|4127.3|8
1609171110000|2020-12-28 15:58:30|4134.3|4128.3|4134.3|4128.3|4134.5|4128.5|4134.3|4128.3|5
1609171120000|2020-12-28 15:58:40|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4
1609171130000|2020-12-28 15:58:50|4133.5|4127.5|4133|4127|4133.5|4127.5|4133|4127|0
1609171140000|2020-12-28 15:59:00|||||||||9
1609171150000|2020-12-28 15:59:10|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|12
1609171160000|2020-12-28 15:59:20|4133|4127|4135|4129|4135|4129|4133|4127|16
1609171170000|2020-12-28 15:59:30|4134.8|4128.8|4135.5|4129.5|4135.5|4129.5|4134.8|4128.8|5
1609171180000|2020-12-28 15:59:40|4135.3|4129.3|4135|4129|4135.3|4129.3|4135|4129|11
1609171190000|2020-12-28 15:59:50|||||||||3
1609171200000|2020-12-28 16:00:00|4136|4130|4137.3|4131.3|4137.3|4131.3|4136|4130|18
1609171210000|2020-12-28 16:00:10|4137.8|4131.8|4137.5|4131.5|4137.8|4131.8|4137.5|4131.5|17
1609171220000|2020-12-28 16:00:20|4137.3|4131.3|4137|4131|4137.5|4131.5|4137|4131|3
1609171230000|2020-12-28 16:00:30|4137.3|4131.3|4137|4131|4137.3|4131.3|4137|4131|7
1609171240000|2020-12-28 16:00:40|4137.3|4131.3|4136.8|4130.8|4137.3|4131.3|4136.5|4130.5|12
1609171250000|2020-12-28 16:00:50|4137.1|4131.1|4137.3|4131.3|4137.3|4131.3|4137.1|4131.1|2
1609171260000|2020-12-28 16:01:00|4138.8|4132.8|4138.3|4132.3|4138.8|4132.8|4138.3|4132.3|5
1609171270000|2020-12-28 16:01:10|4138.8|4132.8|4138.1|4132.1|4138.8|4132.8|4138.1|4132.1|4
1609171280000|2020-12-28 16:01:20|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|9
1609171290000|2020-12-28 16:01:30|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|8
1609171300000|2020-12-28 16:01:40|4138.6|4132.6|4139.9|4133.9|4139.9|4133.9|4138.6|4132.6|2
1609171310000|2020-12-28 16:01:50|4140.4|4134.4|4140.1|4134.1|4140.4|4134.4|4140.1|4134.1|6
1609171320000|2020-12-28 16:02:00|4140.4|4134.4|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|7
1609171330000|2020-12-28 16:02:10|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|43
1609171340000|2020-12-28 16:02:20|4141.6|4135.6|4142.1|4136.1|4142.1|4136.1|4141.6|4135.6|26
1609171350000|2020-12-28 16:02:30|4141.9|4135.9|4141.1|4135.1|4141.9|4135.9|4141.1|4135.1|3
1609171360000|2020-12-28 16:02:40|4140.6|4134.6|4140.1|4134.1|4140.6|4134.6|4140.1|4134.1|7
1609171370000|2020-12-28 16:02:50|4141.9|4135.9|4141.4|4135.4|4141.9|4135.9|4141.1|4135.1|11
1609171380000|2020-12-28 16:03:00|4141.9|4135.9|4141.1|4135.1|4141.9|4135.9|4141.1|4135.1|1
1609171390000|2020-12-28 16:03:10|||||||||1
1609171400000|2020-12-28 16:03:20|||||||||1
1609171410000|2020-12-28 16:03:30|4141.9|4135.9|4142.1|4136.1|4142.1|4136.1|4141.4|4135.4|7
1609171420000|2020-12-28 16:03:40|4142.9|4136.9|4142.9|4136.9|4143.1|4137.1|4142.9|4136.9|17
1609171430000|2020-12-28 16:03:50|4142.4|4136.4|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|8
1609171440000|2020-12-28 16:04:00|4142.1|4136.1|4142.1|4136.1|4142.9|4136.9|4142.1|4136.1|5
1609171470000|2020-12-28 16:04:30|4142.6|4136.6|4141.6|4135.6|4143.1|4137.1|4140.9|4134.9|27
1609171480000|2020-12-28 16:04:40|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|2
1609171490000|2020-12-28 16:04:50|4142.6|4136.6|4142.4|4136.4|4142.6|4136.6|4142.1|4136.1|2
1609171500000|2020-12-28 16:05:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4141.1|4135.1|28
1609171510000|2020-12-28 16:05:10|||||||||9
1609171540000|2020-12-28 16:05:40|4141.9|4135.9|4141.6|4135.6|4141.9|4135.9|4141.4|4135.4|6
1609171550000|2020-12-28 16:05:50|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.6|4135.6|0
1609171560000|2020-12-28 16:06:00|4142.9|4136.9|4143.4|4137.4|4143.4|4137.4|4142.9|4136.9|14
1609171570000|2020-12-28 16:06:10|4143.6|4137.6|4143.9|4137.9|4144.9|4138.9|4143.6|4137.6|17
1609171580000|2020-12-28 16:06:20|4143.8|4137.8|4143.3|4137.3|4143.8|4137.8|4143.1|4137.1|20
1609171590000|2020-12-28 16:06:30|4143.8|4137.8|4143.1|4137.1|4143.8|4137.8|4143.1|4137.1|11
1609171600000|2020-12-28 16:06:40|4142.8|4136.8|4142.3|4136.3|4142.8|4136.8|4142.1|4136.1|16
1609171610000|2020-12-28 16:06:50|4142.1|4136.1|4142.1|4136.1|4142.3|4136.3|4141.8|4135.8|5
1609171620000|2020-12-28 16:07:00|4142.3|4136.3|4143.3|4137.3|4143.6|4137.6|4142.3|4136.3|13
1609171630000|2020-12-28 16:07:10|4143.8|4137.8|4143.1|4137.1|4143.8|4137.8|4143.1|4137.1|23
1609171640000|2020-12-28 16:07:20|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4
1609171650000|2020-12-28 16:07:30|||||||||3
1609171660000|2020-12-28 16:07:40|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|4143.1|4137.1|1
1609171670000|2020-12-28 16:07:50|4143.6|4137.6|4143.3|4137.3|4144.8|4138.8|4143.1|4137.1|37
1609171680000|2020-12-28 16:08:00|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|4143.8|4137.8|3
1609171690000|2020-12-28 16:08:10|4144.1|4138.1|4144.8|4138.8|4144.8|4138.8|4143.6|4137.6|19
1609171700000|2020-12-28 16:08:20|4143.8|4137.8|4144.1|4138.1|4144.3|4138.3|4143.8|4137.8|15
1609171710000|2020-12-28 16:08:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|3
1609171720000|2020-12-28 16:08:40|||||||||2
1609171730000|2020-12-28 16:08:50|4144.3|4138.3|4145.1|4139.1|4145.1|4139.1|4144.3|4138.3|17
1609171740000|2020-12-28 16:09:00|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.8|4138.8|2
1609171760000|2020-12-28 16:09:20|4144.8|4138.8|4145.3|4139.3|4145.3|4139.3|4144.6|4138.6|11
1609171780000|2020-12-28 16:09:40|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|4144.6|4138.6|5
1609171790000|2020-12-28 16:09:50|4144.3|4138.3|4145.3|4139.3|4145.3|4139.3|4143.8|4137.8|15
1609171810000|2020-12-28 16:10:10|||||||||2
1609171830000|2020-12-28 16:10:30|||||||||4
1609171840000|2020-12-28 16:10:40|4145.1|4139.1|4144.6|4138.6|4145.1|4139.1|4144.6|4138.6|3
1609171850000|2020-12-28 16:10:50|4144.8|4138.8|4143.8|4137.8|4144.8|4138.8|4143.6|4137.6|8
1609171860000|2020-12-28 16:11:00|4144.1|4138.1|4143.3|4137.3|4145.1|4139.1|4142.8|4136.8|24
1609171870000|2020-12-28 16:11:10|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4
1609171880000|2020-12-28 16:11:20|4144.3|4138.3|4144.3|4138.3|4144.3|4138.3|4143.8|4137.8|6
1609171890000|2020-12-28 16:11:30|4144|4138|4143.8|4137.8|4144|4138|4143.8|4137.8|13
1609171900000|2020-12-28 16:11:40|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|4143.5|4137.5|23
1609171910000|2020-12-28 16:11:50|4143.3|4137.3|4143.5|4137.5|4143.5|4137.5|4142.8|4136.8|32
1609171920000|2020-12-28 16:12:00|4143.3|4137.3|4143.5|4137.5|4143.5|4137.5|4143.3|4137.3|14
1609171930000|2020-12-28 16:12:10|4142.8|4136.8|4142.5|4136.5|4142.8|4136.8|4142.5|4136.5|9
1609171940000|2020-12-28 16:12:20|4141.8|4135.8|4141.5|4135.5|4141.8|4135.8|4140.8|4134.8|8
1609171950000|2020-12-28 16:12:30|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|1
1609171960000|2020-12-28 16:12:40|4140.5|4134.5|4141.3|4135.3|4141.3|4135.3|4140.5|4134.5|12
1609171970000|2020-12-28 16:12:50|4141|4135|4140.5|4134.5|4141|4135|4139.8|4133.8|20
1609171980000|2020-12-28 16:13:00|4139.8|4133.8|4141.3|4135.3|4141.3|4135.3|4139.8|4133.8|6
1609171990000|2020-12-28 16:13:10|4141.5|4135.5|4143.3|4137.3|4143.3|4137.3|4141.3|4135.3|13
1609172000000|2020-12-28 16:13:20|4143|4137|4142.8|4136.8|4143|4137|4142.8|4136.8|2
1609172010000|2020-12-28 16:13:30|4142.6|4136.6|4142.3|4136.3|4142.8|4136.8|4142.3|4136.3|6
1609172020000|2020-12-28 16:13:40|4141.8|4135.8|4141.1|4135.1|4141.8|4135.8|4141.1|4135.1|7
1609172030000|2020-12-28 16:13:50|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|4141.3|4135.3|1
1609172040000|2020-12-28 16:14:00|4141.5|4135.5|4140.8|4134.8|4141.8|4135.8|4140.8|4134.8|4
1609172050000|2020-12-28 16:14:10|4140.6|4134.6|4141|4135|4141.3|4135.3|4140.6|4134.6|4
1609172060000|2020-12-28 16:14:20|4141.3|4135.3|4141.1|4135.1|4141.5|4135.5|4141.1|4135.1|2
1609172070000|2020-12-28 16:14:30|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4140.3|4134.3|1
1609172080000|2020-12-28 16:14:40|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.3|4134.3|6
1609172100000|2020-12-28 16:15:00|4140.3|4134.3|4141.3|4135.3|4141.3|4135.3|4140.3|4134.3|15
1609172110000|2020-12-28 16:15:10|4141|4135|4141.3|4135.3|4141.3|4135.3|4141|4135|4
1609172120000|2020-12-28 16:15:20|4141.8|4135.8|4141.8|4135.8|4142|4136|4141.8|4135.8|4
1609172130000|2020-12-28 16:15:30|4141|4135|4141|4135|4141|4135|4140.8|4134.8|10
1609172140000|2020-12-28 16:15:40|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|4140.8|4134.8|0
1609172150000|2020-12-28 16:15:50|4140|4134|4140|4134|4140|4134|4140|4134|7
1609172160000|2020-12-28 16:16:00|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|6
1609172170000|2020-12-28 16:16:10|4140|4134|4140|4134|4140.3|4134.3|4140|4134|0
1609172180000|2020-12-28 16:16:20|4140.3|4134.3|4140.5|4134.5|4140.5|4134.5|4140.3|4134.3|0
1609172190000|2020-12-28 16:16:30|4140.3|4134.3|4138.8|4132.8|4140.3|4134.3|4138.8|4132.8|54
1609172200000|2020-12-28 16:16:40|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4139.3|4133.3|9
1609172210000|2020-12-28 16:16:50|||||||||1
1609172220000|2020-12-28 16:17:00|4140|4134|4141.5|4135.5|4141.5|4135.5|4140|4134|5
1609172230000|2020-12-28 16:17:10|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.5|4135.5|3
1609172240000|2020-12-28 16:17:20|4142|4136|4142|4136|4142|4136|4142|4136|3
1609172250000|2020-12-28 16:17:30|4141.8|4135.8|4141|4135|4141.8|4135.8|4141|4135|11
1609172260000|2020-12-28 16:17:40|4140.8|4134.8|4141|4135|4141|4135|4140.8|4134.8|3
1609172270000|2020-12-28 16:17:50|4140.3|4134.3|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|3
1609172280000|2020-12-28 16:18:00|||||||||2
1609172290000|2020-12-28 16:18:10|||||||||8
1609172300000|2020-12-28 16:18:20|4140.3|4134.3|4140.8|4134.8|4140.8|4134.8|4140|4134|10
1609172310000|2020-12-28 16:18:30|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|6
1609172330000|2020-12-28 16:18:50|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|2
1609172340000|2020-12-28 16:19:00|4140|4134|4140.8|4134.8|4140.8|4134.8|4139.8|4133.8|24
1609172350000|2020-12-28 16:19:10|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139|4133|8
1609172370000|2020-12-28 16:19:30|4140|4134|4140|4134|4140|4134|4140|4134|2
1609172380000|2020-12-28 16:19:40|4139.8|4133.8|4139|4133|4139.8|4133.8|4139|4133|1
1609172390000|2020-12-28 16:19:50|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|0
1609172400000|2020-12-28 16:20:00|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|5
1609172410000|2020-12-28 16:20:10|4139.5|4133.5|4139.3|4133.3|4139.5|4133.5|4139.3|4133.3|8
1609172420000|2020-12-28 16:20:20|4139.5|4133.5|4139.8|4133.8|4139.8|4133.8|4139.5|4133.5|0
1609172430000|2020-12-28 16:20:30|4140|4134|4140.8|4134.8|4140.8|4134.8|4140|4134|6
1609172440000|2020-12-28 16:20:40|||||||||1
1609172460000|2020-12-28 16:21:00|4140.5|4134.5|4140.8|4134.8|4140.8|4134.8|4139.8|4133.8|6
1609172470000|2020-12-28 16:21:10|4140.3|4134.3|4140|4134|4140.3|4134.3|4140|4134|9
1609172480000|2020-12-28 16:21:20|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|11
1609172490000|2020-12-28 16:21:30|4139|4133|4138.8|4132.8|4139|4133|4137|4131|55
1609172500000|2020-12-28 16:21:40|4139|4133|4139|4133|4139|4133|4138.8|4132.8|5
1609172510000|2020-12-28 16:21:50|4138.8|4132.8|4138.5|4132.5|4138.8|4132.8|4138.5|4132.5|2
1609172520000|2020-12-28 16:22:00|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|2
1609172530000|2020-12-28 16:22:10|||||||||3
1609172540000|2020-12-28 16:22:20|4138|4132|4138|4132|4138|4132|4138|4132|0
1609172550000|2020-12-28 16:22:30|4137.8|4131.8|4138.8|4132.8|4138.8|4132.8|4137.8|4131.8|4
1609172560000|2020-12-28 16:22:40|4139.2|4133.2|4139.5|4133.5|4140.2|4134.2|4139.2|4133.2|13
1609172570000|2020-12-28 16:22:50|4139.3|4133.3|4138.8|4132.8|4139.5|4133.5|4138.8|4132.8|5
1609172580000|2020-12-28 16:23:00|4138.5|4132.5|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|11
1609172590000|2020-12-28 16:23:10|4139|4133|4138.5|4132.5|4139|4133|4138.5|4132.5|11
1609172600000|2020-12-28 16:23:20|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|0
1609172610000|2020-12-28 16:23:30|4137.8|4131.8|4137.8|4131.8|4138.5|4132.5|4137.8|4131.8|4
1609172620000|2020-12-28 16:23:40|4138|4132|4138|4132|4138|4132|4138|4132|8
1609172630000|2020-12-28 16:23:50|4138.2|4132.2|4138.8|4132.8|4138.8|4132.8|4138.2|4132.2|0
1609172640000|2020-12-28 16:24:00|4138.5|4132.5|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|14
1609172650000|2020-12-28 16:24:10|4138|4132|4138.8|4132.8|4138.8|4132.8|4138|4132|6
1609172660000|2020-12-28 16:24:20|4139.8|4133.8|4138|4132|4139.8|4133.8|4138|4132|8
1609172670000|2020-12-28 16:24:30|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|1
1609172680000|2020-12-28 16:24:40|||||||||1
1609172690000|2020-12-28 16:24:50|||||||||2
1609172700000|2020-12-28 16:25:00|||||||||2
1609172730000|2020-12-28 16:25:30|||||||||2
1609172740000|2020-12-28 16:25:40|4139.8|4133.8|4139|4133|4139.8|4133.8|4139|4133|8
1609172750000|2020-12-28 16:25:50|4139.3|4133.3|4140|4134|4140|4134|4139.3|4133.3|2
1609172760000|2020-12-28 16:26:00|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4
1609172770000|2020-12-28 16:26:10|4140|4134|4140|4134|4140|4134|4140|4134|18
1609172780000|2020-12-28 16:26:20|4140.3|4134.3|4140|4134|4140.3|4134.3|4140|4134|0
1609172790000|2020-12-28 16:26:30|4139.3|4133.3|4139.8|4133.8|4139.8|4133.8|4139.3|4133.3|2
1609172800000|2020-12-28 16:26:40|||||||||2
1609172810000|2020-12-28 16:26:50|4140|4134|4140|4134|4140|4134|4140|4134|38
1609172820000|2020-12-28 16:27:00|4139|4133|4139.8|4133.8|4139.8|4133.8|4139|4133|8
1609172830000|2020-12-28 16:27:10|||||||||1
1609172840000|2020-12-28 16:27:20|4139|4133|4138.8|4132.8|4139|4133|4138.3|4132.3|16
1609172850000|2020-12-28 16:27:30|4138.5|4132.5|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|2
1609172870000|2020-12-28 16:27:50|4139|4133|4139.3|4133.3|4139.3|4133.3|4139|4133|4
1609172880000|2020-12-28 16:28:00|4139|4133|4139|4133|4139|4133|4138.8|4132.8|3
1609172890000|2020-12-28 16:28:10|4139.3|4133.3|4139.3|4133.3|4139.5|4133.5|4139.3|4133.3|6
1609172900000|2020-12-28 16:28:20|4139.8|4133.8|4139.5|4133.5|4139.8|4133.8|4139.3|4133.3|6
1609172910000|2020-12-28 16:28:30|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|2
1609172920000|2020-12-28 16:28:40|||||||||20
1609172930000|2020-12-28 16:28:50|||||||||1
1609172940000|2020-12-28 16:29:00|4139.3|4133.3|4139.5|4133.5|4139.5|4133.5|4139.3|4133.3|6
1609172950000|2020-12-28 16:29:10|4139.3|4133.3|4139.5|4133.5|4139.5|4133.5|4139.3|4133.3|8
1609172960000|2020-12-28 16:29:20|4139.6|4133.6|4139.8|4133.8|4140.3|4134.3|4139.6|4133.6|68
1609172970000|2020-12-28 16:29:30|4139.6|4133.6|4139.8|4133.8|4139.8|4133.8|4139.6|4133.6|0
1609172980000|2020-12-28 16:29:40|4140.1|4134.1|4139.1|4133.1|4140.1|4134.1|4138.8|4132.8|18
1609172990000|2020-12-28 16:29:50|4138.8|4132.8|4137.6|4131.6|4139.1|4133.1|4137.3|4131.3|10
1609173000000|2020-12-28 16:30:00|4137.1|4131.1|4138.1|4132.1|4138.1|4132.1|4136.3|4130.3|20
1609173010000|2020-12-28 16:30:10|4138.6|4132.6|4138.3|4132.3|4138.6|4132.6|4138|4132|6
1609173020000|2020-12-28 16:30:20|4138|4132|4138|4132|4138|4132|4138|4132|1
1609173040000|2020-12-28 16:30:40|4137.8|4131.8|4138.3|4132.3|4138.3|4132.3|4137.8|4131.8|3
1609173050000|2020-12-28 16:30:50|4138|4132|4137.3|4131.3|4138.3|4132.3|4137.3|4131.3|4
1609173070000|2020-12-28 16:31:10|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|7
1609173080000|2020-12-28 16:31:20|4136.5|4130.5|4136.5|4130.5|4137|4131|4136.5|4130.5|1
1609173090000|2020-12-28 16:31:30|||||||||3
1609173100000|2020-12-28 16:31:40|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|4136.3|4130.3|13
1609173110000|2020-12-28 16:31:50|||||||||5
1609173120000|2020-12-28 16:32:00|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|4136.5|4130.5|6
1609173130000|2020-12-28 16:32:10|4136.3|4130.3|4137.3|4131.3|4137.3|4131.3|4136.3|4130.3|1
1609173140000|2020-12-28 16:32:20|4136.5|4130.5|4136.3|4130.3|4136.5|4130.5|4136.3|4130.3|3
1609173150000|2020-12-28 16:32:30|||||||||16
1609173160000|2020-12-28 16:32:40|||||||||4
1609173170000|2020-12-28 16:32:50|4136|4130|4134.8|4128.8|4136|4130|4134.8|4128.8|10
1609173180000|2020-12-28 16:33:00|4135|4129|4134.3|4128.3|4135.3|4129.3|4134.3|4128.3|6
1609173190000|2020-12-28 16:33:10|||||||||2
1609173200000|2020-12-28 16:33:20|4132.8|4126.8|4132.3|4126.3|4132.8|4126.8|4132.3|4126.3|12
1609173210000|2020-12-28 16:33:30|4132|4126|4132.5|4126.5|4132.8|4126.8|4131.5|4125.5|11
1609173220000|2020-12-28 16:33:40|4132.8|4126.8|4133.3|4127.3|4133.5|4127.5|4132.5|4126.5|4
1609173230000|2020-12-28 16:33:50|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|4
1609173240000|2020-12-28 16:34:00|4134.8|4128.8|4134.3|4128.3|4134.8|4128.8|4134.3|4128.3|7
1609173250000|2020-12-28 16:34:10|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|4134.5|4128.5|2
1609173260000|2020-12-28 16:34:20|||||||||1
1609173270000|2020-12-28 16:34:30|4134.3|4128.3|4135|4129|4135|4129|4134.3|4128.3|3
1609173280000|2020-12-28 16:34:40|4134.8|4128.8|4134.5|4128.5|4134.8|4128.8|4134.3|4128.3|4
1609173290000|2020-12-28 16:34:50|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|0
1609173300000|2020-12-28 16:35:00|4134.3|4128.3|4134|4128|4134.5|4128.5|4133.8|4127.8|5
1609173310000|2020-12-28 16:35:10|4133.8|4127.8|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|6
1609173320000|2020-12-28 16:35:20|4133.5|4127.5|4133.3|4127.3|4133.5|4127.5|4133.3|4127.3|6
1609173340000|2020-12-28 16:35:40|4134|4128|4132.3|4126.3|4134|4128|4132.3|4126.3|22
1609173350000|2020-12-28 16:35:50|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.3|4126.3|4
1609173360000|2020-12-28 16:36:00|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|3
1609173370000|2020-12-28 16:36:10|4133.8|4127.8|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|3
1609173380000|2020-12-28 16:36:20|4132.8|4126.8|4133|4127|4133|4127|4132.3|4126.3|5
1609173390000|2020-12-28 16:36:30|4133.3|4127.3|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|2
1609173400000|2020-12-28 16:36:40|4133.8|4127.8|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|4
1609173410000|2020-12-28 16:36:50|||||||||2
1609173420000|2020-12-28 16:37:00|4133.8|4127.8|4135|4129|4135|4129|4133.8|4127.8|18
1609173430000|2020-12-28 16:37:10|4134.8|4128.8|4135.3|4129.3|4135.3|4129.3|4134.5|4128.5|2
1609173440000|2020-12-28 16:37:20|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|11
1609173450000|2020-12-28 16:37:30|4136|4130|4136.3|4130.3|4136.3|4130.3|4136|4130|2
1609173470000|2020-12-28 16:37:50|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|16
1609173480000|2020-12-28 16:38:00|4135.8|4129.8|4136|4130|4136|4130|4135.8|4129.8|6
1609173490000|2020-12-28 16:38:10|4135.3|4129.3|4135|4129|4135.3|4129.3|4134.3|4128.3|6
1609173500000|2020-12-28 16:38:20|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|13
1609173510000|2020-12-28 16:38:30|4133.5|4127.5|4132.8|4126.8|4133.5|4127.5|4132.3|4126.3|2
1609173520000|2020-12-28 16:38:40|4133|4127|4132.3|4126.3|4133.3|4127.3|4132.3|4126.3|5
1609173530000|2020-12-28 16:38:50|4132|4126|4132|4126|4132.3|4126.3|4131.7|4125.7|18
1609173540000|2020-12-28 16:39:00|4131.8|4125.8|4131.3|4125.3|4131.8|4125.8|4131.3|4125.3|8
1609173550000|2020-12-28 16:39:10|4132|4126|4131.8|4125.8|4132|4126|4131.3|4125.3|7
1609173560000|2020-12-28 16:39:20|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|3
1609173570000|2020-12-28 16:39:30|4132.5|4126.5|4132.3|4126.3|4132.5|4126.5|4132.3|4126.3|1
1609173580000|2020-12-28 16:39:40|||||||||1
1609173590000|2020-12-28 16:39:50|4132|4126|4132|4126|4132.3|4126.3|4132|4126|3
1609173600000|2020-12-28 16:40:00|4132.3|4126.3|4132|4126|4132.3|4126.3|4131.8|4125.8|4
1609173610000|2020-12-28 16:40:10|4132.3|4126.3|4131.3|4125.3|4132.3|4126.3|4131.3|4125.3|4
1609173620000|2020-12-28 16:40:20|4131.8|4125.8|4132.8|4126.8|4132.8|4126.8|4131.3|4125.3|34
1609173630000|2020-12-28 16:40:30|4133|4127|4132.8|4126.8|4133|4127|4132.8|4126.8|4
1609173640000|2020-12-28 16:40:40|4133|4127|4132.7|4126.7|4133|4127|4132.7|4126.7|1
1609173650000|2020-12-28 16:40:50|4132.5|4126.5|4132.3|4126.3|4132.5|4126.5|4132.3|4126.3|2
1609173660000|2020-12-28 16:41:00|4132.5|4126.5|4134.3|4128.3|4134.3|4128.3|4132.3|4126.3|6
1609173670000|2020-12-28 16:41:10|4134|4128|4134|4128|4134|4128|4133.8|4127.8|5
1609173680000|2020-12-28 16:41:20|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1609173690000|2020-12-28 16:41:30|4134|4128|4134.8|4128.8|4134.8|4128.8|4133|4127|51
1609173700000|2020-12-28 16:41:40|4135.1|4129.1|4135.1|4129.1|4135.8|4129.8|4134.8|4128.8|19
1609173710000|2020-12-28 16:41:50|4134.8|4128.8|4134.8|4128.8|4135.8|4129.8|4134.8|4128.8|6
1609173720000|2020-12-28 16:42:00|4135.8|4129.8|4136.3|4130.3|4136.8|4130.8|4135.8|4129.8|10
1609173730000|2020-12-28 16:42:10|4135.8|4129.8|4135.3|4129.3|4135.8|4129.8|4135.3|4129.3|11
1609173740000|2020-12-28 16:42:20|4135.1|4129.1|4135.8|4129.8|4135.8|4129.8|4135.1|4129.1|5
1609173750000|2020-12-28 16:42:30|4136.3|4130.3|4136.8|4130.8|4136.8|4130.8|4136|4130|3
1609173760000|2020-12-28 16:42:40|4137.1|4131.1|4136.8|4130.8|4137.3|4131.3|4136.8|4130.8|5
1609173770000|2020-12-28 16:42:50|||||||||6
1609173780000|2020-12-28 16:43:00|4137.8|4131.8|4138.1|4132.1|4138.1|4132.1|4137.1|4131.1|8
1609173790000|2020-12-28 16:43:10|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|2
1609173800000|2020-12-28 16:43:20|4137.5|4131.5|4137.8|4131.8|4137.8|4131.8|4137.1|4131.1|18
1609173810000|2020-12-28 16:43:30|4136.8|4130.8|4137.8|4131.8|4137.8|4131.8|4136.8|4130.8|4
1609173820000|2020-12-28 16:43:40|4138.3|4132.3|4138.8|4132.8|4138.8|4132.8|4137.8|4131.8|4
1609173830000|2020-12-28 16:43:50|4138.3|4132.3|4138.8|4132.8|4138.8|4132.8|4138.3|4132.3|2
1609173840000|2020-12-28 16:44:00|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|2
1609173850000|2020-12-28 16:44:10|4139.6|4133.6|4138.8|4132.8|4139.6|4133.6|4138.8|4132.8|5
1609173860000|2020-12-28 16:44:20|4139.6|4133.6|4139.8|4133.8|4140.1|4134.1|4139.1|4133.1|14
1609173870000|2020-12-28 16:44:30|4139.6|4133.6|4139.1|4133.1|4139.6|4133.6|4139.1|4133.1|1
1609173880000|2020-12-28 16:44:40|4138.3|4132.3|4137.6|4131.6|4138.8|4132.8|4136.8|4130.8|17
1609173890000|2020-12-28 16:44:50|4137.3|4131.3|4137.6|4131.6|4137.6|4131.6|4137.1|4131.1|5
1609173900000|2020-12-28 16:45:00|4137.3|4131.3|4137.8|4131.8|4137.8|4131.8|4137.3|4131.3|2
1609173910000|2020-12-28 16:45:10|4138.8|4132.8|4137.6|4131.6|4138.8|4132.8|4137.6|4131.6|8
1609173920000|2020-12-28 16:45:20|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4135.8|4129.8|48
1609173930000|2020-12-28 16:45:30|4135.8|4129.8|4136.8|4130.8|4136.8|4130.8|4135.8|4129.8|19
1609173940000|2020-12-28 16:45:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4
1609173950000|2020-12-28 16:45:50|4136.1|4130.1|4135.8|4129.8|4136.1|4130.1|4135.8|4129.8|3
1609173960000|2020-12-28 16:46:00|4136.5|4130.5|4136.8|4130.8|4136.8|4130.8|4136.5|4130.5|10
1609173970000|2020-12-28 16:46:10|||||||||1
1609173980000|2020-12-28 16:46:20|4136.3|4130.3|4135.1|4129.1|4136.3|4130.3|4135.1|4129.1|8
1609173990000|2020-12-28 16:46:30|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|3
1609174000000|2020-12-28 16:46:40|||||||||1
1609174020000|2020-12-28 16:47:00|4133.8|4127.8|4134.8|4128.8|4134.8|4128.8|4133.8|4127.8|20
1609174030000|2020-12-28 16:47:10|4136|4130|4136|4130|4136|4130|4136|4130|1
1609174040000|2020-12-28 16:47:20|4135.8|4129.8|4135.8|4129.8|4136|4130|4135.8|4129.8|5
1609174050000|2020-12-28 16:47:30|4136.3|4130.3|4136.5|4130.5|4136.8|4130.8|4136.3|4130.3|53
1609174060000|2020-12-28 16:47:40|4136.3|4130.3|4136.5|4130.5|4136.5|4130.5|4136.3|4130.3|2
1609174070000|2020-12-28 16:47:50|4135.8|4129.8|4135.3|4129.3|4136.3|4130.3|4135.3|4129.3|33
1609174080000|2020-12-28 16:48:00|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|4136.4|4130.4|409
1609174090000|2020-12-28 16:48:10|4136.8|4130.8|4136.3|4130.3|4136.8|4130.8|4136.3|4130.3|10
1609174100000|2020-12-28 16:48:20|4136.1|4130.1|4135.8|4129.8|4136.1|4130.1|4135.8|4129.8|1
1609174110000|2020-12-28 16:48:30|4135.3|4129.3|4135.6|4129.6|4135.6|4129.6|4135.3|4129.3|7
1609174120000|2020-12-28 16:48:40|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1609174130000|2020-12-28 16:48:50|||||||||1
1609174140000|2020-12-28 16:49:00|4136.1|4130.1|4136.3|4130.3|4136.6|4130.6|4135.8|4129.8|6
1609174150000|2020-12-28 16:49:10|4136.6|4130.6|4136.3|4130.3|4136.6|4130.6|4136.3|4130.3|0
1609174160000|2020-12-28 16:49:20|4136.1|4130.1|4134.8|4128.8|4136.1|4130.1|4134.8|4128.8|5
1609174170000|2020-12-28 16:49:30|4135.1|4129.1|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|5
1609174180000|2020-12-28 16:49:40|4134.3|4128.3|4134.6|4128.6|4134.6|4128.6|4134.3|4128.3|1
1609174190000|2020-12-28 16:49:50|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|0
1609174200000|2020-12-28 16:50:00|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|6
1609174220000|2020-12-28 16:50:20|||||||||1
1609174240000|2020-12-28 16:50:40|||||||||2
1609174250000|2020-12-28 16:50:50|||||||||2
1609174260000|2020-12-28 16:51:00|||||||||4
1609174270000|2020-12-28 16:51:10|||||||||1
1609174280000|2020-12-28 16:51:20|||||||||1
1609174290000|2020-12-28 16:51:30|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|4134.8|4128.8|9
1609174300000|2020-12-28 16:51:40|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|4135.3|4129.3|1
1609174310000|2020-12-28 16:51:50|4135.8|4129.8|4135.5|4129.5|4135.8|4129.8|4135.3|4129.3|18
1609174320000|2020-12-28 16:52:00|4135.8|4129.8|4136|4130|4136.3|4130.3|4135.8|4129.8|14
1609174330000|2020-12-28 16:52:10|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|1
1609174340000|2020-12-28 16:52:20|4136|4130|4136.8|4130.8|4136.8|4130.8|4136|4130|1
1609174350000|2020-12-28 16:52:30|4136|4130|4136|4130|4136.5|4130.5|4135.8|4129.8|6
1609174370000|2020-12-28 16:52:50|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|4135.8|4129.8|0
1609174380000|2020-12-28 16:53:00|4136|4130|4136.3|4130.3|4136.3|4130.3|4136|4130|8
1609174390000|2020-12-28 16:53:10|4136.1|4130.1|4136.3|4130.3|4136.3|4130.3|4136.1|4130.1|1
1609174410000|2020-12-28 16:53:30|4136.6|4130.6|4137.3|4131.3|4137.3|4131.3|4136.6|4130.6|8
1609174420000|2020-12-28 16:53:40|4137.8|4131.8|4137.3|4131.3|4137.8|4131.8|4137.3|4131.3|7
1609174430000|2020-12-28 16:53:50|4137.8|4131.8|4138.5|4132.5|4138.8|4132.8|4137.8|4131.8|30
1609174440000|2020-12-28 16:54:00|4138.8|4132.8|4138.5|4132.5|4138.8|4132.8|4138.3|4132.3|2
1609174450000|2020-12-28 16:54:10|4138.8|4132.8|4140|4134|4140|4134|4138.8|4132.8|6
1609174460000|2020-12-28 16:54:20|||||||||8
1609174470000|2020-12-28 16:54:30|4140.3|4134.3|4140|4134|4140.8|4134.8|4140|4134|16
1609174480000|2020-12-28 16:54:40|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|4139.8|4133.8|0
1609174490000|2020-12-28 16:54:50|||||||||2
1609174500000|2020-12-28 16:55:00|4139.5|4133.5|4138.8|4132.8|4139.5|4133.5|4138|4132|10
1609174510000|2020-12-28 16:55:10|4139|4133|4139.3|4133.3|4139.8|4133.8|4139|4133|7
1609174520000|2020-12-28 16:55:20|4139|4133|4139|4133|4139|4133|4138.8|4132.8|1
1609174530000|2020-12-28 16:55:30|4138.8|4132.8|4139|4133|4139|4133|4138.8|4132.8|3
1609174540000|2020-12-28 16:55:40|4138.8|4132.8|4138|4132|4138.8|4132.8|4138|4132|1
1609174550000|2020-12-28 16:55:50|4138.3|4132.3|4138.3|4132.3|4138.8|4132.8|4138.3|4132.3|61
1609174560000|2020-12-28 16:56:00|4138|4132|4138.3|4132.3|4138.3|4132.3|4138|4132|4
1609174570000|2020-12-28 16:56:10|4138.5|4132.5|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|0
1609174580000|2020-12-28 16:56:20|4138.5|4132.5|4138.5|4132.5|4138.8|4132.8|4138.5|4132.5|2
1609174590000|2020-12-28 16:56:30|4138.3|4132.3|4138.5|4132.5|4138.5|4132.5|4138.3|4132.3|2
1609174600000|2020-12-28 16:56:40|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|2
1609174610000|2020-12-28 16:56:50|4138|4132|4137.8|4131.8|4138|4132|4137.8|4131.8|0
1609174620000|2020-12-28 16:57:00|4138|4132|4138.3|4132.3|4138.3|4132.3|4138|4132|1
1609174630000|2020-12-28 16:57:10|4138.5|4132.5|4138.8|4132.8|4139.3|4133.3|4138.5|4132.5|7
1609174640000|2020-12-28 16:57:20|4139.3|4133.3|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|9
1609174650000|2020-12-28 16:57:30|4139.5|4133.5|4139.5|4133.5|4139.8|4133.8|4139.5|4133.5|138
1609174660000|2020-12-28 16:57:40|4139.2|4133.2|4138.8|4132.8|4139.5|4133.5|4138.8|4132.8|1
1609174670000|2020-12-28 16:57:50|||||||||1
1609174680000|2020-12-28 16:58:00|4139|4133|4139.5|4133.5|4139.5|4133.5|4138.8|4132.8|5
1609174690000|2020-12-28 16:58:10|4139|4133|4139.3|4133.3|4139.3|4133.3|4138.8|4132.8|5
1609174700000|2020-12-28 16:58:20|4139|4133|4138.8|4132.8|4139|4133|4138.8|4132.8|4
1609174710000|2020-12-28 16:58:30|4138.3|4132.3|4138.3|4132.3|4138.5|4132.5|4138|4132|3
1609174720000|2020-12-28 16:58:40|4138.8|4132.8|4138.8|4132.8|4139.3|4133.3|4138.8|4132.8|4
1609174730000|2020-12-28 16:58:50|4138.5|4132.5|4138.8|4132.8|4138.8|4132.8|4138.5|4132.5|0
1609174740000|2020-12-28 16:59:00|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|9
1609174750000|2020-12-28 16:59:10|4138|4132|4138.5|4132.5|4138.5|4132.5|4138|4132|3
1609174760000|2020-12-28 16:59:20|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|0
1609174770000|2020-12-28 16:59:30|||||||||1
1609174780000|2020-12-28 16:59:40|4138.8|4132.8|4138.5|4132.5|4138.8|4132.8|4138.5|4132.5|6
1609174800000|2020-12-28 17:00:00|4138.8|4132.8|4138.3|4132.3|4138.8|4132.8|4138.3|4132.3|2
1609174810000|2020-12-28 17:00:10|||||||||1
1609174820000|2020-12-28 17:00:20|4138|4132|4137.8|4131.8|4138|4132|4137.8|4131.8|2
1609174830000|2020-12-28 17:00:30|4137.3|4131.3|4138|4132|4138|4132|4137.3|4131.3|5
1609174840000|2020-12-28 17:00:40|4138.3|4132.3|4138|4132|4138.3|4132.3|4138|4132|3
1609174850000|2020-12-28 17:00:50|4137.5|4131.5|4136.8|4130.8|4137.5|4131.5|4136.8|4130.8|4
1609174860000|2020-12-28 17:01:00|4137.3|4131.3|4136.3|4130.3|4137.3|4131.3|4136|4130|12
1609174870000|2020-12-28 17:01:10|4136.5|4130.5|4136.8|4130.8|4137|4131|4136.5|4130.5|1
1609174880000|2020-12-28 17:01:20|4137|4131|4137|4131|4137|4131|4137|4131|0
1609174890000|2020-12-28 17:01:30|4136.8|4130.8|4137.3|4131.3|4137.3|4131.3|4136.8|4130.8|9
1609174900000|2020-12-28 17:01:40|4137.5|4131.5|4137.3|4131.3|4137.5|4131.5|4137.3|4131.3|1
1609174910000|2020-12-28 17:01:50|4137.5|4131.5|4137.5|4131.5|4137.8|4131.8|4137.5|4131.5|3
1609174920000|2020-12-28 17:02:00|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|4137.8|4131.8|3
1609174940000|2020-12-28 17:02:20|||||||||9
1609174950000|2020-12-28 17:02:30|||||||||5
1609174960000|2020-12-28 17:02:40|4138|4132|4138|4132|4138|4132|4138|4132|1
1609174970000|2020-12-28 17:02:50|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|5
1609174980000|2020-12-28 17:03:00|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4
1609174990000|2020-12-28 17:03:10|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|4138.8|4132.8|1
1609175000000|2020-12-28 17:03:20|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|34
1609175010000|2020-12-28 17:03:30|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|8
1609175020000|2020-12-28 17:03:40|4139.3|4133.3|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|28
1609175030000|2020-12-28 17:03:50|||||||||1
1609175040000|2020-12-28 17:04:00|4140.3|4134.3|4139.3|4133.3|4140.3|4134.3|4139.3|4133.3|25
1609175050000|2020-12-28 17:04:10|||||||||3
1609175060000|2020-12-28 17:04:20|4139.5|4133.5|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|2
1609175070000|2020-12-28 17:04:30|||||||||13
1609175080000|2020-12-28 17:04:40|||||||||1
1609175090000|2020-12-28 17:04:50|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|3
1609175100000|2020-12-28 17:05:00|4139.3|4133.3|4139.3|4133.3|4139.5|4133.5|4139.3|4133.3|5
1609175110000|2020-12-28 17:05:10|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|4140.3|4134.3|5
1609175120000|2020-12-28 17:05:20|||||||||5
1609175130000|2020-12-28 17:05:30|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|15
1609175140000|2020-12-28 17:05:40|||||||||2
1609175160000|2020-12-28 17:06:00|4139.8|4133.8|4140|4134|4140|4134|4139.8|4133.8|13
1609175170000|2020-12-28 17:06:10|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4138.3|4132.3|14
1609175180000|2020-12-28 17:06:20|4139.5|4133.5|4139.8|4133.8|4140.3|4134.3|4139.5|4133.5|6
1609175190000|2020-12-28 17:06:30|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1609175200000|2020-12-28 17:06:40|4139.3|4133.3|4139.5|4133.5|4139.5|4133.5|4139.3|4133.3|1
1609175210000|2020-12-28 17:06:50|||||||||2
1609175220000|2020-12-28 17:07:00|4139.8|4133.8|4140.3|4134.3|4140.3|4134.3|4139.8|4133.8|1
1609175230000|2020-12-28 17:07:10|4140.5|4134.5|4141|4135|4141|4135|4140.5|4134.5|7
1609175240000|2020-12-28 17:07:20|4140.8|4134.8|4140.5|4134.5|4141|4135|4140.5|4134.5|2
1609175250000|2020-12-28 17:07:30|4140.8|4134.8|4139.8|4133.8|4140.8|4134.8|4139.5|4133.5|59
1609175260000|2020-12-28 17:07:40|4140|4134|4140|4134|4140|4134|4139.8|4133.8|2
1609175270000|2020-12-28 17:07:50|4139.8|4133.8|4139.5|4133.5|4140.5|4134.5|4139.5|4133.5|13
1609175280000|2020-12-28 17:08:00|4140|4134|4140.5|4134.5|4141.3|4135.3|4140|4134|15
1609175310000|2020-12-28 17:08:30|||||||||8
1609175320000|2020-12-28 17:08:40|4140.3|4134.3|4140.5|4134.5|4140.5|4134.5|4140.3|4134.3|2
1609175330000|2020-12-28 17:08:50|4140.3|4134.3|4140.5|4134.5|4140.5|4134.5|4140.3|4134.3|4
1609175340000|2020-12-28 17:09:00|4140.3|4134.3|4140.5|4134.5|4140.5|4134.5|4140.3|4134.3|6
1609175350000|2020-12-28 17:09:10|||||||||3
1609175360000|2020-12-28 17:09:20|||||||||1
1609175370000|2020-12-28 17:09:30|||||||||3
1609175390000|2020-12-28 17:09:50|4140.8|4134.8|4140.8|4134.8|4141.1|4135.1|4140.8|4134.8|25
1609175400000|2020-12-28 17:10:00|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|4141.1|4135.1|6
1609175410000|2020-12-28 17:10:10|||||||||1
1609175420000|2020-12-28 17:10:20|4142.1|4136.1|4141.3|4135.3|4142.1|4136.1|4141.3|4135.3|14
1609175430000|2020-12-28 17:10:30|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|4141.6|4135.6|2
1609175440000|2020-12-28 17:10:40|4141.3|4135.3|4142.1|4136.1|4142.1|4136.1|4141.3|4135.3|22
1609175450000|2020-12-28 17:10:50|||||||||1
1609175460000|2020-12-28 17:11:00|4141.6|4135.6|4141.8|4135.8|4142.1|4136.1|4141.6|4135.6|14
1609175470000|2020-12-28 17:11:10|4141.6|4135.6|4142.6|4136.6|4142.6|4136.6|4141.6|4135.6|6
1609175480000|2020-12-28 17:11:20|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|4142.3|4136.3|1
1609175490000|2020-12-28 17:11:30|4142.6|4136.6|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|1
1609175500000|2020-12-28 17:11:40|||||||||2
1609175510000|2020-12-28 17:11:50|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|6
1609175520000|2020-12-28 17:12:00|4142.3|4136.3|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|4
1609175530000|2020-12-28 17:12:10|4142.6|4136.6|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|2
1609175540000|2020-12-28 17:12:20|4141.3|4135.3|4142.1|4136.1|4142.3|4136.3|4141.3|4135.3|9
1609175550000|2020-12-28 17:12:30|||||||||1
1609175560000|2020-12-28 17:12:40|||||||||1
1609175570000|2020-12-28 17:12:50|||||||||2
1609175580000|2020-12-28 17:13:00|4142.3|4136.3|4143.1|4137.1|4143.1|4137.1|4142.3|4136.3|4
1609175590000|2020-12-28 17:13:10|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4142.6|4136.6|7
1609175600000|2020-12-28 17:13:20|||||||||1
1609175610000|2020-12-28 17:13:30|4142.6|4136.6|4142.3|4136.3|4142.6|4136.6|4142.3|4136.3|4
1609175620000|2020-12-28 17:13:40|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|1
1609175630000|2020-12-28 17:13:50|4143.1|4137.1|4142.3|4136.3|4143.3|4137.3|4142.3|4136.3|59
1609175640000|2020-12-28 17:14:00|4142.8|4136.8|4142.6|4136.6|4142.8|4136.8|4142.3|4136.3|27
1609175650000|2020-12-28 17:14:10|||||||||5
1609175660000|2020-12-28 17:14:20|4142.3|4136.3|4142.1|4136.1|4142.3|4136.3|4141.8|4135.8|2
1609175670000|2020-12-28 17:14:30|4142.3|4136.3|4142.6|4136.6|4142.6|4136.6|4142.3|4136.3|7
1609175680000|2020-12-28 17:14:40|||||||||2
1609175690000|2020-12-28 17:14:50|4143.8|4137.8|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|5
1609175700000|2020-12-28 17:15:00|4144.1|4138.1|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|2
1609175710000|2020-12-28 17:15:10|4144.8|4138.8|4144.6|4138.6|4144.8|4138.8|4144.6|4138.6|5
1609175720000|2020-12-28 17:15:20|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|1
1609175730000|2020-12-28 17:15:30|4144.6|4138.6|4144.3|4138.3|4144.6|4138.6|4143.8|4137.8|3
1609175740000|2020-12-28 17:15:40|4144.6|4138.6|4145.8|4139.8|4145.8|4139.8|4144.6|4138.6|6
1609175750000|2020-12-28 17:15:50|4146.1|4140.1|4146.3|4140.3|4146.8|4140.8|4145.8|4139.8|24
1609175760000|2020-12-28 17:16:00|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4145.8|4139.8|5
1609175780000|2020-12-28 17:16:20|||||||||1
1609175790000|2020-12-28 17:16:30|||||||||6
1609175800000|2020-12-28 17:16:40|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|9
1609175820000|2020-12-28 17:17:00|4146.3|4140.3|4146.6|4140.6|4146.6|4140.6|4146.3|4140.3|6
1609175830000|2020-12-28 17:17:10|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|0
1609175840000|2020-12-28 17:17:20|4145.8|4139.8|4146.3|4140.3|4146.3|4140.3|4145.8|4139.8|4
1609175850000|2020-12-28 17:17:30|4146|4140|4145.8|4139.8|4146|4140|4145.5|4139.5|21
1609175860000|2020-12-28 17:17:40|4145.3|4139.3|4144.8|4138.8|4145.6|4139.6|4144.8|4138.8|4
1609175870000|2020-12-28 17:17:50|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145|4139|5
1609175880000|2020-12-28 17:18:00|4145.6|4139.6|4145.8|4139.8|4145.8|4139.8|4145.6|4139.6|11
1609175890000|2020-12-28 17:18:10|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|2
1609175900000|2020-12-28 17:18:20|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|4145.1|4139.1|3
1609175910000|2020-12-28 17:18:30|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|4144.8|4138.8|3
1609175920000|2020-12-28 17:18:40|||||||||1
1609175930000|2020-12-28 17:18:50|||||||||8
1609175940000|2020-12-28 17:19:00|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|4145.6|4139.6|9
1609175950000|2020-12-28 17:19:10|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|4145.8|4139.8|0
1609175970000|2020-12-28 17:19:30|||||||||2
1609175980000|2020-12-28 17:19:40|4146|4140|4146.3|4140.3|4146.3|4140.3|4146|4140|4
1609175990000|2020-12-28 17:19:50|||||||||2
1609176000000|2020-12-28 17:20:00|4146.5|4140.5|4145.8|4139.8|4146.5|4140.5|4145.8|4139.8|7
1609176010000|2020-12-28 17:20:10|4145|4139|4145|4139|4145|4139|4145|4139|6
1609176020000|2020-12-28 17:20:20|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|4145.3|4139.3|2
1609176030000|2020-12-28 17:20:30|4145.8|4139.8|4146|4140|4146|4140|4145.8|4139.8|14
1609176040000|2020-12-28 17:20:40|4146.8|4140.8|4146.3|4140.3|4146.8|4140.8|4146.3|4140.3|8
1609176050000|2020-12-28 17:20:50|4146|4140|4145.5|4139.5|4146|4140|4145.3|4139.3|24
1609176060000|2020-12-28 17:21:00|4145|4139|4146|4140|4146|4140|4144.8|4138.8|7
1609176070000|2020-12-28 17:21:10|4146.5|4140.5|4146.8|4140.8|4146.8|4140.8|4146|4140|3
1609176080000|2020-12-28 17:21:20|4147|4141|4146.5|4140.5|4147|4141|4146.5|4140.5|4
1609176090000|2020-12-28 17:21:30|4146.3|4140.3|4146|4140|4146.3|4140.3|4146|4140|4
1609176100000|2020-12-28 17:21:40|4145.8|4139.8|4146.3|4140.3|4146.5|4140.5|4145.8|4139.8|2
1609176110000|2020-12-28 17:21:50|||||||||4
1609176120000|2020-12-28 17:22:00|4146|4140|4146.8|4140.8|4146.8|4140.8|4146|4140|6
1609176130000|2020-12-28 17:22:10|4147|4141|4147|4141|4147|4141|4147|4141|2
1609176140000|2020-12-28 17:22:20|4146.8|4140.8|4147|4141|4147|4141|4146.8|4140.8|12
1609176150000|2020-12-28 17:22:30|4148|4142|4147.3|4141.3|4148|4142|4147.3|4141.3|15
1609176160000|2020-12-28 17:22:40|4147|4141|4147|4141|4147|4141|4146.8|4140.8|5
1609176170000|2020-12-28 17:22:50|4146.8|4140.8|4145.8|4139.8|4147|4141|4145.8|4139.8|8
1609176180000|2020-12-28 17:23:00|4146|4140|4146.5|4140.5|4147|4141|4145.5|4139.5|15
1609176190000|2020-12-28 17:23:10|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|4146.3|4140.3|7
1609176210000|2020-12-28 17:23:30|||||||||4
1609176220000|2020-12-28 17:23:40|4146.8|4140.8|4148.8|4142.8|4148.8|4142.8|4146.8|4140.8|41
1609176230000|2020-12-28 17:23:50|4147.8|4141.8|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|8
1609176240000|2020-12-28 17:24:00|4148.5|4142.5|4148.3|4142.3|4148.5|4142.5|4148.3|4142.3|1
1609176250000|2020-12-28 17:24:10|4148.8|4142.8|4148.5|4142.5|4148.8|4142.8|4148.3|4142.3|15
1609176260000|2020-12-28 17:24:20|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4147.8|4141.8|8
1609176270000|2020-12-28 17:24:30|4148.5|4142.5|4148|4142|4148.8|4142.8|4148|4142|7
1609176280000|2020-12-28 17:24:40|4148.3|4142.3|4148.5|4142.5|4149.3|4143.3|4148.3|4142.3|7
1609176290000|2020-12-28 17:24:50|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|4148.3|4142.3|0
1609176300000|2020-12-28 17:25:00|4147.5|4141.5|4147.8|4141.8|4148|4142|4147.5|4141.5|4
1609176310000|2020-12-28 17:25:10|4148|4142|4148|4142|4148|4142|4147.5|4141.5|38
1609176320000|2020-12-28 17:25:20|4146.3|4140.3|4146.3|4140.3|4146.8|4140.8|4145.3|4139.3|40
1609176330000|2020-12-28 17:25:30|4146.8|4140.8|4146.8|4140.8|4146.8|4140.8|4146.3|4140.3|2
1609176340000|2020-12-28 17:25:40|4146.5|4140.5|4146.3|4140.3|4147|4141|4146.3|4140.3|3
1609176350000|2020-12-28 17:25:50|4147|4141|4147.3|4141.3|4147.3|4141.3|4147|4141|4
1609176360000|2020-12-28 17:26:00|4146.8|4140.8|4147.8|4141.8|4147.8|4141.8|4146.8|4140.8|5
1609176370000|2020-12-28 17:26:10|4147.6|4141.6|4147.8|4141.8|4147.8|4141.8|4147.3|4141.3|2
1609176380000|2020-12-28 17:26:20|4147.5|4141.5|4147.3|4141.3|4147.5|4141.5|4147.3|4141.3|0
1609176390000|2020-12-28 17:26:30|4147.6|4141.6|4148.3|4142.3|4148.5|4142.5|4147.6|4141.6|9
1609176400000|2020-12-28 17:26:40|4148.6|4142.6|4148.6|4142.6|4148.6|4142.6|4148.3|4142.3|8
1609176410000|2020-12-28 17:26:50|4148.1|4142.1|4148.6|4142.6|4148.8|4142.8|4148.1|4142.1|2
1609176430000|2020-12-28 17:27:10|4149.1|4143.1|4149.1|4143.1|4149.3|4143.3|4149.1|4143.1|7
1609176440000|2020-12-28 17:27:20|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|0
1609176450000|2020-12-28 17:27:30|4149.1|4143.1|4149.3|4143.3|4149.6|4143.6|4149.1|4143.1|1
1609176460000|2020-12-28 17:27:40|4149.6|4143.6|4149.6|4143.6|4149.6|4143.6|4149.3|4143.3|14
1609176470000|2020-12-28 17:27:50|4149.3|4143.3|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|35
1609176480000|2020-12-28 17:28:00|4150.6|4144.6|4151.8|4145.8|4151.8|4145.8|4150.6|4144.6|71
1609176490000|2020-12-28 17:28:10|4151.6|4145.6|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|3
1609176500000|2020-12-28 17:28:20|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|4151.6|4145.6|0
1609176510000|2020-12-28 17:28:30|4151.3|4145.3|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|1
1609176520000|2020-12-28 17:28:40|4151.1|4145.1|4151.3|4145.3|4151.6|4145.6|4151.1|4145.1|5
1609176530000|2020-12-28 17:28:50|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|5
1609176540000|2020-12-28 17:29:00|4151.1|4145.1|4151.3|4145.3|4151.6|4145.6|4150.8|4144.8|3
1609176550000|2020-12-28 17:29:10|4150.8|4144.8|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|4
1609176560000|2020-12-28 17:29:20|4151.1|4145.1|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|6
1609176570000|2020-12-28 17:29:30|4151.1|4145.1|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|3
1609176580000|2020-12-28 17:29:40|4151.1|4145.1|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|8
1609176600000|2020-12-28 17:30:00|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|5
1609176610000|2020-12-28 17:30:10|4151.1|4145.1|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|1
1609176620000|2020-12-28 17:30:20|4151.1|4145.1|4150.8|4144.8|4151.1|4145.1|4150.8|4144.8|1
1609176630000|2020-12-28 17:30:30|4151.6|4145.6|4151.3|4145.3|4151.6|4145.6|4150.8|4144.8|5
1609176640000|2020-12-28 17:30:40|4151.6|4145.6|4152.6|4146.6|4152.8|4146.8|4151.6|4145.6|5
1609176650000|2020-12-28 17:30:50|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|1
1609176660000|2020-12-28 17:31:00|4152.3|4146.3|4151.8|4145.8|4152.8|4146.8|4151.8|4145.8|33
1609176670000|2020-12-28 17:31:10|4152.3|4146.3|4151.8|4145.8|4152.6|4146.6|4151.8|4145.8|3
1609176680000|2020-12-28 17:31:20|4151.6|4145.6|4151.3|4145.3|4151.6|4145.6|4150.8|4144.8|5
1609176690000|2020-12-28 17:31:30|4151.6|4145.6|4151.8|4145.8|4151.8|4145.8|4151.6|4145.6|0
1609176700000|2020-12-28 17:31:40|4152.3|4146.3|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|9
1609176710000|2020-12-28 17:31:50|||||||||1
1609176720000|2020-12-28 17:32:00|4152.6|4146.6|4152.8|4146.8|4152.8|4146.8|4152.6|4146.6|7
1609176740000|2020-12-28 17:32:20|||||||||1
1609176750000|2020-12-28 17:32:30|4152.6|4146.6|4151.8|4145.8|4152.6|4146.6|4151.8|4145.8|6
1609176760000|2020-12-28 17:32:40|4151.6|4145.6|4151.6|4145.6|4151.8|4145.8|4151.6|4145.6|6
1609176770000|2020-12-28 17:32:50|4151.8|4145.8|4152.6|4146.6|4152.6|4146.6|4151.6|4145.6|5
1609176780000|2020-12-28 17:33:00|4150.6|4144.6|4150.3|4144.3|4150.6|4144.6|4149.8|4143.8|14
1609176790000|2020-12-28 17:33:10|4150.6|4144.6|4149.8|4143.8|4150.8|4144.8|4149.8|4143.8|5
1609176800000|2020-12-28 17:33:20|4149.6|4143.6|4149.8|4143.8|4149.8|4143.8|4149.3|4143.3|2
1609176810000|2020-12-28 17:33:30|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4
1609176820000|2020-12-28 17:33:40|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|1
1609176830000|2020-12-28 17:33:50|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|4150.6|4144.6|1
1609176840000|2020-12-28 17:34:00|4150.3|4144.3|4150.6|4144.6|4150.6|4144.6|4150.3|4144.3|6
1609176850000|2020-12-28 17:34:10|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|2
1609176860000|2020-12-28 17:34:20|4151.1|4145.1|4150.8|4144.8|4151.3|4145.3|4150.8|4144.8|5
1609176880000|2020-12-28 17:34:40|4151|4145|4151.3|4145.3|4151.3|4145.3|4151|4145|3
1609176900000|2020-12-28 17:35:00|4151.5|4145.5|4151.3|4145.3|4151.5|4145.5|4150.8|4144.8|4
1609176910000|2020-12-28 17:35:10|4151.5|4145.5|4151.3|4145.3|4152|4146|4151|4145|10
1609176920000|2020-12-28 17:35:20|4151.5|4145.5|4151.3|4145.3|4151.5|4145.5|4151.3|4145.3|2
1609176930000|2020-12-28 17:35:30|4151|4145|4151|4145|4151|4145|4151|4145|2
1609176940000|2020-12-28 17:35:40|4150.8|4144.8|4150.5|4144.5|4151|4145|4150.5|4144.5|7
1609176950000|2020-12-28 17:35:50|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|1
1609176960000|2020-12-28 17:36:00|4150|4144|4150.3|4144.3|4150.3|4144.3|4150|4144|1
1609176970000|2020-12-28 17:36:10|||||||||1
1609176980000|2020-12-28 17:36:20|4150.5|4144.5|4151.5|4145.5|4151.5|4145.5|4150.5|4144.5|10
1609176990000|2020-12-28 17:36:30|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|1
1609177000000|2020-12-28 17:36:40|4151.5|4145.5|4150.8|4144.8|4151.5|4145.5|4150.8|4144.8|8
1609177020000|2020-12-28 17:37:00|4150.5|4144.5|4150.8|4144.8|4151.3|4145.3|4150.5|4144.5|8
1609177030000|2020-12-28 17:37:10|4150.5|4144.5|4150.8|4144.8|4150.8|4144.8|4150.5|4144.5|0
1609177040000|2020-12-28 17:37:20|4151.3|4145.3|4150|4144|4151.3|4145.3|4150|4144|6
1609177060000|2020-12-28 17:37:40|4149.8|4143.8|4148.3|4142.3|4149.8|4143.8|4148.3|4142.3|7
1609177070000|2020-12-28 17:37:50|4148.8|4142.8|4149.8|4143.8|4149.8|4143.8|4148.5|4142.5|17
1609177080000|2020-12-28 17:38:00|4150.3|4144.3|4150|4144|4150.3|4144.3|4149.8|4143.8|6
1609177090000|2020-12-28 17:38:10|4149|4143|4149.3|4143.3|4149.3|4143.3|4149|4143|6
1609177100000|2020-12-28 17:38:20|4149|4143|4149|4143|4149|4143|4148.8|4142.8|4
1609177110000|2020-12-28 17:38:30|4148.8|4142.8|4149|4143|4149|4143|4148.8|4142.8|4
1609177120000|2020-12-28 17:38:40|4149.3|4143.3|4148.3|4142.3|4149.3|4143.3|4148.3|4142.3|16
1609177130000|2020-12-28 17:38:50|4148|4142|4147.5|4141.5|4148|4142|4147.5|4141.5|20
1609177150000|2020-12-28 17:39:10|4147.3|4141.3|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|8
1609177160000|2020-12-28 17:39:20|4147.3|4141.3|4147.5|4141.5|4147.5|4141.5|4147.1|4141.1|7
1609177170000|2020-12-28 17:39:30|4148|4142|4149|4143|4149|4143|4148|4142|15
1609177180000|2020-12-28 17:39:40|||||||||2
1609177190000|2020-12-28 17:39:50|4148.8|4142.8|4150.8|4144.8|4150.8|4144.8|4148.8|4142.8|7
1609177200000|2020-12-28 17:40:00|4151|4145|4151|4145|4151|4145|4151|4145|1
1609177210000|2020-12-28 17:40:10|4151.3|4145.3|4149.8|4143.8|4151.8|4145.8|4149.3|4143.3|12
1609177220000|2020-12-28 17:40:20|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|4148.8|4142.8|3
1609177230000|2020-12-28 17:40:30|4148.3|4142.3|4148.8|4142.8|4148.8|4142.8|4148.3|4142.3|4
1609177240000|2020-12-28 17:40:40|4149.8|4143.8|4149.5|4143.5|4149.8|4143.8|4149.5|4143.5|18
1609177250000|2020-12-28 17:40:50|4149.8|4143.8|4149.5|4143.5|4149.8|4143.8|4149.5|4143.5|0
1609177260000|2020-12-28 17:41:00|4149.8|4143.8|4150|4144|4150|4144|4149.5|4143.5|3
1609177270000|2020-12-28 17:41:10|4149.8|4143.8|4149.3|4143.3|4150.5|4144.5|4149.3|4143.3|19
1609177280000|2020-12-28 17:41:20|4149.5|4143.5|4149.5|4143.5|4149.8|4143.8|4149.5|4143.5|10
1609177290000|2020-12-28 17:41:30|4149.8|4143.8|4150|4144|4150|4144|4149.5|4143.5|3
1609177300000|2020-12-28 17:41:40|||||||||1
1609177310000|2020-12-28 17:41:50|4149.8|4143.8|4149.8|4143.8|4149.8|4143.8|4149.5|4143.5|0
1609177320000|2020-12-28 17:42:00|4150|4144|4150.8|4144.8|4151|4145|4150|4144|9
1609177330000|2020-12-28 17:42:10|4151.5|4145.5|4151.8|4145.8|4151.8|4145.8|4151.5|4145.5|2
1609177340000|2020-12-28 17:42:20|||||||||1
1609177350000|2020-12-28 17:42:30|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|2
1609177360000|2020-12-28 17:42:40|4151.8|4145.8|4151.8|4145.8|4151.8|4145.8|4151.5|4145.5|0
1609177370000|2020-12-28 17:42:50|4150.8|4144.8|4151|4145|4151|4145|4150.5|4144.5|4
1609177380000|2020-12-28 17:43:00|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|7
1609177390000|2020-12-28 17:43:10|4150.8|4144.8|4151|4145|4151|4145|4150.5|4144.5|4
1609177400000|2020-12-28 17:43:20|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|0
1609177420000|2020-12-28 17:43:40|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|0
1609177430000|2020-12-28 17:43:50|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|9
1609177440000|2020-12-28 17:44:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.5|4144.5|1
1609177450000|2020-12-28 17:44:10|4151.3|4145.3|4150.5|4144.5|4151.3|4145.3|4150.5|4144.5|8
1609177470000|2020-12-28 17:44:30|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|0
1609177480000|2020-12-28 17:44:40|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|102
1609177490000|2020-12-28 17:44:50|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|4150.3|4144.3|15
1609177500000|2020-12-28 17:45:00|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|4150.5|4144.5|2
1609177510000|2020-12-28 17:45:10|4151.3|4145.3|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|10
1609177520000|2020-12-28 17:45:20|4152|4146|4151.5|4145.5|4152|4146|4151.5|4145.5|3
1609177530000|2020-12-28 17:45:30|||||||||1
1609177540000|2020-12-28 17:45:40|4151.3|4145.3|4150.5|4144.5|4151.3|4145.3|4150.5|4144.5|2
1609177550000|2020-12-28 17:45:50|4150.8|4144.8|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|0
1609177560000|2020-12-28 17:46:00|4150.8|4144.8|4151.3|4145.3|4151.3|4145.3|4150.8|4144.8|3
1609177570000|2020-12-28 17:46:10|4151.1|4145.1|4152|4146|4152|4146|4151.1|4145.1|13
1609177580000|2020-12-28 17:46:20|4152.3|4146.3|4152|4146|4152.5|4146.5|4151.8|4145.8|3
1609177590000|2020-12-28 17:46:30|4150.3|4144.3|4150.5|4144.5|4151.3|4145.3|4150.3|4144.3|18
1609177600000|2020-12-28 17:46:40|4150.7|4144.7|4150|4144|4150.7|4144.7|4149.7|4143.7|9
1609177610000|2020-12-28 17:46:50|||||||||5
1609177620000|2020-12-28 17:47:00|||||||||3
1609177630000|2020-12-28 17:47:10|4149.7|4143.7|4148.7|4142.7|4149.7|4143.7|4148.7|4142.7|11
1609177640000|2020-12-28 17:47:20|4148.5|4142.5|4147.7|4141.7|4148.5|4142.5|4147.7|4141.7|7
1609177650000|2020-12-28 17:47:30|||||||||4
1609177660000|2020-12-28 17:47:40|4144.7|4138.7|4147|4141|4147.5|4141.5|4144.7|4138.7|25
1609177670000|2020-12-28 17:47:50|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|4149.3|4143.3|11
1609177680000|2020-12-28 17:48:00|4150.7|4144.7|4150.5|4144.5|4150.7|4144.7|4150.5|4144.5|14
1609177700000|2020-12-28 17:48:20|4150.3|4144.3|4151.3|4145.3|4151.3|4145.3|4150.3|4144.3|1
1609177710000|2020-12-28 17:48:30|4151|4145|4153.3|4147.3|4153.3|4147.3|4151|4145|182
1609177720000|2020-12-28 17:48:40|4153.6|4147.6|4159.3|4153.3|4159.3|4153.3|4153.3|4147.3|38
1609177730000|2020-12-28 17:48:50|4158.3|4152.3|4158.1|4152.1|4160.3|4154.3|4157.6|4151.6|23
1609177740000|2020-12-28 17:49:00|4157.8|4151.8|4158.8|4152.8|4158.8|4152.8|4157.8|4151.8|13
1609177750000|2020-12-28 17:49:10|4159.1|4153.1|4156.1|4150.1|4159.1|4153.1|4155.6|4149.6|27
1609177760000|2020-12-28 17:49:20|4154.3|4148.3|4154.3|4148.3|4155.8|4149.8|4154.1|4148.1|63
1609177770000|2020-12-28 17:49:30|4153.3|4147.3|4151.6|4145.6|4153.3|4147.3|4150.6|4144.6|40
1609177780000|2020-12-28 17:49:40|4152.1|4146.1|4152.8|4146.8|4152.8|4146.8|4152.1|4146.1|13
1609177790000|2020-12-28 17:49:50|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|12
1609177800000|2020-12-28 17:50:00|4153|4147|4153.3|4147.3|4153.3|4147.3|4153|4147|4
1609177810000|2020-12-28 17:50:10|4153.5|4147.5|4154.8|4148.8|4154.8|4148.8|4153.5|4147.5|13
1609177820000|2020-12-28 17:50:20|4154.5|4148.5|4154.8|4148.8|4154.8|4148.8|4154.5|4148.5|0
1609177830000|2020-12-28 17:50:30|4155|4149|4155.3|4149.3|4155.8|4149.8|4155|4149|13
1609177840000|2020-12-28 17:50:40|4154.8|4148.8|4155.8|4149.8|4155.8|4149.8|4154.5|4148.5|5
1609177850000|2020-12-28 17:50:50|4155.5|4149.5|4155|4149|4155.5|4149.5|4154.5|4148.5|4
1609177860000|2020-12-28 17:51:00|4154.8|4148.8|4154.8|4148.8|4155.8|4149.8|4154.5|4148.5|8
1609177880000|2020-12-28 17:51:20|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4154.8|4148.8|11
1609177910000|2020-12-28 17:51:50|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|7
1609177920000|2020-12-28 17:52:00|4156|4150|4156|4150|4156|4150|4155.8|4149.8|1
1609177930000|2020-12-28 17:52:10|4155.5|4149.5|4155.3|4149.3|4155.5|4149.5|4155.3|4149.3|4
1609177940000|2020-12-28 17:52:20|4155|4149|4155.8|4149.8|4155.8|4149.8|4155|4149|3
1609177950000|2020-12-28 17:52:30|4155|4149|4154|4148|4155|4149|4154|4148|17
1609177960000|2020-12-28 17:52:40|4153.5|4147.5|4153.8|4147.8|4154|4148|4153.5|4147.5|0
1609177970000|2020-12-28 17:52:50|4153.3|4147.3|4153.8|4147.8|4154|4148|4153.3|4147.3|17
1609177980000|2020-12-28 17:53:00|4153.3|4147.3|4153.3|4147.3|4153.3|4147.3|4152.8|4146.8|11
1609178010000|2020-12-28 17:53:30|||||||||5
1609178020000|2020-12-28 17:53:40|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|4152.8|4146.8|2
1609178030000|2020-12-28 17:53:50|4152|4146|4152|4146|4152|4146|4152|4146|8
1609178040000|2020-12-28 17:54:00|4151.8|4145.8|4153.5|4147.5|4153.5|4147.5|4151.8|4145.8|10
1609178050000|2020-12-28 17:54:10|4153.3|4147.3|4152.8|4146.8|4153.3|4147.3|4152.8|4146.8|0
1609178060000|2020-12-28 17:54:20|4153|4147|4153.3|4147.3|4153.5|4147.5|4153|4147|0
1609178070000|2020-12-28 17:54:30|4153.5|4147.5|4153.8|4147.8|4153.8|4147.8|4153.5|4147.5|3
1609178080000|2020-12-28 17:54:40|4154|4148|4154.3|4148.3|4154.3|4148.3|4154|4148|2
1609178090000|2020-12-28 17:54:50|4154.5|4148.5|4153.8|4147.8|4154.8|4148.8|4153.8|4147.8|2
1609178100000|2020-12-28 17:55:00|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4154.5|4148.5|4
1609178110000|2020-12-28 17:55:10|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.5|4148.5|0
1609178120000|2020-12-28 17:55:20|4155|4149|4154.8|4148.8|4155|4149|4154.8|4148.8|5
1609178140000|2020-12-28 17:55:40|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|4154.3|4148.3|1
1609178150000|2020-12-28 17:55:50|||||||||2
1609178160000|2020-12-28 17:56:00|4154|4148|4153.8|4147.8|4154|4148|4152.8|4146.8|7
1609178170000|2020-12-28 17:56:10|4153.5|4147.5|4151.8|4145.8|4153.8|4147.8|4151.8|4145.8|6
1609178180000|2020-12-28 17:56:20|4152.3|4146.3|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|0
1609178190000|2020-12-28 17:56:30|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|4151.3|4145.3|0
1609178200000|2020-12-28 17:56:40|4151.5|4145.5|4151.3|4145.3|4151.5|4145.5|4151.3|4145.3|3
1609178210000|2020-12-28 17:56:50|4151.5|4145.5|4152.3|4146.3|4152.3|4146.3|4151.5|4145.5|6
1609178220000|2020-12-28 17:57:00|4150.8|4144.8|4150.3|4144.3|4150.8|4144.8|4150.3|4144.3|7
1609178230000|2020-12-28 17:57:10|4150.5|4144.5|4150.5|4144.5|4150.8|4144.8|4150.5|4144.5|3
1609178240000|2020-12-28 17:57:20|4150.3|4144.3|4150.1|4144.1|4150.3|4144.3|4150.1|4144.1|42
1609178250000|2020-12-28 17:57:30|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.8|4143.8|3
1609178260000|2020-12-28 17:57:40|4150.1|4144.1|4149.3|4143.3|4150.1|4144.1|4149.3|4143.3|3
1609178280000|2020-12-28 17:58:00|4149|4143|4148.8|4142.8|4149|4143|4148.8|4142.8|20
1609178290000|2020-12-28 17:58:10|4149.3|4143.3|4149|4143|4149.3|4143.3|4148.8|4142.8|7
1609178300000|2020-12-28 17:58:20|4148.8|4142.8|4149.3|4143.3|4149.3|4143.3|4148.8|4142.8|2
1609178310000|2020-12-28 17:58:30|4149.8|4143.8|4149.3|4143.3|4149.8|4143.8|4149.3|4143.3|7
1609178320000|2020-12-28 17:58:40|4149.8|4143.8|4150.3|4144.3|4150.3|4144.3|4149.3|4143.3|39
1609178330000|2020-12-28 17:58:50|4150.6|4144.6|4150.6|4144.6|4151.3|4145.3|4150.6|4144.6|3
1609178340000|2020-12-28 17:59:00|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|4150.8|4144.8|11
1609178350000|2020-12-28 17:59:10|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|4
1609178360000|2020-12-28 17:59:20|4151.5|4145.5|4151.5|4145.5|4151.5|4145.5|4151.3|4145.3|2
1609178370000|2020-12-28 17:59:30|||||||||2
1609178380000|2020-12-28 17:59:40|4151.3|4145.3|4151.8|4145.8|4151.8|4145.8|4151.3|4145.3|4
1609178390000|2020-12-28 17:59:50|4152.5|4146.5|4153|4147|4153.3|4147.3|4152.5|4146.5|6
1609178400000|2020-12-28 18:00:00|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4152|4146|8
1609178410000|2020-12-28 18:00:10|4152|4146|4152|4146|4152|4146|4152|4146|0
1609178420000|2020-12-28 18:00:20|4152.3|4146.3|4152.3|4146.3|4152.5|4146.5|4152.3|4146.3|0
1609178430000|2020-12-28 18:00:30|4152.5|4146.5|4153|4147|4153|4147|4152.5|4146.5|1
1609178440000|2020-12-28 18:00:40|4152|4146|4152|4146|4152|4146|4152|4146|3
1609178450000|2020-12-28 18:00:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|1
1609178460000|2020-12-28 18:01:00|4152.8|4146.8|4153|4147|4153|4147|4152.8|4146.8|1
1609178470000|2020-12-28 18:01:10|4153.3|4147.3|4153|4147|4153.3|4147.3|4153|4147|0
1609178490000|2020-12-28 18:01:30|4152|4146|4152|4146|4152|4146|4152|4146|10
1609178520000|2020-12-28 18:02:00|||||||||1
1609178530000|2020-12-28 18:02:10|4151.8|4145.8|4151.3|4145.3|4151.8|4145.8|4150.5|4144.5|15
1609178540000|2020-12-28 18:02:20|4151.5|4145.5|4151.8|4145.8|4151.8|4145.8|4151.5|4145.5|0
1609178550000|2020-12-28 18:02:30|4152.3|4146.3|4151.8|4145.8|4152.3|4146.3|4151.8|4145.8|17
1609178570000|2020-12-28 18:02:50|4152.3|4146.3|4152.3|4146.3|4152.3|4146.3|4151.8|4145.8|3
1609178580000|2020-12-28 18:03:00|4152.8|4146.8|4152.5|4146.5|4152.8|4146.8|4152.5|4146.5|0
1609178590000|2020-12-28 18:03:10|4152.8|4146.8|4155.3|4149.3|4155.3|4149.3|4152.8|4146.8|6
1609178600000|2020-12-28 18:03:20|4155.5|4149.5|4155|4149|4155.5|4149.5|4155|4149|2
1609178610000|2020-12-28 18:03:30|4155.3|4149.3|4155.8|4149.8|4155.8|4149.8|4155|4149|0
1609178620000|2020-12-28 18:03:40|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|3
1609178630000|2020-12-28 18:03:50|4156.5|4150.5|4157|4151|4157|4151|4156.5|4150.5|2
1609178640000|2020-12-28 18:04:00|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.3|4150.3|5
1609178650000|2020-12-28 18:04:10|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|4156.3|4150.3|0
1609178660000|2020-12-28 18:04:20|4156.5|4150.5|4156|4150|4156.5|4150.5|4156|4150|2
1609178670000|2020-12-28 18:04:30|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|4156.5|4150.5|2
1609178680000|2020-12-28 18:04:40|4156.8|4150.8|4157.8|4151.8|4157.8|4151.8|4156.8|4150.8|7
1609178690000|2020-12-28 18:04:50|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4157.5|4151.5|4
1609178700000|2020-12-28 18:05:00|4157|4151|4157.5|4151.5|4157.5|4151.5|4157|4151|7
1609178710000|2020-12-28 18:05:10|4157.8|4151.8|4157.8|4151.8|4158|4152|4157.8|4151.8|0
1609178720000|2020-12-28 18:05:20|4158.3|4152.3|4157|4151|4158.3|4152.3|4157|4151|5
1609178730000|2020-12-28 18:05:30|4157.3|4151.3|4155.7|4149.7|4157.5|4151.5|4155.2|4149.2|16
1609178740000|2020-12-28 18:05:40|4156.2|4150.2|4156|4150|4156.2|4150.2|4155.2|4149.2|7
1609178750000|2020-12-28 18:05:50|4155.2|4149.2|4155|4149|4156|4150|4155|4149|12
1609178760000|2020-12-28 18:06:00|4153.5|4147.5|4153.2|4147.2|4154|4148|4153.2|4147.2|10
1609178770000|2020-12-28 18:06:10|4154|4148|4153.5|4147.5|4154.5|4148.5|4153.5|4147.5|9
1609178780000|2020-12-28 18:06:20|4153.7|4147.7|4154|4148|4154|4148|4153.7|4147.7|0
1609178790000|2020-12-28 18:06:30|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4153.2|4147.2|1
1609178800000|2020-12-28 18:06:40|||||||||1
1609178810000|2020-12-28 18:06:50|4154|4148|4153.5|4147.5|4154|4148|4153.2|4147.2|13
1609178820000|2020-12-28 18:07:00|4153.2|4147.2|4153.2|4147.2|4153.2|4147.2|4153|4147|1
1609178830000|2020-12-28 18:07:10|4153.5|4147.5|4153.5|4147.5|4153.7|4147.7|4153.5|4147.5|3
1609178840000|2020-12-28 18:07:20|4153.2|4147.2|4152.2|4146.2|4153.2|4147.2|4152.2|4146.2|4
1609178850000|2020-12-28 18:07:30|||||||||1
1609178870000|2020-12-28 18:07:50|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|4152.7|4146.7|2
1609178880000|2020-12-28 18:08:00|4152.5|4146.5|4152|4146|4152.5|4146.5|4151.7|4145.7|2
1609178890000|2020-12-28 18:08:10|4152.2|4146.2|4152.2|4146.2|4152.2|4146.2|4152|4146|1
1609178900000|2020-12-28 18:08:20|4152|4146|4152|4146|4152|4146|4152|4146|0
1609178910000|2020-12-28 18:08:30|4151.7|4145.7|4152.8|4146.8|4153|4147|4151.7|4145.7|21
1609178920000|2020-12-28 18:08:40|4153|4147|4153.3|4147.3|4153.3|4147.3|4153|4147|0
1609178930000|2020-12-28 18:08:50|4153.5|4147.5|4153|4147|4153.5|4147.5|4152.8|4146.8|6
1609178940000|2020-12-28 18:09:00|4152.8|4146.8|4154.5|4148.5|4155|4149|4152.8|4146.8|15
1609178950000|2020-12-28 18:09:10|4154.8|4148.8|4154.8|4148.8|4154.8|4148.8|4154.5|4148.5|3
1609178960000|2020-12-28 18:09:20|4155|4149|4155|4149|4155|4149|4155|4149|1
1609178980000|2020-12-28 18:09:40|4155.3|4149.3|4156.8|4150.8|4156.8|4150.8|4155.3|4149.3|23
1609178990000|2020-12-28 18:09:50|4156.3|4150.3|4156.8|4150.8|4156.8|4150.8|4156.3|4150.3|15
1609179000000|2020-12-28 18:10:00|4156.5|4150.5|4157.3|4151.3|4157.3|4151.3|4156.3|4150.3|4
1609179010000|2020-12-28 18:10:10|4157|4151|4156.8|4150.8|4157|4151|4156.8|4150.8|0
1609179030000|2020-12-28 18:10:30|4156.5|4150.5|4156.3|4150.3|4156.8|4150.8|4156|4150|5
1609179040000|2020-12-28 18:10:40|4156|4150|4156|4150|4156|4150|4156|4150|0
1609179060000|2020-12-28 18:11:00|4155.5|4149.5|4155|4149|4155.5|4149.5|4155|4149|4
1609179070000|2020-12-28 18:11:10|4155.3|4149.3|4155|4149|4155.3|4149.3|4155|4149|0
1609179090000|2020-12-28 18:11:30|||||||||1
1609179100000|2020-12-28 18:11:40|||||||||2
1609179110000|2020-12-28 18:11:50|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|4155.3|4149.3|0
1609179120000|2020-12-28 18:12:00|4155|4149|4155|4149|4155|4149|4154.8|4148.8|1
1609179130000|2020-12-28 18:12:10|4154.8|4148.8|4155.5|4149.5|4156|4150|4154.8|4148.8|124
1609179140000|2020-12-28 18:12:20|4155.8|4149.8|4155.5|4149.5|4155.8|4149.8|4155.5|4149.5|4
1609179170000|2020-12-28 18:12:50|4155.8|4149.8|4147|4141|4155.8|4149.8|4145|4139|62
1609179180000|2020-12-28 18:13:00|4146.8|4140.8|4147|4141|4147.5|4141.5|4146.8|4140.8|19
1609179190000|2020-12-28 18:13:10|4147.2|4141.2|4147.5|4141.5|4147.7|4141.7|4147.2|4141.2|8
1609179200000|2020-12-28 18:13:20|4147.7|4141.7|4148.3|4142.3|4149.5|4143.5|4147.7|4141.7|14
1609179210000|2020-12-28 18:13:30|4148.5|4142.5|4148|4142|4148.5|4142.5|4147.8|4141.8|42
1609179220000|2020-12-28 18:13:40|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|4147.8|4141.8|3
1609179230000|2020-12-28 18:13:50|||||||||3
1609179240000|2020-12-28 18:14:00|4148.5|4142.5|4146.8|4140.8|4148.5|4142.5|4146.3|4140.3|31
1609179250000|2020-12-28 18:14:10|4147.3|4141.3|4147.3|4141.3|4147.8|4141.8|4147.3|4141.3|35
1609179260000|2020-12-28 18:14:20|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|4146.5|4140.5|3
1609179270000|2020-12-28 18:14:30|4146.3|4140.3|4145.5|4139.5|4146.3|4140.3|4145.3|4139.3|86
1609179280000|2020-12-28 18:14:40|4144.5|4138.5|4144.8|4138.8|4144.8|4138.8|4144.5|4138.5|45
1609179290000|2020-12-28 18:14:50|4144.5|4138.5|4143.5|4137.5|4144.8|4138.8|4143.3|4137.3|60
1609179300000|2020-12-28 18:15:00|4143.3|4137.3|4143.8|4137.8|4144|4138|4143.3|4137.3|9
1609179310000|2020-12-28 18:15:10|4144|4138|4145|4139|4145|4139|4144|4138|1
1609179320000|2020-12-28 18:15:20|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|23
1609179330000|2020-12-28 18:15:30|4145.3|4139.3|4144.8|4138.8|4145.3|4139.3|4144.8|4138.8|9
1609179340000|2020-12-28 18:15:40|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|2
1609179350000|2020-12-28 18:15:50|4143.5|4137.5|4143.8|4137.8|4144.3|4138.3|4143.5|4137.5|6
1609179360000|2020-12-28 18:16:00|4144|4138|4144|4138|4144.5|4138.5|4143.8|4137.8|1
1609179370000|2020-12-28 18:16:10|4143.8|4137.8|4143.8|4137.8|4144|4138|4143.8|4137.8|2
1609179380000|2020-12-28 18:16:20|4143.5|4137.5|4143.5|4137.5|4144.3|4138.3|4143.5|4137.5|3
1609179390000|2020-12-28 18:16:30|4144|4138|4144.5|4138.5|4144.5|4138.5|4143.8|4137.8|1
1609179400000|2020-12-28 18:16:40|4144|4138|4143.5|4137.5|4144|4138|4143.5|4137.5|9
1609179410000|2020-12-28 18:16:50|4143.3|4137.3|4143.5|4137.5|4143.5|4137.5|4143.3|4137.3|0
1609179420000|2020-12-28 18:17:00|4143|4137|4143|4137|4143|4137|4143|4137|5
1609179430000|2020-12-28 18:17:10|4143.5|4137.5|4142.8|4136.8|4143.5|4137.5|4142.8|4136.8|5
1609179440000|2020-12-28 18:17:20|4143|4137|4142.8|4136.8|4143|4137|4142.8|4136.8|0
1609179450000|2020-12-28 18:17:30|4142|4136|4141.7|4135.7|4142|4136|4141.7|4135.7|6
1609179460000|2020-12-28 18:17:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1609179470000|2020-12-28 18:17:50|4141.2|4135.2|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|12
1609179480000|2020-12-28 18:18:00|4140.5|4134.5|4140.7|4134.7|4141.5|4135.5|4140.5|4134.5|7
1609179490000|2020-12-28 18:18:10|4141.2|4135.2|4141.5|4135.5|4141.5|4135.5|4141.2|4135.2|0
1609179500000|2020-12-28 18:18:20|||||||||4
1609179510000|2020-12-28 18:18:30|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|1
1609179530000|2020-12-28 18:18:50|4142.2|4136.2|4142.5|4136.5|4142.5|4136.5|4141.2|4135.2|22
1609179540000|2020-12-28 18:19:00|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|2
1609179550000|2020-12-28 18:19:10|4142|4136|4142|4136|4142|4136|4142|4136|2
1609179560000|2020-12-28 18:19:20|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|0
1609179570000|2020-12-28 18:19:30|4142|4136|4142|4136|4142|4136|4141.7|4135.7|0
1609179580000|2020-12-28 18:19:40|4141.5|4135.5|4141.2|4135.2|4141.5|4135.5|4141.2|4135.2|1
1609179600000|2020-12-28 18:20:00|4140.7|4134.7|4140.2|4134.2|4141.2|4135.2|4140.2|4134.2|3
1609179610000|2020-12-28 18:20:10|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.5|4133.5|6
1609179620000|2020-12-28 18:20:20|4140|4134|4138|4132|4140|4134|4137.7|4131.7|12
1609179630000|2020-12-28 18:20:30|4138.2|4132.2|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|11
1609179640000|2020-12-28 18:20:40|4138|4132|4138.7|4132.7|4138.7|4132.7|4138|4132|32
1609179650000|2020-12-28 18:20:50|4139|4133|4139.2|4133.2|4139.2|4133.2|4139|4133|12
1609179660000|2020-12-28 18:21:00|4139|4133|4139|4133|4139|4133|4139|4133|8
1609179680000|2020-12-28 18:21:20|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|1
1609179690000|2020-12-28 18:21:30|4139.7|4133.7|4139.4|4133.4|4139.7|4133.7|4139.4|4133.4|0
1609179700000|2020-12-28 18:21:40|4139.2|4133.2|4139.4|4133.4|4139.4|4133.4|4139.2|4133.2|14
1609179710000|2020-12-28 18:21:50|4139.7|4133.7|4139.2|4133.2|4139.7|4133.7|4139.2|4133.2|1
1609179720000|2020-12-28 18:22:00|4139.4|4133.4|4139.2|4133.2|4139.4|4133.4|4139.2|4133.2|1
1609179740000|2020-12-28 18:22:20|4139.4|4133.4|4138.9|4132.9|4139.7|4133.7|4138.9|4132.9|1
1609179750000|2020-12-28 18:22:30|4139.2|4133.2|4139.4|4133.4|4139.7|4133.7|4139.2|4133.2|13
1609179760000|2020-12-28 18:22:40|4139.7|4133.7|4139.4|4133.4|4139.7|4133.7|4139.2|4133.2|0
1609179770000|2020-12-28 18:22:50|4139.2|4133.2|4136.9|4130.9|4139.4|4133.4|4135.4|4129.4|15
1609179780000|2020-12-28 18:23:00|4137.2|4131.2|4135.7|4129.7|4137.4|4131.4|4135.2|4129.2|14
1609179800000|2020-12-28 18:23:20|4133.7|4127.7|4132.7|4126.7|4133.9|4127.9|4131.7|4125.7|26
1609179810000|2020-12-28 18:23:30|4132.9|4126.9|4133.2|4127.2|4133.2|4127.2|4132.2|4126.2|14
1609179820000|2020-12-28 18:23:40|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|5
1609179830000|2020-12-28 18:23:50|4133|4127|4133.7|4127.7|4133.7|4127.7|4133|4127|6
1609179840000|2020-12-28 18:24:00|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.7|4127.7|5
1609179850000|2020-12-28 18:24:10|4133.2|4127.2|4133.5|4127.5|4133.5|4127.5|4133.2|4127.2|3
1609179860000|2020-12-28 18:24:20|4133.7|4127.7|4132.2|4126.2|4133.9|4127.9|4131.9|4125.9|3
1609179870000|2020-12-28 18:24:30|4132|4126|4132.7|4126.7|4132.7|4126.7|4132|4126|1
1609179880000|2020-12-28 18:24:40|4132.5|4126.5|4132.5|4126.5|4132.5|4126.5|4132.2|4126.2|3
1609179890000|2020-12-28 18:24:50|4132.2|4126.2|4130.7|4124.7|4132.2|4126.2|4130.5|4124.5|3
1609179900000|2020-12-28 18:25:00|4130.9|4124.9|4132.2|4126.2|4132.2|4126.2|4130.9|4124.9|8
1609179910000|2020-12-28 18:25:10|||||||||1
1609179920000|2020-12-28 18:25:20|4131.2|4125.2|4130|4124|4131.2|4125.2|4130|4124|36
1609179930000|2020-12-28 18:25:30|4130.2|4124.2|4131.5|4125.5|4131.5|4125.5|4130.2|4124.2|8
1609179940000|2020-12-28 18:25:40|4131.2|4125.2|4131.5|4125.5|4131.5|4125.5|4131.2|4125.2|0
1609179950000|2020-12-28 18:25:50|4131.7|4125.7|4131.5|4125.5|4131.7|4125.7|4131.5|4125.5|16
1609179960000|2020-12-28 18:26:00|4132.5|4126.5|4133.5|4127.5|4133.7|4127.7|4132.5|4126.5|11
1609179970000|2020-12-28 18:26:10|4133.2|4127.2|4133.2|4127.2|4133.5|4127.5|4133.2|4127.2|0
1609179980000|2020-12-28 18:26:20|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.9|4127.9|12
1609179990000|2020-12-28 18:26:30|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.2|4128.2|18
1609180000000|2020-12-28 18:26:40|4134.2|4128.2|4134.2|4128.2|4134.7|4128.7|4134.2|4128.2|8
1609180010000|2020-12-28 18:26:50|4133.9|4127.9|4133.7|4127.7|4133.9|4127.9|4133.7|4127.7|15
1609180020000|2020-12-28 18:27:00|||||||||1
1609180030000|2020-12-28 18:27:10|4133.9|4127.9|4133.2|4127.2|4133.9|4127.9|4133.2|4127.2|5
1609180040000|2020-12-28 18:27:20|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.7|4126.7|5
1609180050000|2020-12-28 18:27:30|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.2|4126.2|6
1609180070000|2020-12-28 18:27:50|4132.9|4126.9|4133.2|4127.2|4133.2|4127.2|4132.9|4126.9|5
1609180080000|2020-12-28 18:28:00|||||||||2
1609180090000|2020-12-28 18:28:10|||||||||1
1609180100000|2020-12-28 18:28:20|4133.5|4127.5|4133.4|4127.4|4133.9|4127.9|4133.4|4127.4|3
1609180110000|2020-12-28 18:28:30|4133.2|4127.2|4132.7|4126.7|4133.2|4127.2|4132.7|4126.7|5
1609180120000|2020-12-28 18:28:40|4132.9|4126.9|4132.7|4126.7|4132.9|4126.9|4132.7|4126.7|0
1609180130000|2020-12-28 18:28:50|4133|4127|4133.4|4127.4|4133.7|4127.7|4133|4127|2
1609180140000|2020-12-28 18:29:00|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|1
1609180150000|2020-12-28 18:29:10|4133.9|4127.9|4133.7|4127.7|4133.9|4127.9|4133.7|4127.7|1
1609180160000|2020-12-28 18:29:20|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.9|4127.9|5
1609180170000|2020-12-28 18:29:30|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.7|4127.7|7
1609180180000|2020-12-28 18:29:40|4134.2|4128.2|4133.7|4127.7|4134.9|4128.9|4133.7|4127.7|22
1609180190000|2020-12-28 18:29:50|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|2
1609180200000|2020-12-28 18:30:00|4133.7|4127.7|4133.7|4127.7|4133.9|4127.9|4133.4|4127.4|5
1609180210000|2020-12-28 18:30:10|4133.9|4127.9|4135.2|4129.2|4135.2|4129.2|4133.9|4127.9|6
1609180220000|2020-12-28 18:30:20|4135.9|4129.9|4135.2|4129.2|4135.9|4129.9|4135.2|4129.2|7
1609180230000|2020-12-28 18:30:30|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4
1609180240000|2020-12-28 18:30:40|4134.7|4128.7|4134.9|4128.9|4134.9|4128.9|4134.7|4128.7|0
1609180250000|2020-12-28 18:30:50|4135.9|4129.9|4135.9|4129.9|4136.2|4130.2|4135.9|4129.9|7
1609180260000|2020-12-28 18:31:00|||||||||2
1609180270000|2020-12-28 18:31:10|||||||||5
1609180280000|2020-12-28 18:31:20|4135.7|4129.7|4135.9|4129.9|4135.9|4129.9|4135.7|4129.7|0
1609180290000|2020-12-28 18:31:30|4135.7|4129.7|4135.2|4129.2|4135.9|4129.9|4134.9|4128.9|19
1609180300000|2020-12-28 18:31:40|4135.7|4129.7|4135.2|4129.2|4136|4130|4135.2|4129.2|4
1609180310000|2020-12-28 18:31:50|4135.4|4129.4|4134.7|4128.7|4135.7|4129.7|4134.7|4128.7|9
1609180320000|2020-12-28 18:32:00|4135|4129|4134.7|4128.7|4135.2|4129.2|4134.7|4128.7|5
1609180330000|2020-12-28 18:32:10|4134.5|4128.5|4134.2|4128.2|4134.5|4128.5|4134.2|4128.2|1
1609180350000|2020-12-28 18:32:30|4133.4|4127.4|4134.2|4128.2|4134.2|4128.2|4133.4|4127.4|3
1609180360000|2020-12-28 18:32:40|4133.2|4127.2|4134.2|4128.2|4134.2|4128.2|4133.2|4127.2|11
1609180370000|2020-12-28 18:32:50|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|3
1609180390000|2020-12-28 18:33:10|4134|4128|4134.2|4128.2|4134.2|4128.2|4134|4128|2
1609180400000|2020-12-28 18:33:20|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1609180410000|2020-12-28 18:33:30|4134.7|4128.7|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|1
1609180430000|2020-12-28 18:33:50|||||||||7
1609180440000|2020-12-28 18:34:00|||||||||1
1609180450000|2020-12-28 18:34:10|4134.4|4128.4|4134.2|4128.2|4134.4|4128.4|4134.2|4128.2|2
1609180460000|2020-12-28 18:34:20|4134|4128|4134.2|4128.2|4134.2|4128.2|4134|4128|1
1609180470000|2020-12-28 18:34:30|4134|4128|4134|4128|4134|4128|4133.7|4127.7|2
1609180480000|2020-12-28 18:34:40|4133.7|4127.7|4134|4128|4134.2|4128.2|4133.7|4127.7|3
1609180500000|2020-12-28 18:35:00|4133.7|4127.7|4134|4128|4134|4128|4133.7|4127.7|0
1609180510000|2020-12-28 18:35:10|4133.7|4127.7|4133.7|4127.7|4134|4128|4133.7|4127.7|0
1609180520000|2020-12-28 18:35:20|4134|4128|4134|4128|4134|4128|4134|4128|0
1609180530000|2020-12-28 18:35:30|4134.2|4128.2|4134.5|4128.5|4134.5|4128.5|4134.2|4128.2|0
1609180550000|2020-12-28 18:35:50|||||||||1
1609180560000|2020-12-28 18:36:00|4134.7|4128.7|4135.2|4129.2|4135.5|4129.5|4134.7|4128.7|2
1609180570000|2020-12-28 18:36:10|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|1
1609180580000|2020-12-28 18:36:20|4135.2|4129.2|4135.7|4129.7|4135.7|4129.7|4134.9|4128.9|7
1609180600000|2020-12-28 18:36:40|4136|4130|4136.2|4130.2|4136.2|4130.2|4136|4130|17
1609180610000|2020-12-28 18:36:50|4134.2|4128.2|4133.2|4127.2|4134.2|4128.2|4133|4127|35
1609180620000|2020-12-28 18:37:00|4133.7|4127.7|4134|4128|4134|4128|4133.7|4127.7|3
1609180630000|2020-12-28 18:37:10|4134.2|4128.2|4134|4128|4134.7|4128.7|4133.7|4127.7|3
1609180640000|2020-12-28 18:37:20|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|2
1609180650000|2020-12-28 18:37:30|||||||||4
1609180660000|2020-12-28 18:37:40|4134|4128|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|1
1609180670000|2020-12-28 18:37:50|4132.4|4126.4|4132.7|4126.7|4133|4127|4132.4|4126.4|75
1609180680000|2020-12-28 18:38:00|4133|4127|4133.5|4127.5|4133.5|4127.5|4133|4127|8
1609180690000|2020-12-28 18:38:10|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1609180700000|2020-12-28 18:38:20|4134|4128|4133.7|4127.7|4134|4128|4133.7|4127.7|1
1609180730000|2020-12-28 18:38:50|4134.4|4128.4|4133.7|4127.7|4134.4|4128.4|4133.7|4127.7|6
1609180740000|2020-12-28 18:39:00|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|1
1609180750000|2020-12-28 18:39:10|4133.2|4127.2|4133.4|4127.4|4133.4|4127.4|4133.2|4127.2|4
1609180760000|2020-12-28 18:39:20|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|1
1609180770000|2020-12-28 18:39:30|4134.4|4128.4|4135.7|4129.7|4135.7|4129.7|4134.4|4128.4|14
1609180780000|2020-12-28 18:39:40|4135.4|4129.4|4136.5|4130.5|4136.7|4130.7|4135.4|4129.4|8
1609180790000|2020-12-28 18:39:50|4136.2|4130.2|4136|4130|4136.5|4130.5|4136|4130|1
1609180800000|2020-12-28 18:40:00|4136.4|4130.4|4137.2|4131.2|4137.2|4131.2|4136.4|4130.4|7
1609180810000|2020-12-28 18:40:10|4138.2|4132.2|4137|4131|4138.2|4132.2|4137|4131|9
1609180820000|2020-12-28 18:40:20|4138|4132|4138|4132|4138|4132|4137.5|4131.5|42
1609180830000|2020-12-28 18:40:30|4138.7|4132.7|4138|4132|4138.7|4132.7|4137.7|4131.7|4
1609180850000|2020-12-28 18:40:50|4137.5|4131.5|4137.7|4131.7|4137.7|4131.7|4137.5|4131.5|2
1609180860000|2020-12-28 18:41:00|4137|4131|4138.2|4132.2|4138.2|4132.2|4137|4131|11
1609180870000|2020-12-28 18:41:10|4139.2|4133.2|4138|4132|4139.2|4133.2|4138|4132|16
1609180880000|2020-12-28 18:41:20|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|0
1609180890000|2020-12-28 18:41:30|4138|4132|4137.7|4131.7|4138|4132|4137.2|4131.2|9
1609180920000|2020-12-28 18:42:00|4137.2|4131.2|4137.7|4131.7|4137.7|4131.7|4137.2|4131.2|0
1609180930000|2020-12-28 18:42:10|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137|4131|3
1609180940000|2020-12-28 18:42:20|4137.7|4131.7|4137.5|4131.5|4137.7|4131.7|4137.5|4131.5|0
1609180950000|2020-12-28 18:42:30|4137|4131|4136.7|4130.7|4137|4131|4136.5|4130.5|4
1609180970000|2020-12-28 18:42:50|4136.5|4130.5|4135.7|4129.7|4136.7|4130.7|4135.7|4129.7|0
1609180980000|2020-12-28 18:43:00|4136|4130|4136|4130|4136|4130|4136|4130|6
1609181000000|2020-12-28 18:43:20|4135.7|4129.7|4135.7|4129.7|4136|4130|4135.7|4129.7|1
1609181010000|2020-12-28 18:43:30|4135.2|4129.2|4133.7|4127.7|4135.2|4129.2|4133.7|4127.7|10
1609181030000|2020-12-28 18:43:50|4134|4128|4134.2|4128.2|4134.2|4128.2|4134|4128|3
1609181040000|2020-12-28 18:44:00|4134|4128|4133.7|4127.7|4134|4128|4133.7|4127.7|1
1609181050000|2020-12-28 18:44:10|4134.2|4128.2|4134.4|4128.4|4134.4|4128.4|4133.7|4127.7|2
1609181060000|2020-12-28 18:44:20|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.4|4128.4|0
1609181080000|2020-12-28 18:44:40|4134.9|4128.9|4134.7|4128.7|4134.9|4128.9|4134.7|4128.7|2
1609181090000|2020-12-28 18:44:50|4134.9|4128.9|4135.2|4129.2|4135.2|4129.2|4134.9|4128.9|6
1609181100000|2020-12-28 18:45:00|4134.9|4128.9|4134.7|4128.7|4135.4|4129.4|4134.7|4128.7|2
1609181110000|2020-12-28 18:45:10|4134.4|4128.4|4133.7|4127.7|4134.4|4128.4|4133.7|4127.7|5
1609181120000|2020-12-28 18:45:20|4134.2|4128.2|4133.7|4127.7|4134.4|4128.4|4133.7|4127.7|4
1609181150000|2020-12-28 18:45:50|4132.7|4126.7|4132.7|4126.7|4133.4|4127.4|4132.7|4126.7|4
1609181160000|2020-12-28 18:46:00|4131.7|4125.7|4131.4|4125.4|4131.7|4125.7|4131.4|4125.4|4
1609181180000|2020-12-28 18:46:20|||||||||2
1609181190000|2020-12-28 18:46:30|||||||||13
1609181210000|2020-12-28 18:46:50|||||||||2
1609181220000|2020-12-28 18:47:00|||||||||1
1609181230000|2020-12-28 18:47:10|4132.4|4126.4|4132.4|4126.4|4132.4|4126.4|4132.2|4126.2|8
1609181240000|2020-12-28 18:47:20|4131.7|4125.7|4131.4|4125.4|4132.2|4126.2|4131.4|4125.4|48
1609181250000|2020-12-28 18:47:30|||||||||1
1609181270000|2020-12-28 18:47:50|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|6
1609181280000|2020-12-28 18:48:00|||||||||3
1609181290000|2020-12-28 18:48:10|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|5
1609181300000|2020-12-28 18:48:20|||||||||2
1609181310000|2020-12-28 18:48:30|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4130.9|4124.9|0
1609181320000|2020-12-28 18:48:40|||||||||5
1609181330000|2020-12-28 18:48:50|4130.9|4124.9|4130.9|4124.9|4131.2|4125.2|4130.9|4124.9|2
1609181340000|2020-12-28 18:49:00|4131.2|4125.2|4130.9|4124.9|4131.2|4125.2|4130.9|4124.9|4
1609181350000|2020-12-28 18:49:10|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|3
1609181360000|2020-12-28 18:49:20|||||||||12
1609181370000|2020-12-28 18:49:30|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|5
1609181380000|2020-12-28 18:49:40|4129.7|4123.7|4129.2|4123.2|4129.7|4123.7|4129.2|4123.2|1
1609181390000|2020-12-28 18:49:50|||||||||3
1609181400000|2020-12-28 18:50:00|||||||||1
1609181410000|2020-12-28 18:50:10|||||||||2
1609181420000|2020-12-28 18:50:20|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|3
1609181430000|2020-12-28 18:50:30|4128.9|4122.9|4128.2|4122.2|4128.9|4122.9|4128.2|4122.2|3
1609181440000|2020-12-28 18:50:40|4128.9|4122.9|4128.1|4122.1|4128.9|4122.9|4128.1|4122.1|17
1609181450000|2020-12-28 18:50:50|4128.4|4122.4|4127.9|4121.9|4128.6|4122.6|4127.6|4121.6|6
1609181460000|2020-12-28 18:51:00|4127.4|4121.4|4127.9|4121.9|4127.9|4121.9|4127.4|4121.4|5
1609181470000|2020-12-28 18:51:10|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|7
1609181480000|2020-12-28 18:51:20|||||||||1
1609181510000|2020-12-28 18:51:50|||||||||12
1609181520000|2020-12-28 18:52:00|4128.9|4122.9|4129.9|4123.9|4129.9|4123.9|4128.9|4122.9|12
1609181530000|2020-12-28 18:52:10|4130.2|4124.2|4129.9|4123.9|4130.2|4124.2|4129.9|4123.9|5
1609181540000|2020-12-28 18:52:20|||||||||3
1609181550000|2020-12-28 18:52:30|4130.2|4124.2|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|12
1609181560000|2020-12-28 18:52:40|4129.2|4123.2|4129.4|4123.4|4129.4|4123.4|4129.2|4123.2|1
1609181570000|2020-12-28 18:52:50|||||||||4
1609181580000|2020-12-28 18:53:00|4129.6|4123.6|4130.7|4124.7|4130.9|4124.9|4129.6|4123.6|5
1609181590000|2020-12-28 18:53:10|4130.9|4124.9|4129.9|4123.9|4130.9|4124.9|4129.9|4123.9|1
1609181600000|2020-12-28 18:53:20|4130.2|4124.2|4129.9|4123.9|4130.4|4124.4|4129.9|4123.9|6
1609181620000|2020-12-28 18:53:40|4130.2|4124.2|4130.6|4124.6|4130.6|4124.6|4130.2|4124.2|2
1609181630000|2020-12-28 18:53:50|4130.9|4124.9|4129.9|4123.9|4130.9|4124.9|4129.9|4123.9|2
1609181640000|2020-12-28 18:54:00|||||||||3
1609181650000|2020-12-28 18:54:10|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|4130.9|4124.9|1
1609181670000|2020-12-28 18:54:30|4131.6|4125.6|4131.4|4125.4|4131.6|4125.6|4131.4|4125.4|50
1609181680000|2020-12-28 18:54:40|4131.6|4125.6|4130.9|4124.9|4131.6|4125.6|4130.4|4124.4|4
1609181690000|2020-12-28 18:54:50|4130.7|4124.7|4129.4|4123.4|4130.7|4124.7|4129.4|4123.4|3
1609181700000|2020-12-28 18:55:00|4129.6|4123.6|4129.4|4123.4|4129.6|4123.6|4129.4|4123.4|5
1609181710000|2020-12-28 18:55:10|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|6
1609181730000|2020-12-28 18:55:30|4129.4|4123.4|4129.6|4123.6|4129.6|4123.6|4129.4|4123.4|28
1609181750000|2020-12-28 18:55:50|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|1
1609181760000|2020-12-28 18:56:00|4130.1|4124.1|4129.6|4123.6|4130.4|4124.4|4129.6|4123.6|15
1609181770000|2020-12-28 18:56:10|||||||||11
1609181780000|2020-12-28 18:56:20|4130.4|4124.4|4129.4|4123.4|4130.4|4124.4|4129.4|4123.4|27
1609181790000|2020-12-28 18:56:30|4129.1|4123.1|4129.4|4123.4|4129.4|4123.4|4129.1|4123.1|6
1609181800000|2020-12-28 18:56:40|4128.6|4122.6|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|10
1609181810000|2020-12-28 18:56:50|4128.1|4122.1|4127.9|4121.9|4128.1|4122.1|4127.9|4121.9|6
1609181820000|2020-12-28 18:57:00|4128.1|4122.1|4127.9|4121.9|4128.1|4122.1|4127.9|4121.9|6
1609181830000|2020-12-28 18:57:10|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|3
1609181840000|2020-12-28 18:57:20|||||||||24
1609181850000|2020-12-28 18:57:30|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|4
1609181860000|2020-12-28 18:57:40|4127.9|4121.9|4128.1|4122.1|4128.1|4122.1|4127.9|4121.9|3
1609181870000|2020-12-28 18:57:50|||||||||1
1609181880000|2020-12-28 18:58:00|||||||||4
1609181900000|2020-12-28 18:58:20|4128.6|4122.6|4127.9|4121.9|4128.6|4122.6|4127.9|4121.9|5
1609181910000|2020-12-28 18:58:30|4128.1|4122.1|4127.9|4121.9|4128.1|4122.1|4127.9|4121.9|0
1609181920000|2020-12-28 18:58:40|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|4128.1|4122.1|1
1609181930000|2020-12-28 18:58:50|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|0
1609181940000|2020-12-28 18:59:00|4128.1|4122.1|4129.6|4123.6|4129.6|4123.6|4128.1|4122.1|11
1609181950000|2020-12-28 18:59:10|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|12
1609181960000|2020-12-28 18:59:20|4130.6|4124.6|4130.1|4124.1|4130.6|4124.6|4129.9|4123.9|7
1609181970000|2020-12-28 18:59:30|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|0
1609181980000|2020-12-28 18:59:40|4130.6|4124.6|4130.4|4124.4|4130.6|4124.6|4130.4|4124.4|4
1609181990000|2020-12-28 18:59:50|4130.6|4124.6|4130.4|4124.4|4130.6|4124.6|4130.4|4124.4|5
1609182000000|2020-12-28 19:00:00|4131.1|4125.1|4131.4|4125.4|4131.6|4125.6|4131.1|4125.1|14
1609182010000|2020-12-28 19:00:10|4132.1|4126.1|4132.4|4126.4|4132.4|4126.4|4132.1|4126.1|65
1609182020000|2020-12-28 19:00:20|||||||||1
1609182030000|2020-12-28 19:00:30|4132.6|4126.6|4133.1|4127.1|4133.1|4127.1|4132.6|4126.6|4
1609182050000|2020-12-28 19:00:50|4132.8|4126.8|4132.1|4126.1|4132.8|4126.8|4132.1|4126.1|2
1609182060000|2020-12-28 19:01:00|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|3
1609182070000|2020-12-28 19:01:10|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4132.4|4126.4|12
1609182080000|2020-12-28 19:01:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|10
1609182090000|2020-12-28 19:01:30|||||||||1
1609182100000|2020-12-28 19:01:40|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|27
1609182110000|2020-12-28 19:01:50|||||||||1
1609182120000|2020-12-28 19:02:00|||||||||1
1609182130000|2020-12-28 19:02:10|4131.6|4125.6|4131.8|4125.8|4131.8|4125.8|4131.6|4125.6|43
1609182140000|2020-12-28 19:02:20|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|4132.1|4126.1|2
1609182150000|2020-12-28 19:02:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.3|4126.3|35
1609182160000|2020-12-28 19:02:40|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1609182170000|2020-12-28 19:02:50|4132.3|4126.3|4132.8|4126.8|4132.8|4126.8|4132.3|4126.3|31
1609182180000|2020-12-28 19:03:00|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.3|4126.3|13
1609182190000|2020-12-28 19:03:10|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4132.8|4126.8|5
1609182200000|2020-12-28 19:03:20|4133.1|4127.1|4133.8|4127.8|4133.8|4127.8|4133.1|4127.1|3
1609182220000|2020-12-28 19:03:40|4133.6|4127.6|4133.3|4127.3|4133.8|4127.8|4133.3|4127.3|2
1609182230000|2020-12-28 19:03:50|4133.6|4127.6|4133.3|4127.3|4133.6|4127.6|4133.3|4127.3|0
1609182240000|2020-12-28 19:04:00|4133.6|4127.6|4134.3|4128.3|4134.8|4128.8|4133.6|4127.6|1
1609182250000|2020-12-28 19:04:10|4134.6|4128.6|4135.8|4129.8|4135.8|4129.8|4134.6|4128.6|10
1609182260000|2020-12-28 19:04:20|4136.6|4130.6|4135.8|4129.8|4136.6|4130.6|4135.1|4129.1|34
1609182270000|2020-12-28 19:04:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4135.8|4129.8|25
1609182280000|2020-12-28 19:04:40|4136.3|4130.3|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|0
1609182290000|2020-12-28 19:04:50|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4136.8|4130.8|4
1609182300000|2020-12-28 19:05:00|4137.1|4131.1|4137.1|4131.1|4137.3|4131.3|4136.8|4130.8|13
1609182310000|2020-12-28 19:05:10|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4136.8|4130.8|1
1609182320000|2020-12-28 19:05:20|4136.8|4130.8|4137.6|4131.6|4137.8|4131.8|4136.8|4130.8|5
1609182330000|2020-12-28 19:05:30|4137.8|4131.8|4138.8|4132.8|4138.8|4132.8|4136.8|4130.8|27
1609182340000|2020-12-28 19:05:40|4139.6|4133.6|4138.8|4132.8|4139.6|4133.6|4138.8|4132.8|41
1609182350000|2020-12-28 19:05:50|4139.8|4133.8|4139.3|4133.3|4139.8|4133.8|4139.3|4133.3|48
1609182360000|2020-12-28 19:06:00|4139.6|4133.6|4139.3|4133.3|4139.6|4133.6|4139.3|4133.3|11
1609182370000|2020-12-28 19:06:10|4139.1|4133.1|4138.8|4132.8|4139.1|4133.1|4138.8|4132.8|1
1609182380000|2020-12-28 19:06:20|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|3
1609182390000|2020-12-28 19:06:30|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|9
1609182400000|2020-12-28 19:06:40|4140.1|4134.1|4140.6|4134.6|4140.6|4134.6|4140.1|4134.1|1
1609182410000|2020-12-28 19:06:50|4140.1|4134.1|4141.8|4135.8|4141.8|4135.8|4140.1|4134.1|20
1609182420000|2020-12-28 19:07:00|4141.6|4135.6|4140.8|4134.8|4141.8|4135.8|4140.8|4134.8|12
1609182430000|2020-12-28 19:07:10|4141.1|4135.1|4143.6|4137.6|4144.1|4138.1|4141.1|4135.1|12
1609182440000|2020-12-28 19:07:20|4142.8|4136.8|4144.1|4138.1|4144.6|4138.6|4142.8|4136.8|17
1609182450000|2020-12-28 19:07:30|4144.6|4138.6|4144.8|4138.8|4145.1|4139.1|4144.6|4138.6|5
1609182460000|2020-12-28 19:07:40|4143.6|4137.6|4143.6|4137.6|4143.8|4137.8|4143.6|4137.6|22
1609182470000|2020-12-28 19:07:50|4143.8|4137.8|4143.8|4137.8|4144.1|4138.1|4143.8|4137.8|7
1609182480000|2020-12-28 19:08:00|4143.6|4137.6|4141.8|4135.8|4143.6|4137.6|4141.8|4135.8|24
1609182490000|2020-12-28 19:08:10|4142.1|4136.1|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|3
1609182500000|2020-12-28 19:08:20|4141.6|4135.6|4141.8|4135.8|4142.1|4136.1|4141.6|4135.6|1
1609182510000|2020-12-28 19:08:30|4142.1|4136.1|4141.8|4135.8|4142.6|4136.6|4141.8|4135.8|3
1609182520000|2020-12-28 19:08:40|4142.1|4136.1|4141.6|4135.6|4142.8|4136.8|4141.6|4135.6|24
1609182530000|2020-12-28 19:08:50|4141.3|4135.3|4141.1|4135.1|4141.3|4135.3|4140.8|4134.8|4
1609182540000|2020-12-28 19:09:00|4140.8|4134.8|4140.3|4134.3|4140.8|4134.8|4140.3|4134.3|5
1609182550000|2020-12-28 19:09:10|4140.6|4134.6|4140.8|4134.8|4140.8|4134.8|4140.3|4134.3|1
1609182560000|2020-12-28 19:09:20|4141.1|4135.1|4141.3|4135.3|4141.8|4135.8|4140.8|4134.8|18
1609182570000|2020-12-28 19:09:30|4141.8|4135.8|4143.6|4137.6|4143.6|4137.6|4141.8|4135.8|17
1609182580000|2020-12-28 19:09:40|4143.3|4137.3|4142.8|4136.8|4143.6|4137.6|4142.8|4136.8|5
1609182590000|2020-12-28 19:09:50|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|0
1609182600000|2020-12-28 19:10:00|4142.3|4136.3|4141.6|4135.6|4142.3|4136.3|4141.6|4135.6|17
1609182610000|2020-12-28 19:10:10|4141.3|4135.3|4141.1|4135.1|4141.3|4135.3|4141.1|4135.1|11
1609182620000|2020-12-28 19:10:20|4140.8|4134.8|4141.3|4135.3|4141.3|4135.3|4140.6|4134.6|13
1609182630000|2020-12-28 19:10:30|4142.3|4136.3|4142.8|4136.8|4142.8|4136.8|4142.1|4136.1|18
1609182640000|2020-12-28 19:10:40|4143.8|4137.8|4145.1|4139.1|4145.1|4139.1|4143.8|4137.8|7
1609182660000|2020-12-28 19:11:00|4144.1|4138.1|4143.3|4137.3|4144.1|4138.1|4143.3|4137.3|59
1609182670000|2020-12-28 19:11:10|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|4143.6|4137.6|0
1609182680000|2020-12-28 19:11:20|4143.3|4137.3|4143.6|4137.6|4144.3|4138.3|4143.3|4137.3|22
1609182690000|2020-12-28 19:11:30|4143.3|4137.3|4143.6|4137.6|4143.8|4137.8|4143.3|4137.3|4
1609182700000|2020-12-28 19:11:40|4143.8|4137.8|4142.3|4136.3|4144|4138|4142.1|4136.1|7
1609182710000|2020-12-28 19:11:50|4142.1|4136.1|4143|4137|4144|4138|4142.1|4136.1|16
1609182720000|2020-12-28 19:12:00|4143.3|4137.3|4141.8|4135.8|4143.3|4137.3|4141.3|4135.3|48
1609182730000|2020-12-28 19:12:10|4142|4136|4141.8|4135.8|4142.3|4136.3|4141.8|4135.8|34
1609182740000|2020-12-28 19:12:20|4142|4136|4142|4136|4142.3|4136.3|4142|4136|0
1609182750000|2020-12-28 19:12:30|4141.6|4135.6|4141.8|4135.8|4142|4136|4141.6|4135.6|11
1609182760000|2020-12-28 19:12:40|4141.6|4135.6|4141|4135|4141.6|4135.6|4140.3|4134.3|4
1609182770000|2020-12-28 19:12:50|4141.6|4135.6|4141.3|4135.3|4141.8|4135.8|4141.3|4135.3|9
1609182780000|2020-12-28 19:13:00|4141.8|4135.8|4143|4137|4143|4137|4141.6|4135.6|7
1609182790000|2020-12-28 19:13:10|4144|4138|4144|4138|4144.3|4138.3|4144|4138|21
1609182800000|2020-12-28 19:13:20|4143.6|4137.6|4143|4137|4143.8|4137.8|4143|4137|96
1609182810000|2020-12-28 19:13:30|4143.3|4137.3|4143|4137|4143.5|4137.5|4143|4137|7
1609182820000|2020-12-28 19:13:40|4142.8|4136.8|4142.5|4136.5|4142.8|4136.8|4142|4136|21
1609182830000|2020-12-28 19:13:50|4142|4136|4142|4136|4142|4136|4140.5|4134.5|41
1609182840000|2020-12-28 19:14:00|4140.8|4134.8|4143.8|4137.8|4143.8|4137.8|4139|4133|306
1609182850000|2020-12-28 19:14:10|4144.8|4138.8|4145.8|4139.8|4145.8|4139.8|4144|4138|92
1609182860000|2020-12-28 19:14:20|4145|4139|4146.8|4140.8|4147.8|4141.8|4145|4139|139
1609182870000|2020-12-28 19:14:30|4146.5|4140.5|4145|4139|4146.5|4140.5|4144.5|4138.5|118
1609182880000|2020-12-28 19:14:40|4144.8|4138.8|4144|4138|4144.8|4138.8|4143|4137|171
1609182890000|2020-12-28 19:14:50|4143.8|4137.8|4144|4138|4144.8|4138.8|4143|4137|129
1609182900000|2020-12-28 19:15:00|4143.8|4137.8|4142|4136|4143.8|4137.8|4142|4136|96
1609182910000|2020-12-28 19:15:10|4142.3|4136.3|4142.5|4136.5|4142.8|4136.8|4142.3|4136.3|27
1609182920000|2020-12-28 19:15:20|4142.8|4136.8|4142|4136|4142.8|4136.8|4142|4136|55
1609182930000|2020-12-28 19:15:30|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|8
1609182940000|2020-12-28 19:15:40|4140.8|4134.8|4140.5|4134.5|4140.8|4134.8|4140.5|4134.5|72
1609182950000|2020-12-28 19:15:50|4140|4134|4140|4134|4140|4134|4140|4134|3
1609182960000|2020-12-28 19:16:00|4140.3|4134.3|4140.5|4134.5|4140.5|4134.5|4140|4134|22
1609182970000|2020-12-28 19:16:10|4141|4135|4141.5|4135.5|4141.8|4135.8|4141|4135|13
1609182980000|2020-12-28 19:16:20|4141.3|4135.3|4141|4135|4141.5|4135.5|4141|4135|1
1609182990000|2020-12-28 19:16:30|||||||||10
1609183000000|2020-12-28 19:16:40|||||||||20
1609183010000|2020-12-28 19:16:50|||||||||21
1609183020000|2020-12-28 19:17:00|||||||||24
1609183030000|2020-12-28 19:17:10|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|4141.8|4135.8|26
1609183040000|2020-12-28 19:17:20|4141.5|4135.5|4141.8|4135.8|4141.8|4135.8|4141.5|4135.5|23
1609183050000|2020-12-28 19:17:30|4142.8|4136.8|4142.5|4136.5|4142.8|4136.8|4142.3|4136.3|32
1609183060000|2020-12-28 19:17:40|4142.3|4136.3|4142.8|4136.8|4143|4137|4141.8|4135.8|9
1609183070000|2020-12-28 19:17:50|4143.5|4137.5|4141.8|4135.8|4143.5|4137.5|4141.8|4135.8|12
1609183080000|2020-12-28 19:18:00|4141.5|4135.5|4144|4138|4144|4138|4141.5|4135.5|14
1609183090000|2020-12-28 19:18:10|4143.8|4137.8|4143|4137|4144|4138|4141.8|4135.8|17
1609183100000|2020-12-28 19:18:20|4143.3|4137.3|4143|4137|4143.3|4137.3|4143|4137|8
1609183110000|2020-12-28 19:18:30|4143.3|4137.3|4143|4137|4143.5|4137.5|4142.8|4136.8|25
1609183120000|2020-12-28 19:18:40|4143.3|4137.3|4143|4137|4143.5|4137.5|4143|4137|22
1609183130000|2020-12-28 19:18:50|4142|4136|4142|4136|4142|4136|4142|4136|21
1609183140000|2020-12-28 19:19:00|4142.5|4136.5|4140.5|4134.5|4142.8|4136.8|4140.2|4134.2|79
1609183150000|2020-12-28 19:19:10|4141|4135|4139.2|4133.2|4141|4135|4139|4133|140
1609183160000|2020-12-28 19:19:20|4140.2|4134.2|4139|4133|4140.2|4134.2|4139|4133|15
1609183170000|2020-12-28 19:19:30|||||||||11
1609183180000|2020-12-28 19:19:40|||||||||29
1609183190000|2020-12-28 19:19:50|4138.5|4132.5|4139.5|4133.5|4139.5|4133.5|4138.5|4132.5|43
1609203600000|2020-12-29 01:00:00|4140|4134|4140.3|4134.3|4141|4135|4139|4133|63
1609203610000|2020-12-29 01:00:10|4140|4134|4142.5|4136.5|4142.5|4136.5|4139.5|4133.5|14
1609203620000|2020-12-29 01:00:20|4142.3|4136.3|4142.5|4136.5|4142.5|4136.5|4141.3|4135.3|3
1609203630000|2020-12-29 01:00:30|4142|4136|4142.3|4136.3|4142.5|4136.5|4142|4136|15
1609203640000|2020-12-29 01:00:40|4142.5|4136.5|4143.5|4137.5|4143.5|4137.5|4140|4134|27
1609203650000|2020-12-29 01:00:50|4144.5|4138.5|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|2
1609203660000|2020-12-29 01:01:00|4144|4138|4150.3|4144.3|4150.3|4144.3|4144|4138|52
1609203670000|2020-12-29 01:01:10|4149.5|4143.5|4148.3|4142.3|4149.8|4143.8|4148|4142|10
1609203680000|2020-12-29 01:01:20|4148|4142|4146|4140|4148|4142|4146|4140|2
1609203690000|2020-12-29 01:01:30|4145.8|4139.8|4146|4140|4146|4140|4145.5|4139.5|3
1609203700000|2020-12-29 01:01:40|4147|4141|4146.5|4140.5|4147.5|4141.5|4146.5|4140.5|3
1609203710000|2020-12-29 01:01:50|4147|4141|4146|4140|4147|4141|4146|4140|15
1609203720000|2020-12-29 01:02:00|4145.5|4139.5|4143.7|4137.7|4145.8|4139.8|4143.7|4137.7|4
1609203730000|2020-12-29 01:02:10|4143.5|4137.5|4142.7|4136.7|4143.7|4137.7|4142.7|4136.7|12
1609203740000|2020-12-29 01:02:20|4143|4137|4143.2|4137.2|4144|4138|4143|4137|5
1609203750000|2020-12-29 01:02:30|4143|4137|4142.3|4136.3|4143.2|4137.2|4142.3|4136.3|6
1609203760000|2020-12-29 01:02:40|4142|4136|4142.3|4136.3|4143|4137|4141.5|4135.5|3
1609203770000|2020-12-29 01:02:50|4142|4136|4141.5|4135.5|4142|4136|4141.5|4135.5|0
1609203780000|2020-12-29 01:03:00|4141.3|4135.3|4141|4135|4141.5|4135.5|4141|4135|1
1609203790000|2020-12-29 01:03:10|4141.3|4135.3|4140|4134|4141.3|4135.3|4140|4134|7
1609203800000|2020-12-29 01:03:20|4139.8|4133.8|4141.5|4135.5|4141.5|4135.5|4139.8|4133.8|10
1609203810000|2020-12-29 01:03:30|4142.3|4136.3|4142|4136|4143|4137|4141.5|4135.5|5
1609203820000|2020-12-29 01:03:40|4141.5|4135.5|4142.5|4136.5|4142.5|4136.5|4141.3|4135.3|5
1609203830000|2020-12-29 01:03:50|4142|4136|4141.5|4135.5|4142.5|4136.5|4141.5|4135.5|7
1609203840000|2020-12-29 01:04:00|4142|4136|4141.5|4135.5|4142|4136|4141.5|4135.5|5
1609203850000|2020-12-29 01:04:10|4141.2|4135.2|4140.5|4134.5|4141.3|4135.3|4140.3|4134.3|10
1609203860000|2020-12-29 01:04:20|4140.3|4134.3|4140|4134|4140.5|4134.5|4140|4134|5
1609203870000|2020-12-29 01:04:30|4140.3|4134.3|4142|4136|4142|4136|4139.2|4133.2|4
1609203880000|2020-12-29 01:04:40|4141.8|4135.8|4141.7|4135.7|4142.5|4136.5|4141.5|4135.5|5
1609203890000|2020-12-29 01:04:50|4141.5|4135.5|4142|4136|4142|4136|4141.2|4135.2|6
1609203900000|2020-12-29 01:05:00|4141.8|4135.8|4141.7|4135.7|4141.8|4135.8|4141.5|4135.5|4
1609203910000|2020-12-29 01:05:10|4141.5|4135.5|4142|4136|4142.5|4136.5|4141.5|4135.5|14
1609203920000|2020-12-29 01:05:20|4141|4135|4141|4135|4141.2|4135.2|4140.7|4134.7|7
1609203930000|2020-12-29 01:05:30|4141.2|4135.2|4141.5|4135.5|4141.5|4135.5|4141.2|4135.2|1
1609203940000|2020-12-29 01:05:40|4141.2|4135.2|4142.5|4136.5|4143|4137|4141.2|4135.2|13
1609203950000|2020-12-29 01:05:50|4142.7|4136.7|4143.5|4137.5|4143.5|4137.5|4142.7|4136.7|0
1609203960000|2020-12-29 01:06:00|4144.5|4138.5|4144.7|4138.7|4145.2|4139.2|4144.2|4138.2|14
1609203970000|2020-12-29 01:06:10|4145.5|4139.5|4144.2|4138.2|4145.5|4139.5|4144.2|4138.2|14
1609203980000|2020-12-29 01:06:20|4145.2|4139.2|4144.2|4138.2|4145.2|4139.2|4144.2|4138.2|3
1609203990000|2020-12-29 01:06:30|4144.5|4138.5|4145.2|4139.2|4145.2|4139.2|4144.2|4138.2|1
1609204000000|2020-12-29 01:06:40|4145.5|4139.5|4145.5|4139.5|4146|4140|4145.5|4139.5|3
1609204010000|2020-12-29 01:06:50|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|6
1609204020000|2020-12-29 01:07:00|4145.2|4139.2|4145.7|4139.7|4146.2|4140.2|4145.2|4139.2|6
1609204030000|2020-12-29 01:07:10|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4
1609204040000|2020-12-29 01:07:20|4147.2|4141.2|4147.2|4141.2|4148|4142|4147.2|4141.2|3
1609204050000|2020-12-29 01:07:30|4147.5|4141.5|4147.7|4141.7|4147.7|4141.7|4147.5|4141.5|0
1609204060000|2020-12-29 01:07:40|4147.2|4141.2|4146.2|4140.2|4147.2|4141.2|4146.2|4140.2|1
1609204070000|2020-12-29 01:07:50|4146|4140|4145.7|4139.7|4146|4140|4145.2|4139.2|4
1609204080000|2020-12-29 01:08:00|4145.5|4139.5|4145.7|4139.7|4145.7|4139.7|4145.2|4139.2|4
1609204090000|2020-12-29 01:08:10|4146|4140|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|2
1609204100000|2020-12-29 01:08:20|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|0
1609204110000|2020-12-29 01:08:30|4145|4139|4145.2|4139.2|4145.2|4139.2|4145|4139|2
1609204120000|2020-12-29 01:08:40|4145|4139|4145|4139|4145|4139|4145|4139|0
1609204130000|2020-12-29 01:08:50|4144.7|4138.7|4143.5|4137.5|4145.8|4139.8|4143.5|4137.5|6
1609204140000|2020-12-29 01:09:00|4143.2|4137.2|4144.5|4138.5|4144.5|4138.5|4143.2|4137.2|20
1609204150000|2020-12-29 01:09:10|4144.2|4138.2|4143.3|4137.3|4144.5|4138.5|4143.3|4137.3|3
1609204160000|2020-12-29 01:09:20|4143|4137|4142.5|4136.5|4143|4137|4142.3|4136.3|0
1609204170000|2020-12-29 01:09:30|4142.8|4136.8|4142.8|4136.8|4142.8|4136.8|4141.8|4135.8|5
1609204180000|2020-12-29 01:09:40|4142.5|4136.5|4142.3|4136.3|4142.5|4136.5|4142.3|4136.3|0
1609204190000|2020-12-29 01:09:50|4142|4136|4141.3|4135.3|4142|4136|4141.3|4135.3|1
1609204200000|2020-12-29 01:10:00|4141.5|4135.5|4141.3|4135.3|4141.8|4135.8|4140.5|4134.5|33
1609204210000|2020-12-29 01:10:10|4141.5|4135.5|4141.8|4135.8|4141.8|4135.8|4141.5|4135.5|0
1609204220000|2020-12-29 01:10:20|4141.5|4135.5|4140.8|4134.8|4141.8|4135.8|4140.8|4134.8|2
1609204230000|2020-12-29 01:10:30|4141|4135|4143.3|4137.3|4143.3|4137.3|4141|4135|8
1609204240000|2020-12-29 01:10:40|4143.5|4137.5|4143.8|4137.8|4143.8|4137.8|4143.5|4137.5|0
1609204250000|2020-12-29 01:10:50|4142.8|4136.8|4143.3|4137.3|4143.3|4137.3|4142.8|4136.8|7
1609204260000|2020-12-29 01:11:00|4143|4137|4144.3|4138.3|4144.3|4138.3|4143|4137|3
1609204270000|2020-12-29 01:11:10|4145.3|4139.3|4146.3|4140.3|4146.8|4140.8|4145.3|4139.3|7
1609204280000|2020-12-29 01:11:20|4146|4140|4147.3|4141.3|4147.3|4141.3|4145.3|4139.3|3
1609204290000|2020-12-29 01:11:30|4147|4141|4147|4141|4147.3|4141.3|4146.7|4140.7|0
1609204300000|2020-12-29 01:11:40|4146.5|4140.5|4145.7|4139.7|4146.5|4140.5|4145.7|4139.7|0
1609204310000|2020-12-29 01:11:50|4146|4140|4145.7|4139.7|4146.2|4140.2|4145.7|4139.7|0
1609204320000|2020-12-29 01:12:00|4146.7|4140.7|4146.2|4140.2|4147|4141|4145.7|4139.7|8
1609204330000|2020-12-29 01:12:10|4146|4140|4145.7|4139.7|4146|4140|4145.7|4139.7|0
1609204340000|2020-12-29 01:12:20|4146.7|4140.7|4147.2|4141.2|4147.2|4141.2|4146.7|4140.7|6
1609204350000|2020-12-29 01:12:30|4147|4141|4147|4141|4147|4141|4146.2|4140.2|1
1609204360000|2020-12-29 01:12:40|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147|4141|1
1609204370000|2020-12-29 01:12:50|4147|4141|4146.2|4140.2|4147|4141|4146.2|4140.2|2
1609204380000|2020-12-29 01:13:00|4145.7|4139.7|4145.5|4139.5|4146.5|4140.5|4145.5|4139.5|12
1609204390000|2020-12-29 01:13:10|4145.2|4139.2|4144.7|4138.7|4145.2|4139.2|4144.7|4138.7|3
1609204400000|2020-12-29 01:13:20|4145|4139|4143|4137|4145|4139|4142.7|4136.7|1
1609204410000|2020-12-29 01:13:30|4142.7|4136.7|4141.2|4135.2|4142.7|4136.7|4141.2|4135.2|6
1609204420000|2020-12-29 01:13:40|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4141.5|4135.5|4
1609204430000|2020-12-29 01:13:50|4141.7|4135.7|4141.7|4135.7|4142|4136|4141.5|4135.5|6
1609204440000|2020-12-29 01:14:00|||||||||3
1609204460000|2020-12-29 01:14:20|4142|4136|4140.5|4134.5|4142|4136|4140.5|4134.5|7
1609204480000|2020-12-29 01:14:40|4140|4134|4137.5|4131.5|4140|4134|4137.5|4131.5|19
1609204490000|2020-12-29 01:14:50|4137.2|4131.2|4137.2|4131.2|4137.5|4131.5|4137|4131|5
1609204500000|2020-12-29 01:15:00|4136.7|4130.7|4136.5|4130.5|4137.5|4131.5|4136.2|4130.2|11
1609204510000|2020-12-29 01:15:10|4136.7|4130.7|4136.2|4130.2|4136.7|4130.7|4136.2|4130.2|1
1609204520000|2020-12-29 01:15:20|4136.5|4130.5|4135.2|4129.2|4136.5|4130.5|4135.2|4129.2|5
1609204530000|2020-12-29 01:15:30|4135.5|4129.5|4134.7|4128.7|4135.7|4129.7|4134.7|4128.7|6
1609204540000|2020-12-29 01:15:40|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|4135.5|4129.5|12
1609204550000|2020-12-29 01:15:50|4136|4130|4136.5|4130.5|4136.5|4130.5|4136|4130|6
1609204560000|2020-12-29 01:16:00|4137|4131|4139|4133|4139|4133|4137|4131|17
1609204570000|2020-12-29 01:16:10|4139.2|4133.2|4139.2|4133.2|4140|4134|4139|4133|18
1609204580000|2020-12-29 01:16:20|4139|4133|4138.5|4132.5|4139|4133|4138.5|4132.5|5
1609204590000|2020-12-29 01:16:30|4137.5|4131.5|4137.2|4131.2|4137.5|4131.5|4137.2|4131.2|5
1609204600000|2020-12-29 01:16:40|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|4137.5|4131.5|0
1609204610000|2020-12-29 01:16:50|4137.2|4131.2|4137|4131|4137.2|4131.2|4137|4131|0
1609204620000|2020-12-29 01:17:00|4137.2|4131.2|4137.2|4131.2|4138|4132|4137.2|4131.2|4
1609204630000|2020-12-29 01:17:10|4137.5|4131.5|4139|4133|4140|4134|4137.5|4131.5|23
1609204640000|2020-12-29 01:17:20|4138.7|4132.7|4139.5|4133.5|4139.5|4133.5|4138.7|4132.7|2
1609204650000|2020-12-29 01:17:30|4139.7|4133.7|4140.7|4134.7|4140.7|4134.7|4139.7|4133.7|1
1609204660000|2020-12-29 01:17:40|4140.5|4134.5|4140|4134|4140.7|4134.7|4140|4134|6
1609204670000|2020-12-29 01:17:50|4140.5|4134.5|4139.8|4133.8|4140.5|4134.5|4139.3|4133.3|6
1609204680000|2020-12-29 01:18:00|4140.7|4134.7|4141|4135|4141|4135|4140.7|4134.7|3
1609204690000|2020-12-29 01:18:10|||||||||1
1609204710000|2020-12-29 01:18:30|4141.2|4135.2|4141.2|4135.2|4141.7|4135.7|4141.2|4135.2|3
1609204720000|2020-12-29 01:18:40|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|0
1609204730000|2020-12-29 01:18:50|4140.7|4134.7|4141.2|4135.2|4141.7|4135.7|4140.2|4134.2|4
1609204750000|2020-12-29 01:19:10|4141.5|4135.5|4141.7|4135.7|4141.7|4135.7|4141.5|4135.5|0
1609204760000|2020-12-29 01:19:20|4142|4136|4142|4136|4142|4136|4142|4136|1
1609204770000|2020-12-29 01:19:30|4142.7|4136.7|4143.5|4137.5|4143.5|4137.5|4142.7|4136.7|4
1609204780000|2020-12-29 01:19:40|4143.2|4137.2|4143.2|4137.2|4144.2|4138.2|4143.2|4137.2|6
1609204790000|2020-12-29 01:19:50|4143|4137|4143.2|4137.2|4143.2|4137.2|4142.2|4136.2|1
1609204800000|2020-12-29 01:20:00|4143|4137|4142.7|4136.7|4143.5|4137.5|4142.7|4136.7|2
1609204810000|2020-12-29 01:20:10|4143|4137|4142.7|4136.7|4143.5|4137.5|4142.7|4136.7|1
1609204820000|2020-12-29 01:20:20|4143|4137|4144.2|4138.2|4144.2|4138.2|4143|4137|1
1609204830000|2020-12-29 01:20:30|4144.5|4138.5|4143.2|4137.2|4144.5|4138.5|4143.2|4137.2|0
1609204840000|2020-12-29 01:20:40|4143.5|4137.5|4143.7|4137.7|4144.2|4138.2|4143.5|4137.5|1
1609204860000|2020-12-29 01:21:00|4143.5|4137.5|4144.5|4138.5|4145|4139|4143.2|4137.2|25
1609204870000|2020-12-29 01:21:10|4144|4138|4145|4139|4145|4139|4143.7|4137.7|11
1609204880000|2020-12-29 01:21:20|4144.7|4138.7|4145|4139|4145.5|4139.5|4144.7|4138.7|1
1609204890000|2020-12-29 01:21:30|4144.7|4138.7|4144|4138|4144.7|4138.7|4144|4138|1
1609204900000|2020-12-29 01:21:40|4144.2|4138.2|4144.5|4138.5|4144.5|4138.5|4144|4138|1
1609204910000|2020-12-29 01:21:50|4144.2|4138.2|4144|4138|4144.2|4138.2|4144|4138|0
1609204920000|2020-12-29 01:22:00|4144.5|4138.5|4144|4138|4144.5|4138.5|4144|4138|2
1609204930000|2020-12-29 01:22:10|4143.2|4137.2|4142.5|4136.5|4143.2|4137.2|4142.5|4136.5|6
1609204940000|2020-12-29 01:22:20|4142.2|4136.2|4141.5|4135.5|4142.2|4136.2|4141.5|4135.5|1
1609204950000|2020-12-29 01:22:30|4141.2|4135.2|4139.5|4133.5|4141.2|4135.2|4139.5|4133.5|7
1609204960000|2020-12-29 01:22:40|4139.7|4133.7|4140.5|4134.5|4140.5|4134.5|4139.7|4133.7|4
1609204970000|2020-12-29 01:22:50|4140.7|4134.7|4139.7|4133.7|4140.7|4134.7|4139.7|4133.7|3
1609204980000|2020-12-29 01:23:00|4140.5|4134.5|4139.7|4133.7|4140.5|4134.5|4139.7|4133.7|2
1609204990000|2020-12-29 01:23:10|4139.5|4133.5|4138.5|4132.5|4139.5|4133.5|4138|4132|8
1609205000000|2020-12-29 01:23:20|4138.2|4132.2|4138.2|4132.2|4138.5|4132.5|4138.2|4132.2|8
1609205010000|2020-12-29 01:23:30|4138.5|4132.5|4138.5|4132.5|4138.5|4132.5|4138.2|4132.2|0
1609205020000|2020-12-29 01:23:40|4138.7|4132.7|4140.5|4134.5|4140.5|4134.5|4138.5|4132.5|5
1609205030000|2020-12-29 01:23:50|4140.2|4134.2|4139.5|4133.5|4140.2|4134.2|4139.5|4133.5|3
1609205040000|2020-12-29 01:24:00|4139.2|4133.2|4140.2|4134.2|4140.7|4134.7|4139|4133|8
1609205050000|2020-12-29 01:24:10|4140.5|4134.5|4141.2|4135.2|4141.2|4135.2|4140.5|4134.5|0
1609205060000|2020-12-29 01:24:20|4141|4135|4138.7|4132.7|4141|4135|4138.7|4132.7|1
1609205070000|2020-12-29 01:24:30|4138.5|4132.5|4138.5|4132.5|4138.7|4132.7|4138|4132|7
1609205080000|2020-12-29 01:24:40|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4137.7|4131.7|3
1609205090000|2020-12-29 01:24:50|4138|4132|4137.7|4131.7|4138.2|4132.2|4137.7|4131.7|1
1609205100000|2020-12-29 01:25:00|4137.5|4131.5|4139.2|4133.2|4139.2|4133.2|4137.5|4131.5|8
1609205110000|2020-12-29 01:25:10|4139.5|4133.5|4139.7|4133.7|4140.7|4134.7|4139.5|4133.5|8
1609205130000|2020-12-29 01:25:30|4140.2|4134.2|4139.7|4133.7|4140.2|4134.2|4139.2|4133.2|2
1609205140000|2020-12-29 01:25:40|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|6
1609205160000|2020-12-29 01:26:00|4139.5|4133.5|4139.2|4133.2|4139.7|4133.7|4139.2|4133.2|2
1609205180000|2020-12-29 01:26:20|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|4138.2|4132.2|0
1609205190000|2020-12-29 01:26:30|4138|4132|4137.2|4131.2|4138|4132|4136.7|4130.7|2
1609205200000|2020-12-29 01:26:40|4137.5|4131.5|4137.2|4131.2|4137.7|4131.7|4137.2|4131.2|2
1609205210000|2020-12-29 01:26:50|4136.7|4130.7|4137.2|4131.2|4137.2|4131.2|4136.7|4130.7|1
1609205220000|2020-12-29 01:27:00|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|1
1609205230000|2020-12-29 01:27:10|4138.2|4132.2|4139.2|4133.2|4139.2|4133.2|4138.2|4132.2|3
1609205250000|2020-12-29 01:27:30|||||||||1
1609205260000|2020-12-29 01:27:40|4139|4133|4139.2|4133.2|4139.5|4133.5|4138.7|4132.7|1
1609205270000|2020-12-29 01:27:50|4139.7|4133.7|4139.2|4133.2|4139.7|4133.7|4139.2|4133.2|2
1609205280000|2020-12-29 01:28:00|4139.5|4133.5|4139.2|4133.2|4139.7|4133.7|4139.2|4133.2|3
1609205300000|2020-12-29 01:28:20|4139.5|4133.5|4140.2|4134.2|4140.2|4134.2|4139.5|4133.5|0
1609205320000|2020-12-29 01:28:40|4140|4134|4140.7|4134.7|4140.7|4134.7|4140|4134|2
1609205330000|2020-12-29 01:28:50|4141|4135|4141|4135|4141|4135|4141|4135|4
1609205340000|2020-12-29 01:29:00|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|1
1609205350000|2020-12-29 01:29:10|4141|4135|4141.5|4135.5|4141.5|4135.5|4141|4135|0
1609205360000|2020-12-29 01:29:20|4141|4135|4141|4135|4141|4135|4141|4135|1
1609205370000|2020-12-29 01:29:30|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1609205380000|2020-12-29 01:29:40|4141|4135|4141|4135|4141|4135|4141|4135|0
1609205390000|2020-12-29 01:29:50|4141.2|4135.2|4140.7|4134.7|4141.2|4135.2|4140.7|4134.7|2
1609205400000|2020-12-29 01:30:00|4141|4135|4143|4137|4143.5|4137.5|4141|4135|9
1609205410000|2020-12-29 01:30:10|4143.5|4137.5|4144.5|4138.5|4144.5|4138.5|4143.5|4137.5|5
1609205420000|2020-12-29 01:30:20|4144.2|4138.2|4144.5|4138.5|4144.5|4138.5|4144|4138|11
1609205430000|2020-12-29 01:30:30|4144.2|4138.2|4144|4138|4144.2|4138.2|4144|4138|1
1609205460000|2020-12-29 01:31:00|4144.2|4138.2|4144.5|4138.5|4144.5|4138.5|4144.2|4138.2|0
1609205470000|2020-12-29 01:31:10|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|4145.5|4139.5|0
1609205480000|2020-12-29 01:31:20|4145|4139|4145|4139|4145|4139|4145|4139|1
1609205490000|2020-12-29 01:31:30|4144.5|4138.5|4143.7|4137.7|4144.7|4138.7|4143.7|4137.7|0
1609205500000|2020-12-29 01:31:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1609205510000|2020-12-29 01:31:50|4144|4138|4143.7|4137.7|4144|4138|4143.7|4137.7|0
1609205520000|2020-12-29 01:32:00|4144.7|4138.7|4145.5|4139.5|4145.5|4139.5|4144.5|4138.5|10
1609205530000|2020-12-29 01:32:10|4145|4139|4145|4139|4145.5|4139.5|4145|4139|9
1609205540000|2020-12-29 01:32:20|||||||||1
1609205550000|2020-12-29 01:32:30|4144.7|4138.7|4144.7|4138.7|4145|4139|4144.7|4138.7|4
1609205560000|2020-12-29 01:32:40|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1609205570000|2020-12-29 01:32:50|4144|4138|4143.5|4137.5|4144|4138|4143|4137|1
1609205580000|2020-12-29 01:33:00|4144.2|4138.2|4144|4138|4144.7|4138.7|4144|4138|3
1609205590000|2020-12-29 01:33:10|4144.7|4138.7|4145.5|4139.5|4145.5|4139.5|4144.7|4138.7|1
1609205600000|2020-12-29 01:33:20|4146.7|4140.7|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|2
1609205610000|2020-12-29 01:33:30|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|1
1609205620000|2020-12-29 01:33:40|4146|4140|4145.7|4139.7|4146|4140|4145.7|4139.7|0
1609205640000|2020-12-29 01:34:00|4146|4140|4146|4140|4146|4140|4146|4140|4
1609205650000|2020-12-29 01:34:10|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|1
1609205670000|2020-12-29 01:34:30|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|1
1609205680000|2020-12-29 01:34:40|4145.5|4139.5|4145.7|4139.7|4145.7|4139.7|4145.5|4139.5|0
1609205690000|2020-12-29 01:34:50|4146|4140|4146|4140|4146|4140|4146|4140|0
1609205700000|2020-12-29 01:35:00|4146.5|4140.5|4146.7|4140.7|4147.2|4141.2|4146.5|4140.5|6
1609205710000|2020-12-29 01:35:10|4146.5|4140.5|4146|4140|4146.5|4140.5|4146|4140|0
1609205720000|2020-12-29 01:35:20|4146.2|4140.2|4146.7|4140.7|4146.7|4140.7|4146.2|4140.2|1
1609205730000|2020-12-29 01:35:30|4146.5|4140.5|4146.5|4140.5|4146.7|4140.7|4146.5|4140.5|0
1609205750000|2020-12-29 01:35:50|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|4146.2|4140.2|0
1609205760000|2020-12-29 01:36:00|4146|4140|4142.7|4136.7|4146|4140|4142.7|4136.7|8
1609205780000|2020-12-29 01:36:20|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|0
1609205790000|2020-12-29 01:36:30|4144.5|4138.5|4144.2|4138.2|4144.7|4138.7|4143.7|4137.7|1
1609205800000|2020-12-29 01:36:40|4144.5|4138.5|4145.2|4139.2|4145.2|4139.2|4144.5|4138.5|0
1609205810000|2020-12-29 01:36:50|4145|4139|4144.7|4138.7|4145|4139|4144.2|4138.2|0
1609205830000|2020-12-29 01:37:10|4144.5|4138.5|4144.7|4138.7|4144.7|4138.7|4144.5|4138.5|3
1609205850000|2020-12-29 01:37:30|4144.5|4138.5|4143.7|4137.7|4144.5|4138.5|4143.7|4137.7|0
1609205860000|2020-12-29 01:37:40|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|4144.7|4138.7|3
1609205870000|2020-12-29 01:37:50|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|4144.2|4138.2|0
1609205890000|2020-12-29 01:38:10|4144|4138|4143.2|4137.2|4144|4138|4143|4137|1
1609205900000|2020-12-29 01:38:20|4143|4137|4143.7|4137.7|4144.5|4138.5|4143|4137|0
1609205930000|2020-12-29 01:38:50|4143.2|4137.2|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|3
1609205950000|2020-12-29 01:39:10|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4143.7|4137.7|4
1609205960000|2020-12-29 01:39:20|4142.7|4136.7|4142.7|4136.7|4143.2|4137.2|4142.7|4136.7|2
1609205980000|2020-12-29 01:39:40|4142.5|4136.5|4142.5|4136.5|4142.5|4136.5|4141.9|4135.9|0
1609206000000|2020-12-29 01:40:00|4142.7|4136.7|4141.7|4135.7|4142.7|4136.7|4141.7|4135.7|3
1609206010000|2020-12-29 01:40:10|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|2
1609206020000|2020-12-29 01:40:20|4141|4135|4140.5|4134.5|4141|4135|4140.5|4134.5|0
1609206030000|2020-12-29 01:40:30|4140.2|4134.2|4139.5|4133.5|4140.2|4134.2|4139.5|4133.5|0
1609206040000|2020-12-29 01:40:40|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|0
1609206050000|2020-12-29 01:40:50|4140.2|4134.2|4140.5|4134.5|4140.5|4134.5|4140.2|4134.2|2
1609206060000|2020-12-29 01:41:00|4140.7|4134.7|4141|4135|4141.5|4135.5|4140.7|4134.7|1
1609206070000|2020-12-29 01:41:10|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1609206080000|2020-12-29 01:41:20|4141.5|4135.5|4141|4135|4141.5|4135.5|4141|4135|1
1609206090000|2020-12-29 01:41:30|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1609206110000|2020-12-29 01:41:50|4140.5|4134.5|4140.5|4134.5|4140.5|4134.5|4140.2|4134.2|0
1609206120000|2020-12-29 01:42:00|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|4140.7|4134.7|0
1609206140000|2020-12-29 01:42:20|4141.7|4135.7|4141.7|4135.7|4141.7|4135.7|4141.5|4135.5|2
1609206160000|2020-12-29 01:42:40|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|2
1609206170000|2020-12-29 01:42:50|||||||||1
1609206180000|2020-12-29 01:43:00|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|4139.7|4133.7|1
1609206200000|2020-12-29 01:43:20|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|4139.5|4133.5|0
1609206210000|2020-12-29 01:43:30|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|4139.2|4133.2|0
1609206230000|2020-12-29 01:43:50|4139.7|4133.7|4140.2|4134.2|4140.5|4134.5|4139.7|4133.7|0
1609206240000|2020-12-29 01:44:00|4140.5|4134.5|4140.7|4134.7|4140.7|4134.7|4139.7|4133.7|3
1609206250000|2020-12-29 01:44:10|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|1
1609206260000|2020-12-29 01:44:20|4141.7|4135.7|4141.9|4135.9|4141.9|4135.9|4141.7|4135.7|5
1609206270000|2020-12-29 01:44:30|4141.7|4135.7|4142.2|4136.2|4142.7|4136.7|4141.7|4135.7|0
1609206280000|2020-12-29 01:44:40|4141.7|4135.7|4140.9|4134.9|4141.7|4135.7|4140.9|4134.9|2
1609206300000|2020-12-29 01:45:00|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|4141.2|4135.2|0
1609206310000|2020-12-29 01:45:10|4142.2|4136.2|4143.2|4137.2|4143.2|4137.2|4142.2|4136.2|1
1609206330000|2020-12-29 01:45:30|4142.9|4136.9|4142.7|4136.7|4142.9|4136.9|4142.7|4136.7|0
1609206340000|2020-12-29 01:45:40|4142.9|4136.9|4143.2|4137.2|4143.2|4137.2|4142.9|4136.9|3
1609206350000|2020-12-29 01:45:50|4143.4|4137.4|4143.2|4137.2|4143.7|4137.7|4143.2|4137.2|2
1609206360000|2020-12-29 01:46:00|4143.7|4137.7|4143.2|4137.2|4143.7|4137.7|4142.7|4136.7|2
1609206400000|2020-12-29 01:46:40|4143.4|4137.4|4143.9|4137.9|4143.9|4137.9|4143.4|4137.4|5
1609206410000|2020-12-29 01:46:50|4144.2|4138.2|4144.4|4138.4|4144.4|4138.4|4144.2|4138.2|0
1609206420000|2020-12-29 01:47:00|4144.2|4138.2|4146.4|4140.4|4146.4|4140.4|4144.2|4138.2|37
1609206430000|2020-12-29 01:47:10|4146.2|4140.2|4145.9|4139.9|4146.2|4140.2|4145.9|4139.9|3
1609206440000|2020-12-29 01:47:20|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|4145.7|4139.7|0
1609206450000|2020-12-29 01:47:30|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1609206460000|2020-12-29 01:47:40|4146.2|4140.2|4146.4|4140.4|4146.4|4140.4|4146.2|4140.2|0
1609206470000|2020-12-29 01:47:50|4146.2|4140.2|4145.9|4139.9|4146.4|4140.4|4145.9|4139.9|1
1609206480000|2020-12-29 01:48:00|4146.2|4140.2|4146.4|4140.4|4146.4|4140.4|4145.9|4139.9|3
1609206490000|2020-12-29 01:48:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|0
1609206510000|2020-12-29 01:48:30|4145.4|4139.4|4144.9|4138.9|4145.4|4139.4|4144.9|4138.9|4
1609206520000|2020-12-29 01:48:40|4145.2|4139.2|4145.4|4139.4|4145.4|4139.4|4145.2|4139.2|0
1609206550000|2020-12-29 01:49:10|4144.9|4138.9|4144.7|4138.7|4144.9|4138.9|4144.4|4138.4|5
1609206560000|2020-12-29 01:49:20|4144.9|4138.9|4144.9|4138.9|4144.9|4138.9|4144.7|4138.7|3
1609206590000|2020-12-29 01:49:50|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|4144.4|4138.4|0
1609206600000|2020-12-29 01:50:00|4144.7|4138.7|4144.7|4138.7|4144.9|4138.9|4144.7|4138.7|0
1609206610000|2020-12-29 01:50:10|4144.4|4138.4|4144.2|4138.2|4144.4|4138.4|4144.2|4138.2|1
1609206620000|2020-12-29 01:50:20|4143.9|4137.9|4144.4|4138.4|4144.4|4138.4|4143.9|4137.9|0
1609206630000|2020-12-29 01:50:30|4144.2|4138.2|4144.9|4138.9|4144.9|4138.9|4144.2|4138.2|2
1609206640000|2020-12-29 01:50:40|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|4145.4|4139.4|0
1609206670000|2020-12-29 01:51:10|4145.9|4139.9|4145.9|4139.9|4145.9|4139.9|4145.4|4139.4|0
1609206680000|2020-12-29 01:51:20|4145.7|4139.7|4145.4|4139.4|4145.9|4139.9|4145.4|4139.4|0
1609206690000|2020-12-29 01:51:30|4145.7|4139.7|4146.2|4140.2|4146.2|4140.2|4145.7|4139.7|0
1609206700000|2020-12-29 01:51:40|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|3
1609206710000|2020-12-29 01:51:50|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|4146.9|4140.9|6
1609206720000|2020-12-29 01:52:00|4146.7|4140.7|4146.9|4140.9|4146.9|4140.9|4146.7|4140.7|1
1609206730000|2020-12-29 01:52:10|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|4147.2|4141.2|0
1609206750000|2020-12-29 01:52:30|4146.4|4140.4|4146.2|4140.2|4146.7|4140.7|4146.2|4140.2|3
1609206760000|2020-12-29 01:52:40|4146.4|4140.4|4146.4|4140.4|4146.7|4140.7|4146.4|4140.4|0
1609206770000|2020-12-29 01:52:50|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|7
1609206780000|2020-12-29 01:53:00|4147.4|4141.4|4148.2|4142.2|4148.4|4142.4|4147.2|4141.2|6
1609206790000|2020-12-29 01:53:10|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|4147.9|4141.9|0
1609206820000|2020-12-29 01:53:40|4148.4|4142.4|4147.9|4141.9|4148.4|4142.4|4147.9|4141.9|3
1609206830000|2020-12-29 01:53:50|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|0
1609206840000|2020-12-29 01:54:00|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4
1609206860000|2020-12-29 01:54:20|4147.2|4141.2|4146.9|4140.9|4147.2|4141.2|4146.9|4140.9|0
1609206870000|2020-12-29 01:54:30|4147.4|4141.4|4146.9|4140.9|4147.4|4141.4|4146.9|4140.9|1
1609206890000|2020-12-29 01:54:50|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|4147.4|4141.4|0
1609206900000|2020-12-29 01:55:00|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|4146.4|4140.4|2
1609206910000|2020-12-29 01:55:10|4146.9|4140.9|4147.2|4141.2|4147.2|4141.2|4146.9|4140.9|2
1609206920000|2020-12-29 01:55:20|4146.9|4140.9|4144.7|4138.7|4146.9|4140.9|4144.7|4138.7|3
1609206930000|2020-12-29 01:55:30|4144.9|4138.9|4145.2|4139.2|4145.2|4139.2|4144.9|4138.9|2
1609206940000|2020-12-29 01:55:40|4145.4|4139.4|4144.7|4138.7|4145.4|4139.4|4144.7|4138.7|2
1609206960000|2020-12-29 01:56:00|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|4145.2|4139.2|3
1609207000000|2020-12-29 01:56:40|4144.9|4138.9|4144.4|4138.4|4144.9|4138.9|4144.4|4138.4|1
1609207010000|2020-12-29 01:56:50|4144.2|4138.2|4143.4|4137.4|4144.2|4138.2|4143.4|4137.4|0
1609207020000|2020-12-29 01:57:00|4143.2|4137.2|4142.4|4136.4|4143.4|4137.4|4142.4|4136.4|1
1609207030000|2020-12-29 01:57:10|4142.7|4136.7|4142.4|4136.4|4143.2|4137.2|4142.4|4136.4|0
1609207040000|2020-12-29 01:57:20|4142.7|4136.7|4143.4|4137.4|4143.4|4137.4|4142.7|4136.7|0
1609207070000|2020-12-29 01:57:50|4143.9|4137.9|4144.2|4138.2|4144.2|4138.2|4143.9|4137.9|1
1609207080000|2020-12-29 01:58:00|4143.9|4137.9|4143.4|4137.4|4143.9|4137.9|4143.4|4137.4|0
1609207100000|2020-12-29 01:58:20|||||||||4
1609207110000|2020-12-29 01:58:30|4143.2|4137.2|4144.2|4138.2|4144.2|4138.2|4143.2|4137.2|1
1609207140000|2020-12-29 01:59:00|4143.9|4137.9|4143.9|4137.9|4144.2|4138.2|4143.9|4137.9|0
1609207160000|2020-12-29 01:59:20|4143.7|4137.7|4143.4|4137.4|4143.7|4137.7|4143.4|4137.4|0
1609207180000|2020-12-29 01:59:40|4143.9|4137.9|4143.4|4137.4|4144.4|4138.4|4143.4|4137.4|3
1609207190000|2020-12-29 01:59:50|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|4143.2|4137.2|0
1609207200000|2020-12-29 02:00:00|4142.9|4136.9|4142.4|4136.4|4142.9|4136.9|4142.4|4136.4|0
1609207210000|2020-12-29 02:00:10|4143.2|4137.2|4142.9|4136.9|4143.2|4137.2|4142.9|4136.9|1
1609207220000|2020-12-29 02:00:20|||||||||1
1609207230000|2020-12-29 02:00:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|1
1609207250000|2020-12-29 02:00:50|4143.2|4137.2|4142.9|4136.9|4143.2|4137.2|4142.9|4136.9|2
1609207280000|2020-12-29 02:01:20|4142.7|4136.7|4140.4|4134.4|4142.7|4136.7|4140.4|4134.4|3
1609207290000|2020-12-29 02:01:30|||||||||2
1609207300000|2020-12-29 02:01:40|4140.2|4134.2|4140.2|4134.2|4140.2|4134.2|4139.9|4133.9|1
1609207310000|2020-12-29 02:01:50|4140.4|4134.4|4139.9|4133.9|4140.4|4134.4|4139.9|4133.9|0
1609207320000|2020-12-29 02:02:00|4138.4|4132.4|4138.4|4132.4|4139.2|4133.2|4138.2|4132.2|0
1609207330000|2020-12-29 02:02:10|4138.7|4132.7|4139.2|4133.2|4139.2|4133.2|4138.4|4132.4|0
1609207340000|2020-12-29 02:02:20|4138.9|4132.9|4138.4|4132.4|4139.2|4133.2|4138.2|4132.2|1
1609207350000|2020-12-29 02:02:30|4138.7|4132.7|4137.4|4131.4|4138.9|4132.9|4137.4|4131.4|12
1609207360000|2020-12-29 02:02:40|4137.9|4131.9|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|0
1609207370000|2020-12-29 02:02:50|4137.2|4131.2|4136.4|4130.4|4137.2|4131.2|4136.4|4130.4|2
1609207380000|2020-12-29 02:03:00|4136.7|4130.7|4136.9|4130.9|4137.2|4131.2|4136.7|4130.7|0
1609207390000|2020-12-29 02:03:10|4136.7|4130.7|4136.4|4130.4|4136.7|4130.7|4136.4|4130.4|0
1609207400000|2020-12-29 02:03:20|4136.7|4130.7|4136.9|4130.9|4137.4|4131.4|4136.7|4130.7|5
1609207410000|2020-12-29 02:03:30|4137.2|4131.2|4136.9|4130.9|4137.2|4131.2|4136.4|4130.4|2
1609207420000|2020-12-29 02:03:40|4136.7|4130.7|4135.4|4129.4|4136.7|4130.7|4135.4|4129.4|1
1609207430000|2020-12-29 02:03:50|4135.7|4129.7|4135.4|4129.4|4135.7|4129.7|4135.4|4129.4|0
1609207440000|2020-12-29 02:04:00|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|9
1609207450000|2020-12-29 02:04:10|4134.9|4128.9|4135.4|4129.4|4135.9|4129.9|4134.9|4128.9|3
1609207460000|2020-12-29 02:04:20|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4134.7|4128.7|2
1609207470000|2020-12-29 02:04:30|4134.9|4128.9|4134.9|4128.9|4135.2|4129.2|4134.9|4128.9|4
1609207480000|2020-12-29 02:04:40|4135.2|4129.2|4134.9|4128.9|4135.2|4129.2|4134.9|4128.9|1
1609207500000|2020-12-29 02:05:00|||||||||1
1609207520000|2020-12-29 02:05:20|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|1
1609207530000|2020-12-29 02:05:30|4135.2|4129.2|4135.2|4129.2|4135.2|4129.2|4134.9|4128.9|7
1609207540000|2020-12-29 02:05:40|4135.7|4129.7|4136.2|4130.2|4136.2|4130.2|4135.7|4129.7|2
1609207550000|2020-12-29 02:05:50|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|4135.7|4129.7|2
1609207560000|2020-12-29 02:06:00|4135.9|4129.9|4135.9|4129.9|4136.2|4130.2|4135.9|4129.9|1
1609207570000|2020-12-29 02:06:10|4135.7|4129.7|4136.4|4130.4|4136.4|4130.4|4135.7|4129.7|19
1609207590000|2020-12-29 02:06:30|4136.7|4130.7|4136.4|4130.4|4136.7|4130.7|4136.4|4130.4|0
1609207600000|2020-12-29 02:06:40|4136.7|4130.7|4136.4|4130.4|4136.7|4130.7|4136.4|4130.4|1
1609207610000|2020-12-29 02:06:50|4136.7|4130.7|4136.4|4130.4|4136.7|4130.7|4136.4|4130.4|0
1609207620000|2020-12-29 02:07:00|4136.7|4130.7|4137.4|4131.4|4137.4|4131.4|4136.7|4130.7|0
1609207630000|2020-12-29 02:07:10|4137.7|4131.7|4138.4|4132.4|4138.7|4132.7|4137.7|4131.7|1
1609207640000|2020-12-29 02:07:20|4138.7|4132.7|4138.2|4132.2|4138.9|4132.9|4138.2|4132.2|0
1609207650000|2020-12-29 02:07:30|4137.9|4131.9|4137.2|4131.2|4138.4|4132.4|4137.2|4131.2|5
1609207660000|2020-12-29 02:07:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609207670000|2020-12-29 02:07:50|4137.7|4131.7|4137.9|4131.9|4137.9|4131.9|4137.7|4131.7|0
1609207680000|2020-12-29 02:08:00|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4137.9|4131.9|0
1609207690000|2020-12-29 02:08:10|4138.2|4132.2|4137.9|4131.9|4138.2|4132.2|4137.9|4131.9|0
1609207700000|2020-12-29 02:08:20|4138.4|4132.4|4137.9|4131.9|4138.4|4132.4|4137.9|4131.9|0
1609207710000|2020-12-29 02:08:30|4138.1|4132.1|4138.4|4132.4|4138.4|4132.4|4138.1|4132.1|0
1609207730000|2020-12-29 02:08:50|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|2
1609207740000|2020-12-29 02:09:00|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1609207750000|2020-12-29 02:09:10|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609207770000|2020-12-29 02:09:30|4137.6|4131.6|4137.4|4131.4|4137.9|4131.9|4137.4|4131.4|2
1609207780000|2020-12-29 02:09:40|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|0
1609207790000|2020-12-29 02:09:50|4137.7|4131.7|4137.4|4131.4|4137.7|4131.7|4137.2|4131.2|0
1609207800000|2020-12-29 02:10:00|4137.2|4131.2|4136.7|4130.7|4137.2|4131.2|4136.7|4130.7|1
1609207810000|2020-12-29 02:10:10|4136.9|4130.9|4137.2|4131.2|4137.2|4131.2|4136.9|4130.9|2
1609207820000|2020-12-29 02:10:20|4137.7|4131.7|4137.9|4131.9|4137.9|4131.9|4137.7|4131.7|0
1609207830000|2020-12-29 02:10:30|4138.1|4132.1|4137.9|4131.9|4138.4|4132.4|4137.9|4131.9|3
1609207850000|2020-12-29 02:10:50|4137.4|4131.4|4137.9|4131.9|4137.9|4131.9|4137.4|4131.4|4
1609207870000|2020-12-29 02:11:10|||||||||2
1609207890000|2020-12-29 02:11:30|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1609207900000|2020-12-29 02:11:40|4137.1|4131.1|4136.9|4130.9|4137.1|4131.1|4136.9|4130.9|1
1609207920000|2020-12-29 02:12:00|4137.4|4131.4|4137.7|4131.7|4137.7|4131.7|4137.4|4131.4|0
1609207930000|2020-12-29 02:12:10|4136.9|4130.9|4136.9|4130.9|4137.1|4131.1|4136.9|4130.9|2
1609207950000|2020-12-29 02:12:30|4137.1|4131.1|4137.9|4131.9|4137.9|4131.9|4137.1|4131.1|0
1609207970000|2020-12-29 02:12:50|4137.7|4131.7|4137.4|4131.4|4137.7|4131.7|4137.4|4131.4|0
1609207980000|2020-12-29 02:13:00|4137.7|4131.7|4137.1|4131.1|4137.7|4131.7|4137.1|4131.1|0
1609207990000|2020-12-29 02:13:10|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|4136.7|4130.7|1
1609208010000|2020-12-29 02:13:30|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|0
1609208020000|2020-12-29 02:13:40|4136.7|4130.7|4136.9|4130.9|4136.9|4130.9|4136.7|4130.7|1
1609208030000|2020-12-29 02:13:50|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|4137.2|4131.2|0
1609208060000|2020-12-29 02:14:20|4137.4|4131.4|4137.7|4131.7|4137.9|4131.9|4137.4|4131.4|0
1609208070000|2020-12-29 02:14:30|4137.9|4131.9|4137.7|4131.7|4138.1|4132.1|4137.7|4131.7|3
1609208080000|2020-12-29 02:14:40|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609208090000|2020-12-29 02:14:50|4137.6|4131.6|4137.9|4131.9|4137.9|4131.9|4137.6|4131.6|0
1609208100000|2020-12-29 02:15:00|4138.1|4132.1|4137.9|4131.9|4138.1|4132.1|4137.9|4131.9|0
1609208160000|2020-12-29 02:16:00|||||||||2
1609208170000|2020-12-29 02:16:10|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|4137.7|4131.7|2
1609208180000|2020-12-29 02:16:20|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|4137.4|4131.4|0
1609208200000|2020-12-29 02:16:40|4137.9|4131.9|4138.1|4132.1|4138.1|4132.1|4137.9|4131.9|0
1609208210000|2020-12-29 02:16:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1609208230000|2020-12-29 02:17:10|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|4138.1|4132.1|1
1609208250000|2020-12-29 02:17:30|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1609208270000|2020-12-29 02:17:50|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|1
1609208280000|2020-12-29 02:18:00|4138.1|4132.1|4138.9|4132.9|4138.9|4132.9|4138.1|4132.1|1
1609208330000|2020-12-29 02:18:50|4139.1|4133.1|4138.9|4132.9|4139.1|4133.1|4138.9|4132.9|0
1609208360000|2020-12-29 02:19:20|4138.6|4132.6|4138.4|4132.4|4138.6|4132.6|4138.4|4132.4|1
1609208370000|2020-12-29 02:19:30|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|0
1609208390000|2020-12-29 02:19:50|4138.4|4132.4|4137.9|4131.9|4138.6|4132.6|4137.9|4131.9|1
1609208420000|2020-12-29 02:20:20|4138.1|4132.1|4139.6|4133.6|4139.6|4133.6|4138.1|4132.1|1
1609208460000|2020-12-29 02:21:00|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|2
1609208470000|2020-12-29 02:21:10|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|0
1609208480000|2020-12-29 02:21:20|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|2
1609208500000|2020-12-29 02:21:40|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|0
1609208510000|2020-12-29 02:21:50|4139.4|4133.4|4139.1|4133.1|4139.4|4133.4|4139.1|4133.1|0
1609208520000|2020-12-29 02:22:00|4139.4|4133.4|4138.9|4132.9|4139.4|4133.4|4138.9|4132.9|1
1609208530000|2020-12-29 02:22:10|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|4139.4|4133.4|0
1609208550000|2020-12-29 02:22:30|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|0
1609208560000|2020-12-29 02:22:40|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|4139.1|4133.1|0
1609208570000|2020-12-29 02:22:50|4138.4|4132.4|4138.1|4132.1|4138.4|4132.4|4138.1|4132.1|1
1609208580000|2020-12-29 02:23:00|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|4137.9|4131.9|1
1609208590000|2020-12-29 02:23:10|||||||||1
1609208600000|2020-12-29 02:23:20|4137.6|4131.6|4137.4|4131.4|4137.6|4131.6|4137.4|4131.4|0
1609208610000|2020-12-29 02:23:30|4137.1|4131.1|4138.6|4132.6|4138.6|4132.6|4136.9|4130.9|14
1609208620000|2020-12-29 02:23:40|4138.9|4132.9|4138.6|4132.6|4138.9|4132.9|4138.6|4132.6|1
1609208630000|2020-12-29 02:23:50|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|4138.4|4132.4|0
1609208640000|2020-12-29 02:24:00|||||||||1
1609208650000|2020-12-29 02:24:10|4138.6|4132.6|4138.9|4132.9|4138.9|4132.9|4138.6|4132.6|1
1609208680000|2020-12-29 02:24:40|4138.6|4132.6|4139.4|4133.4|4139.4|4133.4|4138.6|4132.6|3
1609208690000|2020-12-29 02:24:50|4139.6|4133.6|4139.4|4133.4|4139.6|4133.6|4139.4|4133.4|3
1609208710000|2020-12-29 02:25:10|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1609208730000|2020-12-29 02:25:30|||||||||2
1609208740000|2020-12-29 02:25:40|4140.1|4134.1|4139.9|4133.9|4140.1|4134.1|4139.9|4133.9|1
1609208760000|2020-12-29 02:26:00|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|4139.6|4133.6|3
1609208780000|2020-12-29 02:26:20|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1609208790000|2020-12-29 02:26:30|4139.6|4133.6|4139.6|4133.6|4139.9|4133.9|4139.6|4133.6|0
1609208800000|2020-12-29 02:26:40|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|4139.9|4133.9|0
1609208810000|2020-12-29 02:26:50|||||||||1
1609208840000|2020-12-29 02:27:20|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|4140.4|4134.4|2
1609208870000|2020-12-29 02:27:50|4140.6|4134.6|4141.1|4135.1|4141.1|4135.1|4140.4|4134.4|6
1609208880000|2020-12-29 02:28:00|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|4142.1|4136.1|10
1609208900000|2020-12-29 02:28:20|4143.4|4137.4|4143.1|4137.1|4143.4|4137.4|4143.1|4137.1|48
1609208910000|2020-12-29 02:28:30|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|4143.4|4137.4|0
1609208930000|2020-12-29 02:28:50|4142.6|4136.6|4141.9|4135.9|4142.9|4136.9|4141.9|4135.9|5
1609208940000|2020-12-29 02:29:00|4142.1|4136.1|4142.4|4136.4|4142.6|4136.6|4142.1|4136.1|1
1609208950000|2020-12-29 02:29:10|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|4142.6|4136.6|1
1609208970000|2020-12-29 02:29:30|4142.4|4136.4|4142.1|4136.1|4142.4|4136.4|4142.1|4136.1|0
1609208980000|2020-12-29 02:29:40|4141.9|4135.9|4141.6|4135.6|4141.9|4135.9|4141.6|4135.6|0
1609209000000|2020-12-29 02:30:00|4141.9|4135.9|4141.9|4135.9|4141.9|4135.9|4141.1|4135.1|3
1609209010000|2020-12-29 02:30:10|4141.6|4135.6|4141.9|4135.9|4142.1|4136.1|4141.1|4135.1|5
1609209020000|2020-12-29 02:30:20|4142.1|4136.1|4142.4|4136.4|4142.4|4136.4|4142.1|4136.1|1
1609209030000|2020-12-29 02:30:30|4142.1|4136.1|4142.1|4136.1|4142.4|4136.4|4142.1|4136.1|0
1609209050000|2020-12-29 02:30:50|4141.9|4135.9|4141.6|4135.6|4141.9|4135.9|4141.4|4135.4|1
1609209060000|2020-12-29 02:31:00|4141.4|4135.4|4141.9|4135.9|4142.1|4136.1|4141.4|4135.4|2
1609209070000|2020-12-29 02:31:10|4142.1|4136.1|4142.6|4136.6|4142.6|4136.6|4142.1|4136.1|36
1609209080000|2020-12-29 02:31:20|4142.4|4136.4|4142.6|4136.6|4142.6|4136.6|4142.4|4136.4|9
1609209090000|2020-12-29 02:31:30|4141.4|4135.4|4141.1|4135.1|4141.4|4135.4|4141.1|4135.1|12
1609209100000|2020-12-29 02:31:40|4140.9|4134.9|4139.9|4133.9|4141.1|4135.1|4139.9|4133.9|9
1609209110000|2020-12-29 02:31:50|4140.4|4134.4|4139.4|4133.4|4140.4|4134.4|4138.9|4132.9|9
1609209120000|2020-12-29 02:32:00|4139.1|4133.1|4139.9|4133.9|4139.9|4133.9|4139.1|4133.1|6
1609209130000|2020-12-29 02:32:10|4140.1|4134.1|4139.9|4133.9|4140.1|4134.1|4139.9|4133.9|2
1609209140000|2020-12-29 02:32:20|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1609209150000|2020-12-29 02:32:30|4139.9|4133.9|4139.6|4133.6|4139.9|4133.9|4139.6|4133.6|4
1609209160000|2020-12-29 02:32:40|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|4140.1|4134.1|0
1609209170000|2020-12-29 02:32:50|4139.9|4133.9|4138.9|4132.9|4139.9|4133.9|4138.9|4132.9|1
1609209200000|2020-12-29 02:33:20|4138.6|4132.6|4137.1|4131.1|4138.6|4132.6|4137.1|4131.1|2
1609209210000|2020-12-29 02:33:30|4137.4|4131.4|4137.4|4131.4|4137.6|4131.6|4137.1|4131.1|0
1609209220000|2020-12-29 02:33:40|4137.6|4131.6|4137.1|4131.1|4137.6|4131.6|4137.1|4131.1|0
1609209230000|2020-12-29 02:33:50|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|4136.9|4130.9|1
1609209240000|2020-12-29 02:34:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|1
1609209250000|2020-12-29 02:34:10|4136.1|4130.1|4136.4|4130.4|4136.4|4130.4|4136.1|4130.1|0
1609209260000|2020-12-29 02:34:20|4136.1|4130.1|4135.6|4129.6|4136.1|4130.1|4135.6|4129.6|1
1609209270000|2020-12-29 02:34:30|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4134.9|4128.9|3
1609209280000|2020-12-29 02:34:40|4135.6|4129.6|4136.4|4130.4|4136.6|4130.6|4135.6|4129.6|0
1609209290000|2020-12-29 02:34:50|4135.9|4129.9|4135.1|4129.1|4135.9|4129.9|4135.1|4129.1|5
1609209300000|2020-12-29 02:35:00|4135.4|4129.4|4136.1|4130.1|4136.4|4130.4|4135.4|4129.4|1
1609209310000|2020-12-29 02:35:10|4135.6|4129.6|4137.1|4131.1|4137.1|4131.1|4135.4|4129.4|5
1609209320000|2020-12-29 02:35:20|4136.9|4130.9|4136.1|4130.1|4136.9|4130.9|4136.1|4130.1|1
1609209330000|2020-12-29 02:35:30|4136.4|4130.4|4136.9|4130.9|4136.9|4130.9|4136.4|4130.4|0
1609209340000|2020-12-29 02:35:40|4136.6|4130.6|4134.9|4128.9|4136.6|4130.6|4134.9|4128.9|5
1609209350000|2020-12-29 02:35:50|4134.6|4128.6|4134.1|4128.1|4134.6|4128.6|4134.1|4128.1|2
1609209360000|2020-12-29 02:36:00|4134.4|4128.4|4135.4|4129.4|4135.4|4129.4|4134.4|4128.4|2
1609209370000|2020-12-29 02:36:10|4135.9|4129.9|4135.1|4129.1|4135.9|4129.9|4135.1|4129.1|0
1609209380000|2020-12-29 02:36:20|4134.9|4128.9|4134.6|4128.6|4135.1|4129.1|4134.6|4128.6|0
1609209390000|2020-12-29 02:36:30|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4134.9|4128.9|5
1609209400000|2020-12-29 02:36:40|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|0
1609209410000|2020-12-29 02:36:50|4135.1|4129.1|4133.6|4127.6|4135.1|4129.1|4133.6|4127.6|1
1609209420000|2020-12-29 02:37:00|4133.8|4127.8|4133.6|4127.6|4133.8|4127.8|4133.6|4127.6|1
1609209430000|2020-12-29 02:37:10|4133.3|4127.3|4133.6|4127.6|4133.6|4127.6|4133.3|4127.3|4
1609209450000|2020-12-29 02:37:30|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|4133.4|4127.4|13
1609209460000|2020-12-29 02:37:40|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|2
1609209470000|2020-12-29 02:37:50|4133.4|4127.4|4134.3|4128.3|4134.3|4128.3|4133.4|4127.4|5
1609209480000|2020-12-29 02:38:00|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4134.1|4128.1|1
1609209490000|2020-12-29 02:38:10|4133.8|4127.8|4133.6|4127.6|4133.8|4127.8|4133.6|4127.6|1
1609209500000|2020-12-29 02:38:20|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|6
1609209510000|2020-12-29 02:38:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|0
1609209520000|2020-12-29 02:38:40|4133.6|4127.6|4133.3|4127.3|4133.6|4127.6|4133.3|4127.3|9
1609209530000|2020-12-29 02:38:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609209540000|2020-12-29 02:39:00|4133.4|4127.4|4133.1|4127.1|4133.4|4127.4|4133.1|4127.1|6
1609209550000|2020-12-29 02:39:10|4133.6|4127.6|4133.6|4127.6|4133.8|4127.8|4133.3|4127.3|2
1609209570000|2020-12-29 02:39:30|4133.8|4127.8|4132.9|4126.9|4133.8|4127.8|4132.9|4126.9|22
1609209580000|2020-12-29 02:39:40|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609209600000|2020-12-29 02:40:00|4133.4|4127.4|4133.1|4127.1|4133.4|4127.4|4132.9|4126.9|9
1609209630000|2020-12-29 02:40:30|4132.8|4126.8|4132.6|4126.6|4132.9|4126.9|4132.4|4126.4|3
1609209640000|2020-12-29 02:40:40|4132.4|4126.4|4132.9|4126.9|4132.9|4126.9|4132.4|4126.4|1
1609209660000|2020-12-29 02:41:00|4133.1|4127.1|4133.1|4127.1|4133.4|4127.4|4133.1|4127.1|1
1609209670000|2020-12-29 02:41:10|4133.4|4127.4|4133.1|4127.1|4133.4|4127.4|4133.1|4127.1|5
1609209690000|2020-12-29 02:41:30|||||||||6
1609209720000|2020-12-29 02:42:00|4133.4|4127.4|4135.1|4129.1|4135.1|4129.1|4133.4|4127.4|85
1609209730000|2020-12-29 02:42:10|4134.9|4128.9|4131.6|4125.6|4135.1|4129.1|4131.6|4125.6|5
1609209740000|2020-12-29 02:42:20|4131.8|4125.8|4132.1|4126.1|4132.3|4126.3|4131.8|4125.8|12
1609209750000|2020-12-29 02:42:30|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|2
1609209770000|2020-12-29 02:42:50|4131.8|4125.8|4131.4|4125.4|4132.1|4126.1|4131.4|4125.4|0
1609209780000|2020-12-29 02:43:00|4131.1|4125.1|4132.1|4126.1|4132.1|4126.1|4131.1|4125.1|8
1609209790000|2020-12-29 02:43:10|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|4131.6|4125.6|1
1609209800000|2020-12-29 02:43:20|4131.8|4125.8|4131.6|4125.6|4132.1|4126.1|4131.6|4125.6|0
1609209810000|2020-12-29 02:43:30|4131.3|4125.3|4130.1|4124.1|4131.3|4125.3|4129.6|4123.6|7
1609209820000|2020-12-29 02:43:40|4130.3|4124.3|4129.8|4123.8|4130.3|4124.3|4129.8|4123.8|0
1609209830000|2020-12-29 02:43:50|4129.6|4123.6|4128.9|4122.9|4129.6|4123.6|4128.9|4122.9|9
1609209840000|2020-12-29 02:44:00|4129.1|4123.1|4130.1|4124.1|4130.1|4124.1|4128.9|4122.9|3
1609209850000|2020-12-29 02:44:10|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|4130.3|4124.3|2
1609209860000|2020-12-29 02:44:20|4131.1|4125.1|4130.3|4124.3|4131.4|4125.4|4130.3|4124.3|0
1609209880000|2020-12-29 02:44:40|4130.1|4124.1|4130.3|4124.3|4130.3|4124.3|4130.1|4124.1|1
1609209900000|2020-12-29 02:45:00|4130.6|4124.6|4131.3|4125.3|4131.6|4125.6|4130.6|4124.6|0
1609209910000|2020-12-29 02:45:10|4130.8|4124.8|4130.3|4124.3|4130.8|4124.8|4130.3|4124.3|5
1609209920000|2020-12-29 02:45:20|4130.6|4124.6|4130.8|4124.8|4130.8|4124.8|4130.6|4124.6|0
1609209940000|2020-12-29 02:45:40|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|4131.1|4125.1|0
1609209950000|2020-12-29 02:45:50|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|4131.8|4125.8|3
1609209960000|2020-12-29 02:46:00|4132.3|4126.3|4133.8|4127.8|4133.8|4127.8|4132.3|4126.3|8
1609209970000|2020-12-29 02:46:10|4133.3|4127.3|4133.1|4127.1|4133.8|4127.8|4133.1|4127.1|18
1609209980000|2020-12-29 02:46:20|4132.8|4126.8|4131.8|4125.8|4132.8|4126.8|4131.3|4125.3|5
1609209990000|2020-12-29 02:46:30|4132.3|4126.3|4132.3|4126.3|4132.3|4126.3|4131.8|4125.8|0
1609210000000|2020-12-29 02:46:40|4132.6|4126.6|4132.8|4126.8|4133.1|4127.1|4132.6|4126.6|0
1609210010000|2020-12-29 02:46:50|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|0
1609210020000|2020-12-29 02:47:00|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|1
1609210030000|2020-12-29 02:47:10|4133.1|4127.1|4133.3|4127.3|4133.3|4127.3|4133.1|4127.1|1
1609210040000|2020-12-29 02:47:20|4133.6|4127.6|4133.3|4127.3|4133.8|4127.8|4133.1|4127.1|2
1609210050000|2020-12-29 02:47:30|4133.1|4127.1|4133.3|4127.3|4133.3|4127.3|4133.1|4127.1|4
1609210060000|2020-12-29 02:47:40|4133.6|4127.6|4133.3|4127.3|4133.6|4127.6|4133.3|4127.3|1
1609210070000|2020-12-29 02:47:50|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|0
1609210080000|2020-12-29 02:48:00|4134.6|4128.6|4134.8|4128.8|4134.8|4128.8|4134.6|4128.6|1
1609210100000|2020-12-29 02:48:20|4134.3|4128.3|4133.8|4127.8|4134.3|4128.3|4133.8|4127.8|8
1609210110000|2020-12-29 02:48:30|4133.6|4127.6|4133.8|4127.8|4133.8|4127.8|4133.6|4127.6|0
1609210120000|2020-12-29 02:48:40|4133.1|4127.1|4133.3|4127.3|4133.3|4127.3|4133.1|4127.1|4
1609210140000|2020-12-29 02:49:00|4133.1|4127.1|4132.8|4126.8|4133.1|4127.1|4132.8|4126.8|8
1609210160000|2020-12-29 02:49:20|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1609210200000|2020-12-29 02:50:00|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|2
1609210230000|2020-12-29 02:50:30|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.3|4126.3|0
1609210260000|2020-12-29 02:51:00|4133.3|4127.3|4133.1|4127.1|4133.3|4127.3|4133.1|4127.1|5
1609210280000|2020-12-29 02:51:20|4132.6|4126.6|4132.3|4126.3|4132.6|4126.6|4132.3|4126.3|2
1609210290000|2020-12-29 02:51:30|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|3
1609210310000|2020-12-29 02:51:50|4130.1|4124.1|4129.1|4123.1|4130.1|4124.1|4129.1|4123.1|4
1609210320000|2020-12-29 02:52:00|4128.8|4122.8|4129.6|4123.6|4129.6|4123.6|4128.8|4122.8|5
1609210330000|2020-12-29 02:52:10|4129.8|4123.8|4130.3|4124.3|4130.3|4124.3|4129.8|4123.8|0
1609210340000|2020-12-29 02:52:20|4130.1|4124.1|4129.8|4123.8|4130.1|4124.1|4129.8|4123.8|0
1609210350000|2020-12-29 02:52:30|4130.1|4124.1|4130.3|4124.3|4130.3|4124.3|4130.1|4124.1|0
1609210360000|2020-12-29 02:52:40|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|0
1609210390000|2020-12-29 02:53:10|4130.1|4124.1|4130.3|4124.3|4130.3|4124.3|4130.1|4124.1|1
1609210400000|2020-12-29 02:53:20|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1609210410000|2020-12-29 02:53:30|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|3
1609210420000|2020-12-29 02:53:40|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|4129.8|4123.8|0
1609210430000|2020-12-29 02:53:50|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|1
1609210440000|2020-12-29 02:54:00|4129.3|4123.3|4129.3|4123.3|4129.6|4123.6|4129.1|4123.1|1
1609210460000|2020-12-29 02:54:20|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|4129.6|4123.6|0
1609210470000|2020-12-29 02:54:30|4129.8|4123.8|4129.6|4123.6|4129.8|4123.8|4129.6|4123.6|3
1609210480000|2020-12-29 02:54:40|||||||||1
1609210500000|2020-12-29 02:55:00|4129.3|4123.3|4128.6|4122.6|4129.3|4123.3|4128.6|4122.6|15
1609210520000|2020-12-29 02:55:20|4128.8|4122.8|4128.6|4122.6|4128.8|4122.8|4128.6|4122.6|2
1609210530000|2020-12-29 02:55:30|4127.8|4121.8|4127.1|4121.1|4127.8|4121.8|4126.6|4120.6|6
1609210540000|2020-12-29 02:55:40|4127.3|4121.3|4127.3|4121.3|4127.6|4121.6|4127.3|4121.3|1
1609210550000|2020-12-29 02:55:50|||||||||2
1609210560000|2020-12-29 02:56:00|4127.1|4121.1|4125.6|4119.6|4127.1|4121.1|4125.6|4119.6|11
1609210570000|2020-12-29 02:56:10|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|4
1609210580000|2020-12-29 02:56:20|4126.1|4120.1|4127.1|4121.1|4127.1|4121.1|4126.1|4120.1|1
1609210590000|2020-12-29 02:56:30|4127.8|4121.8|4128.1|4122.1|4128.1|4122.1|4127.8|4121.8|8
1609210600000|2020-12-29 02:56:40|4127.3|4121.3|4127.6|4121.6|4127.8|4121.8|4127.3|4121.3|1
1609210610000|2020-12-29 02:56:50|4128.1|4122.1|4127.1|4121.1|4128.1|4122.1|4127.1|4121.1|1
1609210620000|2020-12-29 02:57:00|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|1
1609210630000|2020-12-29 02:57:10|4127.3|4121.3|4126.8|4120.8|4127.3|4121.3|4126.8|4120.8|3
1609210640000|2020-12-29 02:57:20|4127.1|4121.1|4125.8|4119.8|4127.3|4121.3|4125.8|4119.8|20
1609210650000|2020-12-29 02:57:30|4126.1|4120.1|4126.6|4120.6|4126.6|4120.6|4126.1|4120.1|0
1609210670000|2020-12-29 02:57:50|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|0
1609210680000|2020-12-29 02:58:00|4126.8|4120.8|4126.6|4120.6|4126.8|4120.8|4126.6|4120.6|1
1609210690000|2020-12-29 02:58:10|4126.8|4120.8|4127.1|4121.1|4127.1|4121.1|4126.8|4120.8|4
1609210700000|2020-12-29 02:58:20|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|4126.8|4120.8|0
1609210710000|2020-12-29 02:58:30|4126.3|4120.3|4126.1|4120.1|4126.3|4120.3|4126.1|4120.1|4
1609210740000|2020-12-29 02:59:00|4126.3|4120.3|4126.6|4120.6|4126.8|4120.8|4126.3|4120.3|5
1609210750000|2020-12-29 02:59:10|4126.8|4120.8|4126.6|4120.6|4126.8|4120.8|4126.6|4120.6|2
1609210760000|2020-12-29 02:59:20|4126.3|4120.3|4126.1|4120.1|4126.3|4120.3|4126.1|4120.1|0
1609210770000|2020-12-29 02:59:30|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|2
1609210800000|2020-12-29 03:00:00|4126.1|4120.1|4125.8|4119.8|4126.6|4120.6|4125.8|4119.8|2
1609210810000|2020-12-29 03:00:10|4126.1|4120.1|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|0
1609210820000|2020-12-29 03:00:20|4126.1|4120.1|4124.6|4118.6|4126.3|4120.3|4124.6|4118.6|26
1609210830000|2020-12-29 03:00:30|4124.1|4118.1|4123.3|4117.3|4124.1|4118.1|4123.3|4117.3|6
1609210840000|2020-12-29 03:00:40|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1609210850000|2020-12-29 03:00:50|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1609210860000|2020-12-29 03:01:00|||||||||1
1609210870000|2020-12-29 03:01:10|4121.6|4115.6|4122.3|4116.3|4122.3|4116.3|4121.6|4115.6|7
1609210880000|2020-12-29 03:01:20|4122.8|4116.8|4123.1|4117.1|4123.8|4117.8|4122.8|4116.8|4
1609210890000|2020-12-29 03:01:30|4123.3|4117.3|4123.6|4117.6|4123.6|4117.6|4123.3|4117.3|0
1609210900000|2020-12-29 03:01:40|4123.3|4117.3|4123.6|4117.6|4123.6|4117.6|4123.1|4117.1|3
1609210920000|2020-12-29 03:02:00|4123.8|4117.8|4124.3|4118.3|4124.3|4118.3|4123.8|4117.8|0
1609210930000|2020-12-29 03:02:10|4124.1|4118.1|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|1
1609210940000|2020-12-29 03:02:20|4124.1|4118.1|4124.3|4118.3|4124.3|4118.3|4124.1|4118.1|0
1609210950000|2020-12-29 03:02:30|4123.8|4117.8|4123.6|4117.6|4123.8|4117.8|4123.6|4117.6|5
1609210960000|2020-12-29 03:02:40|4123.3|4117.3|4124.3|4118.3|4124.3|4118.3|4123.1|4117.1|0
1609210970000|2020-12-29 03:02:50|4124.1|4118.1|4123.8|4117.8|4124.3|4118.3|4123.8|4117.8|0
1609210980000|2020-12-29 03:03:00|4123.6|4117.6|4124.6|4118.6|4124.6|4118.6|4123.6|4117.6|6
1609210990000|2020-12-29 03:03:10|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.6|4118.6|0
1609211000000|2020-12-29 03:03:20|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|1
1609211010000|2020-12-29 03:03:30|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4123.8|4117.8|4
1609211020000|2020-12-29 03:03:40|4124.1|4118.1|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|1
1609211030000|2020-12-29 03:03:50|4123.3|4117.3|4123.6|4117.6|4123.6|4117.6|4123.3|4117.3|0
1609211040000|2020-12-29 03:04:00|4123.3|4117.3|4122.3|4116.3|4123.3|4117.3|4122.1|4116.1|11
1609211050000|2020-12-29 03:04:10|4122.1|4116.1|4122.3|4116.3|4122.3|4116.3|4122.1|4116.1|6
1609211060000|2020-12-29 03:04:20|4122.1|4116.1|4121.6|4115.6|4122.1|4116.1|4121.6|4115.6|5
1609211070000|2020-12-29 03:04:30|||||||||1
1609211080000|2020-12-29 03:04:40|4121.3|4115.3|4122.1|4116.1|4122.3|4116.3|4121.3|4115.3|16
1609211090000|2020-12-29 03:04:50|4122.3|4116.3|4119.1|4113.1|4122.3|4116.3|4119.1|4113.1|16
1609211100000|2020-12-29 03:05:00|4118.8|4112.8|4119.1|4113.1|4119.1|4113.1|4118.8|4112.8|7
1609211110000|2020-12-29 03:05:10|4119.3|4113.3|4119.6|4113.6|4119.6|4113.6|4119.1|4113.1|0
1609211120000|2020-12-29 03:05:20|4119.8|4113.8|4119.6|4113.6|4119.8|4113.8|4119.6|4113.6|0
1609211130000|2020-12-29 03:05:30|4119.3|4113.3|4118.6|4112.6|4119.6|4113.6|4118.3|4112.3|23
1609211140000|2020-12-29 03:05:40|4118.3|4112.3|4119.6|4113.6|4119.8|4113.8|4118.3|4112.3|1
1609211150000|2020-12-29 03:05:50|4120.1|4114.1|4120.3|4114.3|4120.6|4114.6|4119.6|4113.6|0
1609211160000|2020-12-29 03:06:00|4120.1|4114.1|4119.8|4113.8|4120.1|4114.1|4119.8|4113.8|0
1609211170000|2020-12-29 03:06:10|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.1|4112.1|11
1609211180000|2020-12-29 03:06:20|4118.1|4112.1|4118.8|4112.8|4118.8|4112.8|4118.1|4112.1|1
1609211190000|2020-12-29 03:06:30|4118.6|4112.6|4118.3|4112.3|4118.8|4112.8|4118.3|4112.3|0
1609211200000|2020-12-29 03:06:40|4118.6|4112.6|4118.3|4112.3|4118.8|4112.8|4118.1|4112.1|3
1609211210000|2020-12-29 03:06:50|4118.1|4112.1|4117.6|4111.6|4118.1|4112.1|4117.6|4111.6|9
1609211220000|2020-12-29 03:07:00|4118.1|4112.1|4115.3|4109.3|4118.1|4112.1|4114.6|4108.6|21
1609211230000|2020-12-29 03:07:10|4115.1|4109.1|4115.1|4109.1|4115.3|4109.3|4115.1|4109.1|1
1609211240000|2020-12-29 03:07:20|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.1|4108.1|3
1609211250000|2020-12-29 03:07:30|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|2
1609211260000|2020-12-29 03:07:40|4115.3|4109.3|4115.1|4109.1|4115.3|4109.3|4114.8|4108.8|10
1609211270000|2020-12-29 03:07:50|4116.3|4110.3|4117.3|4111.3|4117.3|4111.3|4116.3|4110.3|6
1609211280000|2020-12-29 03:08:00|4116.3|4110.3|4117.3|4111.3|4117.3|4111.3|4116.3|4110.3|2
1609211290000|2020-12-29 03:08:10|4117.1|4111.1|4116.8|4110.8|4117.1|4111.1|4116.3|4110.3|3
1609211300000|2020-12-29 03:08:20|4117.1|4111.1|4116.8|4110.8|4117.3|4111.3|4116.3|4110.3|9
1609211310000|2020-12-29 03:08:30|4116.3|4110.3|4116.8|4110.8|4116.8|4110.8|4116.3|4110.3|4
1609211320000|2020-12-29 03:08:40|4117.1|4111.1|4117.8|4111.8|4117.8|4111.8|4116.8|4110.8|4
1609211330000|2020-12-29 03:08:50|4117.3|4111.3|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|1
1609211340000|2020-12-29 03:09:00|4117.8|4111.8|4118.3|4112.3|4118.3|4112.3|4117.6|4111.6|4
1609211350000|2020-12-29 03:09:10|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|5
1609211360000|2020-12-29 03:09:20|4119.1|4113.1|4118.3|4112.3|4119.1|4113.1|4118.3|4112.3|6
1609211370000|2020-12-29 03:09:30|4118.6|4112.6|4116.8|4110.8|4118.8|4112.8|4116.8|4110.8|9
1609211380000|2020-12-29 03:09:40|4116.3|4110.3|4116.8|4110.8|4117.3|4111.3|4116.3|4110.3|4
1609211390000|2020-12-29 03:09:50|4117.1|4111.1|4117.3|4111.3|4117.3|4111.3|4117.1|4111.1|1
1609211400000|2020-12-29 03:10:00|4117.1|4111.1|4115.8|4109.8|4117.3|4111.3|4115.8|4109.8|4
1609211410000|2020-12-29 03:10:10|4116.3|4110.3|4116.3|4110.3|4117.3|4111.3|4116.3|4110.3|4
1609211420000|2020-12-29 03:10:20|4115.8|4109.8|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1609211430000|2020-12-29 03:10:30|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|0
1609211440000|2020-12-29 03:10:40|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|0
1609211450000|2020-12-29 03:10:50|4116.1|4110.1|4114.6|4108.6|4116.1|4110.1|4114.6|4108.6|2
1609211460000|2020-12-29 03:11:00|4115.1|4109.1|4117.6|4111.6|4117.6|4111.6|4115.1|4109.1|2
1609211470000|2020-12-29 03:11:10|4117.1|4111.1|4117.6|4111.6|4117.6|4111.6|4117.1|4111.1|3
1609211490000|2020-12-29 03:11:30|4117.8|4111.8|4118.1|4112.1|4118.1|4112.1|4117.8|4111.8|2
1609211500000|2020-12-29 03:11:40|4118.3|4112.3|4119.1|4113.1|4119.1|4113.1|4118.3|4112.3|4
1609211510000|2020-12-29 03:11:50|4118.8|4112.8|4119.1|4113.1|4119.1|4113.1|4118.8|4112.8|0
1609211520000|2020-12-29 03:12:00|4118.8|4112.8|4118.6|4112.6|4119.1|4113.1|4118.6|4112.6|1
1609211530000|2020-12-29 03:12:10|4118.8|4112.8|4119.6|4113.6|4120.1|4114.1|4118.8|4112.8|1
1609211540000|2020-12-29 03:12:20|4120.1|4114.1|4119.6|4113.6|4120.3|4114.3|4119.6|4113.6|7
1609211550000|2020-12-29 03:12:30|4120.1|4114.1|4119.6|4113.6|4120.1|4114.1|4119.3|4113.3|3
1609211560000|2020-12-29 03:12:40|4119.3|4113.3|4119.6|4113.6|4119.6|4113.6|4118.8|4112.8|10
1609211570000|2020-12-29 03:12:50|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|4119.3|4113.3|3
1609211580000|2020-12-29 03:13:00|4119.6|4113.6|4118.8|4112.8|4119.6|4113.6|4118.8|4112.8|7
1609211590000|2020-12-29 03:13:10|4117.6|4111.6|4116.6|4110.6|4117.6|4111.6|4116.6|4110.6|0
1609211610000|2020-12-29 03:13:30|4115.6|4109.6|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|7
1609211620000|2020-12-29 03:13:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1609211630000|2020-12-29 03:13:50|4115.8|4109.8|4115.6|4109.6|4115.8|4109.8|4115.6|4109.6|0
1609211640000|2020-12-29 03:14:00|4116.1|4110.1|4117.1|4111.1|4117.1|4111.1|4116.1|4110.1|3
1609211660000|2020-12-29 03:14:20|4116.8|4110.8|4115.6|4109.6|4116.8|4110.8|4115.6|4109.6|11
1609211680000|2020-12-29 03:14:40|4115.8|4109.8|4115.6|4109.6|4116.1|4110.1|4115.6|4109.6|1
1609211690000|2020-12-29 03:14:50|4115.3|4109.3|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|6
1609211700000|2020-12-29 03:15:00|4115.1|4109.1|4115.6|4109.6|4115.6|4109.6|4115.1|4109.1|3
1609211710000|2020-12-29 03:15:10|4116.1|4110.1|4114.6|4108.6|4116.3|4110.3|4114.6|4108.6|21
1609211720000|2020-12-29 03:15:20|4114|4108|4112.6|4106.6|4114|4108|4112.6|4106.6|7
1609211730000|2020-12-29 03:15:30|4112.8|4106.8|4113.6|4107.6|4114.1|4108.1|4112.8|4106.8|0
1609211740000|2020-12-29 03:15:40|4113.1|4107.1|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1609211750000|2020-12-29 03:15:50|4113.1|4107.1|4112.8|4106.8|4113.1|4107.1|4112.8|4106.8|7
1609211760000|2020-12-29 03:16:00|4112.6|4106.6|4113.1|4107.1|4113.1|4107.1|4112.6|4106.6|2
1609211770000|2020-12-29 03:16:10|4113.3|4107.3|4112.6|4106.6|4113.6|4107.6|4112.6|4106.6|1
1609211790000|2020-12-29 03:16:30|4112.3|4106.3|4111.1|4105.1|4112.3|4106.3|4111.1|4105.1|12
1609211800000|2020-12-29 03:16:40|4109.8|4103.8|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|15
1609211810000|2020-12-29 03:16:50|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.3|4103.3|2
1609211820000|2020-12-29 03:17:00|4109.8|4103.8|4109.6|4103.6|4109.8|4103.8|4109.6|4103.6|0
1609211830000|2020-12-29 03:17:10|||||||||5
1609211840000|2020-12-29 03:17:20|4109.8|4103.8|4110.8|4104.8|4110.8|4104.8|4109.8|4103.8|1
1609211850000|2020-12-29 03:17:30|4111.8|4105.8|4111.6|4105.6|4111.8|4105.8|4111.3|4105.3|5
1609211860000|2020-12-29 03:17:40|4111.3|4105.3|4111.1|4105.1|4111.6|4105.6|4111.1|4105.1|0
1609211870000|2020-12-29 03:17:50|4110.8|4104.8|4111.8|4105.8|4111.8|4105.8|4110.6|4104.6|4
1609211880000|2020-12-29 03:18:00|4112.1|4106.1|4112.1|4106.1|4112.3|4106.3|4111.8|4105.8|2
1609211890000|2020-12-29 03:18:10|4111.8|4105.8|4113.8|4107.8|4113.8|4107.8|4111.3|4105.3|17
1609211900000|2020-12-29 03:18:20|4114.1|4108.1|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|0
1609211910000|2020-12-29 03:18:30|||||||||4
1609211920000|2020-12-29 03:18:40|4113.8|4107.8|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|10
1609211930000|2020-12-29 03:18:50|4114.3|4108.3|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|14
1609211940000|2020-12-29 03:19:00|4114.1|4108.1|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|6
1609211950000|2020-12-29 03:19:10|4114.6|4108.6|4114.3|4108.3|4114.6|4108.6|4113.8|4107.8|4
1609211960000|2020-12-29 03:19:20|4114.6|4108.6|4114.3|4108.3|4114.8|4108.8|4114.1|4108.1|0
1609211970000|2020-12-29 03:19:30|4114.1|4108.1|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|0
1609211980000|2020-12-29 03:19:40|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|8
1609211990000|2020-12-29 03:19:50|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|17
1609212000000|2020-12-29 03:20:00|4113.8|4107.8|4114.1|4108.1|4114.1|4108.1|4113.6|4107.6|1
1609212010000|2020-12-29 03:20:10|4113.6|4107.6|4113.6|4107.6|4114.1|4108.1|4113.6|4107.6|0
1609212020000|2020-12-29 03:20:20|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1609212030000|2020-12-29 03:20:30|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|5
1609212040000|2020-12-29 03:20:40|4114.1|4108.1|4114.6|4108.6|4114.6|4108.6|4114.1|4108.1|0
1609212050000|2020-12-29 03:20:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|7
1609212060000|2020-12-29 03:21:00|4115.8|4109.8|4116.6|4110.6|4116.6|4110.6|4115.8|4109.8|1
1609212070000|2020-12-29 03:21:10|4116.8|4110.8|4116.6|4110.6|4117.1|4111.1|4116.6|4110.6|0
1609212080000|2020-12-29 03:21:20|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|8
1609212090000|2020-12-29 03:21:30|4116.8|4110.8|4117.6|4111.6|4117.6|4111.6|4116.8|4110.8|0
1609212100000|2020-12-29 03:21:40|4117.8|4111.8|4116.6|4110.6|4118.3|4112.3|4116.6|4110.6|17
1609212110000|2020-12-29 03:21:50|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4116.5|4110.5|14
1609212120000|2020-12-29 03:22:00|4117.3|4111.3|4116.1|4110.1|4117.3|4111.3|4115.8|4109.8|8
1609212130000|2020-12-29 03:22:10|4115.8|4109.8|4114.6|4108.6|4115.8|4109.8|4114.6|4108.6|6
1609212140000|2020-12-29 03:22:20|4114.8|4108.8|4114.8|4108.8|4115|4109|4114.8|4108.8|7
1609212150000|2020-12-29 03:22:30|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|4
1609212160000|2020-12-29 03:22:40|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|2
1609212170000|2020-12-29 03:22:50|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|0
1609212180000|2020-12-29 03:23:00|4114.3|4108.3|4115.5|4109.5|4115.5|4109.5|4114.3|4108.3|1
1609212190000|2020-12-29 03:23:10|4116|4110|4116.8|4110.8|4116.8|4110.8|4116|4110|6
1609212210000|2020-12-29 03:23:30|4117|4111|4117|4111|4117|4111|4117|4111|0
1609212220000|2020-12-29 03:23:40|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|2
1609212240000|2020-12-29 03:24:00|4116.5|4110.5|4117.5|4111.5|4117.5|4111.5|4116.3|4110.3|4
1609212250000|2020-12-29 03:24:10|4118.3|4112.3|4118|4112|4118.3|4112.3|4118|4112|8
1609212260000|2020-12-29 03:24:20|4118.3|4112.3|4118|4112|4118.3|4112.3|4118|4112|1
1609212270000|2020-12-29 03:24:30|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|4118.3|4112.3|13
1609212280000|2020-12-29 03:24:40|4118.5|4112.5|4118.8|4112.8|4118.8|4112.8|4118.3|4112.3|2
1609212290000|2020-12-29 03:24:50|4119|4113|4119.3|4113.3|4119.8|4113.8|4118.8|4112.8|7
1609212300000|2020-12-29 03:25:00|4119|4113|4118.5|4112.5|4119|4113|4118.5|4112.5|1
1609212310000|2020-12-29 03:25:10|4118.8|4112.8|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|0
1609212320000|2020-12-29 03:25:20|4119|4113|4120|4114|4120|4114|4119|4113|0
1609212330000|2020-12-29 03:25:30|4121|4115|4121|4115|4121|4115|4121|4115|1
1609212340000|2020-12-29 03:25:40|4121.3|4115.3|4121.8|4115.8|4121.8|4115.8|4121|4115|6
1609212350000|2020-12-29 03:25:50|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|2
1609212360000|2020-12-29 03:26:00|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|7
1609212370000|2020-12-29 03:26:10|4122|4116|4122|4116|4122.8|4116.8|4122|4116|11
1609212380000|2020-12-29 03:26:20|4122.3|4116.3|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|1
1609212390000|2020-12-29 03:26:30|4122.8|4116.8|4122|4116|4122.8|4116.8|4122|4116|1
1609212400000|2020-12-29 03:26:40|4121.8|4115.8|4120.5|4114.5|4121.8|4115.8|4120.3|4114.3|4
1609212410000|2020-12-29 03:26:50|4121|4115|4121.3|4115.3|4121.3|4115.3|4121|4115|2
1609212420000|2020-12-29 03:27:00|4121.8|4115.8|4122|4116|4122|4116|4121.8|4115.8|6
1609212430000|2020-12-29 03:27:10|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|7
1609212440000|2020-12-29 03:27:20|4122.8|4116.8|4122.3|4116.3|4122.8|4116.8|4122.3|4116.3|2
1609212450000|2020-12-29 03:27:30|4122|4116|4122.3|4116.3|4122.3|4116.3|4122|4116|0
1609212460000|2020-12-29 03:27:40|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|3
1609212470000|2020-12-29 03:27:50|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|3
1609212480000|2020-12-29 03:28:00|4122|4116|4121.5|4115.5|4122|4116|4121.5|4115.5|2
1609212490000|2020-12-29 03:28:10|4121|4115|4121|4115|4121|4115|4120.5|4114.5|1
1609212520000|2020-12-29 03:28:40|4120.8|4114.8|4120.5|4114.5|4120.8|4114.8|4120.3|4114.3|0
1609212530000|2020-12-29 03:28:50|4120.3|4114.3|4121|4115|4121|4115|4120.3|4114.3|0
1609212540000|2020-12-29 03:29:00|4120.8|4114.8|4121.5|4115.5|4121.5|4115.5|4120.8|4114.8|0
1609212550000|2020-12-29 03:29:10|4120.3|4114.3|4120.5|4114.5|4120.8|4114.8|4120.3|4114.3|1
1609212560000|2020-12-29 03:29:20|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1609212570000|2020-12-29 03:29:30|4120|4114|4119.3|4113.3|4120|4114|4118.8|4112.8|1
1609212580000|2020-12-29 03:29:40|4119|4113|4119.3|4113.3|4119.3|4113.3|4118.8|4112.8|1
1609212590000|2020-12-29 03:29:50|4118.8|4112.8|4118.8|4112.8|4119.3|4113.3|4118.3|4112.3|1
1609212600000|2020-12-29 03:30:00|4119|4113|4119|4113|4119|4113|4118|4112|6
1609212610000|2020-12-29 03:30:10|4119.3|4113.3|4119.8|4113.8|4120|4114|4118.5|4112.5|5
1609212620000|2020-12-29 03:30:20|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|0
1609212630000|2020-12-29 03:30:30|4119.5|4113.5|4120|4114|4120|4114|4119.3|4113.3|13
1609212640000|2020-12-29 03:30:40|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|1
1609212650000|2020-12-29 03:30:50|4120|4114|4120|4114|4120|4114|4120|4114|0
1609212660000|2020-12-29 03:31:00|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|1
1609212680000|2020-12-29 03:31:20|4120|4114|4120|4114|4120|4114|4120|4114|0
1609212710000|2020-12-29 03:31:50|4120.3|4114.3|4120.8|4114.8|4120.8|4114.8|4120.3|4114.3|1
1609212720000|2020-12-29 03:32:00|4120.5|4114.5|4120.3|4114.3|4120.5|4114.5|4120.3|4114.3|0
1609212740000|2020-12-29 03:32:20|||||||||3
1609212750000|2020-12-29 03:32:30|4120|4114|4120|4114|4120|4114|4120|4114|1
1609212760000|2020-12-29 03:32:40|4119.8|4113.8|4119.5|4113.5|4119.8|4113.8|4119.5|4113.5|0
1609212770000|2020-12-29 03:32:50|4119.8|4113.8|4119.5|4113.5|4119.8|4113.8|4119.5|4113.5|0
1609212780000|2020-12-29 03:33:00|4120|4114|4119.8|4113.8|4120.3|4114.3|4119.8|4113.8|1
1609212810000|2020-12-29 03:33:30|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1609212820000|2020-12-29 03:33:40|4120|4114|4120|4114|4120|4114|4120|4114|0
1609212830000|2020-12-29 03:33:50|4119.8|4113.8|4119|4113|4119.8|4113.8|4118.8|4112.8|2
1609212840000|2020-12-29 03:34:00|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|1
1609212890000|2020-12-29 03:34:50|4120|4114|4119.3|4113.3|4120|4114|4119.3|4113.3|0
1609212900000|2020-12-29 03:35:00|4119.8|4113.8|4119.3|4113.3|4120|4114|4119.3|4113.3|2
1609212910000|2020-12-29 03:35:10|4119.5|4113.5|4119.8|4113.8|4119.8|4113.8|4119.5|4113.5|0
1609212920000|2020-12-29 03:35:20|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|0
1609212960000|2020-12-29 03:36:00|4120|4114|4120|4114|4120|4114|4119.8|4113.8|1
1609212980000|2020-12-29 03:36:20|4120.5|4114.5|4120|4114|4121|4115|4120|4114|5
1609212990000|2020-12-29 03:36:30|4120.3|4114.3|4120.8|4114.8|4120.8|4114.8|4120.3|4114.3|0
1609213000000|2020-12-29 03:36:40|4120.5|4114.5|4120.8|4114.8|4120.8|4114.8|4120.5|4114.5|0
1609213030000|2020-12-29 03:37:10|4120.5|4114.5|4120.3|4114.3|4120.5|4114.5|4120.3|4114.3|0
1609213060000|2020-12-29 03:37:40|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|2
1609213080000|2020-12-29 03:38:00|4121|4115|4120.8|4114.8|4121|4115|4120.3|4114.3|5
1609213090000|2020-12-29 03:38:10|4120.5|4114.5|4120.3|4114.3|4120.5|4114.5|4120.3|4114.3|0
1609213120000|2020-12-29 03:38:40|4120|4114|4120.3|4114.3|4120.3|4114.3|4120|4114|1
1609213130000|2020-12-29 03:38:50|||||||||5
1609213140000|2020-12-29 03:39:00|4120.5|4114.5|4120.3|4114.3|4120.8|4114.8|4120.3|4114.3|0
1609213150000|2020-12-29 03:39:10|4120|4114|4120|4114|4120|4114|4119.8|4113.8|8
1609213160000|2020-12-29 03:39:20|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|4120.3|4114.3|0
1609213220000|2020-12-29 03:40:20|4121|4115|4121|4115|4121|4115|4121|4115|2
1609213260000|2020-12-29 03:41:00|4121.3|4115.3|4122|4116|4122|4116|4121.3|4115.3|1
1609213270000|2020-12-29 03:41:10|4121.8|4115.8|4121|4115|4121.8|4115.8|4121|4115|0
1609213280000|2020-12-29 03:41:20|4121.3|4115.3|4121.8|4115.8|4121.8|4115.8|4121.3|4115.3|0
1609213300000|2020-12-29 03:41:40|4122|4116|4122|4116|4122|4116|4122|4116|0
1609213380000|2020-12-29 03:43:00|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|2
1609213400000|2020-12-29 03:43:20|4122.3|4116.3|4122|4116|4122.3|4116.3|4122|4116|0
1609213410000|2020-12-29 03:43:30|4123|4117|4123|4117|4123|4117|4123|4117|2
1609213420000|2020-12-29 03:43:40|4122.7|4116.7|4122.5|4116.5|4122.7|4116.7|4122.3|4116.3|14
1609213430000|2020-12-29 03:43:50|4122.3|4116.3|4123|4117|4123|4117|4122.3|4116.3|1
1609213440000|2020-12-29 03:44:00|||||||||4
1609213470000|2020-12-29 03:44:30|||||||||2
1609213500000|2020-12-29 03:45:00|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|6
1609213520000|2020-12-29 03:45:20|4122.5|4116.5|4123|4117|4123|4117|4122.5|4116.5|1
1609213550000|2020-12-29 03:45:50|4122.8|4116.8|4123|4117|4123|4117|4122.8|4116.8|3
1609213560000|2020-12-29 03:46:00|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|2
1609213600000|2020-12-29 03:46:40|4122.5|4116.5|4122.3|4116.3|4122.5|4116.5|4122.3|4116.3|0
1609213610000|2020-12-29 03:46:50|4122|4116|4120.5|4114.5|4122|4116|4120.5|4114.5|12
1609213620000|2020-12-29 03:47:00|4120.8|4114.8|4121|4115|4121.5|4115.5|4120.8|4114.8|1
1609213630000|2020-12-29 03:47:10|4121.8|4115.8|4121.5|4115.5|4121.8|4115.8|4121.5|4115.5|1
1609213640000|2020-12-29 03:47:20|4121.3|4115.3|4122|4116|4122|4116|4121|4115|0
1609213650000|2020-12-29 03:47:30|4121.5|4115.5|4121|4115|4121.5|4115.5|4121|4115|3
1609213660000|2020-12-29 03:47:40|4121.2|4115.2|4121|4115|4121.2|4115.2|4121|4115|0
1609213680000|2020-12-29 03:48:00|4121.2|4115.2|4121.2|4115.2|4121.5|4115.5|4121.2|4115.2|0
1609213690000|2020-12-29 03:48:10|4121.5|4115.5|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|1
1609213700000|2020-12-29 03:48:20|4121|4115|4121.2|4115.2|4121.2|4115.2|4121|4115|0
1609213710000|2020-12-29 03:48:30|4121|4115|4121|4115|4121|4115|4121|4115|0
1609213720000|2020-12-29 03:48:40|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|4121.2|4115.2|1
1609213740000|2020-12-29 03:49:00|4121.7|4115.7|4121.2|4115.2|4121.7|4115.7|4121.2|4115.2|3
1609213770000|2020-12-29 03:49:30|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|10
1609213790000|2020-12-29 03:49:50|4120.5|4114.5|4120.3|4114.3|4120.5|4114.5|4120.3|4114.3|0
1609213800000|2020-12-29 03:50:00|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.3|4114.3|1
1609213810000|2020-12-29 03:50:10|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|0
1609213820000|2020-12-29 03:50:20|4120.5|4114.5|4120|4114|4120.5|4114.5|4120|4114|3
1609213830000|2020-12-29 03:50:30|||||||||1
1609213840000|2020-12-29 03:50:40|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|3
1609213850000|2020-12-29 03:50:50|4120|4114|4119.7|4113.7|4120|4114|4119.7|4113.7|1
1609213860000|2020-12-29 03:51:00|4120|4114|4120|4114|4120|4114|4120|4114|0
1609213880000|2020-12-29 03:51:20|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.5|4113.5|3
1609213890000|2020-12-29 03:51:30|4120|4114|4120|4114|4120|4114|4120|4114|0
1609213900000|2020-12-29 03:51:40|4119.5|4113.5|4119.7|4113.7|4119.7|4113.7|4119.5|4113.5|2
1609213910000|2020-12-29 03:51:50|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1609213920000|2020-12-29 03:52:00|4120|4114|4120|4114|4120.2|4114.2|4120|4114|5
1609213930000|2020-12-29 03:52:10|4120.2|4114.2|4119.5|4113.5|4120.2|4114.2|4119.5|4113.5|1
1609213940000|2020-12-29 03:52:20|4119.7|4113.7|4119.5|4113.5|4119.7|4113.7|4119.5|4113.5|0
1609213950000|2020-12-29 03:52:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609213960000|2020-12-29 03:52:40|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118.5|4112.5|0
1609213970000|2020-12-29 03:52:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1609213990000|2020-12-29 03:53:10|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4118.2|4112.2|0
1609214020000|2020-12-29 03:53:40|4118|4112|4118|4112|4118|4112|4118|4112|0
1609214030000|2020-12-29 03:53:50|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|8
1609214040000|2020-12-29 03:54:00|4119.5|4113.5|4119.2|4113.2|4119.5|4113.5|4119|4113|1
1609214050000|2020-12-29 03:54:10|4119|4113|4119|4113|4119.2|4113.2|4119|4113|0
1609214070000|2020-12-29 03:54:30|4119.2|4113.2|4120.7|4114.7|4120.7|4114.7|4119.2|4113.2|4
1609214080000|2020-12-29 03:54:40|4120.5|4114.5|4120.2|4114.2|4120.5|4114.5|4120.2|4114.2|0
1609214090000|2020-12-29 03:54:50|4120.5|4114.5|4121.5|4115.5|4121.7|4115.7|4120.5|4114.5|1
1609214100000|2020-12-29 03:55:00|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|4120.7|4114.7|3
1609214120000|2020-12-29 03:55:20|4121|4115|4121|4115|4121|4115|4120.7|4114.7|3
1609214260000|2020-12-29 03:57:40|4121.2|4115.2|4120.7|4114.7|4121.2|4115.2|4120.7|4114.7|5
1609214280000|2020-12-29 03:58:00|4121|4115|4121|4115|4121|4115|4121|4115|0
1609214300000|2020-12-29 03:58:20|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|4
1609214320000|2020-12-29 03:58:40|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1609214340000|2020-12-29 03:59:00|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1609214370000|2020-12-29 03:59:30|4120.5|4114.5|4120.2|4114.2|4120.5|4114.5|4120.2|4114.2|1
1609214400000|2020-12-29 04:00:00|4120.5|4114.5|4120.2|4114.2|4120.5|4114.5|4120.2|4114.2|1
1609214420000|2020-12-29 04:00:20|||||||||1
1609214440000|2020-12-29 04:00:40|4119.7|4113.7|4119.2|4113.2|4119.7|4113.7|4119.2|4113.2|2
1609214450000|2020-12-29 04:00:50|4118.7|4112.7|4118|4112|4118.7|4112.7|4118|4112|1
1609214460000|2020-12-29 04:01:00|4118.7|4112.7|4118.5|4112.5|4118.7|4112.7|4118.5|4112.5|2
1609214480000|2020-12-29 04:01:20|4118.2|4112.2|4118.5|4112.5|4118.5|4112.5|4118.2|4112.2|0
1609214500000|2020-12-29 04:01:40|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|1
1609214510000|2020-12-29 04:01:50|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|2
1609214520000|2020-12-29 04:02:00|4118|4112|4117.7|4111.7|4118|4112|4117.7|4111.7|0
1609214550000|2020-12-29 04:02:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|2
1609214570000|2020-12-29 04:02:50|4117|4111|4117|4111|4117|4111|4117|4111|1
1609214590000|2020-12-29 04:03:10|4117.2|4111.2|4117.5|4111.5|4117.5|4111.5|4117.2|4111.2|3
1609214640000|2020-12-29 04:04:00|4118|4112|4118.7|4112.7|4118.7|4112.7|4118|4112|1
1609214650000|2020-12-29 04:04:10|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4118.2|4112.2|1
1609214660000|2020-12-29 04:04:20|4118.5|4112.5|4118.2|4112.2|4118.5|4112.5|4118.2|4112.2|2
1609214690000|2020-12-29 04:04:50|4118|4112|4118|4112|4118|4112|4118|4112|0
1609214700000|2020-12-29 04:05:00|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1609214710000|2020-12-29 04:05:10|4118|4112|4118|4112|4118|4112|4118|4112|2
1609214720000|2020-12-29 04:05:20|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117.5|4111.5|0
1609214730000|2020-12-29 04:05:30|4117.7|4111.7|4118|4112|4118|4112|4117.7|4111.7|0
1609214740000|2020-12-29 04:05:40|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117.5|4111.5|0
1609214760000|2020-12-29 04:06:00|4117.7|4111.7|4118|4112|4118|4112|4117.7|4111.7|1
1609214770000|2020-12-29 04:06:10|4118.2|4112.2|4118|4112|4118.2|4112.2|4118|4112|1
1609214780000|2020-12-29 04:06:20|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|1
1609214790000|2020-12-29 04:06:30|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1609214800000|2020-12-29 04:06:40|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1609214810000|2020-12-29 04:06:50|||||||||1
1609214820000|2020-12-29 04:07:00|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1609214840000|2020-12-29 04:07:20|4119|4113|4119|4113|4119|4113|4119|4113|0
1609214850000|2020-12-29 04:07:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609214860000|2020-12-29 04:07:40|4119.5|4113.5|4119.7|4113.7|4119.7|4113.7|4119.5|4113.5|0
1609214870000|2020-12-29 04:07:50|4120|4114|4120|4114|4120|4114|4120|4114|2
1609214880000|2020-12-29 04:08:00|||||||||1
1609214890000|2020-12-29 04:08:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|3
1609214930000|2020-12-29 04:08:50|4120|4114|4119.2|4113.2|4120|4114|4119.2|4113.2|1
1609214940000|2020-12-29 04:09:00|4119.5|4113.5|4120.2|4114.2|4120.2|4114.2|4119.5|4113.5|0
1609214970000|2020-12-29 04:09:30|4120|4114|4120|4114|4120|4114|4120|4114|1
1609214980000|2020-12-29 04:09:40|4119.7|4113.7|4120|4114|4120.2|4114.2|4119.5|4113.5|4
1609214990000|2020-12-29 04:09:50|4119.7|4113.7|4119.5|4113.5|4120|4114|4119.5|4113.5|0
1609215000000|2020-12-29 04:10:00|4120.2|4114.2|4120|4114|4120.2|4114.2|4120|4114|1
1609215010000|2020-12-29 04:10:10|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1609215040000|2020-12-29 04:10:40|4120.7|4114.7|4121|4115|4121|4115|4120.7|4114.7|1
1609215050000|2020-12-29 04:10:50|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1609215060000|2020-12-29 04:11:00|4121|4115|4121|4115|4121|4115|4121|4115|2
1609215090000|2020-12-29 04:11:30|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|2
1609215110000|2020-12-29 04:11:50|4120|4114|4120|4114|4120|4114|4120|4114|2
1609215120000|2020-12-29 04:12:00|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|0
1609215130000|2020-12-29 04:12:10|||||||||1
1609215170000|2020-12-29 04:12:50|4120.7|4114.7|4120.2|4114.2|4120.7|4114.7|4120.2|4114.2|0
1609215180000|2020-12-29 04:13:00|4120.5|4114.5|4120.7|4114.7|4120.7|4114.7|4120.5|4114.5|1
1609215190000|2020-12-29 04:13:10|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1609215200000|2020-12-29 04:13:20|4120.7|4114.7|4120.5|4114.5|4120.7|4114.7|4120.5|4114.5|1
1609215220000|2020-12-29 04:13:40|4120.7|4114.7|4120.5|4114.5|4120.7|4114.7|4120.5|4114.5|2
1609215240000|2020-12-29 04:14:00|||||||||1
1609215260000|2020-12-29 04:14:20|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1609215270000|2020-12-29 04:14:30|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|4120.5|4114.5|0
1609215280000|2020-12-29 04:14:40|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|4120.2|4114.2|1
1609215300000|2020-12-29 04:15:00|4120|4114|4119|4113|4120|4114|4119|4113|0
1609215310000|2020-12-29 04:15:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609215320000|2020-12-29 04:15:20|4119|4113|4119.2|4113.2|4119.2|4113.2|4119|4113|0
1609215330000|2020-12-29 04:15:30|4119.5|4113.5|4119.2|4113.2|4119.5|4113.5|4119|4113|1
1609215350000|2020-12-29 04:15:50|4119|4113|4119.2|4113.2|4119.2|4113.2|4119|4113|0
1609215360000|2020-12-29 04:16:00|4119|4113|4119.2|4113.2|4119.5|4113.5|4119|4113|1
1609215380000|2020-12-29 04:16:20|4119|4113|4119|4113|4119|4113|4119|4113|0
1609215400000|2020-12-29 04:16:40|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609215410000|2020-12-29 04:16:50|4119.5|4113.5|4119|4113|4119.5|4113.5|4119|4113|0
1609215420000|2020-12-29 04:17:00|||||||||1
1609215440000|2020-12-29 04:17:20|4119.2|4113.2|4119|4113|4119.2|4113.2|4119|4113|1
1609215480000|2020-12-29 04:18:00|4119.2|4113.2|4119|4113|4119.2|4113.2|4119|4113|0
1609215500000|2020-12-29 04:18:20|4119.2|4113.2|4119|4113|4119.2|4113.2|4119|4113|0
1609215510000|2020-12-29 04:18:30|4119.4|4113.4|4119.7|4113.7|4119.7|4113.7|4119.4|4113.4|4
1609215540000|2020-12-29 04:19:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|0
1609215580000|2020-12-29 04:19:40|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1609215600000|2020-12-29 04:20:00|4119.9|4113.9|4119.7|4113.7|4120.4|4114.4|4119.7|4113.7|2
1609215620000|2020-12-29 04:20:20|||||||||1
1609215660000|2020-12-29 04:21:00|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|4119.9|4113.9|1
1609215690000|2020-12-29 04:21:30|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|12
1609215700000|2020-12-29 04:21:40|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|0
1609215720000|2020-12-29 04:22:00|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|2
1609215730000|2020-12-29 04:22:10|4119.7|4113.7|4119.4|4113.4|4119.7|4113.7|4119.4|4113.4|0
1609215760000|2020-12-29 04:22:40|4119.7|4113.7|4119.9|4113.9|4119.9|4113.9|4119.7|4113.7|0
1609215770000|2020-12-29 04:22:50|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1609215800000|2020-12-29 04:23:20|||||||||2
1609215810000|2020-12-29 04:23:30|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|13
1609215830000|2020-12-29 04:23:50|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1609215840000|2020-12-29 04:24:00|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1609215870000|2020-12-29 04:24:30|4118.5|4112.5|4118.7|4112.7|4118.7|4112.7|4118.5|4112.5|1
1609215950000|2020-12-29 04:25:50|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1609215960000|2020-12-29 04:26:00|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|1
1609215970000|2020-12-29 04:26:10|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|4118.5|4112.5|0
1609215980000|2020-12-29 04:26:20|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|3
1609215990000|2020-12-29 04:26:30|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|5
1609216010000|2020-12-29 04:26:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.2|4111.2|4
1609216030000|2020-12-29 04:27:10|4117.2|4111.2|4116.9|4110.9|4117.2|4111.2|4116.9|4110.9|0
1609216040000|2020-12-29 04:27:20|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|1
1609216070000|2020-12-29 04:27:50|4116.9|4110.9|4117.4|4111.4|4117.4|4111.4|4116.9|4110.9|1
1609216090000|2020-12-29 04:28:10|4117.2|4111.2|4116.9|4110.9|4117.2|4111.2|4116.9|4110.9|0
1609216110000|2020-12-29 04:28:30|||||||||1
1609216130000|2020-12-29 04:28:50|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|5
1609216140000|2020-12-29 04:29:00|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1609216170000|2020-12-29 04:29:30|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|0
1609216190000|2020-12-29 04:29:50|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|0
1609216200000|2020-12-29 04:30:00|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|1
1609216210000|2020-12-29 04:30:10|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1609216240000|2020-12-29 04:30:40|4117.2|4111.2|4117.4|4111.4|4117.4|4111.4|4116.9|4110.9|3
1609216250000|2020-12-29 04:30:50|4116.9|4110.9|4117.2|4111.2|4117.2|4111.2|4116.9|4110.9|4
1609216270000|2020-12-29 04:31:10|4116.9|4110.9|4117.2|4111.2|4117.4|4111.4|4116.9|4110.9|0
1609216280000|2020-12-29 04:31:20|4117.4|4111.4|4117.2|4111.2|4117.4|4111.4|4117.2|4111.2|0
1609216310000|2020-12-29 04:31:50|4117.4|4111.4|4118.2|4112.2|4118.2|4112.2|4117.4|4111.4|0
1609216350000|2020-12-29 04:32:30|||||||||2
1609216370000|2020-12-29 04:32:50|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1609216380000|2020-12-29 04:33:00|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|4118.2|4112.2|0
1609216400000|2020-12-29 04:33:20|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|3
1609216410000|2020-12-29 04:33:30|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|4118.4|4112.4|1
1609216460000|2020-12-29 04:34:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.7|4112.7|3
1609216470000|2020-12-29 04:34:30|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|4118.7|4112.7|0
1609216490000|2020-12-29 04:34:50|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|0
1609216510000|2020-12-29 04:35:10|4118.7|4112.7|4118.9|4112.9|4118.9|4112.9|4118.7|4112.7|0
1609216560000|2020-12-29 04:36:00|4118.7|4112.7|4118.9|4112.9|4118.9|4112.9|4118.7|4112.7|1
1609216570000|2020-12-29 04:36:10|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609216740000|2020-12-29 04:39:00|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|4119.7|4113.7|0
1609216760000|2020-12-29 04:39:20|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1609216770000|2020-12-29 04:39:30|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|4119.2|4113.2|0
1609216780000|2020-12-29 04:39:40|4119.4|4113.4|4119.2|4113.2|4119.4|4113.4|4119.2|4113.2|0
1609216790000|2020-12-29 04:39:50|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4
1609216850000|2020-12-29 04:40:50|4119.7|4113.7|4118.9|4112.9|4119.7|4113.7|4118.9|4112.9|1
1609216880000|2020-12-29 04:41:20|4119.2|4113.2|4118.9|4112.9|4119.4|4113.4|4118.9|4112.9|0
1609216930000|2020-12-29 04:42:10|||||||||1
1609216990000|2020-12-29 04:43:10|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|4119.4|4113.4|1
1609217000000|2020-12-29 04:43:20|4119.2|4113.2|4118.9|4112.9|4119.2|4113.2|4118.9|4112.9|0
1609217010000|2020-12-29 04:43:30|||||||||1
1609217050000|2020-12-29 04:44:10|4118.7|4112.7|4118.4|4112.4|4118.7|4112.7|4118.2|4112.2|1
1609217060000|2020-12-29 04:44:20|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1609217070000|2020-12-29 04:44:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609217080000|2020-12-29 04:44:40|4117.2|4111.2|4117.7|4111.7|4117.7|4111.7|4117.2|4111.2|1
1609217090000|2020-12-29 04:44:50|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609217130000|2020-12-29 04:45:30|||||||||2
1609217140000|2020-12-29 04:45:40|4117.2|4111.2|4116.9|4110.9|4117.2|4111.2|4116.9|4110.9|0
1609217160000|2020-12-29 04:46:00|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|1
1609217170000|2020-12-29 04:46:10|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1609217190000|2020-12-29 04:46:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609217240000|2020-12-29 04:47:20|4117.2|4111.2|4116.9|4110.9|4117.4|4111.4|4116.9|4110.9|0
1609217250000|2020-12-29 04:47:30|4116.4|4110.4|4115.4|4109.4|4116.4|4110.4|4115.4|4109.4|8
1609217260000|2020-12-29 04:47:40|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1609217290000|2020-12-29 04:48:10|4115.9|4109.9|4115.7|4109.7|4115.9|4109.9|4115.7|4109.7|0
1609217300000|2020-12-29 04:48:20|4115.4|4109.4|4115.7|4109.7|4115.7|4109.7|4115.2|4109.2|2
1609217330000|2020-12-29 04:48:50|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|0
1609217340000|2020-12-29 04:49:00|4115.2|4109.2|4115.4|4109.4|4115.4|4109.4|4115.2|4109.2|0
1609217350000|2020-12-29 04:49:10|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1609217360000|2020-12-29 04:49:20|||||||||2
1609217370000|2020-12-29 04:49:30|4116.2|4110.2|4115.7|4109.7|4116.2|4110.2|4115.7|4109.7|2
1609217380000|2020-12-29 04:49:40|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|1
1609217390000|2020-12-29 04:49:50|4116.4|4110.4|4116.7|4110.7|4116.7|4110.7|4116.4|4110.4|0
1609217400000|2020-12-29 04:50:00|||||||||1
1609217410000|2020-12-29 04:50:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|1
1609217420000|2020-12-29 04:50:20|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1609217430000|2020-12-29 04:50:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|0
1609217470000|2020-12-29 04:51:10|4117.4|4111.4|4117.6|4111.6|4117.6|4111.6|4117.4|4111.4|0
1609217530000|2020-12-29 04:52:10|||||||||1
1609217560000|2020-12-29 04:52:40|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|1
1609217570000|2020-12-29 04:52:50|4118.4|4112.4|4117.9|4111.9|4118.4|4112.4|4117.9|4111.9|1
1609217590000|2020-12-29 04:53:10|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|4118.1|4112.1|0
1609217600000|2020-12-29 04:53:20|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|4117.9|4111.9|0
1609217610000|2020-12-29 04:53:30|4116.9|4110.9|4116.6|4110.6|4116.9|4110.9|4116.6|4110.6|1
1609217620000|2020-12-29 04:53:40|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|2
1609217650000|2020-12-29 04:54:10|4117.1|4111.1|4115.9|4109.9|4117.4|4111.4|4115.6|4109.6|4
1609217660000|2020-12-29 04:54:20|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1609217700000|2020-12-29 04:55:00|||||||||1
1609217800000|2020-12-29 04:56:40|4115.4|4109.4|4115.1|4109.1|4115.4|4109.4|4114.9|4108.9|1
1609217830000|2020-12-29 04:57:10|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|0
1609217840000|2020-12-29 04:57:20|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|4115.1|4109.1|1
1609217880000|2020-12-29 04:58:00|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|0
1609218010000|2020-12-29 05:00:10|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|1
1609218060000|2020-12-29 05:01:00|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1609218080000|2020-12-29 05:01:20|4116.1|4110.1|4116.6|4110.6|4116.6|4110.6|4116.1|4110.1|1
1609218120000|2020-12-29 05:02:00|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|1
1609218160000|2020-12-29 05:02:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|1
1609218170000|2020-12-29 05:02:50|4116.4|4110.4|4116.1|4110.1|4116.4|4110.4|4116.1|4110.1|0
1609218200000|2020-12-29 05:03:20|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|0
1609218220000|2020-12-29 05:03:40|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|0
1609218300000|2020-12-29 05:05:00|4116.4|4110.4|4116.1|4110.1|4116.4|4110.4|4116.1|4110.1|0
1609218350000|2020-12-29 05:05:50|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1609218360000|2020-12-29 05:06:00|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.4|4110.4|2
1609218460000|2020-12-29 05:07:40|4116.9|4110.9|4116.6|4110.6|4116.9|4110.9|4116.6|4110.6|0
1609218500000|2020-12-29 05:08:20|||||||||1
1609218530000|2020-12-29 05:08:50|||||||||1
1609218550000|2020-12-29 05:09:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|2
1609218570000|2020-12-29 05:09:30|4116.1|4110.1|4116.4|4110.4|4116.4|4110.4|4116.1|4110.1|1
1609218590000|2020-12-29 05:09:50|4116.1|4110.1|4115.9|4109.9|4116.1|4110.1|4115.9|4109.9|0
1609218600000|2020-12-29 05:10:00|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|2
1609218630000|2020-12-29 05:10:30|4116.6|4110.6|4116.4|4110.4|4116.6|4110.6|4116.4|4110.4|0
1609218670000|2020-12-29 05:11:10|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|4116.6|4110.6|0
1609218680000|2020-12-29 05:11:20|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|1
1609218690000|2020-12-29 05:11:30|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|0
1609218710000|2020-12-29 05:11:50|4117.1|4111.1|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|0
1609218720000|2020-12-29 05:12:00|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|4116.9|4110.9|1
1609218750000|2020-12-29 05:12:30|4117.1|4111.1|4117.1|4111.1|4117.1|4111.1|4116.9|4110.9|0
1609218790000|2020-12-29 05:13:10|4117.4|4111.4|4118.1|4112.1|4118.1|4112.1|4117.4|4111.4|3
1609218800000|2020-12-29 05:13:20|4117.9|4111.9|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|0
1609218840000|2020-12-29 05:14:00|4117.4|4111.4|4116.6|4110.6|4117.4|4111.4|4116.6|4110.6|1
1609218850000|2020-12-29 05:14:10|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1609218860000|2020-12-29 05:14:20|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|4116.1|4110.1|5
1609218880000|2020-12-29 05:14:40|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|4116.4|4110.4|0
1609218950000|2020-12-29 05:15:50|4116.1|4110.1|4115.9|4109.9|4116.1|4110.1|4115.9|4109.9|0
1609218960000|2020-12-29 05:16:00|4116.1|4110.1|4116.4|4110.4|4116.4|4110.4|4116.1|4110.1|0
1609218980000|2020-12-29 05:16:20|4116.1|4110.1|4115.9|4109.9|4116.1|4110.1|4115.9|4109.9|0
1609219000000|2020-12-29 05:16:40|||||||||2
1609219010000|2020-12-29 05:16:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|3
1609219060000|2020-12-29 05:17:40|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|0
1609219070000|2020-12-29 05:17:50|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|4115.6|4109.6|0
1609219080000|2020-12-29 05:18:00|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|4115.9|4109.9|0
1609219150000|2020-12-29 05:19:10|||||||||1
1609219170000|2020-12-29 05:19:30|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|4114.9|4108.9|1
1609219190000|2020-12-29 05:19:50|4115.1|4109.1|4115.4|4109.4|4115.4|4109.4|4115.1|4109.1|0
1609219230000|2020-12-29 05:20:30|4115.1|4109.1|4114.9|4108.9|4115.1|4109.1|4114.9|4108.9|0
1609219240000|2020-12-29 05:20:40|||||||||2
1609219250000|2020-12-29 05:20:50|||||||||1
1609219290000|2020-12-29 05:21:30|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|4115.4|4109.4|1
1609219310000|2020-12-29 05:21:50|4115.6|4109.6|4115.9|4109.9|4115.9|4109.9|4115.6|4109.6|0
1609219320000|2020-12-29 05:22:00|4116.1|4110.1|4116.1|4110.1|4116.4|4110.4|4116.1|4110.1|2
1609219340000|2020-12-29 05:22:20|||||||||1
1609219350000|2020-12-29 05:22:30|4116.6|4110.6|4116.4|4110.4|4116.6|4110.6|4116.1|4110.1|13
1609219360000|2020-12-29 05:22:40|4116.6|4110.6|4116.9|4110.9|4116.9|4110.9|4116.6|4110.6|0
1609219380000|2020-12-29 05:23:00|4117.1|4111.1|4117.4|4111.4|4117.4|4111.4|4117.1|4111.1|3
1609219390000|2020-12-29 05:23:10|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|1
1609219420000|2020-12-29 05:23:40|4117.6|4111.6|4116.9|4110.9|4117.6|4111.6|4116.9|4110.9|0
1609219460000|2020-12-29 05:24:20|||||||||1
1609219470000|2020-12-29 05:24:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609219500000|2020-12-29 05:25:00|4117.6|4111.6|4117.4|4111.4|4117.6|4111.6|4117.4|4111.4|0
1609219510000|2020-12-29 05:25:10|4117.6|4111.6|4117.6|4111.6|4117.9|4111.9|4117.6|4111.6|0
1609219520000|2020-12-29 05:25:20|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609219530000|2020-12-29 05:25:30|4117.6|4111.6|4117.9|4111.9|4117.9|4111.9|4117.6|4111.6|0
1609219540000|2020-12-29 05:25:40|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|4118.9|4112.9|1
1609219600000|2020-12-29 05:26:40|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|4118.8|4112.8|0
1609219630000|2020-12-29 05:27:10|4119.4|4113.4|4119.3|4113.3|4119.4|4113.4|4119.3|4113.3|7
1609219650000|2020-12-29 05:27:30|4119.6|4113.6|4119.8|4113.8|4119.8|4113.8|4119.6|4113.6|0
1609219700000|2020-12-29 05:28:20|||||||||3
1609219710000|2020-12-29 05:28:30|4120.8|4114.8|4121.3|4115.3|4121.3|4115.3|4120.8|4114.8|4
1609219720000|2020-12-29 05:28:40|4121.6|4115.6|4121.3|4115.3|4121.6|4115.6|4121.3|4115.3|5
1609219730000|2020-12-29 05:28:50|4121.1|4115.1|4120.8|4114.8|4121.1|4115.1|4120.8|4114.8|2
1609219740000|2020-12-29 05:29:00|||||||||1
1609219750000|2020-12-29 05:29:10|4121.1|4115.1|4120.8|4114.8|4121.6|4115.6|4120.8|4114.8|4
1609219760000|2020-12-29 05:29:20|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1609219800000|2020-12-29 05:30:00|4121.1|4115.1|4120.8|4114.8|4121.8|4115.8|4119.8|4113.8|18
1609219820000|2020-12-29 05:30:20|4120.3|4114.3|4118.8|4112.8|4120.6|4114.6|4118.8|4112.8|4
1609219830000|2020-12-29 05:30:30|4119.8|4113.8|4119.3|4113.3|4119.8|4113.8|4119.3|4113.3|2
1609219840000|2020-12-29 05:30:40|4119.6|4113.6|4118.8|4112.8|4119.8|4113.8|4118.8|4112.8|0
1609219850000|2020-12-29 05:30:50|4119.4|4113.4|4119.6|4113.6|4119.8|4113.8|4119.4|4113.4|6
1609219860000|2020-12-29 05:31:00|4119.3|4113.3|4119.3|4113.3|4119.8|4113.8|4119.3|4113.3|2
1609219870000|2020-12-29 05:31:10|4119.6|4113.6|4117.3|4111.3|4119.6|4113.6|4117.3|4111.3|1
1609219880000|2020-12-29 05:31:20|4117.1|4111.1|4117.3|4111.3|4117.3|4111.3|4116.8|4110.8|0
1609219890000|2020-12-29 05:31:30|4117.8|4111.8|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|1
1609219900000|2020-12-29 05:31:40|4116.8|4110.8|4115.8|4109.8|4116.8|4110.8|4115.8|4109.8|0
1609219910000|2020-12-29 05:31:50|4115.3|4109.3|4114.3|4108.3|4115.3|4109.3|4114.3|4108.3|10
1609219930000|2020-12-29 05:32:10|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1609219940000|2020-12-29 05:32:20|4114.3|4108.3|4113.3|4107.3|4114.3|4108.3|4112.8|4106.8|4
1609219950000|2020-12-29 05:32:30|4112.8|4106.8|4111.8|4105.8|4112.8|4106.8|4111.6|4105.6|28
1609219970000|2020-12-29 05:32:50|4112.3|4106.3|4113.8|4107.8|4113.8|4107.8|4112.3|4106.3|5
1609219980000|2020-12-29 05:33:00|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|1
1609219990000|2020-12-29 05:33:10|4113.6|4107.6|4112.8|4106.8|4113.6|4107.6|4112.8|4106.8|2
1609220000000|2020-12-29 05:33:20|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|3
1609220030000|2020-12-29 05:33:50|4111.3|4105.3|4111.1|4105.1|4111.8|4105.8|4110.8|4104.8|3
1609220040000|2020-12-29 05:34:00|4110.8|4104.8|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|3
1609220050000|2020-12-29 05:34:10|4111.1|4105.1|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|0
1609220060000|2020-12-29 05:34:20|4111.6|4105.6|4110.8|4104.8|4111.6|4105.6|4110.8|4104.8|5
1609220070000|2020-12-29 05:34:30|4111.1|4105.1|4110.8|4104.8|4111.6|4105.6|4110.8|4104.8|4
1609220080000|2020-12-29 05:34:40|4111.1|4105.1|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|1
1609220090000|2020-12-29 05:34:50|4111.3|4105.3|4112.1|4106.1|4112.1|4106.1|4111.1|4105.1|6
1609220100000|2020-12-29 05:35:00|4111.8|4105.8|4111.8|4105.8|4112.6|4106.6|4111.8|4105.8|2
1609220110000|2020-12-29 05:35:10|4112.3|4106.3|4112.1|4106.1|4112.6|4106.6|4112.1|4106.1|2
1609220130000|2020-12-29 05:35:30|4112.3|4106.3|4112.6|4106.6|4112.6|4106.6|4112.3|4106.3|0
1609220140000|2020-12-29 05:35:40|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1609220150000|2020-12-29 05:35:50|4112.6|4106.6|4111.3|4105.3|4112.6|4106.6|4111.3|4105.3|2
1609220160000|2020-12-29 05:36:00|4111.8|4105.8|4110.8|4104.8|4111.8|4105.8|4110.8|4104.8|5
1609220180000|2020-12-29 05:36:20|4111.8|4105.8|4111.6|4105.6|4111.8|4105.8|4111.3|4105.3|9
1609220190000|2020-12-29 05:36:30|4111.1|4105.1|4110.6|4104.6|4111.6|4105.6|4110.1|4104.1|11
1609220200000|2020-12-29 05:36:40|4110.8|4104.8|4111.8|4105.8|4111.8|4105.8|4110.8|4104.8|3
1609220210000|2020-12-29 05:36:50|4112.3|4106.3|4112.3|4106.3|4112.8|4106.8|4112.3|4106.3|1
1609220220000|2020-12-29 05:37:00|4112.6|4106.6|4110.6|4104.6|4113.3|4107.3|4110.3|4104.3|6
1609220230000|2020-12-29 05:37:10|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1609220240000|2020-12-29 05:37:20|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1609220250000|2020-12-29 05:37:30|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.6|4104.6|5
1609220260000|2020-12-29 05:37:40|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|3
1609220270000|2020-12-29 05:37:50|4111.6|4105.6|4112.3|4106.3|4112.8|4106.8|4111.3|4105.3|3
1609220280000|2020-12-29 05:38:00|4111.8|4105.8|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|4
1609220300000|2020-12-29 05:38:20|4111.3|4105.3|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|0
1609220310000|2020-12-29 05:38:30|4110.6|4104.6|4110.8|4104.8|4110.8|4104.8|4110.6|4104.6|1
1609220330000|2020-12-29 05:38:50|4110.3|4104.3|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|3
1609220340000|2020-12-29 05:39:00|4110.1|4104.1|4109.8|4103.8|4110.1|4104.1|4109.8|4103.8|6
1609220350000|2020-12-29 05:39:10|4108.8|4102.8|4108.3|4102.3|4108.8|4102.8|4107.8|4101.8|35
1609220360000|2020-12-29 05:39:20|4108.8|4102.8|4110.1|4104.1|4110.1|4104.1|4108.8|4102.8|1
1609220370000|2020-12-29 05:39:30|4109.8|4103.8|4105.3|4099.3|4109.8|4103.8|4105.3|4099.3|55
1609220380000|2020-12-29 05:39:40|4105.6|4099.6|4106.3|4100.3|4106.3|4100.3|4105.3|4099.3|7
1609220390000|2020-12-29 05:39:50|4106.6|4100.6|4106.8|4100.8|4106.8|4100.8|4106.6|4100.6|0
1609220400000|2020-12-29 05:40:00|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|7
1609220410000|2020-12-29 05:40:10|4106.1|4100.1|4104.8|4098.8|4106.1|4100.1|4104.8|4098.8|2
1609220420000|2020-12-29 05:40:20|||||||||5
1609220430000|2020-12-29 05:40:30|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4
1609220440000|2020-12-29 05:40:40|4105.3|4099.3|4104.8|4098.8|4105.3|4099.3|4104.8|4098.8|1
1609220450000|2020-12-29 05:40:50|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|4105.3|4099.3|2
1609220460000|2020-12-29 05:41:00|4105.6|4099.6|4105.8|4099.8|4105.8|4099.8|4104.8|4098.8|1
1609220470000|2020-12-29 05:41:10|4105.3|4099.3|4105.3|4099.3|4105.8|4099.8|4104.8|4098.8|0
1609220480000|2020-12-29 05:41:20|4105.1|4099.1|4105.3|4099.3|4105.8|4099.8|4104.8|4098.8|2
1609220490000|2020-12-29 05:41:30|4105.6|4099.6|4105.8|4099.8|4105.8|4099.8|4105.6|4099.6|0
1609220500000|2020-12-29 05:41:40|4105.6|4099.6|4105.8|4099.8|4105.8|4099.8|4105.6|4099.6|0
1609220510000|2020-12-29 05:41:50|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|4106.3|4100.3|1
1609220520000|2020-12-29 05:42:00|4105.8|4099.8|4106.3|4100.3|4106.3|4100.3|4105.8|4099.8|5
1609220530000|2020-12-29 05:42:10|4106.6|4100.6|4106.3|4100.3|4106.8|4100.8|4105.8|4099.8|6
1609220540000|2020-12-29 05:42:20|4106.6|4100.6|4106.3|4100.3|4106.6|4100.6|4106.3|4100.3|1
1609220550000|2020-12-29 05:42:30|4106.6|4100.6|4106.8|4100.8|4106.8|4100.8|4106.3|4100.3|4
1609220560000|2020-12-29 05:42:40|||||||||9
1609220570000|2020-12-29 05:42:50|4106.6|4100.6|4106.8|4100.8|4106.8|4100.8|4106.6|4100.6|8
1609220580000|2020-12-29 05:43:00|4107.8|4101.8|4107.3|4101.3|4107.8|4101.8|4107.3|4101.3|28
1609220590000|2020-12-29 05:43:10|4107.1|4101.1|4106.3|4100.3|4107.1|4101.1|4106.3|4100.3|0
1609220600000|2020-12-29 05:43:20|4106.6|4100.6|4106.8|4100.8|4107.3|4101.3|4106.6|4100.6|0
1609220610000|2020-12-29 05:43:30|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|4107.3|4101.3|0
1609220620000|2020-12-29 05:43:40|4107.6|4101.6|4108.8|4102.8|4108.8|4102.8|4107.6|4101.6|0
1609220650000|2020-12-29 05:44:10|||||||||1
1609220670000|2020-12-29 05:44:30|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|5
1609220690000|2020-12-29 05:44:50|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|4108.3|4102.3|0
1609220700000|2020-12-29 05:45:00|4108.6|4102.6|4107.8|4101.8|4108.6|4102.6|4107.8|4101.8|0
1609220710000|2020-12-29 05:45:10|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|0
1609220730000|2020-12-29 05:45:30|4109.1|4103.1|4108.8|4102.8|4109.1|4103.1|4108.8|4102.8|2
1609220740000|2020-12-29 05:45:40|4109.1|4103.1|4110.8|4104.8|4110.8|4104.8|4109.1|4103.1|27
1609220750000|2020-12-29 05:45:50|4111.3|4105.3|4109.8|4103.8|4111.3|4105.3|4109.8|4103.8|4
1609220760000|2020-12-29 05:46:00|4110.3|4104.3|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|5
1609220770000|2020-12-29 05:46:10|4110.1|4104.1|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|2
1609220790000|2020-12-29 05:46:30|4110.1|4104.1|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|12
1609220800000|2020-12-29 05:46:40|||||||||3
1609220830000|2020-12-29 05:47:10|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|6
1609220840000|2020-12-29 05:47:20|4109.3|4103.3|4109.8|4103.8|4109.8|4103.8|4109.3|4103.3|0
1609220850000|2020-12-29 05:47:30|4110.3|4104.3|4110.8|4104.8|4110.8|4104.8|4110.3|4104.3|2
1609220860000|2020-12-29 05:47:40|4111.1|4105.1|4111.3|4105.3|4111.6|4105.6|4111.1|4105.1|1
1609220870000|2020-12-29 05:47:50|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4109.3|4103.3|1
1609220880000|2020-12-29 05:48:00|4110.6|4104.6|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|2
1609220890000|2020-12-29 05:48:10|4110.1|4104.1|4110.8|4104.8|4110.8|4104.8|4109.8|4103.8|0
1609220900000|2020-12-29 05:48:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|3
1609220910000|2020-12-29 05:48:30|4110.1|4104.1|4110.8|4104.8|4110.8|4104.8|4110.1|4104.1|0
1609220920000|2020-12-29 05:48:40|4110.6|4104.6|4110.8|4104.8|4110.8|4104.8|4110.6|4104.6|0
1609220930000|2020-12-29 05:48:50|||||||||2
1609220940000|2020-12-29 05:49:00|4111.1|4105.1|4111.8|4105.8|4111.8|4105.8|4111.1|4105.1|2
1609220950000|2020-12-29 05:49:10|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4110.8|4104.8|2
1609220960000|2020-12-29 05:49:20|4111.6|4105.6|4111.8|4105.8|4111.8|4105.8|4111.6|4105.6|0
1609220990000|2020-12-29 05:49:50|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|2
1609221020000|2020-12-29 05:50:20|4111.6|4105.6|4112.1|4106.1|4112.1|4106.1|4111.6|4105.6|0
1609221030000|2020-12-29 05:50:30|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|0
1609221050000|2020-12-29 05:50:50|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|2
1609221080000|2020-12-29 05:51:20|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1609221090000|2020-12-29 05:51:30|4111.6|4105.6|4111.8|4105.8|4111.8|4105.8|4111.6|4105.6|0
1609221100000|2020-12-29 05:51:40|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|19
1609221130000|2020-12-29 05:52:10|4113.1|4107.1|4113.3|4107.3|4113.3|4107.3|4112.8|4106.8|3
1609221140000|2020-12-29 05:52:20|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|10
1609221150000|2020-12-29 05:52:30|4113.3|4107.3|4113.1|4107.1|4113.3|4107.3|4113.1|4107.1|3
1609221180000|2020-12-29 05:53:00|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.1|4107.1|0
1609221190000|2020-12-29 05:53:10|4113.3|4107.3|4113.1|4107.1|4113.3|4107.3|4113.1|4107.1|0
1609221200000|2020-12-29 05:53:20|4113.3|4107.3|4113.6|4107.6|4113.8|4107.8|4113.1|4107.1|2
1609221220000|2020-12-29 05:53:40|4113.8|4107.8|4113.6|4107.6|4113.8|4107.8|4113.6|4107.6|0
1609221230000|2020-12-29 05:53:50|4113.1|4107.1|4113.1|4107.1|4113.6|4107.6|4113.1|4107.1|0
1609221240000|2020-12-29 05:54:00|4113.3|4107.3|4113.6|4107.6|4113.6|4107.6|4113.3|4107.3|0
1609221250000|2020-12-29 05:54:10|4113.3|4107.3|4113.1|4107.1|4113.3|4107.3|4113.1|4107.1|0
1609221280000|2020-12-29 05:54:40|4111.8|4105.8|4112.3|4106.3|4112.3|4106.3|4111.8|4105.8|5
1609221300000|2020-12-29 05:55:00|4112.1|4106.1|4111.8|4105.8|4112.1|4106.1|4111.8|4105.8|0
1609221310000|2020-12-29 05:55:10|||||||||1
1609221330000|2020-12-29 05:55:30|4112.3|4106.3|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|3
1609221350000|2020-12-29 05:55:50|4113.1|4107.1|4113.3|4107.3|4113.8|4107.8|4113.1|4107.1|2
1609221360000|2020-12-29 05:56:00|4113.1|4107.1|4112.8|4106.8|4113.6|4107.6|4112.8|4106.8|1
1609221370000|2020-12-29 05:56:10|4113.1|4107.1|4113.8|4107.8|4113.8|4107.8|4113.1|4107.1|0
1609221380000|2020-12-29 05:56:20|4114.1|4108.1|4114.3|4108.3|4114.3|4108.3|4114.1|4108.1|2
1609221390000|2020-12-29 05:56:30|4114.1|4108.1|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|1
1609221400000|2020-12-29 05:56:40|4113.3|4107.3|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|2
1609221410000|2020-12-29 05:56:50|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.6|4107.6|0
1609221420000|2020-12-29 05:57:00|4113.5|4107.5|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|1
1609221430000|2020-12-29 05:57:10|4114.3|4108.3|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|1
1609221450000|2020-12-29 05:57:30|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|0
1609221470000|2020-12-29 05:57:50|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|0
1609221480000|2020-12-29 05:58:00|4114.6|4108.6|4113.8|4107.8|4114.6|4108.6|4113.3|4107.3|0
1609221490000|2020-12-29 05:58:10|4113.6|4107.6|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|0
1609221500000|2020-12-29 05:58:20|4113.6|4107.6|4112.8|4106.8|4113.8|4107.8|4112.8|4106.8|2
1609221510000|2020-12-29 05:58:30|4113|4107|4115.6|4109.6|4115.6|4109.6|4113|4107|34
1609221530000|2020-12-29 05:58:50|4115.3|4109.3|4114.8|4108.8|4115.3|4109.3|4114.6|4108.6|5
1609221560000|2020-12-29 05:59:20|4114.6|4108.6|4114.1|4108.1|4114.6|4108.6|4114.1|4108.1|0
1609221570000|2020-12-29 05:59:30|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|1
1609221580000|2020-12-29 05:59:40|4114.1|4108.1|4113.8|4107.8|4114.1|4108.1|4113.6|4107.6|3
1609221590000|2020-12-29 05:59:50|4114.1|4108.1|4115.1|4109.1|4115.1|4109.1|4114.1|4108.1|0
1609221600000|2020-12-29 06:00:00|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.3|4108.3|2
1609221610000|2020-12-29 06:00:10|4114.3|4108.3|4114.1|4108.1|4114.3|4108.3|4114.1|4108.1|0
1609221630000|2020-12-29 06:00:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|1
1609221670000|2020-12-29 06:01:10|4114.8|4108.8|4115.1|4109.1|4115.1|4109.1|4114.8|4108.8|0
1609221680000|2020-12-29 06:01:20|||||||||1
1609221690000|2020-12-29 06:01:30|4114.6|4108.6|4114.6|4108.6|4114.6|4108.6|4114.3|4108.3|1
1609221700000|2020-12-29 06:01:40|4114.8|4108.8|4115.8|4109.8|4115.8|4109.8|4114.6|4108.6|1
1609221710000|2020-12-29 06:01:50|4115.3|4109.3|4115.8|4109.8|4115.8|4109.8|4115.3|4109.3|4
1609221720000|2020-12-29 06:02:00|4115.5|4109.5|4115.1|4109.1|4115.6|4109.6|4115.1|4109.1|2
1609221730000|2020-12-29 06:02:10|4115.3|4109.3|4115.3|4109.3|4115.8|4109.8|4115.1|4109.1|1
1609221740000|2020-12-29 06:02:20|4115|4109|4115|4109|4115.3|4109.3|4115|4109|2
1609221750000|2020-12-29 06:02:30|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.3|4108.3|0
1609221760000|2020-12-29 06:02:40|4114.8|4108.8|4114.5|4108.5|4115|4109|4114.5|4108.5|1
1609221780000|2020-12-29 06:03:00|4114.3|4108.3|4114.5|4108.5|4114.5|4108.5|4114|4108|5
1609221800000|2020-12-29 06:03:20|4114.3|4108.3|4114.3|4108.3|4115|4109|4114|4108|2
1609221810000|2020-12-29 06:03:30|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|2
1609221820000|2020-12-29 06:03:40|4114.5|4108.5|4114.5|4108.5|4115|4109|4114.5|4108.5|0
1609221840000|2020-12-29 06:04:00|4114.3|4108.3|4115|4109|4115|4109|4114|4108|1
1609221850000|2020-12-29 06:04:10|4114.8|4108.8|4115.3|4109.3|4115.3|4109.3|4114.5|4108.5|0
1609221860000|2020-12-29 06:04:20|4115|4109|4115|4109|4115|4109|4115|4109|1
1609221870000|2020-12-29 06:04:30|4114|4108|4114|4108|4114|4108|4114|4108|0
1609221880000|2020-12-29 06:04:40|4114.3|4108.3|4114.5|4108.5|4114.5|4108.5|4114|4108|3
1609221890000|2020-12-29 06:04:50|4114.3|4108.3|4113|4107|4114.3|4108.3|4113|4107|0
1609221900000|2020-12-29 06:05:00|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113|4107|7
1609221910000|2020-12-29 06:05:10|4113.3|4107.3|4113|4107|4113.5|4107.5|4113|4107|0
1609221920000|2020-12-29 06:05:20|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|0
1609221930000|2020-12-29 06:05:30|4113.6|4107.6|4113|4107|4113.6|4107.6|4113|4107|1
1609221960000|2020-12-29 06:06:00|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|2
1609221970000|2020-12-29 06:06:10|4112.5|4106.5|4112.5|4106.5|4112.8|4106.8|4111.8|4105.8|3
1609221980000|2020-12-29 06:06:20|4112.3|4106.3|4112.8|4106.8|4113|4107|4112.3|4106.3|6
1609221990000|2020-12-29 06:06:30|4112.6|4106.6|4112.3|4106.3|4112.6|4106.6|4112|4106|1
1609222000000|2020-12-29 06:06:40|4112.5|4106.5|4112.8|4106.8|4112.8|4106.8|4112.5|4106.5|0
1609222010000|2020-12-29 06:06:50|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4
1609222020000|2020-12-29 06:07:00|4112|4106|4112.3|4106.3|4112.3|4106.3|4112|4106|3
1609222030000|2020-12-29 06:07:10|4112.5|4106.5|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|0
1609222050000|2020-12-29 06:07:30|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1609222060000|2020-12-29 06:07:40|4114|4108|4114|4108|4114|4108|4114|4108|0
1609222080000|2020-12-29 06:08:00|4114.5|4108.5|4115|4109|4115|4109|4114|4108|3
1609222090000|2020-12-29 06:08:10|4115.8|4109.8|4111.3|4105.3|4115.8|4109.8|4111.3|4105.3|84
1609222110000|2020-12-29 06:08:30|4111.8|4105.8|4112|4106|4112|4106|4111.8|4105.8|2
1609222120000|2020-12-29 06:08:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|8
1609222130000|2020-12-29 06:08:50|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|0
1609222140000|2020-12-29 06:09:00|4112.5|4106.5|4113|4107|4113|4107|4112.5|4106.5|2
1609222150000|2020-12-29 06:09:10|4112|4106|4112.8|4106.8|4112.8|4106.8|4112|4106|2
1609222160000|2020-12-29 06:09:20|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1609222170000|2020-12-29 06:09:30|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|1
1609222180000|2020-12-29 06:09:40|4112|4106|4112|4106|4112|4106|4112|4106|0
1609222190000|2020-12-29 06:09:50|4111.5|4105.5|4111.3|4105.3|4111.5|4105.5|4111.3|4105.3|2
1609222200000|2020-12-29 06:10:00|4111.8|4105.8|4111.8|4105.8|4112|4106|4111.8|4105.8|2
1609222210000|2020-12-29 06:10:10|4111.5|4105.5|4111.3|4105.3|4111.5|4105.5|4111.3|4105.3|0
1609222220000|2020-12-29 06:10:20|4111.5|4105.5|4112|4106|4112|4106|4111.5|4105.5|1
1609222230000|2020-12-29 06:10:30|4111.8|4105.8|4110|4104|4111.8|4105.8|4110|4104|12
1609222240000|2020-12-29 06:10:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1609222250000|2020-12-29 06:10:50|4110|4104|4110|4104|4110|4104|4110|4104|0
1609222260000|2020-12-29 06:11:00|4110.8|4104.8|4110|4104|4110.8|4104.8|4110|4104|1
1609222280000|2020-12-29 06:11:20|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|4109.3|4103.3|2
1609222290000|2020-12-29 06:11:30|4109.5|4103.5|4108.8|4102.8|4109.5|4103.5|4108.8|4102.8|3
1609222300000|2020-12-29 06:11:40|4108|4102|4109|4103|4109.3|4103.3|4108|4102|9
1609222310000|2020-12-29 06:11:50|4109.3|4103.3|4109|4103|4109.8|4103.8|4108.8|4102.8|0
1609222330000|2020-12-29 06:12:10|4110|4104|4111|4105|4111|4105|4110|4104|11
1609222340000|2020-12-29 06:12:20|4110.8|4104.8|4111|4105|4111|4105|4110.5|4104.5|3
1609222360000|2020-12-29 06:12:40|4111.3|4105.3|4111.8|4105.8|4111.8|4105.8|4111.3|4105.3|0
1609222370000|2020-12-29 06:12:50|4112|4106|4112|4106|4112|4106|4112|4106|0
1609222380000|2020-12-29 06:13:00|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|1
1609222390000|2020-12-29 06:13:10|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1609222400000|2020-12-29 06:13:20|4112|4106|4112|4106|4112|4106|4112|4106|0
1609222420000|2020-12-29 06:13:40|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|3
1609222430000|2020-12-29 06:13:50|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|0
1609222450000|2020-12-29 06:14:10|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4
1609222460000|2020-12-29 06:14:20|4113|4107|4113|4107|4113|4107|4113|4107|0
1609222470000|2020-12-29 06:14:30|4112.8|4106.8|4112.5|4106.5|4112.8|4106.8|4112.5|4106.5|0
1609222480000|2020-12-29 06:14:40|4113|4107|4113|4107|4113|4107|4113|4107|0
1609222500000|2020-12-29 06:15:00|4112.8|4106.8|4113|4107|4113|4107|4112.8|4106.8|0
1609222510000|2020-12-29 06:15:10|4112.8|4106.8|4113|4107|4113|4107|4112.5|4106.5|2
1609222530000|2020-12-29 06:15:30|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1609222540000|2020-12-29 06:15:40|4112.5|4106.5|4113|4107|4113|4107|4112|4106|0
1609222560000|2020-12-29 06:16:00|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|3
1609222580000|2020-12-29 06:16:20|4113.3|4107.3|4113|4107|4113.3|4107.3|4112.8|4106.8|0
1609222590000|2020-12-29 06:16:30|4113.3|4107.3|4113.5|4107.5|4113.5|4107.5|4113.3|4107.3|0
1609222600000|2020-12-29 06:16:40|4113.3|4107.3|4113|4107|4113.3|4107.3|4113|4107|0
1609222610000|2020-12-29 06:16:50|4112.5|4106.5|4112|4106|4113|4107|4112|4106|0
1609222620000|2020-12-29 06:17:00|4111.5|4105.5|4111.5|4105.5|4111.5|4105.5|4110.8|4104.8|1
1609222630000|2020-12-29 06:17:10|4111.8|4105.8|4112|4106|4112|4106|4111.8|4105.8|0
1609222640000|2020-12-29 06:17:20|||||||||1
1609222650000|2020-12-29 06:17:30|4112.5|4106.5|4112|4106|4112.5|4106.5|4112|4106|1
1609222660000|2020-12-29 06:17:40|4112.3|4106.3|4112.5|4106.5|4112.5|4106.5|4112.3|4106.3|0
1609222670000|2020-12-29 06:17:50|4112.3|4106.3|4112|4106|4112.5|4106.5|4112|4106|0
1609222680000|2020-12-29 06:18:00|4112.3|4106.3|4112|4106|4112.5|4106.5|4112|4106|1
1609222690000|2020-12-29 06:18:10|4112.3|4106.3|4113|4107|4113|4107|4112.3|4106.3|0
1609222700000|2020-12-29 06:18:20|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|1
1609222710000|2020-12-29 06:18:30|4113.3|4107.3|4114.5|4108.5|4115|4109|4113|4107|9
1609222720000|2020-12-29 06:18:40|4114.8|4108.8|4114.5|4108.5|4114.8|4108.8|4114.5|4108.5|0
1609222730000|2020-12-29 06:18:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609222740000|2020-12-29 06:19:00|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|0
1609222750000|2020-12-29 06:19:10|4115|4109|4114.8|4108.8|4115|4109|4114.8|4108.8|1
1609222760000|2020-12-29 06:19:20|4114.5|4108.5|4115|4109|4115|4109|4114.5|4108.5|0
1609222770000|2020-12-29 06:19:30|4114.8|4108.8|4115.8|4109.8|4115.8|4109.8|4114.8|4108.8|0
1609222790000|2020-12-29 06:19:50|4116|4110|4115.8|4109.8|4116|4110|4115.8|4109.8|0
1609222800000|2020-12-29 06:20:00|4116|4110|4116.5|4110.5|4116.8|4110.8|4115.8|4109.8|12
1609222810000|2020-12-29 06:20:10|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1609222830000|2020-12-29 06:20:30|||||||||1
1609222880000|2020-12-29 06:21:20|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1609222900000|2020-12-29 06:21:40|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|0
1609222920000|2020-12-29 06:22:00|4117.3|4111.3|4117.3|4111.3|4117.8|4111.8|4117.3|4111.3|10
1609222930000|2020-12-29 06:22:10|||||||||1
1609222960000|2020-12-29 06:22:40|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1609222980000|2020-12-29 06:23:00|4117.3|4111.3|4117.3|4111.3|4117.3|4111.3|4117|4111|1
1609222990000|2020-12-29 06:23:10|4117|4111|4117|4111|4117|4111|4117|4111|0
1609223000000|2020-12-29 06:23:20|4116.8|4110.8|4116.5|4110.5|4116.8|4110.8|4116.3|4110.3|2
1609223010000|2020-12-29 06:23:30|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|11
1609223030000|2020-12-29 06:23:50|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|0
1609223050000|2020-12-29 06:24:10|4116.3|4110.3|4116|4110|4116.3|4110.3|4116|4110|0
1609223060000|2020-12-29 06:24:20|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.5|4109.5|0
1609223070000|2020-12-29 06:24:30|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|10
1609223080000|2020-12-29 06:24:40|4114.8|4108.8|4113.8|4107.8|4114.8|4108.8|4113.8|4107.8|3
1609223090000|2020-12-29 06:24:50|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|0
1609223100000|2020-12-29 06:25:00|4113|4107|4114.3|4108.3|4114.3|4108.3|4113|4107|2
1609223110000|2020-12-29 06:25:10|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609223120000|2020-12-29 06:25:20|4115|4109|4115.3|4109.3|4115.3|4109.3|4115|4109|0
1609223130000|2020-12-29 06:25:30|4115.5|4109.5|4116|4110|4116|4110|4115.5|4109.5|0
1609223140000|2020-12-29 06:25:40|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|0
1609223150000|2020-12-29 06:25:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|1
1609223160000|2020-12-29 06:26:00|4115|4109|4115|4109|4115|4109|4115|4109|1
1609223170000|2020-12-29 06:26:10|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4113.8|4107.8|3
1609223190000|2020-12-29 06:26:30|4114|4108|4114.5|4108.5|4114.5|4108.5|4113.8|4107.8|0
1609223230000|2020-12-29 06:27:10|4114.3|4108.3|4113|4107|4114.3|4108.3|4112.8|4106.8|3
1609223250000|2020-12-29 06:27:30|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1609223300000|2020-12-29 06:28:20|4113|4107|4113|4107|4113|4107|4113|4107|2
1609223320000|2020-12-29 06:28:40|4113.3|4107.3|4113.5|4107.5|4113.5|4107.5|4113|4107|1
1609223350000|2020-12-29 06:29:10|4113.3|4107.3|4113.5|4107.5|4113.5|4107.5|4113.3|4107.3|4
1609223370000|2020-12-29 06:29:30|4113.8|4107.8|4114.3|4108.3|4114.8|4108.8|4113.8|4107.8|2
1609223400000|2020-12-29 06:30:00|4114.5|4108.5|4113.8|4107.8|4114.8|4108.8|4113.5|4107.5|3
1609223410000|2020-12-29 06:30:10|4113|4107|4113.3|4107.3|4113.3|4107.3|4113|4107|1
1609223430000|2020-12-29 06:30:30|4113|4107|4111|4105|4113|4107|4111|4105|8
1609223440000|2020-12-29 06:30:40|4110.8|4104.8|4110.5|4104.5|4111|4105|4110.5|4104.5|0
1609223450000|2020-12-29 06:30:50|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|4110.8|4104.8|0
1609223460000|2020-12-29 06:31:00|4111|4105|4111|4105|4111|4105|4111|4105|1
1609223470000|2020-12-29 06:31:10|4110.7|4104.7|4112|4106|4112|4106|4110.7|4104.7|0
1609223480000|2020-12-29 06:31:20|4112.3|4106.3|4111.5|4105.5|4112.3|4106.3|4111.5|4105.5|2
1609223490000|2020-12-29 06:31:30|4111.3|4105.3|4110.5|4104.5|4111.3|4105.3|4110.5|4104.5|0
1609223500000|2020-12-29 06:31:40|4110.3|4104.3|4110.5|4104.5|4110.5|4104.5|4110.3|4104.3|1
1609223540000|2020-12-29 06:32:20|4110.3|4104.3|4108.5|4102.5|4110.3|4104.3|4108.5|4102.5|2
1609223550000|2020-12-29 06:32:30|4108.7|4102.7|4109|4103|4109|4103|4108.7|4102.7|3
1609223560000|2020-12-29 06:32:40|4108.7|4102.7|4108.7|4102.7|4109|4103|4108.5|4102.5|2
1609223580000|2020-12-29 06:33:00|4108|4102|4108|4102|4108.2|4102.2|4108|4102|2
1609223590000|2020-12-29 06:33:10|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108.2|4102.2|0
1609223600000|2020-12-29 06:33:20|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|2
1609223610000|2020-12-29 06:33:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1609223640000|2020-12-29 06:34:00|4109.7|4103.7|4110.5|4104.5|4110.5|4104.5|4109.7|4103.7|5
1609223650000|2020-12-29 06:34:10|4110.2|4104.2|4111|4105|4111|4105|4110.2|4104.2|0
1609223670000|2020-12-29 06:34:30|4111.2|4105.2|4112|4106|4112|4106|4111|4105|0
1609223680000|2020-12-29 06:34:40|4112.2|4106.2|4111.7|4105.7|4112.5|4106.5|4111.7|4105.7|0
1609223690000|2020-12-29 06:34:50|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|3
1609223700000|2020-12-29 06:35:00|4112|4106|4112.7|4106.7|4112.7|4106.7|4111.7|4105.7|1
1609223710000|2020-12-29 06:35:10|4112.5|4106.5|4112.5|4106.5|4112.7|4106.7|4111.7|4105.7|8
1609223740000|2020-12-29 06:35:40|4112.7|4106.7|4112.7|4106.7|4113|4107|4112.7|4106.7|0
1609223750000|2020-12-29 06:35:50|4112.5|4106.5|4111.7|4105.7|4112.5|4106.5|4111.7|4105.7|0
1609223760000|2020-12-29 06:36:00|4112.3|4106.3|4111.7|4105.7|4112.5|4106.5|4111.7|4105.7|2
1609223770000|2020-12-29 06:36:10|4111.2|4105.2|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|0
1609223780000|2020-12-29 06:36:20|4111|4105|4111.2|4105.2|4111.2|4105.2|4111|4105|0
1609223790000|2020-12-29 06:36:30|4111.5|4105.5|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|0
1609223800000|2020-12-29 06:36:40|4111|4105|4110.5|4104.5|4111|4105|4110.5|4104.5|0
1609223810000|2020-12-29 06:36:50|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|4109.7|4103.7|0
1609223820000|2020-12-29 06:37:00|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|0
1609223830000|2020-12-29 06:37:10|4109|4103|4107.5|4101.5|4109|4103|4107.5|4101.5|8
1609223840000|2020-12-29 06:37:20|4107|4101|4107|4101|4107.5|4101.5|4107|4101|1
1609223850000|2020-12-29 06:37:30|4107.2|4101.2|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|2
1609223860000|2020-12-29 06:37:40|4107.2|4101.2|4107|4101|4107.5|4101.5|4107|4101|2
1609223870000|2020-12-29 06:37:50|4107.2|4101.2|4107|4101|4107.2|4101.2|4106.5|4100.5|0
1609223880000|2020-12-29 06:38:00|4107.2|4101.2|4107.7|4101.7|4107.7|4101.7|4107.2|4101.2|0
1609223890000|2020-12-29 06:38:10|4107.5|4101.5|4107.2|4101.2|4107.5|4101.5|4106.7|4100.7|1
1609223910000|2020-12-29 06:38:30|4107|4101|4106.7|4100.7|4107.7|4101.7|4106.7|4100.7|4
1609223920000|2020-12-29 06:38:40|4107|4101|4107.7|4101.7|4107.7|4101.7|4107|4101|2
1609223930000|2020-12-29 06:38:50|4107.5|4101.5|4107.5|4101.5|4107.7|4101.7|4107|4101|2
1609223940000|2020-12-29 06:39:00|4107.7|4101.7|4106.7|4100.7|4107.7|4101.7|4106.7|4100.7|1
1609223950000|2020-12-29 06:39:10|4105.2|4099.2|4105.5|4099.5|4105.7|4099.7|4105|4099|3
1609223960000|2020-12-29 06:39:20|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1609223970000|2020-12-29 06:39:30|4105.5|4099.5|4105|4099|4105.5|4099.5|4105|4099|3
1609223980000|2020-12-29 06:39:40|4105.2|4099.2|4105.5|4099.5|4105.5|4099.5|4105.2|4099.2|0
1609223990000|2020-12-29 06:39:50|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1609224000000|2020-12-29 06:40:00|4106.5|4100.5|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|4
1609224050000|2020-12-29 06:40:50|4106.2|4100.2|4105.2|4099.2|4106.2|4100.2|4105.2|4099.2|8
1609224060000|2020-12-29 06:41:00|4105|4099|4102.7|4096.7|4105.2|4099.2|4102.5|4096.5|25
1609224070000|2020-12-29 06:41:10|4103.5|4097.5|4103.7|4097.7|4104.2|4098.2|4103.2|4097.2|3
1609224080000|2020-12-29 06:41:20|4104|4098|4103.7|4097.7|4104.5|4098.5|4103.7|4097.7|1
1609224090000|2020-12-29 06:41:30|4103.5|4097.5|4103.2|4097.2|4103.5|4097.5|4103.2|4097.2|0
1609224100000|2020-12-29 06:41:40|4103.5|4097.5|4103|4097|4103.5|4097.5|4102.7|4096.7|10
1609224110000|2020-12-29 06:41:50|4103.2|4097.2|4103.5|4097.5|4103.5|4097.5|4103.2|4097.2|1
1609224120000|2020-12-29 06:42:00|4103.7|4097.7|4103.5|4097.5|4103.7|4097.7|4103|4097|3
1609224130000|2020-12-29 06:42:10|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1609224140000|2020-12-29 06:42:20|4104|4098|4103.5|4097.5|4104|4098|4103.5|4097.5|2
1609224150000|2020-12-29 06:42:30|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|4103.7|4097.7|0
1609224160000|2020-12-29 06:42:40|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|4103.5|4097.5|1
1609224170000|2020-12-29 06:42:50|4103.7|4097.7|4103.7|4097.7|4104|4098|4103.7|4097.7|0
1609224190000|2020-12-29 06:43:10|4104.2|4098.2|4104.2|4098.2|4104.5|4098.5|4103.7|4097.7|2
1609224200000|2020-12-29 06:43:20|4104|4098|4104.5|4098.5|4104.5|4098.5|4104|4098|0
1609224210000|2020-12-29 06:43:30|||||||||2
1609224220000|2020-12-29 06:43:40|4104.7|4098.7|4105.7|4099.7|4105.7|4099.7|4104.7|4098.7|0
1609224230000|2020-12-29 06:43:50|4105.5|4099.5|4104.7|4098.7|4105.5|4099.5|4104.7|4098.7|6
1609224240000|2020-12-29 06:44:00|4104.2|4098.2|4104.5|4098.5|4104.7|4098.7|4104.2|4098.2|0
1609224260000|2020-12-29 06:44:20|4104.7|4098.7|4105.7|4099.7|4105.7|4099.7|4104.7|4098.7|2
1609224270000|2020-12-29 06:44:30|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|1
1609224280000|2020-12-29 06:44:40|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|4106.5|4100.5|0
1609224290000|2020-12-29 06:44:50|4106.2|4100.2|4106|4100|4106.5|4100.5|4106|4100|1
1609224300000|2020-12-29 06:45:00|4106.2|4100.2|4106.5|4100.5|4106.5|4100.5|4106.2|4100.2|0
1609224310000|2020-12-29 06:45:10|4106|4100|4105.5|4099.5|4106|4100|4105.5|4099.5|7
1609224320000|2020-12-29 06:45:20|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1609224330000|2020-12-29 06:45:30|4106|4100|4106.5|4100.5|4106.5|4100.5|4106|4100|5
1609224340000|2020-12-29 06:45:40|4106.7|4100.7|4107.2|4101.2|4107.7|4101.7|4106.7|4100.7|1
1609224350000|2020-12-29 06:45:50|4107.5|4101.5|4107.2|4101.2|4107.7|4101.7|4107.2|4101.2|3
1609224360000|2020-12-29 06:46:00|4107.5|4101.5|4107.5|4101.5|4107.7|4101.7|4107.5|4101.5|1
1609224370000|2020-12-29 06:46:10|4107.7|4101.7|4108.7|4102.7|4108.7|4102.7|4107.7|4101.7|2
1609224390000|2020-12-29 06:46:30|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108.2|4102.2|6
1609224400000|2020-12-29 06:46:40|4108.7|4102.7|4109.5|4103.5|4109.5|4103.5|4108.7|4102.7|0
1609224410000|2020-12-29 06:46:50|4109.2|4103.2|4108.5|4102.5|4109.2|4103.2|4108.2|4102.2|2
1609224420000|2020-12-29 06:47:00|4108.7|4102.7|4108|4102|4108.7|4102.7|4108|4102|0
1609224430000|2020-12-29 06:47:10|4108.2|4102.2|4108.5|4102.5|4108.5|4102.5|4108.2|4102.2|0
1609224440000|2020-12-29 06:47:20|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.5|4102.5|1
1609224450000|2020-12-29 06:47:30|4108.5|4102.5|4108|4102|4108.5|4102.5|4108|4102|0
1609224470000|2020-12-29 06:47:50|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1609224480000|2020-12-29 06:48:00|4107|4101|4107|4101|4107.5|4101.5|4107|4101|1
1609224490000|2020-12-29 06:48:10|4106.7|4100.7|4107|4101|4107|4101|4106.5|4100.5|0
1609224500000|2020-12-29 06:48:20|4106.7|4100.7|4106.7|4100.7|4107|4101|4106.5|4100.5|0
1609224510000|2020-12-29 06:48:30|4107|4101|4107.5|4101.5|4107.5|4101.5|4107|4101|1
1609224520000|2020-12-29 06:48:40|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1609224530000|2020-12-29 06:48:50|4107|4101|4106.5|4100.5|4107|4101|4106|4100|4
1609224540000|2020-12-29 06:49:00|4106|4100|4106|4100|4106|4100|4106|4100|0
1609224550000|2020-12-29 06:49:10|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1609224560000|2020-12-29 06:49:20|4105.5|4099.5|4105.7|4099.7|4105.7|4099.7|4105.5|4099.5|0
1609224590000|2020-12-29 06:49:50|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.5|4099.5|3
1609224600000|2020-12-29 06:50:00|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|4105.5|4099.5|0
1609224610000|2020-12-29 06:50:10|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|4105.7|4099.7|0
1609224620000|2020-12-29 06:50:20|4106|4100|4106.7|4100.7|4107|4101|4106|4100|1
1609224630000|2020-12-29 06:50:30|4106.5|4100.5|4105.7|4099.7|4106.5|4100.5|4105.7|4099.7|0
1609224640000|2020-12-29 06:50:40|4106|4100|4106.7|4100.7|4106.7|4100.7|4106|4100|3
1609224650000|2020-12-29 06:50:50|4106.5|4100.5|4106.5|4100.5|4106.7|4100.7|4106.5|4100.5|0
1609224670000|2020-12-29 06:51:10|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.5|4100.5|0
1609224690000|2020-12-29 06:51:30|4106.5|4100.5|4107.5|4101.5|4107.5|4101.5|4106.5|4100.5|2
1609224710000|2020-12-29 06:51:50|4107.7|4101.7|4108.2|4102.2|4108.2|4102.2|4107.7|4101.7|1
1609224720000|2020-12-29 06:52:00|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4108.7|4102.7|0
1609224730000|2020-12-29 06:52:10|4109|4103|4109.5|4103.5|4109.5|4103.5|4108.5|4102.5|0
1609224770000|2020-12-29 06:52:50|4109.7|4103.7|4109.5|4103.5|4110|4104|4109.5|4103.5|0
1609224820000|2020-12-29 06:53:40|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|4108.5|4102.5|1
1609224830000|2020-12-29 06:53:50|4108.7|4102.7|4109.5|4103.5|4109.5|4103.5|4108.7|4102.7|0
1609224840000|2020-12-29 06:54:00|4109.7|4103.7|4110.5|4104.5|4110.5|4104.5|4109.7|4103.7|1
1609224850000|2020-12-29 06:54:10|4110.7|4104.7|4111|4105|4111|4105|4110.5|4104.5|1
1609224860000|2020-12-29 06:54:20|4110.7|4104.7|4110.5|4104.5|4111|4105|4110.5|4104.5|1
1609224870000|2020-12-29 06:54:30|4110.2|4104.2|4110.5|4104.5|4110.5|4104.5|4110|4104|2
1609224880000|2020-12-29 06:54:40|4109.5|4103.5|4110|4104|4110|4104|4109.5|4103.5|2
1609224890000|2020-12-29 06:54:50|4110.2|4104.2|4110|4104|4110.2|4104.2|4109.5|4103.5|1
1609224900000|2020-12-29 06:55:00|4109.7|4103.7|4109.5|4103.5|4109.7|4103.7|4109.5|4103.5|0
1609224910000|2020-12-29 06:55:10|4110|4104|4110|4104|4110|4104|4110|4104|2
1609224920000|2020-12-29 06:55:20|4110.2|4104.2|4110|4104|4110.5|4104.5|4110|4104|1
1609224930000|2020-12-29 06:55:30|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|4109.5|4103.5|1
1609224940000|2020-12-29 06:55:40|4109|4103|4109|4103|4109|4103|4108.5|4102.5|5
1609224950000|2020-12-29 06:55:50|4109.2|4103.2|4110|4104|4110|4104|4109.2|4103.2|0
1609224960000|2020-12-29 06:56:00|||||||||1
1609224970000|2020-12-29 06:56:10|4110.2|4104.2|4110.5|4104.5|4110.5|4104.5|4110.2|4104.2|0
1609224980000|2020-12-29 06:56:20|4110|4104|4110|4104|4110|4104|4110|4104|0
1609225010000|2020-12-29 06:56:50|4110.2|4104.2|4111|4105|4111|4105|4110.2|4104.2|0
1609225030000|2020-12-29 06:57:10|4111.2|4105.2|4112.5|4106.5|4112.5|4106.5|4111.2|4105.2|12
1609225040000|2020-12-29 06:57:20|4112.7|4106.7|4113.7|4107.7|4113.7|4107.7|4112.7|4106.7|3
1609225050000|2020-12-29 06:57:30|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|0
1609225060000|2020-12-29 06:57:40|||||||||5
1609225070000|2020-12-29 06:57:50|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|0
1609225090000|2020-12-29 06:58:10|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1609225110000|2020-12-29 06:58:30|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|0
1609225130000|2020-12-29 06:58:50|4114.2|4108.2|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|3
1609225140000|2020-12-29 06:59:00|4114|4108|4114.7|4108.7|4114.7|4108.7|4113.7|4107.7|0
1609225150000|2020-12-29 06:59:10|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|4114.2|4108.2|10
1609225160000|2020-12-29 06:59:20|4113.2|4107.2|4114.2|4108.2|4114.2|4108.2|4113.2|4107.2|13
1609225170000|2020-12-29 06:59:30|4114|4108|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|0
1609225180000|2020-12-29 06:59:40|4113.5|4107.5|4113.2|4107.2|4113.5|4107.5|4113.2|4107.2|2
1609225190000|2020-12-29 06:59:50|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1609225200000|2020-12-29 07:00:00|4113.2|4107.2|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|1
1609225210000|2020-12-29 07:00:10|4113|4107|4112.7|4106.7|4113|4107|4112.7|4106.7|0
1609225220000|2020-12-29 07:00:20|4113|4107|4113.2|4107.2|4113.2|4107.2|4113|4107|0
1609225230000|2020-12-29 07:00:30|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1609225240000|2020-12-29 07:00:40|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1609225260000|2020-12-29 07:01:00|4113.5|4107.5|4112.7|4106.7|4113.7|4107.7|4112.7|4106.7|7
1609225270000|2020-12-29 07:01:10|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|4112.5|4106.5|0
1609225280000|2020-12-29 07:01:20|4112.7|4106.7|4112.7|4106.7|4113.2|4107.2|4112.7|4106.7|3
1609225290000|2020-12-29 07:01:30|4113.2|4107.2|4111.7|4105.7|4113.2|4107.2|4111.7|4105.7|2
1609225300000|2020-12-29 07:01:40|4112.7|4106.7|4113.2|4107.2|4113.7|4107.7|4112.2|4106.2|1
1609225320000|2020-12-29 07:02:00|4113|4107|4112.7|4106.7|4113|4107|4112.7|4106.7|0
1609225350000|2020-12-29 07:02:30|4112.5|4106.5|4112.2|4106.2|4112.7|4106.7|4112.2|4106.2|5
1609225370000|2020-12-29 07:02:50|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|1
1609225390000|2020-12-29 07:03:10|4112.2|4106.2|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|0
1609225400000|2020-12-29 07:03:20|4111.2|4105.2|4110.7|4104.7|4111.5|4105.5|4110.7|4104.7|4
1609225410000|2020-12-29 07:03:30|4111.7|4105.7|4109.9|4103.9|4111.7|4105.7|4109.9|4103.9|3
1609225420000|2020-12-29 07:03:40|4110.2|4104.2|4110.2|4104.2|4110.7|4104.7|4110.2|4104.2|0
1609225430000|2020-12-29 07:03:50|4109.2|4103.2|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|0
1609225440000|2020-12-29 07:04:00|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|4108.7|4102.7|0
1609225450000|2020-12-29 07:04:10|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|1
1609225470000|2020-12-29 07:04:30|4109.4|4103.4|4109.2|4103.2|4109.7|4103.7|4109.2|4103.2|0
1609225480000|2020-12-29 07:04:40|4108.9|4102.9|4108.7|4102.7|4108.9|4102.9|4108.7|4102.7|0
1609225490000|2020-12-29 07:04:50|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|4109.2|4103.2|1
1609225500000|2020-12-29 07:05:00|4109.5|4103.5|4109.7|4103.7|4109.7|4103.7|4109.5|4103.5|0
1609225510000|2020-12-29 07:05:10|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1609225520000|2020-12-29 07:05:20|4110.5|4104.5|4110.2|4104.2|4110.5|4104.5|4110.2|4104.2|0
1609225530000|2020-12-29 07:05:30|4109.7|4103.7|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|0
1609225550000|2020-12-29 07:05:50|4109.7|4103.7|4110.2|4104.2|4110.2|4104.2|4109.7|4103.7|0
1609225560000|2020-12-29 07:06:00|4110|4104|4109.7|4103.7|4110|4104|4109.7|4103.7|0
1609225570000|2020-12-29 07:06:10|4109.9|4103.9|4110.2|4104.2|4110.2|4104.2|4109.9|4103.9|0
1609225580000|2020-12-29 07:06:20|4110.7|4104.7|4111.2|4105.2|4111.2|4105.2|4110.7|4104.7|0
1609225610000|2020-12-29 07:06:50|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|4110.7|4104.7|0
1609225630000|2020-12-29 07:07:10|4110.2|4104.2|4110.7|4104.7|4110.7|4104.7|4110.2|4104.2|1
1609225640000|2020-12-29 07:07:20|4110.2|4104.2|4109.7|4103.7|4110.2|4104.2|4109.7|4103.7|1
1609225650000|2020-12-29 07:07:30|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|4110.2|4104.2|0
1609225660000|2020-12-29 07:07:40|4110.5|4104.5|4110.7|4104.7|4110.7|4104.7|4110.5|4104.5|0
1609225670000|2020-12-29 07:07:50|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|0
1609225690000|2020-12-29 07:08:10|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|0
1609225730000|2020-12-29 07:08:50|4111.7|4105.7|4111.2|4105.2|4111.7|4105.7|4111.2|4105.2|0
1609225740000|2020-12-29 07:09:00|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1609225750000|2020-12-29 07:09:10|4111.9|4105.9|4112.2|4106.2|4112.2|4106.2|4111.9|4105.9|0
1609225760000|2020-12-29 07:09:20|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1609225770000|2020-12-29 07:09:30|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|7
1609225800000|2020-12-29 07:10:00|4112.4|4106.4|4112.2|4106.2|4112.4|4106.4|4112.2|4106.2|1
1609225810000|2020-12-29 07:10:10|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1609225820000|2020-12-29 07:10:20|4112.4|4106.4|4112.2|4106.2|4112.4|4106.4|4112.2|4106.2|0
1609225830000|2020-12-29 07:10:30|4111.9|4105.9|4112.2|4106.2|4112.2|4106.2|4111.7|4105.7|0
1609225860000|2020-12-29 07:11:00|4111.9|4105.9|4113.2|4107.2|4113.2|4107.2|4111.9|4105.9|2
1609225870000|2020-12-29 07:11:10|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|4113.4|4107.4|0
1609225880000|2020-12-29 07:11:20|4113.2|4107.2|4113.7|4107.7|4113.7|4107.7|4112.7|4106.7|2
1609225890000|2020-12-29 07:11:30|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|3
1609225920000|2020-12-29 07:12:00|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|0
1609225950000|2020-12-29 07:12:30|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|5
1609225960000|2020-12-29 07:12:40|4112.7|4106.7|4111.7|4105.7|4112.7|4106.7|4111.7|4105.7|3
1609225990000|2020-12-29 07:13:10|4111.9|4105.9|4111.7|4105.7|4112.2|4106.2|4111.7|4105.7|1
1609226000000|2020-12-29 07:13:20|4111.9|4105.9|4112.2|4106.2|4112.2|4106.2|4111.9|4105.9|0
1609226030000|2020-12-29 07:13:50|4112.4|4106.4|4112.2|4106.2|4112.4|4106.4|4112.2|4106.2|1
1609226050000|2020-12-29 07:14:10|4112.4|4106.4|4112.2|4106.2|4112.4|4106.4|4112.2|4106.2|0
1609226060000|2020-12-29 07:14:20|4111.9|4105.9|4111.7|4105.7|4111.9|4105.9|4111.7|4105.7|0
1609226080000|2020-12-29 07:14:40|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|4112.2|4106.2|0
1609226090000|2020-12-29 07:14:50|4112.4|4106.4|4113.2|4107.2|4113.2|4107.2|4112.4|4106.4|2
1609226100000|2020-12-29 07:15:00|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.2|4107.2|9
1609226110000|2020-12-29 07:15:10|4113.9|4107.9|4113.7|4107.7|4114.2|4108.2|4113.7|4107.7|0
1609226120000|2020-12-29 07:15:20|4113.4|4107.4|4113.7|4107.7|4113.7|4107.7|4113.4|4107.4|1
1609226130000|2020-12-29 07:15:30|4113.9|4107.9|4114.2|4108.2|4114.2|4108.2|4113.9|4107.9|0
1609226170000|2020-12-29 07:16:10|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|2
1609226180000|2020-12-29 07:16:20|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1609226210000|2020-12-29 07:16:50|4113.9|4107.9|4114.9|4108.9|4114.9|4108.9|4113.9|4107.9|22
1609226220000|2020-12-29 07:17:00|||||||||1
1609226240000|2020-12-29 07:17:20|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|4113.9|4107.9|9
1609226250000|2020-12-29 07:17:30|4113.7|4107.7|4113.9|4107.9|4113.9|4107.9|4113.7|4107.7|0
1609226290000|2020-12-29 07:18:10|4113.7|4107.7|4113.2|4107.2|4113.7|4107.7|4113.2|4107.2|0
1609226300000|2020-12-29 07:18:20|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|4112.9|4106.9|0
1609226310000|2020-12-29 07:18:30|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|5
1609226330000|2020-12-29 07:18:50|4112.2|4106.2|4112.4|4106.4|4112.4|4106.4|4112.2|4106.2|3
1609226340000|2020-12-29 07:19:00|4112.2|4106.2|4111.9|4105.9|4112.2|4106.2|4111.9|4105.9|0
1609226370000|2020-12-29 07:19:30|4112.4|4106.4|4111.9|4105.9|4112.4|4106.4|4111.9|4105.9|0
1609226390000|2020-12-29 07:19:50|||||||||2
1609226410000|2020-12-29 07:20:10|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|4111.7|4105.7|0
1609226430000|2020-12-29 07:20:30|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1609226440000|2020-12-29 07:20:40|4111.7|4105.7|4110.9|4104.9|4111.7|4105.7|4110.9|4104.9|3
1609226450000|2020-12-29 07:20:50|4110.4|4104.4|4109.9|4103.9|4110.4|4104.4|4109.9|4103.9|5
1609226460000|2020-12-29 07:21:00|4110.9|4104.9|4110.4|4104.4|4110.9|4104.9|4110.4|4104.4|2
1609226470000|2020-12-29 07:21:10|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1609226560000|2020-12-29 07:22:40|4110.4|4104.4|4109.7|4103.7|4110.4|4104.4|4109.7|4103.7|1
1609226570000|2020-12-29 07:22:50|4109.9|4103.9|4109.4|4103.4|4109.9|4103.9|4109.4|4103.4|1
1609226580000|2020-12-29 07:23:00|4109.7|4103.7|4109.4|4103.4|4109.7|4103.7|4109.4|4103.4|1
1609226630000|2020-12-29 07:23:50|4109.2|4103.2|4108.9|4102.9|4109.2|4103.2|4108.9|4102.9|5
1609226640000|2020-12-29 07:24:00|4109.2|4103.2|4108.4|4102.4|4109.2|4103.2|4108.4|4102.4|3
1609226650000|2020-12-29 07:24:10|4107.9|4101.9|4107.4|4101.4|4107.9|4101.9|4107.4|4101.4|0
1609226660000|2020-12-29 07:24:20|4107.7|4101.7|4107.4|4101.4|4107.7|4101.7|4107.4|4101.4|0
1609226670000|2020-12-29 07:24:30|4107.2|4101.2|4106.9|4100.9|4107.4|4101.4|4106.9|4100.9|2
1609226680000|2020-12-29 07:24:40|4106.4|4100.4|4106.4|4100.4|4106.9|4100.9|4106.4|4100.4|16
1609226690000|2020-12-29 07:24:50|4106.2|4100.2|4105.9|4099.9|4106.2|4100.2|4105.9|4099.9|0
1609226700000|2020-12-29 07:25:00|4106.2|4100.2|4106.4|4100.4|4106.9|4100.9|4105.9|4099.9|6
1609226730000|2020-12-29 07:25:30|4106.2|4100.2|4104.9|4098.9|4106.2|4100.2|4104.9|4098.9|4
1609226740000|2020-12-29 07:25:40|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|4105.2|4099.2|0
1609226750000|2020-12-29 07:25:50|||||||||12
1609226760000|2020-12-29 07:26:00|4105.7|4099.7|4105.9|4099.9|4105.9|4099.9|4105.2|4099.2|1
1609226800000|2020-12-29 07:26:40|4106.2|4100.2|4105.7|4099.7|4106.4|4100.4|4105.7|4099.7|4
1609226810000|2020-12-29 07:26:50|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|0
1609226820000|2020-12-29 07:27:00|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1609226830000|2020-12-29 07:27:10|4107.4|4101.4|4107.9|4101.9|4107.9|4101.9|4107.4|4101.4|2
1609226840000|2020-12-29 07:27:20|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4
1609226860000|2020-12-29 07:27:40|4106.7|4100.7|4105.7|4099.7|4106.7|4100.7|4105.7|4099.7|1
1609226870000|2020-12-29 07:27:50|4105.9|4099.9|4105.7|4099.7|4105.9|4099.9|4105.7|4099.7|2
1609226880000|2020-12-29 07:28:00|4105.9|4099.9|4105.2|4099.2|4105.9|4099.9|4105.2|4099.2|5
1609226900000|2020-12-29 07:28:20|||||||||1
1609226910000|2020-12-29 07:28:30|4105.4|4099.4|4105.7|4099.7|4105.7|4099.7|4105.4|4099.4|1
1609226930000|2020-12-29 07:28:50|4105.9|4099.9|4105.9|4099.9|4105.9|4099.9|4105.7|4099.7|0
1609226950000|2020-12-29 07:29:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|8
1609226960000|2020-12-29 07:29:20|4106.2|4100.2|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|0
1609226970000|2020-12-29 07:29:30|4106.2|4100.2|4105.9|4099.9|4106.2|4100.2|4105.9|4099.9|0
1609227000000|2020-12-29 07:30:00|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|2
1609227010000|2020-12-29 07:30:10|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1609227040000|2020-12-29 07:30:40|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1609227060000|2020-12-29 07:31:00|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|4107.7|4101.7|0
1609227080000|2020-12-29 07:31:20|4107.9|4101.9|4107.7|4101.7|4107.9|4101.9|4107.7|4101.7|3
1609227100000|2020-12-29 07:31:40|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1609227110000|2020-12-29 07:31:50|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|2
1609227120000|2020-12-29 07:32:00|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1609227130000|2020-12-29 07:32:10|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|0
1609227140000|2020-12-29 07:32:20|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|1
1609227160000|2020-12-29 07:32:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|1
1609227170000|2020-12-29 07:32:50|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.4|4100.4|0
1609227190000|2020-12-29 07:33:10|4106.4|4100.4|4105.7|4099.7|4106.4|4100.4|4105.7|4099.7|2
1609227210000|2020-12-29 07:33:30|4105.9|4099.9|4105.7|4099.7|4105.9|4099.9|4105.7|4099.7|0
1609227230000|2020-12-29 07:33:50|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|2
1609227240000|2020-12-29 07:34:00|4105.9|4099.9|4105.7|4099.7|4105.9|4099.9|4105.7|4099.7|1
1609227260000|2020-12-29 07:34:20|4105.9|4099.9|4105.7|4099.7|4105.9|4099.9|4105.7|4099.7|1
1609227280000|2020-12-29 07:34:40|4105.9|4099.9|4106.2|4100.2|4106.2|4100.2|4105.9|4099.9|1
1609227310000|2020-12-29 07:35:10|4106.4|4100.4|4106.6|4100.6|4107.2|4101.2|4106.4|4100.4|1
1609227320000|2020-12-29 07:35:20|4106.9|4100.9|4106.4|4100.4|4106.9|4100.9|4106.4|4100.4|0
1609227330000|2020-12-29 07:35:30|4106.7|4100.7|4106.7|4100.7|4106.7|4100.7|4106.4|4100.4|0
1609227340000|2020-12-29 07:35:40|4106.4|4100.4|4107.4|4101.4|4107.4|4101.4|4106.4|4100.4|0
1609227350000|2020-12-29 07:35:50|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1609227360000|2020-12-29 07:36:00|4106.7|4100.7|4107.4|4101.4|4107.4|4101.4|4106.7|4100.7|5
1609227390000|2020-12-29 07:36:30|4106.7|4100.7|4106.9|4100.9|4106.9|4100.9|4106.7|4100.7|1
1609227410000|2020-12-29 07:36:50|4107.2|4101.2|4107.4|4101.4|4107.4|4101.4|4107.2|4101.2|0
1609227430000|2020-12-29 07:37:10|4106.9|4100.9|4106.2|4100.2|4106.9|4100.9|4106.2|4100.2|0
1609227440000|2020-12-29 07:37:20|4105.9|4099.9|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|0
1609227450000|2020-12-29 07:37:30|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|4106.2|4100.2|0
1609227460000|2020-12-29 07:37:40|4106.4|4100.4|4107.2|4101.2|4107.2|4101.2|4106.4|4100.4|1
1609227480000|2020-12-29 07:38:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1609227490000|2020-12-29 07:38:10|4108.7|4102.7|4108.4|4102.4|4108.7|4102.7|4108.4|4102.4|3
1609227510000|2020-12-29 07:38:30|||||||||15
1609227520000|2020-12-29 07:38:40|||||||||8
1609227530000|2020-12-29 07:38:50|4109.4|4103.4|4108.9|4102.9|4109.4|4103.4|4108.9|4102.9|14
1609227540000|2020-12-29 07:39:00|||||||||10
1609227560000|2020-12-29 07:39:20|4108.4|4102.4|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|3
1609227580000|2020-12-29 07:39:40|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|0
1609227600000|2020-12-29 07:40:00|4108.4|4102.4|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|0
1609227620000|2020-12-29 07:40:20|4108.1|4102.1|4107.9|4101.9|4108.1|4102.1|4107.9|4101.9|0
1609227640000|2020-12-29 07:40:40|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1609227650000|2020-12-29 07:40:50|4107.1|4101.1|4107.6|4101.6|4108.6|4102.6|4107.1|4101.1|7
1609227660000|2020-12-29 07:41:00|4106.9|4100.9|4106.6|4100.6|4106.9|4100.9|4106.6|4100.6|1
1609227670000|2020-12-29 07:41:10|4107.4|4101.4|4106.9|4100.9|4107.4|4101.4|4106.9|4100.9|4
1609227700000|2020-12-29 07:41:40|4107.4|4101.4|4107.6|4101.6|4107.6|4101.6|4107.4|4101.4|0
1609227710000|2020-12-29 07:41:50|4107.9|4101.9|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|1
1609227720000|2020-12-29 07:42:00|4108.9|4102.9|4108.6|4102.6|4108.9|4102.9|4108.6|4102.6|1
1609227730000|2020-12-29 07:42:10|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|4108.4|4102.4|0
1609227740000|2020-12-29 07:42:20|4107.9|4101.9|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|0
1609227750000|2020-12-29 07:42:30|4108.1|4102.1|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|2
1609227800000|2020-12-29 07:43:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1609227810000|2020-12-29 07:43:30|4107.4|4101.4|4106.9|4100.9|4107.6|4101.6|4106.9|4100.9|2
1609227820000|2020-12-29 07:43:40|||||||||2
1609227830000|2020-12-29 07:43:50|4106.6|4100.6|4106.1|4100.1|4106.6|4100.6|4106.1|4100.1|1
1609227840000|2020-12-29 07:44:00|4105.9|4099.9|4107.1|4101.1|4107.1|4101.1|4105.9|4099.9|1
1609227850000|2020-12-29 07:44:10|4106.9|4100.9|4106.6|4100.6|4106.9|4100.9|4106.6|4100.6|0
1609227870000|2020-12-29 07:44:30|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|2
1609227880000|2020-12-29 07:44:40|4106.1|4100.1|4106.4|4100.4|4106.4|4100.4|4105.9|4099.9|5
1609227890000|2020-12-29 07:44:50|4106.1|4100.1|4105.9|4099.9|4106.1|4100.1|4105.9|4099.9|0
1609227900000|2020-12-29 07:45:00|4106.4|4100.4|4105.9|4099.9|4106.4|4100.4|4105.9|4099.9|1
1609227910000|2020-12-29 07:45:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4
1609227920000|2020-12-29 07:45:20|4105.9|4099.9|4106.1|4100.1|4106.1|4100.1|4105.9|4099.9|0
1609227930000|2020-12-29 07:45:30|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|6
1609227940000|2020-12-29 07:45:40|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|0
1609227950000|2020-12-29 07:45:50|4105.9|4099.9|4105.6|4099.6|4105.9|4099.9|4105.4|4099.4|0
1609227960000|2020-12-29 07:46:00|4105.4|4099.4|4105.6|4099.6|4105.6|4099.6|4105.4|4099.4|5
1609227970000|2020-12-29 07:46:10|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1609227980000|2020-12-29 07:46:20|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1609228000000|2020-12-29 07:46:40|4106.1|4100.1|4106.4|4100.4|4106.4|4100.4|4106.1|4100.1|0
1609228010000|2020-12-29 07:46:50|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|1
1609228030000|2020-12-29 07:47:10|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1609228070000|2020-12-29 07:47:50|4105.1|4099.1|4105.4|4099.4|4105.4|4099.4|4104.9|4098.9|1
1609228080000|2020-12-29 07:48:00|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|3
1609228100000|2020-12-29 07:48:20|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|4105.4|4099.4|1
1609228110000|2020-12-29 07:48:30|4105.1|4099.1|4104.9|4098.9|4105.1|4099.1|4104.9|4098.9|0
1609228130000|2020-12-29 07:48:50|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|4105.6|4099.6|1
1609228150000|2020-12-29 07:49:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|2
1609228180000|2020-12-29 07:49:40|4106.1|4100.1|4105.6|4099.6|4106.1|4100.1|4105.6|4099.6|11
1609228200000|2020-12-29 07:50:00|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|1
1609228240000|2020-12-29 07:50:40|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1609228250000|2020-12-29 07:50:50|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|3
1609228260000|2020-12-29 07:51:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|0
1609228280000|2020-12-29 07:51:20|4107.1|4101.1|4107.4|4101.4|4107.4|4101.4|4107.1|4101.1|0
1609228290000|2020-12-29 07:51:30|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1609228300000|2020-12-29 07:51:40|4106.9|4100.9|4106.6|4100.6|4106.9|4100.9|4106.6|4100.6|0
1609228310000|2020-12-29 07:51:50|4107.9|4101.9|4108.1|4102.1|4108.1|4102.1|4107.9|4101.9|7
1609228320000|2020-12-29 07:52:00|4107.9|4101.9|4108.1|4102.1|4108.1|4102.1|4107.9|4101.9|2
1609228330000|2020-12-29 07:52:10|4109.4|4103.4|4108.9|4102.9|4109.4|4103.4|4108.6|4102.6|5
1609228340000|2020-12-29 07:52:20|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1609228350000|2020-12-29 07:52:30|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|4107.9|4101.9|1
1609228370000|2020-12-29 07:52:50|4108.1|4102.1|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|0
1609228380000|2020-12-29 07:53:00|4108.1|4102.1|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|1
1609228410000|2020-12-29 07:53:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1609228440000|2020-12-29 07:54:00|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|4107.4|4101.4|2
1609228460000|2020-12-29 07:54:20|4107.1|4101.1|4108.6|4102.6|4108.6|4102.6|4107.1|4101.1|2
1609228480000|2020-12-29 07:54:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|0
1609228490000|2020-12-29 07:54:50|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|1
1609228500000|2020-12-29 07:55:00|||||||||1
1609228510000|2020-12-29 07:55:10|4107.9|4101.9|4107.6|4101.6|4107.9|4101.9|4107.6|4101.6|0
1609228540000|2020-12-29 07:55:40|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|1
1609228550000|2020-12-29 07:55:50|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|0
1609228570000|2020-12-29 07:56:10|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1609228580000|2020-12-29 07:56:20|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|4106.9|4100.9|0
1609228590000|2020-12-29 07:56:30|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|4106.4|4100.4|0
1609228600000|2020-12-29 07:56:40|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1609228620000|2020-12-29 07:57:00|4106.4|4100.4|4106.6|4100.6|4106.6|4100.6|4106.4|4100.4|0
1609228630000|2020-12-29 07:57:10|4106.9|4100.9|4106.6|4100.6|4107.4|4101.4|4106.6|4100.6|1
1609228640000|2020-12-29 07:57:20|4106.9|4100.9|4107.4|4101.4|4107.4|4101.4|4106.9|4100.9|0
1609228650000|2020-12-29 07:57:30|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1609228710000|2020-12-29 07:58:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|1
1609228720000|2020-12-29 07:58:40|4107.6|4101.6|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|3
1609228740000|2020-12-29 07:59:00|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1609228750000|2020-12-29 07:59:10|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.6|4102.6|0
1609228770000|2020-12-29 07:59:30|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1609228780000|2020-12-29 07:59:40|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|0
1609228790000|2020-12-29 07:59:50|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1609228800000|2020-12-29 08:00:00|4108.9|4102.9|4108.6|4102.6|4109.4|4103.4|4108.6|4102.6|4
1609228820000|2020-12-29 08:00:20|4108.9|4102.9|4109.1|4103.1|4109.1|4103.1|4108.9|4102.9|0
1609228850000|2020-12-29 08:00:50|4108.9|4102.9|4108.9|4102.9|4108.9|4102.9|4108.6|4102.6|0
1609228860000|2020-12-29 08:01:00|4108.6|4102.6|4110.9|4104.9|4111.1|4105.1|4108.6|4102.6|2
1609228870000|2020-12-29 08:01:10|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.1|4105.1|1
1609228880000|2020-12-29 08:01:20|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|4111.4|4105.4|2
1609228890000|2020-12-29 08:01:30|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|2
1609228900000|2020-12-29 08:01:40|4111.4|4105.4|4111.1|4105.1|4111.4|4105.4|4111.1|4105.1|0
1609228910000|2020-12-29 08:01:50|4111.4|4105.4|4111.9|4105.9|4112.1|4106.1|4111.4|4105.4|4
1609228920000|2020-12-29 08:02:00|4111.6|4105.6|4111.9|4105.9|4111.9|4105.9|4111.6|4105.6|1
1609228930000|2020-12-29 08:02:10|4112.1|4106.1|4111.6|4105.6|4112.1|4106.1|4111.6|4105.6|0
1609228940000|2020-12-29 08:02:20|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4110.9|4104.9|8
1609228950000|2020-12-29 08:02:30|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|3
1609228980000|2020-12-29 08:03:00|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4110.9|4104.9|5
1609228990000|2020-12-29 08:03:10|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1609229000000|2020-12-29 08:03:20|4111.4|4105.4|4111.4|4105.4|4111.6|4105.6|4111.4|4105.4|0
1609229010000|2020-12-29 08:03:30|4111.6|4105.6|4111.6|4105.6|4112.4|4106.4|4111.6|4105.6|3
1609229020000|2020-12-29 08:03:40|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|3
1609229040000|2020-12-29 08:04:00|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1609229050000|2020-12-29 08:04:10|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1609229060000|2020-12-29 08:04:20|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|2
1609229070000|2020-12-29 08:04:30|4111.9|4105.9|4111.9|4105.9|4112.1|4106.1|4111.9|4105.9|4
1609229080000|2020-12-29 08:04:40|4111.6|4105.6|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|1
1609229090000|2020-12-29 08:04:50|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|1
1609229100000|2020-12-29 08:05:00|4111.4|4105.4|4111.6|4105.6|4111.9|4105.9|4111.4|4105.4|1
1609229110000|2020-12-29 08:05:10|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.9|4104.9|8
1609229120000|2020-12-29 08:05:20|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|0
1609229130000|2020-12-29 08:05:30|4110.9|4104.9|4110.9|4104.9|4111.6|4105.6|4110.9|4104.9|0
1609229140000|2020-12-29 08:05:40|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|4111.1|4105.1|5
1609229160000|2020-12-29 08:06:00|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1609229170000|2020-12-29 08:06:10|4111.4|4105.4|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|0
1609229180000|2020-12-29 08:06:20|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|1
1609229190000|2020-12-29 08:06:30|4111.9|4105.9|4111.6|4105.6|4111.9|4105.9|4111.6|4105.6|0
1609229200000|2020-12-29 08:06:40|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|2
1609229210000|2020-12-29 08:06:50|4111.4|4105.4|4110.9|4104.9|4111.4|4105.4|4110.6|4104.6|2
1609229220000|2020-12-29 08:07:00|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|0
1609229230000|2020-12-29 08:07:10|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|4110.4|4104.4|3
1609229240000|2020-12-29 08:07:20|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|4110.1|4104.1|0
1609229250000|2020-12-29 08:07:30|4108.6|4102.6|4108.1|4102.1|4108.6|4102.6|4108.1|4102.1|5
1609229260000|2020-12-29 08:07:40|4107.9|4101.9|4107.9|4101.9|4108.4|4102.4|4107.9|4101.9|2
1609229280000|2020-12-29 08:08:00|4108.1|4102.1|4106.9|4100.9|4108.1|4102.1|4106.9|4100.9|0
1609229290000|2020-12-29 08:08:10|4107.1|4101.1|4107.4|4101.4|4107.6|4101.6|4106.9|4100.9|4
1609229300000|2020-12-29 08:08:20|4107.1|4101.1|4107.4|4101.4|4107.6|4101.6|4107.1|4101.1|1
1609229310000|2020-12-29 08:08:30|4107.6|4101.6|4108.4|4102.4|4108.4|4102.4|4107.4|4101.4|6
1609229320000|2020-12-29 08:08:40|4108.8|4102.8|4110.1|4104.1|4110.1|4104.1|4108.8|4102.8|14
1609229330000|2020-12-29 08:08:50|4110.6|4104.6|4110.4|4104.4|4110.6|4104.6|4110.4|4104.4|0
1609229360000|2020-12-29 08:09:20|4111.1|4105.1|4112.4|4106.4|4112.4|4106.4|4111.1|4105.1|8
1609229370000|2020-12-29 08:09:30|4112.6|4106.6|4112.4|4106.4|4112.6|4106.6|4112.4|4106.4|16
1609229390000|2020-12-29 08:09:50|4112.6|4106.6|4112.4|4106.4|4112.6|4106.6|4112.4|4106.4|2
1609229400000|2020-12-29 08:10:00|||||||||1
1609229420000|2020-12-29 08:10:20|4112.1|4106.1|4112.4|4106.4|4112.6|4106.6|4112.1|4106.1|1
1609229430000|2020-12-29 08:10:30|4112.6|4106.6|4111.9|4105.9|4112.6|4106.6|4111.9|4105.9|2
1609229440000|2020-12-29 08:10:40|4111.3|4105.3|4110.3|4104.3|4111.3|4105.3|4110.3|4104.3|5
1609229450000|2020-12-29 08:10:50|4110.1|4104.1|4109.8|4103.8|4110.1|4104.1|4109.8|4103.8|0
1609229460000|2020-12-29 08:11:00|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|4109.6|4103.6|0
1609229470000|2020-12-29 08:11:10|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|2
1609229530000|2020-12-29 08:12:10|4109.3|4103.3|4108.6|4102.6|4109.8|4103.8|4108.6|4102.6|36
1609229550000|2020-12-29 08:12:30|4108.8|4102.8|4107.6|4101.6|4108.8|4102.8|4107.6|4101.6|2
1609229560000|2020-12-29 08:12:40|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|5
1609229570000|2020-12-29 08:12:50|4108.1|4102.1|4108.3|4102.3|4108.3|4102.3|4108.1|4102.1|1
1609229580000|2020-12-29 08:13:00|4108.6|4102.6|4108.3|4102.3|4108.6|4102.6|4108.3|4102.3|1
1609229590000|2020-12-29 08:13:10|4107.8|4101.8|4107.8|4101.8|4107.8|4101.8|4107.6|4101.6|3
1609229600000|2020-12-29 08:13:20|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.3|4101.3|0
1609229610000|2020-12-29 08:13:30|4107.8|4101.8|4107.6|4101.6|4107.8|4101.8|4107.6|4101.6|5
1609229620000|2020-12-29 08:13:40|4108.6|4102.6|4107.8|4101.8|4108.6|4102.6|4107.8|4101.8|4
1609229630000|2020-12-29 08:13:50|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1609229640000|2020-12-29 08:14:00|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|1
1609229650000|2020-12-29 08:14:10|4109.4|4103.4|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|0
1609229660000|2020-12-29 08:14:20|4109.6|4103.6|4109.9|4103.9|4109.9|4103.9|4109.4|4103.4|3
1609229670000|2020-12-29 08:14:30|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|4110.6|4104.6|1
1609229680000|2020-12-29 08:14:40|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|4110.9|4104.9|0
1609229690000|2020-12-29 08:14:50|4110.6|4104.6|4111.6|4105.6|4111.6|4105.6|4110.4|4104.4|2
1609229700000|2020-12-29 08:15:00|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|4111.9|4105.9|0
1609229720000|2020-12-29 08:15:20|4111.6|4105.6|4111.6|4105.6|4111.6|4105.6|4111.4|4105.4|1
1609229730000|2020-12-29 08:15:30|4111.4|4105.4|4107.6|4101.6|4111.4|4105.4|4107.6|4101.6|7
1609229740000|2020-12-29 08:15:40|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.3|4102.3|6
1609229760000|2020-12-29 08:16:00|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|1
1609229770000|2020-12-29 08:16:10|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|4108.6|4102.6|0
1609229780000|2020-12-29 08:16:20|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|2
1609229800000|2020-12-29 08:16:40|4108.8|4102.8|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|1
1609229810000|2020-12-29 08:16:50|4108.8|4102.8|4108.6|4102.6|4108.8|4102.8|4108.6|4102.6|0
1609229820000|2020-12-29 08:17:00|4108.8|4102.8|4109.1|4103.1|4109.1|4103.1|4108.8|4102.8|1
1609229830000|2020-12-29 08:17:10|4108.8|4102.8|4109.1|4103.1|4109.1|4103.1|4108.6|4102.6|1
1609229840000|2020-12-29 08:17:20|4108.8|4102.8|4108.6|4102.6|4108.8|4102.8|4108.6|4102.6|4
1609229890000|2020-12-29 08:18:10|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|3
1609229900000|2020-12-29 08:18:20|4108.3|4102.3|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|2
1609229910000|2020-12-29 08:18:30|4108.3|4102.3|4108.6|4102.6|4108.6|4102.6|4108.3|4102.3|4
1609229920000|2020-12-29 08:18:40|4108.3|4102.3|4108.6|4102.6|4108.6|4102.6|4108.3|4102.3|0
1609229930000|2020-12-29 08:18:50|||||||||1
1609229950000|2020-12-29 08:19:10|4108.3|4102.3|4107.6|4101.6|4108.3|4102.3|4107.6|4101.6|0
1609229970000|2020-12-29 08:19:30|||||||||1
1609229980000|2020-12-29 08:19:40|4107.3|4101.3|4107.6|4101.6|4107.6|4101.6|4107.3|4101.3|3
1609229990000|2020-12-29 08:19:50|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|2
1609230000000|2020-12-29 08:20:00|4107.1|4101.1|4107.1|4101.1|4107.6|4101.6|4107.1|4101.1|9
1609230010000|2020-12-29 08:20:10|4106.8|4100.8|4106.6|4100.6|4106.8|4100.8|4106.6|4100.6|0
1609230020000|2020-12-29 08:20:20|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|5
1609230030000|2020-12-29 08:20:30|4106.1|4100.1|4105.8|4099.8|4106.1|4100.1|4105.8|4099.8|7
1609230040000|2020-12-29 08:20:40|4106.1|4100.1|4105.8|4099.8|4106.1|4100.1|4105.6|4099.6|12
1609230050000|2020-12-29 08:20:50|4105.6|4099.6|4105.6|4099.6|4106.6|4100.6|4105.1|4099.1|10
1609230060000|2020-12-29 08:21:00|4105.1|4099.1|4105.6|4099.6|4105.6|4099.6|4105.1|4099.1|2
1609230070000|2020-12-29 08:21:10|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|4105.8|4099.8|0
1609230080000|2020-12-29 08:21:20|4106.1|4100.1|4106.1|4100.1|4106.1|4100.1|4105.8|4099.8|0
1609230090000|2020-12-29 08:21:30|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|4106.6|4100.6|0
1609230120000|2020-12-29 08:22:00|4106.3|4100.3|4106.6|4100.6|4106.6|4100.6|4106.3|4100.3|0
1609230130000|2020-12-29 08:22:10|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|3
1609230140000|2020-12-29 08:22:20|4107.8|4101.8|4107.6|4101.6|4107.8|4101.8|4107.6|4101.6|2
1609230150000|2020-12-29 08:22:30|4107.1|4101.1|4107.1|4101.1|4107.6|4101.6|4106.6|4100.6|3
1609230160000|2020-12-29 08:22:40|4107.3|4101.3|4107.8|4101.8|4107.8|4101.8|4107.3|4101.3|0
1609230170000|2020-12-29 08:22:50|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4108.1|4102.1|0
1609230180000|2020-12-29 08:23:00|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|1
1609230190000|2020-12-29 08:23:10|4107.3|4101.3|4106.6|4100.6|4107.3|4101.3|4106.6|4100.6|1
1609230200000|2020-12-29 08:23:20|4107.1|4101.1|4106.8|4100.8|4107.1|4101.1|4106.6|4100.6|3
1609230210000|2020-12-29 08:23:30|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1609230220000|2020-12-29 08:23:40|4107.3|4101.3|4106.8|4100.8|4107.6|4101.6|4106.8|4100.8|1
1609230230000|2020-12-29 08:23:50|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|4107.1|4101.1|0
1609230240000|2020-12-29 08:24:00|4106.8|4100.8|4107.6|4101.6|4107.6|4101.6|4106.6|4100.6|0
1609230250000|2020-12-29 08:24:10|||||||||1
1609230260000|2020-12-29 08:24:20|4107.1|4101.1|4107.8|4101.8|4107.8|4101.8|4107.1|4101.1|1
1609230270000|2020-12-29 08:24:30|4108.1|4102.1|4108.6|4102.6|4108.6|4102.6|4107.6|4101.6|1
1609230280000|2020-12-29 08:24:40|4108.3|4102.3|4108.1|4102.1|4108.3|4102.3|4108.1|4102.1|0
1609230300000|2020-12-29 08:25:00|4107.8|4101.8|4107.6|4101.6|4107.8|4101.8|4107.6|4101.6|0
1609230310000|2020-12-29 08:25:10|4107.1|4101.1|4106.6|4100.6|4107.1|4101.1|4106.6|4100.6|1
1609230320000|2020-12-29 08:25:20|4106.8|4100.8|4107.6|4101.6|4107.6|4101.6|4106.8|4100.8|0
1609230330000|2020-12-29 08:25:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|6
1609230340000|2020-12-29 08:25:40|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|4107.6|4101.6|0
1609230350000|2020-12-29 08:25:50|4107.8|4101.8|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|0
1609230380000|2020-12-29 08:26:20|4107.8|4101.8|4107.6|4101.6|4107.8|4101.8|4107.6|4101.6|0
1609230390000|2020-12-29 08:26:30|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|4108.1|4102.1|0
1609230400000|2020-12-29 08:26:40|4107.8|4101.8|4108.1|4102.1|4108.1|4102.1|4107.6|4101.6|1
1609230420000|2020-12-29 08:27:00|4107.8|4101.8|4107.6|4101.6|4107.8|4101.8|4107.6|4101.6|0
1609230430000|2020-12-29 08:27:10|||||||||4
1609230440000|2020-12-29 08:27:20|4108.8|4102.8|4108.6|4102.6|4108.8|4102.8|4108.6|4102.6|1
1609230460000|2020-12-29 08:27:40|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|4108.8|4102.8|3
1609230470000|2020-12-29 08:27:50|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|4109.1|4103.1|0
1609230490000|2020-12-29 08:28:10|4109.3|4103.3|4109.6|4103.6|4109.6|4103.6|4109.3|4103.3|0
1609230520000|2020-12-29 08:28:40|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.6|4103.6|2
1609230530000|2020-12-29 08:28:50|4110.1|4104.1|4110.6|4104.6|4110.6|4104.6|4109.8|4103.8|2
1609230540000|2020-12-29 08:29:00|4109.6|4103.6|4110.6|4104.6|4110.6|4104.6|4109.6|4103.6|1
1609230550000|2020-12-29 08:29:10|4109.6|4103.6|4109.6|4103.6|4110.1|4104.1|4109.6|4103.6|2
1609230560000|2020-12-29 08:29:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|0
1609230580000|2020-12-29 08:29:40|4111.6|4105.6|4111.8|4105.8|4111.8|4105.8|4111.1|4105.1|22
1609230600000|2020-12-29 08:30:00|4112.3|4106.3|4111.6|4105.6|4112.8|4106.8|4111.6|4105.6|1
1609230610000|2020-12-29 08:30:10|4111.1|4105.1|4111.6|4105.6|4111.6|4105.6|4110.8|4104.8|4
1609230620000|2020-12-29 08:30:20|4111.8|4105.8|4113.3|4107.3|4113.3|4107.3|4111.8|4105.8|5
1609230630000|2020-12-29 08:30:30|4113.6|4107.6|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|1
1609230640000|2020-12-29 08:30:40|4113.1|4107.1|4113.3|4107.3|4113.3|4107.3|4112.8|4106.8|0
1609230650000|2020-12-29 08:30:50|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.6|4107.6|0
1609230660000|2020-12-29 08:31:00|4114.8|4108.8|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|5
1609230670000|2020-12-29 08:31:10|4114.6|4108.6|4114.3|4108.3|4114.8|4108.8|4114.3|4108.3|4
1609230680000|2020-12-29 08:31:20|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|0
1609230690000|2020-12-29 08:31:30|||||||||15
1609230700000|2020-12-29 08:31:40|||||||||3
1609230720000|2020-12-29 08:32:00|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|2
1609230730000|2020-12-29 08:32:10|4114.1|4108.1|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|0
1609230760000|2020-12-29 08:32:40|4112.8|4106.8|4113.3|4107.3|4113.3|4107.3|4112.8|4106.8|1
1609230770000|2020-12-29 08:32:50|4113.1|4107.1|4112.8|4106.8|4113.1|4107.1|4112.8|4106.8|0
1609230780000|2020-12-29 08:33:00|4113.3|4107.3|4112.8|4106.8|4113.8|4107.8|4112.8|4106.8|4
1609230800000|2020-12-29 08:33:20|||||||||1
1609230810000|2020-12-29 08:33:30|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.6|4105.6|5
1609230820000|2020-12-29 08:33:40|4111.1|4105.1|4111.3|4105.3|4111.3|4105.3|4111.1|4105.1|7
1609230830000|2020-12-29 08:33:50|4111.1|4105.1|4110.8|4104.8|4111.1|4105.1|4110.8|4104.8|4
1609230850000|2020-12-29 08:34:10|||||||||1
1609230870000|2020-12-29 08:34:30|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|3
1609230890000|2020-12-29 08:34:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|3
1609230900000|2020-12-29 08:35:00|4112.3|4106.3|4112.8|4106.8|4112.8|4106.8|4112.3|4106.3|9
1609230920000|2020-12-29 08:35:20|4113.1|4107.1|4112.8|4106.8|4113.3|4107.3|4112.8|4106.8|0
1609230930000|2020-12-29 08:35:30|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|2
1609230940000|2020-12-29 08:35:40|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|1
1609230960000|2020-12-29 08:36:00|4114.6|4108.6|4114.8|4108.8|4114.8|4108.8|4114.6|4108.6|2
1609230970000|2020-12-29 08:36:10|4113.8|4107.8|4114.8|4108.8|4114.8|4108.8|4113.8|4107.8|6
1609231010000|2020-12-29 08:36:50|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4
1609231020000|2020-12-29 08:37:00|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.1|4108.1|10
1609231030000|2020-12-29 08:37:10|4115.8|4109.8|4116.8|4110.8|4116.8|4110.8|4115.8|4109.8|6
1609231040000|2020-12-29 08:37:20|||||||||3
1609231050000|2020-12-29 08:37:30|||||||||3
1609231060000|2020-12-29 08:37:40|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|0
1609231070000|2020-12-29 08:37:50|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|2
1609231080000|2020-12-29 08:38:00|||||||||5
1609231090000|2020-12-29 08:38:10|4116.3|4110.3|4115.8|4109.8|4116.3|4110.3|4115.8|4109.8|1
1609231100000|2020-12-29 08:38:20|||||||||1
1609231120000|2020-12-29 08:38:40|4116.3|4110.3|4116.3|4110.3|4116.8|4110.8|4115.8|4109.8|5
1609231130000|2020-12-29 08:38:50|4116.1|4110.1|4115.8|4109.8|4116.1|4110.1|4115.8|4109.8|0
1609231150000|2020-12-29 08:39:10|4116.1|4110.1|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|0
1609231160000|2020-12-29 08:39:20|4116.6|4110.6|4116.3|4110.3|4116.8|4110.8|4115.8|4109.8|4
1609231180000|2020-12-29 08:39:40|4116.1|4110.1|4115.8|4109.8|4116.1|4110.1|4115.8|4109.8|0
1609231190000|2020-12-29 08:39:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4
1609231200000|2020-12-29 08:40:00|4115.1|4109.1|4115.8|4109.8|4115.8|4109.8|4115.1|4109.1|3
1609231210000|2020-12-29 08:40:10|4115.3|4109.3|4114.8|4108.8|4115.3|4109.3|4114.8|4108.8|0
1609231230000|2020-12-29 08:40:30|4115.8|4109.8|4115.3|4109.3|4115.8|4109.8|4115.3|4109.3|4
1609231250000|2020-12-29 08:40:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609231260000|2020-12-29 08:41:00|4114.6|4108.6|4114.3|4108.3|4114.6|4108.6|4114.3|4108.3|5
1609231270000|2020-12-29 08:41:10|4113.8|4107.8|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|1
1609231280000|2020-12-29 08:41:20|4114.1|4108.1|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|0
1609231290000|2020-12-29 08:41:30|4114.1|4108.1|4113.8|4107.8|4114.1|4108.1|4113.8|4107.8|0
1609231300000|2020-12-29 08:41:40|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|4113.3|4107.3|1
1609231310000|2020-12-29 08:41:50|4113.6|4107.6|4113.8|4107.8|4113.8|4107.8|4113.6|4107.6|0
1609231330000|2020-12-29 08:42:10|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|1
1609231340000|2020-12-29 08:42:20|||||||||1
1609231350000|2020-12-29 08:42:30|4113.3|4107.3|4113.1|4107.1|4113.3|4107.3|4113.1|4107.1|0
1609231370000|2020-12-29 08:42:50|||||||||1
1609231390000|2020-12-29 08:43:10|||||||||1
1609231400000|2020-12-29 08:43:20|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|4113.6|4107.6|0
1609231410000|2020-12-29 08:43:30|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|2
1609231450000|2020-12-29 08:44:10|||||||||2
1609231460000|2020-12-29 08:44:20|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|1
1609231480000|2020-12-29 08:44:40|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1609231490000|2020-12-29 08:44:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|0
1609231500000|2020-12-29 08:45:00|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|4113.1|4107.1|0
1609231510000|2020-12-29 08:45:10|4112.8|4106.8|4113.1|4107.1|4113.1|4107.1|4112.8|4106.8|2
1609231520000|2020-12-29 08:45:20|4112.8|4106.8|4112.3|4106.3|4112.8|4106.8|4112.3|4106.3|0
1609231530000|2020-12-29 08:45:30|4110.8|4104.8|4111|4105|4111|4105|4110.8|4104.8|3
1609231540000|2020-12-29 08:45:40|4111.3|4105.3|4112|4106|4112|4106|4111.3|4105.3|1
1609231550000|2020-12-29 08:45:50|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|4112.3|4106.3|0
1609231560000|2020-12-29 08:46:00|4112.5|4106.5|4112.8|4106.8|4112.8|4106.8|4112.5|4106.5|0
1609231570000|2020-12-29 08:46:10|4113.8|4107.8|4113.3|4107.3|4113.8|4107.8|4113.3|4107.3|3
1609231590000|2020-12-29 08:46:30|4113.5|4107.5|4114.8|4108.8|4114.8|4108.8|4113.5|4107.5|3
1609231600000|2020-12-29 08:46:40|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|2
1609231610000|2020-12-29 08:46:50|4115.1|4109.1|4114.8|4108.8|4115.1|4109.1|4114.3|4108.3|11
1609231620000|2020-12-29 08:47:00|4114.5|4108.5|4113.8|4107.8|4114.5|4108.5|4113.8|4107.8|1
1609231630000|2020-12-29 08:47:10|4114.1|4108.1|4114.3|4108.3|4114.3|4108.3|4114.1|4108.1|5
1609231640000|2020-12-29 08:47:20|4114.1|4108.1|4113.3|4107.3|4114.1|4108.1|4113.3|4107.3|1
1609231650000|2020-12-29 08:47:30|4116.3|4110.3|4116.3|4110.3|4116.3|4110.3|4115.8|4109.8|13
1609231660000|2020-12-29 08:47:40|4116.8|4110.8|4117.5|4111.5|4117.8|4111.8|4116.8|4110.8|4
1609231670000|2020-12-29 08:47:50|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|0
1609231680000|2020-12-29 08:48:00|4117|4111|4117|4111|4117|4111|4117|4111|1
1609231690000|2020-12-29 08:48:10|||||||||1
1609231700000|2020-12-29 08:48:20|4117.3|4111.3|4117.8|4111.8|4117.8|4111.8|4117.3|4111.3|3
1609231710000|2020-12-29 08:48:30|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117|4111|4
1609231730000|2020-12-29 08:48:50|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|4117.8|4111.8|0
1609231740000|2020-12-29 08:49:00|4117|4111|4116.3|4110.3|4117|4111|4116.3|4110.3|14
1609231780000|2020-12-29 08:49:40|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|2
1609231800000|2020-12-29 08:50:00|4114.5|4108.5|4114.3|4108.3|4114.5|4108.5|4114.3|4108.3|1
1609231810000|2020-12-29 08:50:10|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|4113.8|4107.8|0
1609231830000|2020-12-29 08:50:30|4114|4108|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|0
1609231860000|2020-12-29 08:51:00|4113.5|4107.5|4113.3|4107.3|4113.5|4107.5|4113.3|4107.3|2
1609231870000|2020-12-29 08:51:10|4113|4107|4112.8|4106.8|4113|4107|4112.8|4106.8|0
1609231880000|2020-12-29 08:51:20|4112.3|4106.3|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|8
1609231890000|2020-12-29 08:51:30|4112|4106|4112.3|4106.3|4112.3|4106.3|4112|4106|1
1609231930000|2020-12-29 08:52:10|4112|4106|4111.3|4105.3|4112|4106|4111.3|4105.3|1
1609231950000|2020-12-29 08:52:30|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1609231960000|2020-12-29 08:52:40|4111.5|4105.5|4111.3|4105.3|4111.5|4105.5|4111.3|4105.3|0
1609231980000|2020-12-29 08:53:00|4111.5|4105.5|4111.3|4105.3|4111.8|4105.8|4111.3|4105.3|1
1609231990000|2020-12-29 08:53:10|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|4111.8|4105.8|0
1609232020000|2020-12-29 08:53:40|4112|4106|4111.8|4105.8|4112.3|4106.3|4111.8|4105.8|0
1609232050000|2020-12-29 08:54:10|4111.3|4105.3|4111.8|4105.8|4112|4106|4111.3|4105.3|1
1609232070000|2020-12-29 08:54:30|4111.5|4105.5|4110.8|4104.8|4111.5|4105.5|4110.8|4104.8|1
1609232100000|2020-12-29 08:55:00|4110.3|4104.3|4110.8|4104.8|4110.8|4104.8|4109.8|4103.8|2
1609232110000|2020-12-29 08:55:10|4110.5|4104.5|4110.3|4104.3|4110.5|4104.5|4110.3|4104.3|0
1609232120000|2020-12-29 08:55:20|4110.5|4104.5|4110.3|4104.3|4110.5|4104.5|4110.3|4104.3|0
1609232150000|2020-12-29 08:55:50|4110|4104|4109.8|4103.8|4110|4104|4109.3|4103.3|4
1609232170000|2020-12-29 08:56:10|4109.5|4103.5|4109.3|4103.3|4109.8|4103.8|4109.3|4103.3|2
1609232180000|2020-12-29 08:56:20|4109.5|4103.5|4110.3|4104.3|4110.3|4104.3|4109.3|4103.3|3
1609232200000|2020-12-29 08:56:40|4110|4104|4109.8|4103.8|4110|4104|4109.8|4103.8|0
1609232210000|2020-12-29 08:56:50|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|3
1609232220000|2020-12-29 08:57:00|4110.8|4104.8|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|1
1609232230000|2020-12-29 08:57:10|4110|4104|4110.3|4104.3|4110.8|4104.8|4110|4104|1
1609232250000|2020-12-29 08:57:30|4110.5|4104.5|4110.3|4104.3|4110.8|4104.8|4110.3|4104.3|2
1609232290000|2020-12-29 08:58:10|4109.8|4103.8|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|0
1609232300000|2020-12-29 08:58:20|4110.5|4104.5|4110.3|4104.3|4110.5|4104.5|4109.8|4103.8|0
1609232310000|2020-12-29 08:58:30|4110|4104|4109.8|4103.8|4110|4104|4109.8|4103.8|2
1609232320000|2020-12-29 08:58:40|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|4110.3|4104.3|0
1609232330000|2020-12-29 08:58:50|4110|4104|4110.3|4104.3|4110.3|4104.3|4109.8|4103.8|0
1609232340000|2020-12-29 08:59:00|4109.8|4103.8|4109.8|4103.8|4110.3|4104.3|4109.8|4103.8|2
1609232350000|2020-12-29 08:59:10|4109.5|4103.5|4108.8|4102.8|4109.5|4103.5|4108.8|4102.8|1
1609232360000|2020-12-29 08:59:20|4109.3|4103.3|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|1
1609232380000|2020-12-29 08:59:40|4108.5|4102.5|4108.8|4102.8|4108.8|4102.8|4108.5|4102.5|0
1609232420000|2020-12-29 09:00:20|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4109.8|4103.8|4
1609232430000|2020-12-29 09:00:30|4109|4103|4108.8|4102.8|4109.3|4103.3|4108.8|4102.8|2
1609232480000|2020-12-29 09:01:20|4109.8|4103.8|4110.8|4104.8|4110.8|4104.8|4109.5|4103.5|4
1609232500000|2020-12-29 09:01:40|||||||||1
1609232510000|2020-12-29 09:01:50|4111|4105|4110.8|4104.8|4111.3|4105.3|4110.8|4104.8|1
1609232530000|2020-12-29 09:02:10|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|4111.3|4105.3|0
1609232540000|2020-12-29 09:02:20|4111.5|4105.5|4111.8|4105.8|4111.8|4105.8|4111.5|4105.5|12
1609232550000|2020-12-29 09:02:30|||||||||3
1609232570000|2020-12-29 09:02:50|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|6
1609232590000|2020-12-29 09:03:10|4113|4107|4113.8|4107.8|4113.8|4107.8|4113|4107|0
1609232600000|2020-12-29 09:03:20|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|5
1609232620000|2020-12-29 09:03:40|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|3
1609232630000|2020-12-29 09:03:50|4114.3|4108.3|4114|4108|4114.3|4108.3|4113.8|4107.8|0
1609232640000|2020-12-29 09:04:00|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4113.8|4107.8|0
1609232650000|2020-12-29 09:04:10|4114.8|4108.8|4113.8|4107.8|4114.8|4108.8|4113.8|4107.8|3
1609232670000|2020-12-29 09:04:30|4114.3|4108.3|4113.8|4107.8|4114.3|4108.3|4113.8|4107.8|0
1609232680000|2020-12-29 09:04:40|4114|4108|4114.3|4108.3|4114.3|4108.3|4114|4108|0
1609232690000|2020-12-29 09:04:50|4114|4108|4113.8|4107.8|4114|4108|4113.8|4107.8|0
1609232700000|2020-12-29 09:05:00|4114|4108|4114.3|4108.3|4114.3|4108.3|4114|4108|1
1609232710000|2020-12-29 09:05:10|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.5|4108.5|0
1609232750000|2020-12-29 09:05:50|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|2
1609232760000|2020-12-29 09:06:00|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.5|4108.5|0
1609232780000|2020-12-29 09:06:20|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|1
1609232790000|2020-12-29 09:06:30|4115|4109|4115.3|4109.3|4115.3|4109.3|4115|4109|0
1609232810000|2020-12-29 09:06:50|4115|4109|4114.8|4108.8|4115|4109|4114.8|4108.8|0
1609232820000|2020-12-29 09:07:00|4113.8|4107.8|4113.8|4107.8|4114.8|4108.8|4113.8|4107.8|5
1609232880000|2020-12-29 09:08:00|||||||||5
1609232890000|2020-12-29 09:08:10|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|4114.3|4108.3|1
1609232900000|2020-12-29 09:08:20|4113.8|4107.8|4113.8|4107.8|4114|4108|4113.8|4107.8|0
1609232940000|2020-12-29 09:09:00|4113|4107|4113.8|4107.8|4113.8|4107.8|4112.8|4106.8|5
1609232960000|2020-12-29 09:09:20|4113.5|4107.5|4113.8|4107.8|4113.8|4107.8|4113.5|4107.5|0
1609232980000|2020-12-29 09:09:40|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|4113.5|4107.5|0
1609232990000|2020-12-29 09:09:50|4113.8|4107.8|4113|4107|4113.8|4107.8|4113|4107|0
1609233010000|2020-12-29 09:10:10|4113.3|4107.3|4113|4107|4113.8|4107.8|4113|4107|1
1609233020000|2020-12-29 09:10:20|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|4112.8|4106.8|2
1609233110000|2020-12-29 09:11:50|4113|4107|4113|4107|4113.8|4107.8|4113|4107|6
1609233180000|2020-12-29 09:13:00|4112.8|4106.8|4112.3|4106.3|4112.8|4106.8|4112.3|4106.3|2
1609233190000|2020-12-29 09:13:10|4112|4106|4112|4106|4112|4106|4111.5|4105.5|0
1609233210000|2020-12-29 09:13:30|4112.8|4106.8|4113|4107|4113|4107|4112.3|4106.3|1
1609233220000|2020-12-29 09:13:40|4113.3|4107.3|4113.8|4107.8|4113.8|4107.8|4113.3|4107.3|0
1609233230000|2020-12-29 09:13:50|4113.5|4107.5|4112.8|4106.8|4113.5|4107.5|4112.8|4106.8|0
1609233250000|2020-12-29 09:14:10|4113.8|4107.8|4114.8|4108.8|4114.8|4108.8|4113.8|4107.8|6
1609233270000|2020-12-29 09:14:30|4114.5|4108.5|4114.3|4108.3|4114.5|4108.5|4114.3|4108.3|3
1609233280000|2020-12-29 09:14:40|4114.5|4108.5|4114.8|4108.8|4115|4109|4114.3|4108.3|0
1609233290000|2020-12-29 09:14:50|4114.5|4108.5|4114.3|4108.3|4114.5|4108.5|4114.3|4108.3|0
1609233300000|2020-12-29 09:15:00|||||||||1
1609233320000|2020-12-29 09:15:20|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.5|4108.5|1
1609233330000|2020-12-29 09:15:30|4115|4109|4115|4109|4115.5|4109.5|4115|4109|1
1609233340000|2020-12-29 09:15:40|4114.8|4108.8|4115|4109|4115|4109|4114.8|4108.8|0
1609233350000|2020-12-29 09:15:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609233360000|2020-12-29 09:16:00|4114.5|4108.5|4114.8|4108.8|4114.8|4108.8|4114.3|4108.3|1
1609233400000|2020-12-29 09:16:40|4115|4109|4115|4109|4115|4109|4115|4109|3
1609233410000|2020-12-29 09:16:50|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609233420000|2020-12-29 09:17:00|4115|4109|4115|4109|4115.5|4109.5|4115|4109|0
1609233440000|2020-12-29 09:17:20|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|4114.8|4108.8|0
1609233450000|2020-12-29 09:17:30|4115|4109|4115.8|4109.8|4115.8|4109.8|4115|4109|5
1609233500000|2020-12-29 09:18:20|4115.5|4109.5|4115.5|4109.5|4115.8|4109.8|4115|4109|0
1609233520000|2020-12-29 09:18:40|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|4115.8|4109.8|6
1609233540000|2020-12-29 09:19:00|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|4116.8|4110.8|15
1609233550000|2020-12-29 09:19:10|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1609233600000|2020-12-29 09:20:00|4116|4110|4116|4110|4116|4110|4116|4110|2
1609233610000|2020-12-29 09:20:10|4115.3|4109.3|4115.5|4109.5|4115.5|4109.5|4115.3|4109.3|1
1609233630000|2020-12-29 09:20:30|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|0
1609233640000|2020-12-29 09:20:40|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|0
1609233650000|2020-12-29 09:20:50|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|4115.3|4109.3|0
1609233660000|2020-12-29 09:21:00|4115.5|4109.5|4114.2|4108.2|4115.5|4109.5|4114.2|4108.2|1
1609233710000|2020-12-29 09:21:50|4114.5|4108.5|4113.7|4107.7|4114.7|4108.7|4113.5|4107.5|2
1609233720000|2020-12-29 09:22:00|4113.5|4107.5|4113.7|4107.7|4113.7|4107.7|4113|4107|2
1609233730000|2020-12-29 09:22:10|4113.5|4107.5|4113|4107|4113.5|4107.5|4113|4107|0
1609233740000|2020-12-29 09:22:20|4112.7|4106.7|4113|4107|4113.2|4107.2|4112.7|4106.7|0
1609233750000|2020-12-29 09:22:30|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|1
1609233760000|2020-12-29 09:22:40|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|1
1609233780000|2020-12-29 09:23:00|4113.7|4107.7|4113|4107|4113.7|4107.7|4113|4107|5
1609233790000|2020-12-29 09:23:10|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|0
1609233800000|2020-12-29 09:23:20|4113|4107|4112.7|4106.7|4113|4107|4112.7|4106.7|1
1609233810000|2020-12-29 09:23:30|4113|4107|4113.2|4107.2|4113.2|4107.2|4113|4107|0
1609233850000|2020-12-29 09:24:10|4113.7|4107.7|4113|4107|4113.7|4107.7|4113|4107|0
1609233860000|2020-12-29 09:24:20|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|4113.2|4107.2|0
1609233870000|2020-12-29 09:24:30|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|4113.7|4107.7|0
1609233890000|2020-12-29 09:24:50|4113|4107|4113|4107|4113|4107|4113|4107|0
1609233910000|2020-12-29 09:25:10|4113.2|4107.2|4113|4107|4113.7|4107.7|4113|4107|0
1609233940000|2020-12-29 09:25:40|4113.2|4107.2|4113|4107|4113.2|4107.2|4113|4107|0
1609233960000|2020-12-29 09:26:00|4112.7|4106.7|4113.2|4107.2|4113.2|4107.2|4112.7|4106.7|0
1609233980000|2020-12-29 09:26:20|4113|4107|4113.7|4107.7|4113.7|4107.7|4113|4107|0
1609233990000|2020-12-29 09:26:30|4113|4107|4113.7|4107.7|4113.7|4107.7|4113|4107|1
1609234000000|2020-12-29 09:26:40|4113.5|4107.5|4114.7|4108.7|4114.7|4108.7|4113|4107|0
1609234010000|2020-12-29 09:26:50|4114.2|4108.2|4114.7|4108.7|4114.7|4108.7|4114.2|4108.2|1
1609234020000|2020-12-29 09:27:00|4114.5|4108.5|4114.2|4108.2|4114.5|4108.5|4114.2|4108.2|0
1609234030000|2020-12-29 09:27:10|4114.5|4108.5|4114.2|4108.2|4114.5|4108.5|4114.2|4108.2|0
1609234040000|2020-12-29 09:27:20|4114.5|4108.5|4114.7|4108.7|4114.7|4108.7|4114.2|4108.2|0
1609234050000|2020-12-29 09:27:30|4115|4109|4115.5|4109.5|4115.5|4109.5|4115|4109|0
1609234110000|2020-12-29 09:28:30|4115|4109|4115.5|4109.5|4115.5|4109.5|4115|4109|1
1609234130000|2020-12-29 09:28:50|4114.2|4108.2|4114.2|4108.2|4114.7|4108.7|4114.2|4108.2|3
1609234140000|2020-12-29 09:29:00|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.2|4108.2|0
1609234200000|2020-12-29 09:30:00|4115|4109|4115.5|4109.5|4115.5|4109.5|4114.7|4108.7|2
1609234230000|2020-12-29 09:30:30|4116.5|4110.5|4117|4111|4117|4111|4116.5|4110.5|27
1609234250000|2020-12-29 09:30:50|4116.7|4110.7|4116.5|4110.5|4116.7|4110.7|4116.5|4110.5|1
1609234260000|2020-12-29 09:31:00|4116|4110|4116.5|4110.5|4116.5|4110.5|4116|4110|1
1609234270000|2020-12-29 09:31:10|4116.2|4110.2|4116.5|4110.5|4116.5|4110.5|4116|4110|4
1609234300000|2020-12-29 09:31:40|4117.5|4111.5|4117|4111|4117.5|4111.5|4117|4111|5
1609234310000|2020-12-29 09:31:50|4116.7|4110.7|4116.5|4110.5|4116.7|4110.7|4116.5|4110.5|0
1609234320000|2020-12-29 09:32:00|4116.2|4110.2|4116.5|4110.5|4116.5|4110.5|4116.2|4110.2|1
1609234330000|2020-12-29 09:32:10|4116.2|4110.2|4116.2|4110.2|4116.5|4110.5|4116.2|4110.2|0
1609234340000|2020-12-29 09:32:20|4116.5|4110.5|4116.2|4110.2|4116.5|4110.5|4116.2|4110.2|0
1609234350000|2020-12-29 09:32:30|4116.5|4110.5|4116.5|4110.5|4117|4111|4116.5|4110.5|0
1609234410000|2020-12-29 09:33:30|||||||||1
1609234420000|2020-12-29 09:33:40|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4115.7|4109.7|3
1609234430000|2020-12-29 09:33:50|4116|4110|4115.7|4109.7|4116|4110|4115.7|4109.7|0
1609234460000|2020-12-29 09:34:20|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|3
1609234500000|2020-12-29 09:35:00|4116.5|4110.5|4116.2|4110.2|4116.5|4110.5|4116.2|4110.2|3
1609234520000|2020-12-29 09:35:20|4116|4110|4115.7|4109.7|4116|4110|4115.7|4109.7|0
1609234540000|2020-12-29 09:35:40|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|4114.5|4108.5|7
1609234550000|2020-12-29 09:35:50|4115|4109|4115.5|4109.5|4115.5|4109.5|4115|4109|2
1609234560000|2020-12-29 09:36:00|4116|4110|4116|4110|4116|4110|4116|4110|0
1609234570000|2020-12-29 09:36:10|4116.2|4110.2|4116.5|4110.5|4116.5|4110.5|4116.2|4110.2|0
1609234580000|2020-12-29 09:36:20|4116|4110|4116|4110|4116|4110|4116|4110|0
1609234590000|2020-12-29 09:36:30|4116.2|4110.2|4116.5|4110.5|4116.5|4110.5|4116.2|4110.2|0
1609234620000|2020-12-29 09:37:00|4117|4111|4117.5|4111.5|4117.5|4111.5|4117|4111|3
1609234640000|2020-12-29 09:37:20|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4116.5|4110.5|4
1609234650000|2020-12-29 09:37:30|4115.7|4109.7|4116|4110|4116.5|4110.5|4115.5|4109.5|6
1609234660000|2020-12-29 09:37:40|4115.7|4109.7|4116|4110|4116|4110|4115.5|4109.5|0
1609234670000|2020-12-29 09:37:50|4115.5|4109.5|4116.5|4110.5|4116.5|4110.5|4115.5|4109.5|1
1609234680000|2020-12-29 09:38:00|4116.7|4110.7|4117|4111|4117|4111|4116.5|4110.5|5
1609234690000|2020-12-29 09:38:10|4117.2|4111.2|4116|4110|4117.2|4111.2|4116|4110|1
1609234740000|2020-12-29 09:39:00|4115.7|4109.7|4116|4110|4116|4110|4115.5|4109.5|2
1609234760000|2020-12-29 09:39:20|4115.7|4109.7|4115.5|4109.5|4115.7|4109.7|4115.5|4109.5|3
1609234770000|2020-12-29 09:39:30|4115|4109|4115|4109|4115|4109|4115|4109|3
1609234780000|2020-12-29 09:39:40|||||||||1
1609234800000|2020-12-29 09:40:00|4114.7|4108.7|4115|4109|4115|4109|4114.7|4108.7|0
1609234820000|2020-12-29 09:40:20|4114.7|4108.7|4115|4109|4115|4109|4114.7|4108.7|0
1609234840000|2020-12-29 09:40:40|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|0
1609234850000|2020-12-29 09:40:50|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|4115.5|4109.5|1
1609234860000|2020-12-29 09:41:00|4114.7|4108.7|4115|4109|4115.2|4109.2|4114.7|4108.7|2
1609234880000|2020-12-29 09:41:20|4114|4108|4114.5|4108.5|4114.5|4108.5|4114|4108|17
1609234890000|2020-12-29 09:41:30|4114.2|4108.2|4114.5|4108.5|4114.5|4108.5|4114|4108|0
1609234910000|2020-12-29 09:41:50|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|4114.7|4108.7|0
1609234940000|2020-12-29 09:42:20|4115.2|4109.2|4115|4109|4115.5|4109.5|4115|4109|1
1609234950000|2020-12-29 09:42:30|4115.2|4109.2|4115.2|4109.2|4115.2|4109.2|4115|4109|2
1609234980000|2020-12-29 09:43:00|4115.5|4109.5|4115.2|4109.2|4115.5|4109.5|4115.2|4109.2|1
1609234990000|2020-12-29 09:43:10|4116.5|4110.5|4115.7|4109.7|4116.5|4110.5|4115.7|4109.7|2
1609235000000|2020-12-29 09:43:20|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|1
1609235060000|2020-12-29 09:44:20|4116.5|4110.5|4116.5|4110.5|4116.7|4110.7|4116.5|4110.5|2
1609235090000|2020-12-29 09:44:50|4116|4110|4115.5|4109.5|4116|4110|4115.5|4109.5|2
1609235110000|2020-12-29 09:45:10|4115.7|4109.7|4115|4109|4115.7|4109.7|4115|4109|1
1609235120000|2020-12-29 09:45:20|4115.2|4109.2|4116.2|4110.2|4116.2|4110.2|4115.2|4109.2|0
1609235150000|2020-12-29 09:45:50|4116|4110|4115.5|4109.5|4116.2|4110.2|4115.5|4109.5|2
1609235170000|2020-12-29 09:46:10|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|0
1609235180000|2020-12-29 09:46:20|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|7
1609235190000|2020-12-29 09:46:30|4117.2|4111.2|4117|4111|4117.2|4111.2|4117|4111|3
1609235200000|2020-12-29 09:46:40|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|4116.7|4110.7|0
1609235210000|2020-12-29 09:46:50|4117.5|4111.5|4117.5|4111.5|4117.7|4111.7|4117.2|4111.2|3
1609235220000|2020-12-29 09:47:00|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117.5|4111.5|0
1609235230000|2020-12-29 09:47:10|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|4117.2|4111.2|0
1609235240000|2020-12-29 09:47:20|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|4117.5|4111.5|0
1609235250000|2020-12-29 09:47:30|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117.2|4111.2|0
1609235260000|2020-12-29 09:47:40|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|4117.7|4111.7|0
1609235280000|2020-12-29 09:48:00|4117.5|4111.5|4116.7|4110.7|4117.5|4111.5|4116.7|4110.7|1
1609235290000|2020-12-29 09:48:10|4116.5|4110.5|4115.7|4109.7|4116.7|4110.7|4115.5|4109.5|1
1609235300000|2020-12-29 09:48:20|4116|4110|4116|4110|4116.2|4110.2|4116|4110|1
1609235310000|2020-12-29 09:48:30|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|4116.2|4110.2|0
1609235330000|2020-12-29 09:48:50|4116.7|4110.7|4116.2|4110.2|4116.7|4110.7|4116.2|4110.2|0
1609235340000|2020-12-29 09:49:00|4115.7|4109.7|4115.7|4109.7|4115.7|4109.7|4115.5|4109.5|0
1609235350000|2020-12-29 09:49:10|4116|4110|4115.7|4109.7|4116|4110|4115.7|4109.7|4
1609235360000|2020-12-29 09:49:20|4116|4110|4116|4110|4116|4110|4116|4110|1
1609235370000|2020-12-29 09:49:30|4116.2|4110.2|4116.7|4110.7|4116.7|4110.7|4116.2|4110.2|0
1609235400000|2020-12-29 09:50:00|4117.2|4111.2|4117|4111|4117.2|4111.2|4117|4111|2
1609235410000|2020-12-29 09:50:10|4117.7|4111.7|4117.5|4111.5|4117.7|4111.7|4117|4111|10
1609235430000|2020-12-29 09:50:30|4117.7|4111.7|4118|4112|4118|4112|4117.7|4111.7|1
1609235440000|2020-12-29 09:50:40|4117.7|4111.7|4117.5|4111.5|4118|4112|4117.5|4111.5|2
1609235470000|2020-12-29 09:51:10|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609235480000|2020-12-29 09:51:20|4117.7|4111.7|4117.9|4111.9|4117.9|4111.9|4117.7|4111.7|4
1609235490000|2020-12-29 09:51:30|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|4117.4|4111.4|0
1609235500000|2020-12-29 09:51:40|4117.7|4111.7|4117.7|4111.7|4117.9|4111.9|4117.7|4111.7|0
1609235510000|2020-12-29 09:51:50|4117.4|4111.4|4117|4111|4118|4112|4117|4111|1
1609235520000|2020-12-29 09:52:00|4118|4112|4117|4111|4118|4112|4117|4111|3
1609235530000|2020-12-29 09:52:10|4117.7|4111.7|4118.2|4112.2|4118.2|4112.2|4117.7|4111.7|23
1609235540000|2020-12-29 09:52:20|4118.4|4112.4|4120|4114|4120|4114|4118.4|4112.4|87
1609235550000|2020-12-29 09:52:30|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4120|4114|7
1609235560000|2020-12-29 09:52:40|4120|4114|4120.2|4114.2|4120.2|4114.2|4120|4114|6
1609235570000|2020-12-29 09:52:50|4120.5|4114.5|4120.7|4114.7|4120.7|4114.7|4120.5|4114.5|0
1609235580000|2020-12-29 09:53:00|4120.2|4114.2|4120.7|4114.7|4120.7|4114.7|4120.2|4114.2|2
1609235590000|2020-12-29 09:53:10|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|4121.7|4115.7|21
1609235620000|2020-12-29 09:53:40|||||||||6
1609235630000|2020-12-29 09:53:50|||||||||10
1609235640000|2020-12-29 09:54:00|4120.7|4114.7|4121.2|4115.2|4121.2|4115.2|4120.7|4114.7|52
1609235650000|2020-12-29 09:54:10|4121.4|4115.4|4121.7|4115.7|4121.7|4115.7|4121.4|4115.4|1
1609235660000|2020-12-29 09:54:20|4121.9|4115.9|4122.7|4116.7|4122.9|4116.9|4121.9|4115.9|13
1609235670000|2020-12-29 09:54:30|4122.9|4116.9|4123.2|4117.2|4123.2|4117.2|4122.7|4116.7|6
1609235680000|2020-12-29 09:54:40|4123.4|4117.4|4123.2|4117.2|4123.7|4117.7|4122.7|4116.7|8
1609235690000|2020-12-29 09:54:50|4123.4|4117.4|4123.7|4117.7|4123.7|4117.7|4123.4|4117.4|0
1609235700000|2020-12-29 09:55:00|4124.2|4118.2|4124.7|4118.7|4124.9|4118.9|4124.2|4118.2|37
1609235710000|2020-12-29 09:55:10|4124.4|4118.4|4123.9|4117.9|4124.7|4118.7|4123.9|4117.9|4
1609235720000|2020-12-29 09:55:20|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|7
1609235730000|2020-12-29 09:55:30|4123.4|4117.4|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|1
1609235740000|2020-12-29 09:55:40|4123.4|4117.4|4122.7|4116.7|4123.4|4117.4|4122.7|4116.7|5
1609235750000|2020-12-29 09:55:50|4122.4|4116.4|4122.7|4116.7|4122.7|4116.7|4121.7|4115.7|7
1609235760000|2020-12-29 09:56:00|4122.2|4116.2|4123.7|4117.7|4123.7|4117.7|4122.2|4116.2|11
1609235770000|2020-12-29 09:56:10|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|1
1609235780000|2020-12-29 09:56:20|4122.9|4116.9|4123.2|4117.2|4123.2|4117.2|4122.9|4116.9|2
1609235790000|2020-12-29 09:56:30|4122.7|4116.7|4122.2|4116.2|4122.7|4116.7|4121.7|4115.7|8
1609235800000|2020-12-29 09:56:40|4122.4|4116.4|4122.2|4116.2|4122.7|4116.7|4122.2|4116.2|0
1609235810000|2020-12-29 09:56:50|4122.4|4116.4|4122.7|4116.7|4122.7|4116.7|4122.2|4116.2|0
1609235820000|2020-12-29 09:57:00|4122.9|4116.9|4124.7|4118.7|4124.7|4118.7|4122.9|4116.9|12
1609235840000|2020-12-29 09:57:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|5
1609235850000|2020-12-29 09:57:30|4125.7|4119.7|4125.9|4119.9|4125.9|4119.9|4125.7|4119.7|0
1609235860000|2020-12-29 09:57:40|4126.2|4120.2|4125.9|4119.9|4126.2|4120.2|4125.9|4119.9|5
1609235870000|2020-12-29 09:57:50|||||||||2
1609235880000|2020-12-29 09:58:00|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|12
1609235890000|2020-12-29 09:58:10|4126.4|4120.4|4126.7|4120.7|4126.7|4120.7|4126.4|4120.4|1
1609235910000|2020-12-29 09:58:30|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|12
1609235920000|2020-12-29 09:58:40|4125.9|4119.9|4125.2|4119.2|4125.9|4119.9|4125.2|4119.2|3
1609235930000|2020-12-29 09:58:50|4124.9|4118.9|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|0
1609235940000|2020-12-29 09:59:00|4124.9|4118.9|4123.9|4117.9|4124.9|4118.9|4123.9|4117.9|3
1609235960000|2020-12-29 09:59:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4122.9|4116.9|5
1609235970000|2020-12-29 09:59:30|4123.9|4117.9|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|1
1609235990000|2020-12-29 09:59:50|4123.7|4117.7|4123.4|4117.4|4124.4|4118.4|4123.4|4117.4|2
1609236000000|2020-12-29 10:00:00|4123.2|4117.2|4122.9|4116.9|4123.2|4117.2|4122.9|4116.9|0
1609236010000|2020-12-29 10:00:10|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|1
1609236020000|2020-12-29 10:00:20|4123.7|4117.7|4123.4|4117.4|4123.7|4117.7|4122.9|4116.9|1
1609236030000|2020-12-29 10:00:30|4123.7|4117.7|4124.9|4118.9|4124.9|4118.9|4123.7|4117.7|7
1609236050000|2020-12-29 10:00:50|4125.4|4119.4|4124.9|4118.9|4125.9|4119.9|4124.9|4118.9|6
1609236060000|2020-12-29 10:01:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|3
1609236070000|2020-12-29 10:01:10|4125.7|4119.7|4125.4|4119.4|4125.9|4119.9|4124.9|4118.9|4
1609236080000|2020-12-29 10:01:20|4125.7|4119.7|4125.9|4119.9|4125.9|4119.9|4125.7|4119.7|1
1609236110000|2020-12-29 10:01:50|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|29
1609236120000|2020-12-29 10:02:00|4127.9|4121.9|4128.9|4122.9|4128.9|4122.9|4127.9|4121.9|13
1609236130000|2020-12-29 10:02:10|4129.2|4123.2|4128.9|4122.9|4129.7|4123.7|4128.9|4122.9|39
1609236140000|2020-12-29 10:02:20|4129.2|4123.2|4128.9|4122.9|4129.2|4123.2|4128.9|4122.9|2
1609236150000|2020-12-29 10:02:30|||||||||1
1609236160000|2020-12-29 10:02:40|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|5
1609236170000|2020-12-29 10:02:50|4128.9|4122.9|4128.2|4122.2|4128.9|4122.9|4127.9|4121.9|6
1609236180000|2020-12-29 10:03:00|4127.9|4121.9|4129.7|4123.7|4129.7|4123.7|4127.9|4121.9|10
1609236190000|2020-12-29 10:03:10|4129.9|4123.9|4130.7|4124.7|4131.2|4125.2|4129.9|4123.9|30
1609236200000|2020-12-29 10:03:20|4130.9|4124.9|4129.7|4123.7|4130.9|4124.9|4128.7|4122.7|10
1609236210000|2020-12-29 10:03:30|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.7|4123.7|6
1609236220000|2020-12-29 10:03:40|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|2
1609236230000|2020-12-29 10:03:50|4129.9|4123.9|4129.7|4123.7|4130.2|4124.2|4129.7|4123.7|3
1609236240000|2020-12-29 10:04:00|4129.9|4123.9|4130.2|4124.2|4130.2|4124.2|4129.7|4123.7|2
1609236250000|2020-12-29 10:04:10|4129.7|4123.7|4130.2|4124.2|4130.2|4124.2|4129.7|4123.7|1
1609236260000|2020-12-29 10:04:20|4130.4|4124.4|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|6
1609236270000|2020-12-29 10:04:30|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|0
1609236280000|2020-12-29 10:04:40|||||||||2
1609236300000|2020-12-29 10:05:00|4129.9|4123.9|4130.7|4124.7|4130.7|4124.7|4129.7|4123.7|8
1609236310000|2020-12-29 10:05:10|4131.2|4125.2|4130.7|4124.7|4131.2|4125.2|4130.7|4124.7|9
1609236330000|2020-12-29 10:05:30|4132.9|4126.9|4133.2|4127.2|4133.2|4127.2|4132.7|4126.7|14
1609236340000|2020-12-29 10:05:40|4132.9|4126.9|4132.2|4126.2|4132.9|4126.9|4132.2|4126.2|0
1609236350000|2020-12-29 10:05:50|4130.7|4124.7|4131.7|4125.7|4131.7|4125.7|4130.7|4124.7|10
1609236360000|2020-12-29 10:06:00|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|4132.7|4126.7|5
1609236370000|2020-12-29 10:06:10|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|0
1609236380000|2020-12-29 10:06:20|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|1
1609236390000|2020-12-29 10:06:30|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|4130.7|4124.7|5
1609236400000|2020-12-29 10:06:40|4130.9|4124.9|4130.2|4124.2|4131.2|4125.2|4129.9|4123.9|6
1609236410000|2020-12-29 10:06:50|4130.4|4124.4|4129.7|4123.7|4130.4|4124.4|4129.7|4123.7|1
1609236420000|2020-12-29 10:07:00|4129.9|4123.9|4129.7|4123.7|4129.9|4123.9|4129.7|4123.7|0
1609236430000|2020-12-29 10:07:10|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|1
1609236440000|2020-12-29 10:07:20|4129.7|4123.7|4130.2|4124.2|4130.2|4124.2|4129.7|4123.7|4
1609236450000|2020-12-29 10:07:30|4130.4|4124.4|4130.7|4124.7|4131.2|4125.2|4130.4|4124.4|2
1609236460000|2020-12-29 10:07:40|4130.4|4124.4|4129.7|4123.7|4130.4|4124.4|4129.7|4123.7|3
1609236480000|2020-12-29 10:08:00|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|1
1609236490000|2020-12-29 10:08:10|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.7|4123.7|0
1609236500000|2020-12-29 10:08:20|4129.7|4123.7|4130.2|4124.2|4130.2|4124.2|4129.7|4123.7|2
1609236520000|2020-12-29 10:08:40|4129.9|4123.9|4130.2|4124.2|4130.2|4124.2|4129.9|4123.9|1
1609236540000|2020-12-29 10:09:00|4130.4|4124.4|4131.2|4125.2|4131.2|4125.2|4130.4|4124.4|0
1609236550000|2020-12-29 10:09:10|4131.4|4125.4|4131.2|4125.2|4131.7|4125.7|4131.2|4125.2|1
1609236570000|2020-12-29 10:09:30|4131.4|4125.4|4131.7|4125.7|4131.7|4125.7|4131.4|4125.4|0
1609236580000|2020-12-29 10:09:40|4131.4|4125.4|4131.7|4125.7|4131.7|4125.7|4130.9|4124.9|4
1609236590000|2020-12-29 10:09:50|4131.9|4125.9|4132.7|4126.7|4132.7|4126.7|4131.2|4125.2|9
1609236600000|2020-12-29 10:10:00|||||||||12
1609236610000|2020-12-29 10:10:10|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|9
1609236620000|2020-12-29 10:10:20|4131.7|4125.7|4131.7|4125.7|4131.7|4125.7|4131.2|4125.2|0
1609236640000|2020-12-29 10:10:40|4130.9|4124.9|4131.2|4125.2|4131.7|4125.7|4130.9|4124.9|3
1609236650000|2020-12-29 10:10:50|4131.7|4125.7|4131.9|4125.9|4131.9|4125.9|4131.7|4125.7|0
1609236660000|2020-12-29 10:11:00|4131.7|4125.7|4131.9|4125.9|4131.9|4125.9|4131.7|4125.7|1
1609236680000|2020-12-29 10:11:20|4132.4|4126.4|4132.7|4126.7|4132.7|4126.7|4132.4|4126.4|8
1609236690000|2020-12-29 10:11:30|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|6
1609236710000|2020-12-29 10:11:50|||||||||3
1609236720000|2020-12-29 10:12:00|4132.9|4126.9|4133.2|4127.2|4133.9|4127.9|4132.9|4126.9|26
1609236730000|2020-12-29 10:12:10|4133.7|4127.7|4132.7|4126.7|4133.7|4127.7|4132.7|4126.7|3
1609236740000|2020-12-29 10:12:20|4133.7|4127.7|4132.9|4126.9|4133.7|4127.7|4132.9|4126.9|3
1609236750000|2020-12-29 10:12:30|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|0
1609236760000|2020-12-29 10:12:40|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|4133.7|4127.7|0
1609236770000|2020-12-29 10:12:50|||||||||1
1609236780000|2020-12-29 10:13:00|4134.2|4128.2|4133.9|4127.9|4134.2|4128.2|4133.7|4127.7|10
1609236800000|2020-12-29 10:13:20|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1609236810000|2020-12-29 10:13:30|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.9|4127.9|1
1609236820000|2020-12-29 10:13:40|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|4134.9|4128.9|1
1609236830000|2020-12-29 10:13:50|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|4134.7|4128.7|1
1609236840000|2020-12-29 10:14:00|4134.9|4128.9|4134.9|4128.9|4135.2|4129.2|4134.9|4128.9|2
1609236850000|2020-12-29 10:14:10|4135.2|4129.2|4134.7|4128.7|4135.2|4129.2|4133.9|4127.9|9
1609236860000|2020-12-29 10:14:20|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|3
1609236870000|2020-12-29 10:14:30|4133.9|4127.9|4133.7|4127.7|4133.9|4127.9|4133.7|4127.7|0
1609236880000|2020-12-29 10:14:40|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.7|4127.7|1
1609236890000|2020-12-29 10:14:50|4133.9|4127.9|4134.2|4128.2|4134.2|4128.2|4133.9|4127.9|0
1609236900000|2020-12-29 10:15:00|4133.9|4127.9|4133.9|4127.9|4134.7|4128.7|4133.7|4127.7|2
1609236910000|2020-12-29 10:15:10|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|4134.2|4128.2|0
1609236920000|2020-12-29 10:15:20|4134.7|4128.7|4132.7|4126.7|4134.7|4128.7|4132.7|4126.7|6
1609236930000|2020-12-29 10:15:30|4133.2|4127.2|4133.7|4127.7|4133.7|4127.7|4132.9|4126.9|1
1609236940000|2020-12-29 10:15:40|4133.4|4127.4|4132.7|4126.7|4133.4|4127.4|4132.7|4126.7|9
1609236950000|2020-12-29 10:15:50|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|4131.9|4125.9|2
1609236960000|2020-12-29 10:16:00|4131.7|4125.7|4130.9|4124.9|4131.7|4125.7|4130.9|4124.9|3
1609236970000|2020-12-29 10:16:10|4131.2|4125.2|4131.7|4125.7|4131.9|4125.9|4131.2|4125.2|10
1609236990000|2020-12-29 10:16:30|||||||||1
1609237010000|2020-12-29 10:16:50|4131.2|4125.2|4131.2|4125.2|4131.2|4125.2|4130.9|4124.9|3
1609237020000|2020-12-29 10:17:00|4130.9|4124.9|4131.9|4125.9|4131.9|4125.9|4130.7|4124.7|3
1609237030000|2020-12-29 10:17:10|4131.7|4125.7|4131.7|4125.7|4132.7|4126.7|4131.7|4125.7|7
1609237040000|2020-12-29 10:17:20|4131.9|4125.9|4131.7|4125.7|4131.9|4125.9|4131.7|4125.7|0
1609237050000|2020-12-29 10:17:30|||||||||1
1609237070000|2020-12-29 10:17:50|4130.7|4124.7|4131.4|4125.4|4131.7|4125.7|4130.7|4124.7|4
1609237080000|2020-12-29 10:18:00|4131.2|4125.2|4130.7|4124.7|4131.2|4125.2|4130.4|4124.4|0
1609237100000|2020-12-29 10:18:20|||||||||2
1609237120000|2020-12-29 10:18:40|4131.4|4125.4|4130.4|4124.4|4131.4|4125.4|4130.4|4124.4|1
1609237140000|2020-12-29 10:19:00|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|0
1609237150000|2020-12-29 10:19:10|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|4129.7|4123.7|0
1609237160000|2020-12-29 10:19:20|4129.4|4123.4|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|3
1609237170000|2020-12-29 10:19:30|4129.7|4123.7|4130.2|4124.2|4130.4|4124.4|4129.7|4123.7|1
1609237180000|2020-12-29 10:19:40|4130.4|4124.4|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|0
1609237190000|2020-12-29 10:19:50|4129.9|4123.9|4129.7|4123.7|4129.9|4123.9|4129.7|4123.7|0
1609237200000|2020-12-29 10:20:00|4129.9|4123.9|4130.4|4124.4|4130.7|4124.7|4129.9|4123.9|5
1609237210000|2020-12-29 10:20:10|4130.7|4124.7|4130.2|4124.2|4130.7|4124.7|4130.2|4124.2|0
1609237220000|2020-12-29 10:20:20|4129.9|4123.9|4130.2|4124.2|4130.2|4124.2|4129.9|4123.9|0
1609237230000|2020-12-29 10:20:30|4129.9|4123.9|4130.4|4124.4|4130.4|4124.4|4129.9|4123.9|0
1609237240000|2020-12-29 10:20:40|4130.2|4124.2|4130.4|4124.4|4130.4|4124.4|4129.9|4123.9|2
1609237250000|2020-12-29 10:20:50|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1609237260000|2020-12-29 10:21:00|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4128.9|4122.9|2
1609237270000|2020-12-29 10:21:10|4129.2|4123.2|4127.7|4121.7|4129.2|4123.2|4127.7|4121.7|5
1609237280000|2020-12-29 10:21:20|4127.4|4121.4|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|5
1609237290000|2020-12-29 10:21:30|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|0
1609237310000|2020-12-29 10:21:50|4127.2|4121.2|4127.2|4121.2|4127.7|4121.7|4126.9|4120.9|2
1609237320000|2020-12-29 10:22:00|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|0
1609237330000|2020-12-29 10:22:10|4126.7|4120.7|4126.9|4120.9|4126.9|4120.9|4126.7|4120.7|4
1609237340000|2020-12-29 10:22:20|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|1
1609237360000|2020-12-29 10:22:40|4127.4|4121.4|4127.4|4121.4|4127.7|4121.7|4127.4|4121.4|5
1609237370000|2020-12-29 10:22:50|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|2
1609237380000|2020-12-29 10:23:00|4129.1|4123.1|4132.2|4126.2|4132.2|4126.2|4129.1|4123.1|79
1609237400000|2020-12-29 10:23:20|4132.4|4126.4|4133.2|4127.2|4133.2|4127.2|4132.4|4126.4|0
1609237410000|2020-12-29 10:23:30|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609237420000|2020-12-29 10:23:40|4133.2|4127.2|4133.2|4127.2|4133.2|4127.2|4132.9|4126.9|0
1609237430000|2020-12-29 10:23:50|4133.4|4127.4|4133.7|4127.7|4133.7|4127.7|4133.2|4127.2|1
1609237440000|2020-12-29 10:24:00|4133.4|4127.4|4133.2|4127.2|4133.4|4127.4|4132.9|4126.9|1
1609237450000|2020-12-29 10:24:10|4132.9|4126.9|4133.9|4127.9|4133.9|4127.9|4132.9|4126.9|3
1609237460000|2020-12-29 10:24:20|4133.2|4127.2|4133.7|4127.7|4133.9|4127.9|4133.2|4127.2|3
1609237480000|2020-12-29 10:24:40|4133.9|4127.9|4133.9|4127.9|4134.2|4128.2|4133.9|4127.9|2
1609237490000|2020-12-29 10:24:50|4133.6|4127.6|4133.1|4127.1|4133.6|4127.6|4133.1|4127.1|1
1609237500000|2020-12-29 10:25:00|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|4132.9|4126.9|0
1609237510000|2020-12-29 10:25:10|||||||||74
1609237520000|2020-12-29 10:25:20|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.9|4127.9|13
1609237530000|2020-12-29 10:25:30|4133.9|4127.9|4134.9|4128.9|4134.9|4128.9|4133.9|4127.9|5
1609237540000|2020-12-29 10:25:40|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.1|4129.1|4
1609237560000|2020-12-29 10:26:00|4135.2|4129.2|4134.6|4128.6|4135.2|4129.2|4134.6|4128.6|5
1609237570000|2020-12-29 10:26:10|4134.9|4128.9|4134.6|4128.6|4134.9|4128.9|4134.6|4128.6|0
1609237580000|2020-12-29 10:26:20|4134.9|4128.9|4135.1|4129.1|4135.1|4129.1|4134.9|4128.9|1
1609237600000|2020-12-29 10:26:40|4135.4|4129.4|4135.1|4129.1|4135.4|4129.4|4135.1|4129.1|0
1609237610000|2020-12-29 10:26:50|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1609237620000|2020-12-29 10:27:00|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1609237640000|2020-12-29 10:27:20|4136.9|4130.9|4135.9|4129.9|4136.9|4130.9|4135.9|4129.9|4
1609237650000|2020-12-29 10:27:30|4136.4|4130.4|4135.9|4129.9|4136.4|4130.4|4135.9|4129.9|2
1609237700000|2020-12-29 10:28:20|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|6
1609237720000|2020-12-29 10:28:40|4135.1|4129.1|4134.9|4128.9|4135.1|4129.1|4134.9|4128.9|0
1609237730000|2020-12-29 10:28:50|4135.1|4129.1|4135.4|4129.4|4135.4|4129.4|4135.1|4129.1|5
1609237750000|2020-12-29 10:29:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|1
1609237770000|2020-12-29 10:29:30|||||||||1
1609237780000|2020-12-29 10:29:40|4135.1|4129.1|4133.1|4127.1|4135.1|4129.1|4133.1|4127.1|1
1609237790000|2020-12-29 10:29:50|4133.6|4127.6|4133.9|4127.9|4133.9|4127.9|4133.6|4127.6|0
1609237830000|2020-12-29 10:30:30|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|2
1609237870000|2020-12-29 10:31:10|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|0
1609237900000|2020-12-29 10:31:40|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.9|4127.9|3
1609237950000|2020-12-29 10:32:30|4133.6|4127.6|4133.9|4127.9|4133.9|4127.9|4133.6|4127.6|2
1609237960000|2020-12-29 10:32:40|4134.1|4128.1|4134.4|4128.4|4134.4|4128.4|4134.1|4128.1|5
1609238000000|2020-12-29 10:33:20|4134.6|4128.6|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|0
1609238010000|2020-12-29 10:33:30|||||||||2
1609238020000|2020-12-29 10:33:40|||||||||1
1609238040000|2020-12-29 10:34:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|1
1609238070000|2020-12-29 10:34:30|4134.9|4128.9|4134.6|4128.6|4134.9|4128.9|4134.6|4128.6|0
1609238100000|2020-12-29 10:35:00|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|0
1609238110000|2020-12-29 10:35:10|4135.4|4129.4|4135.6|4129.6|4135.6|4129.6|4135.1|4129.1|2
1609238120000|2020-12-29 10:35:20|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|4135.9|4129.9|0
1609238130000|2020-12-29 10:35:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1609238160000|2020-12-29 10:36:00|||||||||1
1609238180000|2020-12-29 10:36:20|4135.1|4129.1|4134.9|4128.9|4135.1|4129.1|4134.9|4128.9|1
1609238230000|2020-12-29 10:37:10|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|1
1609238250000|2020-12-29 10:37:30|4134.4|4128.4|4133.9|4127.9|4134.4|4128.4|4133.6|4127.6|3
1609238260000|2020-12-29 10:37:40|||||||||1
1609238300000|2020-12-29 10:38:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|1
1609238310000|2020-12-29 10:38:30|4133.1|4127.1|4133.9|4127.9|4134.1|4128.1|4133.1|4127.1|9
1609238320000|2020-12-29 10:38:40|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|3
1609238340000|2020-12-29 10:39:00|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|1
1609238360000|2020-12-29 10:39:20|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|5
1609238390000|2020-12-29 10:39:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.1|4128.1|0
1609238410000|2020-12-29 10:40:10|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|1
1609238430000|2020-12-29 10:40:30|4133.9|4127.9|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|1
1609238440000|2020-12-29 10:40:40|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1609238450000|2020-12-29 10:40:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1609238470000|2020-12-29 10:41:10|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1609238480000|2020-12-29 10:41:20|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1609238510000|2020-12-29 10:41:50|4134.6|4128.6|4134.4|4128.4|4134.6|4128.6|4134.4|4128.4|0
1609238530000|2020-12-29 10:42:10|4134.6|4128.6|4134.4|4128.4|4134.6|4128.6|4134.4|4128.4|0
1609238540000|2020-12-29 10:42:20|4134.6|4128.6|4134.4|4128.4|4134.6|4128.6|4133.9|4127.9|1
1609238550000|2020-12-29 10:42:30|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|1
1609238560000|2020-12-29 10:42:40|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|1
1609238570000|2020-12-29 10:42:50|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|0
1609238580000|2020-12-29 10:43:00|4134.1|4128.1|4134.6|4128.6|4134.6|4128.6|4133.9|4127.9|1
1609238600000|2020-12-29 10:43:20|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|0
1609238610000|2020-12-29 10:43:30|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|4
1609238620000|2020-12-29 10:43:40|4134.4|4128.4|4134.1|4128.1|4134.4|4128.4|4134.1|4128.1|0
1609238630000|2020-12-29 10:43:50|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|4133.9|4127.9|0
1609238640000|2020-12-29 10:44:00|4134.4|4128.4|4134.6|4128.6|4134.6|4128.6|4134.4|4128.4|1
1609238680000|2020-12-29 10:44:40|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|3
1609238700000|2020-12-29 10:45:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1609238710000|2020-12-29 10:45:10|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|4134.4|4128.4|1
1609238750000|2020-12-29 10:45:50|4134.1|4128.1|4133.9|4127.9|4134.1|4128.1|4133.9|4127.9|0
1609238770000|2020-12-29 10:46:10|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|5
1609238790000|2020-12-29 10:46:30|4133.9|4127.9|4134.4|4128.4|4134.4|4128.4|4133.9|4127.9|4
1609238810000|2020-12-29 10:46:50|4134.6|4128.6|4134.9|4128.9|4134.9|4128.9|4134.6|4128.6|0
1609238820000|2020-12-29 10:47:00|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|7
1609238830000|2020-12-29 10:47:10|4135.6|4129.6|4135.4|4129.4|4135.6|4129.6|4135.4|4129.4|0
1609238840000|2020-12-29 10:47:20|4135.6|4129.6|4135.1|4129.1|4135.6|4129.6|4135.1|4129.1|0
1609238850000|2020-12-29 10:47:30|4135.4|4129.4|4136.4|4130.4|4136.4|4130.4|4135.4|4129.4|7
1609238870000|2020-12-29 10:47:50|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|7
1609238890000|2020-12-29 10:48:10|||||||||2
1609238900000|2020-12-29 10:48:20|4135.9|4129.9|4134.9|4128.9|4135.9|4129.9|4134.9|4128.9|0
1609238910000|2020-12-29 10:48:30|4134.6|4128.6|4134.4|4128.4|4134.6|4128.6|4134.4|4128.4|0
1609238920000|2020-12-29 10:48:40|||||||||3
1609238940000|2020-12-29 10:49:00|||||||||1
1609239000000|2020-12-29 10:50:00|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4133.9|4127.9|2
1609239020000|2020-12-29 10:50:20|4133.9|4127.9|4133.6|4127.6|4133.9|4127.9|4133.6|4127.6|0
1609239030000|2020-12-29 10:50:30|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|4134.1|4128.1|2
1609239090000|2020-12-29 10:51:30|4133.9|4127.9|4134.4|4128.4|4134.4|4128.4|4133.6|4127.6|4
1609239130000|2020-12-29 10:52:10|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|4135.1|4129.1|5
1609239180000|2020-12-29 10:53:00|4134.9|4128.9|4135.1|4129.1|4135.1|4129.1|4134.9|4128.9|1
1609239190000|2020-12-29 10:53:10|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|4135.4|4129.4|0
1609239200000|2020-12-29 10:53:20|4135.6|4129.6|4136.1|4130.1|4136.1|4130.1|4135.6|4129.6|3
1609239210000|2020-12-29 10:53:30|4135.9|4129.9|4135.6|4129.6|4135.9|4129.9|4135.6|4129.6|0
1609239240000|2020-12-29 10:54:00|4135.9|4129.9|4136.1|4130.1|4136.1|4130.1|4135.9|4129.9|1
1609239250000|2020-12-29 10:54:10|4136.4|4130.4|4136.1|4130.1|4136.4|4130.4|4136.1|4130.1|3
1609239260000|2020-12-29 10:54:20|4135.9|4129.9|4135.6|4129.6|4136.1|4130.1|4135.6|4129.6|2
1609239270000|2020-12-29 10:54:30|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|4136.1|4130.1|0
1609239290000|2020-12-29 10:54:50|4135.9|4129.9|4136.4|4130.4|4136.4|4130.4|4135.6|4129.6|2
1609239300000|2020-12-29 10:55:00|4136.1|4130.1|4136.6|4130.6|4136.6|4130.6|4136.1|4130.1|0
1609239360000|2020-12-29 10:56:00|||||||||2
1609239370000|2020-12-29 10:56:10|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|4135.6|4129.6|2
1609239390000|2020-12-29 10:56:30|4135.4|4129.4|4134.6|4128.6|4135.4|4129.4|4134.6|4128.6|0
1609239420000|2020-12-29 10:57:00|||||||||1
1609239440000|2020-12-29 10:57:20|4134.1|4128.1|4133.6|4127.6|4134.1|4128.1|4133.6|4127.6|1
1609239450000|2020-12-29 10:57:30|4133.1|4127.1|4132.6|4126.6|4133.1|4127.1|4132.6|4126.6|4
1609239460000|2020-12-29 10:57:40|||||||||2
1609239470000|2020-12-29 10:57:50|4131.6|4125.6|4132.1|4126.1|4132.1|4126.1|4131.6|4125.6|3
1609239480000|2020-12-29 10:58:00|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|4133.1|4127.1|2
1609239490000|2020-12-29 10:58:10|4132.8|4126.8|4132.6|4126.6|4132.8|4126.8|4132.6|4126.6|0
1609239520000|2020-12-29 10:58:40|4132.8|4126.8|4133.3|4127.3|4133.3|4127.3|4132.8|4126.8|0
1609239540000|2020-12-29 10:59:00|4133.6|4127.6|4134.1|4128.1|4134.1|4128.1|4133.6|4127.6|2
1609239560000|2020-12-29 10:59:20|4133.8|4127.8|4133.6|4127.6|4133.8|4127.8|4133.6|4127.6|1
1609239600000|2020-12-29 11:00:00|4132.8|4126.8|4133.6|4127.6|4133.6|4127.6|4132.8|4126.8|5
1609239610000|2020-12-29 11:00:10|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|4133.8|4127.8|0
1609239620000|2020-12-29 11:00:20|4133.1|4127.1|4133.6|4127.6|4133.6|4127.6|4133.1|4127.1|2
1609239650000|2020-12-29 11:00:50|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|1
1609239660000|2020-12-29 11:01:00|4133.3|4127.3|4133.8|4127.8|4133.8|4127.8|4133.3|4127.3|2
1609239680000|2020-12-29 11:01:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1609239690000|2020-12-29 11:01:30|4133.3|4127.3|4133.1|4127.1|4133.3|4127.3|4133.1|4127.1|0
1609239700000|2020-12-29 11:01:40|4132.8|4126.8|4133.6|4127.6|4133.6|4127.6|4132.8|4126.8|2
1609239750000|2020-12-29 11:02:30|||||||||1
1609239770000|2020-12-29 11:02:50|4132.8|4126.8|4132.6|4126.6|4132.8|4126.8|4132.6|4126.6|5
1609239780000|2020-12-29 11:03:00|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|4133.3|4127.3|1
1609239790000|2020-12-29 11:03:10|||||||||3
1609239800000|2020-12-29 11:03:20|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|4133.6|4127.6|0
1609239810000|2020-12-29 11:03:30|4134.6|4128.6|4134.3|4128.3|4134.6|4128.6|4134.3|4128.3|4
1609239830000|2020-12-29 11:03:50|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4133.8|4127.8|3
1609239840000|2020-12-29 11:04:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|1
1609239870000|2020-12-29 11:04:30|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|6
1609239900000|2020-12-29 11:05:00|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|4134.6|4128.6|0
1609239920000|2020-12-29 11:05:20|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|3
1609239930000|2020-12-29 11:05:30|4134.1|4128.1|4133.8|4127.8|4134.1|4128.1|4133.8|4127.8|0
1609239940000|2020-12-29 11:05:40|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|4134.3|4128.3|1
1609239960000|2020-12-29 11:06:00|4134.1|4128.1|4134.3|4128.3|4134.3|4128.3|4134.1|4128.1|2
1609239970000|2020-12-29 11:06:10|4134.1|4128.1|4133.8|4127.8|4134.1|4128.1|4133.8|4127.8|4
1609239990000|2020-12-29 11:06:30|4133.6|4127.6|4132.8|4126.8|4133.6|4127.6|4132.8|4126.8|0
1609240020000|2020-12-29 11:07:00|4133.3|4127.3|4132.8|4126.8|4133.3|4127.3|4132.8|4126.8|2
1609240040000|2020-12-29 11:07:20|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|4132.6|4126.6|0
1609240070000|2020-12-29 11:07:50|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|4132.8|4126.8|0
1609240080000|2020-12-29 11:08:00|4133.1|4127.1|4133.3|4127.3|4133.3|4127.3|4133.1|4127.1|2
1609240090000|2020-12-29 11:08:10|4133.6|4127.6|4133.8|4127.8|4133.8|4127.8|4133.6|4127.6|0
1609240130000|2020-12-29 11:08:50|||||||||1
1609240150000|2020-12-29 11:09:10|4133.6|4127.6|4131.8|4125.8|4133.6|4127.6|4129.6|4123.6|13
1609240160000|2020-12-29 11:09:20|||||||||1
1609240170000|2020-12-29 11:09:30|4131.6|4125.6|4130.8|4124.8|4131.6|4125.6|4130.8|4124.8|7
1609240180000|2020-12-29 11:09:40|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|0
1609240190000|2020-12-29 11:09:50|4130.8|4124.8|4131.3|4125.3|4131.3|4125.3|4130.8|4124.8|1
1609240200000|2020-12-29 11:10:00|4131.1|4125.1|4131.3|4125.3|4131.3|4125.3|4131.1|4125.1|1
1609240210000|2020-12-29 11:10:10|4130.8|4124.8|4130.6|4124.6|4130.8|4124.8|4130.6|4124.6|7
1609240220000|2020-12-29 11:10:20|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|4130.1|4124.1|0
1609240230000|2020-12-29 11:10:30|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|4130.8|4124.8|1
1609240250000|2020-12-29 11:10:50|4130.6|4124.6|4130.6|4124.6|4130.6|4124.6|4130.3|4124.3|4
1609240260000|2020-12-29 11:11:00|4130.8|4124.8|4130.8|4124.8|4131.3|4125.3|4130.8|4124.8|2
1609240270000|2020-12-29 11:11:10|4130.6|4124.6|4128.1|4122.1|4130.6|4124.6|4127.8|4121.8|19
1609240280000|2020-12-29 11:11:20|4128.3|4122.3|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|0
1609240290000|2020-12-29 11:11:30|4128.6|4122.6|4128.8|4122.8|4128.8|4122.8|4128.3|4122.3|3
1609240300000|2020-12-29 11:11:40|4128.1|4122.1|4126.1|4120.1|4128.1|4122.1|4126.1|4120.1|29
1609240310000|2020-12-29 11:11:50|4126.8|4120.8|4126.6|4120.6|4127.3|4121.3|4126.3|4120.3|32
1609240320000|2020-12-29 11:12:00|4126.8|4120.8|4125.3|4119.3|4126.8|4120.8|4124.8|4118.8|20
1609240330000|2020-12-29 11:12:10|4125.1|4119.1|4123.1|4117.1|4125.1|4119.1|4123.1|4117.1|6
1609240340000|2020-12-29 11:12:20|4122.8|4116.8|4123.8|4117.8|4123.8|4117.8|4122.8|4116.8|20
1609240350000|2020-12-29 11:12:30|4124.3|4118.3|4123.8|4117.8|4124.3|4118.3|4123.6|4117.6|8
1609240360000|2020-12-29 11:12:40|||||||||1
1609240370000|2020-12-29 11:12:50|4125.3|4119.3|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|2
1609240380000|2020-12-29 11:13:00|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4124.8|4118.8|4
1609240390000|2020-12-29 11:13:10|4125.6|4119.6|4125.3|4119.3|4125.6|4119.6|4125.3|4119.3|0
1609240410000|2020-12-29 11:13:30|4125.1|4119.1|4123.3|4117.3|4125.1|4119.1|4122.3|4116.3|3
1609240420000|2020-12-29 11:13:40|4123.8|4117.8|4123.6|4117.6|4123.8|4117.8|4123.6|4117.6|0
1609240430000|2020-12-29 11:13:50|4123.8|4117.8|4122.8|4116.8|4123.8|4117.8|4122.8|4116.8|4
1609240440000|2020-12-29 11:14:00|4123.6|4117.6|4125.3|4119.3|4125.3|4119.3|4123.3|4117.3|3
1609240450000|2020-12-29 11:14:10|4124.6|4118.6|4124.3|4118.3|4124.6|4118.6|4124.3|4118.3|0
1609240460000|2020-12-29 11:14:20|4123.8|4117.8|4124.6|4118.6|4125.1|4119.1|4123.8|4117.8|0
1609240470000|2020-12-29 11:14:30|4124.3|4118.3|4124.8|4118.8|4125.1|4119.1|4124.3|4118.3|1
1609240480000|2020-12-29 11:14:40|4124.6|4118.6|4124.3|4118.3|4124.8|4118.8|4124.1|4118.1|6
1609240490000|2020-12-29 11:14:50|4123.8|4117.8|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|2
1609240510000|2020-12-29 11:15:10|4123.8|4117.8|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|8
1609240520000|2020-12-29 11:15:20|4124.3|4118.3|4124.8|4118.8|4124.8|4118.8|4124.3|4118.3|0
1609240540000|2020-12-29 11:15:40|||||||||1
1609240550000|2020-12-29 11:15:50|4123.8|4117.8|4124.8|4118.8|4124.8|4118.8|4123.8|4117.8|4
1609240560000|2020-12-29 11:16:00|||||||||3
1609240570000|2020-12-29 11:16:10|||||||||1
1609240580000|2020-12-29 11:16:20|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|3
1609240600000|2020-12-29 11:16:40|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|0
1609240620000|2020-12-29 11:17:00|||||||||2
1609240630000|2020-12-29 11:17:10|||||||||3
1609240660000|2020-12-29 11:17:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|6
1609240670000|2020-12-29 11:17:50|||||||||13
1609240680000|2020-12-29 11:18:00|4124.8|4118.8|4125.8|4119.8|4126.8|4120.8|4124.8|4118.8|13
1609240690000|2020-12-29 11:18:10|4126.8|4120.8|4125.8|4119.8|4126.8|4120.8|4125.3|4119.3|20
1609240710000|2020-12-29 11:18:30|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|1
1609240720000|2020-12-29 11:18:40|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|1
1609240730000|2020-12-29 11:18:50|4126.6|4120.6|4125.8|4119.8|4126.8|4120.8|4125.8|4119.8|7
1609240740000|2020-12-29 11:19:00|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|1
1609240750000|2020-12-29 11:19:10|4125.3|4119.3|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|5
1609240760000|2020-12-29 11:19:20|4124.8|4118.8|4124.3|4118.3|4125.3|4119.3|4124.3|4118.3|11
1609240770000|2020-12-29 11:19:30|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|1
1609240780000|2020-12-29 11:19:40|4124.1|4118.1|4123.8|4117.8|4124.1|4118.1|4123.3|4117.3|6
1609240800000|2020-12-29 11:20:00|4124.3|4118.3|4125.3|4119.3|4125.8|4119.8|4124.3|4118.3|5
1609240810000|2020-12-29 11:20:10|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|0
1609240820000|2020-12-29 11:20:20|||||||||1
1609240830000|2020-12-29 11:20:30|4124.8|4118.8|4125.3|4119.3|4125.3|4119.3|4124.8|4118.8|4
1609240850000|2020-12-29 11:20:50|4124.8|4118.8|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|3
1609240860000|2020-12-29 11:21:00|4125.3|4119.3|4125.8|4119.8|4126.3|4120.3|4125.1|4119.1|5
1609240870000|2020-12-29 11:21:10|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|0
1609240880000|2020-12-29 11:21:20|4126.1|4120.1|4125.3|4119.3|4126.1|4120.1|4125.3|4119.3|0
1609240890000|2020-12-29 11:21:30|||||||||1
1609240900000|2020-12-29 11:21:40|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|0
1609240920000|2020-12-29 11:22:00|4125.3|4119.3|4125.3|4119.3|4125.8|4119.8|4125.3|4119.3|7
1609240930000|2020-12-29 11:22:10|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|0
1609240940000|2020-12-29 11:22:20|4125.6|4119.6|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|0
1609240950000|2020-12-29 11:22:30|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|1
1609240980000|2020-12-29 11:23:00|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|3
1609240990000|2020-12-29 11:23:10|4126.6|4120.6|4126.3|4120.3|4126.8|4120.8|4126.1|4120.1|2
1609241000000|2020-12-29 11:23:20|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|1
1609241010000|2020-12-29 11:23:30|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.8|4119.8|0
1609241020000|2020-12-29 11:23:40|4126.3|4120.3|4125.3|4119.3|4126.3|4120.3|4125.3|4119.3|5
1609241040000|2020-12-29 11:24:00|4125.6|4119.6|4125.8|4119.8|4125.8|4119.8|4125.6|4119.6|0
1609241060000|2020-12-29 11:24:20|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|1
1609241070000|2020-12-29 11:24:30|4126.1|4120.1|4125.8|4119.8|4126.1|4120.1|4125.8|4119.8|0
1609241090000|2020-12-29 11:24:50|4126.3|4120.3|4125.8|4119.8|4126.3|4120.3|4125.8|4119.8|0
1609241100000|2020-12-29 11:25:00|4125.3|4119.3|4125.8|4119.8|4125.8|4119.8|4125.3|4119.3|3
1609241110000|2020-12-29 11:25:10|4125.3|4119.3|4124.8|4118.8|4125.3|4119.3|4124.8|4118.8|1
1609241120000|2020-12-29 11:25:20|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|6
1609241180000|2020-12-29 11:26:20|4124.1|4118.1|4123.3|4117.3|4124.1|4118.1|4123.3|4117.3|6
1609241190000|2020-12-29 11:26:30|4123.1|4117.1|4123.3|4117.3|4123.3|4117.3|4122.8|4116.8|0
1609241210000|2020-12-29 11:26:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|0
1609241250000|2020-12-29 11:27:30|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|1
1609241260000|2020-12-29 11:27:40|4124.6|4118.6|4124.8|4118.8|4124.8|4118.8|4124.6|4118.6|2
1609241270000|2020-12-29 11:27:50|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|2
1609241280000|2020-12-29 11:28:00|4124.1|4118.1|4124.6|4118.6|4124.6|4118.6|4123.8|4117.8|2
1609241290000|2020-12-29 11:28:10|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.6|4118.6|1
1609241300000|2020-12-29 11:28:20|||||||||4
1609241310000|2020-12-29 11:28:30|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|2
1609241320000|2020-12-29 11:28:40|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|1
1609241340000|2020-12-29 11:29:00|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|4124.3|4118.3|13
1609241360000|2020-12-29 11:29:20|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|4124.8|4118.8|2
1609241370000|2020-12-29 11:29:30|||||||||2
1609241390000|2020-12-29 11:29:50|||||||||1
1609241400000|2020-12-29 11:30:00|||||||||6
1609241410000|2020-12-29 11:30:10|||||||||4
1609241420000|2020-12-29 11:30:20|||||||||5
1609241430000|2020-12-29 11:30:30|4125.1|4119.1|4124.8|4118.8|4125.1|4119.1|4124.8|4118.8|5
1609241480000|2020-12-29 11:31:20|4124.5|4118.5|4123.8|4117.8|4124.5|4118.5|4123.8|4117.8|5
1609241490000|2020-12-29 11:31:30|||||||||1
1609241520000|2020-12-29 11:32:00|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|1
1609241530000|2020-12-29 11:32:10|4123|4117|4122.8|4116.8|4123|4117|4122.8|4116.8|0
1609241540000|2020-12-29 11:32:20|4123|4117|4123.5|4117.5|4123.5|4117.5|4123|4117|1
1609241550000|2020-12-29 11:32:30|4123.8|4117.8|4123.5|4117.5|4123.8|4117.8|4123.5|4117.5|0
1609241560000|2020-12-29 11:32:40|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4
1609241570000|2020-12-29 11:32:50|4122.8|4116.8|4123.5|4117.5|4123.5|4117.5|4122.5|4116.5|2
1609241580000|2020-12-29 11:33:00|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1609241590000|2020-12-29 11:33:10|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|4123.5|4117.5|1
1609241600000|2020-12-29 11:33:20|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|4123.8|4117.8|0
1609241620000|2020-12-29 11:33:40|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|5
1609241630000|2020-12-29 11:33:50|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|0
1609241640000|2020-12-29 11:34:00|4123.5|4117.5|4122.8|4116.8|4123.5|4117.5|4122.8|4116.8|2
1609241650000|2020-12-29 11:34:10|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4121.8|4115.8|6
1609241660000|2020-12-29 11:34:20|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122|4116|0
1609241670000|2020-12-29 11:34:30|4122|4116|4121.8|4115.8|4122|4116|4121.8|4115.8|25
1609241680000|2020-12-29 11:34:40|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4
1609241690000|2020-12-29 11:34:50|4122.3|4116.3|4122|4116|4122.5|4116.5|4121.8|4115.8|3
1609241700000|2020-12-29 11:35:00|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4122.3|4116.3|1
1609241710000|2020-12-29 11:35:10|4122.8|4116.8|4122.5|4116.5|4123.5|4117.5|4122.5|4116.5|3
1609241720000|2020-12-29 11:35:20|4122.3|4116.3|4123.5|4117.5|4123.5|4117.5|4122.3|4116.3|2
1609241730000|2020-12-29 11:35:30|4122|4116|4121|4115|4122|4116|4121|4115|24
1609241740000|2020-12-29 11:35:40|4120.5|4114.5|4120.8|4114.8|4121|4115|4120.5|4114.5|2
1609241750000|2020-12-29 11:35:50|4119.8|4113.8|4119.5|4113.5|4119.8|4113.8|4119.5|4113.5|10
1609241760000|2020-12-29 11:36:00|4119.3|4113.3|4119.8|4113.8|4119.8|4113.8|4119.3|4113.3|4
1609241770000|2020-12-29 11:36:10|4119.5|4113.5|4120.5|4114.5|4120.8|4114.8|4119.5|4113.5|8
1609241780000|2020-12-29 11:36:20|4120|4114|4119.8|4113.8|4120|4114|4119.8|4113.8|0
1609241810000|2020-12-29 11:36:50|4120|4114|4120.5|4114.5|4120.5|4114.5|4120|4114|2
1609241820000|2020-12-29 11:37:00|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|1
1609241830000|2020-12-29 11:37:10|||||||||1
1609241840000|2020-12-29 11:37:20|4119.5|4113.5|4118.5|4112.5|4119.5|4113.5|4118|4112|24
1609241850000|2020-12-29 11:37:30|||||||||1
1609241880000|2020-12-29 11:38:00|4118.8|4112.8|4120.5|4114.5|4120.5|4114.5|4118.8|4112.8|5
1609241890000|2020-12-29 11:38:10|4120.8|4114.8|4119.8|4113.8|4120.8|4114.8|4119.8|4113.8|7
1609241900000|2020-12-29 11:38:20|4120.5|4114.5|4119.8|4113.8|4120.5|4114.5|4119.8|4113.8|4
1609241910000|2020-12-29 11:38:30|4119.5|4113.5|4119.3|4113.3|4119.5|4113.5|4119.3|4113.3|1
1609241920000|2020-12-29 11:38:40|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|4119.5|4113.5|0
1609241940000|2020-12-29 11:39:00|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|4119.8|4113.8|0
1609241970000|2020-12-29 11:39:30|4120|4114|4120.5|4114.5|4120.5|4114.5|4119.8|4113.8|5
1609241980000|2020-12-29 11:39:40|4121.3|4115.3|4121.3|4115.3|4121.8|4115.8|4121.3|4115.3|2
1609241990000|2020-12-29 11:39:50|4121|4115|4121.3|4115.3|4121.3|4115.3|4120.8|4114.8|2
1609242010000|2020-12-29 11:40:10|4121.5|4115.5|4121.8|4115.8|4121.8|4115.8|4121.5|4115.5|0
1609242020000|2020-12-29 11:40:20|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1609242030000|2020-12-29 11:40:30|4122.3|4116.3|4122|4116|4122.3|4116.3|4121.8|4115.8|1
1609242040000|2020-12-29 11:40:40|4122.3|4116.3|4122|4116|4122.3|4116.3|4121.8|4115.8|0
1609242050000|2020-12-29 11:40:50|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|1
1609242060000|2020-12-29 11:41:00|4122.5|4116.5|4122.8|4116.8|4122.8|4116.8|4122.5|4116.5|1
1609242070000|2020-12-29 11:41:10|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|1
1609242090000|2020-12-29 11:41:30|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4122.3|4116.3|0
1609242120000|2020-12-29 11:42:00|4122.3|4116.3|4122.5|4116.5|4122.5|4116.5|4122.3|4116.3|2
1609242140000|2020-12-29 11:42:20|4122.3|4116.3|4122|4116|4122.3|4116.3|4122|4116|0
1609242150000|2020-12-29 11:42:30|4122.5|4116.5|4122|4116|4122.5|4116.5|4122|4116|0
1609242160000|2020-12-29 11:42:40|4121|4115|4121|4115|4121|4115|4121|4115|11
1609242170000|2020-12-29 11:42:50|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|4120.8|4114.8|0
1609242180000|2020-12-29 11:43:00|4121|4115|4121|4115|4121|4115|4121|4115|1
1609242190000|2020-12-29 11:43:10|4121.3|4115.3|4121.5|4115.5|4121.8|4115.8|4121.3|4115.3|0
1609242200000|2020-12-29 11:43:20|4121.8|4115.8|4122.5|4116.5|4122.5|4116.5|4121.8|4115.8|1
1609242210000|2020-12-29 11:43:30|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|0
1609242220000|2020-12-29 11:43:40|4122|4116|4122|4116|4122|4116|4122|4116|0
1609242240000|2020-12-29 11:44:00|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|3
1609242290000|2020-12-29 11:44:50|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|1
1609242300000|2020-12-29 11:45:00|4122.3|4116.3|4122.8|4116.8|4122.8|4116.8|4122.3|4116.3|0
1609242310000|2020-12-29 11:45:10|4123|4117|4123|4117|4123|4117|4123|4117|0
1609242320000|2020-12-29 11:45:20|4123.5|4117.5|4122|4116|4123.5|4117.5|4122|4116|7
1609242330000|2020-12-29 11:45:30|4122.3|4116.3|4122.5|4116.5|4122.8|4116.8|4122.3|4116.3|0
1609242340000|2020-12-29 11:45:40|4122.8|4116.8|4123|4117|4123|4117|4122.8|4116.8|0
1609242350000|2020-12-29 11:45:50|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|4122.5|4116.5|1
1609242360000|2020-12-29 11:46:00|4122.8|4116.8|4122.5|4116.5|4123|4117|4122.5|4116.5|2
1609242370000|2020-12-29 11:46:10|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|4122.8|4116.8|0
1609242380000|2020-12-29 11:46:20|4122.3|4116.3|4122|4116|4122.3|4116.3|4122|4116|2
1609242390000|2020-12-29 11:46:30|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|4121.3|4115.3|2
1609242410000|2020-12-29 11:46:50|4121|4115|4120.3|4114.3|4121.3|4115.3|4120.3|4114.3|4
1609242420000|2020-12-29 11:47:00|4121|4115|4121.5|4115.5|4121.5|4115.5|4121|4115|1
1609242450000|2020-12-29 11:47:30|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|4121.8|4115.8|5
1609242460000|2020-12-29 11:47:40|4122|4116|4122|4116|4122|4116|4122|4116|1
1609242490000|2020-12-29 11:48:10|4122.3|4116.3|4123|4117|4123|4117|4122.3|4116.3|0
1609242500000|2020-12-29 11:48:20|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|4123.3|4117.3|2
1609242530000|2020-12-29 11:48:50|4123.5|4117.5|4124.5|4118.5|4124.5|4118.5|4123.5|4117.5|2
1609242540000|2020-12-29 11:49:00|4125|4119|4125|4119|4125|4119|4125|4119|3
1609242550000|2020-12-29 11:49:10|4125.5|4119.5|4125|4119|4125.5|4119.5|4125|4119|0
1609242560000|2020-12-29 11:49:20|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4
1609242570000|2020-12-29 11:49:30|4124.3|4118.3|4124|4118|4124.5|4118.5|4124|4118|0
1609242590000|2020-12-29 11:49:50|4123.5|4117.5|4124|4118|4124|4118|4123.5|4117.5|0
1609242600000|2020-12-29 11:50:00|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|4124.5|4118.5|2
1609242630000|2020-12-29 11:50:30|4124.3|4118.3|4124|4118|4124.5|4118.5|4124|4118|1
1609242640000|2020-12-29 11:50:40|4124.3|4118.3|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|0
1609242660000|2020-12-29 11:51:00|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|1
1609242670000|2020-12-29 11:51:10|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4125.8|4119.8|4
1609242710000|2020-12-29 11:51:50|4126|4120|4126.3|4120.3|4126.3|4120.3|4126|4120|0
1609242720000|2020-12-29 11:52:00|4125.8|4119.8|4126.3|4120.3|4126.3|4120.3|4125.8|4119.8|2
1609242730000|2020-12-29 11:52:10|||||||||2
1609242750000|2020-12-29 11:52:30|4126.8|4120.8|4126.3|4120.3|4126.8|4120.8|4126.3|4120.3|2
1609242770000|2020-12-29 11:52:50|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1609242780000|2020-12-29 11:53:00|4125.5|4119.5|4126|4120|4126|4120|4125.3|4119.3|2
1609242790000|2020-12-29 11:53:10|4125.3|4119.3|4125.3|4119.3|4126|4120|4125.3|4119.3|6
1609242800000|2020-12-29 11:53:20|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|0
1609242830000|2020-12-29 11:53:50|4124.5|4118.5|4125|4119|4125|4119|4124.5|4118.5|2
1609242840000|2020-12-29 11:54:00|4125.5|4119.5|4125.3|4119.3|4125.5|4119.5|4125.3|4119.3|2
1609242870000|2020-12-29 11:54:30|4125.5|4119.5|4126|4120|4126|4120|4125.5|4119.5|0
1609242890000|2020-12-29 11:54:50|4125.5|4119.5|4125.8|4119.8|4126|4120|4125.5|4119.5|0
1609242900000|2020-12-29 11:55:00|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1609242920000|2020-12-29 11:55:20|4125.8|4119.8|4126|4120|4126|4120|4125.8|4119.8|0
1609242950000|2020-12-29 11:55:50|||||||||1
1609242960000|2020-12-29 11:56:00|4126.5|4120.5|4127|4121|4127|4121|4126.3|4120.3|1
1609242990000|2020-12-29 11:56:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4
1609243000000|2020-12-29 11:56:40|4126.3|4120.3|4125.5|4119.5|4126.3|4120.3|4125.5|4119.5|1
1609243020000|2020-12-29 11:57:00|4126|4120|4126|4120|4126|4120|4125.5|4119.5|0
1609243040000|2020-12-29 11:57:20|||||||||1
1609243050000|2020-12-29 11:57:30|||||||||3
1609243060000|2020-12-29 11:57:40|4125.5|4119.5|4125.5|4119.5|4126|4120|4125.5|4119.5|4
1609243090000|2020-12-29 11:58:10|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|4125.3|4119.3|0
1609243100000|2020-12-29 11:58:20|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|4125.5|4119.5|0
1609243110000|2020-12-29 11:58:30|4125.8|4119.8|4126.5|4120.5|4127|4121|4125.8|4119.8|3
1609243120000|2020-12-29 11:58:40|4126.8|4120.8|4128.3|4122.3|4128.3|4122.3|4126.8|4120.8|1
1609243130000|2020-12-29 11:58:50|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|2
1609243150000|2020-12-29 11:59:10|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|4127.3|4121.3|0
1609243170000|2020-12-29 11:59:30|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|4127.5|4121.5|0
1609243180000|2020-12-29 11:59:40|4127.3|4121.3|4127.5|4121.5|4127.8|4121.8|4127.3|4121.3|1
1609243190000|2020-12-29 11:59:50|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.5|4121.5|0
1609243200000|2020-12-29 12:00:00|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4127.8|4121.8|0
1609243230000|2020-12-29 12:00:30|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|4127.8|4121.8|3
1609243250000|2020-12-29 12:00:50|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|4128.3|4122.3|5
1609243260000|2020-12-29 12:01:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.3|4122.3|2
1609243280000|2020-12-29 12:01:20|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|4128.8|4122.8|0
1609243290000|2020-12-29 12:01:30|4129|4123|4128.3|4122.3|4129|4123|4128.3|4122.3|17
1609243300000|2020-12-29 12:01:40|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|1
1609243310000|2020-12-29 12:01:50|4129|4123|4129|4123|4129|4123|4129|4123|0
1609243340000|2020-12-29 12:02:20|4128.3|4122.3|4128.5|4122.5|4128.5|4122.5|4128.3|4122.3|1
1609243390000|2020-12-29 12:03:10|4128.7|4122.7|4129|4123|4129|4123|4128.7|4122.7|0
1609243400000|2020-12-29 12:03:20|4128.2|4122.2|4128.2|4122.2|4128.5|4122.5|4128.2|4122.2|1
1609243430000|2020-12-29 12:03:50|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|1
1609243440000|2020-12-29 12:04:00|4129|4123|4129|4123|4129|4123|4129|4123|0
1609243460000|2020-12-29 12:04:20|||||||||1
1609243480000|2020-12-29 12:04:40|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|1
1609243500000|2020-12-29 12:05:00|4128.7|4122.7|4129.2|4123.2|4129.2|4123.2|4128.7|4122.7|0
1609243530000|2020-12-29 12:05:30|||||||||1
1609243540000|2020-12-29 12:05:40|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|9
1609243550000|2020-12-29 12:05:50|4130.5|4124.5|4130.2|4124.2|4130.5|4124.5|4130.2|4124.2|6
1609243560000|2020-12-29 12:06:00|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|4130.5|4124.5|3
1609243570000|2020-12-29 12:06:10|4130.7|4124.7|4130.5|4124.5|4131|4125|4130.5|4124.5|2
1609243580000|2020-12-29 12:06:20|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1609243600000|2020-12-29 12:06:40|||||||||1
1609243610000|2020-12-29 12:06:50|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|5
1609243620000|2020-12-29 12:07:00|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|4129.5|4123.5|0
1609243640000|2020-12-29 12:07:20|4129.2|4123.2|4129.5|4123.5|4129.5|4123.5|4129.2|4123.2|1
1609243660000|2020-12-29 12:07:40|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1609243670000|2020-12-29 12:07:50|4129|4123|4128.5|4122.5|4129|4123|4128.5|4122.5|3
1609243690000|2020-12-29 12:08:10|4128.2|4122.2|4128.5|4122.5|4128.5|4122.5|4128.2|4122.2|6
1609243700000|2020-12-29 12:08:20|4128.7|4122.7|4129|4123|4129|4123|4128.7|4122.7|0
1609243720000|2020-12-29 12:08:40|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|2
1609243730000|2020-12-29 12:08:50|||||||||1
1609243750000|2020-12-29 12:09:10|4128.5|4122.5|4127.2|4121.2|4128.5|4122.5|4127.2|4121.2|1
1609243780000|2020-12-29 12:09:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4
1609243800000|2020-12-29 12:10:00|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|1
1609243810000|2020-12-29 12:10:10|4125.7|4119.7|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|1
1609243820000|2020-12-29 12:10:20|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|1
1609243830000|2020-12-29 12:10:30|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|1
1609243840000|2020-12-29 12:10:40|4126|4120|4126.2|4120.2|4126.2|4120.2|4126|4120|0
1609243860000|2020-12-29 12:11:00|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|2
1609243890000|2020-12-29 12:11:30|4126|4120|4125.2|4119.2|4126|4120|4125.2|4119.2|0
1609243910000|2020-12-29 12:11:50|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|1
1609243930000|2020-12-29 12:12:10|4125.2|4119.2|4125.2|4119.2|4125.7|4119.7|4125.2|4119.2|0
1609243940000|2020-12-29 12:12:20|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1609243950000|2020-12-29 12:12:30|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4
1609243960000|2020-12-29 12:12:40|4123.5|4117.5|4123.7|4117.7|4123.7|4117.7|4123.5|4117.5|1
1609243970000|2020-12-29 12:12:50|4123.5|4117.5|4123.7|4117.7|4123.7|4117.7|4123.2|4117.2|0
1609243980000|2020-12-29 12:13:00|4123.5|4117.5|4123.2|4117.2|4123.5|4117.5|4123.2|4117.2|0
1609243990000|2020-12-29 12:13:10|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.2|4117.2|0
1609244000000|2020-12-29 12:13:20|4123.5|4117.5|4123.2|4117.2|4123.5|4117.5|4123.2|4117.2|0
1609244010000|2020-12-29 12:13:30|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|1
1609244020000|2020-12-29 12:13:40|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1609244070000|2020-12-29 12:14:30|4124|4118|4123.7|4117.7|4124|4118|4123.2|4117.2|1
1609244090000|2020-12-29 12:14:50|4123.5|4117.5|4123.7|4117.7|4123.7|4117.7|4123.2|4117.2|0
1609244100000|2020-12-29 12:15:00|4123.5|4117.5|4123.2|4117.2|4123.5|4117.5|4123.2|4117.2|0
1609244120000|2020-12-29 12:15:20|4123|4117|4123|4117|4123|4117|4123|4117|1
1609244150000|2020-12-29 12:15:50|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|0
1609244160000|2020-12-29 12:16:00|4123|4117|4123.2|4117.2|4123.2|4117.2|4123|4117|0
1609244170000|2020-12-29 12:16:10|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4123.2|4117.2|2
1609244180000|2020-12-29 12:16:20|4123|4117|4123.2|4117.2|4123.2|4117.2|4123|4117|0
1609244230000|2020-12-29 12:17:10|||||||||1
1609244240000|2020-12-29 12:17:20|4123|4117|4123.2|4117.2|4123.2|4117.2|4123|4117|0
1609244250000|2020-12-29 12:17:30|4124|4118|4123.7|4117.7|4124|4118|4123.7|4117.7|1
1609244270000|2020-12-29 12:17:50|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1609244300000|2020-12-29 12:18:20|4124|4118|4124|4118|4124|4118|4124|4118|0
1609244350000|2020-12-29 12:19:10|4123.7|4117.7|4123.7|4117.7|4124|4118|4123.7|4117.7|2
1609244410000|2020-12-29 12:20:10|4124|4118|4124|4118|4124|4118|4124|4118|0
1609244420000|2020-12-29 12:20:20|4123.7|4117.7|4124.7|4118.7|4124.7|4118.7|4123.7|4117.7|0
1609244470000|2020-12-29 12:21:10|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|0
1609244480000|2020-12-29 12:21:20|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|1
1609244490000|2020-12-29 12:21:30|4125|4119|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|0
1609244530000|2020-12-29 12:22:10|4124.5|4118.5|4124.2|4118.2|4124.5|4118.5|4124.2|4118.2|0
1609244550000|2020-12-29 12:22:30|4124.7|4118.7|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|0
1609244560000|2020-12-29 12:22:40|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|1
1609244570000|2020-12-29 12:22:50|4126|4120|4126.2|4120.2|4126.2|4120.2|4126|4120|1
1609244610000|2020-12-29 12:23:30|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|4125.7|4119.7|3
1609244700000|2020-12-29 12:25:00|4126|4120|4126.2|4120.2|4126.2|4120.2|4126|4120|0
1609244710000|2020-12-29 12:25:10|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.2|4120.2|0
1609244720000|2020-12-29 12:25:20|4126.2|4120.2|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|1
1609244730000|2020-12-29 12:25:30|4126.7|4120.7|4127|4121|4127|4121|4126.7|4120.7|0
1609244740000|2020-12-29 12:25:40|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1609244750000|2020-12-29 12:25:50|4126.7|4120.7|4127.2|4121.2|4127.2|4121.2|4126.7|4120.7|0
1609244790000|2020-12-29 12:26:30|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4126.7|4120.7|4
1609244800000|2020-12-29 12:26:40|4126.5|4120.5|4126.5|4120.5|4126.7|4120.7|4126.5|4120.5|0
1609244810000|2020-12-29 12:26:50|||||||||1
1609244820000|2020-12-29 12:27:00|4125.2|4119.2|4125.7|4119.7|4125.7|4119.7|4125.2|4119.2|2
1609244840000|2020-12-29 12:27:20|4126.2|4120.2|4126.2|4120.2|4126.5|4120.5|4126.2|4120.2|3
1609244850000|2020-12-29 12:27:30|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|0
1609244880000|2020-12-29 12:28:00|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|4126.2|4120.2|0
1609244890000|2020-12-29 12:28:10|4126.5|4120.5|4126.5|4120.5|4126.5|4120.5|4126.2|4120.2|1
1609244920000|2020-12-29 12:28:40|4127|4121|4126.5|4120.5|4127|4121|4126.5|4120.5|1
1609244930000|2020-12-29 12:28:50|4126.7|4120.7|4127.7|4121.7|4127.7|4121.7|4126.7|4120.7|10
1609244940000|2020-12-29 12:29:00|4127.2|4121.2|4127.7|4121.7|4127.7|4121.7|4127.2|4121.2|0
1609244950000|2020-12-29 12:29:10|4128|4122|4128.2|4122.2|4128.2|4122.2|4128|4122|0
1609244960000|2020-12-29 12:29:20|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|1
1609244970000|2020-12-29 12:29:30|4127.5|4121.5|4127.7|4121.7|4127.7|4121.7|4127.5|4121.5|0
1609244980000|2020-12-29 12:29:40|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1609245000000|2020-12-29 12:30:00|||||||||1
1609245010000|2020-12-29 12:30:10|4128|4122|4128.2|4122.2|4128.2|4122.2|4127.7|4121.7|0
1609245030000|2020-12-29 12:30:30|4127.5|4121.5|4127.7|4121.7|4127.7|4121.7|4127.5|4121.5|3
1609245050000|2020-12-29 12:30:50|4127.5|4121.5|4127.7|4121.7|4127.7|4121.7|4127.5|4121.5|0
1609245070000|2020-12-29 12:31:10|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1609245130000|2020-12-29 12:32:10|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|4128.7|4122.7|1
1609245150000|2020-12-29 12:32:30|4129|4123|4128.7|4122.7|4129.2|4123.2|4128.7|4122.7|1
1609245170000|2020-12-29 12:32:50|4129.2|4123.2|4129.5|4123.5|4129.5|4123.5|4129.2|4123.2|0
1609245180000|2020-12-29 12:33:00|4129.2|4123.2|4128.5|4122.5|4129.2|4123.2|4128.5|4122.5|0
1609245190000|2020-12-29 12:33:10|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1609245220000|2020-12-29 12:33:40|||||||||1
1609245240000|2020-12-29 12:34:00|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|1
1609245270000|2020-12-29 12:34:30|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|0
1609245280000|2020-12-29 12:34:40|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|4128.5|4122.5|0
1609245300000|2020-12-29 12:35:00|4128.7|4122.7|4128.5|4122.5|4128.7|4122.7|4128.5|4122.5|0
1609245310000|2020-12-29 12:35:10|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1609245330000|2020-12-29 12:35:30|||||||||1
1609245350000|2020-12-29 12:35:50|4128.4|4122.4|4128.4|4122.4|4128.7|4122.7|4128.4|4122.4|2
1609245360000|2020-12-29 12:36:00|4129.2|4123.2|4129.4|4123.4|4129.4|4123.4|4129.2|4123.2|1
1609245380000|2020-12-29 12:36:20|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|4129.2|4123.2|0
1609245420000|2020-12-29 12:37:00|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|1
1609245450000|2020-12-29 12:37:30|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1609245470000|2020-12-29 12:37:50|4130.4|4124.4|4130.4|4124.4|4130.7|4124.7|4130.2|4124.2|0
1609245480000|2020-12-29 12:38:00|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|4130.2|4124.2|0
1609245490000|2020-12-29 12:38:10|4129.9|4123.9|4130.2|4124.2|4130.2|4124.2|4129.9|4123.9|0
1609245500000|2020-12-29 12:38:20|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|4129.9|4123.9|0
1609245520000|2020-12-29 12:38:40|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|0
1609245540000|2020-12-29 12:39:00|4129.7|4123.7|4129.4|4123.4|4129.7|4123.7|4129.4|4123.4|2
1609245550000|2020-12-29 12:39:10|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|4128.9|4122.9|1
1609245560000|2020-12-29 12:39:20|||||||||5
1609245570000|2020-12-29 12:39:30|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|4128.2|4122.2|2
1609245580000|2020-12-29 12:39:40|4127.7|4121.7|4126.2|4120.2|4127.7|4121.7|4126.2|4120.2|11
1609245590000|2020-12-29 12:39:50|4126.4|4120.4|4126.2|4120.2|4126.4|4120.4|4126.2|4120.2|2
1609245600000|2020-12-29 12:40:00|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|2
1609245610000|2020-12-29 12:40:10|4125.7|4119.7|4126.2|4120.2|4126.2|4120.2|4125.4|4119.4|0
1609245620000|2020-12-29 12:40:20|4126.4|4120.4|4126.2|4120.2|4126.4|4120.4|4126.2|4120.2|0
1609245630000|2020-12-29 12:40:30|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|4126.9|4120.9|0
1609245670000|2020-12-29 12:41:10|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|4127.2|4121.2|0
1609245680000|2020-12-29 12:41:20|4127.4|4121.4|4126.9|4120.9|4127.4|4121.4|4126.9|4120.9|1
1609245690000|2020-12-29 12:41:30|4126.7|4120.7|4126.2|4120.2|4126.7|4120.7|4126.2|4120.2|1
1609245700000|2020-12-29 12:41:40|4125.9|4119.9|4126.2|4120.2|4126.4|4120.4|4125.9|4119.9|0
1609245720000|2020-12-29 12:42:00|4125.9|4119.9|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|1
1609245730000|2020-12-29 12:42:10|4125.9|4119.9|4126.2|4120.2|4126.2|4120.2|4125.9|4119.9|0
1609245750000|2020-12-29 12:42:30|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1609245760000|2020-12-29 12:42:40|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1609245770000|2020-12-29 12:42:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|2
1609245780000|2020-12-29 12:43:00|||||||||1
1609245800000|2020-12-29 12:43:20|4125.2|4119.2|4125.4|4119.4|4125.4|4119.4|4124.9|4118.9|0
1609245820000|2020-12-29 12:43:40|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|0
1609245830000|2020-12-29 12:43:50|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1609245860000|2020-12-29 12:44:20|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1609245880000|2020-12-29 12:44:40|4124.7|4118.7|4124.4|4118.4|4124.7|4118.7|4124.4|4118.4|0
1609245890000|2020-12-29 12:44:50|4124.7|4118.7|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|0
1609245910000|2020-12-29 12:45:10|4125.4|4119.4|4125.2|4119.2|4125.4|4119.4|4125.2|4119.2|1
1609245930000|2020-12-29 12:45:30|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.2|4119.2|0
1609245960000|2020-12-29 12:46:00|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.4|4119.4|0
1609245990000|2020-12-29 12:46:30|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|4125.4|4119.4|0
1609246030000|2020-12-29 12:47:10|4125.7|4119.7|4125.9|4119.9|4125.9|4119.9|4125.7|4119.7|0
1609246040000|2020-12-29 12:47:20|||||||||1
1609246070000|2020-12-29 12:47:50|4125.7|4119.7|4124.9|4118.9|4125.7|4119.7|4124.9|4118.9|1
1609246080000|2020-12-29 12:48:00|4124.4|4118.4|4123.7|4117.7|4124.4|4118.4|4123.7|4117.7|10
1609246090000|2020-12-29 12:48:10|4123.4|4117.4|4123.2|4117.2|4123.4|4117.4|4123.2|4117.2|1
1609246100000|2020-12-29 12:48:20|4123.9|4117.9|4123.2|4117.2|4123.9|4117.9|4123.2|4117.2|2
1609246120000|2020-12-29 12:48:40|4122.9|4116.9|4123.2|4117.2|4123.2|4117.2|4122.9|4116.9|0
1609246140000|2020-12-29 12:49:00|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4122.9|4116.9|2
1609246160000|2020-12-29 12:49:20|4123.7|4117.7|4123.2|4117.2|4123.7|4117.7|4122.9|4116.9|2
1609246170000|2020-12-29 12:49:30|4122.9|4116.9|4122.2|4116.2|4122.9|4116.9|4122.2|4116.2|5
1609246180000|2020-12-29 12:49:40|4121.4|4115.4|4121.4|4115.4|4121.7|4115.7|4120.4|4114.4|10
1609246190000|2020-12-29 12:49:50|4121.7|4115.7|4122.9|4116.9|4122.9|4116.9|4121.7|4115.7|0
1609246200000|2020-12-29 12:50:00|4122.2|4116.2|4122.4|4116.4|4122.9|4116.9|4122.2|4116.2|6
1609246210000|2020-12-29 12:50:10|4122.2|4116.2|4122.2|4116.2|4122.4|4116.4|4122.2|4116.2|0
1609246220000|2020-12-29 12:50:20|||||||||1
1609246230000|2020-12-29 12:50:30|4122.9|4116.9|4123.2|4117.2|4123.2|4117.2|4122.9|4116.9|1
1609246250000|2020-12-29 12:50:50|4123.9|4117.9|4123.2|4117.2|4123.9|4117.9|4123.2|4117.2|2
1609246260000|2020-12-29 12:51:00|4123.4|4117.4|4123.4|4117.4|4123.9|4117.9|4123.4|4117.4|3
1609246270000|2020-12-29 12:51:10|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|3
1609246280000|2020-12-29 12:51:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1609246290000|2020-12-29 12:51:30|4123.2|4117.2|4123.4|4117.4|4123.4|4117.4|4123.2|4117.2|0
1609246300000|2020-12-29 12:51:40|4122.4|4116.4|4122.9|4116.9|4123.2|4117.2|4122.4|4116.4|3
1609246310000|2020-12-29 12:51:50|4122.4|4116.4|4122.9|4116.9|4122.9|4116.9|4122.4|4116.4|0
1609246320000|2020-12-29 12:52:00|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1609246330000|2020-12-29 12:52:10|4123.2|4117.2|4121.9|4115.9|4123.2|4117.2|4121.9|4115.9|1
1609246350000|2020-12-29 12:52:30|4122.9|4116.9|4123.4|4117.4|4123.4|4117.4|4122.9|4116.9|5
1609246370000|2020-12-29 12:52:50|4123.7|4117.7|4123.4|4117.4|4123.7|4117.7|4123.4|4117.4|3
1609246380000|2020-12-29 12:53:00|4123.9|4117.9|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|4
1609246390000|2020-12-29 12:53:10|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1609246400000|2020-12-29 12:53:20|||||||||1
1609246410000|2020-12-29 12:53:30|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|0
1609246420000|2020-12-29 12:53:40|4123.2|4117.2|4122.9|4116.9|4123.7|4117.7|4122.9|4116.9|1
1609246430000|2020-12-29 12:53:50|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1609246440000|2020-12-29 12:54:00|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4122.9|4116.9|0
1609246450000|2020-12-29 12:54:10|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|1
1609246460000|2020-12-29 12:54:20|||||||||10
1609246470000|2020-12-29 12:54:30|4123.2|4117.2|4122.2|4116.2|4123.2|4117.2|4122.2|4116.2|11
1609246490000|2020-12-29 12:54:50|4123.2|4117.2|4122.4|4116.4|4123.2|4117.2|4122.4|4116.4|1
1609246500000|2020-12-29 12:55:00|4123.4|4117.4|4123.9|4117.9|4123.9|4117.9|4123.4|4117.4|1
1609246510000|2020-12-29 12:55:10|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|0
1609246520000|2020-12-29 12:55:20|||||||||1
1609246540000|2020-12-29 12:55:40|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|4122.4|4116.4|1
1609246550000|2020-12-29 12:55:50|4122.9|4116.9|4122.2|4116.2|4122.9|4116.9|4122.2|4116.2|2
1609246560000|2020-12-29 12:56:00|4122.4|4116.4|4122.4|4116.4|4122.7|4116.7|4122.4|4116.4|3
1609246600000|2020-12-29 12:56:40|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|1
1609246610000|2020-12-29 12:56:50|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4122.9|4116.9|1
1609246620000|2020-12-29 12:57:00|||||||||1
1609246630000|2020-12-29 12:57:10|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|2
1609246640000|2020-12-29 12:57:20|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|2
1609246650000|2020-12-29 12:57:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|1
1609246690000|2020-12-29 12:58:10|4123.4|4117.4|4123.4|4117.4|4123.7|4117.7|4123.4|4117.4|1
1609246700000|2020-12-29 12:58:20|4123.7|4117.7|4124.2|4118.2|4124.2|4118.2|4123.7|4117.7|0
1609246710000|2020-12-29 12:58:30|4123.4|4117.4|4123.2|4117.2|4123.4|4117.4|4123.2|4117.2|1
1609246720000|2020-12-29 12:58:40|4122.7|4116.7|4122.2|4116.2|4122.7|4116.7|4122.2|4116.2|3
1609246730000|2020-12-29 12:58:50|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4123.2|4117.2|4
1609246740000|2020-12-29 12:59:00|4123.7|4117.7|4124.2|4118.2|4124.2|4118.2|4123.7|4117.7|1
1609246750000|2020-12-29 12:59:10|||||||||1
1609246760000|2020-12-29 12:59:20|4124.4|4118.4|4125.2|4119.2|4125.2|4119.2|4124.4|4118.4|0
1609246770000|2020-12-29 12:59:30|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|0
1609246780000|2020-12-29 12:59:40|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|14
1609246790000|2020-12-29 12:59:50|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|4124.7|4118.7|1
1609246800000|2020-12-29 13:00:00|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4124.7|4118.7|11
1609246810000|2020-12-29 13:00:10|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1609246830000|2020-12-29 13:00:30|4124.4|4118.4|4124.4|4118.4|4124.7|4118.7|4124.4|4118.4|13
1609246840000|2020-12-29 13:00:40|4124.9|4118.9|4124.4|4118.4|4124.9|4118.9|4124.4|4118.4|1
1609246850000|2020-12-29 13:00:50|4124.7|4118.7|4124.9|4118.9|4124.9|4118.9|4124.7|4118.7|0
1609246860000|2020-12-29 13:01:00|4123.9|4117.9|4124.2|4118.2|4124.4|4118.4|4123.7|4117.7|6
1609246870000|2020-12-29 13:01:10|4123.9|4117.9|4124.2|4118.2|4124.7|4118.7|4123.7|4117.7|7
1609246880000|2020-12-29 13:01:20|4124.4|4118.4|4123.2|4117.2|4124.4|4118.4|4122.9|4116.9|3
1609246890000|2020-12-29 13:01:30|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|4122.9|4116.9|0
1609246910000|2020-12-29 13:01:50|4123.7|4117.7|4124.4|4118.4|4124.4|4118.4|4123.7|4117.7|3
1609246920000|2020-12-29 13:02:00|4124.7|4118.7|4124.9|4118.9|4124.9|4118.9|4124.7|4118.7|0
1609246930000|2020-12-29 13:02:10|4123.9|4117.9|4124.9|4118.9|4124.9|4118.9|4123.9|4117.9|2
1609246940000|2020-12-29 13:02:20|4124.4|4118.4|4124.7|4118.7|4125.2|4119.2|4124.4|4118.4|2
1609246950000|2020-12-29 13:02:30|4124.4|4118.4|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|2
1609246960000|2020-12-29 13:02:40|4124.4|4118.4|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|1
1609246970000|2020-12-29 13:02:50|4123.9|4117.9|4123.2|4117.2|4123.9|4117.9|4123.2|4117.2|4
1609246980000|2020-12-29 13:03:00|4123.7|4117.7|4124.7|4118.7|4124.7|4118.7|4123.7|4117.7|2
1609246990000|2020-12-29 13:03:10|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|4125.2|4119.2|1
1609247010000|2020-12-29 13:03:30|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|4124.2|4118.2|3
1609247030000|2020-12-29 13:03:50|4124.7|4118.7|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|4
1609247040000|2020-12-29 13:04:00|4124.4|4118.4|4124.7|4118.7|4124.9|4118.9|4124.4|4118.4|1
1609247050000|2020-12-29 13:04:10|4125.2|4119.2|4124.7|4118.7|4125.2|4119.2|4124.7|4118.7|0
1609247060000|2020-12-29 13:04:20|4124.4|4118.4|4124.2|4118.2|4124.4|4118.4|4124.2|4118.2|0
1609247080000|2020-12-29 13:04:40|4124.4|4118.4|4124.7|4118.7|4124.9|4118.9|4124.2|4118.2|3
1609247100000|2020-12-29 13:05:00|4124.9|4118.9|4124.2|4118.2|4125.2|4119.2|4124.2|4118.2|0
1609247110000|2020-12-29 13:05:10|4123.2|4117.2|4123.7|4117.7|4123.7|4117.7|4123.2|4117.2|2
1609247120000|2020-12-29 13:05:20|4123.4|4117.4|4124.7|4118.7|4124.7|4118.7|4123.2|4117.2|2
1609247130000|2020-12-29 13:05:30|4124.2|4118.2|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|0
1609247140000|2020-12-29 13:05:40|4124.4|4118.4|4124.7|4118.7|4124.7|4118.7|4124.2|4118.2|0
1609247150000|2020-12-29 13:05:50|4124.9|4118.9|4124.2|4118.2|4124.9|4118.9|4124.2|4118.2|1
1609247160000|2020-12-29 13:06:00|4124.7|4118.7|4123.2|4117.2|4124.7|4118.7|4123.2|4117.2|4
1609247170000|2020-12-29 13:06:10|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|4123.7|4117.7|0
1609247180000|2020-12-29 13:06:20|4123.9|4117.9|4123.2|4117.2|4124.2|4118.2|4123.2|4117.2|1
1609247190000|2020-12-29 13:06:30|4123.7|4117.7|4124.2|4118.2|4124.2|4118.2|4123.7|4117.7|1
1609247200000|2020-12-29 13:06:40|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|0
1609247220000|2020-12-29 13:07:00|4124.7|4118.7|4124.4|4118.4|4124.7|4118.7|4124.2|4118.2|3
1609247230000|2020-12-29 13:07:10|4124.7|4118.7|4124.2|4118.2|4124.7|4118.7|4124.2|4118.2|2
1609247240000|2020-12-29 13:07:20|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|0
1609247250000|2020-12-29 13:07:30|4124.4|4118.4|4125.1|4119.1|4125.1|4119.1|4124.4|4118.4|9
1609247270000|2020-12-29 13:07:50|||||||||4
1609247280000|2020-12-29 13:08:00|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|2
1609247300000|2020-12-29 13:08:20|4125.1|4119.1|4124.4|4118.4|4125.1|4119.1|4124.4|4118.4|1
1609247310000|2020-12-29 13:08:30|4124.9|4118.9|4125.1|4119.1|4125.1|4119.1|4124.9|4118.9|2
1609247320000|2020-12-29 13:08:40|4124.9|4118.9|4125.1|4119.1|4125.1|4119.1|4124.9|4118.9|4
1609247330000|2020-12-29 13:08:50|||||||||2
1609247340000|2020-12-29 13:09:00|||||||||2
1609247360000|2020-12-29 13:09:20|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4125.4|4119.4|2
1609247370000|2020-12-29 13:09:30|4126.6|4120.6|4126.4|4120.4|4126.6|4120.6|4126.1|4120.1|5
1609247380000|2020-12-29 13:09:40|4126.9|4120.9|4126.1|4120.1|4126.9|4120.9|4126.1|4120.1|1
1609247390000|2020-12-29 13:09:50|4126.6|4120.6|4126.4|4120.4|4126.6|4120.6|4126.1|4120.1|0
1609247400000|2020-12-29 13:10:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1609247410000|2020-12-29 13:10:10|4125.9|4119.9|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|0
1609247420000|2020-12-29 13:10:20|4126.4|4120.4|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|11
1609247430000|2020-12-29 13:10:30|4126.4|4120.4|4126.1|4120.1|4126.6|4120.6|4126.1|4120.1|0
1609247450000|2020-12-29 13:10:50|4126.6|4120.6|4126.4|4120.4|4126.9|4120.9|4126.4|4120.4|2
1609247460000|2020-12-29 13:11:00|4126.6|4120.6|4126.4|4120.4|4126.6|4120.6|4126.4|4120.4|0
1609247470000|2020-12-29 13:11:10|4126.1|4120.1|4125.4|4119.4|4126.1|4120.1|4125.4|4119.4|1
1609247480000|2020-12-29 13:11:20|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|0
1609247490000|2020-12-29 13:11:30|4126.1|4120.1|4125.9|4119.9|4126.1|4120.1|4125.9|4119.9|1
1609247510000|2020-12-29 13:11:50|4125.6|4119.6|4124.1|4118.1|4125.6|4119.6|4124.1|4118.1|2
1609247520000|2020-12-29 13:12:00|4124.6|4118.6|4124.4|4118.4|4124.6|4118.6|4124.4|4118.4|1
1609247540000|2020-12-29 13:12:20|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|3
1609247550000|2020-12-29 13:12:30|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|2
1609247560000|2020-12-29 13:12:40|4123.6|4117.6|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|0
1609247570000|2020-12-29 13:12:50|4123.1|4117.1|4122.1|4116.1|4123.6|4117.6|4122.1|4116.1|4
1609247580000|2020-12-29 13:13:00|4121.9|4115.9|4122.6|4116.6|4122.6|4116.6|4121.9|4115.9|4
1609247590000|2020-12-29 13:13:10|4122.4|4116.4|4122.6|4116.6|4122.6|4116.6|4122.4|4116.4|0
1609247600000|2020-12-29 13:13:20|4122.4|4116.4|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|0
1609247610000|2020-12-29 13:13:30|4122.6|4116.6|4122.6|4116.6|4123.1|4117.1|4122.4|4116.4|5
1609247620000|2020-12-29 13:13:40|4122.9|4116.9|4123.1|4117.1|4123.1|4117.1|4122.9|4116.9|0
1609247630000|2020-12-29 13:13:50|4123.4|4117.4|4124.1|4118.1|4124.1|4118.1|4123.4|4117.4|3
1609247640000|2020-12-29 13:14:00|4124.4|4118.4|4124.1|4118.1|4124.4|4118.4|4124.1|4118.1|1
1609247650000|2020-12-29 13:14:10|4123.6|4117.6|4122.6|4116.6|4123.6|4117.6|4122.1|4116.1|4
1609247660000|2020-12-29 13:14:20|4122.4|4116.4|4122.6|4116.6|4122.6|4116.6|4122.4|4116.4|0
1609247670000|2020-12-29 13:14:30|4122.4|4116.4|4122.1|4116.1|4122.4|4116.4|4122.1|4116.1|0
1609247700000|2020-12-29 13:15:00|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1609247710000|2020-12-29 13:15:10|4122.9|4116.9|4123.1|4117.1|4123.1|4117.1|4122.6|4116.6|3
1609247720000|2020-12-29 13:15:20|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|2
1609247730000|2020-12-29 13:15:30|4123.6|4117.6|4123.6|4117.6|4124.1|4118.1|4123.4|4117.4|0
1609247740000|2020-12-29 13:15:40|4124.1|4118.1|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|0
1609247750000|2020-12-29 13:15:50|4123.4|4117.4|4123.6|4117.6|4123.6|4117.6|4123.4|4117.4|0
1609247760000|2020-12-29 13:16:00|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|1
1609247770000|2020-12-29 13:16:10|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|0
1609247790000|2020-12-29 13:16:30|4123.9|4117.9|4123.6|4117.6|4124.1|4118.1|4123.6|4117.6|1
1609247810000|2020-12-29 13:16:50|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|0
1609247850000|2020-12-29 13:17:30|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|4123.1|4117.1|3
1609247870000|2020-12-29 13:17:50|4123.6|4117.6|4123.4|4117.4|4123.6|4117.6|4123.4|4117.4|0
1609247880000|2020-12-29 13:18:00|4123.6|4117.6|4123.1|4117.1|4124.1|4118.1|4123.1|4117.1|10
1609247890000|2020-12-29 13:18:10|4123.4|4117.4|4123.1|4117.1|4123.4|4117.4|4123.1|4117.1|7
1609247900000|2020-12-29 13:18:20|4123.4|4117.4|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|0
1609247910000|2020-12-29 13:18:30|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|6
1609247920000|2020-12-29 13:18:40|4122.6|4116.6|4122.1|4116.1|4122.6|4116.6|4122.1|4116.1|1
1609247930000|2020-12-29 13:18:50|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|1
1609247940000|2020-12-29 13:19:00|4122.9|4116.9|4123.1|4117.1|4123.4|4117.4|4122.6|4116.6|1
1609247950000|2020-12-29 13:19:10|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|4123.4|4117.4|0
1609247960000|2020-12-29 13:19:20|4123.1|4117.1|4123.4|4117.4|4123.4|4117.4|4123.1|4117.1|1
1609247990000|2020-12-29 13:19:50|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|0
1609248000000|2020-12-29 13:20:00|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|0
1609248010000|2020-12-29 13:20:10|4124.4|4118.4|4125.4|4119.4|4125.4|4119.4|4124.4|4118.4|3
1609248020000|2020-12-29 13:20:20|4125.1|4119.1|4125.1|4119.1|4125.4|4119.4|4125.1|4119.1|0
1609248030000|2020-12-29 13:20:30|4125.4|4119.4|4125.4|4119.4|4125.6|4119.6|4125.4|4119.4|1
1609248040000|2020-12-29 13:20:40|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|0
1609248050000|2020-12-29 13:20:50|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|4126.4|4120.4|0
1609248060000|2020-12-29 13:21:00|4126.6|4120.6|4126.6|4120.6|4127.1|4121.1|4126.1|4120.1|2
1609248070000|2020-12-29 13:21:10|4127.1|4121.1|4126.1|4120.1|4127.1|4121.1|4126.1|4120.1|1
1609248090000|2020-12-29 13:21:30|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|1
1609248100000|2020-12-29 13:21:40|4124.6|4118.6|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|0
1609248110000|2020-12-29 13:21:50|4124.1|4118.1|4124.1|4118.1|4124.1|4118.1|4123.9|4117.9|0
1609248120000|2020-12-29 13:22:00|4124.4|4118.4|4124.4|4118.4|4125.1|4119.1|4124.1|4118.1|2
1609248130000|2020-12-29 13:22:10|4124.6|4118.6|4124.6|4118.6|4125.1|4119.1|4124.6|4118.6|0
1609248140000|2020-12-29 13:22:20|4124.4|4118.4|4124.6|4118.6|4124.6|4118.6|4124.1|4118.1|1
1609248150000|2020-12-29 13:22:30|4124.9|4118.9|4125.1|4119.1|4125.1|4119.1|4124.4|4118.4|0
1609248160000|2020-12-29 13:22:40|4125.4|4119.4|4125.1|4119.1|4125.4|4119.4|4124.9|4118.9|0
1609248180000|2020-12-29 13:23:00|4125.6|4119.6|4126.1|4120.1|4126.1|4120.1|4125.6|4119.6|0
1609248200000|2020-12-29 13:23:20|||||||||1
1609248210000|2020-12-29 13:23:30|4125.9|4119.9|4125.6|4119.6|4126.1|4120.1|4125.6|4119.6|1
1609248220000|2020-12-29 13:23:40|4125.1|4119.1|4125.1|4119.1|4125.1|4119.1|4124.9|4118.9|1
1609248230000|2020-12-29 13:23:50|4125.9|4119.9|4126.4|4120.4|4126.4|4120.4|4125.9|4119.9|4
1609248240000|2020-12-29 13:24:00|||||||||3
1609248250000|2020-12-29 13:24:10|4126.6|4120.6|4126.4|4120.4|4126.9|4120.9|4125.9|4119.9|2
1609248260000|2020-12-29 13:24:20|4126.1|4120.1|4125.9|4119.9|4126.1|4120.1|4125.9|4119.9|0
1609248270000|2020-12-29 13:24:30|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4125.9|4119.9|1
1609248290000|2020-12-29 13:24:50|4126.4|4120.4|4125.9|4119.9|4126.9|4120.9|4125.9|4119.9|2
1609248300000|2020-12-29 13:25:00|4126.1|4120.1|4126.1|4120.1|4126.9|4120.9|4126.1|4120.1|3
1609248310000|2020-12-29 13:25:10|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|4125.9|4119.9|27
1609248320000|2020-12-29 13:25:20|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|4125.6|4119.6|0
1609248340000|2020-12-29 13:25:40|||||||||3
1609248360000|2020-12-29 13:26:00|4125.4|4119.4|4124.6|4118.6|4125.4|4119.4|4124.6|4118.6|7
1609248370000|2020-12-29 13:26:10|4124.9|4118.9|4124.6|4118.6|4124.9|4118.9|4124.6|4118.6|0
1609248400000|2020-12-29 13:26:40|4123.6|4117.6|4123.6|4117.6|4123.9|4117.9|4123.6|4117.6|5
1609248410000|2020-12-29 13:26:50|4123.9|4117.9|4123.6|4117.6|4123.9|4117.9|4123.6|4117.6|1
1609248420000|2020-12-29 13:27:00|4123.9|4117.9|4123.6|4117.6|4123.9|4117.9|4123.6|4117.6|0
1609248440000|2020-12-29 13:27:20|4123.9|4117.9|4124.1|4118.1|4124.1|4118.1|4123.6|4117.6|3
1609248450000|2020-12-29 13:27:30|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|4124.4|4118.4|0
1609248460000|2020-12-29 13:27:40|4124.1|4118.1|4124.4|4118.4|4124.4|4118.4|4123.9|4117.9|1
1609248480000|2020-12-29 13:28:00|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|4123.6|4117.6|3
1609248490000|2020-12-29 13:28:10|4122.6|4116.6|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|11
1609248500000|2020-12-29 13:28:20|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.4|4116.4|0
1609248510000|2020-12-29 13:28:30|||||||||1
1609248530000|2020-12-29 13:28:50|4121.9|4115.9|4121.9|4115.9|4122.1|4116.1|4121.6|4115.6|10
1609248540000|2020-12-29 13:29:00|4121.6|4115.6|4121.9|4115.9|4121.9|4115.9|4121.1|4115.1|4
1609248550000|2020-12-29 13:29:10|4121.4|4115.4|4121.9|4115.9|4121.9|4115.9|4121.4|4115.4|4
1609248560000|2020-12-29 13:29:20|4121.6|4115.6|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|2
1609248580000|2020-12-29 13:29:40|4121.1|4115.1|4121.6|4115.6|4121.6|4115.6|4121.1|4115.1|2
1609248590000|2020-12-29 13:29:50|4121.4|4115.4|4121.6|4115.6|4121.9|4115.9|4120.9|4114.9|2
1609248600000|2020-12-29 13:30:00|4121.9|4115.9|4122.4|4116.4|4122.4|4116.4|4121.9|4115.9|1
1609248610000|2020-12-29 13:30:10|4122.1|4116.1|4121.9|4115.9|4122.6|4116.6|4121.9|4115.9|4
1609248620000|2020-12-29 13:30:20|4122.1|4116.1|4121.9|4115.9|4122.6|4116.6|4121.9|4115.9|1
1609248630000|2020-12-29 13:30:30|4121.4|4115.4|4120.9|4114.9|4121.4|4115.4|4120.9|4114.9|2
1609248640000|2020-12-29 13:30:40|4121.4|4115.4|4121.6|4115.6|4121.6|4115.6|4121.4|4115.4|1
1609248650000|2020-12-29 13:30:50|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|2
1609248690000|2020-12-29 13:31:30|4122.4|4116.4|4122.4|4116.4|4122.6|4116.6|4122.4|4116.4|0
1609248700000|2020-12-29 13:31:40|4122.6|4116.6|4124.4|4118.4|4124.4|4118.4|4122.4|4116.4|6
1609248710000|2020-12-29 13:31:50|4124.6|4118.6|4124.9|4118.9|4124.9|4118.9|4124.6|4118.6|2
1609248720000|2020-12-29 13:32:00|4125.4|4119.4|4124.9|4118.9|4125.6|4119.6|4124.9|4118.9|5
1609248730000|2020-12-29 13:32:10|4125.4|4119.4|4124.6|4118.6|4125.4|4119.4|4124.6|4118.6|4
1609248740000|2020-12-29 13:32:20|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|4124.9|4118.9|1
1609248750000|2020-12-29 13:32:30|4125.1|4119.1|4125.6|4119.6|4125.6|4119.6|4125.1|4119.1|0
1609248760000|2020-12-29 13:32:40|4125.4|4119.4|4125.6|4119.6|4125.6|4119.6|4125.4|4119.4|0
1609248770000|2020-12-29 13:32:50|4126.6|4120.6|4126.4|4120.4|4126.6|4120.6|4125.9|4119.9|3
1609248780000|2020-12-29 13:33:00|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|4126.6|4120.6|0
1609248790000|2020-12-29 13:33:10|4126.4|4120.4|4126.6|4120.6|4126.6|4120.6|4126.4|4120.4|0
1609248800000|2020-12-29 13:33:20|4126.9|4120.9|4127.6|4121.6|4127.6|4121.6|4126.9|4120.9|1
1609248810000|2020-12-29 13:33:30|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4127.6|4121.6|8
1609248820000|2020-12-29 13:33:40|4128.6|4122.6|4129.4|4123.4|4129.6|4123.6|4128.6|4122.6|4
1609248830000|2020-12-29 13:33:50|4129.6|4123.6|4129.9|4123.9|4129.9|4123.9|4129.6|4123.6|0
1609248840000|2020-12-29 13:34:00|4129.6|4123.6|4129.6|4123.6|4129.9|4123.9|4129.6|4123.6|2
1609248850000|2020-12-29 13:34:10|4130.4|4124.4|4129.9|4123.9|4130.9|4124.9|4129.9|4123.9|26
1609248860000|2020-12-29 13:34:20|4130.4|4124.4|4130.4|4124.4|4130.4|4124.4|4129.6|4123.6|10
1609248870000|2020-12-29 13:34:30|4129.9|4123.9|4129.6|4123.6|4129.9|4123.9|4129.4|4123.4|7
1609248880000|2020-12-29 13:34:40|4128.9|4122.9|4128.6|4122.6|4129.6|4123.6|4128.6|4122.6|1
1609248890000|2020-12-29 13:34:50|4128.4|4122.4|4127.9|4121.9|4128.4|4122.4|4127.9|4121.9|5
1609248900000|2020-12-29 13:35:00|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|5
1609248910000|2020-12-29 13:35:10|4128.1|4122.1|4128.6|4122.6|4128.6|4122.6|4127.6|4121.6|1
1609248920000|2020-12-29 13:35:20|4127.6|4121.6|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|20
1609248930000|2020-12-29 13:35:30|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1609248940000|2020-12-29 13:35:40|4127.4|4121.4|4127.6|4121.6|4127.6|4121.6|4127.4|4121.4|0
1609248960000|2020-12-29 13:36:00|4127.9|4121.9|4128.6|4122.6|4128.6|4122.6|4127.9|4121.9|2
1609248970000|2020-12-29 13:36:10|4128.4|4122.4|4128.1|4122.1|4128.4|4122.4|4128.1|4122.1|2
1609248980000|2020-12-29 13:36:20|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|4128.4|4122.4|52
1609248990000|2020-12-29 13:36:30|4128.1|4122.1|4127.9|4121.9|4128.9|4122.9|4127.9|4121.9|1
1609249000000|2020-12-29 13:36:40|4126.9|4120.9|4127.1|4121.1|4127.1|4121.1|4126.4|4120.4|13
1609249010000|2020-12-29 13:36:50|4127.4|4121.4|4127.1|4121.1|4127.4|4121.4|4126.9|4120.9|0
1609249020000|2020-12-29 13:37:00|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|4127.4|4121.4|2
1609249030000|2020-12-29 13:37:10|4127.6|4121.6|4127.9|4121.9|4127.9|4121.9|4127.6|4121.6|0
1609249040000|2020-12-29 13:37:20|4128.4|4122.4|4128.9|4122.9|4128.9|4122.9|4128.4|4122.4|0
1609249050000|2020-12-29 13:37:30|4128.6|4122.6|4128.1|4122.1|4128.9|4122.9|4127.9|4121.9|13
1609249060000|2020-12-29 13:37:40|4128.4|4122.4|4128.4|4122.4|4128.9|4122.9|4128.4|4122.4|3
1609249070000|2020-12-29 13:37:50|4128.1|4122.1|4128.4|4122.4|4128.4|4122.4|4128.1|4122.1|3
1609249080000|2020-12-29 13:38:00|4128.6|4122.6|4128.9|4122.9|4128.9|4122.9|4128.6|4122.6|2
1609249110000|2020-12-29 13:38:30|4129.1|4123.1|4129.4|4123.4|4129.9|4123.9|4129.1|4123.1|6
1609249120000|2020-12-29 13:38:40|4128.9|4122.9|4128.9|4122.9|4129.1|4123.1|4128.9|4122.9|1
1609249130000|2020-12-29 13:38:50|4129.1|4123.1|4130.4|4124.4|4130.4|4124.4|4128.4|4122.4|7
1609249140000|2020-12-29 13:39:00|4130.1|4124.1|4127.1|4121.1|4130.9|4124.9|4127.1|4121.1|85
1609249150000|2020-12-29 13:39:10|4126.6|4120.6|4126.1|4120.1|4126.6|4120.6|4125.6|4119.6|5
1609249160000|2020-12-29 13:39:20|4125.9|4119.9|4127.4|4121.4|4127.4|4121.4|4125.1|4119.1|2
1609249170000|2020-12-29 13:39:30|4127.6|4121.6|4128.1|4122.1|4128.1|4122.1|4127.6|4121.6|0
1609249180000|2020-12-29 13:39:40|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|4127.6|4121.6|1
1609249190000|2020-12-29 13:39:50|4127.3|4121.3|4127.1|4121.1|4127.6|4121.6|4127.1|4121.1|1
1609249200000|2020-12-29 13:40:00|4127.6|4121.6|4127.4|4121.4|4127.6|4121.6|4127.1|4121.1|3
1609249210000|2020-12-29 13:40:10|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|4127.1|4121.1|0
1609249220000|2020-12-29 13:40:20|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|3
1609249230000|2020-12-29 13:40:30|4126.6|4120.6|4126.3|4120.3|4126.6|4120.6|4126.3|4120.3|1
1609249240000|2020-12-29 13:40:40|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1609249250000|2020-12-29 13:40:50|4126.3|4120.3|4126.3|4120.3|4126.3|4120.3|4126.1|4120.1|1
1609249260000|2020-12-29 13:41:00|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|4126.1|4120.1|0
1609249270000|2020-12-29 13:41:10|4125.8|4119.8|4125.1|4119.1|4125.8|4119.8|4125.1|4119.1|6
1609249280000|2020-12-29 13:41:20|4124.3|4118.3|4125.1|4119.1|4125.1|4119.1|4124.1|4118.1|0
1609249290000|2020-12-29 13:41:30|4125.3|4119.3|4125.1|4119.1|4125.3|4119.3|4124.3|4118.3|6
1609249300000|2020-12-29 13:41:40|4124.8|4118.8|4124.3|4118.3|4124.8|4118.8|4124.3|4118.3|3
1609249310000|2020-12-29 13:41:50|4123.3|4117.3|4123.1|4117.1|4123.3|4117.3|4123.1|4117.1|6
1609249320000|2020-12-29 13:42:00|4122.3|4116.3|4122.1|4116.1|4122.8|4116.8|4122.1|4116.1|4
1609249340000|2020-12-29 13:42:20|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4122.3|4116.3|4
1609249350000|2020-12-29 13:42:30|4122.6|4116.6|4122.3|4116.3|4123.1|4117.1|4122.3|4116.3|5
1609249360000|2020-12-29 13:42:40|4122.6|4116.6|4123.1|4117.1|4123.1|4117.1|4122.6|4116.6|0
1609249370000|2020-12-29 13:42:50|4122.8|4116.8|4123.1|4117.1|4123.1|4117.1|4122.8|4116.8|0
1609249380000|2020-12-29 13:43:00|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|2
1609249390000|2020-12-29 13:43:10|4123.6|4117.6|4123.1|4117.1|4123.6|4117.6|4123.1|4117.1|1
1609249400000|2020-12-29 13:43:20|||||||||2
1609249410000|2020-12-29 13:43:30|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|4122.6|4116.6|3
1609249420000|2020-12-29 13:43:40|4122.8|4116.8|4123.1|4117.1|4123.1|4117.1|4122.8|4116.8|0
1609249430000|2020-12-29 13:43:50|4122.8|4116.8|4123.1|4117.1|4123.1|4117.1|4122.8|4116.8|1
1609249440000|2020-12-29 13:44:00|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|4122.1|4116.1|0
1609249450000|2020-12-29 13:44:10|4121.8|4115.8|4123.1|4117.1|4123.1|4117.1|4121.8|4115.8|5
1609249470000|2020-12-29 13:44:30|4122.8|4116.8|4122.6|4116.6|4123.1|4117.1|4122.1|4116.1|11
1609249480000|2020-12-29 13:44:40|4122.3|4116.3|4121.8|4115.8|4122.6|4116.6|4121.8|4115.8|11
1609249490000|2020-12-29 13:44:50|4122.1|4116.1|4123.6|4117.6|4124.1|4118.1|4122.1|4116.1|7
1609252200000|2020-12-29 14:30:00|4124.8|4118.8|4126|4120|4128.8|4122.8|4124.8|4118.8|206
1609252210000|2020-12-29 14:30:10|4125.8|4119.8|4128.3|4122.3|4128.3|4122.3|4124|4118|65
1609252220000|2020-12-29 14:30:20|4127.5|4121.5|4129.5|4123.5|4129.5|4123.5|4126.8|4120.8|35
1609252230000|2020-12-29 14:30:30|4130.3|4124.3|4131|4125|4132|4126|4129|4123|149
1609252240000|2020-12-29 14:30:40|4132|4126|4134|4128|4135|4129|4132|4126|55
1609252250000|2020-12-29 14:30:50|4133.8|4127.8|4133|4127|4134|4128|4130.8|4124.8|31
1609252260000|2020-12-29 14:31:00|4132.8|4126.8|4134|4128|4134|4128|4132.3|4126.3|25
1609252270000|2020-12-29 14:31:10|4135|4129|4134.5|4128.5|4135|4129|4133.8|4127.8|34
1609252280000|2020-12-29 14:31:20|4135|4129|4139.8|4133.8|4140|4134|4134.8|4128.8|65
1609252290000|2020-12-29 14:31:30|4140|4134|4141.8|4135.8|4141.8|4135.8|4140|4134|43
1609252300000|2020-12-29 14:31:40|4142.8|4136.8|4138|4132|4144.3|4138.3|4138|4132|66
1609252310000|2020-12-29 14:31:50|4137|4131|4138|4132|4138|4132|4137|4131|37
1609252320000|2020-12-29 14:32:00|4139|4133|4140|4134|4140.3|4134.3|4139|4133|43
1609252330000|2020-12-29 14:32:10|4140.3|4134.3|4140.3|4134.3|4141.3|4135.3|4140|4134|9
1609252340000|2020-12-29 14:32:20|4140.5|4134.5|4140.8|4134.8|4140.8|4134.8|4139|4133|19
1609252350000|2020-12-29 14:32:30|4141|4135|4143|4137|4143|4137|4141|4135|28
1609252360000|2020-12-29 14:32:40|4142|4136|4139.8|4133.8|4142|4136|4139|4133|50
1609252370000|2020-12-29 14:32:50|4140.3|4134.3|4139|4133|4140.8|4134.8|4139|4133|21
1609252380000|2020-12-29 14:33:00|4138.8|4132.8|4143.8|4137.8|4143.8|4137.8|4138.8|4132.8|46
1609252390000|2020-12-29 14:33:10|4144.8|4138.8|4145|4139|4145.8|4139.8|4143.3|4137.3|58
1609252400000|2020-12-29 14:33:20|4144.3|4138.3|4144.8|4138.8|4145|4139|4144|4138|32
1609252410000|2020-12-29 14:33:30|4145.3|4139.3|4148|4142|4148|4142|4145|4139|55
1609252420000|2020-12-29 14:33:40|4147.8|4141.8|4147|4141|4148|4142|4145.3|4139.3|19
1609252430000|2020-12-29 14:33:50|4148|4142|4148.8|4142.8|4149.3|4143.3|4148|4142|39
1609252440000|2020-12-29 14:34:00|4148.5|4142.5|4151|4145|4151.3|4145.3|4147.5|4141.5|60
1609252450000|2020-12-29 14:34:10|4150.8|4144.8|4149.3|4143.3|4151|4145|4148|4142|40
1609252460000|2020-12-29 14:34:20|4149|4143|4148|4142|4149.3|4143.3|4147.5|4141.5|14
1609252470000|2020-12-29 14:34:30|4148.3|4142.3|4150|4144|4150|4144|4148.3|4142.3|36
1609252480000|2020-12-29 14:34:40|4150.3|4144.3|4150.3|4144.3|4151|4145|4149|4143|29
1609252490000|2020-12-29 14:34:50|4150.5|4144.5|4151.3|4145.3|4152|4146|4150.5|4144.5|15
1609252500000|2020-12-29 14:35:00|4151.5|4145.5|4148.3|4142.3|4152.8|4146.8|4147.8|4141.8|74
1609252510000|2020-12-29 14:35:10|4148|4142|4145.8|4139.8|4148|4142|4145.8|4139.8|13
1609252520000|2020-12-29 14:35:20|4146|4140|4144.8|4138.8|4146|4140|4144.5|4138.5|30
1609252530000|2020-12-29 14:35:30|4145|4139|4145.3|4139.3|4145.3|4139.3|4144.3|4138.3|40
1609252540000|2020-12-29 14:35:40|4145.8|4139.8|4148|4142|4148|4142|4145.8|4139.8|10
1609252550000|2020-12-29 14:35:50|4146|4140|4145.8|4139.8|4146|4140|4144.3|4138.3|12
1609252560000|2020-12-29 14:36:00|4146|4140|4147|4141|4147.3|4141.3|4145.8|4139.8|23
1609252570000|2020-12-29 14:36:10|4146|4140|4146.5|4140.5|4147.8|4141.8|4146|4140|33
1609252580000|2020-12-29 14:36:20|4146|4140|4146|4140|4146|4140|4144.8|4138.8|36
1609252590000|2020-12-29 14:36:30|4145.5|4139.5|4146|4140|4146|4140|4144.8|4138.8|10
1609252600000|2020-12-29 14:36:40|4146.5|4140.5|4147|4141|4147|4141|4146|4140|7
1609252610000|2020-12-29 14:36:50|4146.3|4140.3|4145.3|4139.3|4147|4141|4144.8|4138.8|21
1609252620000|2020-12-29 14:37:00|4146|4140|4149|4143|4149|4143|4145.3|4139.3|70
1609252630000|2020-12-29 14:37:10|4150|4144|4150.8|4144.8|4150.8|4144.8|4149.5|4143.5|17
1609252640000|2020-12-29 14:37:20|4150|4144|4150|4144|4150.8|4144.8|4150|4144|16
1609252650000|2020-12-29 14:37:30|4151.3|4145.3|4151.5|4145.5|4152|4146|4151|4145|17
1609252660000|2020-12-29 14:37:40|4151.3|4145.3|4151.5|4145.5|4152|4146|4151|4145|17
1609252670000|2020-12-29 14:37:50|4151|4145|4149.5|4143.5|4151|4145|4149|4143|34
1609252680000|2020-12-29 14:38:00|4149|4143|4148|4142|4150|4144|4148|4142|10
1609252690000|2020-12-29 14:38:10|4147|4141|4147.3|4141.3|4148.5|4142.5|4147|4141|54
1609252700000|2020-12-29 14:38:20|4148|4142|4148|4142|4148|4142|4148|4142|6
1609252710000|2020-12-29 14:38:30|4147.8|4141.8|4148|4142|4148.5|4142.5|4147|4141|33
1609252720000|2020-12-29 14:38:40|4149|4143|4150|4144|4150|4144|4149|4143|9
1609252730000|2020-12-29 14:38:50|4150.8|4144.8|4152|4146|4152|4146|4150.8|4144.8|21
1609252740000|2020-12-29 14:39:00|4152.8|4146.8|4155.3|4149.3|4155.3|4149.3|4152.8|4146.8|41
1609252750000|2020-12-29 14:39:10|4155.5|4149.5|4157|4151|4157|4151|4155.3|4149.3|41
1609252760000|2020-12-29 14:39:20|4157.3|4151.3|4160.3|4154.3|4160.3|4154.3|4157|4151|72
1609252770000|2020-12-29 14:39:30|4160|4154|4160|4154|4160.8|4154.8|4159.8|4153.8|8
1609252780000|2020-12-29 14:39:40|4161|4155|4161.8|4155.8|4162.3|4156.3|4160|4154|61
1609252790000|2020-12-29 14:39:50|4162.3|4156.3|4160|4154|4163.3|4157.3|4160|4154|41
1609252800000|2020-12-29 14:40:00|4159.5|4153.5|4158|4152|4159.5|4153.5|4156.3|4150.3|32
1609252810000|2020-12-29 14:40:10|4157.8|4151.8|4160|4154|4160|4154|4157.8|4151.8|14
1609252820000|2020-12-29 14:40:20|4159|4153|4160|4154|4160|4154|4159|4153|9
1609252830000|2020-12-29 14:40:30|4159|4153|4161|4155|4161|4155|4159|4153|25
1609252840000|2020-12-29 14:40:40|4160.5|4154.5|4160|4154|4160.5|4154.5|4159|4153|16
1609252850000|2020-12-29 14:40:50|4159|4153|4159|4153|4159|4153|4159|4153|8
1609252860000|2020-12-29 14:41:00|4160|4154|4161|4155|4161|4155|4159.5|4153.5|12
1609252870000|2020-12-29 14:41:10|4161.3|4155.3|4162|4156|4162|4156|4161|4155|52
1609252880000|2020-12-29 14:41:20|4162.3|4156.3|4162|4156|4162.3|4156.3|4162|4156|30
1609252890000|2020-12-29 14:41:30|4161|4155|4160.8|4154.8|4161|4155|4160.5|4154.5|28
1609252900000|2020-12-29 14:41:40|4160.5|4154.5|4158.8|4152.8|4160.5|4154.5|4158.8|4152.8|14
1609252910000|2020-12-29 14:41:50|4159|4153|4159|4153|4159|4153|4158.3|4152.3|17
1609252920000|2020-12-29 14:42:00|4158.3|4152.3|4158.3|4152.3|4158.8|4152.8|4158|4152|30
1609252930000|2020-12-29 14:42:10|4158.5|4152.5|4160|4154|4160|4154|4158.5|4152.5|9
1609252940000|2020-12-29 14:42:20|4159.8|4153.8|4159|4153|4160|4154|4159|4153|3
1609252950000|2020-12-29 14:42:30|4158.8|4152.8|4157|4151|4158.8|4152.8|4156|4150|214
1609252960000|2020-12-29 14:42:40|4158|4152|4157.2|4151.2|4158.2|4152.2|4157.2|4151.2|22
1609252970000|2020-12-29 14:42:50|4157|4151|4157|4151|4157.2|4151.2|4157|4151|10
1609252980000|2020-12-29 14:43:00|4156.8|4150.8|4155.7|4149.7|4156.8|4150.8|4155.7|4149.7|7
1609252990000|2020-12-29 14:43:10|4155.5|4149.5|4154.2|4148.2|4155.5|4149.5|4154.2|4148.2|22
1609253000000|2020-12-29 14:43:20|4154|4148|4155|4149|4155|4149|4154|4148|17
1609253010000|2020-12-29 14:43:30|4154|4148|4157|4151|4157|4151|4154|4148|23
1609253020000|2020-12-29 14:43:40|4158|4152|4158|4152|4158|4152|4158|4152|11
1609253030000|2020-12-29 14:43:50|4158.8|4152.8|4158.8|4152.8|4158.8|4152.8|4158|4152|20
1609253040000|2020-12-29 14:44:00|4158.3|4152.3|4160|4154|4160|4154|4158.3|4152.3|39
1609253050000|2020-12-29 14:44:10|4159|4153|4159|4153|4159|4153|4159|4153|10
1609253060000|2020-12-29 14:44:20|4159.5|4153.5|4160|4154|4160|4154|4159|4153|15
1609253070000|2020-12-29 14:44:30|4160.5|4154.5|4159|4153|4160.5|4154.5|4159|4153|6
1609253080000|2020-12-29 14:44:40|4159.3|4153.3|4159.5|4153.5|4159.5|4153.5|4159.2|4153.2|4
1609253090000|2020-12-29 14:44:50|4160.2|4154.2|4160|4154|4161|4155|4160|4154|35
1609253100000|2020-12-29 14:45:00|4161|4155|4161.5|4155.5|4162.2|4156.2|4161|4155|25
1609253110000|2020-12-29 14:45:10|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|4
1609253120000|2020-12-29 14:45:20|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|21
1609253130000|2020-12-29 14:45:30|4161.5|4155.5|4160.7|4154.7|4161.5|4155.5|4160.2|4154.2|15
1609253140000|2020-12-29 14:45:40|4161|4155|4159.2|4153.2|4161|4155|4159.2|4153.2|12
1609253150000|2020-12-29 14:45:50|4159.5|4153.5|4162|4156|4162|4156|4159.5|4153.5|24
1609253160000|2020-12-29 14:46:00|4162.2|4156.2|4163.5|4157.5|4163.5|4157.5|4162.2|4156.2|95
1609253170000|2020-12-29 14:46:10|4164.5|4158.5|4164.2|4158.2|4164.7|4158.7|4163.7|4157.7|36
1609253180000|2020-12-29 14:46:20|4163.5|4157.5|4162.5|4156.5|4164.2|4158.2|4162|4156|20
1609253190000|2020-12-29 14:46:30|4163|4157|4163|4157|4163.2|4157.2|4163|4157|187
1609253200000|2020-12-29 14:46:40|4163.2|4157.2|4163|4157|4164.7|4158.7|4162.2|4156.2|19
1609253210000|2020-12-29 14:46:50|4163.2|4157.2|4164.2|4158.2|4164.2|4158.2|4163.2|4157.2|24
1609253220000|2020-12-29 14:47:00|4164|4158|4163.5|4157.5|4164.5|4158.5|4163.5|4157.5|26
1609253230000|2020-12-29 14:47:10|4162.5|4156.5|4163.5|4157.5|4163.5|4157.5|4162.5|4156.5|209
1609253240000|2020-12-29 14:47:20|4163|4157|4164.2|4158.2|4164.7|4158.7|4162.7|4156.7|31
1609253250000|2020-12-29 14:47:30|4164.7|4158.7|4166.5|4160.5|4166.7|4160.7|4164.7|4158.7|27
1609253260000|2020-12-29 14:47:40|4166.7|4160.7|4165.7|4159.7|4166.7|4160.7|4165.7|4159.7|12
1609253270000|2020-12-29 14:47:50|4165.5|4159.5|4164|4158|4165.5|4159.5|4163|4157|36
1609253280000|2020-12-29 14:48:00|4165|4159|4164.5|4158.5|4165|4159|4164.2|4158.2|26
1609253290000|2020-12-29 14:48:10|4164.7|4158.7|4165|4159|4165|4159|4164.7|4158.7|42
1609253300000|2020-12-29 14:48:20|||||||||9
1609253310000|2020-12-29 14:48:30|4165.2|4159.2|4163|4157|4165.2|4159.2|4163|4157|37
1609253320000|2020-12-29 14:48:40|4163.5|4157.5|4163.7|4157.7|4164|4158|4163.2|4157.2|37
1609253330000|2020-12-29 14:48:50|4163.5|4157.5|4163.2|4157.2|4163.7|4157.7|4163|4157|4
1609253340000|2020-12-29 14:49:00|4163|4157|4163.5|4157.5|4164.7|4158.7|4163|4157|47
1609253350000|2020-12-29 14:49:10|4163.2|4157.2|4162|4156|4163.2|4157.2|4161.7|4155.7|8
1609253360000|2020-12-29 14:49:20|4162.5|4156.5|4163|4157|4163|4157|4162.5|4156.5|25
1609253370000|2020-12-29 14:49:30|4163.2|4157.2|4163|4157|4163.2|4157.2|4163|4157|9
1609253380000|2020-12-29 14:49:40|4162.7|4156.7|4162|4156|4164|4158|4162|4156|38
1609253390000|2020-12-29 14:49:50|4161.2|4155.2|4162|4156|4162|4156|4161|4155|5
1609253400000|2020-12-29 14:50:00|4161.7|4155.7|4162|4156|4162.2|4156.2|4161.7|4155.7|16
1609253410000|2020-12-29 14:50:10|4161.7|4155.7|4162.2|4156.2|4162.7|4156.7|4161.7|4155.7|11
1609253420000|2020-12-29 14:50:20|4162.5|4156.5|4162.2|4156.2|4162.7|4156.7|4162|4156|16
1609253430000|2020-12-29 14:50:30|4162|4156|4162|4156|4162.7|4156.7|4162|4156|8
1609253440000|2020-12-29 14:50:40|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162|4156|14
1609253450000|2020-12-29 14:50:50|4162.5|4156.5|4162.7|4156.7|4162.7|4156.7|4162.2|4156.2|23
1609253460000|2020-12-29 14:51:00|||||||||76
1609253470000|2020-12-29 14:51:10|||||||||29
1609253480000|2020-12-29 14:51:20|||||||||18
1609253490000|2020-12-29 14:51:30|4161.5|4155.5|4161.2|4155.2|4162.5|4156.5|4160.7|4154.7|82
1609253500000|2020-12-29 14:51:40|4161.5|4155.5|4160|4154|4161.5|4155.5|4159.7|4153.7|61
1609253510000|2020-12-29 14:51:50|4160.2|4154.2|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|7
1609253520000|2020-12-29 14:52:00|4160|4154|4160|4154|4160.7|4154.7|4158.5|4152.5|23
1609253530000|2020-12-29 14:52:10|4159.5|4153.5|4160|4154|4160.2|4154.2|4159|4153|28
1609253540000|2020-12-29 14:52:20|4160.2|4154.2|4161|4155|4161|4155|4160.2|4154.2|7
1609253550000|2020-12-29 14:52:30|4162|4156|4161.7|4155.7|4162.2|4156.2|4161.7|4155.7|57
1609253560000|2020-12-29 14:52:40|4161.5|4155.5|4161|4155|4161.5|4155.5|4161|4155|2
1609253570000|2020-12-29 14:52:50|4162|4156|4162.2|4156.2|4162.7|4156.7|4162|4156|38
1609253580000|2020-12-29 14:53:00|4162|4156|4162.7|4156.7|4162.7|4156.7|4162|4156|32
1609253590000|2020-12-29 14:53:10|||||||||9
1609253600000|2020-12-29 14:53:20|||||||||8
1609253610000|2020-12-29 14:53:30|4162|4156|4161.7|4155.7|4162|4156|4161.2|4155.2|30
1609253620000|2020-12-29 14:53:40|4161.2|4155.2|4161|4155|4161.5|4155.5|4160.7|4154.7|15
1609253630000|2020-12-29 14:53:50|4161.2|4155.2|4162.7|4156.7|4162.7|4156.7|4161.2|4155.2|6
1609253640000|2020-12-29 14:54:00|4162.2|4156.2|4162.2|4156.2|4162.7|4156.7|4162|4156|16
1609253650000|2020-12-29 14:54:10|4162.5|4156.5|4161.2|4155.2|4162.7|4156.7|4161.2|4155.2|2
1609253660000|2020-12-29 14:54:20|4161|4155|4161|4155|4161|4155|4160|4154|50
1609253670000|2020-12-29 14:54:30|4161.2|4155.2|4160|4154|4161.2|4155.2|4159.7|4153.7|15
1609253680000|2020-12-29 14:54:40|4159.5|4153.5|4158|4152|4159.5|4153.5|4157.7|4151.7|7
1609253690000|2020-12-29 14:54:50|4158.7|4152.7|4157|4151|4159|4153|4157|4151|18
1609253700000|2020-12-29 14:55:00|4157.2|4151.2|4158|4152|4158|4152|4157.2|4151.2|1
1609253710000|2020-12-29 14:55:10|4157.5|4151.5|4157|4151|4158|4152|4157|4151|15
1609253720000|2020-12-29 14:55:20|4157.5|4151.5|4156|4150|4158|4152|4156|4150|19
1609253730000|2020-12-29 14:55:30|||||||||6
1609253740000|2020-12-29 14:55:40|4155|4149|4156|4150|4156.7|4150.7|4155|4149|26
1609253750000|2020-12-29 14:55:50|4155.7|4149.7|4155|4149|4156|4150|4155|4149|17
1609253760000|2020-12-29 14:56:00|4154|4148|4155|4149|4155|4149|4153|4147|42
1609253770000|2020-12-29 14:56:10|4154.7|4148.7|4154.2|4148.2|4154.7|4148.7|4154|4148|8
1609253780000|2020-12-29 14:56:20|4154.5|4148.5|4154.2|4148.2|4154.7|4148.7|4154.2|4148.2|5
1609253790000|2020-12-29 14:56:30|4154|4148|4154|4148|4154|4148|4153|4147|6
1609253800000|2020-12-29 14:56:40|4154.7|4148.7|4154|4148|4155.7|4149.7|4154|4148|35
1609253810000|2020-12-29 14:56:50|4153.2|4147.2|4153.2|4147.2|4153.7|4147.7|4152.7|4146.7|20
1609253820000|2020-12-29 14:57:00|4153.5|4147.5|4153.2|4147.2|4153.5|4147.5|4152.7|4146.7|13
1609253830000|2020-12-29 14:57:10|4153|4147|4153|4147|4153|4147|4152.7|4146.7|13
1609253840000|2020-12-29 14:57:20|4153.7|4147.7|4153|4147|4153.7|4147.7|4153|4147|11
1609253850000|2020-12-29 14:57:30|4152.7|4146.7|4156|4150|4156|4150|4152.7|4146.7|17
1609253860000|2020-12-29 14:57:40|4155.7|4149.7|4156.7|4150.7|4157|4151|4155.7|4149.7|7
1609253870000|2020-12-29 14:57:50|4157|4151|4157|4151|4157.2|4151.2|4156.7|4150.7|9
1609253880000|2020-12-29 14:58:00|4156.7|4150.7|4158|4152|4158|4152|4156.2|4150.2|15
1609253890000|2020-12-29 14:58:10|4157.7|4151.7|4158|4152|4158.7|4152.7|4157.7|4151.7|11
1609253900000|2020-12-29 14:58:20|4158.2|4152.2|4160|4154|4160|4154|4158.2|4152.2|14
1609253910000|2020-12-29 14:58:30|4160.2|4154.2|4161|4155|4161|4155|4160.2|4154.2|31
1609253920000|2020-12-29 14:58:40|4160|4154|4160|4154|4160|4154|4160|4154|266
1609253930000|2020-12-29 14:58:50|4159.7|4153.7|4160|4154|4160|4154|4159|4153|18
1609253940000|2020-12-29 14:59:00|4159.7|4153.7|4161|4155|4161|4155|4159.5|4153.5|52
1609253950000|2020-12-29 14:59:10|4160.7|4154.7|4159.7|4153.7|4161|4155|4159.7|4153.7|18
1609253960000|2020-12-29 14:59:20|4160|4154|4158.2|4152.2|4160|4154|4158.2|4152.2|10
1609253970000|2020-12-29 14:59:30|4158.7|4152.7|4159|4153|4159|4153|4158.7|4152.7|6
1609253980000|2020-12-29 14:59:40|4160|4154|4160|4154|4160|4154|4160|4154|5
1609253990000|2020-12-29 14:59:50|4160.5|4154.5|4160|4154|4160.5|4154.5|4160|4154|2
1609254000000|2020-12-29 15:00:00|4160.2|4154.2|4160.2|4154.2|4160.7|4154.7|4160.2|4154.2|2
1609254010000|2020-12-29 15:00:10|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|4159.7|4153.7|3
1609254020000|2020-12-29 15:00:20|4159.5|4153.5|4158.5|4152.5|4159.5|4153.5|4158.5|4152.5|6
1609254030000|2020-12-29 15:00:30|4158.2|4152.2|4158.2|4152.2|4159.2|4153.2|4158.2|4152.2|8
1609254040000|2020-12-29 15:00:40|4157.7|4151.7|4157.2|4151.2|4157.7|4151.7|4157.2|4151.2|2
1609254050000|2020-12-29 15:00:50|4158.2|4152.2|4157.2|4151.2|4158.2|4152.2|4157|4151|148
1609254060000|2020-12-29 15:01:00|4157|4151|4158|4152|4158|4152|4157|4151|13
1609254070000|2020-12-29 15:01:10|4157.7|4151.7|4158|4152|4158|4152|4157.7|4151.7|5
1609254080000|2020-12-29 15:01:20|4157.7|4151.7|4156.5|4150.5|4158|4152|4156.5|4150.5|9
1609254090000|2020-12-29 15:01:30|4156.7|4150.7|4156|4150|4157|4151|4156|4150|3
1609254100000|2020-12-29 15:01:40|4155.2|4149.2|4155.5|4149.5|4155.5|4149.5|4154.7|4148.7|8
1609254110000|2020-12-29 15:01:50|4155|4149|4155|4149|4155|4149|4155|4149|1
1609254120000|2020-12-29 15:02:00|4155.2|4149.2|4153.2|4147.2|4155.2|4149.2|4153.2|4147.2|43
1609254130000|2020-12-29 15:02:10|4153.5|4147.5|4152.5|4146.5|4153.5|4147.5|4152.5|4146.5|1
1609254140000|2020-12-29 15:02:20|4153|4147|4153.5|4147.5|4153.5|4147.5|4152.7|4146.7|4
1609254150000|2020-12-29 15:02:30|4152.7|4146.7|4153.2|4147.2|4153.5|4147.5|4152.2|4146.2|18
1609254160000|2020-12-29 15:02:40|4153|4147|4152.7|4146.7|4153.5|4147.5|4152.7|4146.7|6
1609254170000|2020-12-29 15:02:50|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.2|4146.2|0
1609254180000|2020-12-29 15:03:00|4153|4147|4154.5|4148.5|4154.5|4148.5|4153|4147|8
1609254190000|2020-12-29 15:03:10|4154.2|4148.2|4153.2|4147.2|4154.2|4148.2|4153.2|4147.2|4
1609254200000|2020-12-29 15:03:20|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|4153.5|4147.5|0
1609254210000|2020-12-29 15:03:30|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.7|4147.7|3
1609254220000|2020-12-29 15:03:40|4154|4148|4155.2|4149.2|4155.2|4149.2|4154|4148|8
1609254230000|2020-12-29 15:03:50|4154.5|4148.5|4155.2|4149.2|4155.7|4149.7|4154.5|4148.5|11
1609254240000|2020-12-29 15:04:00|4154.7|4148.7|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|3
1609254250000|2020-12-29 15:04:10|4156.2|4150.2|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|14
1609254260000|2020-12-29 15:04:20|4156|4150|4155.7|4149.7|4156.2|4150.2|4155.5|4149.5|4
1609254270000|2020-12-29 15:04:30|4155.5|4149.5|4156.7|4150.7|4156.7|4150.7|4155.5|4149.5|21
1609254280000|2020-12-29 15:04:40|4156.5|4150.5|4156.7|4150.7|4156.7|4150.7|4156.2|4150.2|32
1609254290000|2020-12-29 15:04:50|4155.7|4149.7|4155.7|4149.7|4156.2|4150.2|4155.7|4149.7|23
1609254300000|2020-12-29 15:05:00|4156.2|4150.2|4156.2|4150.2|4156.2|4150.2|4155.7|4149.7|0
1609254310000|2020-12-29 15:05:10|4156.5|4150.5|4156.2|4150.2|4156.5|4150.5|4155.7|4149.7|4
1609254320000|2020-12-29 15:05:20|4156|4150|4154.7|4148.7|4156|4150|4154.7|4148.7|20
1609254330000|2020-12-29 15:05:30|4154.5|4148.5|4154.2|4148.2|4154.7|4148.7|4154|4148|8
1609254340000|2020-12-29 15:05:40|4154|4148|4153.2|4147.2|4154|4148|4153|4147|18
1609254350000|2020-12-29 15:05:50|4153|4147|4154|4148|4154.7|4148.7|4153|4147|7
1609254360000|2020-12-29 15:06:00|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|4153.7|4147.7|5
1609254370000|2020-12-29 15:06:10|4153.2|4147.2|4153.7|4147.7|4153.7|4147.7|4153.2|4147.2|12
1609254380000|2020-12-29 15:06:20|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|23
1609254390000|2020-12-29 15:06:30|4155|4149|4155.2|4149.2|4155.2|4149.2|4154.7|4148.7|211
1609254400000|2020-12-29 15:06:40|4155|4149|4152.7|4146.7|4155.7|4149.7|4152.7|4146.7|50
1609254410000|2020-12-29 15:06:50|4153|4147|4151.7|4145.7|4153|4147|4151.5|4145.5|27
1609254420000|2020-12-29 15:07:00|4151.2|4145.2|4152|4146|4152.7|4146.7|4151.2|4145.2|277
1609254430000|2020-12-29 15:07:10|4152.2|4146.2|4152.5|4146.5|4153.2|4147.2|4152.2|4146.2|28
1609254440000|2020-12-29 15:07:20|4152.7|4146.7|4151.7|4145.7|4153|4147|4151.2|4145.2|26
1609254450000|2020-12-29 15:07:30|4152|4146|4151.2|4145.2|4152|4146|4151|4145|37
1609254460000|2020-12-29 15:07:40|4151.5|4145.5|4152|4146|4152|4146|4151.2|4145.2|7
1609254470000|2020-12-29 15:07:50|4151.7|4145.7|4152|4146|4152|4146|4151|4145|7
1609254480000|2020-12-29 15:08:00|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|4152.5|4146.5|6
1609254490000|2020-12-29 15:08:10|4152|4146|4152|4146|4152|4146|4151.2|4145.2|54
1609254500000|2020-12-29 15:08:20|4151.5|4145.5|4151.2|4145.2|4152|4146|4151.2|4145.2|11
1609254510000|2020-12-29 15:08:30|4151|4145|4150.7|4144.7|4151|4145|4150.5|4144.5|28
1609254520000|2020-12-29 15:08:40|4150.5|4144.5|4148.7|4142.7|4150.5|4144.5|4148.2|4142.2|21
1609254530000|2020-12-29 15:08:50|4149.5|4143.5|4149.5|4143.5|4150.5|4144.5|4149.5|4143.5|67
1609254540000|2020-12-29 15:09:00|4149.7|4143.7|4150.5|4144.5|4150.5|4144.5|4149.5|4143.5|3
1609254550000|2020-12-29 15:09:10|4150.7|4144.7|4150.5|4144.5|4151.2|4145.2|4150.5|4144.5|11
1609254560000|2020-12-29 15:09:20|4151.5|4145.5|4150.2|4144.2|4151.5|4145.5|4150.2|4144.2|5
1609254570000|2020-12-29 15:09:30|4149.7|4143.7|4148.5|4142.5|4149.7|4143.7|4147.7|4141.7|35
1609254580000|2020-12-29 15:09:40|4148.2|4142.2|4148.5|4142.5|4148.5|4142.5|4148.2|4142.2|4
1609254590000|2020-12-29 15:09:50|4149.5|4143.5|4149|4143|4149.5|4143.5|4149|4143|9
1609254600000|2020-12-29 15:10:00|4148.7|4142.7|4148.2|4142.2|4148.7|4142.7|4148.2|4142.2|6
1609254610000|2020-12-29 15:10:10|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148.2|4142.2|1
1609254620000|2020-12-29 15:10:20|4148.2|4142.2|4147.5|4141.5|4148.2|4142.2|4147.2|4141.2|13
1609254630000|2020-12-29 15:10:30|4148.5|4142.5|4148.5|4142.5|4148.5|4142.5|4148|4142|6
1609254640000|2020-12-29 15:10:40|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|9
1609254650000|2020-12-29 15:10:50|4149.2|4143.2|4148.5|4142.5|4149.2|4143.2|4148.5|4142.5|3
1609254660000|2020-12-29 15:11:00|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|12
1609254670000|2020-12-29 15:11:10|4149.2|4143.2|4148.5|4142.5|4149.5|4143.5|4148.5|4142.5|11
1609254680000|2020-12-29 15:11:20|4148.2|4142.2|4148.5|4142.5|4148.5|4142.5|4147.5|4141.5|22
1609254690000|2020-12-29 15:11:30|4149.5|4143.5|4149.5|4143.5|4149.5|4143.5|4148.5|4142.5|143
1609254700000|2020-12-29 15:11:40|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|4149.7|4143.7|23
1609254710000|2020-12-29 15:11:50|4149.5|4143.5|4149.2|4143.2|4149.5|4143.5|4148.7|4142.7|16
1609254720000|2020-12-29 15:12:00|4149|4143|4149|4143|4150|4144|4149|4143|16
1609254730000|2020-12-29 15:12:10|4149.2|4143.2|4150|4144|4150.2|4144.2|4149.2|4143.2|12
1609254740000|2020-12-29 15:12:20|4150.2|4144.2|4152|4146|4152|4146|4150|4144|3
1609254750000|2020-12-29 15:12:30|4151.5|4145.5|4151|4145|4152|4146|4151|4145|9
1609254760000|2020-12-29 15:12:40|4151.2|4145.2|4151|4145|4151.2|4145.2|4151|4145|6
1609254770000|2020-12-29 15:12:50|4151.2|4145.2|4150|4144|4151.2|4145.2|4150|4144|10
1609254780000|2020-12-29 15:13:00|4149.7|4143.7|4150.2|4144.2|4150.2|4144.2|4149.2|4143.2|13
1609254790000|2020-12-29 15:13:10|4150|4144|4150|4144|4150.2|4144.2|4150|4144|8
1609254800000|2020-12-29 15:13:20|4149.5|4143.5|4150.7|4144.7|4150.7|4144.7|4149|4143|10
1609254810000|2020-12-29 15:13:30|4151|4145|4150.7|4144.7|4151|4145|4150.7|4144.7|3
1609254820000|2020-12-29 15:13:40|4151.7|4145.7|4150.7|4144.7|4152.2|4146.2|4150.7|4144.7|8
1609254830000|2020-12-29 15:13:50|4150.2|4144.2|4150.5|4144.5|4151.5|4145.5|4150.2|4144.2|16
1609254840000|2020-12-29 15:14:00|4149.5|4143.5|4148.7|4142.7|4149.5|4143.5|4148.7|4142.7|11
1609254850000|2020-12-29 15:14:10|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|4148.2|4142.2|11
1609254860000|2020-12-29 15:14:20|4148.5|4142.5|4147.2|4141.2|4148.7|4142.7|4146.7|4140.7|30
1609254870000|2020-12-29 15:14:30|4147.5|4141.5|4147.5|4141.5|4148.7|4142.7|4147.5|4141.5|19
1609254880000|2020-12-29 15:14:40|4147.7|4141.7|4147.5|4141.5|4148.7|4142.7|4146.7|4140.7|39
1609254890000|2020-12-29 15:14:50|4147.7|4141.7|4147.7|4141.7|4148.7|4142.7|4147.2|4141.2|6
1609254900000|2020-12-29 15:15:00|4148|4142|4150.7|4144.7|4150.7|4144.7|4148|4142|32
1609254910000|2020-12-29 15:15:10|4150.2|4144.2|4151|4145|4151|4145|4150|4144|10
1609254920000|2020-12-29 15:15:20|4150.7|4144.7|4151.7|4145.7|4151.7|4145.7|4150.7|4144.7|14
1609254930000|2020-12-29 15:15:30|4151.2|4145.2|4152.2|4146.2|4152.7|4146.7|4151.2|4145.2|7
1609254940000|2020-12-29 15:15:40|4152|4146|4151|4145|4152.5|4146.5|4151|4145|8
1609254950000|2020-12-29 15:15:50|4151.2|4145.2|4151.9|4145.9|4152.9|4146.9|4151.2|4145.2|23
1609254960000|2020-12-29 15:16:00|4152.9|4146.9|4153.9|4147.9|4153.9|4147.9|4152.9|4146.9|29
1609254970000|2020-12-29 15:16:10|4153.2|4147.2|4153.2|4147.2|4153.9|4147.9|4152.9|4146.9|55
1609254980000|2020-12-29 15:16:20|4153.5|4147.5|4155.9|4149.9|4155.9|4149.9|4153.4|4147.4|58
1609254990000|2020-12-29 15:16:30|4156.2|4150.2|4155.9|4149.9|4156.7|4150.7|4155.9|4149.9|16
1609255000000|2020-12-29 15:16:40|4155.7|4149.7|4154.9|4148.9|4155.7|4149.7|4154.9|4148.9|15
1609255010000|2020-12-29 15:16:50|4155.2|4149.2|4155.9|4149.9|4155.9|4149.9|4155.2|4149.2|20
1609255020000|2020-12-29 15:17:00|4156.2|4150.2|4157.9|4151.9|4157.9|4151.9|4156.2|4150.2|13
1609255030000|2020-12-29 15:17:10|4157.7|4151.7|4157.2|4151.2|4157.9|4151.9|4155.9|4149.9|15
1609255040000|2020-12-29 15:17:20|4157.9|4151.9|4158.7|4152.7|4159.2|4153.2|4157.9|4151.9|30
1609255050000|2020-12-29 15:17:30|4159.2|4153.2|4159.2|4153.2|4159.7|4153.7|4159.2|4153.2|17
1609255060000|2020-12-29 15:17:40|4159.4|4153.4|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|11
1609255070000|2020-12-29 15:17:50|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|4
1609255080000|2020-12-29 15:18:00|4159.2|4153.2|4158.9|4152.9|4159.4|4153.4|4158.9|4152.9|6
1609255090000|2020-12-29 15:18:10|4159.2|4153.2|4159.7|4153.7|4160.2|4154.2|4159.2|4153.2|3
1609255100000|2020-12-29 15:18:20|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4
1609255110000|2020-12-29 15:18:30|4158.9|4152.9|4160.2|4154.2|4160.2|4154.2|4158.9|4152.9|23
1609255120000|2020-12-29 15:18:40|4159.7|4153.7|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|1
1609255130000|2020-12-29 15:18:50|4159.9|4153.9|4159.9|4153.9|4159.9|4153.9|4159.2|4153.2|7
1609255140000|2020-12-29 15:19:00|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|1
1609255150000|2020-12-29 15:19:10|4160.9|4154.9|4160.2|4154.2|4161.2|4155.2|4160.2|4154.2|18
1609255160000|2020-12-29 15:19:20|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|9
1609255170000|2020-12-29 15:19:30|4160.9|4154.9|4161.2|4155.2|4161.2|4155.2|4160.9|4154.9|0
1609255180000|2020-12-29 15:19:40|||||||||8
1609255190000|2020-12-29 15:19:50|4160.9|4154.9|4160.7|4154.7|4160.9|4154.9|4160.2|4154.2|9
1609255200000|2020-12-29 15:20:00|4160.4|4154.4|4160.2|4154.2|4160.4|4154.4|4160.2|4154.2|0
1609255210000|2020-12-29 15:20:10|4160.7|4154.7|4161.2|4155.2|4161.2|4155.2|4160.7|4154.7|54
1609255220000|2020-12-29 15:20:20|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|7
1609255230000|2020-12-29 15:20:30|4160.9|4154.9|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|2
1609255240000|2020-12-29 15:20:40|4160.9|4154.9|4160.7|4154.7|4160.9|4154.9|4160.7|4154.7|8
1609255250000|2020-12-29 15:20:50|4160.4|4154.4|4161.2|4155.2|4161.2|4155.2|4160.4|4154.4|1
1609255260000|2020-12-29 15:21:00|4161.7|4155.7|4161.2|4155.2|4162.2|4156.2|4161.2|4155.2|18
1609255270000|2020-12-29 15:21:10|||||||||5
1609255280000|2020-12-29 15:21:20|4160.2|4154.2|4160.9|4154.9|4161.2|4155.2|4160.2|4154.2|66
1609255290000|2020-12-29 15:21:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|2
1609255300000|2020-12-29 15:21:40|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|6
1609255310000|2020-12-29 15:21:50|4160.9|4154.9|4157.9|4151.9|4160.9|4154.9|4157.9|4151.9|55
1609255320000|2020-12-29 15:22:00|4158.9|4152.9|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|25
1609255330000|2020-12-29 15:22:10|4158.4|4152.4|4158.7|4152.7|4158.9|4152.9|4158.4|4152.4|8
1609255340000|2020-12-29 15:22:20|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.2|4152.2|9
1609255350000|2020-12-29 15:22:30|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|18
1609255360000|2020-12-29 15:22:40|4161.9|4155.9|4162.2|4156.2|4162.2|4156.2|4160.9|4154.9|57
1609255370000|2020-12-29 15:22:50|4161.9|4155.9|4160.2|4154.2|4161.9|4155.9|4160.2|4154.2|68
1609255380000|2020-12-29 15:23:00|4160.4|4154.4|4161.2|4155.2|4161.7|4155.7|4160.4|4154.4|24
1609255390000|2020-12-29 15:23:10|4160.9|4154.9|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|6
1609255400000|2020-12-29 15:23:20|4160.4|4154.4|4161.2|4155.2|4161.2|4155.2|4160.4|4154.4|15
1609255410000|2020-12-29 15:23:30|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|19
1609255420000|2020-12-29 15:23:40|||||||||34
1609255430000|2020-12-29 15:23:50|4161.2|4155.2|4160.7|4154.7|4161.2|4155.2|4160.2|4154.2|58
1609255440000|2020-12-29 15:24:00|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|7
1609255450000|2020-12-29 15:24:10|4160.2|4154.2|4161.2|4155.2|4161.2|4155.2|4160.2|4154.2|11
1609255460000|2020-12-29 15:24:20|4161.7|4155.7|4160.9|4154.9|4161.7|4155.7|4160.9|4154.9|2
1609255470000|2020-12-29 15:24:30|4161.2|4155.2|4162.4|4156.4|4162.4|4156.4|4161.2|4155.2|38
1609255480000|2020-12-29 15:24:40|4162.2|4156.2|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|2
1609255490000|2020-12-29 15:24:50|4162.2|4156.2|4161.9|4155.9|4162.2|4156.2|4161.9|4155.9|7
1609255500000|2020-12-29 15:25:00|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4161.9|4155.9|4
1609255510000|2020-12-29 15:25:10|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|6
1609255520000|2020-12-29 15:25:20|4161.9|4155.9|4160.9|4154.9|4161.9|4155.9|4160.9|4154.9|2
1609255530000|2020-12-29 15:25:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|0
1609255550000|2020-12-29 15:25:50|4159.9|4153.9|4159.7|4153.7|4159.9|4153.9|4159.2|4153.2|2
1609255560000|2020-12-29 15:26:00|4160.2|4154.2|4160.9|4154.9|4160.9|4154.9|4159.7|4153.7|17
1609255570000|2020-12-29 15:26:10|4160.4|4154.4|4159.9|4153.9|4160.4|4154.4|4159.9|4153.9|7
1609255580000|2020-12-29 15:26:20|4160.4|4154.4|4159.7|4153.7|4160.4|4154.4|4159.7|4153.7|23
1609255590000|2020-12-29 15:26:30|4158.9|4152.9|4159.7|4153.7|4159.7|4153.7|4158.9|4152.9|16
1609255600000|2020-12-29 15:26:40|4159.9|4153.9|4160.2|4154.2|4160.4|4154.4|4159.9|4153.9|29
1609255610000|2020-12-29 15:26:50|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4159.9|4153.9|1
1609255620000|2020-12-29 15:27:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|1
1609255630000|2020-12-29 15:27:10|4161.2|4155.2|4160.9|4154.9|4161.2|4155.2|4160.9|4154.9|0
1609255640000|2020-12-29 15:27:20|4161.2|4155.2|4160.9|4154.9|4161.7|4155.7|4160.9|4154.9|30
1609255650000|2020-12-29 15:27:30|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|17
1609255660000|2020-12-29 15:27:40|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|3
1609255670000|2020-12-29 15:27:50|4160.7|4154.7|4160.2|4154.2|4160.7|4154.7|4159.9|4153.9|22
1609255680000|2020-12-29 15:28:00|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|11
1609255700000|2020-12-29 15:28:20|||||||||2
1609255710000|2020-12-29 15:28:30|4161.2|4155.2|4161.2|4155.2|4161.4|4155.4|4160.9|4154.9|4
1609255720000|2020-12-29 15:28:40|4160.9|4154.9|4161.7|4155.7|4161.7|4155.7|4160.9|4154.9|8
1609255730000|2020-12-29 15:28:50|4161.9|4155.9|4160.2|4154.2|4161.9|4155.9|4160.2|4154.2|5
1609255740000|2020-12-29 15:29:00|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.9|4153.9|5
1609255750000|2020-12-29 15:29:10|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|2
1609255760000|2020-12-29 15:29:20|4160.9|4154.9|4161.2|4155.2|4161.9|4155.9|4160.9|4154.9|6
1609255770000|2020-12-29 15:29:30|4160.9|4154.9|4160.9|4154.9|4161.2|4155.2|4160.9|4154.9|4
1609255780000|2020-12-29 15:29:40|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|2
1609255790000|2020-12-29 15:29:50|||||||||6
1609255800000|2020-12-29 15:30:00|4160.9|4154.9|4161.7|4155.7|4161.7|4155.7|4160.9|4154.9|3
1609255810000|2020-12-29 15:30:10|||||||||1
1609255820000|2020-12-29 15:30:20|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.7|4154.7|9
1609255830000|2020-12-29 15:30:30|4161.2|4155.2|4160.2|4154.2|4161.2|4155.2|4159.9|4153.9|12
1609255840000|2020-12-29 15:30:40|4160.4|4154.4|4160.9|4154.9|4160.9|4154.9|4160.4|4154.4|1
1609255850000|2020-12-29 15:30:50|4161.7|4155.7|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|13
1609255860000|2020-12-29 15:31:00|4160.7|4154.7|4161.7|4155.7|4161.7|4155.7|4160.7|4154.7|13
1609255870000|2020-12-29 15:31:10|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|0
1609255880000|2020-12-29 15:31:20|4162.2|4156.2|4162.7|4156.7|4162.7|4156.7|4161.9|4155.9|41
1609255890000|2020-12-29 15:31:30|||||||||8
1609255910000|2020-12-29 15:31:50|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4160.9|4154.9|20
1609255920000|2020-12-29 15:32:00|4161.7|4155.7|4160.9|4154.9|4161.7|4155.7|4160.7|4154.7|0
1609255930000|2020-12-29 15:32:10|4160.7|4154.7|4160.7|4154.7|4160.9|4154.9|4160.7|4154.7|11
1609255940000|2020-12-29 15:32:20|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4157.7|4151.7|21
1609255950000|2020-12-29 15:32:30|4158.7|4152.7|4158.9|4152.9|4159.2|4153.2|4158.7|4152.7|21
1609255960000|2020-12-29 15:32:40|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4158.9|4152.9|1
1609255970000|2020-12-29 15:32:50|4158.7|4152.7|4158.4|4152.4|4158.7|4152.7|4158.4|4152.4|1
1609255980000|2020-12-29 15:33:00|4158.7|4152.7|4158.9|4152.9|4159.2|4153.2|4158.7|4152.7|6
1609255990000|2020-12-29 15:33:10|4159.2|4153.2|4159.4|4153.4|4159.7|4153.7|4159.2|4153.2|0
1609256000000|2020-12-29 15:33:20|4160.2|4154.2|4160.7|4154.7|4160.9|4154.9|4160.2|4154.2|8
1609256010000|2020-12-29 15:33:30|4160.9|4154.9|4160.9|4154.9|4161.4|4155.4|4160.9|4154.9|4
1609256020000|2020-12-29 15:33:40|4160.7|4154.7|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|4
1609256030000|2020-12-29 15:33:50|4161.7|4155.7|4163.2|4157.2|4163.2|4157.2|4161.7|4155.7|5
1609256040000|2020-12-29 15:34:00|4162.7|4156.7|4161.9|4155.9|4163.2|4157.2|4161.9|4155.9|15
1609256050000|2020-12-29 15:34:10|||||||||11
1609256060000|2020-12-29 15:34:20|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1609256070000|2020-12-29 15:34:30|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|18
1609256080000|2020-12-29 15:34:40|4160.2|4154.2|4159.2|4153.2|4160.2|4154.2|4159.2|4153.2|9
1609256090000|2020-12-29 15:34:50|4158.2|4152.2|4157.9|4151.9|4158.2|4152.2|4157.2|4151.2|19
1609256100000|2020-12-29 15:35:00|4158.9|4152.9|4159.2|4153.2|4159.9|4153.9|4158.9|4152.9|25
1609256110000|2020-12-29 15:35:10|4159.9|4153.9|4157.9|4151.9|4160.2|4154.2|4157.9|4151.9|12
1609256120000|2020-12-29 15:35:20|4157.7|4151.7|4157.9|4151.9|4157.9|4151.9|4157.7|4151.7|10
1609256130000|2020-12-29 15:35:30|4157.7|4151.7|4157.4|4151.4|4157.9|4151.9|4156.9|4150.9|8
1609256140000|2020-12-29 15:35:40|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4157.2|4151.2|5
1609256150000|2020-12-29 15:35:50|4157.9|4151.9|4157.9|4151.9|4158.9|4152.9|4157.9|4151.9|23
1609256160000|2020-12-29 15:36:00|4157.7|4151.7|4154.9|4148.9|4157.7|4151.7|4154.9|4148.9|12
1609256170000|2020-12-29 15:36:10|4154.4|4148.4|4154.4|4148.4|4154.4|4148.4|4153.9|4147.9|5
1609256180000|2020-12-29 15:36:20|4154.2|4148.2|4152.9|4146.9|4154.2|4148.2|4152.9|4146.9|7
1609256190000|2020-12-29 15:36:30|4153.4|4147.4|4154.9|4148.9|4154.9|4148.9|4153.4|4147.4|17
1609256200000|2020-12-29 15:36:40|4155.9|4149.9|4156.9|4150.9|4157.4|4151.4|4155.9|4149.9|12
1609256210000|2020-12-29 15:36:50|4157.2|4151.2|4157.7|4151.7|4157.7|4151.7|4156.9|4150.9|7
1609256220000|2020-12-29 15:37:00|4157.4|4151.4|4158.2|4152.2|4159.2|4153.2|4157.2|4151.2|16
1609256230000|2020-12-29 15:37:10|4157.9|4151.9|4156.4|4150.4|4157.9|4151.9|4156.4|4150.4|7
1609256240000|2020-12-29 15:37:20|4155.7|4149.7|4155.4|4149.4|4156.4|4150.4|4155.4|4149.4|11
1609256250000|2020-12-29 15:37:30|4155.9|4149.9|4155.4|4149.4|4156.4|4150.4|4155.2|4149.2|18
1609256260000|2020-12-29 15:37:40|4156.4|4150.4|4157.2|4151.2|4157.2|4151.2|4156.4|4150.4|17
1609256270000|2020-12-29 15:37:50|4157.4|4151.4|4156.2|4150.2|4157.4|4151.4|4156.2|4150.2|11
1609256280000|2020-12-29 15:38:00|4156.4|4150.4|4154.4|4148.4|4157.2|4151.2|4154.4|4148.4|22
1609256290000|2020-12-29 15:38:10|4153.9|4147.9|4154.7|4148.7|4154.7|4148.7|4153.9|4147.9|35
1609256300000|2020-12-29 15:38:20|4153.9|4147.9|4155.2|4149.2|4155.4|4149.4|4153.9|4147.9|13
1609256310000|2020-12-29 15:38:30|4154.9|4148.9|4155.4|4149.4|4155.4|4149.4|4154.4|4148.4|8
1609256320000|2020-12-29 15:38:40|4156.4|4150.4|4154.4|4148.4|4156.4|4150.4|4154.4|4148.4|38
1609256330000|2020-12-29 15:38:50|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|4154.7|4148.7|5
1609256340000|2020-12-29 15:39:00|4154.9|4148.9|4153.7|4147.7|4154.9|4148.9|4153.7|4147.7|18
1609256350000|2020-12-29 15:39:10|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4153.4|4147.4|4
1609256360000|2020-12-29 15:39:20|4153.7|4147.7|4153.7|4147.7|4154.2|4148.2|4153.4|4147.4|2
1609256370000|2020-12-29 15:39:30|4153.4|4147.4|4153.4|4147.4|4154.4|4148.4|4153.4|4147.4|6
1609256380000|2020-12-29 15:39:40|4153.2|4147.2|4153.4|4147.4|4153.4|4147.4|4153.2|4147.2|6
1609256390000|2020-12-29 15:39:50|4154.4|4148.4|4154.4|4148.4|4154.7|4148.7|4154.4|4148.4|18
1609256400000|2020-12-29 15:40:00|4155.2|4149.2|4154.4|4148.4|4155.2|4149.2|4154.4|4148.4|10
1609256410000|2020-12-29 15:40:10|4155.2|4149.2|4155.7|4149.7|4156.2|4150.2|4155.2|4149.2|5
1609256420000|2020-12-29 15:40:20|4155.4|4149.4|4156.4|4150.4|4156.4|4150.4|4155.4|4149.4|6
1609256430000|2020-12-29 15:40:30|4157.2|4151.2|4156.4|4150.4|4157.2|4151.2|4156.4|4150.4|10
1609256440000|2020-12-29 15:40:40|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|4155.4|4149.4|6
1609256450000|2020-12-29 15:40:50|4154.4|4148.4|4155.2|4149.2|4155.2|4149.2|4154.4|4148.4|13
1609256460000|2020-12-29 15:41:00|4155.4|4149.4|4158.7|4152.7|4158.9|4152.9|4155.4|4149.4|15
1609256470000|2020-12-29 15:41:10|4158.4|4152.4|4158.7|4152.7|4158.7|4152.7|4157.9|4151.9|6
1609256480000|2020-12-29 15:41:20|4158.2|4152.2|4158.9|4152.9|4158.9|4152.9|4158.2|4152.2|3
1609256490000|2020-12-29 15:41:30|4160.7|4154.7|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|15
1609256500000|2020-12-29 15:41:40|4159.4|4153.4|4159.7|4153.7|4159.7|4153.7|4159.4|4153.4|2
1609256520000|2020-12-29 15:42:00|4160.2|4154.2|4160.4|4154.4|4160.4|4154.4|4160.2|4154.2|9
1609256530000|2020-12-29 15:42:10|4160.2|4154.2|4160.2|4154.2|4160.4|4154.4|4160.2|4154.2|2
1609256540000|2020-12-29 15:42:20|4160.4|4154.4|4159.7|4153.7|4160.7|4154.7|4159.7|4153.7|7
1609256560000|2020-12-29 15:42:40|||||||||1
1609256570000|2020-12-29 15:42:50|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4160.7|4154.7|28
1609256580000|2020-12-29 15:43:00|4162.7|4156.7|4161.2|4155.2|4162.7|4156.7|4161.2|4155.2|20
1609256590000|2020-12-29 15:43:10|4160.9|4154.9|4160.7|4154.7|4161.4|4155.4|4160.7|4154.7|2
1609256600000|2020-12-29 15:43:20|4160.9|4154.9|4161.4|4155.4|4162.2|4156.2|4160.7|4154.7|20
1609256610000|2020-12-29 15:43:30|4161.7|4155.7|4161.2|4155.2|4161.7|4155.7|4161.2|4155.2|3
1609256620000|2020-12-29 15:43:40|4160.9|4154.9|4159.7|4153.7|4160.9|4154.9|4159.4|4153.4|5
1609256630000|2020-12-29 15:43:50|4159.9|4153.9|4159.4|4153.4|4159.9|4153.9|4159.4|4153.4|12
1609256640000|2020-12-29 15:44:00|||||||||2
1609256650000|2020-12-29 15:44:10|||||||||1
1609256660000|2020-12-29 15:44:20|4160.2|4154.2|4160.4|4154.4|4160.4|4154.4|4159.9|4153.9|7
1609256670000|2020-12-29 15:44:30|4160.9|4154.9|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|10
1609256680000|2020-12-29 15:44:40|4160.4|4154.4|4160.7|4154.7|4160.9|4154.9|4160.4|4154.4|2
1609256690000|2020-12-29 15:44:50|4160.9|4154.9|4160.7|4154.7|4161.2|4155.2|4160.7|4154.7|1
1609256700000|2020-12-29 15:45:00|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|0
1609256710000|2020-12-29 15:45:10|4158.7|4152.7|4158.9|4152.9|4159.2|4153.2|4158.4|4152.4|7
1609256720000|2020-12-29 15:45:20|4159.7|4153.7|4158.9|4152.9|4159.7|4153.7|4158.9|4152.9|3
1609256730000|2020-12-29 15:45:30|4159.2|4153.2|4159.4|4153.4|4159.7|4153.7|4159.2|4153.2|17
1609256740000|2020-12-29 15:45:40|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4157.9|4151.9|11
1609256750000|2020-12-29 15:45:50|4159.2|4153.2|4158.9|4152.9|4159.2|4153.2|4158.7|4152.7|3
1609256760000|2020-12-29 15:46:00|4158.7|4152.7|4158.9|4152.9|4158.9|4152.9|4158.2|4152.2|9
1609256770000|2020-12-29 15:46:10|4159.7|4153.7|4159.4|4153.4|4159.7|4153.7|4159.4|4153.4|3
1609256790000|2020-12-29 15:46:30|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|3
1609256800000|2020-12-29 15:46:40|4159.9|4153.9|4159.7|4153.7|4160.4|4154.4|4159.7|4153.7|11
1609256810000|2020-12-29 15:46:50|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|4160.2|4154.2|5
1609256820000|2020-12-29 15:47:00|4160.4|4154.4|4160.7|4154.7|4160.7|4154.7|4160.2|4154.2|5
1609256830000|2020-12-29 15:47:10|4160.4|4154.4|4160.4|4154.4|4160.7|4154.7|4160.4|4154.4|0
1609256840000|2020-12-29 15:47:20|||||||||2
1609256850000|2020-12-29 15:47:30|4160.7|4154.7|4160.7|4154.7|4160.7|4154.7|4160.4|4154.4|10
1609256860000|2020-12-29 15:47:40|4160.4|4154.4|4159.7|4153.7|4160.4|4154.4|4159.7|4153.7|9
1609256870000|2020-12-29 15:47:50|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|7
1609256880000|2020-12-29 15:48:00|4158.9|4152.9|4158.9|4152.9|4159.2|4153.2|4158.9|4152.9|0
1609256890000|2020-12-29 15:48:10|4159.2|4153.2|4158.2|4152.2|4159.2|4153.2|4158.2|4152.2|3
1609256900000|2020-12-29 15:48:20|4158.9|4152.9|4158.9|4152.9|4160.2|4154.2|4158.9|4152.9|16
1609256910000|2020-12-29 15:48:30|4159.2|4153.2|4159.9|4153.9|4159.9|4153.9|4159.2|4153.2|5
1609256920000|2020-12-29 15:48:40|4160.2|4154.2|4159.9|4153.9|4160.2|4154.2|4159.9|4153.9|1
1609256930000|2020-12-29 15:48:50|4158.9|4152.9|4159.9|4153.9|4159.9|4153.9|4158.9|4152.9|13
1609256940000|2020-12-29 15:49:00|4159.2|4153.2|4160.7|4154.7|4160.9|4154.9|4158.9|4152.9|23
1609256950000|2020-12-29 15:49:10|4160.9|4154.9|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|40
1609256960000|2020-12-29 15:49:20|4159.9|4153.9|4159.2|4153.2|4159.9|4153.9|4159.2|4153.2|5
1609256970000|2020-12-29 15:49:30|4159.7|4153.7|4159.2|4153.2|4159.9|4153.9|4159.2|4153.2|14
1609256980000|2020-12-29 15:49:40|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|0
1609256990000|2020-12-29 15:49:50|4158.7|4152.7|4158.2|4152.2|4158.7|4152.7|4156.7|4150.7|29
1609257000000|2020-12-29 15:50:00|4158.4|4152.4|4159.9|4153.9|4159.9|4153.9|4158.4|4152.4|23
1609257010000|2020-12-29 15:50:10|4160.4|4154.4|4160.2|4154.2|4160.9|4154.9|4160.2|4154.2|12
1609257020000|2020-12-29 15:50:20|4160.9|4154.9|4161.9|4155.9|4161.9|4155.9|4160.9|4154.9|3
1609257030000|2020-12-29 15:50:30|4161.7|4155.7|4161.2|4155.2|4161.9|4155.9|4160.9|4154.9|20
1609257040000|2020-12-29 15:50:40|4160.9|4154.9|4161.7|4155.7|4161.7|4155.7|4160.9|4154.9|4
1609257050000|2020-12-29 15:50:50|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1609257070000|2020-12-29 15:51:10|4161.7|4155.7|4161.4|4155.4|4161.7|4155.7|4161.4|4155.4|1
1609257080000|2020-12-29 15:51:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.7|4155.7|0
1609257090000|2020-12-29 15:51:30|4161.7|4155.7|4161.7|4155.7|4161.7|4155.7|4161.4|4155.4|28
1609257100000|2020-12-29 15:51:40|4161.9|4155.9|4161.4|4155.4|4162.4|4156.4|4161.4|4155.4|9
1609257110000|2020-12-29 15:51:50|4160.9|4154.9|4160.7|4154.7|4160.9|4154.9|4160.7|4154.7|8
1609257120000|2020-12-29 15:52:00|4160.4|4154.4|4161.4|4155.4|4161.4|4155.4|4160.4|4154.4|14
1609257130000|2020-12-29 15:52:10|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|4160.4|4154.4|8
1609257140000|2020-12-29 15:52:20|||||||||10
1609257150000|2020-12-29 15:52:30|4161.4|4155.4|4160.4|4154.4|4161.4|4155.4|4160.4|4154.4|15
1609257180000|2020-12-29 15:53:00|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|24
1609257190000|2020-12-29 15:53:10|4159.2|4153.2|4158.4|4152.4|4159.2|4153.2|4158.4|4152.4|7
1609257200000|2020-12-29 15:53:20|4157.4|4151.4|4158.4|4152.4|4158.4|4152.4|4157.4|4151.4|29
1609257210000|2020-12-29 15:53:30|4157.9|4151.9|4158.4|4152.4|4158.4|4152.4|4157.9|4151.9|5
1609257220000|2020-12-29 15:53:40|||||||||1
1609257240000|2020-12-29 15:54:00|||||||||1
1609257250000|2020-12-29 15:54:10|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|4159.4|4153.4|1
1609257270000|2020-12-29 15:54:30|4158.4|4152.4|4158.9|4152.9|4158.9|4152.9|4158.4|4152.4|25
1609257280000|2020-12-29 15:54:40|4159.2|4153.2|4159.4|4153.4|4159.4|4153.4|4159.2|4153.2|0
1609257320000|2020-12-29 15:55:20|4158.9|4152.9|4159.2|4153.2|4159.2|4153.2|4158.9|4152.9|70
1609257330000|2020-12-29 15:55:30|4159.9|4153.9|4158.9|4152.9|4159.9|4153.9|4158.9|4152.9|15
1609257340000|2020-12-29 15:55:40|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|4159.2|4153.2|5
1609257350000|2020-12-29 15:55:50|4158.9|4152.9|4158.9|4152.9|4159.2|4153.2|4158.9|4152.9|0
1609257360000|2020-12-29 15:56:00|4159.9|4153.9|4160.2|4154.2|4160.2|4154.2|4159.9|4153.9|21
1609257370000|2020-12-29 15:56:10|4159.9|4153.9|4160.2|4154.2|4160.2|4154.2|4159.9|4153.9|3
1609257380000|2020-12-29 15:56:20|4159.9|4153.9|4160.4|4154.4|4160.9|4154.9|4159.9|4153.9|11
1609257390000|2020-12-29 15:56:30|4160.2|4154.2|4160.2|4154.2|4160.7|4154.7|4159.9|4153.9|4
1609257400000|2020-12-29 15:56:40|4160.9|4154.9|4161.9|4155.9|4161.9|4155.9|4160.9|4154.9|124
1609257410000|2020-12-29 15:56:50|4162.2|4156.2|4162.9|4156.9|4163.2|4157.2|4162.2|4156.2|12
1609257420000|2020-12-29 15:57:00|4162.2|4156.2|4160.9|4154.9|4162.2|4156.2|4160.9|4154.9|9
1609257430000|2020-12-29 15:57:10|4161.2|4155.2|4160.9|4154.9|4161.2|4155.2|4160.9|4154.9|29
1609257440000|2020-12-29 15:57:20|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|4161.2|4155.2|11
1609257450000|2020-12-29 15:57:30|||||||||18
1609257470000|2020-12-29 15:57:50|4161.4|4155.4|4162.2|4156.2|4162.2|4156.2|4161.4|4155.4|5
1609257480000|2020-12-29 15:58:00|4161.6|4155.6|4161.9|4155.9|4162.2|4156.2|4161.6|4155.6|19
1609257490000|2020-12-29 15:58:10|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|4162.2|4156.2|0
1609257500000|2020-12-29 15:58:20|||||||||12
1609257510000|2020-12-29 15:58:30|4161.2|4155.2|4161.7|4155.7|4161.7|4155.7|4161.2|4155.2|8
1609257520000|2020-12-29 15:58:40|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.2|4155.2|9
1609257530000|2020-12-29 15:58:50|4161.7|4155.7|4161.4|4155.4|4162.2|4156.2|4161.4|4155.4|2
1609257540000|2020-12-29 15:59:00|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|3
1609257550000|2020-12-29 15:59:10|4161.9|4155.9|4161.9|4155.9|4162.2|4156.2|4161.7|4155.7|2
1609257560000|2020-12-29 15:59:20|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.4|4155.4|0
1609257570000|2020-12-29 15:59:30|4162.2|4156.2|4161.4|4155.4|4162.2|4156.2|4161.4|4155.4|6
1609257580000|2020-12-29 15:59:40|4161.7|4155.7|4162.2|4156.2|4162.2|4156.2|4161.7|4155.7|2
1609257590000|2020-12-29 15:59:50|||||||||1
1609257600000|2020-12-29 16:00:00|4161.9|4155.9|4162.1|4156.1|4162.2|4156.2|4161.7|4155.7|13
1609257610000|2020-12-29 16:00:10|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|2
1609257620000|2020-12-29 16:00:20|||||||||9
1609257630000|2020-12-29 16:00:30|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|76
1609257640000|2020-12-29 16:00:40|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|10
1609257650000|2020-12-29 16:00:50|4161.4|4155.4|4161.4|4155.4|4161.4|4155.4|4161.1|4155.1|5
1609257660000|2020-12-29 16:01:00|4161.1|4155.1|4162.1|4156.1|4162.1|4156.1|4161.1|4155.1|10
1609257670000|2020-12-29 16:01:10|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|13
1609257680000|2020-12-29 16:01:20|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|2
1609257690000|2020-12-29 16:01:30|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|0
1609257700000|2020-12-29 16:01:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|42
1609257710000|2020-12-29 16:01:50|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.1|4157.1|10
1609257720000|2020-12-29 16:02:00|4163.9|4157.9|4164.1|4158.1|4164.1|4158.1|4163.9|4157.9|5
1609257730000|2020-12-29 16:02:10|||||||||3
1609257740000|2020-12-29 16:02:20|||||||||1
1609257750000|2020-12-29 16:02:30|||||||||5
1609257760000|2020-12-29 16:02:40|4165.4|4159.4|4164.4|4158.4|4165.4|4159.4|4164.4|4158.4|16
1609257770000|2020-12-29 16:02:50|4164.6|4158.6|4164.6|4158.6|4165.4|4159.4|4164.6|4158.6|42
1609257780000|2020-12-29 16:03:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|13
1609257800000|2020-12-29 16:03:20|4164.6|4158.6|4165.4|4159.4|4165.4|4159.4|4164.6|4158.6|7
1609257820000|2020-12-29 16:03:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|16
1609257830000|2020-12-29 16:03:50|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|12
1609257840000|2020-12-29 16:04:00|||||||||4
1609257850000|2020-12-29 16:04:10|||||||||1
1609257860000|2020-12-29 16:04:20|||||||||1
1609257870000|2020-12-29 16:04:30|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4164.1|4158.1|2
1609257880000|2020-12-29 16:04:40|4163.9|4157.9|4163.9|4157.9|4163.9|4157.9|4163.6|4157.6|68
1609257890000|2020-12-29 16:04:50|4163.4|4157.4|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|3
1609257900000|2020-12-29 16:05:00|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.1|4156.1|121
1609257910000|2020-12-29 16:05:10|4162.6|4156.6|4163.1|4157.1|4163.1|4157.1|4162.4|4156.4|5
1609257920000|2020-12-29 16:05:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|7
1609257930000|2020-12-29 16:05:30|4164.4|4158.4|4163.6|4157.6|4164.4|4158.4|4163.6|4157.6|7
1609257940000|2020-12-29 16:05:40|4163.4|4157.4|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|4
1609257950000|2020-12-29 16:05:50|4163.1|4157.1|4162.9|4156.9|4163.4|4157.4|4162.9|4156.9|196
1609257960000|2020-12-29 16:06:00|||||||||1
1609257970000|2020-12-29 16:06:10|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|27
1609257980000|2020-12-29 16:06:20|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4
1609257990000|2020-12-29 16:06:30|4161.6|4155.6|4161.1|4155.1|4161.6|4155.6|4161.1|4155.1|10
1609258000000|2020-12-29 16:06:40|4160.9|4154.9|4160.9|4154.9|4161.6|4155.6|4160.9|4154.9|4
1609258030000|2020-12-29 16:07:10|4161.1|4155.1|4161.6|4155.6|4161.9|4155.9|4161.1|4155.1|9
1609258040000|2020-12-29 16:07:20|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|0
1609258050000|2020-12-29 16:07:30|4161.6|4155.6|4161.9|4155.9|4161.9|4155.9|4161.4|4155.4|3
1609258060000|2020-12-29 16:07:40|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|4161.1|4155.1|16
1609258070000|2020-12-29 16:07:50|4160.9|4154.9|4161.1|4155.1|4161.1|4155.1|4160.9|4154.9|13
1609258080000|2020-12-29 16:08:00|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|3
1609258100000|2020-12-29 16:08:20|4160.1|4154.1|4159.4|4153.4|4160.1|4154.1|4159.4|4153.4|18
1609258110000|2020-12-29 16:08:30|||||||||2
1609258120000|2020-12-29 16:08:40|4159.9|4153.9|4159.6|4153.6|4160.4|4154.4|4159.6|4153.6|33
1609258130000|2020-12-29 16:08:50|4159.9|4153.9|4158.6|4152.6|4159.9|4153.9|4158.6|4152.6|29
1609258140000|2020-12-29 16:09:00|4158.1|4152.1|4159.4|4153.4|4159.4|4153.4|4158.1|4152.1|21
1609258150000|2020-12-29 16:09:10|4158.9|4152.9|4158.9|4152.9|4159.1|4153.1|4158.6|4152.6|19
1609258160000|2020-12-29 16:09:20|4159.6|4153.6|4160.6|4154.6|4160.9|4154.9|4159.6|4153.6|44
1609258170000|2020-12-29 16:09:30|4160.9|4154.9|4160.6|4154.6|4160.9|4154.9|4160.6|4154.6|9
1609258180000|2020-12-29 16:09:40|4159.9|4153.9|4160.9|4154.9|4160.9|4154.9|4159.6|4153.6|5
1609258190000|2020-12-29 16:09:50|4160.6|4154.6|4160.9|4154.9|4160.9|4154.9|4160.6|4154.6|0
1609258200000|2020-12-29 16:10:00|4160.6|4154.6|4162.6|4156.6|4162.9|4156.9|4160.6|4154.6|61
1609258210000|2020-12-29 16:10:10|4162.4|4156.4|4162.6|4156.6|4163.4|4157.4|4162.4|4156.4|8
1609258220000|2020-12-29 16:10:20|4162.4|4156.4|4162.1|4156.1|4162.4|4156.4|4162.1|4156.1|0
1609258230000|2020-12-29 16:10:30|4162.4|4156.4|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|0
1609258240000|2020-12-29 16:10:40|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|4160.9|4154.9|11
1609258250000|2020-12-29 16:10:50|4161.9|4155.9|4161.9|4155.9|4162.1|4156.1|4161.4|4155.4|8
1609258260000|2020-12-29 16:11:00|4162.1|4156.1|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|22
1609258270000|2020-12-29 16:11:10|4163.1|4157.1|4163.4|4157.4|4163.4|4157.4|4163.1|4157.1|3
1609258280000|2020-12-29 16:11:20|4164.1|4158.1|4164.4|4158.4|4164.4|4158.4|4163.9|4157.9|9
1609258290000|2020-12-29 16:11:30|4164.1|4158.1|4163.6|4157.6|4164.4|4158.4|4163.4|4157.4|12
1609258300000|2020-12-29 16:11:40|4163.9|4157.9|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|7
1609258310000|2020-12-29 16:11:50|4163.6|4157.6|4163.4|4157.4|4163.9|4157.9|4163.1|4157.1|5
1609258320000|2020-12-29 16:12:00|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|4163.6|4157.6|14
1609258340000|2020-12-29 16:12:20|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4162.6|4156.6|153
1609258350000|2020-12-29 16:12:30|4163.4|4157.4|4163.1|4157.1|4163.4|4157.4|4163.1|4157.1|1
1609258360000|2020-12-29 16:12:40|4162.4|4156.4|4162.4|4156.4|4162.6|4156.6|4162.4|4156.4|19
1609258370000|2020-12-29 16:12:50|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|19
1609258380000|2020-12-29 16:13:00|4161.9|4155.9|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|15
1609258390000|2020-12-29 16:13:10|4162.1|4156.1|4161.4|4155.4|4162.1|4156.1|4161.4|4155.4|5
1609258400000|2020-12-29 16:13:20|4162.1|4156.1|4162.1|4156.1|4162.4|4156.4|4161.1|4155.1|14
1609258410000|2020-12-29 16:13:30|4162.4|4156.4|4165.1|4159.1|4165.1|4159.1|4162.4|4156.4|51
1609258420000|2020-12-29 16:13:40|4164.4|4158.4|4163.9|4157.9|4164.4|4158.4|4163.9|4157.9|32
1609258440000|2020-12-29 16:14:00|4163.1|4157.1|4162.4|4156.4|4163.1|4157.1|4162.1|4156.1|25
1609258450000|2020-12-29 16:14:10|4161.9|4155.9|4162.9|4156.9|4162.9|4156.9|4161.9|4155.9|12
1609258460000|2020-12-29 16:14:20|||||||||6
1609258470000|2020-12-29 16:14:30|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|2
1609258480000|2020-12-29 16:14:40|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|4161.9|4155.9|6
1609258490000|2020-12-29 16:14:50|4161.6|4155.6|4161.9|4155.9|4162.1|4156.1|4161.6|4155.6|13
1609258500000|2020-12-29 16:15:00|4161.6|4155.6|4161.4|4155.4|4161.6|4155.6|4161.1|4155.1|24
1609258510000|2020-12-29 16:15:10|4160.9|4154.9|4159.9|4153.9|4160.9|4154.9|4158.9|4152.9|17
1609258520000|2020-12-29 16:15:20|4160.1|4154.1|4160.6|4154.6|4161.4|4155.4|4159.6|4153.6|9
1609258530000|2020-12-29 16:15:30|4160.4|4154.4|4159.6|4153.6|4160.4|4154.4|4159.4|4153.4|12
1609258540000|2020-12-29 16:15:40|4159.9|4153.9|4159.6|4153.6|4160.1|4154.1|4159.4|4153.4|4
1609258550000|2020-12-29 16:15:50|4159.9|4153.9|4159.6|4153.6|4159.9|4153.9|4159.6|4153.6|2
1609258560000|2020-12-29 16:16:00|4159.4|4153.4|4159.6|4153.6|4161.4|4155.4|4159.4|4153.4|169
1609258570000|2020-12-29 16:16:10|4159.9|4153.9|4161.4|4155.4|4161.4|4155.4|4159.9|4153.9|3
1609258580000|2020-12-29 16:16:20|4161.6|4155.6|4162.1|4156.1|4162.4|4156.4|4161.6|4155.6|21
1609258590000|2020-12-29 16:16:30|4161.9|4155.9|4162.4|4156.4|4162.4|4156.4|4161.9|4155.9|0
1609258600000|2020-12-29 16:16:40|||||||||1
1609258610000|2020-12-29 16:16:50|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|4162.1|4156.1|8
1609258620000|2020-12-29 16:17:00|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|3
1609258630000|2020-12-29 16:17:10|4161.9|4155.9|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|8
1609258640000|2020-12-29 16:17:20|4160.6|4154.6|4161.4|4155.4|4161.4|4155.4|4160.6|4154.6|13
1609258650000|2020-12-29 16:17:30|4160.4|4154.4|4160.6|4154.6|4160.6|4154.6|4160.4|4154.4|36
1609258660000|2020-12-29 16:17:40|4161.1|4155.1|4162.4|4156.4|4163.1|4157.1|4161.1|4155.1|54
1609258670000|2020-12-29 16:17:50|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.4|4155.4|6
1609258680000|2020-12-29 16:18:00|4161.4|4155.4|4162.4|4156.4|4162.4|4156.4|4161.1|4155.1|47
1609258690000|2020-12-29 16:18:10|4161.9|4155.9|4161.9|4155.9|4162.4|4156.4|4161.9|4155.9|8
1609258700000|2020-12-29 16:18:20|4161.4|4155.4|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|2
1609258710000|2020-12-29 16:18:30|||||||||2
1609258720000|2020-12-29 16:18:40|4162.4|4156.4|4162.4|4156.4|4163.4|4157.4|4162.4|4156.4|14
1609258730000|2020-12-29 16:18:50|4161.6|4155.6|4162.1|4156.1|4162.1|4156.1|4161.6|4155.6|6
1609258740000|2020-12-29 16:19:00|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|4162.4|4156.4|1
1609258750000|2020-12-29 16:19:10|4161.4|4155.4|4161.4|4155.4|4161.9|4155.9|4161.4|4155.4|28
1609258760000|2020-12-29 16:19:20|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|4161.6|4155.6|3
1609258770000|2020-12-29 16:19:30|4161.9|4155.9|4161.6|4155.6|4162.1|4156.1|4161.6|4155.6|2
1609258780000|2020-12-29 16:19:40|||||||||1
1609258800000|2020-12-29 16:20:00|||||||||1
1609258810000|2020-12-29 16:20:10|4163.6|4157.6|4164.6|4158.6|4165.4|4159.4|4163.6|4157.6|189
1609258820000|2020-12-29 16:20:20|4164.4|4158.4|4165.4|4159.4|4165.4|4159.4|4164.1|4158.1|70
1609258830000|2020-12-29 16:20:30|4166.6|4160.6|4165.1|4159.1|4166.6|4160.6|4165.1|4159.1|16
1609258840000|2020-12-29 16:20:40|4165.4|4159.4|4166.1|4160.1|4166.6|4160.6|4165.1|4159.1|8
1609258850000|2020-12-29 16:20:50|4166.4|4160.4|4165.4|4159.4|4166.4|4160.4|4165.4|4159.4|16
1609258860000|2020-12-29 16:21:00|4165.6|4159.6|4166.9|4160.9|4166.9|4160.9|4165.6|4159.6|18
1609258870000|2020-12-29 16:21:10|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|12
1609258880000|2020-12-29 16:21:20|4166.4|4160.4|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1609258890000|2020-12-29 16:21:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1609258910000|2020-12-29 16:21:50|4167.1|4161.1|4168.1|4162.1|4168.1|4162.1|4167.1|4161.1|17
1609258920000|2020-12-29 16:22:00|4167.1|4161.1|4167.4|4161.4|4167.6|4161.6|4167.1|4161.1|18
1609258930000|2020-12-29 16:22:10|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4166.9|4160.9|7
1609258940000|2020-12-29 16:22:20|4167.9|4161.9|4168.4|4162.4|4168.6|4162.6|4167.9|4161.9|9
1609258950000|2020-12-29 16:22:30|||||||||1
1609258960000|2020-12-29 16:22:40|4168.9|4162.9|4169.1|4163.1|4169.1|4163.1|4168.9|4162.9|1
1609258970000|2020-12-29 16:22:50|4170.1|4164.1|4169.1|4163.1|4170.1|4164.1|4168.9|4162.9|60
1609258980000|2020-12-29 16:23:00|4169.4|4163.4|4170.1|4164.1|4170.1|4164.1|4169.4|4163.4|17
1609258990000|2020-12-29 16:23:10|||||||||9
1609259000000|2020-12-29 16:23:20|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.1|4163.1|9
1609259010000|2020-12-29 16:23:30|4170.6|4164.6|4169.9|4163.9|4171.1|4165.1|4169.9|4163.9|4
1609259020000|2020-12-29 16:23:40|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|2
1609259030000|2020-12-29 16:23:50|4170.6|4164.6|4169.1|4163.1|4170.9|4164.9|4169.1|4163.1|17
1609259040000|2020-12-29 16:24:00|4167.9|4161.9|4169.6|4163.6|4169.6|4163.6|4167.9|4161.9|18
1609259050000|2020-12-29 16:24:10|4169.9|4163.9|4168.9|4162.9|4169.9|4163.9|4168.9|4162.9|1
1609259060000|2020-12-29 16:24:20|||||||||1
1609259070000|2020-12-29 16:24:30|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|55
1609259080000|2020-12-29 16:24:40|4168.1|4162.1|4167.9|4161.9|4168.1|4162.1|4167.9|4161.9|9
1609259090000|2020-12-29 16:24:50|4167.6|4161.6|4167.1|4161.1|4167.6|4161.6|4166.9|4160.9|17
1609259100000|2020-12-29 16:25:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|1
1609259110000|2020-12-29 16:25:10|4166.6|4160.6|4166.9|4160.9|4166.9|4160.9|4165.9|4159.9|22
1609259120000|2020-12-29 16:25:20|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|8
1609259130000|2020-12-29 16:25:30|4165.6|4159.6|4164.9|4158.9|4165.6|4159.6|4164.9|4158.9|8
1609259140000|2020-12-29 16:25:40|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.1|4159.1|6
1609259150000|2020-12-29 16:25:50|4166.1|4160.1|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|6
1609259160000|2020-12-29 16:26:00|4165.6|4159.6|4166.1|4160.1|4166.6|4160.6|4165.1|4159.1|19
1609259170000|2020-12-29 16:26:10|4166.6|4160.6|4166.6|4160.6|4166.9|4160.9|4166.1|4160.1|7
1609259180000|2020-12-29 16:26:20|4166.4|4160.4|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|9
1609259190000|2020-12-29 16:26:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.6|4159.6|6
1609259200000|2020-12-29 16:26:40|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.9|4159.9|0
1609259210000|2020-12-29 16:26:50|4166.3|4160.3|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|3
1609259230000|2020-12-29 16:27:10|||||||||9
1609259240000|2020-12-29 16:27:20|4166.6|4160.6|4166.1|4160.1|4166.9|4160.9|4166.1|4160.1|27
1609259250000|2020-12-29 16:27:30|4165.9|4159.9|4165.9|4159.9|4166.1|4160.1|4165.9|4159.9|0
1609259260000|2020-12-29 16:27:40|4166.9|4160.9|4167.9|4161.9|4167.9|4161.9|4166.9|4160.9|11
1609259270000|2020-12-29 16:27:50|4167.1|4161.1|4167.1|4161.1|4167.8|4161.8|4167.1|4161.1|15
1609259280000|2020-12-29 16:28:00|4167.3|4161.3|4166.8|4160.8|4167.6|4161.6|4166.8|4160.8|52
1609259290000|2020-12-29 16:28:10|4166.6|4160.6|4166.8|4160.8|4166.8|4160.8|4165.8|4159.8|4
1609259300000|2020-12-29 16:28:20|4166.1|4160.1|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|135
1609259310000|2020-12-29 16:28:30|4165.9|4159.9|4165.6|4159.6|4165.9|4159.9|4165.6|4159.6|6
1609259320000|2020-12-29 16:28:40|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1609259330000|2020-12-29 16:28:50|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|4164.6|4158.6|11
1609259340000|2020-12-29 16:29:00|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4163.6|4157.6|8
1609259350000|2020-12-29 16:29:10|4164.6|4158.6|4165.6|4159.6|4165.6|4159.6|4164.6|4158.6|14
1609259360000|2020-12-29 16:29:20|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|4165.4|4159.4|1
1609259370000|2020-12-29 16:29:30|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|0
1609259380000|2020-12-29 16:29:40|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|8
1609259390000|2020-12-29 16:29:50|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|5
1609259400000|2020-12-29 16:30:00|4166.8|4160.8|4168.4|4162.4|4168.4|4162.4|4166.8|4160.8|24
1609259410000|2020-12-29 16:30:10|4168.6|4162.6|4167.9|4161.9|4168.6|4162.6|4167.9|4161.9|11
1609259420000|2020-12-29 16:30:20|4167.6|4161.6|4167.4|4161.4|4168.1|4162.1|4167.4|4161.4|5
1609259430000|2020-12-29 16:30:30|4167.9|4161.9|4167.4|4161.4|4168.1|4162.1|4167.4|4161.4|3
1609259440000|2020-12-29 16:30:40|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4168.4|4162.4|4
1609259450000|2020-12-29 16:30:50|4168.9|4162.9|4168.9|4162.9|4169.1|4163.1|4168.6|4162.6|6
1609259460000|2020-12-29 16:31:00|||||||||1
1609259470000|2020-12-29 16:31:10|4168.6|4162.6|4170.4|4164.4|4170.4|4164.4|4168.4|4162.4|17
1609259480000|2020-12-29 16:31:20|4171.4|4165.4|4171.9|4165.9|4172.1|4166.1|4171.1|4165.1|81
1609259490000|2020-12-29 16:31:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.4|4165.4|7
1609259500000|2020-12-29 16:31:40|4171.4|4165.4|4171.4|4165.4|4171.6|4165.6|4171.4|4165.4|3
1609259510000|2020-12-29 16:31:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1609259520000|2020-12-29 16:32:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|7
1609259530000|2020-12-29 16:32:10|4171.4|4165.4|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|11
1609259540000|2020-12-29 16:32:20|||||||||4
1609259550000|2020-12-29 16:32:30|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.3|4165.3|15
1609259560000|2020-12-29 16:32:40|4171.3|4165.3|4172.1|4166.1|4172.1|4166.1|4171.3|4165.3|5
1609259570000|2020-12-29 16:32:50|4171.9|4165.9|4171.9|4165.9|4172.1|4166.1|4171.6|4165.6|2
1609259580000|2020-12-29 16:33:00|4171.6|4165.6|4171.6|4165.6|4171.6|4165.6|4171.1|4165.1|14
1609259590000|2020-12-29 16:33:10|4171.3|4165.3|4171.1|4165.1|4171.6|4165.6|4171.1|4165.1|2
1609259600000|2020-12-29 16:33:20|||||||||2
1609259610000|2020-12-29 16:33:30|4170.9|4164.9|4170.8|4164.8|4171.1|4165.1|4170.8|4164.8|1
1609259620000|2020-12-29 16:33:40|4171.1|4165.1|4171.1|4165.1|4171.3|4165.3|4170.8|4164.8|21
1609259630000|2020-12-29 16:33:50|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|20
1609259640000|2020-12-29 16:34:00|4171.8|4165.8|4173.1|4167.1|4173.1|4167.1|4171.8|4165.8|15
1609259650000|2020-12-29 16:34:10|4173.6|4167.6|4173.3|4167.3|4173.6|4167.6|4173.3|4167.3|14
1609259660000|2020-12-29 16:34:20|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.1|4166.1|25
1609259670000|2020-12-29 16:34:30|4172.3|4166.3|4173.1|4167.1|4173.1|4167.1|4172.3|4166.3|6
1609259680000|2020-12-29 16:34:40|4172.8|4166.8|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|2
1609259690000|2020-12-29 16:34:50|4173.3|4167.3|4174.1|4168.1|4174.3|4168.3|4173.3|4167.3|16
1609259700000|2020-12-29 16:35:00|4173.8|4167.8|4173.1|4167.1|4173.8|4167.8|4173.1|4167.1|5
1609259710000|2020-12-29 16:35:10|4173.3|4167.3|4173.6|4167.6|4173.6|4167.6|4173.3|4167.3|16
1609259720000|2020-12-29 16:35:20|4173.3|4167.3|4173.9|4167.9|4173.9|4167.9|4173.3|4167.3|20
1609259730000|2020-12-29 16:35:30|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4173.1|4167.1|20
1609259740000|2020-12-29 16:35:40|4173.3|4167.3|4172.3|4166.3|4173.3|4167.3|4172.3|4166.3|11
1609259750000|2020-12-29 16:35:50|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4
1609259760000|2020-12-29 16:36:00|4172.3|4166.3|4170.6|4164.6|4172.3|4166.3|4170.3|4164.3|16
1609259770000|2020-12-29 16:36:10|4170.3|4164.3|4170.6|4164.6|4170.6|4164.6|4170.3|4164.3|1
1609259780000|2020-12-29 16:36:20|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.6|4164.6|3
1609259790000|2020-12-29 16:36:30|4171.1|4165.1|4170.1|4164.1|4171.1|4165.1|4169.8|4163.8|5
1609259800000|2020-12-29 16:36:40|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|1
1609259810000|2020-12-29 16:36:50|4169.8|4163.8|4169.3|4163.3|4169.8|4163.8|4168.8|4162.8|10
1609259820000|2020-12-29 16:37:00|4169.6|4163.6|4169.1|4163.1|4169.6|4163.6|4169.1|4163.1|2
1609259830000|2020-12-29 16:37:10|4169.6|4163.6|4169.3|4163.3|4169.8|4163.8|4169.1|4163.1|5
1609259840000|2020-12-29 16:37:20|4169.6|4163.6|4169.3|4163.3|4169.6|4163.6|4169.3|4163.3|5
1609259850000|2020-12-29 16:37:30|4170.1|4164.1|4169.1|4163.1|4170.1|4164.1|4169.1|4163.1|3
1609259860000|2020-12-29 16:37:40|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|4168.8|4162.8|8
1609259870000|2020-12-29 16:37:50|4168.6|4162.6|4168.1|4162.1|4168.6|4162.6|4168.1|4162.1|0
1609259880000|2020-12-29 16:38:00|4168.3|4162.3|4167.6|4161.6|4168.3|4162.3|4167.6|4161.6|3
1609259890000|2020-12-29 16:38:10|4167.8|4161.8|4168.3|4162.3|4168.3|4162.3|4167.8|4161.8|0
1609259900000|2020-12-29 16:38:20|4168.1|4162.1|4169.1|4163.1|4169.1|4163.1|4168.1|4162.1|13
1609259910000|2020-12-29 16:38:30|4169.6|4163.6|4169.3|4163.3|4170.1|4164.1|4169.1|4163.1|6
1609259920000|2020-12-29 16:38:40|4169.1|4163.1|4171.1|4165.1|4171.1|4165.1|4169.1|4163.1|21
1609259930000|2020-12-29 16:38:50|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|4170.3|4164.3|3
1609259940000|2020-12-29 16:39:00|4170.1|4164.1|4171.1|4165.1|4171.1|4165.1|4169.6|4163.6|15
1609259950000|2020-12-29 16:39:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|4
1609259960000|2020-12-29 16:39:20|4171.6|4165.6|4172.1|4166.1|4172.1|4166.1|4171.6|4165.6|7
1609259970000|2020-12-29 16:39:30|||||||||2
1609259980000|2020-12-29 16:39:40|4172.3|4166.3|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|4
1609259990000|2020-12-29 16:39:50|4172.3|4166.3|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|2
1609260000000|2020-12-29 16:40:00|4172.3|4166.3|4172.1|4166.1|4172.6|4166.6|4172.1|4166.1|1
1609260010000|2020-12-29 16:40:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1609260020000|2020-12-29 16:40:20|4172.1|4166.1|4172.8|4166.8|4173.1|4167.1|4172.1|4166.1|9
1609260030000|2020-12-29 16:40:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.3|4166.3|1
1609260040000|2020-12-29 16:40:40|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|0
1609260050000|2020-12-29 16:40:50|4172.1|4166.1|4172.3|4166.3|4172.3|4166.3|4172.1|4166.1|1
1609260060000|2020-12-29 16:41:00|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|9
1609260070000|2020-12-29 16:41:10|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|4172.3|4166.3|2
1609260080000|2020-12-29 16:41:20|4172.1|4166.1|4172.1|4166.1|4172.3|4166.3|4171.8|4165.8|0
1609260090000|2020-12-29 16:41:30|4171.8|4165.8|4170.6|4164.6|4172.1|4166.1|4170.6|4164.6|16
1609260100000|2020-12-29 16:41:40|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|4170.8|4164.8|0
1609260110000|2020-12-29 16:41:50|4171.1|4165.1|4172.1|4166.1|4172.1|4166.1|4171.1|4165.1|9
1609260120000|2020-12-29 16:42:00|4171.8|4165.8|4171.1|4165.1|4171.8|4165.8|4171.1|4165.1|33
1609260130000|2020-12-29 16:42:10|4169.8|4163.8|4170.1|4164.1|4170.1|4164.1|4169.8|4163.8|12
1609260140000|2020-12-29 16:42:20|4170.6|4164.6|4170.8|4164.8|4170.8|4164.8|4170.6|4164.6|20
1609260150000|2020-12-29 16:42:30|4170.6|4164.6|4170.1|4164.1|4170.6|4164.6|4169.8|4163.8|6
1609260170000|2020-12-29 16:42:50|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|30
1609260180000|2020-12-29 16:43:00|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|2
1609260190000|2020-12-29 16:43:10|4170.1|4164.1|4170.3|4164.3|4170.3|4164.3|4170.1|4164.1|3
1609260200000|2020-12-29 16:43:20|4170.1|4164.1|4169.6|4163.6|4170.1|4164.1|4169.6|4163.6|9
1609260210000|2020-12-29 16:43:30|4170.3|4164.3|4170.3|4164.3|4170.6|4164.6|4170.3|4164.3|5
1609260220000|2020-12-29 16:43:40|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4169.6|4163.6|15
1609260230000|2020-12-29 16:43:50|4170.8|4164.8|4171.3|4165.3|4171.3|4165.3|4170.8|4164.8|2
1609260240000|2020-12-29 16:44:00|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|4171.1|4165.1|12
1609260250000|2020-12-29 16:44:10|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|1
1609260260000|2020-12-29 16:44:20|4171.6|4165.6|4170.1|4164.1|4171.6|4165.6|4170.1|4164.1|12
1609260270000|2020-12-29 16:44:30|4169.8|4163.8|4169.6|4163.6|4170.3|4164.3|4169.6|4163.6|6
1609260280000|2020-12-29 16:44:40|4169.8|4163.8|4170.1|4164.1|4170.3|4164.3|4169.8|4163.8|4
1609260290000|2020-12-29 16:44:50|4170.3|4164.3|4170.1|4164.1|4170.3|4164.3|4170.1|4164.1|1
1609260300000|2020-12-29 16:45:00|4169.8|4163.8|4169.6|4163.6|4169.8|4163.8|4169.6|4163.6|1
1609260310000|2020-12-29 16:45:10|||||||||6
1609260320000|2020-12-29 16:45:20|||||||||1
1609260340000|2020-12-29 16:45:40|4168.6|4162.6|4166.6|4160.6|4169.3|4163.3|4166.6|4160.6|67
1609260350000|2020-12-29 16:45:50|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.3|4159.3|105
1609260360000|2020-12-29 16:46:00|4164.6|4158.6|4165.3|4159.3|4165.3|4159.3|4164.6|4158.6|18
1609260370000|2020-12-29 16:46:10|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4165.6|4159.6|4
1609260380000|2020-12-29 16:46:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|19
1609260390000|2020-12-29 16:46:30|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|0
1609260400000|2020-12-29 16:46:40|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|7
1609260410000|2020-12-29 16:46:50|||||||||2
1609260420000|2020-12-29 16:47:00|4166.1|4160.1|4165.3|4159.3|4166.1|4160.1|4165.3|4159.3|11
1609260430000|2020-12-29 16:47:10|4165.8|4159.8|4166.1|4160.1|4166.1|4160.1|4165.6|4159.6|6
1609260440000|2020-12-29 16:47:20|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|4166.3|4160.3|2
1609260450000|2020-12-29 16:47:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|1
1609260460000|2020-12-29 16:47:40|4167.6|4161.6|4167.3|4161.3|4167.6|4161.6|4167.3|4161.3|3
1609260470000|2020-12-29 16:47:50|||||||||1
1609260480000|2020-12-29 16:48:00|4166.6|4160.6|4167.6|4161.6|4167.6|4161.6|4166.6|4160.6|18
1609260490000|2020-12-29 16:48:10|4167.1|4161.1|4166.6|4160.6|4167.1|4161.1|4166.6|4160.6|6
1609260500000|2020-12-29 16:48:20|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|6
1609260510000|2020-12-29 16:48:30|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|4167.3|4161.3|2
1609260520000|2020-12-29 16:48:40|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|0
1609260540000|2020-12-29 16:49:00|||||||||2
1609260550000|2020-12-29 16:49:10|4166.6|4160.6|4166.6|4160.6|4167.3|4161.3|4166.6|4160.6|9
1609260560000|2020-12-29 16:49:20|4166.1|4160.1|4166.6|4160.6|4166.6|4160.6|4166.1|4160.1|14
1609260570000|2020-12-29 16:49:30|4166.8|4160.8|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|9
1609260580000|2020-12-29 16:49:40|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|4167.6|4161.6|2
1609260590000|2020-12-29 16:49:50|4167.3|4161.3|4166.8|4160.8|4167.3|4161.3|4166.8|4160.8|18
1609260600000|2020-12-29 16:50:00|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|16
1609260610000|2020-12-29 16:50:10|4167.6|4161.6|4167.1|4161.1|4168.1|4162.1|4167.1|4161.1|101
1609260620000|2020-12-29 16:50:20|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|1
1609260630000|2020-12-29 16:50:30|4166.6|4160.6|4166.1|4160.1|4166.6|4160.6|4166.1|4160.1|7
1609260640000|2020-12-29 16:50:40|4166.6|4160.6|4165.6|4159.6|4166.6|4160.6|4165.6|4159.6|3
1609260650000|2020-12-29 16:50:50|4165.8|4159.8|4165.1|4159.1|4165.8|4159.8|4165.1|4159.1|14
1609260660000|2020-12-29 16:51:00|||||||||4
1609260680000|2020-12-29 16:51:20|4165.3|4159.3|4165.1|4159.1|4165.3|4159.3|4165.1|4159.1|6
1609260700000|2020-12-29 16:51:40|4163.8|4157.8|4163.6|4157.6|4163.8|4157.8|4163.6|4157.6|10
1609260710000|2020-12-29 16:51:50|4163.3|4157.3|4163.6|4157.6|4163.8|4157.8|4163.3|4157.3|5
1609260720000|2020-12-29 16:52:00|4163.3|4157.3|4162.6|4156.6|4163.3|4157.3|4162.6|4156.6|2
1609260730000|2020-12-29 16:52:10|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4163.1|4157.1|4
1609260740000|2020-12-29 16:52:20|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1609260750000|2020-12-29 16:52:30|4163.1|4157.1|4163.8|4157.8|4163.8|4157.8|4163.1|4157.1|4
1609260770000|2020-12-29 16:52:50|4164.8|4158.8|4163.8|4157.8|4164.8|4158.8|4163.8|4157.8|25
1609260780000|2020-12-29 16:53:00|||||||||5
1609260790000|2020-12-29 16:53:10|||||||||1
1609260800000|2020-12-29 16:53:20|4164.1|4158.1|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|4
1609260810000|2020-12-29 16:53:30|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|10
1609260820000|2020-12-29 16:53:40|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.3|4157.3|8
1609260830000|2020-12-29 16:53:50|||||||||3
1609260840000|2020-12-29 16:54:00|4163.6|4157.6|4163.8|4157.8|4163.8|4157.8|4163.6|4157.6|4
1609260860000|2020-12-29 16:54:20|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.8|4157.8|0
1609260870000|2020-12-29 16:54:30|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609260880000|2020-12-29 16:54:40|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1609260890000|2020-12-29 16:54:50|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|1
1609260900000|2020-12-29 16:55:00|4163.1|4157.1|4163.8|4157.8|4163.8|4157.8|4163.1|4157.1|14
1609260910000|2020-12-29 16:55:10|4164.1|4158.1|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|1
1609260940000|2020-12-29 16:55:40|||||||||2
1609260950000|2020-12-29 16:55:50|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|12
1609260960000|2020-12-29 16:56:00|||||||||12
1609260970000|2020-12-29 16:56:10|4165.3|4159.3|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|7
1609260980000|2020-12-29 16:56:20|4165.8|4159.8|4166.1|4160.1|4166.1|4160.1|4165.8|4159.8|5
1609260990000|2020-12-29 16:56:30|4165.8|4159.8|4165.6|4159.6|4165.8|4159.8|4165.6|4159.6|1
1609261000000|2020-12-29 16:56:40|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|8
1609261010000|2020-12-29 16:56:50|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|1
1609261020000|2020-12-29 16:57:00|4165.3|4159.3|4165.6|4159.6|4165.6|4159.6|4165.3|4159.3|5
1609261030000|2020-12-29 16:57:10|||||||||3
1609261040000|2020-12-29 16:57:20|4165.8|4159.8|4165.6|4159.6|4165.8|4159.8|4165.6|4159.6|6
1609261050000|2020-12-29 16:57:30|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|7
1609261060000|2020-12-29 16:57:40|||||||||1
1609261080000|2020-12-29 16:58:00|4165.1|4159.1|4165.6|4159.6|4165.6|4159.6|4165.1|4159.1|5
1609261090000|2020-12-29 16:58:10|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|4164.8|4158.8|7
1609261100000|2020-12-29 16:58:20|4165.1|4159.1|4164.8|4158.8|4165.1|4159.1|4164.8|4158.8|1
1609261110000|2020-12-29 16:58:30|4165.3|4159.3|4164.8|4158.8|4165.3|4159.3|4164.8|4158.8|26
1609261120000|2020-12-29 16:58:40|4164.6|4158.6|4164.6|4158.6|4164.8|4158.8|4164.6|4158.6|3
1609261130000|2020-12-29 16:58:50|4164.1|4158.1|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|1
1609261140000|2020-12-29 16:59:00|||||||||10
1609261150000|2020-12-29 16:59:10|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|1
1609261160000|2020-12-29 16:59:20|4164.8|4158.8|4164.1|4158.1|4164.8|4158.8|4164.1|4158.1|29
1609261170000|2020-12-29 16:59:30|4164.3|4158.3|4163.8|4157.8|4164.3|4158.3|4163.8|4157.8|6
1609261190000|2020-12-29 16:59:50|4164.8|4158.8|4164.1|4158.1|4164.8|4158.8|4164.1|4158.1|10
1609261200000|2020-12-29 17:00:00|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609261210000|2020-12-29 17:00:10|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|4163.3|4157.3|2
1609261220000|2020-12-29 17:00:20|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|8
1609261230000|2020-12-29 17:00:30|4164.1|4158.1|4164.1|4158.1|4164.1|4158.1|4163.8|4157.8|0
1609261240000|2020-12-29 17:00:40|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|4165.1|4159.1|6
1609261250000|2020-12-29 17:00:50|||||||||16
1609261290000|2020-12-29 17:01:30|||||||||2
1609261300000|2020-12-29 17:01:40|4164.6|4158.6|4163.6|4157.6|4164.6|4158.6|4163.6|4157.6|9
1609261310000|2020-12-29 17:01:50|4163.1|4157.1|4162.8|4156.8|4163.3|4157.3|4162.8|4156.8|10
1609261320000|2020-12-29 17:02:00|4162.6|4156.6|4162.8|4156.8|4162.8|4156.8|4162.6|4156.6|19
1609261330000|2020-12-29 17:02:10|4162.6|4156.6|4162.1|4156.1|4162.8|4156.8|4162.1|4156.1|17
1609261340000|2020-12-29 17:02:20|4162.6|4156.6|4161.8|4155.8|4162.6|4156.6|4161.8|4155.8|14
1609261350000|2020-12-29 17:02:30|4162.1|4156.1|4162.8|4156.8|4162.8|4156.8|4161.8|4155.8|5
1609261360000|2020-12-29 17:02:40|4162.6|4156.6|4163.1|4157.1|4163.1|4157.1|4162.6|4156.6|2
1609261370000|2020-12-29 17:02:50|4163.8|4157.8|4163.8|4157.8|4164.1|4158.1|4163.8|4157.8|12
1609261380000|2020-12-29 17:03:00|4163.6|4157.6|4163.3|4157.3|4163.6|4157.6|4163.3|4157.3|7
1609261390000|2020-12-29 17:03:10|4163.8|4157.8|4164.1|4158.1|4164.1|4158.1|4163.6|4157.6|21
1609261400000|2020-12-29 17:03:20|4163.3|4157.3|4162.8|4156.8|4163.3|4157.3|4162.8|4156.8|16
1609261410000|2020-12-29 17:03:30|||||||||12
1609261420000|2020-12-29 17:03:40|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|4162.6|4156.6|11
1609261430000|2020-12-29 17:03:50|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|4162.8|4156.8|0
1609261440000|2020-12-29 17:04:00|4162.6|4156.6|4163.6|4157.6|4163.6|4157.6|4162.6|4156.6|7
1609261450000|2020-12-29 17:04:10|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|4163.8|4157.8|0
1609261460000|2020-12-29 17:04:20|4163.6|4157.6|4165.6|4159.6|4165.6|4159.6|4163.6|4157.6|36
1609261470000|2020-12-29 17:04:30|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|4165.3|4159.3|1
1609261480000|2020-12-29 17:04:40|4165.8|4159.8|4166.3|4160.3|4166.3|4160.3|4165.8|4159.8|6
1609261490000|2020-12-29 17:04:50|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|13
1609261500000|2020-12-29 17:05:00|4166.1|4160.1|4165.6|4159.6|4166.1|4160.1|4165.6|4159.6|1
1609261510000|2020-12-29 17:05:10|4165.3|4159.3|4165.8|4159.8|4165.8|4159.8|4165.3|4159.3|1
1609261520000|2020-12-29 17:05:20|4166.1|4160.1|4166.3|4160.3|4166.3|4160.3|4166.1|4160.1|58
1609261530000|2020-12-29 17:05:30|||||||||2
1609261540000|2020-12-29 17:05:40|4166.6|4160.6|4167.3|4161.3|4167.3|4161.3|4166.6|4160.6|8
1609261550000|2020-12-29 17:05:50|4167.1|4161.1|4167.3|4161.3|4167.3|4161.3|4167.1|4161.1|7
1609261560000|2020-12-29 17:06:00|4167.1|4161.1|4167.6|4161.6|4167.6|4161.6|4167.1|4161.1|12
1609261570000|2020-12-29 17:06:10|4168.3|4162.3|4169.1|4163.1|4169.1|4163.1|4167.8|4161.8|29
1609261580000|2020-12-29 17:06:20|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|0
1609261590000|2020-12-29 17:06:30|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|4169.1|4163.1|3
1609261600000|2020-12-29 17:06:40|4169.6|4163.6|4170.1|4164.1|4170.1|4164.1|4169.6|4163.6|10
1609261610000|2020-12-29 17:06:50|||||||||24
1609261620000|2020-12-29 17:07:00|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.1|4163.1|8
1609261630000|2020-12-29 17:07:10|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|7
1609261640000|2020-12-29 17:07:20|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4169.3|4163.3|4
1609261650000|2020-12-29 17:07:30|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|4170.1|4164.1|2
1609261660000|2020-12-29 17:07:40|4171.1|4165.1|4171|4165|4171.1|4165.1|4171|4165|3
1609261670000|2020-12-29 17:07:50|||||||||1
1609261680000|2020-12-29 17:08:00|4171.3|4165.3|4172|4166|4172|4166|4171.3|4165.3|7
1609261690000|2020-12-29 17:08:10|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|8
1609261700000|2020-12-29 17:08:20|4171.3|4165.3|4171|4165|4171.3|4165.3|4171|4165|2
1609261710000|2020-12-29 17:08:30|||||||||6
1609261720000|2020-12-29 17:08:40|4170.5|4164.5|4170.5|4164.5|4170.8|4164.8|4170|4164|11
1609261730000|2020-12-29 17:08:50|4170.8|4164.8|4171|4165|4171|4165|4170.8|4164.8|12
1609261740000|2020-12-29 17:09:00|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|8
1609261750000|2020-12-29 17:09:10|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|1
1609261770000|2020-12-29 17:09:30|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|2
1609261790000|2020-12-29 17:09:50|4172|4166|4173|4167|4173.5|4167.5|4172|4166|92
1609261800000|2020-12-29 17:10:00|4172.8|4166.8|4173|4167|4173|4167|4172.8|4166.8|4
1609261810000|2020-12-29 17:10:10|4172.8|4166.8|4173|4167|4173|4167|4172.8|4166.8|1
1609261820000|2020-12-29 17:10:20|4172.8|4166.8|4172.5|4166.5|4172.8|4166.8|4172|4166|29
1609261830000|2020-12-29 17:10:30|4172.8|4166.8|4173|4167|4173|4167|4172.8|4166.8|0
1609261840000|2020-12-29 17:10:40|4172.8|4166.8|4173.8|4167.8|4173.8|4167.8|4172|4166|56
1609261850000|2020-12-29 17:10:50|4173|4167|4172.8|4166.8|4173|4167|4172.8|4166.8|27
1609261860000|2020-12-29 17:11:00|4172.5|4166.5|4172.8|4166.8|4172.8|4166.8|4172|4166|13
1609261870000|2020-12-29 17:11:10|4172.3|4166.3|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|14
1609261890000|2020-12-29 17:11:30|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|4171.5|4165.5|2
1609261900000|2020-12-29 17:11:40|4171|4165|4171|4165|4171|4165|4171|4165|10
1609261910000|2020-12-29 17:11:50|4170|4164|4170.3|4164.3|4170.3|4164.3|4170|4164|11
1609261920000|2020-12-29 17:12:00|4170|4164|4170.3|4164.3|4170.3|4164.3|4170|4164|4
1609261930000|2020-12-29 17:12:10|4170.5|4164.5|4170.8|4164.8|4170.8|4164.8|4170.3|4164.3|0
1609261950000|2020-12-29 17:12:30|4170|4164|4170|4164|4170|4164|4170|4164|6
1609261960000|2020-12-29 17:12:40|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|4169.8|4163.8|0
1609261980000|2020-12-29 17:13:00|4169.5|4163.5|4168.8|4162.8|4169.5|4163.5|4168.8|4162.8|12
1609261990000|2020-12-29 17:13:10|4168.3|4162.3|4168|4162|4168.3|4162.3|4168|4162|1
1609262000000|2020-12-29 17:13:20|4168.3|4162.3|4168.8|4162.8|4168.8|4162.8|4168.3|4162.3|4
1609262010000|2020-12-29 17:13:30|4169|4163|4169.8|4163.8|4169.8|4163.8|4169|4163|5
1609262020000|2020-12-29 17:13:40|4170|4164|4170|4164|4170|4164|4170|4164|4
1609262030000|2020-12-29 17:13:50|4170.5|4164.5|4170.5|4164.5|4170.8|4164.8|4170.5|4164.5|5
1609262040000|2020-12-29 17:14:00|4170|4164|4170.8|4164.8|4170.8|4164.8|4169.8|4163.8|4
1609262050000|2020-12-29 17:14:10|4171|4165|4171|4165|4171|4165|4171|4165|15
1609262060000|2020-12-29 17:14:20|4172.8|4166.8|4173|4167|4173|4167|4172.5|4166.5|7
1609262070000|2020-12-29 17:14:30|4172.8|4166.8|4172.5|4166.5|4173.8|4167.8|4172.5|4166.5|16
1609262080000|2020-12-29 17:14:40|4172.3|4166.3|4172.5|4166.5|4172.5|4166.5|4171.5|4165.5|35
1609262090000|2020-12-29 17:14:50|4173.5|4167.5|4171.5|4165.5|4174|4168|4171.5|4165.5|53
1609262100000|2020-12-29 17:15:00|4171.8|4165.8|4173|4167|4173|4167|4171.5|4165.5|23
1609262110000|2020-12-29 17:15:10|4173.8|4167.8|4175|4169|4175|4169|4173.5|4167.5|67
1609262120000|2020-12-29 17:15:20|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|12
1609262130000|2020-12-29 17:15:30|4175|4169|4174.8|4168.8|4175|4169|4174.5|4168.5|24
1609262140000|2020-12-29 17:15:40|4174.5|4168.5|4175|4169|4175.8|4169.8|4174.5|4168.5|24
1609262150000|2020-12-29 17:15:50|4174|4168|4173.5|4167.5|4174|4168|4173.3|4167.3|27
1609262160000|2020-12-29 17:16:00|4173.8|4167.8|4173.5|4167.5|4173.8|4167.8|4173.3|4167.3|11
1609262170000|2020-12-29 17:16:10|4173.8|4167.8|4173.5|4167.5|4173.8|4167.8|4173|4167|19
1609262180000|2020-12-29 17:16:20|4173.8|4167.8|4174.8|4168.8|4174.8|4168.8|4173|4167|5
1609262190000|2020-12-29 17:16:30|4175.5|4169.5|4176.8|4170.8|4176.8|4170.8|4175.5|4169.5|36
1609262200000|2020-12-29 17:16:40|||||||||3
1609262210000|2020-12-29 17:16:50|4177.3|4171.3|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|7
1609262220000|2020-12-29 17:17:00|4178|4172|4177.5|4171.5|4178.5|4172.5|4177.5|4171.5|49
1609262230000|2020-12-29 17:17:10|4178.5|4172.5|4177.8|4171.8|4178.5|4172.5|4177.5|4171.5|18
1609262240000|2020-12-29 17:17:20|4177.5|4171.5|4178|4172|4178|4172|4177.5|4171.5|22
1609262250000|2020-12-29 17:17:30|4178.5|4172.5|4176.8|4170.8|4178.8|4172.8|4176.8|4170.8|18
1609262260000|2020-12-29 17:17:40|4176.5|4170.5|4177.8|4171.8|4177.8|4171.8|4176.5|4170.5|3
1609262270000|2020-12-29 17:17:50|4177.5|4171.5|4176.5|4170.5|4177.5|4171.5|4175.8|4169.8|21
1609262280000|2020-12-29 17:18:00|4176.8|4170.8|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|15
1609262290000|2020-12-29 17:18:10|4177.8|4171.8|4177|4171|4177.8|4171.8|4177|4171|20
1609262300000|2020-12-29 17:18:20|4177.3|4171.3|4178.5|4172.5|4178.5|4172.5|4177|4171|9
1609262310000|2020-12-29 17:18:30|4178.3|4172.3|4178|4172|4178.3|4172.3|4177.5|4171.5|13
1609262320000|2020-12-29 17:18:40|4177.8|4171.8|4178.5|4172.5|4178.5|4172.5|4177.8|4171.8|13
1609262330000|2020-12-29 17:18:50|||||||||1
1609262340000|2020-12-29 17:19:00|4177.8|4171.8|4178.5|4172.5|4178.8|4172.8|4177.8|4171.8|63
1609262350000|2020-12-29 17:19:10|4178.3|4172.3|4178|4172|4178.5|4172.5|4178|4172|2
1609262360000|2020-12-29 17:19:20|4177.8|4171.8|4178.3|4172.3|4178.3|4172.3|4177.8|4171.8|3
1609262370000|2020-12-29 17:19:30|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4
1609262380000|2020-12-29 17:19:40|||||||||2
1609262390000|2020-12-29 17:19:50|4177.8|4171.8|4176|4170|4177.8|4171.8|4175.8|4169.8|26
1609262400000|2020-12-29 17:20:00|4176.3|4170.3|4176.8|4170.8|4176.8|4170.8|4175.8|4169.8|6
1609262410000|2020-12-29 17:20:10|4177|4171|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|30
1609262420000|2020-12-29 17:20:20|4178|4172|4177.5|4171.5|4178|4172|4177.5|4171.5|1
1609262430000|2020-12-29 17:20:30|4178|4172|4178|4172|4178.3|4172.3|4177.5|4171.5|9
1609262440000|2020-12-29 17:20:40|4178.3|4172.3|4179.3|4173.3|4179.5|4173.5|4178.3|4172.3|33
1609262450000|2020-12-29 17:20:50|4179.5|4173.5|4181|4175|4181.8|4175.8|4179.5|4173.5|14
1609262460000|2020-12-29 17:21:00|4181.3|4175.3|4180.8|4174.8|4181.3|4175.3|4180.3|4174.3|21
1609262470000|2020-12-29 17:21:10|4181|4175|4182.5|4176.5|4182.8|4176.8|4180.3|4174.3|45
1609262480000|2020-12-29 17:21:20|4182|4176|4183|4177|4183.3|4177.3|4182|4176|8
1609262490000|2020-12-29 17:21:30|4183.3|4177.3|4184.3|4178.3|4184.3|4178.3|4183.3|4177.3|27
1609262500000|2020-12-29 17:21:40|4185|4179|4187|4181|4187|4181|4185|4179|44
1609262510000|2020-12-29 17:21:50|4188|4182|4188|4182|4188.3|4182.3|4187.3|4181.3|34
1609262520000|2020-12-29 17:22:00|4187.5|4181.5|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|32
1609262530000|2020-12-29 17:22:10|4188.5|4182.5|4187.5|4181.5|4188.5|4182.5|4187.3|4181.3|9
1609262540000|2020-12-29 17:22:20|4187.3|4181.3|4188|4182|4189|4183|4187.3|4181.3|57
1609262550000|2020-12-29 17:22:30|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4186.8|4180.8|5
1609262560000|2020-12-29 17:22:40|4187|4181|4187|4181|4187.3|4181.3|4187|4181|10
1609262570000|2020-12-29 17:22:50|||||||||14
1609262580000|2020-12-29 17:23:00|4186.5|4180.5|4185.3|4179.3|4186.5|4180.5|4185.3|4179.3|27
1609262590000|2020-12-29 17:23:10|4185.5|4179.5|4186|4180|4186.3|4180.3|4185.5|4179.5|9
1609262600000|2020-12-29 17:23:20|4185.8|4179.8|4185.3|4179.3|4186|4180|4185.3|4179.3|22
1609262610000|2020-12-29 17:23:30|||||||||4
1609262620000|2020-12-29 17:23:40|4184.5|4178.5|4184.3|4178.3|4184.5|4178.5|4184.3|4178.3|4
1609262630000|2020-12-29 17:23:50|4184.5|4178.5|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|11
1609262640000|2020-12-29 17:24:00|4185|4179|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|11
1609262650000|2020-12-29 17:24:10|4185|4179|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|4
1609262660000|2020-12-29 17:24:20|4184.5|4178.5|4182.5|4176.5|4184.5|4178.5|4181.5|4175.5|24
1609262670000|2020-12-29 17:24:30|4182.3|4176.3|4184|4178|4184|4178|4182.3|4176.3|11
1609262680000|2020-12-29 17:24:40|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|5
1609262690000|2020-12-29 17:24:50|4185.3|4179.3|4186.3|4180.3|4186.3|4180.3|4185.3|4179.3|38
1609262700000|2020-12-29 17:25:00|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|5
1609262710000|2020-12-29 17:25:10|4187.3|4181.3|4189|4183|4189|4183|4187.3|4181.3|11
1609262720000|2020-12-29 17:25:20|4189.5|4183.5|4190.3|4184.3|4191.3|4185.3|4189.5|4183.5|12
1609262730000|2020-12-29 17:25:30|4186.3|4180.3|4187.5|4181.5|4187.5|4181.5|4186.3|4180.3|22
1609262740000|2020-12-29 17:25:40|4188.3|4182.3|4189.3|4183.3|4189.3|4183.3|4188|4182|6
1609262750000|2020-12-29 17:25:50|4189|4183|4188|4182|4189|4183|4188|4182|5
1609262760000|2020-12-29 17:26:00|4187.3|4181.3|4188.3|4182.3|4188.3|4182.3|4187.3|4181.3|4
1609262770000|2020-12-29 17:26:10|4186.5|4180.5|4190.5|4184.5|4190.5|4184.5|4186.5|4180.5|21
1609262780000|2020-12-29 17:26:20|4189.5|4183.5|4190.5|4184.5|4191.5|4185.5|4189.5|4183.5|27
1609262790000|2020-12-29 17:26:30|4190.8|4184.8|4192|4186|4192.5|4186.5|4190.8|4184.8|24
1609262800000|2020-12-29 17:26:40|4192.3|4186.3|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|6
1609262810000|2020-12-29 17:26:50|4192|4186|4190.5|4184.5|4192|4186|4190.5|4184.5|11
1609262820000|2020-12-29 17:27:00|4190.8|4184.8|4191.3|4185.3|4191.3|4185.3|4190|4184|14
1609262830000|2020-12-29 17:27:10|4191|4185|4192|4186|4192|4186|4190.5|4184.5|6
1609262840000|2020-12-29 17:27:20|4191.5|4185.5|4192.3|4186.3|4193|4187|4191.3|4185.3|24
1609262850000|2020-12-29 17:27:30|4192.5|4186.5|4193|4187|4193|4187|4192.5|4186.5|33
1609262860000|2020-12-29 17:27:40|4192.8|4186.8|4192.5|4186.5|4192.8|4186.8|4192.5|4186.5|31
1609262870000|2020-12-29 17:27:50|4192.8|4186.8|4193|4187|4193.5|4187.5|4192.8|4186.8|9
1609262880000|2020-12-29 17:28:00|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192|4186|9
1609262890000|2020-12-29 17:28:10|4193|4187|4194.5|4188.5|4195|4189|4192.5|4186.5|133
1609262900000|2020-12-29 17:28:20|4194|4188|4194.8|4188.8|4195|4189|4194|4188|20
1609262910000|2020-12-29 17:28:30|4195|4189|4194.3|4188.3|4195|4189|4194|4188|8
1609262920000|2020-12-29 17:28:40|4194|4188|4193|4187|4194.3|4188.3|4193|4187|11
1609262930000|2020-12-29 17:28:50|||||||||3
1609262940000|2020-12-29 17:29:00|4192.8|4186.8|4191.8|4185.8|4193|4187|4191.8|4185.8|11
1609262950000|2020-12-29 17:29:10|4190.8|4184.8|4190.8|4184.8|4190.8|4184.8|4190|4184|45
1609262960000|2020-12-29 17:29:20|4191|4185|4191|4185|4191|4185|4191|4185|2
1609262970000|2020-12-29 17:29:30|4191.8|4185.8|4191.5|4185.5|4191.8|4185.8|4191.3|4185.3|8
1609262980000|2020-12-29 17:29:40|4191.3|4185.3|4189.8|4183.8|4191.3|4185.3|4189.8|4183.8|3
1609262990000|2020-12-29 17:29:50|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|7
1609263000000|2020-12-29 17:30:00|4188.8|4182.8|4187.8|4181.8|4188.8|4182.8|4187|4181|19
1609263010000|2020-12-29 17:30:10|4188|4182|4191.8|4185.8|4191.8|4185.8|4188|4182|18
1609263020000|2020-12-29 17:30:20|4192|4186|4192.8|4186.8|4192.8|4186.8|4192|4186|8
1609263030000|2020-12-29 17:30:30|4192.5|4186.5|4190.8|4184.8|4192.5|4186.5|4190.8|4184.8|24
1609263040000|2020-12-29 17:30:40|4191.3|4185.3|4191.8|4185.8|4191.8|4185.8|4191.3|4185.3|2
1609263050000|2020-12-29 17:30:50|4192.8|4186.8|4191.8|4185.8|4193|4187|4191.8|4185.8|24
1609263060000|2020-12-29 17:31:00|4191.5|4185.5|4192.8|4186.8|4192.8|4186.8|4190.8|4184.8|21
1609263070000|2020-12-29 17:31:10|4192.5|4186.5|4191.8|4185.8|4192.5|4186.5|4191.8|4185.8|3
1609263080000|2020-12-29 17:31:20|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|4192.8|4186.8|8
1609263100000|2020-12-29 17:31:40|4194.8|4188.8|4193.8|4187.8|4194.8|4188.8|4193.8|4187.8|8
1609263110000|2020-12-29 17:31:50|4193.5|4187.5|4193|4187|4193.5|4187.5|4191.8|4185.8|14
1609263120000|2020-12-29 17:32:00|||||||||2
1609263130000|2020-12-29 17:32:10|4193.8|4187.8|4193.8|4187.8|4194|4188|4193.8|4187.8|3
1609263140000|2020-12-29 17:32:20|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|14
1609263160000|2020-12-29 17:32:40|4193.3|4187.3|4193|4187|4193.8|4187.8|4193|4187|15
1609263170000|2020-12-29 17:32:50|4193.5|4187.5|4193|4187|4193.5|4187.5|4193|4187|1
1609263180000|2020-12-29 17:33:00|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|25
1609263190000|2020-12-29 17:33:10|4194.3|4188.3|4194.8|4188.8|4195|4189|4194|4188|0
1609263200000|2020-12-29 17:33:20|4195|4189|4194.3|4188.3|4195|4189|4193.3|4187.3|49
1609263210000|2020-12-29 17:33:30|||||||||8
1609263220000|2020-12-29 17:33:40|||||||||1
1609263230000|2020-12-29 17:33:50|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|2
1609263240000|2020-12-29 17:34:00|4195.5|4189.5|4196|4190|4196|4190|4194.5|4188.5|37
1609263250000|2020-12-29 17:34:10|||||||||6
1609263260000|2020-12-29 17:34:20|||||||||61
1609263270000|2020-12-29 17:34:30|||||||||15
1609263280000|2020-12-29 17:34:40|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|69
1609263290000|2020-12-29 17:34:50|4198|4192|4197|4191|4198.2|4192.2|4196.2|4190.2|42
1609263300000|2020-12-29 17:35:00|4196.7|4190.7|4196.2|4190.2|4197.2|4191.2|4196.2|4190.2|11
1609263310000|2020-12-29 17:35:10|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|10
1609263320000|2020-12-29 17:35:20|4197|4191|4198.2|4192.2|4198.2|4192.2|4197|4191|27
1609263330000|2020-12-29 17:35:30|4198.5|4192.5|4198.2|4192.2|4198.5|4192.5|4197.2|4191.2|22
1609263340000|2020-12-29 17:35:40|||||||||33
1609263350000|2020-12-29 17:35:50|4199|4193|4199|4193|4199|4193|4199|4193|7
1609263360000|2020-12-29 17:36:00|4198.7|4192.7|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|5
1609263370000|2020-12-29 17:36:10|4199|4193|4199.2|4193.2|4199.2|4193.2|4198.2|4192.2|12
1609263380000|2020-12-29 17:36:20|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4199|4193|10
1609263390000|2020-12-29 17:36:30|4199.5|4193.5|4199.7|4193.7|4200.5|4194.5|4199.2|4193.2|56
1609263400000|2020-12-29 17:36:40|4200|4194|4199.2|4193.2|4200|4194|4199|4193|6
1609263420000|2020-12-29 17:37:00|4198.5|4192.5|4197.2|4191.2|4198.5|4192.5|4197.2|4191.2|7
1609263440000|2020-12-29 17:37:20|4196.5|4190.5|4196.5|4190.5|4197.2|4191.2|4196.2|4190.2|14
1609263450000|2020-12-29 17:37:30|4197|4191|4197.2|4191.2|4197.5|4191.5|4196.5|4190.5|23
1609263460000|2020-12-29 17:37:40|4198|4192|4196.5|4190.5|4198|4192|4196.5|4190.5|5
1609263470000|2020-12-29 17:37:50|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4195.5|4189.5|11
1609263480000|2020-12-29 17:38:00|4196|4190|4195|4189|4196|4190|4195|4189|27
1609263490000|2020-12-29 17:38:10|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195|4189|7
1609263500000|2020-12-29 17:38:20|4194.2|4188.2|4195|4189|4195.5|4189.5|4193.7|4187.7|32
1609263510000|2020-12-29 17:38:30|4195.5|4189.5|4195.2|4189.2|4196|4190|4195.2|4189.2|4
1609263520000|2020-12-29 17:38:40|4195.5|4189.5|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|14
1609263530000|2020-12-29 17:38:50|4196|4190|4195.5|4189.5|4196|4190|4195.5|4189.5|7
1609263540000|2020-12-29 17:39:00|4195.2|4189.2|4195.5|4189.5|4196.2|4190.2|4194.2|4188.2|37
1609263550000|2020-12-29 17:39:10|4195.7|4189.7|4195.5|4189.5|4196|4190|4195.5|4189.5|6
1609263560000|2020-12-29 17:39:20|4196|4190|4196.2|4190.2|4196.2|4190.2|4195.7|4189.7|7
1609263570000|2020-12-29 17:39:30|4196|4190|4201.2|4195.2|4201.2|4195.2|4196|4190|72
1609263580000|2020-12-29 17:39:40|4202|4196|4203.5|4197.5|4204.2|4198.2|4202|4196|45
1609263590000|2020-12-29 17:39:50|4203.2|4197.2|4203|4197|4203.2|4197.2|4202.5|4196.5|25
1609263600000|2020-12-29 17:40:00|4203.7|4197.7|4204.2|4198.2|4204.2|4198.2|4202|4196|44
1609263610000|2020-12-29 17:40:10|4204.5|4198.5|4203.2|4197.2|4204.5|4198.5|4203.2|4197.2|6
1609263620000|2020-12-29 17:40:20|4203.5|4197.5|4204|4198|4204.2|4198.2|4203.2|4197.2|12
1609263630000|2020-12-29 17:40:30|4203.7|4197.7|4204.7|4198.7|4204.7|4198.7|4203.5|4197.5|5
1609263640000|2020-12-29 17:40:40|4204.5|4198.5|4203|4197|4204.5|4198.5|4203|4197|18
1609263650000|2020-12-29 17:40:50|4202.7|4196.7|4204.2|4198.2|4204.5|4198.5|4202.5|4196.5|9
1609263660000|2020-12-29 17:41:00|4205.2|4199.2|4206.2|4200.2|4206.2|4200.2|4205.2|4199.2|58
1609263670000|2020-12-29 17:41:10|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|8
1609263680000|2020-12-29 17:41:20|4205.2|4199.2|4206|4200|4206|4200|4205.2|4199.2|14
1609263690000|2020-12-29 17:41:30|4206.2|4200.2|4206.5|4200.5|4206.5|4200.5|4206.2|4200.2|6
1609263700000|2020-12-29 17:41:40|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|19
1609263710000|2020-12-29 17:41:50|4206.5|4200.5|4205.5|4199.5|4206.5|4200.5|4205.5|4199.5|43
1609263720000|2020-12-29 17:42:00|4205.2|4199.2|4201.2|4195.2|4205.2|4199.2|4201.2|4195.2|22
1609263730000|2020-12-29 17:42:10|4200.5|4194.5|4200.2|4194.2|4200.5|4194.5|4200.2|4194.2|35
1609263740000|2020-12-29 17:42:20|4200|4194|4199.5|4193.5|4200|4194|4199.2|4193.2|12
1609263750000|2020-12-29 17:42:30|4199.2|4193.2|4198|4192|4199.5|4193.5|4198|4192|12
1609263760000|2020-12-29 17:42:40|4197.7|4191.7|4198.2|4192.2|4198.2|4192.2|4197.7|4191.7|2
1609263770000|2020-12-29 17:42:50|4198.5|4192.5|4199|4193|4199|4193|4198.2|4192.2|28
1609263780000|2020-12-29 17:43:00|4198.7|4192.7|4198|4192|4198.7|4192.7|4198|4192|6
1609263790000|2020-12-29 17:43:10|4197.2|4191.2|4198|4192|4198|4192|4196.2|4190.2|6
1609263800000|2020-12-29 17:43:20|4198.2|4192.2|4199|4193|4199|4193|4198|4192|9
1609263810000|2020-12-29 17:43:30|4198.5|4192.5|4198.7|4192.7|4199|4193|4198.2|4192.2|1
1609263820000|2020-12-29 17:43:40|4199|4193|4199.2|4193.2|4199.2|4193.2|4199|4193|2
1609263830000|2020-12-29 17:43:50|4199|4193|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|6
1609263840000|2020-12-29 17:44:00|4198.5|4192.5|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|0
1609263850000|2020-12-29 17:44:10|4198.5|4192.5|4199|4193|4199|4193|4195.7|4189.7|20
1609263860000|2020-12-29 17:44:20|4199.5|4193.5|4199|4193|4200|4194|4198.5|4192.5|33
1609263870000|2020-12-29 17:44:30|4198.7|4192.7|4200|4194|4200|4194|4198.7|4192.7|5
1609263880000|2020-12-29 17:44:40|4199.5|4193.5|4199.5|4193.5|4200|4194|4199.5|4193.5|3
1609263890000|2020-12-29 17:44:50|4198.5|4192.5|4199.2|4193.2|4199.5|4193.5|4198.5|4192.5|14
1609263900000|2020-12-29 17:45:00|4200.2|4194.2|4199|4193|4200.2|4194.2|4198.5|4192.5|11
1609263910000|2020-12-29 17:45:10|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.5|4192.5|0
1609263920000|2020-12-29 17:45:20|4199.5|4193.5|4200|4194|4200.2|4194.2|4199.5|4193.5|4
1609263930000|2020-12-29 17:45:30|4200.2|4194.2|4201.2|4195.2|4201.2|4195.2|4200.2|4194.2|6
1609263940000|2020-12-29 17:45:40|4201.5|4195.5|4201.5|4195.5|4202.2|4196.2|4201.5|4195.5|4
1609263950000|2020-12-29 17:45:50|4201.2|4195.2|4202|4196|4202.2|4196.2|4200.5|4194.5|10
1609263960000|2020-12-29 17:46:00|4202.2|4196.2|4202.2|4196.2|4203|4197|4202.2|4196.2|8
1609263970000|2020-12-29 17:46:10|4202|4196|4201.5|4195.5|4202.2|4196.2|4201.5|4195.5|8
1609263980000|2020-12-29 17:46:20|4201.2|4195.2|4201.2|4195.2|4201.7|4195.7|4201|4195|9
1609263990000|2020-12-29 17:46:30|4200.5|4194.5|4200|4194|4201.2|4195.2|4200|4194|20
1609264000000|2020-12-29 17:46:40|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4199.2|4193.2|6
1609264010000|2020-12-29 17:46:50|4198|4192|4199.5|4193.5|4200|4194|4198|4192|10
1609264020000|2020-12-29 17:47:00|4199.2|4193.2|4197.2|4191.2|4199.2|4193.2|4197.2|4191.2|136
1609264030000|2020-12-29 17:47:10|4197|4191|4197|4191|4197|4191|4197|4191|15
1609264040000|2020-12-29 17:47:20|4196.2|4190.2|4197.2|4191.2|4197.2|4191.2|4196.2|4190.2|23
1609264050000|2020-12-29 17:47:30|4197.5|4191.5|4197.5|4191.5|4198|4192|4197.2|4191.2|18
1609264060000|2020-12-29 17:47:40|4198.2|4192.2|4199.2|4193.2|4199.2|4193.2|4198.2|4192.2|1
1609264070000|2020-12-29 17:47:50|4199.5|4193.5|4199|4193|4199.5|4193.5|4199|4193|3
1609264080000|2020-12-29 17:48:00|4198.5|4192.5|4197.7|4191.7|4198.5|4192.5|4197.7|4191.7|30
1609264100000|2020-12-29 17:48:20|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|7
1609264110000|2020-12-29 17:48:30|4198.5|4192.5|4198.7|4192.7|4199|4193|4198.5|4192.5|221
1609264120000|2020-12-29 17:48:40|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.5|4192.5|13
1609264130000|2020-12-29 17:48:50|4200|4194|4200|4194|4200|4194|4200|4194|7
1609264140000|2020-12-29 17:49:00|4199.5|4193.5|4199.5|4193.5|4199.7|4193.7|4198.5|4192.5|15
1609264150000|2020-12-29 17:49:10|4198.7|4192.7|4199.5|4193.5|4199.5|4193.5|4198.7|4192.7|3
1609264160000|2020-12-29 17:49:20|4199.2|4193.2|4198.5|4192.5|4199.2|4193.2|4198.5|4192.5|10
1609264170000|2020-12-29 17:49:30|4198.7|4192.7|4198.5|4192.5|4199|4193|4198.5|4192.5|4
1609264180000|2020-12-29 17:49:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|11
1609264190000|2020-12-29 17:49:50|4198|4192|4198.7|4192.7|4198.7|4192.7|4198|4192|4
1609264200000|2020-12-29 17:50:00|4198.5|4192.5|4198.5|4192.5|4198.7|4192.7|4198.5|4192.5|5
1609264210000|2020-12-29 17:50:10|4197.7|4191.7|4198|4192|4198|4192|4197.7|4191.7|5
1609264220000|2020-12-29 17:50:20|4198.5|4192.5|4199|4193|4199|4193|4198.5|4192.5|3
1609264230000|2020-12-29 17:50:30|4198.7|4192.7|4199|4193|4199|4193|4198.7|4192.7|2
1609264240000|2020-12-29 17:50:40|4198.7|4192.7|4200|4194|4200|4194|4198.7|4192.7|8
1609264250000|2020-12-29 17:50:50|4199.7|4193.7|4199.5|4193.5|4199.7|4193.7|4198.7|4192.7|7
1609264260000|2020-12-29 17:51:00|4199.2|4193.2|4198|4192|4199.2|4193.2|4197.5|4191.5|18
1609264270000|2020-12-29 17:51:10|4198.2|4192.2|4198.5|4192.5|4198.5|4192.5|4197.7|4191.7|4
1609264280000|2020-12-29 17:51:20|4198|4192|4197|4191|4198|4192|4196.5|4190.5|20
1609264290000|2020-12-29 17:51:30|4197.2|4191.2|4196|4190|4197.5|4191.5|4195.5|4189.5|22
1609264300000|2020-12-29 17:51:40|4195.7|4189.7|4196.5|4190.5|4196.5|4190.5|4195.5|4189.5|4
1609264310000|2020-12-29 17:51:50|4196.2|4190.2|4196.5|4190.5|4197|4191|4195.5|4189.5|9
1609264320000|2020-12-29 17:52:00|4196|4190|4197|4191|4197|4191|4196|4190|8
1609264330000|2020-12-29 17:52:10|4197.2|4191.2|4197.5|4191.5|4197.5|4191.5|4196.7|4190.7|2
1609264340000|2020-12-29 17:52:20|4196.7|4190.7|4195.5|4189.5|4196.7|4190.7|4195.5|4189.5|74
1609264350000|2020-12-29 17:52:30|4196.5|4190.5|4197|4191|4197|4191|4196|4190|14
1609264360000|2020-12-29 17:52:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4196.7|4190.7|7
1609264370000|2020-12-29 17:52:50|4198|4192|4196.7|4190.7|4198|4192|4196.7|4190.7|4
1609264380000|2020-12-29 17:53:00|4197|4191|4197.5|4191.5|4197.5|4191.5|4196.7|4190.7|227
1609264390000|2020-12-29 17:53:10|4197.2|4191.2|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|9
1609264410000|2020-12-29 17:53:30|4198.5|4192.5|4197.7|4191.7|4198.5|4192.5|4197.7|4191.7|7
1609264420000|2020-12-29 17:53:40|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|8
1609264430000|2020-12-29 17:53:50|4199.7|4193.7|4200.5|4194.5|4200.7|4194.7|4199.5|4193.5|22
1609264440000|2020-12-29 17:54:00|4199.5|4193.5|4198.5|4192.5|4199.5|4193.5|4198.5|4192.5|17
1609264450000|2020-12-29 17:54:10|4198.7|4192.7|4198.7|4192.7|4199.5|4193.5|4198.5|4192.5|13
1609264460000|2020-12-29 17:54:20|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|8
1609264470000|2020-12-29 17:54:30|4198.7|4192.7|4199|4193|4199.2|4193.2|4198.7|4192.7|7
1609264480000|2020-12-29 17:54:40|4199.7|4193.7|4198.5|4192.5|4199.7|4193.7|4198.5|4192.5|113
1609264490000|2020-12-29 17:54:50|||||||||3
1609264500000|2020-12-29 17:55:00|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4
1609264510000|2020-12-29 17:55:10|4198.5|4192.5|4200|4194|4200|4194|4198.5|4192.5|27
1609264520000|2020-12-29 17:55:20|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.2|4194.2|4
1609264530000|2020-12-29 17:55:30|4200.2|4194.2|4199.7|4193.7|4200.5|4194.5|4199.7|4193.7|48
1609264540000|2020-12-29 17:55:40|4200|4194|4200.5|4194.5|4200.5|4194.5|4200|4194|7
1609264550000|2020-12-29 17:55:50|4200.2|4194.2|4200.5|4194.5|4200.5|4194.5|4200.2|4194.2|0
1609264560000|2020-12-29 17:56:00|4200.2|4194.2|4200.2|4194.2|4200.5|4194.5|4200|4194|0
1609264570000|2020-12-29 17:56:10|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4199.2|4193.2|8
1609264580000|2020-12-29 17:56:20|4199.7|4193.7|4200.5|4194.5|4200.5|4194.5|4199.5|4193.5|2
1609264590000|2020-12-29 17:56:30|4200.7|4194.7|4201.2|4195.2|4201.2|4195.2|4200.7|4194.7|1
1609264600000|2020-12-29 17:56:40|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|5
1609264610000|2020-12-29 17:56:50|4201.2|4195.2|4202|4196|4202|4196|4201.2|4195.2|6
1609264620000|2020-12-29 17:57:00|4201.5|4195.5|4201.2|4195.2|4201.5|4195.5|4201.2|4195.2|2
1609264630000|2020-12-29 17:57:10|4200.5|4194.5|4201.5|4195.5|4201.5|4195.5|4200.2|4194.2|4
1609264640000|2020-12-29 17:57:20|4201.2|4195.2|4200.2|4194.2|4201.2|4195.2|4200.2|4194.2|29
1609264660000|2020-12-29 17:57:40|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201|4195|1
1609264670000|2020-12-29 17:57:50|4201|4195|4200.2|4194.2|4201|4195|4200.2|4194.2|4
1609264680000|2020-12-29 17:58:00|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200|4194|21
1609264700000|2020-12-29 17:58:20|4201|4195|4201|4195|4201|4195|4201|4195|5
1609264710000|2020-12-29 17:58:30|4200.7|4194.7|4200.2|4194.2|4200.7|4194.7|4200.2|4194.2|4
1609264720000|2020-12-29 17:58:40|4200.5|4194.5|4201|4195|4201.2|4195.2|4200.5|4194.5|1
1609264730000|2020-12-29 17:58:50|4200.5|4194.5|4199.2|4193.2|4200.5|4194.5|4199.2|4193.2|7
1609264740000|2020-12-29 17:59:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|12
1609264750000|2020-12-29 17:59:10|4198.5|4192.5|4199.2|4193.2|4199.2|4193.2|4198.5|4192.5|10
1609264760000|2020-12-29 17:59:20|4198.5|4192.5|4200.5|4194.5|4200.5|4194.5|4198.5|4192.5|27
1609264770000|2020-12-29 17:59:30|4200.7|4194.7|4201.5|4195.5|4201.5|4195.5|4200.7|4194.7|16
1609264780000|2020-12-29 17:59:40|4202|4196|4202|4196|4202|4196|4202|4196|10
1609264790000|2020-12-29 17:59:50|4201.5|4195.5|4201|4195|4201.5|4195.5|4201|4195|1
1609264800000|2020-12-29 18:00:00|4200.5|4194.5|4200.2|4194.2|4200.5|4194.5|4200.2|4194.2|4
1609264810000|2020-12-29 18:00:10|||||||||2
1609264820000|2020-12-29 18:00:20|4199.2|4193.2|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|6
1609264830000|2020-12-29 18:00:30|||||||||3
1609264840000|2020-12-29 18:00:40|4200.2|4194.2|4200.4|4194.4|4200.4|4194.4|4200.2|4194.2|130
1609264850000|2020-12-29 18:00:50|4200.2|4194.2|4200.2|4194.2|4200.4|4194.4|4200.2|4194.2|2
1609264860000|2020-12-29 18:01:00|4200.4|4194.4|4201|4195|4201|4195|4200.2|4194.2|5
1609264870000|2020-12-29 18:01:10|4200.2|4194.2|4200.4|4194.4|4200.7|4194.7|4200.2|4194.2|13
1609264880000|2020-12-29 18:01:20|4198.7|4192.7|4198.4|4192.4|4199.2|4193.2|4197.7|4191.7|8
1609264890000|2020-12-29 18:01:30|4198.7|4192.7|4199.4|4193.4|4199.4|4193.4|4198.7|4192.7|5
1609264900000|2020-12-29 18:01:40|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|4198.4|4192.4|3
1609264910000|2020-12-29 18:01:50|4198.9|4192.9|4198.7|4192.7|4199.4|4193.4|4198.7|4192.7|1
1609264920000|2020-12-29 18:02:00|4198.4|4192.4|4197.7|4191.7|4198.4|4192.4|4197.7|4191.7|5
1609264930000|2020-12-29 18:02:10|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|3
1609264940000|2020-12-29 18:02:20|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|2
1609264950000|2020-12-29 18:02:30|4197.9|4191.9|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|0
1609264970000|2020-12-29 18:02:50|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|5
1609264980000|2020-12-29 18:03:00|4196.7|4190.7|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|2
1609264990000|2020-12-29 18:03:10|4197.2|4191.2|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|6
1609265000000|2020-12-29 18:03:20|||||||||7
1609265010000|2020-12-29 18:03:30|4198.2|4192.2|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|20
1609265020000|2020-12-29 18:03:40|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|23
1609265030000|2020-12-29 18:03:50|4198.4|4192.4|4198.4|4192.4|4198.7|4192.7|4198.2|4192.2|5
1609265040000|2020-12-29 18:04:00|4198.7|4192.7|4198.9|4192.9|4199.2|4193.2|4198.7|4192.7|2
1609265050000|2020-12-29 18:04:10|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|6
1609265060000|2020-12-29 18:04:20|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|5
1609265070000|2020-12-29 18:04:30|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|4
1609265080000|2020-12-29 18:04:40|||||||||11
1609265090000|2020-12-29 18:04:50|||||||||1
1609265100000|2020-12-29 18:05:00|4197.2|4191.2|4197.2|4191.2|4197.4|4191.4|4197.2|4191.2|3
1609265110000|2020-12-29 18:05:10|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|1
1609265120000|2020-12-29 18:05:20|4195.9|4189.9|4196.2|4190.2|4196.2|4190.2|4195.9|4189.9|10
1609265130000|2020-12-29 18:05:30|4195.9|4189.9|4194.9|4188.9|4195.9|4189.9|4194.9|4188.9|5
1609265140000|2020-12-29 18:05:40|4195.2|4189.2|4195.4|4189.4|4195.4|4189.4|4195.2|4189.2|15
1609265150000|2020-12-29 18:05:50|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4
1609265160000|2020-12-29 18:06:00|4194.9|4188.9|4195.9|4189.9|4195.9|4189.9|4194.9|4188.9|6
1609265170000|2020-12-29 18:06:10|4195.7|4189.7|4195.9|4189.9|4195.9|4189.9|4195.7|4189.7|6
1609265180000|2020-12-29 18:06:20|4196.2|4190.2|4196.9|4190.9|4197.2|4191.2|4196.2|4190.2|15
1609265190000|2020-12-29 18:06:30|4196.4|4190.4|4196.9|4190.9|4196.9|4190.9|4196.4|4190.4|7
1609265200000|2020-12-29 18:06:40|4196.7|4190.7|4196.2|4190.2|4196.9|4190.9|4196.2|4190.2|5
1609265210000|2020-12-29 18:06:50|4195.9|4189.9|4194.2|4188.2|4197.2|4191.2|4193.9|4187.9|95
1609265220000|2020-12-29 18:07:00|4194.4|4188.4|4195.7|4189.7|4195.9|4189.9|4194.4|4188.4|6
1609265230000|2020-12-29 18:07:10|4196.7|4190.7|4194.9|4188.9|4196.7|4190.7|4194.9|4188.9|110
1609265240000|2020-12-29 18:07:20|4195.2|4189.2|4193.9|4187.9|4195.2|4189.2|4193.4|4187.4|3
1609265250000|2020-12-29 18:07:30|4193.7|4187.7|4193.4|4187.4|4193.7|4187.7|4192.4|4186.4|3
1609265260000|2020-12-29 18:07:40|4193.2|4187.2|4193.4|4187.4|4193.4|4187.4|4193.2|4187.2|2
1609265270000|2020-12-29 18:07:50|4193.2|4187.2|4193.9|4187.9|4193.9|4187.9|4192.9|4186.9|17
1609265280000|2020-12-29 18:08:00|4193.4|4187.4|4192.9|4186.9|4193.9|4187.9|4192.9|4186.9|11
1609265290000|2020-12-29 18:08:10|4192.4|4186.4|4192.7|4186.7|4192.7|4186.7|4192.4|4186.4|4
1609265300000|2020-12-29 18:08:20|||||||||1
1609265310000|2020-12-29 18:08:30|4192.9|4186.9|4193.7|4187.7|4193.7|4187.7|4192.9|4186.9|12
1609265320000|2020-12-29 18:08:40|4193.9|4187.9|4194.7|4188.7|4194.7|4188.7|4193.9|4187.9|19
1609265330000|2020-12-29 18:08:50|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|2
1609265340000|2020-12-29 18:09:00|4195.4|4189.4|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|6
1609265350000|2020-12-29 18:09:10|4195.9|4189.9|4196.7|4190.7|4196.7|4190.7|4195.9|4189.9|2
1609265360000|2020-12-29 18:09:20|4196.9|4190.9|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|7
1609265370000|2020-12-29 18:09:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|3
1609265380000|2020-12-29 18:09:40|4197.2|4191.2|4196.9|4190.9|4197.2|4191.2|4196.7|4190.7|3
1609265390000|2020-12-29 18:09:50|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|1
1609265400000|2020-12-29 18:10:00|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|4197.2|4191.2|2
1609265410000|2020-12-29 18:10:10|4196.9|4190.9|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|10
1609265420000|2020-12-29 18:10:20|4197.2|4191.2|4196.4|4190.4|4197.2|4191.2|4196.4|4190.4|2
1609265430000|2020-12-29 18:10:30|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|0
1609265440000|2020-12-29 18:10:40|4196.4|4190.4|4196.7|4190.7|4196.7|4190.7|4196.4|4190.4|0
1609265450000|2020-12-29 18:10:50|||||||||1
1609265460000|2020-12-29 18:11:00|4195.7|4189.7|4196.7|4190.7|4196.7|4190.7|4194.9|4188.9|15
1609265470000|2020-12-29 18:11:10|4196.9|4190.9|4196.9|4190.9|4196.9|4190.9|4196.7|4190.7|2
1609265480000|2020-12-29 18:11:20|4196.7|4190.7|4197.7|4191.7|4197.7|4191.7|4196.7|4190.7|2
1609265490000|2020-12-29 18:11:30|4197.9|4191.9|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|4
1609265500000|2020-12-29 18:11:40|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|4197.4|4191.4|5
1609265510000|2020-12-29 18:11:50|4196.9|4190.9|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|4
1609265520000|2020-12-29 18:12:00|4196.9|4190.9|4195.7|4189.7|4196.9|4190.9|4195.7|4189.7|6
1609265530000|2020-12-29 18:12:10|4195.9|4189.9|4195.2|4189.2|4195.9|4189.9|4194.7|4188.7|5
1609265540000|2020-12-29 18:12:20|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4194.9|4188.9|14
1609265550000|2020-12-29 18:12:30|4195.4|4189.4|4195.9|4189.9|4195.9|4189.9|4195.4|4189.4|67
1609265560000|2020-12-29 18:12:40|4197.9|4191.9|4197.9|4191.9|4197.9|4191.9|4197.2|4191.2|15
1609265570000|2020-12-29 18:12:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.4|4191.4|177
1609265580000|2020-12-29 18:13:00|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|3
1609265590000|2020-12-29 18:13:10|4197.7|4191.7|4197.7|4191.7|4197.9|4191.9|4197.7|4191.7|6
1609265600000|2020-12-29 18:13:20|4197.9|4191.9|4199.4|4193.4|4199.4|4193.4|4197.7|4191.7|20
1609265610000|2020-12-29 18:13:30|4199.2|4193.2|4198.7|4192.7|4199.4|4193.4|4198.7|4192.7|7
1609265620000|2020-12-29 18:13:40|4198.4|4192.4|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|0
1609265630000|2020-12-29 18:13:50|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|8
1609265640000|2020-12-29 18:14:00|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|5
1609265650000|2020-12-29 18:14:10|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.4|4192.4|2
1609265660000|2020-12-29 18:14:20|4198.7|4192.7|4198.7|4192.7|4198.9|4192.9|4198.4|4192.4|4
1609265670000|2020-12-29 18:14:30|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|0
1609265680000|2020-12-29 18:14:40|||||||||1
1609265690000|2020-12-29 18:14:50|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.4|4193.4|2
1609265700000|2020-12-29 18:15:00|4200.2|4194.2|4199.4|4193.4|4200.4|4194.4|4199.4|4193.4|5
1609265720000|2020-12-29 18:15:20|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|2
1609265730000|2020-12-29 18:15:30|4199.2|4193.2|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|4
1609265740000|2020-12-29 18:15:40|||||||||10
1609265750000|2020-12-29 18:15:50|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|3
1609265760000|2020-12-29 18:16:00|4199.7|4193.7|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|7
1609265770000|2020-12-29 18:16:10|4200.9|4194.9|4201.4|4195.4|4201.4|4195.4|4200.9|4194.9|40
1609265780000|2020-12-29 18:16:20|4200.4|4194.4|4201.4|4195.4|4201.4|4195.4|4200.4|4194.4|14
1609265790000|2020-12-29 18:16:30|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|19
1609265810000|2020-12-29 18:16:50|||||||||1
1609265820000|2020-12-29 18:17:00|4200.9|4194.9|4201.2|4195.2|4201.2|4195.2|4200.9|4194.9|108
1609265830000|2020-12-29 18:17:10|4200.4|4194.4|4200.4|4194.4|4200.9|4194.9|4200.2|4194.2|15
1609265840000|2020-12-29 18:17:20|||||||||3
1609265850000|2020-12-29 18:17:30|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.4|4194.4|13
1609265860000|2020-12-29 18:17:40|4200.4|4194.4|4199.4|4193.4|4200.4|4194.4|4199.2|4193.2|8
1609265870000|2020-12-29 18:17:50|4199.2|4193.2|4198.4|4192.4|4199.2|4193.2|4198.4|4192.4|8
1609265880000|2020-12-29 18:18:00|4198.7|4192.7|4200.4|4194.4|4200.4|4194.4|4198.7|4192.7|3
1609265910000|2020-12-29 18:18:30|||||||||1
1609265920000|2020-12-29 18:18:40|4201.2|4195.2|4201.4|4195.4|4201.4|4195.4|4201.2|4195.2|2
1609265930000|2020-12-29 18:18:50|||||||||1
1609265940000|2020-12-29 18:19:00|4200.9|4194.9|4200.4|4194.4|4200.9|4194.9|4200.4|4194.4|4
1609265950000|2020-12-29 18:19:10|4201.4|4195.4|4200.4|4194.4|4201.4|4195.4|4200.4|4194.4|19
1609265960000|2020-12-29 18:19:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.4|4194.4|0
1609265970000|2020-12-29 18:19:30|4200.7|4194.7|4199.7|4193.7|4200.9|4194.9|4199.4|4193.4|8
1609265980000|2020-12-29 18:19:40|4199.9|4193.9|4199.9|4193.9|4200.4|4194.4|4199.9|4193.9|2
1609265990000|2020-12-29 18:19:50|4200.4|4194.4|4201.2|4195.2|4201.2|4195.2|4200.4|4194.4|10
1609266000000|2020-12-29 18:20:00|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|2
1609266010000|2020-12-29 18:20:10|4200.6|4194.6|4201.2|4195.2|4201.4|4195.4|4200.4|4194.4|9
1609266020000|2020-12-29 18:20:20|4202.2|4196.2|4202.2|4196.2|4202.4|4196.4|4202.2|4196.2|19
1609266030000|2020-12-29 18:20:30|4201.4|4195.4|4201.9|4195.9|4201.9|4195.9|4201.4|4195.4|8
1609266040000|2020-12-29 18:20:40|4202.4|4196.4|4202.2|4196.2|4202.4|4196.4|4202.2|4196.2|0
1609266050000|2020-12-29 18:20:50|4202.4|4196.4|4202.2|4196.2|4202.4|4196.4|4202.2|4196.2|5
1609266060000|2020-12-29 18:21:00|4201.9|4195.9|4202.2|4196.2|4202.2|4196.2|4201.9|4195.9|5
1609266070000|2020-12-29 18:21:10|4202.4|4196.4|4201.4|4195.4|4202.4|4196.4|4201.4|4195.4|3
1609266080000|2020-12-29 18:21:20|4201.7|4195.7|4201.9|4195.9|4202.2|4196.2|4201.7|4195.7|7
1609266090000|2020-12-29 18:21:30|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|0
1609266100000|2020-12-29 18:21:40|4201.6|4195.6|4201.9|4195.9|4202.2|4196.2|4201.6|4195.6|7
1609266110000|2020-12-29 18:21:50|4201.7|4195.7|4201.2|4195.2|4201.9|4195.9|4201.2|4195.2|4
1609266150000|2020-12-29 18:22:30|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|2
1609266160000|2020-12-29 18:22:40|4201.7|4195.7|4201.9|4195.9|4201.9|4195.9|4201.7|4195.7|8
1609266170000|2020-12-29 18:22:50|4201.7|4195.7|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|3
1609266180000|2020-12-29 18:23:00|4201.7|4195.7|4201.1|4195.1|4201.7|4195.7|4201.1|4195.1|1
1609266190000|2020-12-29 18:23:10|4201.9|4195.9|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|1
1609266210000|2020-12-29 18:23:30|4201.6|4195.6|4201.9|4195.9|4201.9|4195.9|4201.6|4195.6|2
1609266220000|2020-12-29 18:23:40|4202.1|4196.1|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|0
1609266230000|2020-12-29 18:23:50|4201.9|4195.9|4202.1|4196.1|4202.1|4196.1|4201.9|4195.9|1
1609266240000|2020-12-29 18:24:00|4201.9|4195.9|4200.1|4194.1|4201.9|4195.9|4200.1|4194.1|8
1609266250000|2020-12-29 18:24:10|4200.9|4194.9|4201.9|4195.9|4202.1|4196.1|4200.9|4194.9|7
1609266260000|2020-12-29 18:24:20|4201.6|4195.6|4201.6|4195.6|4201.9|4195.9|4201.6|4195.6|2
1609266270000|2020-12-29 18:24:30|4201.4|4195.4|4201.1|4195.1|4201.4|4195.4|4201.1|4195.1|0
1609266290000|2020-12-29 18:24:50|4200.4|4194.4|4200.1|4194.1|4200.4|4194.4|4200.1|4194.1|3
1609266310000|2020-12-29 18:25:10|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|4200.4|4194.4|0
1609266320000|2020-12-29 18:25:20|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|4200.9|4194.9|1
1609266330000|2020-12-29 18:25:30|4201.1|4195.1|4201.1|4195.1|4201.1|4195.1|4200.9|4194.9|1
1609266340000|2020-12-29 18:25:40|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|4201.4|4195.4|3
1609266350000|2020-12-29 18:25:50|4201.1|4195.1|4200.9|4194.9|4201.1|4195.1|4200.9|4194.9|6
1609266360000|2020-12-29 18:26:00|4200.4|4194.4|4200.4|4194.4|4201.1|4195.1|4200.4|4194.4|43
1609266380000|2020-12-29 18:26:20|4200.9|4194.9|4202.4|4196.4|4202.4|4196.4|4200.9|4194.9|12
1609266390000|2020-12-29 18:26:30|4203.1|4197.1|4203.4|4197.4|4203.4|4197.4|4203.1|4197.1|4
1609266400000|2020-12-29 18:26:40|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1609266410000|2020-12-29 18:26:50|||||||||1
1609266420000|2020-12-29 18:27:00|4202.9|4196.9|4202.9|4196.9|4203.1|4197.1|4202.9|4196.9|1
1609266430000|2020-12-29 18:27:10|4203.1|4197.1|4203.1|4197.1|4203.9|4197.9|4203.1|4197.1|11
1609266440000|2020-12-29 18:27:20|4203.9|4197.9|4203.4|4197.4|4204.1|4198.1|4203.4|4197.4|4
1609266450000|2020-12-29 18:27:30|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|0
1609266460000|2020-12-29 18:27:40|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1609266470000|2020-12-29 18:27:50|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|1
1609266480000|2020-12-29 18:28:00|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|4202.9|4196.9|1
1609266500000|2020-12-29 18:28:20|4202.1|4196.1|4202.4|4196.4|4202.9|4196.9|4202.1|4196.1|12
1609266520000|2020-12-29 18:28:40|4202.9|4196.9|4203.4|4197.4|4203.4|4197.4|4202.9|4196.9|57
1609266530000|2020-12-29 18:28:50|||||||||1
1609266540000|2020-12-29 18:29:00|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|1
1609266550000|2020-12-29 18:29:10|4203.4|4197.4|4204.4|4198.4|4204.4|4198.4|4202.6|4196.6|4
1609266560000|2020-12-29 18:29:20|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|4
1609266570000|2020-12-29 18:29:30|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|3
1609266580000|2020-12-29 18:29:40|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|2
1609266590000|2020-12-29 18:29:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1609266600000|2020-12-29 18:30:00|4205.4|4199.4|4205.4|4199.4|4205.6|4199.6|4204.6|4198.6|9
1609266610000|2020-12-29 18:30:10|4205.1|4199.1|4204.9|4198.9|4205.1|4199.1|4204.9|4198.9|6
1609266620000|2020-12-29 18:30:20|4204.6|4198.6|4205.4|4199.4|4205.4|4199.4|4204.6|4198.6|3
1609266630000|2020-12-29 18:30:30|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|4204.9|4198.9|7
1609266640000|2020-12-29 18:30:40|4205.1|4199.1|4205.4|4199.4|4205.4|4199.4|4205.1|4199.1|0
1609266650000|2020-12-29 18:30:50|4204.9|4198.9|4205.4|4199.4|4205.4|4199.4|4204.9|4198.9|5
1609266680000|2020-12-29 18:31:20|||||||||4
1609266690000|2020-12-29 18:31:30|4204.4|4198.4|4205.4|4199.4|4205.6|4199.6|4204.4|4198.4|13
1609266700000|2020-12-29 18:31:40|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.4|4199.4|6
1609266710000|2020-12-29 18:31:50|4205.9|4199.9|4206.4|4200.4|4206.4|4200.4|4205.6|4199.6|17
1609266720000|2020-12-29 18:32:00|4205.6|4199.6|4204.4|4198.4|4205.6|4199.6|4204.4|4198.4|12
1609266740000|2020-12-29 18:32:20|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4204.4|4198.4|4
1609266750000|2020-12-29 18:32:30|4205.4|4199.4|4205.4|4199.4|4205.6|4199.6|4205.1|4199.1|1
1609266760000|2020-12-29 18:32:40|4205.6|4199.6|4205.4|4199.4|4205.6|4199.6|4205.4|4199.4|2
1609266770000|2020-12-29 18:32:50|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|1
1609266780000|2020-12-29 18:33:00|4206.4|4200.4|4207.4|4201.4|4207.4|4201.4|4206.4|4200.4|13
1609266790000|2020-12-29 18:33:10|||||||||10
1609266810000|2020-12-29 18:33:30|4206.9|4200.9|4207.4|4201.4|4207.4|4201.4|4206.6|4200.6|9
1609266820000|2020-12-29 18:33:40|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|6
1609266830000|2020-12-29 18:33:50|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|4
1609266840000|2020-12-29 18:34:00|||||||||2
1609266850000|2020-12-29 18:34:10|4206.9|4200.9|4207.4|4201.4|4207.6|4201.6|4206.4|4200.4|5
1609266860000|2020-12-29 18:34:20|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|2
1609266870000|2020-12-29 18:34:30|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|4207.4|4201.4|14
1609266880000|2020-12-29 18:34:40|4207.6|4201.6|4207.4|4201.4|4207.6|4201.6|4207.1|4201.1|2
1609266890000|2020-12-29 18:34:50|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.4|4201.4|0
1609266900000|2020-12-29 18:35:00|||||||||1
1609266910000|2020-12-29 18:35:10|4207.9|4201.9|4207.4|4201.4|4207.9|4201.9|4207.4|4201.4|0
1609266920000|2020-12-29 18:35:20|4206.9|4200.9|4206.9|4200.9|4207.4|4201.4|4206.9|4200.9|4
1609266930000|2020-12-29 18:35:30|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|4206.6|4200.6|1
1609266940000|2020-12-29 18:35:40|4206.9|4200.9|4206.6|4200.6|4207.4|4201.4|4206.6|4200.6|6
1609266950000|2020-12-29 18:35:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|1
1609266960000|2020-12-29 18:36:00|4205.9|4199.9|4205.9|4199.9|4205.9|4199.9|4205.6|4199.6|4
1609266970000|2020-12-29 18:36:10|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|1
1609266980000|2020-12-29 18:36:20|4205.4|4199.4|4206.4|4200.4|4206.4|4200.4|4205.4|4199.4|8
1609266990000|2020-12-29 18:36:30|4206.6|4200.6|4204.6|4198.6|4206.6|4200.6|4204.6|4198.6|4
1609267000000|2020-12-29 18:36:40|4204.4|4198.4|4204.4|4198.4|4204.6|4198.6|4204.4|4198.4|2
1609267010000|2020-12-29 18:36:50|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|4203.9|4197.9|7
1609267020000|2020-12-29 18:37:00|4203.6|4197.6|4203.9|4197.9|4204.4|4198.4|4203.6|4197.6|13
1609267030000|2020-12-29 18:37:10|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|0
1609267040000|2020-12-29 18:37:20|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|2
1609267050000|2020-12-29 18:37:30|4204.1|4198.1|4204.4|4198.4|4204.4|4198.4|4203.9|4197.9|16
1609267060000|2020-12-29 18:37:40|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.4|4197.4|28
1609267070000|2020-12-29 18:37:50|||||||||1
1609267080000|2020-12-29 18:38:00|4203.9|4197.9|4204.4|4198.4|4204.4|4198.4|4203.6|4197.6|6
1609267090000|2020-12-29 18:38:10|4204.1|4198.1|4203.9|4197.9|4204.1|4198.1|4203.9|4197.9|5
1609267100000|2020-12-29 18:38:20|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|4204.4|4198.4|5
1609267110000|2020-12-29 18:38:30|4204.9|4198.9|4206.9|4200.9|4207.1|4201.1|4204.9|4198.9|44
1609267120000|2020-12-29 18:38:40|4207.4|4201.4|4206.4|4200.4|4207.4|4201.4|4206.4|4200.4|13
1609267130000|2020-12-29 18:38:50|4206.9|4200.9|4207.4|4201.4|4207.6|4201.6|4206.9|4200.9|3
1609267140000|2020-12-29 18:39:00|4206.9|4200.9|4206.9|4200.9|4206.9|4200.9|4206.6|4200.6|1
1609267160000|2020-12-29 18:39:20|4207.1|4201.1|4206.9|4200.9|4207.1|4201.1|4206.6|4200.6|8
1609267170000|2020-12-29 18:39:30|4207.1|4201.1|4209.4|4203.4|4209.4|4203.4|4206.9|4200.9|16
1609267180000|2020-12-29 18:39:40|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|15
1609267190000|2020-12-29 18:39:50|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.4|4203.4|46
1609267200000|2020-12-29 18:40:00|4210.1|4204.1|4210.1|4204.1|4210.4|4204.4|4209.4|4203.4|48
1609267210000|2020-12-29 18:40:10|4209.9|4203.9|4209.9|4203.9|4210.4|4204.4|4209.9|4203.9|7
1609267220000|2020-12-29 18:40:20|4209.6|4203.6|4209.9|4203.9|4210.1|4204.1|4209.6|4203.6|23
1609267230000|2020-12-29 18:40:30|4210.1|4204.1|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|2
1609267240000|2020-12-29 18:40:40|||||||||8
1609267250000|2020-12-29 18:40:50|||||||||38
1609267260000|2020-12-29 18:41:00|||||||||1
1609267270000|2020-12-29 18:41:10|4209.9|4203.9|4210.4|4204.4|4210.4|4204.4|4209.9|4203.9|24
1609267280000|2020-12-29 18:41:20|||||||||16
1609267290000|2020-12-29 18:41:30|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|4212.4|4206.4|42
1609267300000|2020-12-29 18:41:40|||||||||29
1609267310000|2020-12-29 18:41:50|||||||||8
1609267320000|2020-12-29 18:42:00|||||||||7
1609267330000|2020-12-29 18:42:10|||||||||7
1609267340000|2020-12-29 18:42:20|4211.6|4205.6|4212.4|4206.4|4212.4|4206.4|4211.6|4205.6|18
1609267350000|2020-12-29 18:42:30|||||||||6
1609267360000|2020-12-29 18:42:40|4213.4|4207.4|4213.9|4207.9|4213.9|4207.9|4213.4|4207.4|11
1609267370000|2020-12-29 18:42:50|4213.6|4207.6|4212.6|4206.6|4213.6|4207.6|4212.6|4206.6|17
1609267380000|2020-12-29 18:43:00|4211.9|4205.9|4212.1|4206.1|4212.4|4206.4|4211.9|4205.9|13
1609267390000|2020-12-29 18:43:10|4212.4|4206.4|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|1
1609267400000|2020-12-29 18:43:20|||||||||4
1609267420000|2020-12-29 18:43:40|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|45
1609267430000|2020-12-29 18:43:50|4214.4|4208.4|4214.1|4208.1|4214.4|4208.4|4214.1|4208.1|15
1609267440000|2020-12-29 18:44:00|4214.4|4208.4|4213.6|4207.6|4214.4|4208.4|4213.6|4207.6|2
1609267450000|2020-12-29 18:44:10|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|9
1609267470000|2020-12-29 18:44:30|4213.6|4207.6|4213.9|4207.9|4214.4|4208.4|4213.6|4207.6|4
1609267480000|2020-12-29 18:44:40|4213.6|4207.6|4213.9|4207.9|4213.9|4207.9|4213.6|4207.6|2
1609267490000|2020-12-29 18:44:50|4213.6|4207.6|4213.4|4207.4|4213.6|4207.6|4213.4|4207.4|2
1609267500000|2020-12-29 18:45:00|4213.6|4207.6|4212.9|4206.9|4213.6|4207.6|4212.6|4206.6|4
1609267510000|2020-12-29 18:45:10|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.4|4206.4|33
1609267520000|2020-12-29 18:45:20|||||||||7
1609267530000|2020-12-29 18:45:30|||||||||8
1609267540000|2020-12-29 18:45:40|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|6
1609267550000|2020-12-29 18:45:50|||||||||23
1609267560000|2020-12-29 18:46:00|4211.1|4205.1|4211.1|4205.1|4212.1|4206.1|4210.6|4204.6|39
1609267570000|2020-12-29 18:46:10|4210.8|4204.8|4210.6|4204.6|4211.1|4205.1|4210.6|4204.6|5
1609267580000|2020-12-29 18:46:20|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|1
1609267590000|2020-12-29 18:46:30|4212.1|4206.1|4211.6|4205.6|4212.3|4206.3|4211.6|4205.6|3
1609267600000|2020-12-29 18:46:40|4211.4|4205.4|4210.6|4204.6|4211.4|4205.4|4210.6|4204.6|10
1609267610000|2020-12-29 18:46:50|4210.8|4204.8|4210.8|4204.8|4211.1|4205.1|4210.8|4204.8|7
1609267620000|2020-12-29 18:47:00|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|1
1609267630000|2020-12-29 18:47:10|4209.4|4203.4|4209.8|4203.8|4209.8|4203.8|4209.4|4203.4|3
1609267640000|2020-12-29 18:47:20|4209.6|4203.6|4208.6|4202.6|4209.6|4203.6|4208.6|4202.6|12
1609267650000|2020-12-29 18:47:30|4209.3|4203.3|4209.6|4203.6|4209.6|4203.6|4209.3|4203.3|7
1609267660000|2020-12-29 18:47:40|4209.3|4203.3|4209.9|4203.9|4210.3|4204.3|4209.3|4203.3|18
1609267670000|2020-12-29 18:47:50|4209.6|4203.6|4209.9|4203.9|4209.9|4203.9|4209.6|4203.6|10
1609267680000|2020-12-29 18:48:00|4209.6|4203.6|4209.9|4203.9|4209.9|4203.9|4209.4|4203.4|2
1609267690000|2020-12-29 18:48:10|4209.6|4203.6|4209.1|4203.1|4209.9|4203.9|4209.1|4203.1|0
1609267700000|2020-12-29 18:48:20|4210.4|4204.4|4211.4|4205.4|4211.4|4205.4|4210.4|4204.4|38
1609267710000|2020-12-29 18:48:30|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|1
1609267720000|2020-12-29 18:48:40|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4211.9|4205.9|4
1609267730000|2020-12-29 18:48:50|4211.6|4205.6|4212.6|4206.6|4212.6|4206.6|4211.6|4205.6|73
1609267740000|2020-12-29 18:49:00|4212.9|4206.9|4213.9|4207.9|4213.9|4207.9|4212.9|4206.9|8
1609267750000|2020-12-29 18:49:10|4213.6|4207.6|4215.4|4209.4|4215.4|4209.4|4213.6|4207.6|17
1609267760000|2020-12-29 18:49:20|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|20
1609267770000|2020-12-29 18:49:30|4217.4|4211.4|4217.8|4211.8|4217.8|4211.8|4217.4|4211.4|8
1609267780000|2020-12-29 18:49:40|4218.4|4212.4|4220.4|4214.4|4220.4|4214.4|4217.6|4211.6|67
1609267790000|2020-12-29 18:49:50|4220.6|4214.6|4220.4|4214.4|4220.9|4214.9|4220.4|4214.4|44
1609267800000|2020-12-29 18:50:00|4220.9|4214.9|4221.9|4215.9|4221.9|4215.9|4220.9|4214.9|12
1609267810000|2020-12-29 18:50:10|4221.4|4215.4|4222.1|4216.1|4222.6|4216.6|4221.4|4215.4|16
1609267820000|2020-12-29 18:50:20|4221.9|4215.9|4220.6|4214.6|4221.9|4215.9|4219.6|4213.6|24
1609267830000|2020-12-29 18:50:30|4221.1|4215.1|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|33
1609267840000|2020-12-29 18:50:40|4221.3|4215.3|4221.6|4215.6|4221.6|4215.6|4220.6|4214.6|7
1609267850000|2020-12-29 18:50:50|4220.6|4214.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|12
1609267860000|2020-12-29 18:51:00|4220.8|4214.8|4222.1|4216.1|4222.1|4216.1|4220.8|4214.8|7
1609267870000|2020-12-29 18:51:10|4222.3|4216.3|4222.6|4216.6|4222.6|4216.6|4222.3|4216.3|0
1609267880000|2020-12-29 18:51:20|4223.3|4217.3|4223.6|4217.6|4223.6|4217.6|4223.3|4217.3|13
1609267890000|2020-12-29 18:51:30|||||||||2
1609267900000|2020-12-29 18:51:40|4223.4|4217.4|4222.6|4216.6|4223.4|4217.4|4222.1|4216.1|14
1609267910000|2020-12-29 18:51:50|4222.8|4216.8|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|2
1609267920000|2020-12-29 18:52:00|4223.3|4217.3|4223.3|4217.3|4223.6|4217.6|4221.8|4215.8|14
1609267930000|2020-12-29 18:52:10|4223.6|4217.6|4222.8|4216.8|4223.6|4217.6|4222.8|4216.8|6
1609267940000|2020-12-29 18:52:20|4222.6|4216.6|4222.6|4216.6|4222.8|4216.8|4222.6|4216.6|0
1609267950000|2020-12-29 18:52:30|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4
1609267960000|2020-12-29 18:52:40|4222.1|4216.1|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|13
1609267970000|2020-12-29 18:52:50|4223.3|4217.3|4226.1|4220.1|4226.1|4220.1|4223.3|4217.3|15
1609267980000|2020-12-29 18:53:00|4226.3|4220.3|4223.6|4217.6|4226.6|4220.6|4223.6|4217.6|58
1609267990000|2020-12-29 18:53:10|4223.8|4217.8|4223.6|4217.6|4224.3|4218.3|4223.6|4217.6|21
1609268000000|2020-12-29 18:53:20|4223.3|4217.3|4223.6|4217.6|4224.1|4218.1|4222.6|4216.6|11
1609268010000|2020-12-29 18:53:30|4222.6|4216.6|4222.3|4216.3|4222.6|4216.6|4222.3|4216.3|3
1609268020000|2020-12-29 18:53:40|4221.6|4215.6|4219.6|4213.6|4222.3|4216.3|4219.6|4213.6|20
1609268030000|2020-12-29 18:53:50|4219.1|4213.1|4218.6|4212.6|4219.3|4213.3|4218.6|4212.6|1
1609268040000|2020-12-29 18:54:00|4218.8|4212.8|4219.6|4213.6|4219.6|4213.6|4218.6|4212.6|15
1609268050000|2020-12-29 18:54:10|4220.1|4214.1|4220.3|4214.3|4220.3|4214.3|4219.6|4213.6|3
1609268060000|2020-12-29 18:54:20|4220.6|4214.6|4219.6|4213.6|4220.6|4214.6|4219.6|4213.6|4
1609268070000|2020-12-29 18:54:30|||||||||4
1609268080000|2020-12-29 18:54:40|4220.1|4214.1|4220.6|4214.6|4220.6|4214.6|4219.8|4213.8|7
1609268090000|2020-12-29 18:54:50|4221.6|4215.6|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|7
1609268100000|2020-12-29 18:55:00|4221.3|4215.3|4221.1|4215.1|4221.6|4215.6|4220.6|4214.6|9
1609268110000|2020-12-29 18:55:10|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|4221.6|4215.6|1
1609268120000|2020-12-29 18:55:20|4221.3|4215.3|4222.6|4216.6|4222.6|4216.6|4221.1|4215.1|16
1609268130000|2020-12-29 18:55:30|4223.1|4217.1|4222.6|4216.6|4223.1|4217.1|4222.6|4216.6|11
1609268140000|2020-12-29 18:55:40|4224.6|4218.6|4222.6|4216.6|4225.1|4219.1|4222.3|4216.3|41
1609268150000|2020-12-29 18:55:50|4222.8|4216.8|4224.6|4218.6|4224.6|4218.6|4222.6|4216.6|25
1609268160000|2020-12-29 18:56:00|4224.3|4218.3|4223.6|4217.6|4224.3|4218.3|4223.6|4217.6|8
1609268170000|2020-12-29 18:56:10|4224.1|4218.1|4225.6|4219.6|4225.6|4219.6|4224.1|4218.1|12
1609268180000|2020-12-29 18:56:20|4224.6|4218.6|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|9
1609268190000|2020-12-29 18:56:30|4225.8|4219.8|4226.1|4220.1|4226.1|4220.1|4225.6|4219.6|4
1609268200000|2020-12-29 18:56:40|4225.8|4219.8|4225.6|4219.6|4225.8|4219.8|4225.3|4219.3|1
1609268210000|2020-12-29 18:56:50|4226.1|4220.1|4225.3|4219.3|4226.3|4220.3|4224.8|4218.8|12
1609268220000|2020-12-29 18:57:00|4225.6|4219.6|4225.3|4219.3|4225.6|4219.6|4225.3|4219.3|5
1609268230000|2020-12-29 18:57:10|4225.1|4219.1|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|43
1609268240000|2020-12-29 18:57:20|4224.8|4218.8|4225.6|4219.6|4225.6|4219.6|4224.8|4218.8|8
1609268250000|2020-12-29 18:57:30|4224.8|4218.8|4225.6|4219.6|4225.6|4219.6|4224.6|4218.6|76
1609268260000|2020-12-29 18:57:40|4225.8|4219.8|4224.6|4218.6|4225.8|4219.8|4222.8|4216.8|25
1609268270000|2020-12-29 18:57:50|4225.3|4219.3|4225.6|4219.6|4225.6|4219.6|4224.8|4218.8|17
1609268280000|2020-12-29 18:58:00|4225.3|4219.3|4223.3|4217.3|4225.3|4219.3|4223.3|4217.3|4
1609268290000|2020-12-29 18:58:10|4223.6|4217.6|4224.1|4218.1|4224.1|4218.1|4222.6|4216.6|13
1609268300000|2020-12-29 18:58:20|4224.6|4218.6|4224.6|4218.6|4225.8|4219.8|4224.6|4218.6|4
1609268310000|2020-12-29 18:58:30|||||||||3
1609268320000|2020-12-29 18:58:40|4225.1|4219.1|4224.8|4218.8|4225.6|4219.6|4224.8|4218.8|9
1609268330000|2020-12-29 18:58:50|4224.6|4218.6|4227.1|4221.1|4229.1|4223.1|4224.6|4218.6|94
1609268340000|2020-12-29 18:59:00|4226.8|4220.8|4227.1|4221.1|4227.1|4221.1|4226.8|4220.8|20
1609268350000|2020-12-29 18:59:10|4228.1|4222.1|4225.8|4219.8|4228.1|4222.1|4225.8|4219.8|24
1609268360000|2020-12-29 18:59:20|4224.8|4218.8|4225.1|4219.1|4225.8|4219.8|4224.6|4218.6|12
1609268370000|2020-12-29 18:59:30|4224.6|4218.6|4226.6|4220.6|4226.8|4220.8|4224.6|4218.6|14
1609268380000|2020-12-29 18:59:40|4226.8|4220.8|4226.6|4220.6|4227.1|4221.1|4226.6|4220.6|24
1609268390000|2020-12-29 18:59:50|4227.6|4221.6|4227.6|4221.6|4228.6|4222.6|4227.6|4221.6|21
1609268400000|2020-12-29 19:00:00|4227.3|4221.3|4225.1|4219.1|4227.6|4221.6|4225.1|4219.1|32
1609268410000|2020-12-29 19:00:10|4224.8|4218.8|4222.6|4216.6|4224.8|4218.8|4222.6|4216.6|20
1609268420000|2020-12-29 19:00:20|4222.8|4216.8|4222.6|4216.6|4223.6|4217.6|4222.6|4216.6|14
1609268430000|2020-12-29 19:00:30|4223.6|4217.6|4221.6|4215.6|4223.6|4217.6|4221.6|4215.6|8
1609268440000|2020-12-29 19:00:40|||||||||1
1609268450000|2020-12-29 19:00:50|4222.1|4216.1|4223.6|4217.6|4223.6|4217.6|4221.6|4215.6|20
1609268460000|2020-12-29 19:01:00|4222.8|4216.8|4223.6|4217.6|4223.6|4217.6|4222.6|4216.6|17
1609268470000|2020-12-29 19:01:10|4223.8|4217.8|4224.6|4218.6|4224.6|4218.6|4223.6|4217.6|10
1609268480000|2020-12-29 19:01:20|4224.3|4218.3|4223.6|4217.6|4224.3|4218.3|4223.6|4217.6|5
1609268490000|2020-12-29 19:01:30|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|4224.6|4218.6|8
1609268500000|2020-12-29 19:01:40|4221.6|4215.6|4222.8|4216.8|4223.6|4217.6|4221.6|4215.6|17
1609268510000|2020-12-29 19:01:50|4222.3|4216.3|4222.6|4216.6|4222.6|4216.6|4222.1|4216.1|12
1609268520000|2020-12-29 19:02:00|4222.8|4216.8|4223.8|4217.8|4223.8|4217.8|4222.8|4216.8|12
1609268530000|2020-12-29 19:02:10|4224.3|4218.3|4225.8|4219.8|4225.8|4219.8|4223.8|4217.8|35
1609268540000|2020-12-29 19:02:20|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4225.6|4219.6|13
1609268550000|2020-12-29 19:02:30|4225.6|4219.6|4225.8|4219.8|4225.8|4219.8|4224.8|4218.8|14
1609268560000|2020-12-29 19:02:40|4225.3|4219.3|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|6
1609268570000|2020-12-29 19:02:50|4225.1|4219.1|4225.3|4219.3|4225.3|4219.3|4224.8|4218.8|2
1609268580000|2020-12-29 19:03:00|4225.1|4219.1|4224.8|4218.8|4225.8|4219.8|4224.6|4218.6|34
1609268590000|2020-12-29 19:03:10|4224.6|4218.6|4224.3|4218.3|4225.3|4219.3|4224.3|4218.3|8
1609268600000|2020-12-29 19:03:20|4224.6|4218.6|4224.3|4218.3|4224.6|4218.6|4223.8|4217.8|20
1609268610000|2020-12-29 19:03:30|4224.6|4218.6|4225.3|4219.3|4225.8|4219.8|4224.3|4218.3|48
1609268620000|2020-12-29 19:03:40|4225.1|4219.1|4223.8|4217.8|4225.3|4219.3|4223.8|4217.8|54
1609268630000|2020-12-29 19:03:50|4224.3|4218.3|4225.3|4219.3|4225.3|4219.3|4224.3|4218.3|9
1609268640000|2020-12-29 19:04:00|4225.6|4219.6|4224.8|4218.8|4225.8|4219.8|4224.6|4218.6|17
1609268650000|2020-12-29 19:04:10|4225.6|4219.6|4226.1|4220.1|4226.1|4220.1|4225.3|4219.3|33
1609268660000|2020-12-29 19:04:20|4225.8|4219.8|4225.8|4219.8|4226.1|4220.1|4225.3|4219.3|13
1609268670000|2020-12-29 19:04:30|4224.3|4218.3|4224.8|4218.8|4225.1|4219.1|4224.3|4218.3|53
1609268680000|2020-12-29 19:04:40|4225.1|4219.1|4225.1|4219.1|4226.6|4220.6|4224.8|4218.8|61
1609268690000|2020-12-29 19:04:50|4224.6|4218.6|4223.8|4217.8|4224.6|4218.6|4223.8|4217.8|42
1609268700000|2020-12-29 19:05:00|4224.3|4218.3|4224.8|4218.8|4225.6|4219.6|4223.6|4217.6|55
1609268710000|2020-12-29 19:05:10|4224.6|4218.6|4225.8|4219.8|4225.8|4219.8|4224.3|4218.3|5
1609268720000|2020-12-29 19:05:20|4225.6|4219.6|4227.1|4221.1|4227.3|4221.3|4225.6|4219.6|52
1609268730000|2020-12-29 19:05:30|4226.8|4220.8|4226.3|4220.3|4226.8|4220.8|4225.3|4219.3|35
1609268740000|2020-12-29 19:05:40|4225.8|4219.8|4225.3|4219.3|4225.8|4219.8|4225.3|4219.3|12
1609268750000|2020-12-29 19:05:50|4225.8|4219.8|4225.8|4219.8|4225.8|4219.8|4225.3|4219.3|3
1609268760000|2020-12-29 19:06:00|4226.3|4220.3|4227.3|4221.3|4227.3|4221.3|4225.6|4219.6|21
1609268770000|2020-12-29 19:06:10|4227.1|4221.1|4227.3|4221.3|4227.3|4221.3|4226.6|4220.6|7
1609268780000|2020-12-29 19:06:20|4227.6|4221.6|4227.6|4221.6|4228.6|4222.6|4226.8|4220.8|32
1609268790000|2020-12-29 19:06:30|4227.8|4221.8|4228.3|4222.3|4228.6|4222.6|4227.6|4221.6|210
1609268800000|2020-12-29 19:06:40|4228|4222|4227.6|4221.6|4228|4222|4226.8|4220.8|18
1609268810000|2020-12-29 19:06:50|4227.8|4221.8|4228.8|4222.8|4228.8|4222.8|4227.8|4221.8|4
1609268820000|2020-12-29 19:07:00|4229.6|4223.6|4228.3|4222.3|4229.8|4223.8|4228.1|4222.1|34
1609268830000|2020-12-29 19:07:10|4228.1|4222.1|4227.1|4221.1|4228.1|4222.1|4226.8|4220.8|31
1609268840000|2020-12-29 19:07:20|4226.8|4220.8|4227.1|4221.1|4227.3|4221.3|4226.8|4220.8|4
1609268850000|2020-12-29 19:07:30|4226.6|4220.6|4227.3|4221.3|4227.6|4221.6|4226.6|4220.6|20
1609268860000|2020-12-29 19:07:40|4227.6|4221.6|4224.6|4218.6|4227.6|4221.6|4223.8|4217.8|18
1609268870000|2020-12-29 19:07:50|4224.3|4218.3|4223.1|4217.1|4224.3|4218.3|4222.3|4216.3|9
1609268880000|2020-12-29 19:08:00|4222.8|4216.8|4225.6|4219.6|4225.6|4219.6|4222.8|4216.8|45
1609268890000|2020-12-29 19:08:10|4225.8|4219.8|4226.8|4220.8|4226.8|4220.8|4224.8|4218.8|29
1609268900000|2020-12-29 19:08:20|4227.3|4221.3|4227.3|4221.3|4227.8|4221.8|4226.5|4220.5|28
1609268910000|2020-12-29 19:08:30|4227|4221|4227.3|4221.3|4228|4222|4227|4221|2
1609268920000|2020-12-29 19:08:40|4228|4222|4227|4221|4228|4222|4227|4221|5
1609268930000|2020-12-29 19:08:50|4226|4220|4228|4222|4228|4222|4225.8|4219.8|86
1609268940000|2020-12-29 19:09:00|4228.3|4222.3|4230.3|4224.3|4230.5|4224.5|4228.3|4222.3|26
1609268950000|2020-12-29 19:09:10|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.5|4223.5|10
1609268960000|2020-12-29 19:09:20|4230.5|4224.5|4229.5|4223.5|4230.5|4224.5|4229.5|4223.5|46
1609268970000|2020-12-29 19:09:30|4230.3|4224.3|4232.5|4226.5|4232.5|4226.5|4229.8|4223.8|38
1609268980000|2020-12-29 19:09:40|4232.8|4226.8|4231.5|4225.5|4232.8|4226.8|4231.5|4225.5|27
1609268990000|2020-12-29 19:09:50|4231.8|4225.8|4232.5|4226.5|4232.5|4226.5|4230.8|4224.8|109
1609269000000|2020-12-29 19:10:00|4232.3|4226.3|4231.3|4225.3|4232.3|4226.3|4230.5|4224.5|86
1609269010000|2020-12-29 19:10:10|4231.5|4225.5|4231.3|4225.3|4231.5|4225.5|4231|4225|5
1609269020000|2020-12-29 19:10:20|4230.5|4224.5|4231.5|4225.5|4231.5|4225.5|4229.8|4223.8|135
1609269030000|2020-12-29 19:10:30|4232.8|4226.8|4232.5|4226.5|4232.8|4226.8|4231.8|4225.8|55
1609269040000|2020-12-29 19:10:40|4232.8|4226.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|24
1609269050000|2020-12-29 19:10:50|4231.5|4225.5|4231.8|4225.8|4232|4226|4231.3|4225.3|60
1609269060000|2020-12-29 19:11:00|4232|4226|4232|4226|4232.3|4226.3|4231.8|4225.8|29
1609269070000|2020-12-29 19:11:10|4231.5|4225.5|4232.3|4226.3|4232.3|4226.3|4231.5|4225.5|7
1609269080000|2020-12-29 19:11:20|4231.5|4225.5|4231.3|4225.3|4231.8|4225.8|4230.8|4224.8|92
1609269090000|2020-12-29 19:11:30|4231|4225|4231.3|4225.3|4232|4226|4231|4225|22
1609269100000|2020-12-29 19:11:40|4232|4226|4232|4226|4232.3|4226.3|4231.5|4225.5|95
1609269110000|2020-12-29 19:11:50|4232.8|4226.8|4230.5|4224.5|4233.5|4227.5|4229.5|4223.5|93
1609269120000|2020-12-29 19:12:00|4230.3|4224.3|4229.5|4223.5|4230.8|4224.8|4229.5|4223.5|26
1609269130000|2020-12-29 19:12:10|4229.3|4223.3|4228.5|4222.5|4229.3|4223.3|4228.5|4222.5|45
1609269140000|2020-12-29 19:12:20|4226.8|4220.8|4226.8|4220.8|4228.3|4222.3|4226.8|4220.8|31
1609269150000|2020-12-29 19:12:30|4225.8|4219.8|4222.3|4216.3|4225.8|4219.8|4222.3|4216.3|20
1609269160000|2020-12-29 19:12:40|4222.8|4216.8|4222.5|4216.5|4222.8|4216.8|4221|4215|76
1609269170000|2020-12-29 19:12:50|4221.8|4215.8|4219.5|4213.5|4221.8|4215.8|4219.5|4213.5|44
1609269180000|2020-12-29 19:13:00|4218.5|4212.5|4220.8|4214.8|4221.3|4215.3|4218.5|4212.5|110
1609269190000|2020-12-29 19:13:10|4221.3|4215.3|4219.5|4213.5|4221.5|4215.5|4219.5|4213.5|154
1609269200000|2020-12-29 19:13:20|4219.3|4213.3|4219.5|4213.5|4220.5|4214.5|4218.8|4212.8|37
1609269210000|2020-12-29 19:13:30|4220.5|4214.5|4216.8|4210.8|4221.3|4215.3|4216.8|4210.8|111
1609269220000|2020-12-29 19:13:40|4217|4211|4220.3|4214.3|4220.3|4214.3|4217|4211|66
1609269230000|2020-12-29 19:13:50|4220.5|4214.5|4219.3|4213.3|4221.8|4215.8|4218.5|4212.5|50
1609269240000|2020-12-29 19:14:00|4218.8|4212.8|4216|4210|4218.8|4212.8|4215.8|4209.8|324
1609269250000|2020-12-29 19:14:10|4216.3|4210.3|4215.3|4209.3|4217.5|4211.5|4215.3|4209.3|197
1609269260000|2020-12-29 19:14:20|4213.5|4207.5|4215.3|4209.3|4215.5|4209.5|4213.5|4207.5|229
1609269270000|2020-12-29 19:14:30|4216.3|4210.3|4213.5|4207.5|4217.8|4211.8|4213.5|4207.5|155
1609269280000|2020-12-29 19:14:40|4212.5|4206.5|4205.3|4199.3|4212.5|4206.5|4205.3|4199.3|119
1609269290000|2020-12-29 19:14:50|4205.1|4199.1|4204.8|4198.8|4207.3|4201.3|4204.3|4198.3|101
1609269300000|2020-12-29 19:15:00|4205.1|4199.1|4207.3|4201.3|4208.8|4202.8|4204.8|4198.8|78
1609269310000|2020-12-29 19:15:10|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4205.8|4199.8|4
1609269320000|2020-12-29 19:15:20|4206.8|4200.8|4207.6|4201.6|4208.1|4202.1|4206.6|4200.6|23
1609269330000|2020-12-29 19:15:30|4207.3|4201.3|4209.1|4203.1|4209.1|4203.1|4207.1|4201.1|55
1609269340000|2020-12-29 19:15:40|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4208.8|4202.8|70
1609269350000|2020-12-29 19:15:50|4209.8|4203.8|4209.6|4203.6|4210.6|4204.6|4209.6|4203.6|18
1609269360000|2020-12-29 19:16:00|4209.3|4203.3|4211.1|4205.1|4211.1|4205.1|4209.1|4203.1|48
1609269370000|2020-12-29 19:16:10|4212.1|4206.1|4209.6|4203.6|4213.3|4207.3|4209.1|4203.1|32
1609269380000|2020-12-29 19:16:20|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4209.1|4203.1|34
1609269390000|2020-12-29 19:16:30|4210.8|4204.8|4212.1|4206.1|4212.1|4206.1|4210.8|4204.8|6
1609269400000|2020-12-29 19:16:40|4212.6|4206.6|4214.1|4208.1|4214.1|4208.1|4212.3|4206.3|29
1609269410000|2020-12-29 19:16:50|4213.8|4207.8|4215.8|4209.8|4216.3|4210.3|4213.8|4207.8|18
1609269420000|2020-12-29 19:17:00|4216.1|4210.1|4217.6|4211.6|4217.8|4211.8|4216.1|4210.1|1
1609269430000|2020-12-29 19:17:10|4217.8|4211.8|4217.6|4211.6|4217.8|4211.8|4217.6|4211.6|44
1609269440000|2020-12-29 19:17:20|4216.8|4210.8|4214.6|4208.6|4216.8|4210.8|4214.6|4208.6|30
1609269450000|2020-12-29 19:17:30|4213.3|4207.3|4213.6|4207.6|4213.6|4207.6|4213.1|4207.1|4
1609269460000|2020-12-29 19:17:40|4213.8|4207.8|4215.8|4209.8|4215.8|4209.8|4213.8|4207.8|7
1609269470000|2020-12-29 19:17:50|4215.3|4209.3|4215.1|4209.1|4215.3|4209.3|4215.1|4209.1|13
1609269480000|2020-12-29 19:18:00|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|3
1609269490000|2020-12-29 19:18:10|4216.1|4210.1|4219.6|4213.6|4219.6|4213.6|4216.1|4210.1|19
1609269500000|2020-12-29 19:18:20|4220.6|4214.6|4219.1|4213.1|4220.6|4214.6|4218.6|4212.6|26
1609269510000|2020-12-29 19:18:30|4218.8|4212.8|4218.1|4212.1|4218.8|4212.8|4218.1|4212.1|31
1609269520000|2020-12-29 19:18:40|4218.6|4212.6|4218.6|4212.6|4219.1|4213.1|4218.1|4212.1|101
1609269530000|2020-12-29 19:18:50|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|4219.1|4213.1|14
1609269540000|2020-12-29 19:19:00|4217.3|4211.3|4217.8|4211.8|4217.8|4211.8|4217.1|4211.1|5
1609269550000|2020-12-29 19:19:10|4218.3|4212.3|4221.3|4215.3|4221.8|4215.8|4217.8|4211.8|37
1609269560000|2020-12-29 19:19:20|4221.8|4215.8|4221.6|4215.6|4221.8|4215.8|4221.3|4215.3|2
1609269570000|2020-12-29 19:19:30|4221.3|4215.3|4222.6|4216.6|4223.3|4217.3|4221.3|4215.3|49
1609269580000|2020-12-29 19:19:40|4222.3|4216.3|4222.6|4216.6|4222.6|4216.6|4221.6|4215.6|5
1609269590000|2020-12-29 19:19:50|4222.1|4216.1|4222.8|4216.8|4223.1|4217.1|4222.1|4216.1|35
1609290000000|2020-12-30 01:00:00|4224.7|4218.7|4222.7|4216.7|4230|4224|4222.7|4216.7|108
1609290010000|2020-12-30 01:00:10|4221.2|4215.2|4223|4217|4226.7|4220.7|4220|4214|73
1609290020000|2020-12-30 01:00:20|4222.2|4216.2|4223|4217|4226|4220|4222.2|4216.2|37
1609290030000|2020-12-30 01:00:30|4224.2|4218.2|4214.7|4208.7|4225|4219|4214.5|4208.5|46
1609290040000|2020-12-30 01:00:40|4215.2|4209.2|4214.7|4208.7|4216.5|4210.5|4211.5|4205.5|61
1609290050000|2020-12-30 01:00:50|4213|4207|4218|4212|4218|4212|4213|4207|25
1609290060000|2020-12-30 01:01:00|4217.5|4211.5|4205|4199|4217.5|4211.5|4203.7|4197.7|40
1609290070000|2020-12-30 01:01:10|4205.7|4199.7|4206.2|4200.2|4211|4205|4204|4198|24
1609290080000|2020-12-30 01:01:20|4205.2|4199.2|4203|4197|4205.5|4199.5|4201.7|4195.7|20
1609290090000|2020-12-30 01:01:30|4202.5|4196.5|4199.2|4193.2|4203.5|4197.5|4198|4192|51
1609290100000|2020-12-30 01:01:40|4192.2|4186.2|4193.5|4187.5|4194.5|4188.5|4182|4176|76
1609290110000|2020-12-30 01:01:50|4194|4188|4198|4192|4198|4192|4192.5|4186.5|23
1609290120000|2020-12-30 01:02:00|4197|4191|4196|4190|4199.5|4193.5|4196|4190|23
1609290130000|2020-12-30 01:02:10|4182.5|4176.5|4185|4179|4186|4180|4181.7|4175.7|37
1609290140000|2020-12-30 01:02:20|4184.7|4178.7|4185.7|4179.7|4186.7|4180.7|4184|4178|16
1609290150000|2020-12-30 01:02:30|4186.2|4180.2|4184.7|4178.7|4187|4181|4184.2|4178.2|18
1609290160000|2020-12-30 01:02:40|4185.2|4179.2|4188|4182|4188.5|4182.5|4184.7|4178.7|29
1609290170000|2020-12-30 01:02:50|4188.2|4182.2|4185.2|4179.2|4188.5|4182.5|4184.5|4178.5|76
1609290180000|2020-12-30 01:03:00|4185.5|4179.5|4186.5|4180.5|4187|4181|4183.5|4177.5|22
1609290190000|2020-12-30 01:03:10|4185.5|4179.5|4180.7|4174.7|4185.5|4179.5|4180.2|4174.2|27
1609290200000|2020-12-30 01:03:20|4180.2|4174.2|4179|4173|4180.2|4174.2|4176.7|4170.7|31
1609290210000|2020-12-30 01:03:30|4179.5|4173.5|4186.2|4180.2|4186.2|4180.2|4179.5|4173.5|42
1609290220000|2020-12-30 01:03:40|4186.5|4180.5|4188.7|4182.7|4188.7|4182.7|4186.5|4180.5|10
1609290230000|2020-12-30 01:03:50|4186|4180|4187.2|4181.2|4187.2|4181.2|4185|4179|22
1609290240000|2020-12-30 01:04:00|4187|4181|4186.2|4180.2|4188.2|4182.2|4186.2|4180.2|10
1609290250000|2020-12-30 01:04:10|4186.5|4180.5|4186|4180|4188.2|4182.2|4185.2|4179.2|20
1609290260000|2020-12-30 01:04:20|4185.7|4179.7|4185|4179|4185.7|4179.7|4184|4178|11
1609290270000|2020-12-30 01:04:30|4184.5|4178.5|4182.2|4176.2|4184.5|4178.5|4181|4175|35
1609290280000|2020-12-30 01:04:40|4182|4176|4179|4173|4182|4176|4178.7|4172.7|7
1609290290000|2020-12-30 01:04:50|4178.7|4172.7|4179.7|4173.7|4180.2|4174.2|4178.2|4172.2|28
1609290300000|2020-12-30 01:05:00|4180|4174|4178.2|4172.2|4180|4174|4176.7|4170.7|38
1609290310000|2020-12-30 01:05:10|4178.7|4172.7|4179|4173|4179.2|4173.2|4178.7|4172.7|9
1609290320000|2020-12-30 01:05:20|4179.2|4173.2|4178.2|4172.2|4179.2|4173.2|4178.2|4172.2|6
1609290330000|2020-12-30 01:05:30|4178.7|4172.7|4180.7|4174.7|4181.2|4175.2|4178.7|4172.7|16
1609290340000|2020-12-30 01:05:40|4180.5|4174.5|4178.2|4172.2|4180.7|4174.7|4178.2|4172.2|11
1609290350000|2020-12-30 01:05:50|4178.5|4172.5|4171|4165|4178.7|4172.7|4171|4165|36
1609290360000|2020-12-30 01:06:00|4170.5|4164.5|4172.7|4166.7|4172.7|4166.7|4170|4164|37
1609290370000|2020-12-30 01:06:10|4171.2|4165.2|4172.2|4166.2|4174.2|4168.2|4170.2|4164.2|48
1609290380000|2020-12-30 01:06:20|4172.5|4166.5|4174.5|4168.5|4175|4169|4172.2|4166.2|52
1609290390000|2020-12-30 01:06:30|4173.5|4167.5|4166.7|4160.7|4173.5|4167.5|4166.7|4160.7|27
1609290400000|2020-12-30 01:06:40|4167|4161|4166.2|4160.2|4168|4162|4166.2|4160.2|26
1609290410000|2020-12-30 01:06:50|4166|4160|4168|4162|4169.5|4163.5|4165.7|4159.7|14
1609290420000|2020-12-30 01:07:00|4169|4163|4169.5|4163.5|4173|4167|4169|4163|47
1609290430000|2020-12-30 01:07:10|4168.5|4162.5|4167.5|4161.5|4170|4164|4167.5|4161.5|49
1609290440000|2020-12-30 01:07:20|4166.5|4160.5|4165.5|4159.5|4166.5|4160.5|4165.5|4159.5|50
1609290450000|2020-12-30 01:07:30|4164.5|4158.5|4163.7|4157.7|4165.2|4159.2|4163.2|4157.2|70
1609290460000|2020-12-30 01:07:40|4164.2|4158.2|4163.2|4157.2|4165.2|4159.2|4163|4157|13
1609290470000|2020-12-30 01:07:50|4163.7|4157.7|4163.2|4157.2|4165.2|4159.2|4163.2|4157.2|25
1609290480000|2020-12-30 01:08:00|4163|4157|4163.2|4157.2|4163.2|4157.2|4163|4157|63
1609290490000|2020-12-30 01:08:10|4163.5|4157.5|4165.2|4159.2|4165.2|4159.2|4163.2|4157.2|64
1609290500000|2020-12-30 01:08:20|4168|4162|4168.7|4162.7|4168.7|4162.7|4166.5|4160.5|24
1609290510000|2020-12-30 01:08:30|4169|4163|4167.2|4161.2|4169.2|4163.2|4166.2|4160.2|15
1609290520000|2020-12-30 01:08:40|4167.7|4161.7|4169.7|4163.7|4169.7|4163.7|4167.7|4161.7|5
1609290530000|2020-12-30 01:08:50|4170|4164|4168.7|4162.7|4170.2|4164.2|4167.2|4161.2|18
1609290540000|2020-12-30 01:09:00|4169|4163|4171.5|4165.5|4172|4166|4169|4163|4
1609290550000|2020-12-30 01:09:10|4170.5|4164.5|4172.5|4166.5|4172.5|4166.5|4170.5|4164.5|8
1609290560000|2020-12-30 01:09:20|4173|4167|4172.7|4166.7|4173|4167|4172.5|4166.5|6
1609290570000|2020-12-30 01:09:30|4172.2|4166.2|4176.5|4170.5|4176.7|4170.7|4170.7|4164.7|48
1609290580000|2020-12-30 01:09:40|4175.2|4169.2|4174.2|4168.2|4175.2|4169.2|4173.7|4167.7|7
1609290590000|2020-12-30 01:09:50|4174.5|4168.5|4175.2|4169.2|4175.7|4169.7|4173.7|4167.7|9
1609290600000|2020-12-30 01:10:00|4173.7|4167.7|4175|4169|4176.2|4170.2|4173.7|4167.7|4
1609290610000|2020-12-30 01:10:10|4174.7|4168.7|4174.2|4168.2|4174.7|4168.7|4173.7|4167.7|12
1609290620000|2020-12-30 01:10:20|4174|4168|4172.7|4166.7|4174|4168|4172.2|4166.2|5
1609290630000|2020-12-30 01:10:30|4172.5|4166.5|4171.7|4165.7|4172.5|4166.5|4169.2|4163.2|10
1609290640000|2020-12-30 01:10:40|4171.5|4165.5|4170.2|4164.2|4171.5|4165.5|4169.7|4163.7|5
1609290650000|2020-12-30 01:10:50|4170.5|4164.5|4168|4162|4170.5|4164.5|4167|4161|5
1609290660000|2020-12-30 01:11:00|4167.7|4161.7|4170|4164|4170.2|4164.2|4167.5|4161.5|13
1609290670000|2020-12-30 01:11:10|4170.2|4164.2|4168|4162|4170.2|4164.2|4167|4161|11
1609290680000|2020-12-30 01:11:20|4167.7|4161.7|4169|4163|4169.5|4163.5|4167.5|4161.5|19
1609290690000|2020-12-30 01:11:30|4168.7|4162.7|4168|4162|4168.7|4162.7|4166|4160|39
1609290700000|2020-12-30 01:11:40|4168.2|4162.2|4170|4164|4170|4164|4168|4162|1
1609290710000|2020-12-30 01:11:50|4170.5|4164.5|4170|4164|4170.5|4164.5|4169|4163|1
1609290720000|2020-12-30 01:12:00|4169|4163|4173|4167|4173|4167|4169|4163|21
1609290730000|2020-12-30 01:12:10|4173.2|4167.2|4169.5|4163.5|4173.2|4167.2|4169.5|4163.5|15
1609290740000|2020-12-30 01:12:20|4169.2|4163.2|4169.2|4163.2|4169.5|4163.5|4168.7|4162.7|16
1609290750000|2020-12-30 01:12:30|4167.2|4161.2|4167.5|4161.5|4167.5|4161.5|4166.7|4160.7|10
1609290760000|2020-12-30 01:12:40|4168.7|4162.7|4166|4160|4169|4163|4166|4160|62
1609290770000|2020-12-30 01:12:50|4166.2|4160.2|4167|4161|4167.7|4161.7|4165.7|4159.7|16
1609290780000|2020-12-30 01:13:00|4167.2|4161.2|4164.7|4158.7|4167.2|4161.2|4164.2|4158.2|10
1609290790000|2020-12-30 01:13:10|4165|4159|4165|4159|4165.7|4159.7|4164.7|4158.7|5
1609290800000|2020-12-30 01:13:20|4165.5|4159.5|4167|4161|4167|4161|4165|4159|3
1609290810000|2020-12-30 01:13:30|4166.7|4160.7|4165|4159|4166.7|4160.7|4165|4159|12
1609290820000|2020-12-30 01:13:40|4164|4158|4164.7|4158.7|4164.7|4158.7|4164|4158|21
1609290830000|2020-12-30 01:13:50|4165|4159|4164.2|4158.2|4165.2|4159.2|4163|4157|38
1609290840000|2020-12-30 01:14:00|4164.5|4158.5|4165.5|4159.5|4165.5|4159.5|4164.5|4158.5|19
1609290850000|2020-12-30 01:14:10|4165.2|4159.2|4165.5|4159.5|4165.5|4159.5|4164.7|4158.7|9
1609290860000|2020-12-30 01:14:20|4165.2|4159.2|4163.7|4157.7|4165.2|4159.2|4163.2|4157.2|4
1609290870000|2020-12-30 01:14:30|4164|4158|4164.2|4158.2|4164.7|4158.7|4164|4158|7
1609290880000|2020-12-30 01:14:40|4165.2|4159.2|4166|4160|4166|4160|4165.2|4159.2|2
1609290890000|2020-12-30 01:14:50|4166.2|4160.2|4166.7|4160.7|4168.5|4162.5|4166.2|4160.2|2
1609290900000|2020-12-30 01:15:00|4167.5|4161.5|4169.5|4163.5|4169.5|4163.5|4167|4161|9
1609290910000|2020-12-30 01:15:10|4170|4164|4169.5|4163.5|4170|4164|4168.5|4162.5|3
1609290920000|2020-12-30 01:15:20|4170|4164|4172|4166|4172.7|4166.7|4169.7|4163.7|46
1609290930000|2020-12-30 01:15:30|4171.5|4165.5|4171.5|4165.5|4171.7|4165.7|4170.5|4164.5|7
1609290940000|2020-12-30 01:15:40|4172|4166|4174|4168|4174|4168|4171.7|4165.7|23
1609290950000|2020-12-30 01:15:50|4173.7|4167.7|4175.2|4169.2|4175.2|4169.2|4173.7|4167.7|14
1609290960000|2020-12-30 01:16:00|4174.2|4168.2|4174.2|4168.2|4174.7|4168.7|4173.2|4167.2|11
1609290970000|2020-12-30 01:16:10|4173|4167|4172.5|4166.5|4173|4167|4171.5|4165.5|7
1609290980000|2020-12-30 01:16:20|4172.7|4166.7|4174|4168|4174|4168|4172.5|4166.5|45
1609290990000|2020-12-30 01:16:30|4173.7|4167.7|4171.2|4165.2|4173.7|4167.7|4171.2|4165.2|3
1609291000000|2020-12-30 01:16:40|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|6
1609291010000|2020-12-30 01:16:50|4170.2|4164.2|4169.7|4163.7|4170.5|4164.5|4169.2|4163.2|12
1609291020000|2020-12-30 01:17:00|4170.2|4164.2|4171.2|4165.2|4171.2|4165.2|4170.2|4164.2|19
1609291030000|2020-12-30 01:17:10|4171|4165|4171.5|4165.5|4172.2|4166.2|4170.7|4164.7|3
1609291040000|2020-12-30 01:17:20|4171.7|4165.7|4171|4165|4171.7|4165.7|4170.7|4164.7|3
1609291050000|2020-12-30 01:17:30|4171.5|4165.5|4170.7|4164.7|4171.5|4165.5|4170.5|4164.5|7
1609291060000|2020-12-30 01:17:40|4170.5|4164.5|4170.5|4164.5|4170.5|4164.5|4169.5|4163.5|11
1609291070000|2020-12-30 01:17:50|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.5|4163.5|0
1609291080000|2020-12-30 01:18:00|4170|4164|4169.5|4163.5|4170.5|4164.5|4169.5|4163.5|3
1609291090000|2020-12-30 01:18:10|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|0
1609291100000|2020-12-30 01:18:20|4169.5|4163.5|4168.7|4162.7|4169.5|4163.5|4168.5|4162.5|4
1609291110000|2020-12-30 01:18:30|4168.5|4162.5|4167.2|4161.2|4168.7|4162.7|4166.7|4160.7|5
1609291120000|2020-12-30 01:18:40|4166.7|4160.7|4167.5|4161.5|4167.5|4161.5|4166.5|4160.5|12
1609291130000|2020-12-30 01:18:50|4167.2|4161.2|4167.5|4161.5|4168|4162|4167.2|4161.2|5
1609291140000|2020-12-30 01:19:00|4167.7|4161.7|4167.5|4161.5|4167.7|4161.7|4167.2|4161.2|7
1609291150000|2020-12-30 01:19:10|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.7|4161.7|2
1609291160000|2020-12-30 01:19:20|4168.5|4162.5|4168|4162|4168.7|4162.7|4167.2|4161.2|8
1609291170000|2020-12-30 01:19:30|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168.2|4162.2|3
1609291180000|2020-12-30 01:19:40|4168.7|4162.7|4168.2|4162.2|4168.7|4162.7|4168|4162|2
1609291190000|2020-12-30 01:19:50|4169|4163|4169.2|4163.2|4169.2|4163.2|4168.7|4162.7|1
1609291200000|2020-12-30 01:20:00|4169.5|4163.5|4168.2|4162.2|4169.5|4163.5|4168.2|4162.2|4
1609291210000|2020-12-30 01:20:10|4167.5|4161.5|4166.5|4160.5|4167.5|4161.5|4166.5|4160.5|11
1609291220000|2020-12-30 01:20:20|4166.7|4160.7|4167.5|4161.5|4167.7|4161.7|4166.7|4160.7|1
1609291230000|2020-12-30 01:20:30|4167.2|4161.2|4168|4162|4168|4162|4167.2|4161.2|14
1609291240000|2020-12-30 01:20:40|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|4167.5|4161.5|3
1609291250000|2020-12-30 01:20:50|4167.7|4161.7|4167.2|4161.2|4168|4162|4167.2|4161.2|3
1609291260000|2020-12-30 01:21:00|4167.5|4161.5|4166.7|4160.7|4167.5|4161.5|4166.7|4160.7|4
1609291270000|2020-12-30 01:21:10|4166.5|4160.5|4167.2|4161.2|4167.2|4161.2|4166.5|4160.5|9
1609291280000|2020-12-30 01:21:20|4168|4162|4168.5|4162.5|4168.5|4162.5|4167.5|4161.5|5
1609291290000|2020-12-30 01:21:30|4169|4163|4168.7|4162.7|4169|4163|4168.2|4162.2|6
1609291300000|2020-12-30 01:21:40|4169|4163|4169.2|4163.2|4169.2|4163.2|4168.2|4162.2|7
1609291310000|2020-12-30 01:21:50|4169.7|4163.7|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|0
1609291320000|2020-12-30 01:22:00|4170.2|4164.2|4169.7|4163.7|4170.2|4164.2|4169.7|4163.7|1
1609291330000|2020-12-30 01:22:10|4170|4164|4169.2|4163.2|4170.2|4164.2|4169.2|4163.2|8
1609291340000|2020-12-30 01:22:20|4169.5|4163.5|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|7
1609291350000|2020-12-30 01:22:30|4170|4164|4169.7|4163.7|4170.5|4164.5|4169.2|4163.2|5
1609291360000|2020-12-30 01:22:40|4169.5|4163.5|4169|4163|4169.5|4163.5|4168.2|4162.2|4
1609291370000|2020-12-30 01:22:50|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4169|4163|0
1609291380000|2020-12-30 01:23:00|4169.5|4163.5|4170|4164|4170|4164|4169.2|4163.2|5
1609291390000|2020-12-30 01:23:10|4170.5|4164.5|4169|4163|4170.5|4164.5|4169|4163|5
1609291400000|2020-12-30 01:23:20|4168.7|4162.7|4168.2|4162.2|4169.2|4163.2|4168.2|4162.2|0
1609291410000|2020-12-30 01:23:30|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.2|4162.2|0
1609291420000|2020-12-30 01:23:40|4169.2|4163.2|4168.7|4162.7|4169.2|4163.2|4168.7|4162.7|0
1609291430000|2020-12-30 01:23:50|4168.4|4162.4|4167.2|4161.2|4168.4|4162.4|4167.2|4161.2|21
1609291440000|2020-12-30 01:24:00|4166|4160|4166|4160|4166.2|4160.2|4166|4160|5
1609291450000|2020-12-30 01:24:10|4165.2|4159.2|4166.2|4160.2|4166.2|4160.2|4164.4|4158.4|17
1609291460000|2020-12-30 01:24:20|4165.2|4159.2|4165.2|4159.2|4165.9|4159.9|4164.7|4158.7|30
1609291470000|2020-12-30 01:24:30|4165.7|4159.7|4164.7|4158.7|4166|4160|4164.7|4158.7|6
1609291480000|2020-12-30 01:24:40|4164.9|4158.9|4166|4160|4166|4160|4164.9|4158.9|3
1609291490000|2020-12-30 01:24:50|4166.2|4160.2|4165.7|4159.7|4167.2|4161.2|4165.7|4159.7|10
1609291500000|2020-12-30 01:25:00|4165.9|4159.9|4164.2|4158.2|4166.2|4160.2|4163.2|4157.2|47
1609291510000|2020-12-30 01:25:10|4163.5|4157.5|4164.5|4158.5|4164.5|4158.5|4163.2|4157.2|91
1609291520000|2020-12-30 01:25:20|4165|4159|4165.7|4159.7|4165.7|4159.7|4165|4159|6
1609291530000|2020-12-30 01:25:30|4165.5|4159.5|4167.2|4161.2|4167.2|4161.2|4165.2|4159.2|9
1609291540000|2020-12-30 01:25:40|4167|4161|4166.5|4160.5|4167.7|4161.7|4166.5|4160.5|3
1609291550000|2020-12-30 01:25:50|4166.2|4160.2|4165.5|4159.5|4166.2|4160.2|4165.2|4159.2|5
1609291560000|2020-12-30 01:26:00|4166.2|4160.2|4168.5|4162.5|4168.5|4162.5|4166.2|4160.2|7
1609291570000|2020-12-30 01:26:10|4168.7|4162.7|4168.7|4162.7|4169.2|4163.2|4168|4162|15
1609291580000|2020-12-30 01:26:20|4169.2|4163.2|4169.7|4163.7|4169.7|4163.7|4169.2|4163.2|6
1609291590000|2020-12-30 01:26:30|4169.5|4163.5|4169.2|4163.2|4169.5|4163.5|4168.5|4162.5|2
1609291600000|2020-12-30 01:26:40|4169.5|4163.5|4170|4164|4170.7|4164.7|4169.5|4163.5|8
1609291610000|2020-12-30 01:26:50|4169.5|4163.5|4169.5|4163.5|4169.5|4163.5|4169.2|4163.2|5
1609291620000|2020-12-30 01:27:00|4169.2|4163.2|4169|4163|4169.5|4163.5|4169|4163|5
1609291630000|2020-12-30 01:27:10|4169.2|4163.2|4171.2|4165.2|4171.7|4165.7|4169|4163|21
1609291640000|2020-12-30 01:27:20|4171.5|4165.5|4172.2|4166.2|4172.5|4166.5|4171|4165|14
1609291650000|2020-12-30 01:27:30|4172|4166|4172.2|4166.2|4172.2|4166.2|4172|4166|4
1609291660000|2020-12-30 01:27:40|4172.5|4166.5|4173.2|4167.2|4173.7|4167.7|4172.2|4166.2|19
1609291670000|2020-12-30 01:27:50|4173.5|4167.5|4173.5|4167.5|4174.2|4168.2|4173.2|4167.2|12
1609291680000|2020-12-30 01:28:00|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|14
1609291690000|2020-12-30 01:28:10|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4173.2|4167.2|4
1609291700000|2020-12-30 01:28:20|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4173.2|4167.2|7
1609291710000|2020-12-30 01:28:30|4173.2|4167.2|4173.2|4167.2|4173.7|4167.7|4173|4167|3
1609291720000|2020-12-30 01:28:40|4173.5|4167.5|4173.2|4167.2|4173.7|4167.7|4172.7|4166.7|14
1609291730000|2020-12-30 01:28:50|4173.5|4167.5|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1609291740000|2020-12-30 01:29:00|4173.2|4167.2|4173|4167|4173.5|4167.5|4173|4167|5
1609291750000|2020-12-30 01:29:10|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|5
1609291760000|2020-12-30 01:29:20|4173.2|4167.2|4173|4167|4173.2|4167.2|4173|4167|1
1609291770000|2020-12-30 01:29:30|4173.2|4167.2|4173.7|4167.7|4173.7|4167.7|4172.7|4166.7|5
1609291780000|2020-12-30 01:29:40|4173.5|4167.5|4173|4167|4173.5|4167.5|4173|4167|28
1609291790000|2020-12-30 01:29:50|4173.2|4167.2|4174|4168|4174|4168|4173|4167|1
1609291800000|2020-12-30 01:30:00|4174.7|4168.7|4174.5|4168.5|4174.7|4168.7|4173.7|4167.7|9
1609291810000|2020-12-30 01:30:10|4174.7|4168.7|4174.5|4168.5|4175|4169|4174|4168|3
1609291820000|2020-12-30 01:30:20|4174.7|4168.7|4174|4168|4175|4169|4174|4168|3
1609291830000|2020-12-30 01:30:30|4174.5|4168.5|4176.2|4170.2|4176.5|4170.5|4174.5|4168.5|10
1609291840000|2020-12-30 01:30:40|4176.5|4170.5|4176.5|4170.5|4177|4171|4175.7|4169.7|3
1609291850000|2020-12-30 01:30:50|4176.2|4170.2|4175.7|4169.7|4176.2|4170.2|4175|4169|2
1609291860000|2020-12-30 01:31:00|4175.5|4169.5|4175|4169|4175.5|4169.5|4175|4169|2
1609291870000|2020-12-30 01:31:10|4175.5|4169.5|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|0
1609291880000|2020-12-30 01:31:20|4175.7|4169.7|4175.5|4169.5|4175.7|4169.7|4175.5|4169.5|1
1609291890000|2020-12-30 01:31:30|4175.7|4169.7|4175|4169|4176|4170|4175|4169|3
1609291900000|2020-12-30 01:31:40|4174|4168|4175|4169|4175|4169|4174|4168|3
1609291910000|2020-12-30 01:31:50|4175.2|4169.2|4176|4170|4176|4170|4175|4169|6
1609291920000|2020-12-30 01:32:00|4176.5|4170.5|4177|4171|4177.7|4171.7|4176.5|4170.5|13
1609291930000|2020-12-30 01:32:10|4178|4172|4176.5|4170.5|4178|4172|4176.5|4170.5|22
1609291940000|2020-12-30 01:32:20|4176.2|4170.2|4176.5|4170.5|4177|4171|4176.2|4170.2|4
1609291950000|2020-12-30 01:32:30|4176.7|4170.7|4176|4170|4177|4171|4176|4170|3
1609291960000|2020-12-30 01:32:40|4175.7|4169.7|4174.5|4168.5|4175.7|4169.7|4174|4168|6
1609291970000|2020-12-30 01:32:50|4174.7|4168.7|4176.5|4170.5|4176.7|4170.7|4174.5|4168.5|4
1609291980000|2020-12-30 01:33:00|4176.7|4170.7|4177|4171|4177.5|4171.5|4176|4170|9
1609291990000|2020-12-30 01:33:10|4177.2|4171.2|4176.5|4170.5|4177.5|4171.5|4176.2|4170.2|6
1609292000000|2020-12-30 01:33:20|4177|4171|4178|4172|4178|4172|4176.5|4170.5|10
1609292010000|2020-12-30 01:33:30|4178.2|4172.2|4178|4172|4178.2|4172.2|4178|4172|8
1609292020000|2020-12-30 01:33:40|4177.5|4171.5|4177.7|4171.7|4177.7|4171.7|4177|4171|11
1609292030000|2020-12-30 01:33:50|4178.2|4172.2|4177.7|4171.7|4178.7|4172.7|4177.7|4171.7|6
1609292040000|2020-12-30 01:34:00|4178.2|4172.2|4177|4171|4178.2|4172.2|4177|4171|19
1609292050000|2020-12-30 01:34:10|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|2
1609292060000|2020-12-30 01:34:20|4176.2|4170.2|4175.5|4169.5|4176.5|4170.5|4175.5|4169.5|4
1609292070000|2020-12-30 01:34:30|4175|4169|4175.5|4169.5|4175.5|4169.5|4175|4169|3
1609292080000|2020-12-30 01:34:40|4175.7|4169.7|4175.9|4169.9|4176|4170|4175.5|4169.5|2
1609292090000|2020-12-30 01:34:50|4175.4|4169.4|4176.2|4170.2|4176.2|4170.2|4175.4|4169.4|2
1609292100000|2020-12-30 01:35:00|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|3
1609292110000|2020-12-30 01:35:10|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|1
1609292120000|2020-12-30 01:35:20|4175.2|4169.2|4174.4|4168.4|4175.9|4169.9|4174.4|4168.4|2
1609292130000|2020-12-30 01:35:30|4174.2|4168.2|4174.4|4168.4|4174.9|4168.9|4174.2|4168.2|7
1609292140000|2020-12-30 01:35:40|4174.2|4168.2|4174.2|4168.2|4174.9|4168.9|4173.9|4167.9|7
1609292150000|2020-12-30 01:35:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|3
1609292160000|2020-12-30 01:36:00|4174.7|4168.7|4173.9|4167.9|4174.7|4168.7|4173.9|4167.9|7
1609292170000|2020-12-30 01:36:10|4172.5|4166.5|4172.2|4166.2|4172.5|4166.5|4170.9|4164.9|13
1609292180000|2020-12-30 01:36:20|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|0
1609292190000|2020-12-30 01:36:30|4172.2|4166.2|4171.4|4165.4|4172.2|4166.2|4171.4|4165.4|1
1609292200000|2020-12-30 01:36:40|4171.7|4165.7|4173.4|4167.4|4173.7|4167.7|4171.7|4165.7|1
1609292210000|2020-12-30 01:36:50|4173.7|4167.7|4175.2|4169.2|4175.2|4169.2|4173.7|4167.7|5
1609292220000|2020-12-30 01:37:00|4174.9|4168.9|4176.2|4170.2|4176.2|4170.2|4174.9|4168.9|6
1609292230000|2020-12-30 01:37:10|4175.9|4169.9|4177.4|4171.4|4177.9|4171.9|4175.9|4169.9|6
1609292240000|2020-12-30 01:37:20|4177.2|4171.2|4176.4|4170.4|4177.2|4171.2|4176.4|4170.4|0
1609292250000|2020-12-30 01:37:30|4176.9|4170.9|4176.4|4170.4|4176.9|4170.9|4176.2|4170.2|3
1609292260000|2020-12-30 01:37:40|4176.2|4170.2|4176.4|4170.4|4176.4|4170.4|4175.9|4169.9|0
1609292270000|2020-12-30 01:37:50|4176.7|4170.7|4176.9|4170.9|4177.9|4171.9|4176.7|4170.7|2
1609292280000|2020-12-30 01:38:00|4177.2|4171.2|4175.4|4169.4|4177.2|4171.2|4175.4|4169.4|3
1609292290000|2020-12-30 01:38:10|4175.7|4169.7|4171.9|4165.9|4175.9|4169.9|4171.9|4165.9|11
1609292300000|2020-12-30 01:38:20|4171.7|4165.7|4170.7|4164.7|4171.7|4165.7|4170.7|4164.7|14
1609292310000|2020-12-30 01:38:30|4170.9|4164.9|4170.9|4164.9|4171.2|4165.2|4170.9|4164.9|8
1609292320000|2020-12-30 01:38:40|4170.7|4164.7|4170.7|4164.7|4171.2|4165.2|4170.7|4164.7|1
1609292330000|2020-12-30 01:38:50|4169.4|4163.4|4171.4|4165.4|4171.7|4165.7|4169.4|4163.4|14
1609292340000|2020-12-30 01:39:00|4171.7|4165.7|4173.4|4167.4|4174.2|4168.2|4171.7|4165.7|13
1609292350000|2020-12-30 01:39:10|4173.7|4167.7|4173.9|4167.9|4174.2|4168.2|4173.7|4167.7|3
1609292360000|2020-12-30 01:39:20|4174.2|4168.2|4173.2|4167.2|4175.2|4169.2|4173.2|4167.2|14
1609292370000|2020-12-30 01:39:30|4172.9|4166.9|4172.9|4166.9|4172.9|4166.9|4172.7|4166.7|2
1609292380000|2020-12-30 01:39:40|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|0
1609292390000|2020-12-30 01:39:50|4173.7|4167.7|4172.9|4166.9|4173.7|4167.7|4172.7|4166.7|12
1609292400000|2020-12-30 01:40:00|4173.4|4167.4|4173.7|4167.7|4173.7|4167.7|4172.4|4166.4|29
1609292410000|2020-12-30 01:40:10|4173.9|4167.9|4173.4|4167.4|4173.9|4167.9|4172.9|4166.9|41
1609292420000|2020-12-30 01:40:20|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|4173.7|4167.7|7
1609292430000|2020-12-30 01:40:30|||||||||3
1609292440000|2020-12-30 01:40:40|4174.7|4168.7|4174.9|4168.9|4175.4|4169.4|4174.7|4168.7|5
1609292450000|2020-12-30 01:40:50|4175.2|4169.2|4174.7|4168.7|4175.9|4169.9|4174.7|4168.7|5
1609292460000|2020-12-30 01:41:00|4175.2|4169.2|4177.7|4171.7|4177.7|4171.7|4175.2|4169.2|37
1609292470000|2020-12-30 01:41:10|4177.4|4171.4|4176.9|4170.9|4177.9|4171.9|4176.9|4170.9|18
1609292480000|2020-12-30 01:41:20|4177.4|4171.4|4176.4|4170.4|4177.9|4171.9|4176.4|4170.4|16
1609292490000|2020-12-30 01:41:30|4176.2|4170.2|4174.9|4168.9|4176.2|4170.2|4174.9|4168.9|4
1609292500000|2020-12-30 01:41:40|4175.2|4169.2|4175.9|4169.9|4175.9|4169.9|4175.2|4169.2|2
1609292510000|2020-12-30 01:41:50|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4175.7|4169.7|1
1609292520000|2020-12-30 01:42:00|4175.7|4169.7|4174.7|4168.7|4175.7|4169.7|4174.7|4168.7|8
1609292530000|2020-12-30 01:42:10|4174.4|4168.4|4172.4|4166.4|4175.2|4169.2|4172.4|4166.4|24
1609292540000|2020-12-30 01:42:20|4172.2|4166.2|4171.2|4165.2|4172.2|4166.2|4171.2|4165.2|4
1609292550000|2020-12-30 01:42:30|4170.9|4164.9|4171.4|4165.4|4171.4|4165.4|4170.4|4164.4|4
1609292560000|2020-12-30 01:42:40|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|3
1609292570000|2020-12-30 01:42:50|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1609292580000|2020-12-30 01:43:00|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|4172.7|4166.7|13
1609292590000|2020-12-30 01:43:10|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|0
1609292600000|2020-12-30 01:43:20|4172.2|4166.2|4171.4|4165.4|4172.2|4166.2|4171.4|4165.4|3
1609292610000|2020-12-30 01:43:30|4170.4|4164.4|4171.4|4165.4|4172.2|4166.2|4170.4|4164.4|39
1609292620000|2020-12-30 01:43:40|4171.7|4165.7|4172.4|4166.4|4172.4|4166.4|4171.7|4165.7|0
1609292640000|2020-12-30 01:44:00|||||||||3
1609292650000|2020-12-30 01:44:10|||||||||3
1609292660000|2020-12-30 01:44:20|4171.9|4165.9|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|5
1609292670000|2020-12-30 01:44:30|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|0
1609292680000|2020-12-30 01:44:40|4172.2|4166.2|4172.4|4166.4|4172.4|4166.4|4172.2|4166.2|0
1609292690000|2020-12-30 01:44:50|||||||||3
1609292700000|2020-12-30 01:45:00|4172.2|4166.2|4171.4|4165.4|4172.2|4166.2|4171.2|4165.2|3
1609292710000|2020-12-30 01:45:10|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|1
1609292720000|2020-12-30 01:45:20|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|0
1609292730000|2020-12-30 01:45:30|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|4170.7|4164.7|0
1609292740000|2020-12-30 01:45:40|4170.4|4164.4|4171.9|4165.9|4172.4|4166.4|4169.7|4163.7|19
1609292750000|2020-12-30 01:45:50|4171.7|4165.7|4170.7|4164.7|4171.9|4165.9|4170.7|4164.7|9
1609292760000|2020-12-30 01:46:00|4170.4|4164.4|4169.7|4163.7|4170.7|4164.7|4169.7|4163.7|49
1609292770000|2020-12-30 01:46:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|0
1609292780000|2020-12-30 01:46:20|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|14
1609292790000|2020-12-30 01:46:30|||||||||1
1609292800000|2020-12-30 01:46:40|||||||||1
1609292810000|2020-12-30 01:46:50|4167.4|4161.4|4167.7|4161.7|4167.7|4161.7|4167.4|4161.4|20
1609292820000|2020-12-30 01:47:00|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|11
1609292830000|2020-12-30 01:47:10|4165.9|4159.9|4166.4|4160.4|4166.4|4160.4|4165.9|4159.9|18
1609292840000|2020-12-30 01:47:20|4166.9|4160.9|4165.9|4159.9|4166.9|4160.9|4165.9|4159.9|20
1609292850000|2020-12-30 01:47:30|4166.4|4160.4|4166.9|4160.9|4166.9|4160.9|4166.4|4160.4|33
1609292860000|2020-12-30 01:47:40|||||||||3
1609292870000|2020-12-30 01:47:50|4166.4|4160.4|4165.9|4159.9|4166.4|4160.4|4165.9|4159.9|31
1609292880000|2020-12-30 01:48:00|4165.2|4159.2|4165.9|4159.9|4165.9|4159.9|4165.2|4159.2|30
1609292890000|2020-12-30 01:48:10|||||||||5
1609292900000|2020-12-30 01:48:20|4165.2|4159.2|4165.2|4159.2|4165.7|4159.7|4165.2|4159.2|13
1609292910000|2020-12-30 01:48:30|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4
1609292920000|2020-12-30 01:48:40|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.4|4159.4|3
1609292930000|2020-12-30 01:48:50|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.7|4159.7|2
1609292940000|2020-12-30 01:49:00|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.4|4159.4|5
1609292950000|2020-12-30 01:49:10|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|4165.9|4159.9|0
1609292960000|2020-12-30 01:49:20|4165.7|4159.7|4165.9|4159.9|4165.9|4159.9|4165.7|4159.7|52
1609292970000|2020-12-30 01:49:30|||||||||2
1609292980000|2020-12-30 01:49:40|||||||||3
1609292990000|2020-12-30 01:49:50|||||||||13
1609293000000|2020-12-30 01:50:00|||||||||13
1609293010000|2020-12-30 01:50:10|4165.4|4159.4|4165.7|4159.7|4165.9|4159.9|4165.4|4159.4|14
1609293020000|2020-12-30 01:50:20|4165.4|4159.4|4165.9|4159.9|4165.9|4159.9|4165.2|4159.2|9
1609293030000|2020-12-30 01:50:30|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|4166.9|4160.9|9
1609293040000|2020-12-30 01:50:40|4167.2|4161.2|4166.9|4160.9|4167.4|4161.4|4166.9|4160.9|26
1609293050000|2020-12-30 01:50:50|4167.2|4161.2|4167.9|4161.9|4167.9|4161.9|4167.2|4161.2|1
1609293060000|2020-12-30 01:51:00|4170.2|4164.2|4172.9|4166.9|4173.2|4167.2|4169.4|4163.4|36
1609293070000|2020-12-30 01:51:10|4172.7|4166.7|4170.7|4164.7|4172.7|4166.7|4170.7|4164.7|4
1609293080000|2020-12-30 01:51:20|||||||||9
1609293090000|2020-12-30 01:51:30|4170.4|4164.4|4171.7|4165.7|4171.7|4165.7|4170.2|4164.2|1
1609293100000|2020-12-30 01:51:40|4171.9|4165.9|4170.2|4164.2|4172.2|4166.2|4170.2|4164.2|1
1609293110000|2020-12-30 01:51:50|4170.4|4164.4|4169.4|4163.4|4170.7|4164.7|4169.4|4163.4|4
1609293120000|2020-12-30 01:52:00|4169.1|4163.1|4168.6|4162.6|4169.1|4163.1|4168.6|4162.6|24
1609293130000|2020-12-30 01:52:10|4167.7|4161.7|4168.2|4162.2|4169.2|4163.2|4167.7|4161.7|9
1609293140000|2020-12-30 01:52:20|4168.4|4162.4|4168.7|4162.7|4169.2|4163.2|4168.4|4162.4|1
1609293150000|2020-12-30 01:52:30|4168.9|4162.9|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|1
1609293170000|2020-12-30 01:52:50|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|4168.7|4162.7|0
1609293180000|2020-12-30 01:53:00|4168.9|4162.9|4169.2|4163.2|4169.2|4163.2|4168.9|4162.9|3
1609293190000|2020-12-30 01:53:10|4168.9|4162.9|4168.2|4162.2|4168.9|4162.9|4167.7|4161.7|1
1609293200000|2020-12-30 01:53:20|4168.4|4162.4|4168.7|4162.7|4168.7|4162.7|4168.2|4162.2|4
1609293210000|2020-12-30 01:53:30|4168.4|4162.4|4167.2|4161.2|4168.4|4162.4|4167.2|4161.2|0
1609293220000|2020-12-30 01:53:40|||||||||1
1609293230000|2020-12-30 01:53:50|||||||||3
1609293240000|2020-12-30 01:54:00|||||||||2
1609293250000|2020-12-30 01:54:10|||||||||12
1609293260000|2020-12-30 01:54:20|4166.9|4160.9|4166.2|4160.2|4166.9|4160.9|4166.2|4160.2|6
1609293270000|2020-12-30 01:54:30|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|17
1609293280000|2020-12-30 01:54:40|4165.9|4159.9|4166.2|4160.2|4166.2|4160.2|4165.7|4159.7|0
1609293290000|2020-12-30 01:54:50|||||||||1
1609293300000|2020-12-30 01:55:00|4166.4|4160.4|4166.4|4160.4|4166.4|4160.4|4166.2|4160.2|2
1609293310000|2020-12-30 01:55:10|4165.9|4159.9|4164.4|4158.4|4165.9|4159.9|4164.4|4158.4|28
1609293320000|2020-12-30 01:55:20|||||||||3
1609293330000|2020-12-30 01:55:30|||||||||1
1609293340000|2020-12-30 01:55:40|4164.7|4158.7|4165.4|4159.4|4165.4|4159.4|4164.7|4158.7|8
1609293350000|2020-12-30 01:55:50|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|4165.7|4159.7|0
1609293360000|2020-12-30 01:56:00|4164.9|4158.9|4164.2|4158.2|4164.9|4158.9|4164.2|4158.2|10
1609293370000|2020-12-30 01:56:10|||||||||11
1609293380000|2020-12-30 01:56:20|||||||||1
1609293390000|2020-12-30 01:56:30|||||||||4
1609293400000|2020-12-30 01:56:40|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|4164.4|4158.4|0
1609293410000|2020-12-30 01:56:50|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|25
1609293420000|2020-12-30 01:57:00|||||||||10
1609293430000|2020-12-30 01:57:10|4164.4|4158.4|4165.2|4159.2|4165.2|4159.2|4164.4|4158.4|9
1609293440000|2020-12-30 01:57:20|||||||||1
1609293450000|2020-12-30 01:57:30|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|4164.2|4158.2|22
1609293460000|2020-12-30 01:57:40|4165.2|4159.2|4165.7|4159.7|4165.7|4159.7|4164.7|4158.7|4
1609293480000|2020-12-30 01:58:00|4165.9|4159.9|4168.4|4162.4|4168.4|4162.4|4165.9|4159.9|5
1609293490000|2020-12-30 01:58:10|||||||||1
1609293500000|2020-12-30 01:58:20|4168.9|4162.9|4169.7|4163.7|4169.7|4163.7|4168.9|4162.9|5
1609293510000|2020-12-30 01:58:30|4169.9|4163.9|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|2
1609293520000|2020-12-30 01:58:40|4169.4|4163.4|4170.9|4164.9|4170.9|4164.9|4169.4|4163.4|4
1609293530000|2020-12-30 01:58:50|4170.4|4164.4|4170.9|4164.9|4171.4|4165.4|4170.4|4164.4|3
1609293540000|2020-12-30 01:59:00|4170.6|4164.6|4171.7|4165.7|4171.9|4165.9|4170.4|4164.4|19
1609293550000|2020-12-30 01:59:10|4171.9|4165.9|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|0
1609293560000|2020-12-30 01:59:20|4172.2|4166.2|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|2
1609293570000|2020-12-30 01:59:30|4173.4|4167.4|4172.9|4166.9|4173.4|4167.4|4172.4|4166.4|5
1609293580000|2020-12-30 01:59:40|4172.6|4166.6|4172.4|4166.4|4172.6|4166.6|4171.9|4165.9|2
1609293590000|2020-12-30 01:59:50|4171.9|4165.9|4172.4|4166.4|4172.4|4166.4|4171.9|4165.9|2
1609293600000|2020-12-30 02:00:00|4172.9|4166.9|4172.4|4166.4|4172.9|4166.9|4171.9|4165.9|8
1609293610000|2020-12-30 02:00:10|4172.6|4166.6|4172.6|4166.6|4173.4|4167.4|4172.4|4166.4|3
1609293620000|2020-12-30 02:00:20|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|4172.4|4166.4|6
1609293630000|2020-12-30 02:00:30|4171.4|4165.4|4172.4|4166.4|4172.4|4166.4|4171.4|4165.4|4
1609293640000|2020-12-30 02:00:40|4172.6|4166.6|4172.9|4166.9|4173.1|4167.1|4172.6|4166.6|8
1609293650000|2020-12-30 02:00:50|4173.1|4167.1|4173.4|4167.4|4173.9|4167.9|4173.1|4167.1|3
1609293660000|2020-12-30 02:01:00|4173.9|4167.9|4174.1|4168.1|4174.9|4168.9|4173.9|4167.9|29
1609293670000|2020-12-30 02:01:10|||||||||2
1609293680000|2020-12-30 02:01:20|4174.4|4168.4|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|3
1609293690000|2020-12-30 02:01:30|4175.6|4169.6|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|2
1609293700000|2020-12-30 02:01:40|4175.6|4169.6|4174.1|4168.1|4175.9|4169.9|4174.1|4168.1|1
1609293710000|2020-12-30 02:01:50|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|1
1609293730000|2020-12-30 02:02:10|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|2
1609293740000|2020-12-30 02:02:20|4174.2|4168.2|4173.6|4167.6|4174.4|4168.4|4173.1|4167.1|1
1609293750000|2020-12-30 02:02:30|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|1
1609293760000|2020-12-30 02:02:40|4173.6|4167.6|4173.4|4167.4|4173.9|4167.9|4172.9|4166.9|10
1609293770000|2020-12-30 02:02:50|||||||||2
1609293780000|2020-12-30 02:03:00|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.4|4167.4|5
1609293790000|2020-12-30 02:03:10|4174.1|4168.1|4172.9|4166.9|4174.1|4168.1|4172.9|4166.9|1
1609293810000|2020-12-30 02:03:30|||||||||1
1609293820000|2020-12-30 02:03:40|4173.4|4167.4|4171.6|4165.6|4173.4|4167.4|4171.6|4165.6|7
1609293830000|2020-12-30 02:03:50|4171.4|4165.4|4169.4|4163.4|4171.4|4165.4|4169.4|4163.4|5
1609293840000|2020-12-30 02:04:00|4169.7|4163.7|4170.4|4164.4|4170.4|4164.4|4169.7|4163.7|2
1609293860000|2020-12-30 02:04:20|4170.2|4164.2|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|0
1609293870000|2020-12-30 02:04:30|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|4168.9|4162.9|15
1609293890000|2020-12-30 02:04:50|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|9
1609293900000|2020-12-30 02:05:00|4167.6|4161.6|4167.4|4161.4|4167.6|4161.6|4166.9|4160.9|43
1609293910000|2020-12-30 02:05:10|4167.6|4161.6|4166.9|4160.9|4167.9|4161.9|4166.9|4160.9|1
1609293930000|2020-12-30 02:05:30|4167.4|4161.4|4167.6|4161.6|4167.6|4161.6|4167.4|4161.4|2
1609293940000|2020-12-30 02:05:40|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|4167.9|4161.9|0
1609293950000|2020-12-30 02:05:50|4167.1|4161.1|4167.9|4161.9|4168.4|4162.4|4167.1|4161.1|13
1609293960000|2020-12-30 02:06:00|4168.2|4162.2|4170.4|4164.4|4170.4|4164.4|4168.2|4162.2|9
1609293970000|2020-12-30 02:06:10|4170.2|4164.2|4169.4|4163.4|4170.2|4164.2|4169.4|4163.4|0
1609293980000|2020-12-30 02:06:20|4169.6|4163.6|4169.9|4163.9|4169.9|4163.9|4169.6|4163.6|2
1609293990000|2020-12-30 02:06:30|4170.1|4164.1|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|1
1609294000000|2020-12-30 02:06:40|4170.1|4164.1|4170.9|4164.9|4170.9|4164.9|4170.1|4164.1|0
1609294010000|2020-12-30 02:06:50|4170.4|4164.4|4169.9|4163.9|4170.4|4164.4|4169.9|4163.9|6
1609294020000|2020-12-30 02:07:00|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4170.2|4164.2|0
1609294030000|2020-12-30 02:07:10|4170.2|4164.2|4169.9|4163.9|4170.2|4164.2|4169.9|4163.9|0
1609294040000|2020-12-30 02:07:20|4170.1|4164.1|4170.4|4164.4|4170.4|4164.4|4170.1|4164.1|0
1609294050000|2020-12-30 02:07:30|4170.2|4164.2|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|0
1609294070000|2020-12-30 02:07:50|||||||||1
1609294080000|2020-12-30 02:08:00|4170.7|4164.7|4170.9|4164.9|4170.9|4164.9|4170.7|4164.7|0
1609294090000|2020-12-30 02:08:10|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4169.9|4163.9|2
1609294100000|2020-12-30 02:08:20|4170.1|4164.1|4170.4|4164.4|4170.7|4164.7|4169.9|4163.9|4
1609294110000|2020-12-30 02:08:30|4170.9|4164.9|4172.1|4166.1|4172.1|4166.1|4170.4|4164.4|4
1609294120000|2020-12-30 02:08:40|4171.9|4165.9|4171.6|4165.6|4172.1|4166.1|4171.6|4165.6|2
1609294130000|2020-12-30 02:08:50|4171.4|4165.4|4170.6|4164.6|4171.4|4165.4|4170.6|4164.6|1
1609294140000|2020-12-30 02:09:00|4170.9|4164.9|4171.6|4165.6|4172.1|4166.1|4170.9|4164.9|5
1609294160000|2020-12-30 02:09:20|4173.1|4167.1|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|55
1609294180000|2020-12-30 02:09:40|4172.9|4166.9|4172.6|4166.6|4173.1|4167.1|4172.6|4166.6|2
1609294190000|2020-12-30 02:09:50|4172.9|4166.9|4173.9|4167.9|4174.2|4168.2|4172.9|4166.9|11
1609294200000|2020-12-30 02:10:00|4173.4|4167.4|4173.4|4167.4|4173.4|4167.4|4173.1|4167.1|9
1609294220000|2020-12-30 02:10:20|4173.7|4167.7|4173.4|4167.4|4173.9|4167.9|4173.4|4167.4|4
1609294230000|2020-12-30 02:10:30|4173.7|4167.7|4173.9|4167.9|4173.9|4167.9|4173.7|4167.7|0
1609294240000|2020-12-30 02:10:40|4174.2|4168.2|4174.2|4168.2|4174.2|4168.2|4173.9|4167.9|6
1609294250000|2020-12-30 02:10:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.6|4167.6|0
1609294260000|2020-12-30 02:11:00|4174.4|4168.4|4176.1|4170.1|4176.9|4170.9|4174.4|4168.4|45
1609294270000|2020-12-30 02:11:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|2
1609294300000|2020-12-30 02:11:40|4176.2|4170.2|4176.2|4170.2|4176.7|4170.7|4176.2|4170.2|11
1609294320000|2020-12-30 02:12:00|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4176.1|4170.1|6
1609294330000|2020-12-30 02:12:10|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1609294340000|2020-12-30 02:12:20|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|3
1609294350000|2020-12-30 02:12:30|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4175.1|4169.1|0
1609294360000|2020-12-30 02:12:40|4174.6|4168.6|4175.4|4169.4|4175.4|4169.4|4174.6|4168.6|9
1609294370000|2020-12-30 02:12:50|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4174.6|4168.6|2
1609294380000|2020-12-30 02:13:00|4175.6|4169.6|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|7
1609294420000|2020-12-30 02:13:40|4175.9|4169.9|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|2
1609294430000|2020-12-30 02:13:50|4175.6|4169.6|4176.6|4170.6|4176.6|4170.6|4175.6|4169.6|3
1609294440000|2020-12-30 02:14:00|4176.4|4170.4|4175.9|4169.9|4176.4|4170.4|4175.6|4169.6|7
1609294450000|2020-12-30 02:14:10|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|1
1609294470000|2020-12-30 02:14:30|4175.6|4169.6|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|0
1609294480000|2020-12-30 02:14:40|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.4|4169.4|3
1609294490000|2020-12-30 02:14:50|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|4175.9|4169.9|0
1609294500000|2020-12-30 02:15:00|4175.6|4169.6|4175.4|4169.4|4175.6|4169.6|4175.4|4169.4|0
1609294510000|2020-12-30 02:15:10|4175.6|4169.6|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|0
1609294520000|2020-12-30 02:15:20|4176.6|4170.6|4176.9|4170.9|4177.6|4171.6|4176.6|4170.6|52
1609294530000|2020-12-30 02:15:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|11
1609294540000|2020-12-30 02:15:40|4177.4|4171.4|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|1
1609294550000|2020-12-30 02:15:50|4177.4|4171.4|4177.6|4171.6|4177.6|4171.6|4177.4|4171.4|2
1609294560000|2020-12-30 02:16:00|4178.9|4172.9|4180.1|4174.1|4180.1|4174.1|4178.9|4172.9|17
1609294570000|2020-12-30 02:16:10|4180.4|4174.4|4181.6|4175.6|4181.6|4175.6|4180.1|4174.1|5
1609294580000|2020-12-30 02:16:20|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|8
1609294590000|2020-12-30 02:16:30|4180.1|4174.1|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|1
1609294600000|2020-12-30 02:16:40|4179.6|4173.6|4180.4|4174.4|4180.4|4174.4|4179.6|4173.6|2
1609294610000|2020-12-30 02:16:50|4180.1|4174.1|4179.6|4173.6|4180.1|4174.1|4179.6|4173.6|0
1609294640000|2020-12-30 02:17:20|4179.1|4173.1|4179.6|4173.6|4179.9|4173.9|4179.1|4173.1|3
1609294650000|2020-12-30 02:17:30|4179.4|4173.4|4178.1|4172.1|4179.4|4173.4|4178.1|4172.1|3
1609294660000|2020-12-30 02:17:40|4178.4|4172.4|4178.1|4172.1|4178.6|4172.6|4177.6|4171.6|0
1609294670000|2020-12-30 02:17:50|4178.6|4172.6|4178.4|4172.4|4178.6|4172.6|4177.6|4171.6|3
1609294680000|2020-12-30 02:18:00|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|2
1609294690000|2020-12-30 02:18:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1609294700000|2020-12-30 02:18:20|4177.4|4171.4|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|0
1609294720000|2020-12-30 02:18:40|4177.1|4171.1|4175.9|4169.9|4177.1|4171.1|4175.4|4169.4|11
1609294730000|2020-12-30 02:18:50|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.4|4169.4|10
1609294740000|2020-12-30 02:19:00|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4175.1|4169.1|3
1609294750000|2020-12-30 02:19:10|4174.4|4168.4|4175.1|4169.1|4175.1|4169.1|4174.4|4168.4|0
1609294760000|2020-12-30 02:19:20|4174.9|4168.9|4174.9|4168.9|4175.1|4169.1|4174.9|4168.9|1
1609294770000|2020-12-30 02:19:30|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4174.9|4168.9|0
1609294790000|2020-12-30 02:19:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|0
1609294800000|2020-12-30 02:20:00|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|5
1609294810000|2020-12-30 02:20:10|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1609294820000|2020-12-30 02:20:20|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.4|4167.4|1
1609294830000|2020-12-30 02:20:30|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|5
1609294840000|2020-12-30 02:20:40|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|4174.4|4168.4|1
1609294850000|2020-12-30 02:20:50|4174.1|4168.1|4174.4|4168.4|4174.4|4168.4|4174.1|4168.1|0
1609294870000|2020-12-30 02:21:10|4174.6|4168.6|4173.9|4167.9|4174.9|4168.9|4173.9|4167.9|1
1609294880000|2020-12-30 02:21:20|4173.6|4167.6|4173.9|4167.9|4174.4|4168.4|4173.6|4167.6|1
1609294910000|2020-12-30 02:21:50|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|0
1609294920000|2020-12-30 02:22:00|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|14
1609294930000|2020-12-30 02:22:10|4174.9|4168.9|4174.6|4168.6|4174.9|4168.9|4174.6|4168.6|0
1609294940000|2020-12-30 02:22:20|4174.1|4168.1|4174.1|4168.1|4174.6|4168.6|4173.9|4167.9|0
1609294970000|2020-12-30 02:22:50|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|0
1609294980000|2020-12-30 02:23:00|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|3
1609294990000|2020-12-30 02:23:10|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.9|4167.9|0
1609295010000|2020-12-30 02:23:30|4173.9|4167.9|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|2
1609295020000|2020-12-30 02:23:40|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|4174.6|4168.6|5
1609295030000|2020-12-30 02:23:50|||||||||2
1609295050000|2020-12-30 02:24:10|4174.9|4168.9|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|0
1609295060000|2020-12-30 02:24:20|4174.9|4168.9|4174.9|4168.9|4175.1|4169.1|4174.6|4168.6|1
1609295070000|2020-12-30 02:24:30|4174.6|4168.6|4173.9|4167.9|4174.6|4168.6|4173.9|4167.9|19
1609295080000|2020-12-30 02:24:40|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|5
1609295090000|2020-12-30 02:24:50|4174.6|4168.6|4174.9|4168.9|4174.9|4168.9|4174.6|4168.6|0
1609295100000|2020-12-30 02:25:00|4175.1|4169.1|4175.3|4169.3|4175.3|4169.3|4175.1|4169.1|0
1609295110000|2020-12-30 02:25:10|||||||||1
1609295120000|2020-12-30 02:25:20|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|0
1609295130000|2020-12-30 02:25:30|4175.6|4169.6|4176.3|4170.3|4176.3|4170.3|4175.6|4169.6|1
1609295140000|2020-12-30 02:25:40|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|1
1609295170000|2020-12-30 02:26:10|4176.1|4170.1|4176.3|4170.3|4176.3|4170.3|4176.1|4170.1|0
1609295200000|2020-12-30 02:26:40|||||||||4
1609295230000|2020-12-30 02:27:10|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|2
1609295240000|2020-12-30 02:27:20|4177.6|4171.6|4177.4|4171.4|4178.1|4172.1|4177.4|4171.4|2
1609295250000|2020-12-30 02:27:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|0
1609295260000|2020-12-30 02:27:40|||||||||1
1609295290000|2020-12-30 02:28:10|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|5
1609295310000|2020-12-30 02:28:30|4177.1|4171.1|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|1
1609295330000|2020-12-30 02:28:50|4177.1|4171.1|4177.4|4171.4|4177.4|4171.4|4177.1|4171.1|0
1609295340000|2020-12-30 02:29:00|||||||||1
1609295350000|2020-12-30 02:29:10|4177.6|4171.6|4179.1|4173.1|4179.1|4173.1|4177.6|4171.6|2
1609295360000|2020-12-30 02:29:20|4179.3|4173.3|4179.4|4173.4|4179.4|4173.4|4179.3|4173.3|1
1609295370000|2020-12-30 02:29:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1609295380000|2020-12-30 02:29:40|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|3
1609295390000|2020-12-30 02:29:50|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|3
1609295400000|2020-12-30 02:30:00|4178.6|4172.6|4177.8|4171.8|4179.4|4173.4|4177.8|4171.8|8
1609295420000|2020-12-30 02:30:20|4177.3|4171.3|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|9
1609295430000|2020-12-30 02:30:30|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|0
1609295440000|2020-12-30 02:30:40|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1609295450000|2020-12-30 02:30:50|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4175.3|4169.3|18
1609295460000|2020-12-30 02:31:00|4175.6|4169.6|4177.8|4171.8|4177.8|4171.8|4175.6|4169.6|17
1609295470000|2020-12-30 02:31:10|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1609295480000|2020-12-30 02:31:20|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|3
1609295490000|2020-12-30 02:31:30|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|0
1609295500000|2020-12-30 02:31:40|4176.6|4170.6|4177.8|4171.8|4177.8|4171.8|4176.6|4170.6|4
1609295510000|2020-12-30 02:31:50|4177.6|4171.6|4178.3|4172.3|4178.3|4172.3|4177.3|4171.3|29
1609295520000|2020-12-30 02:32:00|4175.3|4169.3|4177.8|4171.8|4178.3|4172.3|4175.3|4169.3|43
1609295530000|2020-12-30 02:32:10|4178.3|4172.3|4177.3|4171.3|4178.9|4172.9|4177.3|4171.3|13
1609295540000|2020-12-30 02:32:20|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|2
1609295560000|2020-12-30 02:32:40|||||||||1
1609295570000|2020-12-30 02:32:50|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|1
1609295580000|2020-12-30 02:33:00|4176.8|4170.8|4176.8|4170.8|4177.3|4171.3|4176.3|4170.3|19
1609295590000|2020-12-30 02:33:10|4177.3|4171.3|4176.3|4170.3|4177.3|4171.3|4176.3|4170.3|24
1609295600000|2020-12-30 02:33:20|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|0
1609295610000|2020-12-30 02:33:30|4176.6|4170.6|4176.3|4170.3|4176.6|4170.6|4176.3|4170.3|0
1609295630000|2020-12-30 02:33:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1609295640000|2020-12-30 02:34:00|4176.3|4170.3|4176.6|4170.6|4177.3|4171.3|4176.3|4170.3|32
1609295650000|2020-12-30 02:34:10|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.3|4169.3|8
1609295660000|2020-12-30 02:34:20|4176.1|4170.1|4176.3|4170.3|4176.3|4170.3|4176.1|4170.1|0
1609295670000|2020-12-30 02:34:30|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|4
1609295680000|2020-12-30 02:34:40|4177.1|4171.1|4177.3|4171.3|4177.3|4171.3|4177.1|4171.1|8
1609295690000|2020-12-30 02:34:50|||||||||1
1609295700000|2020-12-30 02:35:00|||||||||33
1609295710000|2020-12-30 02:35:10|4176.9|4170.9|4176.8|4170.8|4176.9|4170.9|4176.8|4170.8|1
1609295720000|2020-12-30 02:35:20|4176.6|4170.6|4175.3|4169.3|4176.6|4170.6|4175.3|4169.3|10
1609295730000|2020-12-30 02:35:30|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|5
1609295740000|2020-12-30 02:35:40|4175.1|4169.1|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|0
1609295750000|2020-12-30 02:35:50|4175.1|4169.1|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|1
1609295760000|2020-12-30 02:36:00|4174.6|4168.6|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|4
1609295770000|2020-12-30 02:36:10|4175.1|4169.1|4174.8|4168.8|4175.3|4169.3|4174.8|4168.8|2
1609295790000|2020-12-30 02:36:30|4175.3|4169.3|4174.3|4168.3|4175.3|4169.3|4174.3|4168.3|6
1609295800000|2020-12-30 02:36:40|4174.6|4168.6|4174.8|4168.8|4175.3|4169.3|4174.6|4168.6|1
1609295820000|2020-12-30 02:37:00|4175.1|4169.1|4175.8|4169.8|4175.8|4169.8|4175.1|4169.1|1
1609295830000|2020-12-30 02:37:10|4176.1|4170.1|4176.8|4170.8|4177.3|4171.3|4175.8|4169.8|21
1609295840000|2020-12-30 02:37:20|4176.6|4170.6|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|4
1609295850000|2020-12-30 02:37:30|4176.3|4170.3|4175.8|4169.8|4176.3|4170.3|4175.8|4169.8|8
1609295860000|2020-12-30 02:37:40|4176.1|4170.1|4177.3|4171.3|4177.3|4171.3|4176.1|4170.1|2
1609295870000|2020-12-30 02:37:50|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.3|4170.3|8
1609295880000|2020-12-30 02:38:00|4176.3|4170.3|4175.8|4169.8|4176.8|4170.8|4175.8|4169.8|9
1609295890000|2020-12-30 02:38:10|4176.1|4170.1|4176.8|4170.8|4176.8|4170.8|4175.8|4169.8|4
1609295900000|2020-12-30 02:38:20|4177.1|4171.1|4175.3|4169.3|4177.3|4171.3|4175.3|4169.3|22
1609295910000|2020-12-30 02:38:30|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.6|4168.6|7
1609295920000|2020-12-30 02:38:40|4175.1|4169.1|4174.8|4168.8|4175.1|4169.1|4174.6|4168.6|4
1609295930000|2020-12-30 02:38:50|4174.6|4168.6|4174.8|4168.8|4174.8|4168.8|4174.6|4168.6|2
1609295940000|2020-12-30 02:39:00|4175.1|4169.1|4175.3|4169.3|4175.3|4169.3|4175.1|4169.1|0
1609295950000|2020-12-30 02:39:10|||||||||4
1609295960000|2020-12-30 02:39:20|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|4174.8|4168.8|3
1609295990000|2020-12-30 02:39:50|4174.6|4168.6|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|13
1609296000000|2020-12-30 02:40:00|4175.3|4169.3|4176.3|4170.3|4176.8|4170.8|4174.8|4168.8|31
1609296010000|2020-12-30 02:40:10|4176.6|4170.6|4176.3|4170.3|4176.6|4170.6|4176.3|4170.3|1
1609296020000|2020-12-30 02:40:20|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1609296030000|2020-12-30 02:40:30|4176.8|4170.8|4176.3|4170.3|4176.8|4170.8|4176.3|4170.3|0
1609296040000|2020-12-30 02:40:40|4176.6|4170.6|4176.3|4170.3|4176.6|4170.6|4176.3|4170.3|0
1609296050000|2020-12-30 02:40:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1609296060000|2020-12-30 02:41:00|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.8|4170.8|0
1609296070000|2020-12-30 02:41:10|||||||||6
1609296080000|2020-12-30 02:41:20|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|6
1609296090000|2020-12-30 02:41:30|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1609296100000|2020-12-30 02:41:40|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|1
1609296110000|2020-12-30 02:41:50|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|9
1609296120000|2020-12-30 02:42:00|4178.6|4172.6|4179.1|4173.1|4179.3|4173.3|4178.6|4172.6|24
1609296130000|2020-12-30 02:42:10|4179.3|4173.3|4179.1|4173.1|4179.3|4173.3|4179.1|4173.1|0
1609296140000|2020-12-30 02:42:20|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1609296150000|2020-12-30 02:42:30|4179.1|4173.1|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|5
1609296160000|2020-12-30 02:42:40|4179.1|4173.1|4179.8|4173.8|4179.8|4173.8|4179.1|4173.1|4
1609296170000|2020-12-30 02:42:50|4180.1|4174.1|4180.3|4174.3|4180.3|4174.3|4180.1|4174.1|3
1609296180000|2020-12-30 02:43:00|4180.6|4174.6|4181.3|4175.3|4181.6|4175.6|4180.6|4174.6|15
1609296190000|2020-12-30 02:43:10|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|3
1609296200000|2020-12-30 02:43:20|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180.3|4174.3|1
1609296210000|2020-12-30 02:43:30|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|0
1609296220000|2020-12-30 02:43:40|4180.6|4174.6|4180.8|4174.8|4181.3|4175.3|4180.6|4174.6|3
1609296240000|2020-12-30 02:44:00|4180.1|4174.1|4178.8|4172.8|4180.1|4174.1|4178.8|4172.8|2
1609296270000|2020-12-30 02:44:30|||||||||2
1609296280000|2020-12-30 02:44:40|4179.1|4173.1|4179.3|4173.3|4179.3|4173.3|4179.1|4173.1|35
1609296290000|2020-12-30 02:44:50|||||||||8
1609296300000|2020-12-30 02:45:00|||||||||10
1609296310000|2020-12-30 02:45:10|||||||||3
1609296330000|2020-12-30 02:45:30|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|8
1609296340000|2020-12-30 02:45:40|4181.3|4175.3|4180.3|4174.3|4181.3|4175.3|4180.3|4174.3|12
1609296350000|2020-12-30 02:45:50|4180.1|4174.1|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|3
1609296360000|2020-12-30 02:46:00|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|5
1609296370000|2020-12-30 02:46:10|4179.6|4173.6|4182.1|4176.1|4182.1|4176.1|4179.3|4173.3|13
1609296380000|2020-12-30 02:46:20|4181.3|4175.3|4181.8|4175.8|4182.3|4176.3|4181.3|4175.3|23
1609296390000|2020-12-30 02:46:30|4182.1|4176.1|4182.3|4176.3|4182.3|4176.3|4181.6|4175.6|3
1609296400000|2020-12-30 02:46:40|||||||||1
1609296410000|2020-12-30 02:46:50|||||||||18
1609296430000|2020-12-30 02:47:10|4182.1|4176.1|4181.3|4175.3|4182.1|4176.1|4181.3|4175.3|3
1609296440000|2020-12-30 02:47:20|4181.8|4175.8|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|4
1609296450000|2020-12-30 02:47:30|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|0
1609296460000|2020-12-30 02:47:40|4182.1|4176.1|4181.3|4175.3|4182.3|4176.3|4181.3|4175.3|4
1609296470000|2020-12-30 02:47:50|4181.6|4175.6|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|3
1609296480000|2020-12-30 02:48:00|4181.8|4175.8|4181.6|4175.6|4182.3|4176.3|4181.3|4175.3|3
1609296490000|2020-12-30 02:48:10|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|4
1609296500000|2020-12-30 02:48:20|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|2
1609296510000|2020-12-30 02:48:30|4181.6|4175.6|4180.8|4174.8|4181.6|4175.6|4180.8|4174.8|0
1609296520000|2020-12-30 02:48:40|4181.1|4175.1|4182.3|4176.3|4182.3|4176.3|4181.1|4175.1|77
1609296530000|2020-12-30 02:48:50|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|3
1609296540000|2020-12-30 02:49:00|4182.3|4176.3|4183.8|4177.8|4183.8|4177.8|4181.3|4175.3|7
1609296550000|2020-12-30 02:49:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|1
1609296560000|2020-12-30 02:49:20|4183.8|4177.8|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|5
1609296580000|2020-12-30 02:49:40|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4184.3|4178.3|1
1609296590000|2020-12-30 02:49:50|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1609296600000|2020-12-30 02:50:00|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|3
1609296610000|2020-12-30 02:50:10|4186.1|4180.1|4185.8|4179.8|4186.1|4180.1|4185.5|4179.5|18
1609296620000|2020-12-30 02:50:20|||||||||2
1609296630000|2020-12-30 02:50:30|4185.5|4179.5|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|0
1609296640000|2020-12-30 02:50:40|4186.1|4180.1|4186.3|4180.3|4186.3|4180.3|4185.8|4179.8|1
1609296650000|2020-12-30 02:50:50|4186.5|4180.5|4187.3|4181.3|4187.3|4181.3|4186.5|4180.5|28
1609296660000|2020-12-30 02:51:00|||||||||3
1609296670000|2020-12-30 02:51:10|4186.8|4180.8|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|6
1609296680000|2020-12-30 02:51:20|4187|4181|4186.1|4180.1|4187|4181|4186.1|4180.1|0
1609296690000|2020-12-30 02:51:30|4186.6|4180.6|4186.1|4180.1|4186.8|4180.8|4186.1|4180.1|2
1609296700000|2020-12-30 02:51:40|||||||||1
1609296710000|2020-12-30 02:51:50|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|2
1609296720000|2020-12-30 02:52:00|4187|4181|4186.8|4180.8|4187|4181|4186.8|4180.8|4
1609296730000|2020-12-30 02:52:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|0
1609296740000|2020-12-30 02:52:20|4187.1|4181.1|4186.3|4180.3|4187.1|4181.1|4186.3|4180.3|10
1609296760000|2020-12-30 02:52:40|4186|4180|4186.3|4180.3|4186.3|4180.3|4186|4180|5
1609296770000|2020-12-30 02:52:50|4186|4180|4186|4180|4186|4180|4186|4180|0
1609296780000|2020-12-30 02:53:00|4185.8|4179.8|4186|4180|4186|4180|4185.5|4179.5|2
1609296790000|2020-12-30 02:53:10|4185.3|4179.3|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|2
1609296800000|2020-12-30 02:53:20|4185.5|4179.5|4186.1|4180.1|4186.1|4180.1|4185.3|4179.3|1
1609296810000|2020-12-30 02:53:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.3|4179.3|1
1609296820000|2020-12-30 02:53:40|4186|4180|4186.1|4180.1|4186.1|4180.1|4186|4180|0
1609296830000|2020-12-30 02:53:50|4186.3|4180.3|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|2
1609296840000|2020-12-30 02:54:00|4186.5|4180.5|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|4
1609296850000|2020-12-30 02:54:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.1|4181.1|0
1609296860000|2020-12-30 02:54:20|||||||||8
1609296870000|2020-12-30 02:54:30|||||||||9
1609296880000|2020-12-30 02:54:40|||||||||11
1609296890000|2020-12-30 02:54:50|||||||||2
1609296910000|2020-12-30 02:55:10|4187|4181|4187|4181|4187|4181|4186.5|4180.5|5
1609296920000|2020-12-30 02:55:20|4186.8|4180.8|4186.5|4180.5|4187|4181|4186.5|4180.5|4
1609296930000|2020-12-30 02:55:30|4186.8|4180.8|4186.8|4180.8|4187.3|4181.3|4186.5|4180.5|5
1609296940000|2020-12-30 02:55:40|4187|4181|4187|4181|4187.3|4181.3|4187|4181|4
1609296950000|2020-12-30 02:55:50|||||||||1
1609296960000|2020-12-30 02:56:00|4186.8|4180.8|4187.3|4181.3|4187.3|4181.3|4186.5|4180.5|2
1609297000000|2020-12-30 02:56:40|4187|4181|4187|4181|4187|4181|4187|4181|1
1609297020000|2020-12-30 02:57:00|4187.3|4181.3|4187.5|4181.5|4187.5|4181.5|4187.3|4181.3|5
1609297030000|2020-12-30 02:57:10|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|18
1609297040000|2020-12-30 02:57:20|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|1
1609297050000|2020-12-30 02:57:30|4185.3|4179.3|4185|4179|4185.3|4179.3|4185|4179|2
1609297060000|2020-12-30 02:57:40|4185.3|4179.3|4185|4179|4185.3|4179.3|4184.5|4178.5|3
1609297080000|2020-12-30 02:58:00|4185.3|4179.3|4185|4179|4185.3|4179.3|4185|4179|4
1609297100000|2020-12-30 02:58:20|4185.3|4179.3|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|0
1609297110000|2020-12-30 02:58:30|4184.5|4178.5|4184.8|4178.8|4184.8|4178.8|4184.5|4178.5|3
1609297120000|2020-12-30 02:58:40|4185.1|4179.1|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|1
1609297130000|2020-12-30 02:58:50|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.8|4178.8|0
1609297140000|2020-12-30 02:59:00|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|6
1609297150000|2020-12-30 02:59:10|4185.6|4179.6|4185.6|4179.6|4185.8|4179.8|4185.6|4179.6|0
1609297160000|2020-12-30 02:59:20|4185.1|4179.1|4185.6|4179.6|4185.8|4179.8|4185.1|4179.1|1
1609297170000|2020-12-30 02:59:30|4185.8|4179.8|4185.6|4179.6|4185.8|4179.8|4185.6|4179.6|0
1609297200000|2020-12-30 03:00:00|4186.1|4180.1|4186.6|4180.6|4186.6|4180.6|4186.1|4180.1|3
1609297210000|2020-12-30 03:00:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.1|4180.1|6
1609297220000|2020-12-30 03:00:20|4186.6|4180.6|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|2
1609297230000|2020-12-30 03:00:30|4185.6|4179.6|4184.1|4178.1|4185.6|4179.6|4184.1|4178.1|13
1609297240000|2020-12-30 03:00:40|4184.3|4178.3|4184.6|4178.6|4184.6|4178.6|4184.3|4178.3|2
1609297250000|2020-12-30 03:00:50|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|0
1609297260000|2020-12-30 03:01:00|4184.3|4178.3|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|1
1609297270000|2020-12-30 03:01:10|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|1
1609297280000|2020-12-30 03:01:20|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|2
1609297290000|2020-12-30 03:01:30|||||||||1
1609297300000|2020-12-30 03:01:40|4181.6|4175.6|4181.1|4175.1|4181.6|4175.6|4180.6|4174.6|10
1609297320000|2020-12-30 03:02:00|4180.6|4174.6|4182|4176|4182.1|4176.1|4180.6|4174.6|7
1609297330000|2020-12-30 03:02:10|4182.5|4176.5|4183|4177|4183.3|4177.3|4182.5|4176.5|0
1609297340000|2020-12-30 03:02:20|4182.5|4176.5|4182.5|4176.5|4183|4177|4182.5|4176.5|3
1609297350000|2020-12-30 03:02:30|4183|4177|4182|4176|4183|4177|4182|4176|3
1609297360000|2020-12-30 03:02:40|4181|4175|4181|4175|4181|4175|4181|4175|3
1609297370000|2020-12-30 03:02:50|||||||||1
1609297380000|2020-12-30 03:03:00|4181.3|4175.3|4182|4176|4182|4176|4181.3|4175.3|17
1609297390000|2020-12-30 03:03:10|4182.5|4176.5|4183|4177|4183|4177|4182.5|4176.5|3
1609297400000|2020-12-30 03:03:20|4182.5|4176.5|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|7
1609297420000|2020-12-30 03:03:40|4181.8|4175.8|4182.5|4176.5|4182.5|4176.5|4181.8|4175.8|1
1609297430000|2020-12-30 03:03:50|4182.8|4176.8|4182.5|4176.5|4183|4177|4182.5|4176.5|0
1609297440000|2020-12-30 03:04:00|4182.8|4176.8|4183|4177|4183|4177|4182.8|4176.8|0
1609297450000|2020-12-30 03:04:10|4182.8|4176.8|4182.5|4176.5|4182.8|4176.8|4182.5|4176.5|1
1609297460000|2020-12-30 03:04:20|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|5
1609297470000|2020-12-30 03:04:30|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|3
1609297500000|2020-12-30 03:05:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1609297510000|2020-12-30 03:05:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|0
1609297540000|2020-12-30 03:05:40|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|2
1609297550000|2020-12-30 03:05:50|4184.3|4178.3|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|1
1609297560000|2020-12-30 03:06:00|4183.5|4177.5|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1609297570000|2020-12-30 03:06:10|4183.5|4177.5|4183.8|4177.8|4184|4178|4183.5|4177.5|1
1609297580000|2020-12-30 03:06:20|4184|4178|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1609297600000|2020-12-30 03:06:40|4184|4178|4183.3|4177.3|4184.3|4178.3|4183.3|4177.3|0
1609297610000|2020-12-30 03:06:50|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.5|4177.5|3
1609297620000|2020-12-30 03:07:00|4184|4178|4184.3|4178.3|4184.3|4178.3|4184|4178|0
1609297630000|2020-12-30 03:07:10|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1609297640000|2020-12-30 03:07:20|4184|4178|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1609297650000|2020-12-30 03:07:30|4183.5|4177.5|4183.3|4177.3|4183.5|4177.5|4183.3|4177.3|2
1609297670000|2020-12-30 03:07:50|4184.3|4178.3|4183.8|4177.8|4184.3|4178.3|4183.8|4177.8|1
1609297680000|2020-12-30 03:08:00|4184|4178|4184.3|4178.3|4184.3|4178.3|4184|4178|0
1609297700000|2020-12-30 03:08:20|||||||||2
1609297710000|2020-12-30 03:08:30|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|2
1609297720000|2020-12-30 03:08:40|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|1
1609297750000|2020-12-30 03:09:10|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1609297760000|2020-12-30 03:09:20|4182.5|4176.5|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|0
1609297790000|2020-12-30 03:09:50|||||||||1
1609297800000|2020-12-30 03:10:00|4182.5|4176.5|4183.3|4177.3|4183.3|4177.3|4182.5|4176.5|7
1609297810000|2020-12-30 03:10:10|4183|4177|4183.8|4177.8|4183.8|4177.8|4183|4177|1
1609297830000|2020-12-30 03:10:30|4184|4178|4184.3|4178.3|4184.3|4178.3|4184|4178|0
1609297840000|2020-12-30 03:10:40|4184.5|4178.5|4184.8|4178.8|4185|4179|4184.5|4178.5|3
1609297850000|2020-12-30 03:10:50|4184.5|4178.5|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|0
1609297860000|2020-12-30 03:11:00|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1609297870000|2020-12-30 03:11:10|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1609297880000|2020-12-30 03:11:20|4185|4179|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|1
1609297890000|2020-12-30 03:11:30|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|0
1609297900000|2020-12-30 03:11:40|4185|4179|4185.3|4179.3|4185.3|4179.3|4185|4179|2
1609297920000|2020-12-30 03:12:00|||||||||1
1609297930000|2020-12-30 03:12:10|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|2
1609297940000|2020-12-30 03:12:20|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1609297950000|2020-12-30 03:12:30|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|2
1609297970000|2020-12-30 03:12:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1609297980000|2020-12-30 03:13:00|4185|4179|4185.3|4179.3|4185.3|4179.3|4184.8|4178.8|3
1609297990000|2020-12-30 03:13:10|||||||||1
1609298010000|2020-12-30 03:13:30|||||||||6
1609298040000|2020-12-30 03:14:00|||||||||2
1609298050000|2020-12-30 03:14:10|||||||||2
1609298060000|2020-12-30 03:14:20|||||||||1
1609298070000|2020-12-30 03:14:30|||||||||1
1609298090000|2020-12-30 03:14:50|||||||||11
1609298100000|2020-12-30 03:15:00|||||||||19
1609298110000|2020-12-30 03:15:10|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|22
1609298120000|2020-12-30 03:15:20|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.5|4180.5|5
1609298130000|2020-12-30 03:15:30|4186.5|4180.5|4185.3|4179.3|4186.5|4180.5|4185.3|4179.3|1
1609298140000|2020-12-30 03:15:40|4185.5|4179.5|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|0
1609298150000|2020-12-30 03:15:50|4185.5|4179.5|4185.8|4179.8|4186|4180|4185.5|4179.5|3
1609298160000|2020-12-30 03:16:00|4186|4180|4185.8|4179.8|4187.3|4181.3|4185.8|4179.8|5
1609298170000|2020-12-30 03:16:10|4186|4180|4186.3|4180.3|4187.3|4181.3|4186|4180|1
1609298180000|2020-12-30 03:16:20|4186.5|4180.5|4186.3|4180.3|4186.8|4180.8|4185.8|4179.8|0
1609298190000|2020-12-30 03:16:30|4186.5|4180.5|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|2
1609298200000|2020-12-30 03:16:40|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4
1609298210000|2020-12-30 03:16:50|||||||||2
1609298230000|2020-12-30 03:17:10|||||||||3
1609298240000|2020-12-30 03:17:20|4187.5|4181.5|4189.3|4183.3|4189.3|4183.3|4187.5|4181.5|51
1609298250000|2020-12-30 03:17:30|4189.5|4183.5|4188.3|4182.3|4189.5|4183.5|4188.3|4182.3|6
1609298260000|2020-12-30 03:17:40|4188.5|4182.5|4189.3|4183.3|4189.3|4183.3|4188.5|4182.5|4
1609298270000|2020-12-30 03:17:50|4189.5|4183.5|4189.8|4183.8|4190.3|4184.3|4189.5|4183.5|4
1609298280000|2020-12-30 03:18:00|4190|4184|4190.5|4184.5|4190.5|4184.5|4190|4184|2
1609298290000|2020-12-30 03:18:10|4190.3|4184.3|4190.5|4184.5|4190.5|4184.5|4190|4184|0
1609298310000|2020-12-30 03:18:30|4190|4184|4190|4184|4190|4184|4190|4184|3
1609298320000|2020-12-30 03:18:40|4189.5|4183.5|4189|4183|4189.5|4183.5|4189|4183|6
1609298330000|2020-12-30 03:18:50|4189.2|4183.2|4189.5|4183.5|4189.5|4183.5|4188.5|4182.5|5
1609298340000|2020-12-30 03:19:00|4189|4183|4189|4183|4189|4183|4189|4183|3
1609298360000|2020-12-30 03:19:20|4189.3|4183.3|4189.5|4183.5|4189.5|4183.5|4189.3|4183.3|0
1609298370000|2020-12-30 03:19:30|4189.7|4183.7|4190|4184|4190.5|4184.5|4189.7|4183.7|4
1609298380000|2020-12-30 03:19:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609298390000|2020-12-30 03:19:50|4190|4184|4189.5|4183.5|4190|4184|4189.5|4183.5|0
1609298400000|2020-12-30 03:20:00|4189.8|4183.8|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|2
1609298410000|2020-12-30 03:20:10|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|1
1609298420000|2020-12-30 03:20:20|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|4189.8|4183.8|3
1609298430000|2020-12-30 03:20:30|4189.5|4183.5|4189|4183|4189.5|4183.5|4188.7|4182.7|6
1609298450000|2020-12-30 03:20:50|4188.7|4182.7|4188.5|4182.5|4189|4183|4188.5|4182.5|2
1609298460000|2020-12-30 03:21:00|4189|4183|4189|4183|4189|4183|4189|4183|0
1609298480000|2020-12-30 03:21:20|4188.7|4182.7|4188.5|4182.5|4188.7|4182.7|4188.5|4182.5|0
1609298490000|2020-12-30 03:21:30|4188.8|4182.8|4188.5|4182.5|4189|4183|4188.5|4182.5|3
1609298510000|2020-12-30 03:21:50|4187.5|4181.5|4186.2|4180.2|4187.5|4181.5|4186.2|4180.2|4
1609298520000|2020-12-30 03:22:00|4186.5|4180.5|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|1
1609298530000|2020-12-30 03:22:10|4186.5|4180.5|4185.7|4179.7|4187|4181|4185.7|4179.7|6
1609298540000|2020-12-30 03:22:20|4186|4180|4186.5|4180.5|4187|4181|4186|4180|2
1609298550000|2020-12-30 03:22:30|4186|4180|4184.5|4178.5|4186|4180|4184.5|4178.5|0
1609298560000|2020-12-30 03:22:40|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1609298570000|2020-12-30 03:22:50|4186|4180|4186|4180|4186|4180|4186|4180|0
1609298580000|2020-12-30 03:23:00|4186.3|4180.3|4186|4180|4186.5|4180.5|4186|4180|4
1609298590000|2020-12-30 03:23:10|4186.3|4180.3|4186.5|4180.5|4187|4181|4186.3|4180.3|0
1609298600000|2020-12-30 03:23:20|4186.8|4180.8|4186|4180|4186.8|4180.8|4186|4180|0
1609298610000|2020-12-30 03:23:30|||||||||2
1609298630000|2020-12-30 03:23:50|4186.2|4180.2|4186|4180|4186.5|4180.5|4186|4180|0
1609298640000|2020-12-30 03:24:00|4186.3|4180.3|4186.5|4180.5|4186.7|4180.7|4186.3|4180.3|0
1609298650000|2020-12-30 03:24:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|0
1609298660000|2020-12-30 03:24:20|4185.8|4179.8|4185.3|4179.3|4185.8|4179.8|4185.3|4179.3|1
1609298680000|2020-12-30 03:24:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|1
1609298700000|2020-12-30 03:25:00|4185|4179|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|0
1609298710000|2020-12-30 03:25:10|4183.8|4177.8|4184.3|4178.3|4184.8|4178.8|4183.8|4177.8|15
1609298730000|2020-12-30 03:25:30|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|2
1609298740000|2020-12-30 03:25:40|4183.5|4177.5|4183.3|4177.3|4183.5|4177.5|4183.3|4177.3|1
1609298760000|2020-12-30 03:26:00|4183|4177|4183.3|4177.3|4183.3|4177.3|4183|4177|4
1609298800000|2020-12-30 03:26:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1609298810000|2020-12-30 03:26:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|2
1609298820000|2020-12-30 03:27:00|4183.5|4177.5|4183.2|4177.2|4183.5|4177.5|4183.2|4177.2|0
1609298830000|2020-12-30 03:27:10|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4183.2|4177.2|0
1609298840000|2020-12-30 03:27:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|1
1609298850000|2020-12-30 03:27:30|4183.2|4177.2|4184.2|4178.2|4184.5|4178.5|4183.2|4177.2|0
1609298860000|2020-12-30 03:27:40|4184|4178|4183.7|4177.7|4184|4178|4183.7|4177.7|0
1609298870000|2020-12-30 03:27:50|4183.5|4177.5|4184.2|4178.2|4184.2|4178.2|4183.2|4177.2|8
1609298880000|2020-12-30 03:28:00|4184.5|4178.5|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|4
1609298890000|2020-12-30 03:28:10|4184.5|4178.5|4184.2|4178.2|4184.5|4178.5|4184.2|4178.2|0
1609298900000|2020-12-30 03:28:20|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|1
1609298910000|2020-12-30 03:28:30|4185|4179|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|0
1609298920000|2020-12-30 03:28:40|4185.5|4179.5|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|0
1609298930000|2020-12-30 03:28:50|4185.5|4179.5|4186.2|4180.2|4186.5|4180.5|4185.2|4179.2|4
1609298950000|2020-12-30 03:29:10|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|1
1609298970000|2020-12-30 03:29:30|4186|4180|4187|4181|4187|4181|4186|4180|3
1609298980000|2020-12-30 03:29:40|4186.7|4180.7|4186.5|4180.5|4186.7|4180.7|4186.5|4180.5|0
1609298990000|2020-12-30 03:29:50|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|0
1609299050000|2020-12-30 03:30:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|6
1609299060000|2020-12-30 03:31:00|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|1
1609299070000|2020-12-30 03:31:10|||||||||2
1609299080000|2020-12-30 03:31:20|||||||||5
1609299090000|2020-12-30 03:31:30|||||||||3
1609299100000|2020-12-30 03:31:40|||||||||3
1609299120000|2020-12-30 03:32:00|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|1
1609299130000|2020-12-30 03:32:10|||||||||1
1609299150000|2020-12-30 03:32:30|||||||||4
1609299180000|2020-12-30 03:33:00|||||||||3
1609299230000|2020-12-30 03:33:50|||||||||1
1609299240000|2020-12-30 03:34:00|||||||||1
1609299260000|2020-12-30 03:34:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|1
1609299270000|2020-12-30 03:34:30|4187.2|4181.2|4188|4182|4188|4182|4187.2|4181.2|1
1609299290000|2020-12-30 03:34:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1609299300000|2020-12-30 03:35:00|4187.7|4181.7|4188|4182|4188|4182|4187.7|4181.7|0
1609299330000|2020-12-30 03:35:30|||||||||17
1609299340000|2020-12-30 03:35:40|4187.2|4181.2|4186.5|4180.5|4187.2|4181.2|4186.5|4180.5|32
1609299350000|2020-12-30 03:35:50|4186|4180|4186.7|4180.7|4186.7|4180.7|4186|4180|6
1609299360000|2020-12-30 03:36:00|4186.5|4180.5|4186.7|4180.7|4186.7|4180.7|4186.5|4180.5|0
1609299380000|2020-12-30 03:36:20|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|1
1609299400000|2020-12-30 03:36:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1609299410000|2020-12-30 03:36:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186|4180|0
1609299420000|2020-12-30 03:37:00|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1609299430000|2020-12-30 03:37:10|4187|4181|4186.5|4180.5|4187|4181|4186.5|4180.5|1
1609299440000|2020-12-30 03:37:20|4187|4181|4187.7|4181.7|4187.7|4181.7|4187|4181|2
1609299450000|2020-12-30 03:37:30|4187.5|4181.5|4187.2|4181.2|4187.5|4181.5|4187.2|4181.2|0
1609299460000|2020-12-30 03:37:40|4187|4181|4187.2|4181.2|4187.2|4181.2|4187|4181|0
1609299470000|2020-12-30 03:37:50|4186.5|4180.5|4187.2|4181.2|4187.2|4181.2|4186.5|4180.5|2
1609299480000|2020-12-30 03:38:00|4187|4181|4187|4181|4187|4181|4187|4181|0
1609299490000|2020-12-30 03:38:10|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1609299520000|2020-12-30 03:38:40|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|1
1609299530000|2020-12-30 03:38:50|4188|4182|4188.2|4182.2|4188.2|4182.2|4188|4182|0
1609299540000|2020-12-30 03:39:00|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.2|4181.2|9
1609299550000|2020-12-30 03:39:10|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4187.2|4181.2|3
1609299560000|2020-12-30 03:39:20|4187.7|4181.7|4187.7|4181.7|4188|4182|4187.7|4181.7|1
1609299570000|2020-12-30 03:39:30|4188|4182|4188|4182|4188|4182|4188|4182|0
1609299580000|2020-12-30 03:39:40|4189.2|4183.2|4188.2|4182.2|4189.2|4183.2|4188.2|4182.2|2
1609299600000|2020-12-30 03:40:00|||||||||1
1609299710000|2020-12-30 03:41:50|4188.5|4182.5|4188.5|4182.5|4188.7|4182.7|4188.5|4182.5|0
1609299720000|2020-12-30 03:42:00|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|4188.7|4182.7|0
1609299730000|2020-12-30 03:42:10|4189|4183|4189.7|4183.7|4189.7|4183.7|4189|4183|1
1609299750000|2020-12-30 03:42:30|4189.2|4183.2|4189|4183|4189.2|4183.2|4189|4183|2
1609299770000|2020-12-30 03:42:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|5
1609299780000|2020-12-30 03:43:00|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1609299790000|2020-12-30 03:43:10|4188.7|4182.7|4189|4183|4189|4183|4188.7|4182.7|0
1609299800000|2020-12-30 03:43:20|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|1
1609299810000|2020-12-30 03:43:30|4188.7|4182.7|4188.5|4182.5|4189|4183|4188.5|4182.5|0
1609299840000|2020-12-30 03:44:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1609299870000|2020-12-30 03:44:30|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1609299880000|2020-12-30 03:44:40|4187.9|4181.9|4188.2|4182.2|4188.2|4182.2|4187.9|4181.9|0
1609299920000|2020-12-30 03:45:20|4188|4182|4187.7|4181.7|4188|4182|4187.5|4181.5|0
1609299950000|2020-12-30 03:45:50|||||||||1
1609299960000|2020-12-30 03:46:00|4188|4182|4187.5|4181.5|4188|4182|4187.5|4181.5|7
1609299980000|2020-12-30 03:46:20|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|1
1609300000000|2020-12-30 03:46:40|4188|4182|4188|4182|4188|4182|4188|4182|0
1609300010000|2020-12-30 03:46:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.5|4181.5|1
1609300040000|2020-12-30 03:47:20|4188|4182|4188|4182|4188|4182|4188|4182|0
1609300060000|2020-12-30 03:47:40|4187.5|4181.5|4187.7|4181.7|4187.7|4181.7|4187.5|4181.5|1
1609300080000|2020-12-30 03:48:00|4187.5|4181.5|4187.7|4181.7|4187.7|4181.7|4187.5|4181.5|1
1609300150000|2020-12-30 03:49:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|3
1609300170000|2020-12-30 03:49:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1609300180000|2020-12-30 03:49:40|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1609300190000|2020-12-30 03:49:50|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1609300210000|2020-12-30 03:50:10|4186.5|4180.5|4186.7|4180.7|4186.7|4180.7|4186.5|4180.5|0
1609300220000|2020-12-30 03:50:20|4187|4181|4187|4181|4187|4181|4187|4181|0
1609300230000|2020-12-30 03:50:30|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1609300250000|2020-12-30 03:50:50|4187|4181|4187|4181|4187.2|4181.2|4187|4181|0
1609300260000|2020-12-30 03:51:00|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|1
1609300270000|2020-12-30 03:51:10|4187|4181|4187|4181|4187|4181|4187|4181|0
1609300320000|2020-12-30 03:52:00|4186.7|4180.7|4186.7|4180.7|4187|4181|4186.7|4180.7|1
1609300340000|2020-12-30 03:52:20|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4186.4|4180.4|1
1609300350000|2020-12-30 03:52:30|4186.9|4180.9|4186.7|4180.7|4186.9|4180.9|4186.7|4180.7|0
1609300360000|2020-12-30 03:52:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|10
1609300370000|2020-12-30 03:52:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|2
1609300380000|2020-12-30 03:53:00|4186.4|4180.4|4185.7|4179.7|4186.4|4180.4|4185.7|4179.7|5
1609300390000|2020-12-30 03:53:10|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|0
1609300400000|2020-12-30 03:53:20|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|0
1609300410000|2020-12-30 03:53:30|4186.2|4180.2|4186.4|4180.4|4186.4|4180.4|4186.2|4180.2|0
1609300420000|2020-12-30 03:53:40|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1609300430000|2020-12-30 03:53:50|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|2
1609300450000|2020-12-30 03:54:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|4
1609300460000|2020-12-30 03:54:20|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1609300470000|2020-12-30 03:54:30|4185.2|4179.2|4185.4|4179.4|4185.4|4179.4|4185.2|4179.2|0
1609300500000|2020-12-30 03:55:00|4185.2|4179.2|4184.9|4178.9|4185.2|4179.2|4184.9|4178.9|0
1609300510000|2020-12-30 03:55:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|2
1609300520000|2020-12-30 03:55:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|0
1609300530000|2020-12-30 03:55:30|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|1
1609300540000|2020-12-30 03:55:40|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|0
1609300550000|2020-12-30 03:55:50|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1609300570000|2020-12-30 03:56:10|4186.5|4180.5|4186.2|4180.2|4186.5|4180.5|4186.2|4180.2|0
1609300580000|2020-12-30 03:56:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1609300590000|2020-12-30 03:56:30|4186.7|4180.7|4186.9|4180.9|4186.9|4180.9|4186.7|4180.7|0
1609300610000|2020-12-30 03:56:50|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|0
1609300620000|2020-12-30 03:57:00|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1609300630000|2020-12-30 03:57:10|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1609300670000|2020-12-30 03:57:50|4187.4|4181.4|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|1
1609300680000|2020-12-30 03:58:00|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|1
1609300690000|2020-12-30 03:58:10|4188.2|4182.2|4188.9|4182.9|4188.9|4182.9|4188.2|4182.2|0
1609300710000|2020-12-30 03:58:30|||||||||2
1609300720000|2020-12-30 03:58:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1609300730000|2020-12-30 03:58:50|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|2
1609300740000|2020-12-30 03:59:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|2
1609300750000|2020-12-30 03:59:10|4189.4|4183.4|4189.2|4183.2|4189.4|4183.4|4189.2|4183.2|0
1609300760000|2020-12-30 03:59:20|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|2
1609300780000|2020-12-30 03:59:40|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1609300810000|2020-12-30 04:00:10|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|2
1609300830000|2020-12-30 04:00:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1609300860000|2020-12-30 04:01:00|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|1
1609300870000|2020-12-30 04:01:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609300900000|2020-12-30 04:01:40|4190|4184|4190.2|4184.2|4190.2|4184.2|4190|4184|0
1609300930000|2020-12-30 04:02:10|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|1
1609300950000|2020-12-30 04:02:30|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|0
1609300960000|2020-12-30 04:02:40|4190.2|4184.2|4191.2|4185.2|4191.2|4185.2|4190.2|4184.2|1
1609301000000|2020-12-30 04:03:20|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|3
1609301010000|2020-12-30 04:03:30|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|2
1609301030000|2020-12-30 04:03:50|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|0
1609301090000|2020-12-30 04:04:50|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1609301120000|2020-12-30 04:05:20|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1609301130000|2020-12-30 04:05:30|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|0
1609301150000|2020-12-30 04:05:50|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4190.4|4184.4|29
1609301200000|2020-12-30 04:06:40|||||||||1
1609301220000|2020-12-30 04:07:00|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|3
1609301340000|2020-12-30 04:09:00|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|1
1609301370000|2020-12-30 04:09:30|4189.9|4183.9|4190.2|4184.2|4190.4|4184.4|4189.7|4183.7|0
1609301430000|2020-12-30 04:10:30|4190.9|4184.9|4190.2|4184.2|4190.9|4184.9|4190.2|4184.2|6
1609301470000|2020-12-30 04:11:10|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1609301480000|2020-12-30 04:11:20|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|1
1609301500000|2020-12-30 04:11:40|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1609301510000|2020-12-30 04:11:50|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4
1609301550000|2020-12-30 04:12:30|||||||||1
1609301560000|2020-12-30 04:12:40|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|10
1609301570000|2020-12-30 04:12:50|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1609301590000|2020-12-30 04:13:10|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|3
1609301620000|2020-12-30 04:13:40|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1609301650000|2020-12-30 04:14:10|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|6
1609301660000|2020-12-30 04:14:20|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|1
1609301670000|2020-12-30 04:14:30|4191.9|4185.9|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|0
1609301690000|2020-12-30 04:14:50|4191.7|4185.7|4192.6|4186.6|4192.6|4186.6|4191.7|4185.7|4
1609301700000|2020-12-30 04:15:00|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|4192.4|4186.4|3
1609301730000|2020-12-30 04:15:30|4192.1|4186.1|4192.4|4186.4|4192.4|4186.4|4192.1|4186.1|0
1609301740000|2020-12-30 04:15:40|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|1
1609301750000|2020-12-30 04:15:50|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|10
1609301790000|2020-12-30 04:16:30|||||||||1
1609301820000|2020-12-30 04:17:00|4192.1|4186.1|4192.1|4186.1|4192.1|4186.1|4191.9|4185.9|2
1609301850000|2020-12-30 04:17:30|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|4192.6|4186.6|0
1609301870000|2020-12-30 04:17:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|35
1609301880000|2020-12-30 04:18:00|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|1
1609301910000|2020-12-30 04:18:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1609301920000|2020-12-30 04:18:40|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1609301930000|2020-12-30 04:18:50|4190.9|4184.9|4190.6|4184.6|4190.9|4184.9|4190.6|4184.6|0
1609301940000|2020-12-30 04:19:00|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|1
1609301970000|2020-12-30 04:19:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1609301990000|2020-12-30 04:19:50|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|2
1609302010000|2020-12-30 04:20:10|4191.4|4185.4|4191.9|4185.9|4191.9|4185.9|4191.4|4185.4|1
1609302070000|2020-12-30 04:21:10|4191.7|4185.7|4191.4|4185.4|4191.9|4185.9|4191.4|4185.4|0
1609302080000|2020-12-30 04:21:20|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1609302090000|2020-12-30 04:21:30|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|0
1609302100000|2020-12-30 04:21:40|4191.1|4185.1|4191.4|4185.4|4191.4|4185.4|4191.1|4185.1|0
1609302110000|2020-12-30 04:21:50|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|0
1609302150000|2020-12-30 04:22:30|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|0
1609302180000|2020-12-30 04:23:00|4191.9|4185.9|4192.2|4186.2|4192.2|4186.2|4191.9|4185.9|1
1609302240000|2020-12-30 04:24:00|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4192.9|4186.9|4
1609302260000|2020-12-30 04:24:20|4192.7|4186.7|4192.4|4186.4|4192.7|4186.7|4192.4|4186.4|0
1609302280000|2020-12-30 04:24:40|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.7|4186.7|0
1609302300000|2020-12-30 04:25:00|4192.6|4186.6|4192.9|4186.9|4192.9|4186.9|4192.6|4186.6|5
1609302320000|2020-12-30 04:25:20|4192.7|4186.7|4192.4|4186.4|4192.7|4186.7|4192.4|4186.4|0
1609302330000|2020-12-30 04:25:30|4192.7|4186.7|4192.4|4186.4|4192.9|4186.9|4192.4|4186.4|0
1609302340000|2020-12-30 04:25:40|||||||||2
1609302350000|2020-12-30 04:25:50|4192.1|4186.1|4191.6|4185.6|4192.1|4186.1|4191.6|4185.6|1
1609302380000|2020-12-30 04:26:20|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|3
1609302390000|2020-12-30 04:26:30|4191.1|4185.1|4190.9|4184.9|4191.4|4185.4|4190.9|4184.9|0
1609302400000|2020-12-30 04:26:40|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|2
1609302420000|2020-12-30 04:27:00|4189.6|4183.6|4190.1|4184.1|4190.1|4184.1|4189.6|4183.6|0
1609302430000|2020-12-30 04:27:10|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|5
1609302470000|2020-12-30 04:27:50|4190.1|4184.1|4189.6|4183.6|4190.1|4184.1|4189.6|4183.6|0
1609302500000|2020-12-30 04:28:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|1
1609302550000|2020-12-30 04:29:10|4189.1|4183.1|4189.6|4183.6|4189.6|4183.6|4189.1|4183.1|1
1609302560000|2020-12-30 04:29:20|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4
1609302570000|2020-12-30 04:29:30|4189.1|4183.1|4189.4|4183.4|4189.4|4183.4|4189.1|4183.1|0
1609302580000|2020-12-30 04:29:40|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.4|4183.4|0
1609302590000|2020-12-30 04:29:50|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|0
1609302600000|2020-12-30 04:30:00|4190.1|4184.1|4190.4|4184.4|4190.4|4184.4|4189.9|4183.9|2
1609302620000|2020-12-30 04:30:20|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|4189.6|4183.6|1
1609302630000|2020-12-30 04:30:30|4189.9|4183.9|4190.1|4184.1|4190.4|4184.4|4189.9|4183.9|0
1609302650000|2020-12-30 04:30:50|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1609302670000|2020-12-30 04:31:10|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|0
1609302680000|2020-12-30 04:31:20|4189.9|4183.9|4190.1|4184.1|4190.1|4184.1|4189.9|4183.9|0
1609302740000|2020-12-30 04:32:20|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|4190.4|4184.4|0
1609302760000|2020-12-30 04:32:40|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1609302770000|2020-12-30 04:32:50|4189.9|4183.9|4189.6|4183.6|4189.9|4183.9|4189.6|4183.6|0
1609302790000|2020-12-30 04:33:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|2
1609302800000|2020-12-30 04:33:20|||||||||1
1609302840000|2020-12-30 04:34:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|5
1609302890000|2020-12-30 04:34:50|||||||||1
1609302950000|2020-12-30 04:35:50|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|3
1609302960000|2020-12-30 04:36:00|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|4
1609302970000|2020-12-30 04:36:10|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|3
1609302980000|2020-12-30 04:36:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|1
1609302990000|2020-12-30 04:36:30|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|0
1609303000000|2020-12-30 04:36:40|4186.6|4180.6|4186.9|4180.9|4186.9|4180.9|4186.6|4180.6|1
1609303050000|2020-12-30 04:37:30|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|0
1609303070000|2020-12-30 04:37:50|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|1
1609303080000|2020-12-30 04:38:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|2
1609303090000|2020-12-30 04:38:10|4187.9|4181.9|4188.4|4182.4|4188.4|4182.4|4187.9|4181.9|1
1609303100000|2020-12-30 04:38:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|3
1609303130000|2020-12-30 04:38:50|4188.6|4182.6|4188.3|4182.3|4188.6|4182.6|4187.8|4181.8|2
1609303160000|2020-12-30 04:39:20|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1609303180000|2020-12-30 04:39:40|4188.1|4182.1|4188.3|4182.3|4188.3|4182.3|4188.1|4182.1|0
1609303240000|2020-12-30 04:40:40|4188.1|4182.1|4188.6|4182.6|4188.6|4182.6|4187.8|4181.8|2
1609303250000|2020-12-30 04:40:50|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|1
1609303260000|2020-12-30 04:41:00|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1609303270000|2020-12-30 04:41:10|4188.3|4182.3|4188.6|4182.6|4188.6|4182.6|4188.3|4182.3|2
1609303290000|2020-12-30 04:41:30|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1609303310000|2020-12-30 04:41:50|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|0
1609303320000|2020-12-30 04:42:00|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4188.8|4182.8|4
1609303340000|2020-12-30 04:42:20|4188.8|4182.8|4188.6|4182.6|4188.8|4182.8|4188.6|4182.6|0
1609303350000|2020-12-30 04:42:30|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|3
1609303380000|2020-12-30 04:43:00|||||||||1
1609303390000|2020-12-30 04:43:10|4188.6|4182.6|4188.6|4182.6|4188.6|4182.6|4188.4|4182.4|5
1609303400000|2020-12-30 04:43:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1609303410000|2020-12-30 04:43:30|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.8|4181.8|0
1609303420000|2020-12-30 04:43:40|4188.3|4182.3|4187.1|4181.1|4188.3|4182.3|4187.1|4181.1|3
1609303430000|2020-12-30 04:43:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1609303620000|2020-12-30 04:47:00|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|4187.1|4181.1|2
1609303630000|2020-12-30 04:47:10|4186.8|4180.8|4187.1|4181.1|4187.1|4181.1|4186.8|4180.8|1
1609303640000|2020-12-30 04:47:20|4186.9|4180.9|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|1
1609303650000|2020-12-30 04:47:30|4186.6|4180.6|4187.1|4181.1|4187.1|4181.1|4186.6|4180.6|0
1609303680000|2020-12-30 04:48:00|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.1|4181.1|0
1609303690000|2020-12-30 04:48:10|||||||||1
1609303770000|2020-12-30 04:49:30|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1609303780000|2020-12-30 04:49:40|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1609303790000|2020-12-30 04:49:50|4187.9|4181.9|4188.1|4182.1|4188.1|4182.1|4187.9|4181.9|0
1609303850000|2020-12-30 04:50:50|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|0
1609303860000|2020-12-30 04:51:00|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1609303880000|2020-12-30 04:51:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4
1609303980000|2020-12-30 04:53:00|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|1
1609304000000|2020-12-30 04:53:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1609304060000|2020-12-30 04:54:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1609304090000|2020-12-30 04:54:50|4188.6|4182.6|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|1
1609304100000|2020-12-30 04:55:00|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1609304240000|2020-12-30 04:57:20|||||||||1
1609304250000|2020-12-30 04:57:30|4189.6|4183.6|4189.1|4183.1|4189.6|4183.6|4189.1|4183.1|0
1609304260000|2020-12-30 04:57:40|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|1
1609304270000|2020-12-30 04:57:50|4189.1|4183.1|4188.8|4182.8|4189.1|4183.1|4188.8|4182.8|1
1609304280000|2020-12-30 04:58:00|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1609304300000|2020-12-30 04:58:20|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|0
1609304350000|2020-12-30 04:59:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|1
1609304400000|2020-12-30 05:00:00|4188.3|4182.3|4188.1|4182.1|4188.3|4182.3|4187.8|4181.8|1
1609304430000|2020-12-30 05:00:30|4187.8|4181.8|4188.1|4182.1|4188.3|4182.3|4187.8|4181.8|1
1609304450000|2020-12-30 05:00:50|||||||||1
1609304460000|2020-12-30 05:01:00|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1609304470000|2020-12-30 05:01:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|0
1609304490000|2020-12-30 05:01:30|4187.8|4181.8|4188.1|4182.1|4188.1|4182.1|4187.8|4181.8|1
1609304540000|2020-12-30 05:02:20|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|0
1609304560000|2020-12-30 05:02:40|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|0
1609304580000|2020-12-30 05:03:00|4188.6|4182.6|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|0
1609304600000|2020-12-30 05:03:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1609304610000|2020-12-30 05:03:30|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|0
1609304670000|2020-12-30 05:04:30|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|1
1609304680000|2020-12-30 05:04:40|4189.3|4183.3|4190.1|4184.1|4190.1|4184.1|4189.3|4183.3|3
1609304710000|2020-12-30 05:05:10|||||||||1
1609304740000|2020-12-30 05:05:40|||||||||1
1609304750000|2020-12-30 05:05:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|1
1609304780000|2020-12-30 05:06:20|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|0
1609304790000|2020-12-30 05:06:30|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|0
1609304840000|2020-12-30 05:07:20|4190.8|4184.8|4191.1|4185.1|4191.1|4185.1|4190.8|4184.8|0
1609304860000|2020-12-30 05:07:40|4190.8|4184.8|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|1
1609304900000|2020-12-30 05:08:20|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1609304910000|2020-12-30 05:08:30|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1609304930000|2020-12-30 05:08:50|4190.8|4184.8|4191.1|4185.1|4191.1|4185.1|4190.6|4184.6|0
1609304940000|2020-12-30 05:09:00|4190.8|4184.8|4190.6|4184.6|4190.8|4184.8|4190.6|4184.6|0
1609304990000|2020-12-30 05:09:50|4190.8|4184.8|4191.1|4185.1|4191.1|4185.1|4190.8|4184.8|0
1609305000000|2020-12-30 05:10:00|4191.3|4185.3|4191.1|4185.1|4191.3|4185.3|4191.1|4185.1|0
1609305020000|2020-12-30 05:10:20|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|0
1609305040000|2020-12-30 05:10:40|4191.8|4185.8|4191.3|4185.3|4191.8|4185.8|4191.3|4185.3|0
1609305080000|2020-12-30 05:11:20|4191.1|4185.1|4191.3|4185.3|4191.3|4185.3|4191.1|4185.1|0
1609305100000|2020-12-30 05:11:40|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|0
1609305160000|2020-12-30 05:12:40|4190.8|4184.8|4190.6|4184.6|4190.8|4184.8|4190.6|4184.6|0
1609305260000|2020-12-30 05:14:20|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|4191.3|4185.3|6
1609305270000|2020-12-30 05:14:30|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|4191.1|4185.1|1
1609305300000|2020-12-30 05:15:00|4191.3|4185.3|4191.1|4185.1|4191.3|4185.3|4191.1|4185.1|1
1609305320000|2020-12-30 05:15:20|4190.8|4184.8|4190.6|4184.6|4190.8|4184.8|4190.6|4184.6|1
1609305330000|2020-12-30 05:15:30|4190.5|4184.5|4191|4185|4191|4185|4190.5|4184.5|0
1609305340000|2020-12-30 05:15:40|4190.8|4184.8|4191|4185|4191|4185|4190.5|4184.5|0
1609305360000|2020-12-30 05:16:00|4190.8|4184.8|4190.5|4184.5|4190.8|4184.8|4190.5|4184.5|0
1609305380000|2020-12-30 05:16:20|4191|4185|4191|4185|4191|4185|4191|4185|0
1609305390000|2020-12-30 05:16:30|4190.8|4184.8|4190.5|4184.5|4190.8|4184.8|4190.5|4184.5|0
1609305590000|2020-12-30 05:19:50|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|0
1609305600000|2020-12-30 05:20:00|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|4190.5|4184.5|0
1609305630000|2020-12-30 05:20:30|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|1
1609305670000|2020-12-30 05:21:10|4190|4184|4189.8|4183.8|4190|4184|4189.8|4183.8|0
1609305690000|2020-12-30 05:21:30|4189.5|4183.5|4188.8|4182.8|4189.5|4183.5|4188.5|4182.5|1
1609305710000|2020-12-30 05:21:50|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|1
1609305750000|2020-12-30 05:22:30|4189|4183|4188.8|4182.8|4189|4183|4188.8|4182.8|0
1609305760000|2020-12-30 05:22:40|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|1
1609305850000|2020-12-30 05:24:10|4189|4183|4188.8|4182.8|4189|4183|4188.8|4182.8|0
1609305910000|2020-12-30 05:25:10|||||||||2
1609305990000|2020-12-30 05:26:30|4187.8|4181.8|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|1
1609306000000|2020-12-30 05:26:40|4188|4182|4187.8|4181.8|4188|4182|4187.8|4181.8|0
1609306020000|2020-12-30 05:27:00|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|0
1609306030000|2020-12-30 05:27:10|4188|4182|4188.3|4182.3|4188.3|4182.3|4188|4182|0
1609306050000|2020-12-30 05:27:30|4188.5|4182.5|4188.3|4182.3|4188.5|4182.5|4188.3|4182.3|0
1609306070000|2020-12-30 05:27:50|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|4188.5|4182.5|0
1609306090000|2020-12-30 05:28:10|4188.8|4182.8|4189|4183|4189|4183|4188.8|4182.8|0
1609306190000|2020-12-30 05:29:50|4188.8|4182.8|4182.3|4176.3|4188.8|4182.8|4179.8|4173.8|19
1609306200000|2020-12-30 05:30:00|4182.5|4176.5|4183|4177|4183|4177|4181.8|4175.8|15
1609306210000|2020-12-30 05:30:10|4182.8|4176.8|4182.3|4176.3|4182.8|4176.8|4182.3|4176.3|2
1609306230000|2020-12-30 05:30:30|4182.8|4176.8|4183.8|4177.8|4183.8|4177.8|4182.8|4176.8|13
1609306240000|2020-12-30 05:30:40|4184|4178|4184.5|4178.5|4184.5|4178.5|4183.8|4177.8|7
1609306260000|2020-12-30 05:31:00|4184.8|4178.8|4184.5|4178.5|4185|4179|4184.5|4178.5|2
1609306270000|2020-12-30 05:31:10|4184.8|4178.8|4184|4178|4185|4179|4184|4178|6
1609306280000|2020-12-30 05:31:20|4183.8|4177.8|4183.8|4177.8|4184|4178|4183.5|4177.5|1
1609306290000|2020-12-30 05:31:30|4184|4178|4185.5|4179.5|4185.5|4179.5|4184|4178|27
1609306300000|2020-12-30 05:31:40|4185.8|4179.8|4185.5|4179.5|4186|4180|4185.3|4179.3|9
1609306310000|2020-12-30 05:31:50|4185.3|4179.3|4185.5|4179.5|4185.5|4179.5|4185|4179|5
1609306330000|2020-12-30 05:32:10|4185.3|4179.3|4184|4178|4185.3|4179.3|4184|4178|0
1609306340000|2020-12-30 05:32:20|4183.8|4177.8|4184|4178|4184|4178|4183.5|4177.5|2
1609306350000|2020-12-30 05:32:30|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|0
1609306360000|2020-12-30 05:32:40|4183.3|4177.3|4182.3|4176.3|4183.3|4177.3|4182.3|4176.3|3
1609306370000|2020-12-30 05:32:50|4182|4176|4181.8|4175.8|4182|4176|4181.3|4175.3|1
1609306380000|2020-12-30 05:33:00|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|6
1609306390000|2020-12-30 05:33:10|4182.8|4176.8|4182.5|4176.5|4182.8|4176.8|4182.5|4176.5|2
1609306400000|2020-12-30 05:33:20|4182.3|4176.3|4182|4176|4182.3|4176.3|4182|4176|0
1609306410000|2020-12-30 05:33:30|4181.8|4175.8|4182|4176|4182|4176|4181.5|4175.5|2
1609306430000|2020-12-30 05:33:50|4181.8|4175.8|4181.5|4175.5|4182|4176|4181.5|4175.5|10
1609306450000|2020-12-30 05:34:10|4181.8|4175.8|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|22
1609306470000|2020-12-30 05:34:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|0
1609306490000|2020-12-30 05:34:50|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|2
1609306500000|2020-12-30 05:35:00|4182|4176|4182.6|4176.6|4182.6|4176.6|4182|4176|0
1609306510000|2020-12-30 05:35:10|4182.8|4176.8|4183.6|4177.6|4183.6|4177.6|4182.8|4176.8|1
1609306520000|2020-12-30 05:35:20|4183.8|4177.8|4183.6|4177.6|4183.8|4177.8|4183.6|4177.6|1
1609306530000|2020-12-30 05:35:30|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1609306540000|2020-12-30 05:35:40|4183.3|4177.3|4182.8|4176.8|4183.3|4177.3|4182.8|4176.8|4
1609306550000|2020-12-30 05:35:50|4182.5|4176.5|4181.5|4175.5|4182.8|4176.8|4181.5|4175.5|7
1609306560000|2020-12-30 05:36:00|4182|4176|4181.5|4175.5|4182|4176|4181.5|4175.5|1
1609306570000|2020-12-30 05:36:10|4181.8|4175.8|4181.5|4175.5|4181.8|4175.8|4181.5|4175.5|1
1609306580000|2020-12-30 05:36:20|4181.8|4175.8|4180.8|4174.8|4181.8|4175.8|4180.8|4174.8|1
1609306590000|2020-12-30 05:36:30|4180.5|4174.5|4180.3|4174.3|4180.5|4174.5|4180.3|4174.3|0
1609306600000|2020-12-30 05:36:40|4180.5|4174.5|4180|4174|4180.5|4174.5|4180|4174|3
1609306610000|2020-12-30 05:36:50|4179.8|4173.8|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|1
1609306620000|2020-12-30 05:37:00|4180.6|4174.6|4180.3|4174.3|4180.6|4174.6|4180|4174|3
1609306630000|2020-12-30 05:37:10|4180|4174|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|1
1609306640000|2020-12-30 05:37:20|4180|4174|4178|4172|4180|4174|4178|4172|5
1609306650000|2020-12-30 05:37:30|4178.3|4172.3|4177|4171|4178.3|4172.3|4177|4171|3
1609306660000|2020-12-30 05:37:40|4177.3|4171.3|4177|4171|4177.3|4171.3|4177|4171|9
1609306670000|2020-12-30 05:37:50|4177.3|4171.3|4178.1|4172.1|4178.1|4172.1|4177.3|4171.3|14
1609306680000|2020-12-30 05:38:00|4179|4173|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|25
1609306690000|2020-12-30 05:38:10|4179.3|4173.3|4178.8|4172.8|4179.3|4173.3|4178.8|4172.8|0
1609306700000|2020-12-30 05:38:20|4179|4173|4178|4172|4179.5|4173.5|4178|4172|4
1609306710000|2020-12-30 05:38:30|4177.8|4171.8|4176.8|4170.8|4178|4172|4176|4170|9
1609306720000|2020-12-30 05:38:40|4177.3|4171.3|4177.5|4171.5|4177.5|4171.5|4176.8|4170.8|4
1609306730000|2020-12-30 05:38:50|4177|4171|4176.8|4170.8|4177|4171|4176.8|4170.8|1
1609306740000|2020-12-30 05:39:00|4177|4171|4176.8|4170.8|4177.5|4171.5|4176.8|4170.8|1
1609306750000|2020-12-30 05:39:10|4177|4171|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|4
1609306760000|2020-12-30 05:39:20|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|3
1609306770000|2020-12-30 05:39:30|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|3
1609306780000|2020-12-30 05:39:40|4177.3|4171.3|4177.5|4171.5|4177.5|4171.5|4177.3|4171.3|3
1609306800000|2020-12-30 05:40:00|4177.3|4171.3|4178.5|4172.5|4178.5|4172.5|4177.3|4171.3|4
1609306810000|2020-12-30 05:40:10|4178.8|4172.8|4178.5|4172.5|4179|4173|4178|4172|3
1609306820000|2020-12-30 05:40:20|4179|4173|4179|4173|4180|4174|4179|4173|4
1609306840000|2020-12-30 05:40:40|4179.5|4173.5|4179|4173|4179.5|4173.5|4179|4173|0
1609306850000|2020-12-30 05:40:50|4178.8|4172.8|4179.5|4173.5|4179.8|4173.8|4178.5|4172.5|3
1609306870000|2020-12-30 05:41:10|4179.3|4173.3|4179|4173|4179.3|4173.3|4178|4172|5
1609306880000|2020-12-30 05:41:20|4178|4172|4177.5|4171.5|4178|4172|4177|4171|9
1609306890000|2020-12-30 05:41:30|4178|4172|4179|4173|4180|4174|4178|4172|8
1609306910000|2020-12-30 05:41:50|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|1
1609306920000|2020-12-30 05:42:00|4180.3|4174.3|4180|4174|4180.5|4174.5|4180|4174|2
1609306930000|2020-12-30 05:42:10|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|2
1609306940000|2020-12-30 05:42:20|4179|4173|4178.5|4172.5|4179|4173|4178.5|4172.5|0
1609306950000|2020-12-30 05:42:30|4178.8|4172.8|4179|4173|4179|4173|4178.8|4172.8|0
1609306960000|2020-12-30 05:42:40|4178.5|4172.5|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|0
1609306970000|2020-12-30 05:42:50|4179|4173|4179.5|4173.5|4179.5|4173.5|4179|4173|1
1609306980000|2020-12-30 05:43:00|4180|4174|4178.3|4172.3|4180|4174|4178.3|4172.3|0
1609306990000|2020-12-30 05:43:10|4178.5|4172.5|4178.3|4172.3|4178.8|4172.8|4178.3|4172.3|0
1609307000000|2020-12-30 05:43:20|4178.5|4172.5|4177.5|4171.5|4178.5|4172.5|4177.5|4171.5|0
1609307010000|2020-12-30 05:43:30|4177|4171|4177.5|4171.5|4177.5|4171.5|4177|4171|0
1609307020000|2020-12-30 05:43:40|4177.8|4171.8|4178|4172|4178|4172|4177.8|4171.8|0
1609307030000|2020-12-30 05:43:50|4178.5|4172.5|4179.5|4173.5|4179.5|4173.5|4178.5|4172.5|1
1609307040000|2020-12-30 05:44:00|4179.3|4173.3|4179|4173|4179.3|4173.3|4179|4173|0
1609307050000|2020-12-30 05:44:10|4179.3|4173.3|4179.5|4173.5|4179.5|4173.5|4179.3|4173.3|0
1609307060000|2020-12-30 05:44:20|4179.8|4173.8|4181.5|4175.5|4181.5|4175.5|4179.8|4173.8|8
1609307070000|2020-12-30 05:44:30|||||||||1
1609307080000|2020-12-30 05:44:40|4182|4176|4181.5|4175.5|4182|4176|4181|4175|1
1609307100000|2020-12-30 05:45:00|4181.8|4175.8|4181.5|4175.5|4182|4176|4181|4175|0
1609307110000|2020-12-30 05:45:10|4181|4175|4181|4175|4181|4175|4180.8|4174.8|0
1609307120000|2020-12-30 05:45:20|4181.3|4175.3|4181.5|4175.5|4181.5|4175.5|4181.3|4175.3|1
1609307130000|2020-12-30 05:45:30|4181.3|4175.3|4181.5|4175.5|4181.5|4175.5|4181|4175|2
1609307140000|2020-12-30 05:45:40|4181.8|4175.8|4181.5|4175.5|4182|4176|4181.5|4175.5|0
1609307150000|2020-12-30 05:45:50|4182|4176|4183|4177|4183|4177|4182|4176|3
1609307160000|2020-12-30 05:46:00|4182.8|4176.8|4182.5|4176.5|4182.8|4176.8|4182|4176|7
1609307170000|2020-12-30 05:46:10|4182.8|4176.8|4183|4177|4183|4177|4182.5|4176.5|0
1609307180000|2020-12-30 05:46:20|4183.5|4177.5|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|7
1609307190000|2020-12-30 05:46:30|4183|4177|4184.3|4178.3|4184.3|4178.3|4183|4177|2
1609307200000|2020-12-30 05:46:40|4184|4178|4184.8|4178.8|4184.8|4178.8|4183.5|4177.5|1
1609307210000|2020-12-30 05:46:50|4184.5|4178.5|4184.3|4178.3|4184.5|4178.5|4184.3|4178.3|0
1609307220000|2020-12-30 05:47:00|4184.5|4178.5|4185.5|4179.5|4185.8|4179.8|4184.5|4178.5|20
1609307230000|2020-12-30 05:47:10|4185.8|4179.8|4186|4180|4186|4180|4185.8|4179.8|0
1609307250000|2020-12-30 05:47:30|||||||||2
1609307260000|2020-12-30 05:47:40|4186.3|4180.3|4186.5|4180.5|4186.5|4180.5|4185.5|4179.5|4
1609307270000|2020-12-30 05:47:50|4186.8|4180.8|4187.5|4181.5|4187.5|4181.5|4186.5|4180.5|15
1609307280000|2020-12-30 05:48:00|4187.8|4181.8|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|5
1609307290000|2020-12-30 05:48:10|4187.8|4181.8|4187.5|4181.5|4188|4182|4187.5|4181.5|3
1609307300000|2020-12-30 05:48:20|4187.8|4181.8|4187.5|4181.5|4188.5|4182.5|4187.5|4181.5|4
1609307310000|2020-12-30 05:48:30|4187.8|4181.8|4188|4182|4188|4182|4187.8|4181.8|0
1609307330000|2020-12-30 05:48:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1609307350000|2020-12-30 05:49:10|||||||||2
1609307370000|2020-12-30 05:49:30|4187.3|4181.3|4187.8|4181.8|4188|4182|4187|4181|0
1609307390000|2020-12-30 05:49:50|4187.3|4181.3|4187|4181|4187.3|4181.3|4187|4181|0
1609307400000|2020-12-30 05:50:00|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|1
1609307410000|2020-12-30 05:50:10|4187.5|4181.5|4187.3|4181.3|4187.5|4181.5|4187.3|4181.3|0
1609307430000|2020-12-30 05:50:30|4187|4181|4187.3|4181.3|4187.3|4181.3|4187|4181|0
1609307460000|2020-12-30 05:51:00|4187|4181|4187.3|4181.3|4187.3|4181.3|4187|4181|0
1609307470000|2020-12-30 05:51:10|4187|4181|4187|4181|4187|4181|4187|4181|0
1609307480000|2020-12-30 05:51:20|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1609307490000|2020-12-30 05:51:30|4187|4181|4187|4181|4187|4181|4187|4181|0
1609307500000|2020-12-30 05:51:40|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|0
1609307520000|2020-12-30 05:52:00|4186.5|4180.5|4186.3|4180.3|4186.5|4180.5|4186.3|4180.3|0
1609307530000|2020-12-30 05:52:10|4187|4181|4187|4181|4187|4181|4187|4181|1
1609307550000|2020-12-30 05:52:30|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1609307590000|2020-12-30 05:53:10|4187.3|4181.3|4187|4181|4187.3|4181.3|4186.7|4180.7|1
1609307610000|2020-12-30 05:53:30|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|0
1609307620000|2020-12-30 05:53:40|4187.5|4181.5|4188.2|4182.2|4188.5|4182.5|4187.5|4181.5|1
1609307630000|2020-12-30 05:53:50|4188|4182|4188.5|4182.5|4189.2|4183.2|4188|4182|5
1609307640000|2020-12-30 05:54:00|4189|4183|4189.2|4183.2|4189.2|4183.2|4189|4183|0
1609307650000|2020-12-30 05:54:10|4189|4183|4188.5|4182.5|4189|4183|4188.5|4182.5|3
1609307670000|2020-12-30 05:54:30|4188.8|4182.8|4188.5|4182.5|4189|4183|4188.5|4182.5|1
1609307690000|2020-12-30 05:54:50|4189.2|4183.2|4188|4182|4189.2|4183.2|4188|4182|2
1609307700000|2020-12-30 05:55:00|4188.2|4182.2|4188.5|4182.5|4188.5|4182.5|4188|4182|2
1609307710000|2020-12-30 05:55:10|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4188.5|4182.5|0
1609307730000|2020-12-30 05:55:30|4189|4183|4187.5|4181.5|4189.2|4183.2|4187.5|4181.5|7
1609307740000|2020-12-30 05:55:40|4187.2|4181.2|4187|4181|4187.5|4181.5|4186.7|4180.7|6
1609307750000|2020-12-30 05:55:50|4187.2|4181.2|4186.7|4180.7|4187.2|4181.2|4186.7|4180.7|0
1609307760000|2020-12-30 05:56:00|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|7
1609307780000|2020-12-30 05:56:20|4188.2|4182.2|4187.5|4181.5|4188.2|4182.2|4187.5|4181.5|0
1609307790000|2020-12-30 05:56:30|4187.8|4181.8|4187|4181|4188.2|4182.2|4187|4181|0
1609307800000|2020-12-30 05:56:40|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4187|4181|0
1609307810000|2020-12-30 05:56:50|4187.2|4181.2|4187.5|4181.5|4187.5|4181.5|4187|4181|0
1609307820000|2020-12-30 05:57:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1609307830000|2020-12-30 05:57:10|4188|4182|4188.2|4182.2|4188.2|4182.2|4187.5|4181.5|0
1609307840000|2020-12-30 05:57:20|4188|4182|4187.5|4181.5|4188.2|4182.2|4187.5|4181.5|0
1609307860000|2020-12-30 05:57:40|4187.8|4181.8|4188|4182|4188.2|4182.2|4187.8|4181.8|0
1609307870000|2020-12-30 05:57:50|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4187.5|4181.5|0
1609307880000|2020-12-30 05:58:00|4187|4181|4187|4181|4187.5|4181.5|4187|4181|2
1609307890000|2020-12-30 05:58:10|4186.2|4180.2|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|4
1609307900000|2020-12-30 05:58:20|4186.5|4180.5|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|0
1609307910000|2020-12-30 05:58:30|4186.5|4180.5|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1609307940000|2020-12-30 05:59:00|4186.5|4180.5|4185|4179|4186.7|4180.7|4185|4179|1
1609307950000|2020-12-30 05:59:10|4184.2|4178.2|4184|4178|4184.2|4178.2|4184|4178|7
1609307960000|2020-12-30 05:59:20|4184.2|4178.2|4183|4177|4184.2|4178.2|4182.2|4176.2|9
1609307970000|2020-12-30 05:59:30|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|2
1609307980000|2020-12-30 05:59:40|4183|4177|4183.2|4177.2|4183.2|4177.2|4183|4177|2
1609307990000|2020-12-30 05:59:50|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|1
1609308000000|2020-12-30 06:00:00|4183|4177|4183.2|4177.2|4183.7|4177.7|4182.7|4176.7|0
1609308010000|2020-12-30 06:00:10|4183|4177|4184.5|4178.5|4184.5|4178.5|4183|4177|1
1609308020000|2020-12-30 06:00:20|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|0
1609308030000|2020-12-30 06:00:30|4184.2|4178.2|4184|4178|4184.2|4178.2|4183.5|4177.5|0
1609308040000|2020-12-30 06:00:40|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|2
1609308050000|2020-12-30 06:00:50|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1609308060000|2020-12-30 06:01:00|4183.5|4177.5|4182.7|4176.7|4183.5|4177.5|4182.7|4176.7|0
1609308070000|2020-12-30 06:01:10|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1609308080000|2020-12-30 06:01:20|4183.3|4177.3|4183|4177|4183.5|4177.5|4183|4177|0
1609308090000|2020-12-30 06:01:30|4183.5|4177.5|4183|4177|4184|4178|4183|4177|6
1609308100000|2020-12-30 06:01:40|4183.3|4177.3|4184|4178|4184|4178|4183|4177|1
1609308110000|2020-12-30 06:01:50|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|0
1609308120000|2020-12-30 06:02:00|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|0
1609308130000|2020-12-30 06:02:10|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|1
1609308160000|2020-12-30 06:02:40|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|1
1609308170000|2020-12-30 06:02:50|4184|4178|4184|4178|4184|4178|4184|4178|2
1609308180000|2020-12-30 06:03:00|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|2
1609308200000|2020-12-30 06:03:20|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|0
1609308240000|2020-12-30 06:04:00|4185|4179|4185|4179|4185|4179|4184.5|4178.5|2
1609308250000|2020-12-30 06:04:10|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|3
1609308270000|2020-12-30 06:04:30|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|4
1609308280000|2020-12-30 06:04:40|4183|4177|4182.7|4176.7|4183|4177|4182.7|4176.7|10
1609308290000|2020-12-30 06:04:50|4182.5|4176.5|4182|4176|4182.5|4176.5|4182|4176|0
1609308300000|2020-12-30 06:05:00|4181|4175|4181|4175|4181|4175|4181|4175|5
1609308310000|2020-12-30 06:05:10|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|3
1609308340000|2020-12-30 06:05:40|4181.7|4175.7|4181|4175|4181.7|4175.7|4181|4175|0
1609308350000|2020-12-30 06:05:50|4181.3|4175.3|4180.7|4174.7|4181.5|4175.5|4180.7|4174.7|2
1609308360000|2020-12-30 06:06:00|4181.2|4175.2|4181|4175|4181.2|4175.2|4180.2|4174.2|2
1609308370000|2020-12-30 06:06:10|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1609308380000|2020-12-30 06:06:20|4181.5|4175.5|4181|4175|4181.5|4175.5|4181|4175|5
1609308390000|2020-12-30 06:06:30|4180.2|4174.2|4180.7|4174.7|4181|4175|4180.2|4174.2|1
1609308400000|2020-12-30 06:06:40|4181|4175|4180.7|4174.7|4181|4175|4180.7|4174.7|5
1609308410000|2020-12-30 06:06:50|4181|4175|4181|4175|4181|4175|4180.7|4174.7|0
1609308420000|2020-12-30 06:07:00|4180.7|4174.7|4180.7|4174.7|4181|4175|4180.7|4174.7|1
1609308430000|2020-12-30 06:07:10|4181|4175|4181|4175|4181|4175|4180.5|4174.5|5
1609308440000|2020-12-30 06:07:20|4180.7|4174.7|4180.2|4174.2|4180.7|4174.7|4180.2|4174.2|0
1609308450000|2020-12-30 06:07:30|4180.5|4174.5|4180.7|4174.7|4180.7|4174.7|4180.5|4174.5|3
1609308460000|2020-12-30 06:07:40|4181|4175|4181|4175|4181|4175|4180.7|4174.7|0
1609308470000|2020-12-30 06:07:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|1
1609308480000|2020-12-30 06:08:00|4180|4174|4180|4174|4180|4174|4179|4173|5
1609308490000|2020-12-30 06:08:10|4179.5|4173.5|4180.5|4174.5|4180.5|4174.5|4178.5|4172.5|15
1609308500000|2020-12-30 06:08:20|4180.2|4174.2|4180.5|4174.5|4180.5|4174.5|4180|4174|0
1609308520000|2020-12-30 06:08:40|4180.7|4174.7|4180.5|4174.5|4181|4175|4180.5|4174.5|0
1609308540000|2020-12-30 06:09:00|4180.7|4174.7|4181.5|4175.5|4181.5|4175.5|4180.7|4174.7|4
1609308550000|2020-12-30 06:09:10|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.5|4175.5|1
1609308570000|2020-12-30 06:09:30|4181.7|4175.7|4181|4175|4182.2|4176.2|4181|4175|2
1609308580000|2020-12-30 06:09:40|4181.5|4175.5|4181|4175|4182|4176|4181|4175|1
1609308590000|2020-12-30 06:09:50|4181.5|4175.5|4182|4176|4182.2|4176.2|4181.5|4175.5|1
1609308600000|2020-12-30 06:10:00|4181.7|4175.7|4181.5|4175.5|4182.2|4176.2|4181.5|4175.5|1
1609308610000|2020-12-30 06:10:10|||||||||1
1609308630000|2020-12-30 06:10:30|4181.7|4175.7|4181|4175|4181.7|4175.7|4181|4175|1
1609308640000|2020-12-30 06:10:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1609308670000|2020-12-30 06:11:10|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1609308700000|2020-12-30 06:11:40|4181|4175|4181.5|4175.5|4181.5|4175.5|4180.5|4174.5|1
1609308720000|2020-12-30 06:12:00|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|3
1609308740000|2020-12-30 06:12:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1609308750000|2020-12-30 06:12:30|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|1
1609308770000|2020-12-30 06:12:50|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1609308780000|2020-12-30 06:13:00|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|2
1609308810000|2020-12-30 06:13:30|4182.7|4176.7|4182.5|4176.5|4182.7|4176.7|4182.5|4176.5|0
1609308820000|2020-12-30 06:13:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1609308840000|2020-12-30 06:14:00|4182.5|4176.5|4182.7|4176.7|4182.7|4176.7|4182.5|4176.5|0
1609308850000|2020-12-30 06:14:10|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|2
1609308860000|2020-12-30 06:14:20|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1609308870000|2020-12-30 06:14:30|4184|4178|4185|4179|4185|4179|4184|4178|2
1609308880000|2020-12-30 06:14:40|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|1
1609308890000|2020-12-30 06:14:50|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|0
1609308900000|2020-12-30 06:15:00|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1609308910000|2020-12-30 06:15:10|4186|4180|4187|4181|4187|4181|4186|4180|0
1609308920000|2020-12-30 06:15:20|4186.7|4180.7|4186.5|4180.5|4187.2|4181.2|4186.5|4180.5|0
1609308940000|2020-12-30 06:15:40|4186.7|4180.7|4187|4181|4187|4181|4186.7|4180.7|0
1609308950000|2020-12-30 06:15:50|4187.2|4181.2|4188|4182|4188|4182|4187.2|4181.2|2
1609308960000|2020-12-30 06:16:00|4187.5|4181.5|4187.5|4181.5|4187.7|4181.7|4187.5|4181.5|3
1609308980000|2020-12-30 06:16:20|||||||||1
1609308990000|2020-12-30 06:16:30|4187.2|4181.2|4187|4181|4187.2|4181.2|4186.5|4180.5|1
1609309000000|2020-12-30 06:16:40|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|0
1609309010000|2020-12-30 06:16:50|4186.7|4180.7|4186.5|4180.5|4186.7|4180.7|4186.5|4180.5|0
1609309020000|2020-12-30 06:17:00|4187|4181|4186.5|4180.5|4187|4181|4186.5|4180.5|0
1609309030000|2020-12-30 06:17:10|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.5|4179.5|0
1609309050000|2020-12-30 06:17:30|4185.4|4179.4|4184.7|4178.7|4185.4|4179.4|4184.7|4178.7|2
1609309060000|2020-12-30 06:17:40|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|3
1609309080000|2020-12-30 06:18:00|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|1
1609309090000|2020-12-30 06:18:10|4183.7|4177.7|4183.9|4177.9|4183.9|4177.9|4183.7|4177.7|1
1609309100000|2020-12-30 06:18:20|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1609309110000|2020-12-30 06:18:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|1
1609309120000|2020-12-30 06:18:40|4182|4176|4182.5|4176.5|4182.7|4176.7|4182|4176|0
1609309140000|2020-12-30 06:19:00|4182.7|4176.7|4183.5|4177.5|4183.5|4177.5|4182.5|4176.5|0
1609309150000|2020-12-30 06:19:10|4183.2|4177.2|4182.5|4176.5|4183.2|4177.2|4182.5|4176.5|0
1609309160000|2020-12-30 06:19:20|4183|4177|4183|4177|4183|4177|4182.5|4176.5|0
1609309170000|2020-12-30 06:19:30|4182.7|4176.7|4183|4177|4183|4177|4182.5|4176.5|0
1609309190000|2020-12-30 06:19:50|4182.7|4176.7|4182.5|4176.5|4182.7|4176.7|4182.5|4176.5|0
1609309210000|2020-12-30 06:20:10|4182.7|4176.7|4183|4177|4183|4177|4182.5|4176.5|0
1609309230000|2020-12-30 06:20:30|4182.5|4176.5|4182|4176|4182.5|4176.5|4182|4176|0
1609309240000|2020-12-30 06:20:40|4181.7|4175.7|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|5
1609309250000|2020-12-30 06:20:50|4182.2|4176.2|4183|4177|4183|4177|4182|4176|2
1609309260000|2020-12-30 06:21:00|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|0
1609309290000|2020-12-30 06:21:30|4182.2|4176.2|4181.5|4175.5|4182.2|4176.2|4181.5|4175.5|2
1609309300000|2020-12-30 06:21:40|4181|4175|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|0
1609309310000|2020-12-30 06:21:50|4181.5|4175.5|4181.7|4175.7|4182|4176|4181.5|4175.5|8
1609309320000|2020-12-30 06:22:00|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1609309340000|2020-12-30 06:22:20|4181.8|4175.8|4182|4176|4182|4176|4181.5|4175.5|2
1609309350000|2020-12-30 06:22:30|4181.8|4175.8|4181.5|4175.5|4181.8|4175.8|4181.5|4175.5|0
1609309360000|2020-12-30 06:22:40|4182|4176|4182|4176|4182|4176|4182|4176|0
1609309370000|2020-12-30 06:22:50|4181.7|4175.7|4182|4176|4182|4176|4181.5|4175.5|0
1609309390000|2020-12-30 06:23:10|4181.7|4175.7|4182.5|4176.5|4182.5|4176.5|4181.5|4175.5|2
1609309400000|2020-12-30 06:23:20|4183|4177|4183|4177|4183|4177|4183|4177|1
1609309410000|2020-12-30 06:23:30|4183.2|4177.2|4183|4177|4183.5|4177.5|4183|4177|0
1609309460000|2020-12-30 06:24:20|4183.2|4177.2|4183|4177|4183.5|4177.5|4183|4177|0
1609309470000|2020-12-30 06:24:30|4183.2|4177.2|4183.5|4177.5|4183.5|4177.5|4183.2|4177.2|0
1609309480000|2020-12-30 06:24:40|4183.7|4177.7|4183.5|4177.5|4184|4178|4183.5|4177.5|3
1609309490000|2020-12-30 06:24:50|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|0
1609309500000|2020-12-30 06:25:00|4183.7|4177.7|4184|4178|4184|4178|4183.7|4177.7|0
1609309510000|2020-12-30 06:25:10|4184.2|4178.2|4185|4179|4185|4179|4184.2|4178.2|0
1609309520000|2020-12-30 06:25:20|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|0
1609309540000|2020-12-30 06:25:40|4186.5|4180.5|4186|4180|4186.5|4180.5|4186|4180|3
1609309560000|2020-12-30 06:26:00|4186.5|4180.5|4186|4180|4186.5|4180.5|4186|4180|0
1609309580000|2020-12-30 06:26:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|0
1609309590000|2020-12-30 06:26:30|4186.7|4180.7|4187|4181|4187.5|4181.5|4186.7|4180.7|0
1609309600000|2020-12-30 06:26:40|4187.2|4181.2|4187|4181|4187.5|4181.5|4187|4181|0
1609309610000|2020-12-30 06:26:50|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1609309620000|2020-12-30 06:27:00|4187|4181|4187.5|4181.5|4187.5|4181.5|4187|4181|3
1609309640000|2020-12-30 06:27:20|4186.8|4180.8|4184.5|4178.5|4186.8|4180.8|4184.5|4178.5|3
1609309650000|2020-12-30 06:27:30|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|26
1609309660000|2020-12-30 06:27:40|4181|4175|4179.5|4173.5|4181|4175|4179.5|4173.5|19
1609309670000|2020-12-30 06:27:50|4179|4173|4179|4173|4179|4173|4179|4173|1
1609309680000|2020-12-30 06:28:00|4179.2|4173.2|4179|4173|4179.5|4173.5|4179|4173|5
1609309690000|2020-12-30 06:28:10|4179.2|4173.2|4179.5|4173.5|4180|4174|4179.2|4173.2|0
1609309700000|2020-12-30 06:28:20|4179.7|4173.7|4180|4174|4180|4174|4179.5|4173.5|2
1609309720000|2020-12-30 06:28:40|4180.2|4174.2|4180.5|4174.5|4180.5|4174.5|4180.2|4174.2|0
1609309740000|2020-12-30 06:29:00|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|2
1609309780000|2020-12-30 06:29:40|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|4181.7|4175.7|0
1609309790000|2020-12-30 06:29:50|4182.2|4176.2|4182.2|4176.2|4182.2|4176.2|4181.7|4175.7|3
1609309800000|2020-12-30 06:30:00|4181.7|4175.7|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|1
1609309810000|2020-12-30 06:30:10|4181.5|4175.5|4180|4174|4181.5|4175.5|4180|4174|22
1609309820000|2020-12-30 06:30:20|4179.5|4173.5|4180|4174|4180|4174|4179.5|4173.5|1
1609309830000|2020-12-30 06:30:30|4180.2|4174.2|4181|4175|4181|4175|4180.2|4174.2|0
1609309850000|2020-12-30 06:30:50|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|1
1609309860000|2020-12-30 06:31:00|4181.7|4175.7|4183.5|4177.5|4183.5|4177.5|4181.7|4175.7|3
1609309880000|2020-12-30 06:31:20|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1609309890000|2020-12-30 06:31:30|4185|4179|4184.2|4178.2|4185|4179|4184.2|4178.2|0
1609309900000|2020-12-30 06:31:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1609309910000|2020-12-30 06:31:50|4185|4179|4185|4179|4185|4179|4185|4179|0
1609309930000|2020-12-30 06:32:10|4184.7|4178.7|4183.5|4177.5|4184.7|4178.7|4183.5|4177.5|0
1609309960000|2020-12-30 06:32:40|4184|4178|4184|4178|4184|4178|4184|4178|1
1609309970000|2020-12-30 06:32:50|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|0
1609309980000|2020-12-30 06:33:00|4184.5|4178.5|4185.2|4179.2|4185.5|4179.5|4184.5|4178.5|6
1609310010000|2020-12-30 06:33:30|4185|4179|4184.5|4178.5|4185.2|4179.2|4184.5|4178.5|0
1609310020000|2020-12-30 06:33:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1609310030000|2020-12-30 06:33:50|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1609310040000|2020-12-30 06:34:00|4183.7|4177.7|4184|4178|4184|4178|4183.7|4177.7|0
1609310060000|2020-12-30 06:34:20|4183.7|4177.7|4183.5|4177.5|4183.7|4177.7|4183.5|4177.5|0
1609310070000|2020-12-30 06:34:30|4183.7|4177.7|4184.5|4178.5|4184.5|4178.5|4183.7|4177.7|1
1609310080000|2020-12-30 06:34:40|4184.2|4178.2|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1609310090000|2020-12-30 06:34:50|4184.7|4178.7|4184.5|4178.5|4185|4179|4184.5|4178.5|0
1609310100000|2020-12-30 06:35:00|4185|4179|4185|4179|4185|4179|4185|4179|0
1609310120000|2020-12-30 06:35:20|4184.7|4178.7|4184|4178|4184.7|4178.7|4184|4178|0
1609310130000|2020-12-30 06:35:30|4184.5|4178.5|4184.7|4178.7|4184.7|4178.7|4184.5|4178.5|0
1609310140000|2020-12-30 06:35:40|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|0
1609310150000|2020-12-30 06:35:50|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|1
1609310160000|2020-12-30 06:36:00|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1609310170000|2020-12-30 06:36:10|4184|4178|4184|4178|4184|4178|4184|4178|0
1609310180000|2020-12-30 06:36:20|4183.7|4177.7|4184|4178|4184|4178|4183.5|4177.5|1
1609310190000|2020-12-30 06:36:30|4184.5|4178.5|4184|4178|4184.5|4178.5|4184|4178|0
1609310200000|2020-12-30 06:36:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1609310220000|2020-12-30 06:37:00|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1609310230000|2020-12-30 06:37:10|4184|4178|4185|4179|4185|4179|4184|4178|0
1609310240000|2020-12-30 06:37:20|4184.7|4178.7|4184.5|4178.5|4185|4179|4184.5|4178.5|0
1609310250000|2020-12-30 06:37:30|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1609310260000|2020-12-30 06:37:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1609310270000|2020-12-30 06:37:50|4185|4179|4185|4179|4185|4179|4185|4179|0
1609310280000|2020-12-30 06:38:00|4184.7|4178.7|4184.5|4178.5|4184.7|4178.7|4184.5|4178.5|0
1609310290000|2020-12-30 06:38:10|4185|4179|4185|4179|4185|4179|4184.5|4178.5|0
1609310300000|2020-12-30 06:38:20|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|1
1609310320000|2020-12-30 06:38:40|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.2|4179.2|15
1609310330000|2020-12-30 06:38:50|4185|4179|4185.4|4179.4|4185.4|4179.4|4185|4179|0
1609310340000|2020-12-30 06:39:00|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.7|4179.7|5
1609310350000|2020-12-30 06:39:10|4185.4|4179.4|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|0
1609310380000|2020-12-30 06:39:40|4185.7|4179.7|4185.4|4179.4|4185.7|4179.7|4184.9|4178.9|0
1609310390000|2020-12-30 06:39:50|4184.9|4178.9|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|0
1609310400000|2020-12-30 06:40:00|4184.9|4178.9|4184.9|4178.9|4185.4|4179.4|4184.9|4178.9|0
1609310410000|2020-12-30 06:40:10|4183.9|4177.9|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|4
1609310430000|2020-12-30 06:40:30|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|0
1609310440000|2020-12-30 06:40:40|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|1
1609310490000|2020-12-30 06:41:30|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|1
1609310520000|2020-12-30 06:42:00|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|1
1609310540000|2020-12-30 06:42:20|4182.7|4176.7|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1609310550000|2020-12-30 06:42:30|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4181.9|4175.9|0
1609310560000|2020-12-30 06:42:40|4182.4|4176.4|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|0
1609310570000|2020-12-30 06:42:50|||||||||1
1609310580000|2020-12-30 06:43:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1609310610000|2020-12-30 06:43:30|4183.7|4177.7|4181.9|4175.9|4183.9|4177.9|4181.9|4175.9|4
1609310620000|2020-12-30 06:43:40|4182.2|4176.2|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|0
1609310630000|2020-12-30 06:43:50|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1609310640000|2020-12-30 06:44:00|4183.2|4177.2|4184.4|4178.4|4184.4|4178.4|4182.9|4176.9|1
1609310650000|2020-12-30 06:44:10|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|0
1609310660000|2020-12-30 06:44:20|4183.7|4177.7|4183.4|4177.4|4183.7|4177.7|4182.9|4176.9|3
1609310690000|2020-12-30 06:44:50|4182.7|4176.7|4184.4|4178.4|4184.4|4178.4|4182.7|4176.7|2
1609310700000|2020-12-30 06:45:00|4184.2|4178.2|4184.4|4178.4|4184.4|4178.4|4183.9|4177.9|1
1609310710000|2020-12-30 06:45:10|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|0
1609310720000|2020-12-30 06:45:20|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1609310730000|2020-12-30 06:45:30|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1609310740000|2020-12-30 06:45:40|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|0
1609310750000|2020-12-30 06:45:50|4182.4|4176.4|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|0
1609310760000|2020-12-30 06:46:00|4182.4|4176.4|4182.7|4176.7|4182.7|4176.7|4181.9|4175.9|2
1609310770000|2020-12-30 06:46:10|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|0
1609310780000|2020-12-30 06:46:20|4182.7|4176.7|4182.2|4176.2|4182.7|4176.7|4181.9|4175.9|1
1609310790000|2020-12-30 06:46:30|4181.9|4175.9|4181.9|4175.9|4182.2|4176.2|4181.9|4175.9|0
1609310800000|2020-12-30 06:46:40|4182.7|4176.7|4181.9|4175.9|4182.7|4176.7|4181.9|4175.9|1
1609310820000|2020-12-30 06:47:00|4182.2|4176.2|4181.9|4175.9|4182.2|4176.2|4181.9|4175.9|1
1609310830000|2020-12-30 06:47:10|4182.2|4176.2|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|0
1609310840000|2020-12-30 06:47:20|4182.7|4176.7|4183.9|4177.9|4183.9|4177.9|4182.7|4176.7|0
1609310860000|2020-12-30 06:47:40|4183.4|4177.4|4184.4|4178.4|4184.4|4178.4|4183.4|4177.4|0
1609310870000|2020-12-30 06:47:50|4184.2|4178.2|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|0
1609310880000|2020-12-30 06:48:00|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1609310900000|2020-12-30 06:48:20|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1609310910000|2020-12-30 06:48:30|4183.7|4177.7|4183.9|4177.9|4184.2|4178.2|4183.7|4177.7|0
1609310950000|2020-12-30 06:49:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1609310960000|2020-12-30 06:49:20|4183.9|4177.9|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|0
1609311000000|2020-12-30 06:50:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|0
1609311010000|2020-12-30 06:50:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1609311030000|2020-12-30 06:50:30|4183.2|4177.2|4182.9|4176.9|4183.2|4177.2|4182.9|4176.9|0
1609311050000|2020-12-30 06:50:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1609311060000|2020-12-30 06:51:00|4183.7|4177.7|4183.2|4177.2|4183.7|4177.7|4182.4|4176.4|2
1609311090000|2020-12-30 06:51:30|4183.7|4177.7|4183.9|4177.9|4184.4|4178.4|4183.7|4177.7|3
1609311100000|2020-12-30 06:51:40|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1609311110000|2020-12-30 06:51:50|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|4183.9|4177.9|1
1609311120000|2020-12-30 06:52:00|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1609311130000|2020-12-30 06:52:10|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|0
1609311140000|2020-12-30 06:52:20|4182.7|4176.7|4182.4|4176.4|4182.7|4176.7|4182.4|4176.4|1
1609311150000|2020-12-30 06:52:30|4181.6|4175.6|4180.4|4174.4|4181.6|4175.6|4180.4|4174.4|3
1609311160000|2020-12-30 06:52:40|4179.9|4173.9|4179.7|4173.7|4179.9|4173.9|4179.2|4173.2|6
1609311170000|2020-12-30 06:52:50|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|0
1609311180000|2020-12-30 06:53:00|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|4179.7|4173.7|0
1609311190000|2020-12-30 06:53:10|4179.2|4173.2|4178.9|4172.9|4179.7|4173.7|4178.9|4172.9|4
1609311200000|2020-12-30 06:53:20|4179.2|4173.2|4179.4|4173.4|4179.4|4173.4|4179.2|4173.2|0
1609311220000|2020-12-30 06:53:40|4179.7|4173.7|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|1
1609311230000|2020-12-30 06:53:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|3
1609311250000|2020-12-30 06:54:10|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|2
1609311260000|2020-12-30 06:54:20|4180.7|4174.7|4180.9|4174.9|4181.4|4175.4|4180.7|4174.7|1
1609311280000|2020-12-30 06:54:40|4181.2|4175.2|4181.4|4175.4|4181.4|4175.4|4181.2|4175.2|0
1609311290000|2020-12-30 06:54:50|4180.9|4174.9|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|0
1609311300000|2020-12-30 06:55:00|4180.6|4174.6|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|2
1609311310000|2020-12-30 06:55:10|4180.7|4174.7|4181.4|4175.4|4181.4|4175.4|4180.7|4174.7|0
1609311320000|2020-12-30 06:55:20|4181.7|4175.7|4182.4|4176.4|4182.4|4176.4|4181.7|4175.7|0
1609311340000|2020-12-30 06:55:40|4182.7|4176.7|4183.4|4177.4|4183.4|4177.4|4182.7|4176.7|0
1609311350000|2020-12-30 06:55:50|4183.6|4177.6|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|0
1609311360000|2020-12-30 06:56:00|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1609311370000|2020-12-30 06:56:10|4183.1|4177.1|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|0
1609311380000|2020-12-30 06:56:20|4183.6|4177.6|4182.9|4176.9|4183.9|4177.9|4182.9|4176.9|0
1609311410000|2020-12-30 06:56:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|0
1609311420000|2020-12-30 06:57:00|4183.1|4177.1|4182.9|4176.9|4183.1|4177.1|4182.9|4176.9|0
1609311430000|2020-12-30 06:57:10|4183.2|4177.2|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|0
1609311440000|2020-12-30 06:57:20|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|4
1609311450000|2020-12-30 06:57:30|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|0
1609311460000|2020-12-30 06:57:40|4183.4|4177.4|4184.4|4178.4|4184.7|4178.7|4183.4|4177.4|8
1609311470000|2020-12-30 06:57:50|4184.2|4178.2|4183.9|4177.9|4184.2|4178.2|4183.9|4177.9|0
1609311480000|2020-12-30 06:58:00|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|1
1609311490000|2020-12-30 06:58:10|4184.2|4178.2|4184.4|4178.4|4184.4|4178.4|4184.2|4178.2|0
1609311520000|2020-12-30 06:58:40|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|5
1609311530000|2020-12-30 06:58:50|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|2
1609311540000|2020-12-30 06:59:00|4183.1|4177.1|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|0
1609311550000|2020-12-30 06:59:10|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1609311560000|2020-12-30 06:59:20|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1609311570000|2020-12-30 06:59:30|4182.9|4176.9|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|0
1609311580000|2020-12-30 06:59:40|4182.1|4176.1|4181.6|4175.6|4182.1|4176.1|4181.4|4175.4|1
1609311590000|2020-12-30 06:59:50|4181.9|4175.9|4181.2|4175.2|4182.2|4176.2|4181.2|4175.2|4
1609311600000|2020-12-30 07:00:00|4180.9|4174.9|4180.7|4174.7|4180.9|4174.9|4180.2|4174.2|1
1609311610000|2020-12-30 07:00:10|4180.9|4174.9|4181.2|4175.2|4181.2|4175.2|4180.9|4174.9|0
1609311630000|2020-12-30 07:00:30|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|0
1609311650000|2020-12-30 07:00:50|4181.4|4175.4|4181.1|4175.1|4181.6|4175.6|4181.1|4175.1|0
1609311660000|2020-12-30 07:01:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1609311690000|2020-12-30 07:01:30|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.1|4175.1|1
1609311700000|2020-12-30 07:01:40|4181.1|4175.1|4179.7|4173.7|4181.1|4175.1|4179.7|4173.7|2
1609311710000|2020-12-30 07:01:50|4179.4|4173.4|4178.9|4172.9|4179.4|4173.4|4178.9|4172.9|1
1609311720000|2020-12-30 07:02:00|4178.7|4172.7|4178.6|4172.6|4178.7|4172.7|4178.1|4172.1|7
1609311730000|2020-12-30 07:02:10|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1609311740000|2020-12-30 07:02:20|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|4179.2|4173.2|0
1609311750000|2020-12-30 07:02:30|||||||||2
1609311770000|2020-12-30 07:02:50|||||||||1
1609311780000|2020-12-30 07:03:00|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|1
1609311810000|2020-12-30 07:03:30|4178.9|4172.9|4179.2|4173.2|4179.2|4173.2|4178.9|4172.9|0
1609311830000|2020-12-30 07:03:50|4179.4|4173.4|4179.2|4173.2|4179.4|4173.4|4179.2|4173.2|0
1609311840000|2020-12-30 07:04:00|4179.9|4173.9|4179.7|4173.7|4180.4|4174.4|4179.7|4173.7|3
1609311850000|2020-12-30 07:04:10|4179.9|4173.9|4179.7|4173.7|4180.2|4174.2|4179.7|4173.7|0
1609311890000|2020-12-30 07:04:50|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|2
1609311900000|2020-12-30 07:05:00|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4180.2|4174.2|0
1609311910000|2020-12-30 07:05:10|4179.9|4173.9|4178.7|4172.7|4179.9|4173.9|4178.7|4172.7|4
1609311920000|2020-12-30 07:05:20|4178.9|4172.9|4179.2|4173.2|4179.2|4173.2|4178.9|4172.9|0
1609311940000|2020-12-30 07:05:40|4178.9|4172.9|4176.7|4170.7|4178.9|4172.9|4176.7|4170.7|15
1609311950000|2020-12-30 07:05:50|4177.1|4171.1|4178.4|4172.4|4178.4|4172.4|4177.1|4171.1|3
1609311970000|2020-12-30 07:06:10|||||||||2
1609311980000|2020-12-30 07:06:20|4178.7|4172.7|4177.9|4171.9|4178.9|4172.9|4177.6|4171.6|1
1609311990000|2020-12-30 07:06:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|2
1609312000000|2020-12-30 07:06:40|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|1
1609312010000|2020-12-30 07:06:50|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|0
1609312020000|2020-12-30 07:07:00|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.4|4171.4|5
1609312030000|2020-12-30 07:07:10|4177.4|4171.4|4177.6|4171.6|4177.6|4171.6|4177.4|4171.4|2
1609312040000|2020-12-30 07:07:20|4177.4|4171.4|4177.6|4171.6|4177.6|4171.6|4177.4|4171.4|2
1609312070000|2020-12-30 07:07:50|||||||||1
1609312080000|2020-12-30 07:08:00|4178.9|4172.9|4179.4|4173.4|4179.4|4173.4|4178.9|4172.9|0
1609312100000|2020-12-30 07:08:20|4179.7|4173.7|4179.9|4173.9|4179.9|4173.9|4179.7|4173.7|0
1609312110000|2020-12-30 07:08:30|4180.4|4174.4|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|2
1609312120000|2020-12-30 07:08:40|4180.7|4174.7|4180.9|4174.9|4180.9|4174.9|4180.7|4174.7|0
1609312130000|2020-12-30 07:08:50|4181.4|4175.4|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|1
1609312140000|2020-12-30 07:09:00|4180.2|4174.2|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|0
1609312160000|2020-12-30 07:09:20|4180.6|4174.6|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|0
1609312170000|2020-12-30 07:09:30|4180.2|4174.2|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|1
1609312180000|2020-12-30 07:09:40|4180.2|4174.2|4179.9|4173.9|4180.2|4174.2|4179.9|4173.9|0
1609312190000|2020-12-30 07:09:50|4180.1|4174.1|4180.4|4174.4|4180.4|4174.4|4180.1|4174.1|1
1609312200000|2020-12-30 07:10:00|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1609312210000|2020-12-30 07:10:10|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1609312220000|2020-12-30 07:10:20|4180.6|4174.6|4180.4|4174.4|4181.4|4175.4|4180.4|4174.4|0
1609312230000|2020-12-30 07:10:30|4180.1|4174.1|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|0
1609312260000|2020-12-30 07:11:00|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1609312270000|2020-12-30 07:11:10|4180.6|4174.6|4180.4|4174.4|4180.6|4174.6|4180.4|4174.4|0
1609312280000|2020-12-30 07:11:20|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|0
1609312290000|2020-12-30 07:11:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1609312320000|2020-12-30 07:12:00|4180.6|4174.6|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|6
1609312370000|2020-12-30 07:12:50|4180.6|4174.6|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|1
1609312380000|2020-12-30 07:13:00|4180.4|4174.4|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|2
1609312390000|2020-12-30 07:13:10|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|0
1609312400000|2020-12-30 07:13:20|4180.4|4174.4|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|2
1609312410000|2020-12-30 07:13:30|4180.6|4174.6|4179.9|4173.9|4180.6|4174.6|4179.9|4173.9|1
1609312420000|2020-12-30 07:13:40|4180.4|4174.4|4181.4|4175.4|4181.4|4175.4|4180.4|4174.4|2
1609312430000|2020-12-30 07:13:50|4181.1|4175.1|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|0
1609312440000|2020-12-30 07:14:00|4180.4|4174.4|4181.9|4175.9|4181.9|4175.9|4180.4|4174.4|1
1609312450000|2020-12-30 07:14:10|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|1
1609312460000|2020-12-30 07:14:20|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|1
1609312470000|2020-12-30 07:14:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1609312480000|2020-12-30 07:14:40|4180.4|4174.4|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|5
1609312500000|2020-12-30 07:15:00|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|0
1609312520000|2020-12-30 07:15:20|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.4|4174.4|1
1609312530000|2020-12-30 07:15:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|5
1609312540000|2020-12-30 07:15:40|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1609312550000|2020-12-30 07:15:50|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1609312560000|2020-12-30 07:16:00|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|0
1609312580000|2020-12-30 07:16:20|4179.9|4173.9|4179.6|4173.6|4179.9|4173.9|4179.6|4173.6|0
1609312590000|2020-12-30 07:16:30|4179.4|4173.4|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|0
1609312600000|2020-12-30 07:16:40|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|0
1609312610000|2020-12-30 07:16:50|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|1
1609312620000|2020-12-30 07:17:00|4180.6|4174.6|4179.1|4173.1|4180.9|4174.9|4179.1|4173.1|1
1609312630000|2020-12-30 07:17:10|||||||||2
1609312640000|2020-12-30 07:17:20|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|2
1609312650000|2020-12-30 07:17:30|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|0
1609312660000|2020-12-30 07:17:40|||||||||1
1609312670000|2020-12-30 07:17:50|4178.6|4172.6|4178.3|4172.3|4178.6|4172.6|4178.3|4172.3|0
1609312680000|2020-12-30 07:18:00|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.3|4172.3|3
1609312690000|2020-12-30 07:18:10|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|0
1609312710000|2020-12-30 07:18:30|4178.6|4172.6|4178.8|4172.8|4178.8|4172.8|4178.6|4172.6|0
1609312720000|2020-12-30 07:18:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1609312790000|2020-12-30 07:19:50|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|1
1609312800000|2020-12-30 07:20:00|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|3
1609312820000|2020-12-30 07:20:20|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|2
1609312830000|2020-12-30 07:20:30|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.1|4171.1|2
1609312840000|2020-12-30 07:20:40|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|11
1609312850000|2020-12-30 07:20:50|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1609312860000|2020-12-30 07:21:00|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4177.6|4171.6|1
1609312870000|2020-12-30 07:21:10|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1609312880000|2020-12-30 07:21:20|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1609312890000|2020-12-30 07:21:30|4177.6|4171.6|4177.8|4171.8|4177.8|4171.8|4177.3|4171.3|0
1609312910000|2020-12-30 07:21:50|4178.1|4172.1|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|0
1609312920000|2020-12-30 07:22:00|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|0
1609312980000|2020-12-30 07:23:00|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|15
1609312990000|2020-12-30 07:23:10|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|2
1609313000000|2020-12-30 07:23:20|4178.3|4172.3|4178.1|4172.1|4178.3|4172.3|4178.1|4172.1|0
1609313010000|2020-12-30 07:23:30|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|1
1609313020000|2020-12-30 07:23:40|4177.6|4171.6|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|0
1609313030000|2020-12-30 07:23:50|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|2
1609313040000|2020-12-30 07:24:00|4177.3|4171.3|4176.6|4170.6|4177.8|4171.8|4176.6|4170.6|4
1609313050000|2020-12-30 07:24:10|||||||||1
1609313070000|2020-12-30 07:24:30|4176.1|4170.1|4176.1|4170.1|4176.3|4170.3|4175.6|4169.6|9
1609313080000|2020-12-30 07:24:40|4176.3|4170.3|4175.1|4169.1|4176.3|4170.3|4175.1|4169.1|1
1609313090000|2020-12-30 07:24:50|4174.8|4168.8|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|2
1609313100000|2020-12-30 07:25:00|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1609313110000|2020-12-30 07:25:10|4175.1|4169.1|4175.3|4169.3|4175.3|4169.3|4175.1|4169.1|3
1609313130000|2020-12-30 07:25:30|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|4175.8|4169.8|1
1609313140000|2020-12-30 07:25:40|4176.1|4170.1|4175.8|4169.8|4176.1|4170.1|4175.8|4169.8|1
1609313150000|2020-12-30 07:25:50|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4175.8|4169.8|2
1609313160000|2020-12-30 07:26:00|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|5
1609313180000|2020-12-30 07:26:20|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.6|4170.6|4
1609313190000|2020-12-30 07:26:30|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4177.6|4171.6|0
1609313200000|2020-12-30 07:26:40|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|4177.4|4171.4|0
1609313210000|2020-12-30 07:26:50|4177.1|4171.1|4176.1|4170.1|4177.1|4171.1|4175.8|4169.8|3
1609313220000|2020-12-30 07:27:00|4176.4|4170.4|4176.6|4170.6|4176.6|4170.6|4176.4|4170.4|1
1609313230000|2020-12-30 07:27:10|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|2
1609313260000|2020-12-30 07:27:40|4177.1|4171.1|4177.4|4171.4|4177.4|4171.4|4176.9|4170.9|4
1609313280000|2020-12-30 07:28:00|4177.1|4171.1|4177.4|4171.4|4177.6|4171.6|4176.9|4170.9|1
1609313300000|2020-12-30 07:28:20|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|1
1609313330000|2020-12-30 07:28:50|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|34
1609313340000|2020-12-30 07:29:00|4176.6|4170.6|4176.6|4170.6|4176.9|4170.9|4176.6|4170.6|1
1609313350000|2020-12-30 07:29:10|4176.9|4170.9|4177.4|4171.4|4177.4|4171.4|4176.6|4170.6|2
1609313400000|2020-12-30 07:30:00|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|2
1609313410000|2020-12-30 07:30:10|4177.9|4171.9|4178.1|4172.1|4178.6|4172.6|4177.9|4171.9|6
1609313450000|2020-12-30 07:30:50|4178.4|4172.4|4178.6|4172.6|4178.6|4172.6|4178.4|4172.4|0
1609313460000|2020-12-30 07:31:00|4178.1|4172.1|4177.6|4171.6|4178.1|4172.1|4177.6|4171.6|9
1609313470000|2020-12-30 07:31:10|4177.9|4171.9|4177.4|4171.4|4177.9|4171.9|4177.4|4171.4|2
1609313480000|2020-12-30 07:31:20|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1609313500000|2020-12-30 07:31:40|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|5
1609313520000|2020-12-30 07:32:00|4178.1|4172.1|4177.6|4171.6|4178.6|4172.6|4177.6|4171.6|7
1609313530000|2020-12-30 07:32:10|4177.4|4171.4|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|4
1609313540000|2020-12-30 07:32:20|4176.4|4170.4|4176.4|4170.4|4176.6|4170.6|4175.9|4169.9|4
1609313560000|2020-12-30 07:32:40|4176.6|4170.6|4177.4|4171.4|4177.4|4171.4|4176.6|4170.6|1
1609313570000|2020-12-30 07:32:50|4177.1|4171.1|4176.9|4170.9|4177.1|4171.1|4176.9|4170.9|0
1609313580000|2020-12-30 07:33:00|4176.8|4170.8|4177.3|4171.3|4177.8|4171.8|4176.8|4170.8|0
1609313590000|2020-12-30 07:33:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1609313600000|2020-12-30 07:33:20|4177.3|4171.3|4177.3|4171.3|4177.6|4171.6|4177.3|4171.3|1
1609313610000|2020-12-30 07:33:30|4177.6|4171.6|4176.8|4170.8|4177.6|4171.6|4176.8|4170.8|1
1609313620000|2020-12-30 07:33:40|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|1
1609313670000|2020-12-30 07:34:30|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|0
1609313700000|2020-12-30 07:35:00|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|8
1609313710000|2020-12-30 07:35:10|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|10
1609313750000|2020-12-30 07:35:50|||||||||13
1609313760000|2020-12-30 07:36:00|||||||||4
1609313770000|2020-12-30 07:36:10|||||||||3
1609313780000|2020-12-30 07:36:20|||||||||2
1609313790000|2020-12-30 07:36:30|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|7
1609313820000|2020-12-30 07:37:00|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.3|4170.3|5
1609313840000|2020-12-30 07:37:20|||||||||3
1609313850000|2020-12-30 07:37:30|||||||||10
1609313870000|2020-12-30 07:37:50|||||||||14
1609313880000|2020-12-30 07:38:00|||||||||1
1609313890000|2020-12-30 07:38:10|4176.8|4170.8|4177.1|4171.1|4177.1|4171.1|4176.8|4170.8|5
1609313910000|2020-12-30 07:38:30|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1609313920000|2020-12-30 07:38:40|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|1
1609313940000|2020-12-30 07:39:00|||||||||2
1609313960000|2020-12-30 07:39:20|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|1
1609313970000|2020-12-30 07:39:30|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.3|4170.3|4
1609313980000|2020-12-30 07:39:40|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|2
1609313990000|2020-12-30 07:39:50|4175.3|4169.3|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|18
1609314000000|2020-12-30 07:40:00|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.8|4169.8|5
1609314010000|2020-12-30 07:40:10|||||||||2
1609314020000|2020-12-30 07:40:20|4176.3|4170.3|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|5
1609314030000|2020-12-30 07:40:30|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.6|4170.6|0
1609314040000|2020-12-30 07:40:40|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1609314050000|2020-12-30 07:40:50|4176.3|4170.3|4176.1|4170.1|4176.3|4170.3|4176.1|4170.1|0
1609314060000|2020-12-30 07:41:00|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.6|4170.6|3
1609314070000|2020-12-30 07:41:10|||||||||9
1609314080000|2020-12-30 07:41:20|||||||||7
1609314090000|2020-12-30 07:41:30|||||||||4
1609314140000|2020-12-30 07:42:20|||||||||2
1609314160000|2020-12-30 07:42:40|||||||||3
1609314170000|2020-12-30 07:42:50|4176.6|4170.6|4175.8|4169.8|4176.6|4170.6|4175.3|4169.3|3
1609314180000|2020-12-30 07:43:00|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175|4169|11
1609314190000|2020-12-30 07:43:10|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|3
1609314210000|2020-12-30 07:43:30|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.8|4169.8|0
1609314220000|2020-12-30 07:43:40|4175.3|4169.3|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|1
1609314240000|2020-12-30 07:44:00|4175.5|4169.5|4175.3|4169.3|4175.5|4169.5|4175.3|4169.3|1
1609314250000|2020-12-30 07:44:10|4176.1|4170.1|4175.8|4169.8|4176.1|4170.1|4175.8|4169.8|1
1609314270000|2020-12-30 07:44:30|4175.5|4169.5|4175.3|4169.3|4175.5|4169.5|4175.3|4169.3|0
1609314280000|2020-12-30 07:44:40|4174.5|4168.5|4173.8|4167.8|4174.5|4168.5|4173.8|4167.8|4
1609314290000|2020-12-30 07:44:50|4173.3|4167.3|4172.6|4166.6|4173.3|4167.3|4171.8|4165.8|22
1609314300000|2020-12-30 07:45:00|4172.8|4166.8|4171.8|4165.8|4172.8|4166.8|4171.8|4165.8|2
1609314310000|2020-12-30 07:45:10|4171.3|4165.3|4171.6|4165.6|4171.8|4165.8|4171.3|4165.3|3
1609314320000|2020-12-30 07:45:20|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|4171.8|4165.8|1
1609314340000|2020-12-30 07:45:40|4172.3|4166.3|4171.8|4165.8|4172.3|4166.3|4171.8|4165.8|1
1609314350000|2020-12-30 07:45:50|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|4171.3|4165.3|2
1609314380000|2020-12-30 07:46:20|4171.6|4165.6|4171.3|4165.3|4171.8|4165.8|4171.3|4165.3|1
1609314390000|2020-12-30 07:46:30|4171.1|4165.1|4171.8|4165.8|4172.3|4166.3|4170.8|4164.8|3
1609314400000|2020-12-30 07:46:40|4171.6|4165.6|4171.8|4165.8|4171.8|4165.8|4171.3|4165.3|0
1609314410000|2020-12-30 07:46:50|4172.1|4166.1|4172.3|4166.3|4172.3|4166.3|4172.1|4166.1|0
1609314430000|2020-12-30 07:47:10|4172.6|4166.6|4171.8|4165.8|4172.6|4166.6|4171.8|4165.8|1
1609314440000|2020-12-30 07:47:20|4172.3|4166.3|4172.3|4166.3|4172.6|4166.6|4172.3|4166.3|0
1609314450000|2020-12-30 07:47:30|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|4172.6|4166.6|0
1609314460000|2020-12-30 07:47:40|4172.8|4166.8|4173.6|4167.6|4173.6|4167.6|4172.8|4166.8|2
1609314470000|2020-12-30 07:47:50|4173.8|4167.8|4173.8|4167.8|4173.8|4167.8|4173.6|4167.6|0
1609314480000|2020-12-30 07:48:00|4173.3|4167.3|4173.8|4167.8|4173.8|4167.8|4173.3|4167.3|1
1609314490000|2020-12-30 07:48:10|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|4173.3|4167.3|5
1609314500000|2020-12-30 07:48:20|4173.1|4167.1|4172.8|4166.8|4173.1|4167.1|4172.8|4166.8|0
1609314510000|2020-12-30 07:48:30|4172.3|4166.3|4172.8|4166.8|4172.8|4166.8|4172.3|4166.3|0
1609314520000|2020-12-30 07:48:40|||||||||1
1609314530000|2020-12-30 07:48:50|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|4173.1|4167.1|0
1609314540000|2020-12-30 07:49:00|4173.3|4167.3|4174.6|4168.6|4174.6|4168.6|4173.3|4167.3|2
1609314550000|2020-12-30 07:49:10|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|5
1609314560000|2020-12-30 07:49:20|4174.6|4168.6|4174.8|4168.8|4175.3|4169.3|4174.6|4168.6|1
1609314590000|2020-12-30 07:49:50|4175.1|4169.1|4175.3|4169.3|4175.6|4169.6|4175.1|4169.1|0
1609314600000|2020-12-30 07:50:00|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1609314610000|2020-12-30 07:50:10|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1609314620000|2020-12-30 07:50:20|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.3|4169.3|0
1609314630000|2020-12-30 07:50:30|4175.8|4169.8|4176.6|4170.6|4176.6|4170.6|4175.8|4169.8|0
1609314650000|2020-12-30 07:50:50|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1609314660000|2020-12-30 07:51:00|||||||||2
1609314670000|2020-12-30 07:51:10|4175.8|4169.8|4175.3|4169.3|4175.8|4169.8|4174.8|4168.8|6
1609314680000|2020-12-30 07:51:20|4175.6|4169.6|4175.3|4169.3|4175.6|4169.6|4175.3|4169.3|0
1609314700000|2020-12-30 07:51:40|4175.1|4169.1|4175.3|4169.3|4175.3|4169.3|4174.8|4168.8|2
1609314720000|2020-12-30 07:52:00|4175.6|4169.6|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|1
1609314730000|2020-12-30 07:52:10|4175.6|4169.6|4175.3|4169.3|4175.8|4169.8|4175.3|4169.3|0
1609314760000|2020-12-30 07:52:40|4175.6|4169.6|4176.3|4170.3|4176.3|4170.3|4175.6|4169.6|0
1609314770000|2020-12-30 07:52:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|0
1609314780000|2020-12-30 07:53:00|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|4176.3|4170.3|1
1609314830000|2020-12-30 07:53:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|0
1609314840000|2020-12-30 07:54:00|4176.8|4170.8|4176.6|4170.6|4176.8|4170.8|4175.8|4169.8|0
1609314850000|2020-12-30 07:54:10|4176.8|4170.8|4176.6|4170.6|4176.8|4170.8|4176.6|4170.6|3
1609314870000|2020-12-30 07:54:30|||||||||1
1609314880000|2020-12-30 07:54:40|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|0
1609314890000|2020-12-30 07:54:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|5
1609314910000|2020-12-30 07:55:10|4176.8|4170.8|4176.6|4170.6|4176.8|4170.8|4176.6|4170.6|1
1609314940000|2020-12-30 07:55:40|4176.5|4170.5|4176.8|4170.8|4176.8|4170.8|4176.5|4170.5|6
1609314950000|2020-12-30 07:55:50|4177.8|4171.8|4177.8|4171.8|4178.8|4172.8|4177.8|4171.8|9
1609314960000|2020-12-30 07:56:00|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4178.1|4172.1|3
1609314970000|2020-12-30 07:56:10|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1609314980000|2020-12-30 07:56:20|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|0
1609314990000|2020-12-30 07:56:30|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|4177.3|4171.3|0
1609315020000|2020-12-30 07:57:00|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|4177.8|4171.8|0
1609315030000|2020-12-30 07:57:10|4177.6|4171.6|4177.8|4171.8|4177.8|4171.8|4177.6|4171.6|2
1609315040000|2020-12-30 07:57:20|||||||||1
1609315050000|2020-12-30 07:57:30|4178|4172|4178.8|4172.8|4178.8|4172.8|4178|4172|5
1609315060000|2020-12-30 07:57:40|4178.5|4172.5|4178.8|4172.8|4178.8|4172.8|4178|4172|2
1609315070000|2020-12-30 07:57:50|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|0
1609315090000|2020-12-30 07:58:10|||||||||2
1609315100000|2020-12-30 07:58:20|||||||||4
1609315110000|2020-12-30 07:58:30|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|4178.3|4172.3|3
1609315120000|2020-12-30 07:58:40|4178.5|4172.5|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|3
1609315130000|2020-12-30 07:58:50|4178.5|4172.5|4178.3|4172.3|4178.5|4172.5|4178.3|4172.3|0
1609315140000|2020-12-30 07:59:00|4178.1|4172.1|4177.8|4171.8|4178.1|4172.1|4177.8|4171.8|2
1609315150000|2020-12-30 07:59:10|4178.3|4172.3|4178.6|4172.6|4178.8|4172.8|4178.3|4172.3|2
1609315160000|2020-12-30 07:59:20|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|4178.8|4172.8|1
1609315180000|2020-12-30 07:59:40|||||||||7
1609315200000|2020-12-30 08:00:00|4178.3|4172.3|4178.8|4172.8|4178.8|4172.8|4178.3|4172.3|2
1609315210000|2020-12-30 08:00:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|6
1609315220000|2020-12-30 08:00:20|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|0
1609315230000|2020-12-30 08:00:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1609315240000|2020-12-30 08:00:40|4180.8|4174.8|4181.8|4175.8|4181.8|4175.8|4180.8|4174.8|4
1609315250000|2020-12-30 08:00:50|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4180.8|4174.8|1
1609315260000|2020-12-30 08:01:00|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.6|4175.6|2
1609315270000|2020-12-30 08:01:10|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4182.3|4176.3|2
1609315280000|2020-12-30 08:01:20|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|0
1609315320000|2020-12-30 08:02:00|4182.6|4176.6|4181.8|4175.8|4182.8|4176.8|4181.8|4175.8|5
1609315330000|2020-12-30 08:02:10|4181.3|4175.3|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|4
1609315340000|2020-12-30 08:02:20|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|12
1609315350000|2020-12-30 08:02:30|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4180.8|4174.8|2
1609315360000|2020-12-30 08:02:40|4180.8|4174.8|4179.8|4173.8|4181.3|4175.3|4179.8|4173.8|8
1609315370000|2020-12-30 08:02:50|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|2
1609315380000|2020-12-30 08:03:00|4179|4173|4179.3|4173.3|4179.8|4173.8|4178.8|4172.8|7
1609315390000|2020-12-30 08:03:10|4179.6|4173.6|4179.3|4173.3|4179.6|4173.6|4179.3|4173.3|1
1609315400000|2020-12-30 08:03:20|4179.6|4173.6|4180.3|4174.3|4180.3|4174.3|4179.6|4173.6|0
1609315420000|2020-12-30 08:03:40|4180.5|4174.5|4180.8|4174.8|4180.8|4174.8|4180.5|4174.5|0
1609315430000|2020-12-30 08:03:50|4181|4175|4181.8|4175.8|4181.8|4175.8|4181|4175|0
1609315440000|2020-12-30 08:04:00|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1609315450000|2020-12-30 08:04:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|2
1609315460000|2020-12-30 08:04:20|4182.3|4176.3|4181.8|4175.8|4182.3|4176.3|4181.8|4175.8|0
1609315470000|2020-12-30 08:04:30|4181.5|4175.5|4181.3|4175.3|4181.5|4175.5|4181.3|4175.3|1
1609315490000|2020-12-30 08:04:50|4181.1|4175.1|4180.8|4174.8|4181.1|4175.1|4180.8|4174.8|1
1609315500000|2020-12-30 08:05:00|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|1
1609315510000|2020-12-30 08:05:10|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|1
1609315520000|2020-12-30 08:05:20|4181.6|4175.6|4182.8|4176.8|4182.8|4176.8|4181.3|4175.3|2
1609315530000|2020-12-30 08:05:30|4182.3|4176.3|4182.8|4176.8|4182.8|4176.8|4181.8|4175.8|0
1609315540000|2020-12-30 08:05:40|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|4182.3|4176.3|2
1609315560000|2020-12-30 08:06:00|4182.1|4176.1|4181.3|4175.3|4182.1|4176.1|4181.3|4175.3|1
1609315580000|2020-12-30 08:06:20|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1609315590000|2020-12-30 08:06:30|4181.6|4175.6|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|0
1609315600000|2020-12-30 08:06:40|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|1
1609315610000|2020-12-30 08:06:50|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|0
1609315630000|2020-12-30 08:07:10|4180.3|4174.3|4180.8|4174.8|4181.3|4175.3|4180.3|4174.3|2
1609315640000|2020-12-30 08:07:20|4180.3|4174.3|4178.8|4172.8|4180.3|4174.3|4178.8|4172.8|2
1609315650000|2020-12-30 08:07:30|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1609315660000|2020-12-30 08:07:40|4178.8|4172.8|4179.8|4173.8|4179.8|4173.8|4178.8|4172.8|1
1609315670000|2020-12-30 08:07:50|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|2
1609315680000|2020-12-30 08:08:00|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4177.8|4171.8|3
1609315690000|2020-12-30 08:08:10|4178.8|4172.8|4179.3|4173.3|4179.3|4173.3|4178.8|4172.8|1
1609315700000|2020-12-30 08:08:20|4179.1|4173.1|4179.3|4173.3|4179.3|4173.3|4179.1|4173.1|1
1609315710000|2020-12-30 08:08:30|4179.5|4173.5|4179.8|4173.8|4179.8|4173.8|4179.5|4173.5|0
1609315720000|2020-12-30 08:08:40|4179.5|4173.5|4179.3|4173.3|4179.5|4173.5|4179.3|4173.3|0
1609315730000|2020-12-30 08:08:50|4179.5|4173.5|4180.3|4174.3|4180.3|4174.3|4179.5|4173.5|0
1609315740000|2020-12-30 08:09:00|4180|4174|4179.3|4173.3|4180|4174|4179.3|4173.3|1
1609315750000|2020-12-30 08:09:10|4179|4173|4178.8|4172.8|4179|4173|4178.8|4172.8|0
1609315780000|2020-12-30 08:09:40|4179.1|4173.1|4178.8|4172.8|4179.3|4173.3|4178.3|4172.3|0
1609315800000|2020-12-30 08:10:00|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4178.3|4172.3|4
1609315810000|2020-12-30 08:10:10|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|0
1609315830000|2020-12-30 08:10:30|||||||||1
1609315840000|2020-12-30 08:10:40|4180.3|4174.3|4180.3|4174.3|4180.8|4174.8|4180.3|4174.3|2
1609315850000|2020-12-30 08:10:50|4180.1|4174.1|4179.8|4173.8|4180.1|4174.1|4179.8|4173.8|0
1609315860000|2020-12-30 08:11:00|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1609315870000|2020-12-30 08:11:10|4179.5|4173.5|4179.8|4173.8|4179.8|4173.8|4179.5|4173.5|0
1609315910000|2020-12-30 08:11:50|4180.1|4174.1|4180.8|4174.8|4180.8|4174.8|4180.1|4174.1|0
1609315920000|2020-12-30 08:12:00|4181.3|4175.3|4181.8|4175.8|4181.8|4175.8|4181.3|4175.3|10
1609315930000|2020-12-30 08:12:10|4181.5|4175.5|4181.3|4175.3|4181.5|4175.5|4181.3|4175.3|0
1609315950000|2020-12-30 08:12:30|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1609315960000|2020-12-30 08:12:40|4181.3|4175.3|4181.3|4175.3|4181.8|4175.8|4181.3|4175.3|2
1609315980000|2020-12-30 08:13:00|4181|4175|4181.3|4175.3|4181.3|4175.3|4181|4175|0
1609315990000|2020-12-30 08:13:10|4181|4175|4180.3|4174.3|4181|4175|4180.3|4174.3|0
1609316000000|2020-12-30 08:13:20|4180|4174|4180.3|4174.3|4180.3|4174.3|4179.8|4173.8|1
1609316010000|2020-12-30 08:13:30|4180|4174|4181.3|4175.3|4181.3|4175.3|4180|4174|1
1609316020000|2020-12-30 08:13:40|4181|4175|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|0
1609316040000|2020-12-30 08:14:00|4181.8|4175.8|4179.8|4173.8|4181.8|4175.8|4179.3|4173.3|2
1609316050000|2020-12-30 08:14:10|4180|4174|4179.8|4173.8|4180|4174|4179.8|4173.8|0
1609316070000|2020-12-30 08:14:30|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1609316080000|2020-12-30 08:14:40|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|0
1609316090000|2020-12-30 08:14:50|4179.8|4173.8|4179.8|4173.8|4179.8|4173.8|4179.3|4173.3|2
1609316100000|2020-12-30 08:15:00|4179.5|4173.5|4179.3|4173.3|4179.5|4173.5|4179.3|4173.3|0
1609316130000|2020-12-30 08:15:30|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1609316150000|2020-12-30 08:15:50|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1609316160000|2020-12-30 08:16:00|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|4180.8|4174.8|0
1609316190000|2020-12-30 08:16:30|4181|4175|4180.8|4174.8|4181.3|4175.3|4180.8|4174.8|0
1609316200000|2020-12-30 08:16:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1609316220000|2020-12-30 08:17:00|4181|4175|4180.8|4174.8|4181|4175|4180.8|4174.8|0
1609316240000|2020-12-30 08:17:20|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|1
1609316250000|2020-12-30 08:17:30|4180.3|4174.3|4180.8|4174.8|4180.8|4174.8|4180.3|4174.3|0
1609316280000|2020-12-30 08:18:00|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1609316290000|2020-12-30 08:18:10|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|0
1609316300000|2020-12-30 08:18:20|4180.8|4174.8|4181.8|4175.8|4181.8|4175.8|4180.8|4174.8|6
1609316310000|2020-12-30 08:18:30|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|3
1609316320000|2020-12-30 08:18:40|4184|4178|4184|4178|4184.5|4178.5|4184|4178|8
1609316350000|2020-12-30 08:19:10|4184.3|4178.3|4184.5|4178.5|4184.5|4178.5|4184.3|4178.3|0
1609316360000|2020-12-30 08:19:20|||||||||1
1609316370000|2020-12-30 08:19:30|4184.8|4178.8|4184.5|4178.5|4184.8|4178.8|4184.3|4178.3|2
1609316380000|2020-12-30 08:19:40|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|4184.8|4178.8|0
1609316390000|2020-12-30 08:19:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4
1609316400000|2020-12-30 08:20:00|||||||||1
1609316410000|2020-12-30 08:20:10|4184.8|4178.8|4186.8|4180.8|4187.3|4181.3|4184.8|4178.8|14
1609316420000|2020-12-30 08:20:20|4187.2|4181.2|4187.3|4181.3|4187.3|4181.3|4186.8|4180.8|4
1609316430000|2020-12-30 08:20:30|4187|4181|4186.8|4180.8|4187|4181|4186.8|4180.8|0
1609316440000|2020-12-30 08:20:40|4186.5|4180.5|4185.3|4179.3|4186.5|4180.5|4184.8|4178.8|4
1609316470000|2020-12-30 08:21:10|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|4186.3|4180.3|1
1609316480000|2020-12-30 08:21:20|4186.5|4180.5|4185.3|4179.3|4186.5|4180.5|4185.3|4179.3|5
1609316500000|2020-12-30 08:21:40|4185.5|4179.5|4185.8|4179.8|4185.8|4179.8|4185.5|4179.5|0
1609316510000|2020-12-30 08:21:50|4186.3|4180.3|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|2
1609316520000|2020-12-30 08:22:00|4186.5|4180.5|4186.8|4180.8|4186.8|4180.8|4186.5|4180.5|0
1609316530000|2020-12-30 08:22:10|4187.8|4181.8|4188.3|4182.3|4188.8|4182.8|4187.8|4181.8|19
1609316540000|2020-12-30 08:22:20|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|1
1609316550000|2020-12-30 08:22:30|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|1
1609316570000|2020-12-30 08:22:50|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|3
1609316580000|2020-12-30 08:23:00|4188.3|4182.3|4187.8|4181.8|4188.3|4182.3|4187.8|4181.8|4
1609316590000|2020-12-30 08:23:10|4188.3|4182.3|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|4
1609316600000|2020-12-30 08:23:20|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|5
1609316610000|2020-12-30 08:23:30|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|0
1609316630000|2020-12-30 08:23:50|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|4
1609316640000|2020-12-30 08:24:00|4187|4181|4187.8|4181.8|4187.8|4181.8|4186.8|4180.8|1
1609316650000|2020-12-30 08:24:10|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.3|4180.3|7
1609316660000|2020-12-30 08:24:20|4187|4181|4186.8|4180.8|4187.3|4181.3|4186.8|4180.8|0
1609316670000|2020-12-30 08:24:30|4186.5|4180.5|4186.3|4180.3|4186.5|4180.5|4186.3|4180.3|0
1609316680000|2020-12-30 08:24:40|4186.5|4180.5|4186.3|4180.3|4186.8|4180.8|4186.3|4180.3|5
1609316690000|2020-12-30 08:24:50|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4186.8|4180.8|4
1609316710000|2020-12-30 08:25:10|4187.3|4181.3|4188.2|4182.2|4188.2|4182.2|4187.3|4181.3|5
1609316720000|2020-12-30 08:25:20|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4187.8|4181.8|6
1609316730000|2020-12-30 08:25:30|4188.5|4182.5|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|5
1609316740000|2020-12-30 08:25:40|4189|4183|4189.8|4183.8|4189.8|4183.8|4189|4183|6
1609316760000|2020-12-30 08:26:00|||||||||6
1609316770000|2020-12-30 08:26:10|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|4189.3|4183.3|7
1609316780000|2020-12-30 08:26:20|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|0
1609316800000|2020-12-30 08:26:40|4189|4183|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|0
1609316810000|2020-12-30 08:26:50|4189|4183|4189.3|4183.3|4189.3|4183.3|4189|4183|1
1609316830000|2020-12-30 08:27:10|4189.5|4183.5|4189.8|4183.8|4189.8|4183.8|4189.5|4183.5|0
1609316840000|2020-12-30 08:27:20|4190|4184|4190.3|4184.3|4190.3|4184.3|4189.8|4183.8|1
1609316850000|2020-12-30 08:27:30|4190.5|4184.5|4192.8|4186.8|4192.8|4186.8|4190.5|4184.5|23
1609316860000|2020-12-30 08:27:40|4192.5|4186.5|4191.8|4185.8|4192.8|4186.8|4191.8|4185.8|8
1609316870000|2020-12-30 08:27:50|4191.5|4185.5|4191|4185|4191.5|4185.5|4191|4185|3
1609316880000|2020-12-30 08:28:00|4190.8|4184.8|4189.8|4183.8|4190.8|4184.8|4189.8|4183.8|10
1609316900000|2020-12-30 08:28:20|4189.2|4183.2|4189.3|4183.3|4189.3|4183.3|4188.3|4182.3|4
1609316910000|2020-12-30 08:28:30|4189.5|4183.5|4189.3|4183.3|4189.5|4183.5|4189.3|4183.3|0
1609316920000|2020-12-30 08:28:40|4188.8|4182.8|4188.3|4182.3|4188.8|4182.8|4188.3|4182.3|4
1609316930000|2020-12-30 08:28:50|4188|4182|4187.8|4181.8|4188|4182|4187.8|4181.8|0
1609316940000|2020-12-30 08:29:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|2
1609316960000|2020-12-30 08:29:20|4187.5|4181.5|4188.3|4182.3|4188.3|4182.3|4187.5|4181.5|0
1609316970000|2020-12-30 08:29:30|4188.5|4182.5|4189.8|4183.8|4189.8|4183.8|4188.5|4182.5|0
1609316980000|2020-12-30 08:29:40|||||||||1
1609316990000|2020-12-30 08:29:50|4190.3|4184.3|4190.8|4184.8|4190.8|4184.8|4190.3|4184.3|3
1609317000000|2020-12-30 08:30:00|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|15
1609317020000|2020-12-30 08:30:20|4187.8|4181.8|4187.5|4181.5|4187.8|4181.8|4187.5|4181.5|8
1609317030000|2020-12-30 08:30:30|4188.8|4182.8|4188.8|4182.8|4189.3|4183.3|4188.8|4182.8|2
1609317040000|2020-12-30 08:30:40|4188.3|4182.3|4187.8|4181.8|4188.8|4182.8|4187.8|4181.8|2
1609317050000|2020-12-30 08:30:50|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|1
1609317060000|2020-12-30 08:31:00|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|1
1609317070000|2020-12-30 08:31:10|4189|4183|4189.3|4183.3|4189.3|4183.3|4189|4183|4
1609317080000|2020-12-30 08:31:20|4189|4183|4189.3|4183.3|4189.8|4183.8|4188.8|4182.8|5
1609317090000|2020-12-30 08:31:30|4188.5|4182.5|4187.3|4181.3|4188.5|4182.5|4187.3|4181.3|20
1609317100000|2020-12-30 08:31:40|4187.5|4181.5|4187.8|4181.8|4187.8|4181.8|4187.5|4181.5|0
1609317110000|2020-12-30 08:31:50|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|2
1609317120000|2020-12-30 08:32:00|||||||||3
1609317130000|2020-12-30 08:32:10|4189.3|4183.3|4189.8|4183.8|4189.8|4183.8|4189.3|4183.3|1
1609317140000|2020-12-30 08:32:20|4190.3|4184.3|4190.3|4184.3|4190.8|4184.8|4189.8|4183.8|16
1609317150000|2020-12-30 08:32:30|4190.5|4184.5|4190.3|4184.3|4190.5|4184.5|4190.3|4184.3|1
1609317160000|2020-12-30 08:32:40|4190|4184|4189.8|4183.8|4190|4184|4189.8|4183.8|0
1609317180000|2020-12-30 08:33:00|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|4190.3|4184.3|1
1609317190000|2020-12-30 08:33:10|4190.5|4184.5|4190.3|4184.3|4191|4185|4190.3|4184.3|1
1609317200000|2020-12-30 08:33:20|4190.5|4184.5|4189.8|4183.8|4190.8|4184.8|4189.8|4183.8|10
1609317210000|2020-12-30 08:33:30|4190.8|4184.8|4190.3|4184.3|4190.8|4184.8|4190.3|4184.3|4
1609317220000|2020-12-30 08:33:40|4190.5|4184.5|4191.5|4185.5|4191.5|4185.5|4190.3|4184.3|3
1609317230000|2020-12-30 08:33:50|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4191.5|4185.5|12
1609317240000|2020-12-30 08:34:00|4192.5|4186.5|4193.3|4187.3|4193.3|4187.3|4192.5|4186.5|10
1609317250000|2020-12-30 08:34:10|4193|4187|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|14
1609317260000|2020-12-30 08:34:20|4192.5|4186.5|4192.8|4186.8|4192.8|4186.8|4191.8|4185.8|2
1609317270000|2020-12-30 08:34:30|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|3
1609317290000|2020-12-30 08:34:50|4191.7|4185.7|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|11
1609317310000|2020-12-30 08:35:10|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|12
1609317320000|2020-12-30 08:35:20|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|0
1609317340000|2020-12-30 08:35:40|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4
1609317360000|2020-12-30 08:36:00|4192.5|4186.5|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|0
1609317370000|2020-12-30 08:36:10|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|0
1609317380000|2020-12-30 08:36:20|4192|4186|4190.2|4184.2|4192|4186|4189.7|4183.7|12
1609317390000|2020-12-30 08:36:30|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609317400000|2020-12-30 08:36:40|4190.2|4184.2|4189.2|4183.2|4190.7|4184.7|4189.2|4183.2|13
1609317410000|2020-12-30 08:36:50|4189.5|4183.5|4190.2|4184.2|4190.2|4184.2|4189.2|4183.2|0
1609317420000|2020-12-30 08:37:00|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1609317430000|2020-12-30 08:37:10|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|4191.2|4185.2|0
1609317450000|2020-12-30 08:37:30|4190.7|4184.7|4189.7|4183.7|4190.7|4184.7|4189.7|4183.7|4
1609317460000|2020-12-30 08:37:40|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|1
1609317500000|2020-12-30 08:38:20|4190.3|4184.3|4189.7|4183.7|4190.3|4184.3|4189.7|4183.7|2
1609317530000|2020-12-30 08:38:50|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|6
1609317540000|2020-12-30 08:39:00|4188.5|4182.5|4187.7|4181.7|4188.5|4182.5|4187.7|4181.7|9
1609317550000|2020-12-30 08:39:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|3
1609317560000|2020-12-30 08:39:20|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|7
1609317570000|2020-12-30 08:39:30|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1609317580000|2020-12-30 08:39:40|4188.5|4182.5|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|3
1609317590000|2020-12-30 08:39:50|4188.5|4182.5|4189.2|4183.2|4189.2|4183.2|4188.5|4182.5|0
1609317600000|2020-12-30 08:40:00|4189.7|4183.7|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|0
1609317610000|2020-12-30 08:40:10|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1609317620000|2020-12-30 08:40:20|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|1
1609317630000|2020-12-30 08:40:30|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|2
1609317650000|2020-12-30 08:40:50|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|0
1609317660000|2020-12-30 08:41:00|||||||||1
1609317690000|2020-12-30 08:41:30|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609317700000|2020-12-30 08:41:40|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|3
1609317710000|2020-12-30 08:41:50|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|1
1609317720000|2020-12-30 08:42:00|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|1
1609317730000|2020-12-30 08:42:10|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|0
1609317740000|2020-12-30 08:42:20|4191.5|4185.5|4191.2|4185.2|4191.7|4185.7|4191.2|4185.2|1
1609317750000|2020-12-30 08:42:30|4191.5|4185.5|4191.2|4185.2|4191.5|4185.5|4191.2|4185.2|0
1609317770000|2020-12-30 08:42:50|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|0
1609317790000|2020-12-30 08:43:10|4192.7|4186.7|4192.2|4186.2|4192.7|4186.7|4192.2|4186.2|9
1609317800000|2020-12-30 08:43:20|4192.7|4186.7|4190.7|4184.7|4192.7|4186.7|4190.2|4184.2|19
1609317810000|2020-12-30 08:43:30|4190.5|4184.5|4190.2|4184.2|4190.5|4184.5|4190.2|4184.2|0
1609317820000|2020-12-30 08:43:40|4190|4184|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|0
1609317830000|2020-12-30 08:43:50|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.5|4184.5|0
1609317840000|2020-12-30 08:44:00|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1609317850000|2020-12-30 08:44:10|4190|4184|4189.7|4183.7|4190|4184|4189.7|4183.7|0
1609317870000|2020-12-30 08:44:30|4188.7|4182.7|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|9
1609317880000|2020-12-30 08:44:40|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1609317890000|2020-12-30 08:44:50|4189.7|4183.7|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|2
1609317900000|2020-12-30 08:45:00|4190|4184|4189.7|4183.7|4190|4184|4189.7|4183.7|0
1609317910000|2020-12-30 08:45:10|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|1
1609317920000|2020-12-30 08:45:20|4189|4183|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|6
1609317930000|2020-12-30 08:45:30|4187.7|4181.7|4188.2|4182.2|4188.2|4182.2|4187.7|4181.7|3
1609317940000|2020-12-30 08:45:40|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|5
1609317950000|2020-12-30 08:45:50|4186.7|4180.7|4187.7|4181.7|4188.2|4182.2|4186.7|4180.7|5
1609317960000|2020-12-30 08:46:00|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1609317970000|2020-12-30 08:46:10|4188|4182|4187.7|4181.7|4188|4182|4187.7|4181.7|0
1609317980000|2020-12-30 08:46:20|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4189.2|4183.2|4
1609317990000|2020-12-30 08:46:30|4190|4184|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|0
1609318000000|2020-12-30 08:46:40|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|3
1609318010000|2020-12-30 08:46:50|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|2
1609318020000|2020-12-30 08:47:00|4190|4184|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|1
1609318030000|2020-12-30 08:47:10|4190.2|4184.2|4190.7|4184.7|4191.2|4185.2|4190.2|4184.2|0
1609318040000|2020-12-30 08:47:20|4191|4185|4191.7|4185.7|4191.7|4185.7|4191|4185|0
1609318060000|2020-12-30 08:47:40|4190.7|4184.7|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|3
1609318080000|2020-12-30 08:48:00|4191|4185|4190.7|4184.7|4191|4185|4190.7|4184.7|0
1609318090000|2020-12-30 08:48:10|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|0
1609318110000|2020-12-30 08:48:30|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1609318130000|2020-12-30 08:48:50|4189|4183|4188.7|4182.7|4189|4183|4188.7|4182.7|0
1609318140000|2020-12-30 08:49:00|4189|4183|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|1
1609318150000|2020-12-30 08:49:10|4189.2|4183.2|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|0
1609318160000|2020-12-30 08:49:20|4189|4183|4189.7|4183.7|4189.7|4183.7|4189|4183|0
1609318170000|2020-12-30 08:49:30|4190|4184|4190.2|4184.2|4190.5|4184.5|4190|4184|0
1609318180000|2020-12-30 08:49:40|4190.5|4184.5|4190.2|4184.2|4190.7|4184.7|4190.2|4184.2|0
1609318230000|2020-12-30 08:50:30|4192.2|4186.2|4191.7|4185.7|4192.2|4186.2|4191.7|4185.7|7
1609318240000|2020-12-30 08:50:40|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|8
1609318260000|2020-12-30 08:51:00|4193|4187|4192.7|4186.7|4193|4187|4192.7|4186.7|4
1609318270000|2020-12-30 08:51:10|4193|4187|4192.7|4186.7|4193|4187|4191.7|4185.7|5
1609318280000|2020-12-30 08:51:20|4193.5|4187.5|4194.5|4188.5|4194.5|4188.5|4193.5|4187.5|8
1609318290000|2020-12-30 08:51:30|4194.8|4188.8|4194.8|4188.8|4195|4189|4194.8|4188.8|3
1609318300000|2020-12-30 08:51:40|4195|4189|4195|4189|4195|4189|4195|4189|0
1609318310000|2020-12-30 08:51:50|4196.5|4190.5|4196.5|4190.5|4197.2|4191.2|4196.5|4190.5|20
1609318320000|2020-12-30 08:52:00|4195.5|4189.5|4195.5|4189.5|4195.5|4189.5|4195|4189|19
1609318330000|2020-12-30 08:52:10|4195.2|4189.2|4195.5|4189.5|4195.5|4189.5|4195|4189|0
1609318340000|2020-12-30 08:52:20|4195.2|4189.2|4193.5|4187.5|4195.5|4189.5|4193.5|4187.5|5
1609318360000|2020-12-30 08:52:40|4192|4186|4193.7|4187.7|4193.7|4187.7|4191.7|4185.7|10
1609318370000|2020-12-30 08:52:50|4194|4188|4193.7|4187.7|4194.2|4188.2|4193.7|4187.7|0
1609318380000|2020-12-30 08:53:00|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|0
1609318390000|2020-12-30 08:53:10|||||||||1
1609318400000|2020-12-30 08:53:20|4193.7|4187.7|4193.5|4187.5|4193.7|4187.7|4193.5|4187.5|1
1609318420000|2020-12-30 08:53:40|4192|4186|4192|4186|4192|4186|4192|4186|6
1609318440000|2020-12-30 08:54:00|4192.5|4186.5|4192|4186|4192.5|4186.5|4191.7|4185.7|3
1609318450000|2020-12-30 08:54:10|4192.2|4186.2|4192|4186|4192.5|4186.5|4192|4186|2
1609318460000|2020-12-30 08:54:20|4191.7|4185.7|4192|4186|4192|4186|4191.7|4185.7|1
1609318470000|2020-12-30 08:54:30|4192.2|4186.2|4192.5|4186.5|4192.5|4186.5|4192.2|4186.2|0
1609318500000|2020-12-30 08:55:00|4192|4186|4192|4186|4192|4186|4192|4186|1
1609318520000|2020-12-30 08:55:20|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1609318550000|2020-12-30 08:55:50|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|8
1609318560000|2020-12-30 08:56:00|4190.5|4184.5|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|2
1609318570000|2020-12-30 08:56:10|4191.2|4185.2|4190.5|4184.5|4191.2|4185.2|4190.5|4184.5|0
1609318590000|2020-12-30 08:56:30|4190.7|4184.7|4189.7|4183.7|4190.7|4184.7|4189.7|4183.7|2
1609318600000|2020-12-30 08:56:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|1
1609318620000|2020-12-30 08:57:00|4189.9|4183.9|4189.7|4183.7|4189.9|4183.9|4189.7|4183.7|0
1609318630000|2020-12-30 08:57:10|4189.2|4183.2|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|1
1609318650000|2020-12-30 08:57:30|4189.4|4183.4|4189.2|4183.2|4189.7|4183.7|4189.2|4183.2|0
1609318660000|2020-12-30 08:57:40|4189|4183|4189.5|4183.5|4189.7|4183.7|4188.5|4182.5|2
1609318670000|2020-12-30 08:57:50|4191.2|4185.2|4190.2|4184.2|4191.2|4185.2|4189.7|4183.7|3
1609318680000|2020-12-30 08:58:00|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|0
1609318690000|2020-12-30 08:58:10|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|0
1609318700000|2020-12-30 08:58:20|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|1
1609318710000|2020-12-30 08:58:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1609318730000|2020-12-30 08:58:50|||||||||1
1609318740000|2020-12-30 08:59:00|4190.7|4184.7|4191.2|4185.2|4191.2|4185.2|4190.7|4184.7|0
1609318750000|2020-12-30 08:59:10|4191.5|4185.5|4191.7|4185.7|4191.7|4185.7|4191.5|4185.5|0
1609318760000|2020-12-30 08:59:20|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|0
1609318770000|2020-12-30 08:59:30|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|0
1609318790000|2020-12-30 08:59:50|4191.2|4185.2|4191.7|4185.7|4191.7|4185.7|4191.2|4185.2|0
1609318800000|2020-12-30 09:00:00|4191.2|4185.2|4190.7|4184.7|4191.7|4185.7|4190.7|4184.7|3
1609318810000|2020-12-30 09:00:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|1
1609318820000|2020-12-30 09:00:20|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|4189.2|4183.2|0
1609318830000|2020-12-30 09:00:30|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609318840000|2020-12-30 09:00:40|4188.7|4182.7|4189.7|4183.7|4189.7|4183.7|4188.5|4182.5|10
1609318850000|2020-12-30 09:00:50|4189.5|4183.5|4190.2|4184.2|4190.2|4184.2|4189.5|4183.5|1
1609318860000|2020-12-30 09:01:00|4189.9|4183.9|4189.7|4183.7|4190.2|4184.2|4189.7|4183.7|0
1609318890000|2020-12-30 09:01:30|4189.2|4183.2|4187.5|4181.5|4189.2|4183.2|4187.5|4181.5|3
1609318900000|2020-12-30 09:01:40|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1609318910000|2020-12-30 09:01:50|4187.2|4181.2|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|1
1609318920000|2020-12-30 09:02:00|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4187.2|4181.2|2
1609318930000|2020-12-30 09:02:10|4187|4181|4187.2|4181.2|4187.7|4181.7|4186.7|4180.7|2
1609318940000|2020-12-30 09:02:20|4187.5|4181.5|4187.2|4181.2|4187.7|4181.7|4187.2|4181.2|2
1609318950000|2020-12-30 09:02:30|4186.7|4180.7|4187.2|4181.2|4187.5|4181.5|4186.7|4180.7|2
1609318960000|2020-12-30 09:02:40|4186.9|4180.9|4186.7|4180.7|4186.9|4180.9|4186.7|4180.7|0
1609318980000|2020-12-30 09:03:00|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|4
1609319010000|2020-12-30 09:03:30|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|1
1609319020000|2020-12-30 09:03:40|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|5
1609319030000|2020-12-30 09:03:50|4185|4179|4183.5|4177.5|4185|4179|4183.5|4177.5|17
1609319040000|2020-12-30 09:04:00|||||||||5
1609319050000|2020-12-30 09:04:10|4184|4178|4184|4178|4184|4178|4184|4178|2
1609319060000|2020-12-30 09:04:20|||||||||1
1609319080000|2020-12-30 09:04:40|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|1
1609319090000|2020-12-30 09:04:50|4184.2|4178.2|4183.5|4177.5|4184.2|4178.2|4183.5|4177.5|4
1609319100000|2020-12-30 09:05:00|4183|4177|4182.5|4176.5|4183|4177|4182.5|4176.5|4
1609319110000|2020-12-30 09:05:10|4182|4176|4181.5|4175.5|4182|4176|4181.5|4175.5|16
1609319120000|2020-12-30 09:05:20|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|1
1609319140000|2020-12-30 09:05:40|4182|4176|4182|4176|4182.5|4176.5|4182|4176|2
1609319150000|2020-12-30 09:05:50|4182.2|4176.2|4181.5|4175.5|4182.5|4176.5|4181.5|4175.5|3
1609319160000|2020-12-30 09:06:00|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|5
1609319170000|2020-12-30 09:06:10|4182.2|4176.2|4182.5|4176.5|4182.5|4176.5|4182|4176|3
1609319180000|2020-12-30 09:06:20|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|0
1609319190000|2020-12-30 09:06:30|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|1
1609319200000|2020-12-30 09:06:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1609319220000|2020-12-30 09:07:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|0
1609319250000|2020-12-30 09:07:30|4183.7|4177.7|4184.5|4178.5|4184.5|4178.5|4183.7|4177.7|0
1609319260000|2020-12-30 09:07:40|4184|4178|4184.5|4178.5|4184.5|4178.5|4183.5|4177.5|1
1609319270000|2020-12-30 09:07:50|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|2
1609319290000|2020-12-30 09:08:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|3
1609319300000|2020-12-30 09:08:20|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|9
1609319310000|2020-12-30 09:08:30|4186|4180|4186|4180|4186|4180|4186|4180|1
1609319320000|2020-12-30 09:08:40|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.5|4179.5|0
1609319330000|2020-12-30 09:08:50|4185.7|4179.7|4185.5|4179.5|4186|4180|4185.5|4179.5|0
1609319340000|2020-12-30 09:09:00|4185.9|4179.9|4186|4180|4186.5|4180.5|4185.9|4179.9|2
1609319350000|2020-12-30 09:09:10|4185.7|4179.7|4185.5|4179.5|4185.7|4179.7|4185.5|4179.5|0
1609319360000|2020-12-30 09:09:20|4186|4180|4186.5|4180.5|4186.5|4180.5|4186|4180|0
1609319410000|2020-12-30 09:10:10|4186.9|4180.9|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|13
1609319420000|2020-12-30 09:10:20|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|2
1609319440000|2020-12-30 09:10:40|4187.2|4181.2|4187|4181|4187.2|4181.2|4187|4181|2
1609319470000|2020-12-30 09:11:10|4187.2|4181.2|4187|4181|4187.5|4181.5|4187|4181|4
1609319480000|2020-12-30 09:11:20|4186.7|4180.7|4187|4181|4187|4181|4186.5|4180.5|0
1609319500000|2020-12-30 09:11:40|4186.5|4180.5|4186.5|4180.5|4187|4181|4186.5|4180.5|0
1609319520000|2020-12-30 09:12:00|4187|4181|4187|4181|4187|4181|4187|4181|2
1609319540000|2020-12-30 09:12:20|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|2
1609319550000|2020-12-30 09:12:30|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1609319570000|2020-12-30 09:12:50|4187.9|4181.9|4188.5|4182.5|4188.5|4182.5|4187.9|4181.9|3
1609319580000|2020-12-30 09:13:00|4187|4181|4186.5|4180.5|4187.5|4181.5|4186.5|4180.5|1
1609319600000|2020-12-30 09:13:20|4187|4181|4186.5|4180.5|4187|4181|4186.5|4180.5|0
1609319620000|2020-12-30 09:13:40|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|1
1609319630000|2020-12-30 09:13:50|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|2
1609319640000|2020-12-30 09:14:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|1
1609319650000|2020-12-30 09:14:10|4185.9|4179.9|4186.4|4180.4|4186.4|4180.4|4185.9|4179.9|1
1609319660000|2020-12-30 09:14:20|4186.9|4180.9|4186.4|4180.4|4186.9|4180.9|4186.4|4180.4|5
1609319670000|2020-12-30 09:14:30|||||||||1
1609319680000|2020-12-30 09:14:40|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|2
1609319690000|2020-12-30 09:14:50|4186.2|4180.2|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|1
1609319700000|2020-12-30 09:15:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|2
1609319710000|2020-12-30 09:15:10|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|0
1609319780000|2020-12-30 09:16:20|4185.4|4179.4|4185.7|4179.7|4185.7|4179.7|4185.4|4179.4|2
1609319800000|2020-12-30 09:16:40|4185.4|4179.4|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|2
1609319810000|2020-12-30 09:16:50|4185.7|4179.7|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|1
1609319820000|2020-12-30 09:17:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.9|4178.9|3
1609319830000|2020-12-30 09:17:10|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.4|4178.4|4
1609319840000|2020-12-30 09:17:20|||||||||2
1609319850000|2020-12-30 09:17:30|4184.4|4178.4|4182.2|4176.2|4184.4|4178.4|4181.4|4175.4|15
1609319860000|2020-12-30 09:17:40|4181.7|4175.7|4182.7|4176.7|4182.7|4176.7|4181.7|4175.7|2
1609319870000|2020-12-30 09:17:50|4183.2|4177.2|4182.7|4176.7|4183.2|4177.2|4182.7|4176.7|3
1609319880000|2020-12-30 09:18:00|4182.9|4176.9|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|1
1609319890000|2020-12-30 09:18:10|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1609319900000|2020-12-30 09:18:20|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1609319910000|2020-12-30 09:18:30|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|1
1609319920000|2020-12-30 09:18:40|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|0
1609319930000|2020-12-30 09:18:50|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1609319940000|2020-12-30 09:19:00|4184.7|4178.7|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|0
1609319950000|2020-12-30 09:19:10|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|0
1609319960000|2020-12-30 09:19:20|4184.9|4178.9|4184.7|4178.7|4184.9|4178.9|4184.4|4178.4|0
1609319970000|2020-12-30 09:19:30|4184.4|4178.4|4184.4|4178.4|4184.7|4178.7|4184.4|4178.4|0
1609319990000|2020-12-30 09:19:50|4185|4179|4187.4|4181.4|4187.4|4181.4|4185|4179|3
1609320010000|2020-12-30 09:20:10|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|0
1609320020000|2020-12-30 09:20:20|4186.9|4180.9|4186.9|4180.9|4187.4|4181.4|4186.9|4180.9|4
1609320030000|2020-12-30 09:20:30|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|1
1609320050000|2020-12-30 09:20:50|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|1
1609320060000|2020-12-30 09:21:00|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.4|4181.4|0
1609320090000|2020-12-30 09:21:30|4188.2|4182.2|4188.7|4182.7|4188.7|4182.7|4187.7|4181.7|1
1609320100000|2020-12-30 09:21:40|4188.9|4182.9|4188.7|4182.7|4189.2|4183.2|4188.7|4182.7|0
1609320110000|2020-12-30 09:21:50|4188.2|4182.2|4188.2|4182.2|4188.7|4182.7|4187.9|4181.9|7
1609320120000|2020-12-30 09:22:00|4188.4|4182.4|4188.2|4182.2|4188.7|4182.7|4188.2|4182.2|0
1609320140000|2020-12-30 09:22:20|4188.4|4182.4|4188.4|4182.4|4189.7|4183.7|4188.4|4182.4|3
1609320150000|2020-12-30 09:22:30|4188.7|4182.7|4190.9|4184.9|4190.9|4184.9|4188.4|4182.4|2
1609320160000|2020-12-30 09:22:40|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|1
1609320170000|2020-12-30 09:22:50|4189.4|4183.4|4190.2|4184.2|4190.2|4184.2|4189.4|4183.4|0
1609320180000|2020-12-30 09:23:00|4189.9|4183.9|4190.2|4184.2|4190.2|4184.2|4189.7|4183.7|0
1609320190000|2020-12-30 09:23:10|4190.4|4184.4|4190.9|4184.9|4190.9|4184.9|4190.4|4184.4|0
1609320200000|2020-12-30 09:23:20|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|4191.4|4185.4|1
1609320210000|2020-12-30 09:23:30|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1609320220000|2020-12-30 09:23:40|4190.7|4184.7|4191.4|4185.4|4191.4|4185.4|4190.7|4184.7|0
1609320230000|2020-12-30 09:23:50|4191.7|4185.7|4191.4|4185.4|4191.7|4185.7|4191.4|4185.4|0
1609320240000|2020-12-30 09:24:00|4191.1|4185.1|4190.2|4184.2|4191.1|4185.1|4190.2|4184.2|1
1609320260000|2020-12-30 09:24:20|||||||||1
1609320270000|2020-12-30 09:24:30|4190.4|4184.4|4191.4|4185.4|4191.4|4185.4|4190.4|4184.4|3
1609320280000|2020-12-30 09:24:40|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|0
1609320290000|2020-12-30 09:24:50|4190.9|4184.9|4190.7|4184.7|4191.4|4185.4|4190.7|4184.7|1
1609320300000|2020-12-30 09:25:00|4190.9|4184.9|4190.9|4184.9|4191.4|4185.4|4190.7|4184.7|0
1609320320000|2020-12-30 09:25:20|4190.7|4184.7|4189.7|4183.7|4190.9|4184.9|4189.7|4183.7|1
1609320330000|2020-12-30 09:25:30|4189.4|4183.4|4189.7|4183.7|4189.7|4183.7|4189.4|4183.4|1
1609320340000|2020-12-30 09:25:40|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|4190.2|4184.2|2
1609320370000|2020-12-30 09:26:10|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|0
1609320390000|2020-12-30 09:26:30|4188.7|4182.7|4189.2|4183.2|4189.2|4183.2|4188.7|4182.7|1
1609320400000|2020-12-30 09:26:40|4189.4|4183.4|4189.7|4183.7|4189.7|4183.7|4189.4|4183.4|0
1609320410000|2020-12-30 09:26:50|4189.2|4183.2|4189.7|4183.7|4189.7|4183.7|4188.7|4182.7|1
1609320420000|2020-12-30 09:27:00|4189.4|4183.4|4188.7|4182.7|4189.4|4183.4|4188.7|4182.7|2
1609320430000|2020-12-30 09:27:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|1
1609320440000|2020-12-30 09:27:20|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|0
1609320460000|2020-12-30 09:27:40|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|1
1609320470000|2020-12-30 09:27:50|4187.4|4181.4|4187.7|4181.7|4187.7|4181.7|4187.1|4181.1|2
1609320480000|2020-12-30 09:28:00|4186.7|4180.7|4186.7|4180.7|4187.1|4181.1|4186.7|4180.7|2
1609320490000|2020-12-30 09:28:10|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4185.9|4179.9|2
1609320500000|2020-12-30 09:28:20|4187.1|4181.1|4187.4|4181.4|4187.4|4181.4|4186.9|4180.9|0
1609320510000|2020-12-30 09:28:30|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|2
1609320520000|2020-12-30 09:28:40|4186.9|4180.9|4186.9|4180.9|4186.9|4180.9|4186.7|4180.7|0
1609320530000|2020-12-30 09:28:50|4186.7|4180.7|4186.7|4180.7|4187.1|4181.1|4186.7|4180.7|0
1609320540000|2020-12-30 09:29:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|0
1609320550000|2020-12-30 09:29:10|4186.4|4180.4|4185.2|4179.2|4186.7|4180.7|4185.2|4179.2|1
1609320560000|2020-12-30 09:29:20|4185.7|4179.7|4185.2|4179.2|4185.7|4179.7|4184.7|4178.7|2
1609320580000|2020-12-30 09:29:40|4185.4|4179.4|4185.7|4179.7|4185.7|4179.7|4185.4|4179.4|1
1609320590000|2020-12-30 09:29:50|4185.4|4179.4|4185.7|4179.7|4185.7|4179.7|4185.2|4179.2|0
1609320600000|2020-12-30 09:30:00|4185.2|4179.2|4185.2|4179.2|4185.2|4179.2|4184.7|4178.7|1
1609320610000|2020-12-30 09:30:10|4185.4|4179.4|4186.2|4180.2|4186.2|4180.2|4185.2|4179.2|3
1609320620000|2020-12-30 09:30:20|||||||||1
1609320630000|2020-12-30 09:30:30|4185.9|4179.9|4186.2|4180.2|4186.2|4180.2|4185.9|4179.9|1
1609320650000|2020-12-30 09:30:50|4186.4|4180.4|4186.7|4180.7|4186.9|4180.9|4186.4|4180.4|0
1609320660000|2020-12-30 09:31:00|4186.4|4180.4|4184.7|4178.7|4186.4|4180.4|4184.7|4178.7|5
1609320670000|2020-12-30 09:31:10|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|2
1609320680000|2020-12-30 09:31:20|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|1
1609320690000|2020-12-30 09:31:30|4185|4179|4184.7|4178.7|4185|4179|4184.7|4178.7|0
1609320700000|2020-12-30 09:31:40|4185|4179|4185.2|4179.2|4185.2|4179.2|4185|4179|0
1609320720000|2020-12-30 09:32:00|4184.7|4178.7|4184.7|4178.7|4184.7|4178.7|4184.4|4178.4|2
1609320740000|2020-12-30 09:32:20|4184.4|4178.4|4184.2|4178.2|4184.4|4178.4|4184.2|4178.2|5
1609320780000|2020-12-30 09:33:00|4184.4|4178.4|4184.7|4178.7|4185.2|4179.2|4184.4|4178.4|6
1609320790000|2020-12-30 09:33:10|4184.9|4178.9|4185.7|4179.7|4185.7|4179.7|4184.9|4178.9|3
1609320810000|2020-12-30 09:33:30|4185.4|4179.4|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|0
1609320830000|2020-12-30 09:33:50|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.4|4178.4|1
1609320840000|2020-12-30 09:34:00|4185.4|4179.4|4185.2|4179.2|4185.4|4179.4|4185.2|4179.2|0
1609320850000|2020-12-30 09:34:10|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|1
1609320890000|2020-12-30 09:34:50|4182.2|4176.2|4182.7|4176.7|4183.2|4177.2|4182.2|4176.2|8
1609320900000|2020-12-30 09:35:00|4182.9|4176.9|4183.2|4177.2|4183.2|4177.2|4182.9|4176.9|3
1609320910000|2020-12-30 09:35:10|4182.9|4176.9|4182.7|4176.7|4182.9|4176.9|4182.7|4176.7|0
1609320920000|2020-12-30 09:35:20|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4181.2|4175.2|11
1609320930000|2020-12-30 09:35:30|4182.7|4176.7|4183.4|4177.4|4183.4|4177.4|4182.7|4176.7|0
1609320940000|2020-12-30 09:35:40|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1609320950000|2020-12-30 09:35:50|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1609320960000|2020-12-30 09:36:00|4183.9|4177.9|4183.2|4177.2|4183.9|4177.9|4183.2|4177.2|2
1609320970000|2020-12-30 09:36:10|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|4183.4|4177.4|1
1609320980000|2020-12-30 09:36:20|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1609320990000|2020-12-30 09:36:30|4183.4|4177.4|4183.4|4177.4|4183.9|4177.9|4183.4|4177.4|0
1609321000000|2020-12-30 09:36:40|4183.2|4177.2|4183.4|4177.4|4183.4|4177.4|4183.2|4177.2|6
1609321010000|2020-12-30 09:36:50|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1609321020000|2020-12-30 09:37:00|4183.4|4177.4|4183.2|4177.2|4183.4|4177.4|4183.2|4177.2|3
1609321030000|2020-12-30 09:37:10|4184.2|4178.2|4184.7|4178.7|4185.2|4179.2|4184.2|4178.2|4
1609321040000|2020-12-30 09:37:20|4184.4|4178.4|4182.9|4176.9|4184.4|4178.4|4182.9|4176.9|2
1609321050000|2020-12-30 09:37:30|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|2
1609321060000|2020-12-30 09:37:40|4182.4|4176.4|4182.2|4176.2|4182.4|4176.4|4182.2|4176.2|0
1609321070000|2020-12-30 09:37:50|4182.4|4176.4|4182.7|4176.7|4182.7|4176.7|4182.4|4176.4|1
1609321080000|2020-12-30 09:38:00|||||||||1
1609321100000|2020-12-30 09:38:20|4182.2|4176.2|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|5
1609321110000|2020-12-30 09:38:30|4181.4|4175.4|4180.7|4174.7|4181.4|4175.4|4180.7|4174.7|5
1609321120000|2020-12-30 09:38:40|4180.4|4174.4|4180.7|4174.7|4180.9|4174.9|4180.2|4174.2|3
1609321130000|2020-12-30 09:38:50|4180.4|4174.4|4180.7|4174.7|4180.7|4174.7|4180.2|4174.2|0
1609321140000|2020-12-30 09:39:00|4180.9|4174.9|4179.7|4173.7|4181.2|4175.2|4179.2|4173.2|8
1609321160000|2020-12-30 09:39:20|4179.4|4173.4|4179.7|4173.7|4179.7|4173.7|4179.2|4173.2|6
1609321170000|2020-12-30 09:39:30|4179.9|4173.9|4180.2|4174.2|4180.2|4174.2|4179.7|4173.7|0
1609321180000|2020-12-30 09:39:40|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|2
1609321220000|2020-12-30 09:40:20|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|2
1609321230000|2020-12-30 09:40:30|4181.9|4175.9|4180.7|4174.7|4181.9|4175.9|4180.2|4174.2|9
1609321240000|2020-12-30 09:40:40|4180.4|4174.4|4180.2|4174.2|4180.4|4174.4|4180.2|4174.2|0
1609321250000|2020-12-30 09:40:50|4180.7|4174.7|4181.2|4175.2|4181.2|4175.2|4180.7|4174.7|1
1609321260000|2020-12-30 09:41:00|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|1
1609321270000|2020-12-30 09:41:10|4181.7|4175.7|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|4
1609321280000|2020-12-30 09:41:20|4181.4|4175.4|4181.2|4175.2|4181.4|4175.4|4181.2|4175.2|0
1609321290000|2020-12-30 09:41:30|4181.7|4175.7|4182.4|4176.4|4182.4|4176.4|4181.7|4175.7|0
1609321310000|2020-12-30 09:41:50|4182.7|4176.7|4183.2|4177.2|4183.2|4177.2|4182.7|4176.7|1
1609321320000|2020-12-30 09:42:00|4182.7|4176.7|4182.7|4176.7|4182.7|4176.7|4182.2|4176.2|17
1609321340000|2020-12-30 09:42:20|4182.9|4176.9|4183.4|4177.4|4183.4|4177.4|4182.9|4176.9|10
1609321350000|2020-12-30 09:42:30|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|4183.7|4177.7|0
1609321360000|2020-12-30 09:42:40|4183.4|4177.4|4183.7|4177.7|4183.7|4177.7|4183.4|4177.4|0
1609321380000|2020-12-30 09:43:00|4183.9|4177.9|4183.2|4177.2|4183.9|4177.9|4183.2|4177.2|2
1609321420000|2020-12-30 09:43:40|4181.2|4175.2|4181.7|4175.7|4181.7|4175.7|4181.2|4175.2|1
1609321430000|2020-12-30 09:43:50|4181.9|4175.9|4181.7|4175.7|4182.2|4176.2|4181.7|4175.7|0
1609321440000|2020-12-30 09:44:00|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|2
1609321450000|2020-12-30 09:44:10|4181.9|4175.9|4182.2|4176.2|4182.9|4176.9|4181.9|4175.9|2
1609321470000|2020-12-30 09:44:30|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|4181.2|4175.2|0
1609321480000|2020-12-30 09:44:40|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|0
1609321490000|2020-12-30 09:44:50|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4181.2|4175.2|0
1609321500000|2020-12-30 09:45:00|4181.4|4175.4|4181.7|4175.7|4181.7|4175.7|4181.4|4175.4|0
1609321510000|2020-12-30 09:45:10|4181.4|4175.4|4181.2|4175.2|4181.4|4175.4|4181.2|4175.2|0
1609321520000|2020-12-30 09:45:20|4182.7|4176.7|4183.4|4177.4|4183.4|4177.4|4182.7|4176.7|1
1609321530000|2020-12-30 09:45:30|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|4183.2|4177.2|0
1609321540000|2020-12-30 09:45:40|4183.4|4177.4|4184.2|4178.2|4184.2|4178.2|4183.4|4177.4|2
1609321550000|2020-12-30 09:45:50|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4183.7|4177.7|2
1609321560000|2020-12-30 09:46:00|4184.7|4178.7|4185.2|4179.2|4185.2|4179.2|4184.2|4178.2|5
1609321570000|2020-12-30 09:46:10|||||||||1
1609321580000|2020-12-30 09:46:20|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|4185.7|4179.7|2
1609321590000|2020-12-30 09:46:30|4185.9|4179.9|4186.2|4180.2|4186.2|4180.2|4185.9|4179.9|0
1609321610000|2020-12-30 09:46:50|4186.7|4180.7|4186.2|4180.2|4186.9|4180.9|4186.2|4180.2|2
1609321620000|2020-12-30 09:47:00|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|11
1609321630000|2020-12-30 09:47:10|4186.4|4180.4|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1609321640000|2020-12-30 09:47:20|4186.4|4180.4|4185.7|4179.7|4186.7|4180.7|4185.7|4179.7|2
1609321650000|2020-12-30 09:47:30|4185.9|4179.9|4185.7|4179.7|4186.2|4180.2|4185.7|4179.7|0
1609321680000|2020-12-30 09:48:00|4185.9|4179.9|4186.7|4180.7|4186.7|4180.7|4185.9|4179.9|1
1609321690000|2020-12-30 09:48:10|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|6
1609321700000|2020-12-30 09:48:20|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|20
1609321710000|2020-12-30 09:48:30|4187.7|4181.7|4186.7|4180.7|4187.7|4181.7|4186.7|4180.7|5
1609321720000|2020-12-30 09:48:40|4186.4|4180.4|4186.7|4180.7|4187.2|4181.2|4186.4|4180.4|1
1609321730000|2020-12-30 09:48:50|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|0
1609321740000|2020-12-30 09:49:00|4186.2|4180.2|4187.7|4181.7|4187.7|4181.7|4186.2|4180.2|0
1609321750000|2020-12-30 09:49:10|4187.4|4181.4|4187.2|4181.2|4187.4|4181.4|4187.2|4181.2|0
1609321760000|2020-12-30 09:49:20|4186.7|4180.7|4187.2|4181.2|4187.2|4181.2|4186.7|4180.7|2
1609321770000|2020-12-30 09:49:30|4186.7|4180.7|4187.2|4181.2|4187.4|4181.4|4186.7|4180.7|1
1609321780000|2020-12-30 09:49:40|4187.7|4181.7|4187.2|4181.2|4187.7|4181.7|4187.2|4181.2|1
1609321800000|2020-12-30 09:50:00|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|4186.2|4180.2|3
1609321810000|2020-12-30 09:50:10|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|3
1609321820000|2020-12-30 09:50:20|4186.9|4180.9|4186.7|4180.7|4186.9|4180.9|4186.7|4180.7|0
1609321830000|2020-12-30 09:50:30|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4186.4|4180.4|1
1609321840000|2020-12-30 09:50:40|4186.4|4180.4|4186.7|4180.7|4186.7|4180.7|4186.2|4180.2|0
1609321860000|2020-12-30 09:51:00|4186.4|4180.4|4185.2|4179.2|4186.4|4180.4|4185.2|4179.2|1
1609321890000|2020-12-30 09:51:30|4186.9|4180.9|4186.7|4180.7|4186.9|4180.9|4186.7|4180.7|3
1609321900000|2020-12-30 09:51:40|4186.4|4180.4|4185.7|4179.7|4186.4|4180.4|4185.7|4179.7|0
1609321910000|2020-12-30 09:51:50|4185.4|4179.4|4186.7|4180.7|4186.7|4180.7|4185.4|4179.4|1
1609321920000|2020-12-30 09:52:00|4186.2|4180.2|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1609321940000|2020-12-30 09:52:20|4186.7|4180.7|4186.2|4180.2|4186.7|4180.7|4186.2|4180.2|0
1609321950000|2020-12-30 09:52:30|4185.7|4179.7|4186.2|4180.2|4186.2|4180.2|4185.7|4179.7|2
1609321960000|2020-12-30 09:52:40|4185.9|4179.9|4184.7|4178.7|4185.9|4179.9|4184.7|4178.7|11
1609321970000|2020-12-30 09:52:50|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|1
1609321980000|2020-12-30 09:53:00|4184.4|4178.4|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|1
1609322000000|2020-12-30 09:53:20|4184.2|4178.2|4184.7|4178.7|4184.7|4178.7|4184.2|4178.2|7
1609322010000|2020-12-30 09:53:30|4184.9|4178.9|4183.7|4177.7|4184.9|4178.9|4183.7|4177.7|0
1609322020000|2020-12-30 09:53:40|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|5
1609322030000|2020-12-30 09:53:50|4185.2|4179.2|4185.2|4179.2|4185.7|4179.7|4185.2|4179.2|2
1609322050000|2020-12-30 09:54:10|4185.7|4179.7|4185.1|4179.1|4185.7|4179.7|4185.1|4179.1|1
1609322060000|2020-12-30 09:54:20|4184.9|4178.9|4185.1|4179.1|4185.6|4179.6|4184.6|4178.6|9
1609322080000|2020-12-30 09:54:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1609322100000|2020-12-30 09:55:00|4184.4|4178.4|4184.6|4178.6|4184.6|4178.6|4184.4|4178.4|0
1609322110000|2020-12-30 09:55:10|4184.4|4178.4|4183.1|4177.1|4184.4|4178.4|4183.1|4177.1|4
1609322120000|2020-12-30 09:55:20|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1609322130000|2020-12-30 09:55:30|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1609322140000|2020-12-30 09:55:40|4183.6|4177.6|4184.1|4178.1|4184.1|4178.1|4183.6|4177.6|1
1609322150000|2020-12-30 09:55:50|4184.4|4178.4|4185.1|4179.1|4185.1|4179.1|4184.4|4178.4|0
1609322160000|2020-12-30 09:56:00|||||||||3
1609322180000|2020-12-30 09:56:20|4185.6|4179.6|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|1
1609322190000|2020-12-30 09:56:30|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|3
1609322200000|2020-12-30 09:56:40|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1609322210000|2020-12-30 09:56:50|4184.9|4178.9|4184.6|4178.6|4184.9|4178.9|4184.6|4178.6|0
1609322220000|2020-12-30 09:57:00|4185.1|4179.1|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|0
1609322230000|2020-12-30 09:57:10|4185.1|4179.1|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|6
1609322250000|2020-12-30 09:57:30|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4182.1|4176.1|11
1609322260000|2020-12-30 09:57:40|4182.9|4176.9|4183.1|4177.1|4183.6|4177.6|4182.6|4176.6|6
1609322270000|2020-12-30 09:57:50|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|2
1609322280000|2020-12-30 09:58:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|7
1609322290000|2020-12-30 09:58:10|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|0
1609322310000|2020-12-30 09:58:30|||||||||5
1609322340000|2020-12-30 09:59:00|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4
1609322350000|2020-12-30 09:59:10|4182.4|4176.4|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|0
1609322360000|2020-12-30 09:59:20|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|4
1609322370000|2020-12-30 09:59:30|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|1
1609322380000|2020-12-30 09:59:40|4180.7|4174.7|4180.6|4174.6|4181.1|4175.1|4179.9|4173.9|12
1609322390000|2020-12-30 09:59:50|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|0
1609322400000|2020-12-30 10:00:00|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4180.6|4174.6|4
1609322410000|2020-12-30 10:00:10|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4
1609322420000|2020-12-30 10:00:20|4182.6|4176.6|4183.1|4177.1|4183.6|4177.6|4182.6|4176.6|5
1609322430000|2020-12-30 10:00:30|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|1
1609322440000|2020-12-30 10:00:40|4183.4|4177.4|4182.6|4176.6|4183.6|4177.6|4182.1|4176.1|6
1609322450000|2020-12-30 10:00:50|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.9|4176.9|0
1609322470000|2020-12-30 10:01:10|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|0
1609322480000|2020-12-30 10:01:20|4183.4|4177.4|4183.6|4177.6|4183.6|4177.6|4183.4|4177.4|0
1609322510000|2020-12-30 10:01:50|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1609322520000|2020-12-30 10:02:00|4183.4|4177.4|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1609322570000|2020-12-30 10:02:50|4183.1|4177.1|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|0
1609322580000|2020-12-30 10:03:00|4183.1|4177.1|4184.6|4178.6|4184.9|4178.9|4183.1|4177.1|4
1609322590000|2020-12-30 10:03:10|4184.9|4178.9|4185.1|4179.1|4185.1|4179.1|4184.9|4178.9|0
1609322600000|2020-12-30 10:03:20|4184.1|4178.1|4185.1|4179.1|4185.1|4179.1|4184.1|4178.1|1
1609322620000|2020-12-30 10:03:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1609322630000|2020-12-30 10:03:50|4184.9|4178.9|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|0
1609322650000|2020-12-30 10:04:10|4183.6|4177.6|4184.1|4178.1|4184.6|4178.6|4183.6|4177.6|5
1609322670000|2020-12-30 10:04:30|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.1|4177.1|5
1609322690000|2020-12-30 10:04:50|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1609322700000|2020-12-30 10:05:00|||||||||1
1609322720000|2020-12-30 10:05:20|4183.6|4177.6|4182.1|4176.1|4183.6|4177.6|4182.1|4176.1|36
1609322730000|2020-12-30 10:05:30|4181.6|4175.6|4181.6|4175.6|4181.9|4175.9|4181.4|4175.4|13
1609322740000|2020-12-30 10:05:40|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|2
1609322750000|2020-12-30 10:05:50|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1609322760000|2020-12-30 10:06:00|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1609322770000|2020-12-30 10:06:10|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.4|4175.4|1
1609322780000|2020-12-30 10:06:20|4181.9|4175.9|4181.6|4175.6|4181.9|4175.9|4181.6|4175.6|0
1609322790000|2020-12-30 10:06:30|4181.4|4175.4|4178.6|4172.6|4181.4|4175.4|4178.6|4172.6|3
1609322800000|2020-12-30 10:06:40|4178.9|4172.9|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|1
1609322810000|2020-12-30 10:06:50|||||||||6
1609322820000|2020-12-30 10:07:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1609322830000|2020-12-30 10:07:10|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4178.1|4172.1|4
1609322840000|2020-12-30 10:07:20|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|0
1609322850000|2020-12-30 10:07:30|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|0
1609322860000|2020-12-30 10:07:40|4178.9|4172.9|4179.6|4173.6|4179.6|4173.6|4178.9|4172.9|77
1609322870000|2020-12-30 10:07:50|4180.1|4174.1|4179.6|4173.6|4180.1|4174.1|4179.6|4173.6|0
1609322880000|2020-12-30 10:08:00|||||||||1
1609322890000|2020-12-30 10:08:10|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1609322900000|2020-12-30 10:08:20|4179.4|4173.4|4179.6|4173.6|4179.6|4173.6|4179.4|4173.4|1
1609322910000|2020-12-30 10:08:30|4179.4|4173.4|4179.1|4173.1|4179.4|4173.4|4179.1|4173.1|0
1609322920000|2020-12-30 10:08:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1609322940000|2020-12-30 10:09:00|4179.9|4173.9|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|0
1609322950000|2020-12-30 10:09:10|4179.6|4173.6|4180.1|4174.1|4180.1|4174.1|4179.6|4173.6|1
1609322970000|2020-12-30 10:09:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1609322980000|2020-12-30 10:09:40|4179.4|4173.4|4179.6|4173.6|4179.6|4173.6|4179.1|4173.1|1
1609323010000|2020-12-30 10:10:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|1
1609323020000|2020-12-30 10:10:20|4180.4|4174.4|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|0
1609323050000|2020-12-30 10:10:50|4180.4|4174.4|4180.1|4174.1|4180.4|4174.4|4180.1|4174.1|0
1609323080000|2020-12-30 10:11:20|4179.7|4173.7|4179.6|4173.6|4179.7|4173.7|4179.1|4173.1|3
1609323090000|2020-12-30 10:11:30|4179.9|4173.9|4180.1|4174.1|4180.1|4174.1|4179.9|4173.9|0
1609323120000|2020-12-30 10:12:00|||||||||1
1609323130000|2020-12-30 10:12:10|||||||||1
1609323140000|2020-12-30 10:12:20|4179.9|4173.9|4179.6|4173.6|4179.9|4173.9|4179.6|4173.6|0
1609323150000|2020-12-30 10:12:30|4179.4|4173.4|4178.6|4172.6|4179.4|4173.4|4178.6|4172.6|15
1609323170000|2020-12-30 10:12:50|4178.4|4172.4|4178.1|4172.1|4178.4|4172.4|4178.1|4172.1|0
1609323180000|2020-12-30 10:13:00|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|1
1609323190000|2020-12-30 10:13:10|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|1
1609323200000|2020-12-30 10:13:20|4177.9|4171.9|4178.1|4172.1|4178.1|4172.1|4177.9|4171.9|0
1609323210000|2020-12-30 10:13:30|4177.9|4171.9|4177.6|4171.6|4177.9|4171.9|4177.6|4171.6|0
1609323230000|2020-12-30 10:13:50|4177.4|4171.4|4176.6|4170.6|4177.4|4171.4|4176.1|4170.1|15
1609323240000|2020-12-30 10:14:00|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1609323250000|2020-12-30 10:14:10|4176.6|4170.6|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|2
1609323260000|2020-12-30 10:14:20|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.9|4170.9|0
1609323300000|2020-12-30 10:15:00|4176.9|4170.9|4176.6|4170.6|4176.9|4170.9|4176.1|4170.1|2
1609323310000|2020-12-30 10:15:10|4176.4|4170.4|4176.1|4170.1|4176.4|4170.4|4176.1|4170.1|0
1609323330000|2020-12-30 10:15:30|4176.6|4170.6|4177.6|4171.6|4177.6|4171.6|4176.6|4170.6|4
1609323340000|2020-12-30 10:15:40|4177.4|4171.4|4177.1|4171.1|4177.4|4171.4|4177.1|4171.1|0
1609323350000|2020-12-30 10:15:50|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|1
1609323370000|2020-12-30 10:16:10|||||||||1
1609323380000|2020-12-30 10:16:20|4177.4|4171.4|4177.6|4171.6|4177.6|4171.6|4177.4|4171.4|5
1609323400000|2020-12-30 10:16:40|4177.3|4171.3|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|0
1609323410000|2020-12-30 10:16:50|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|4176.6|4170.6|1
1609323420000|2020-12-30 10:17:00|4176.9|4170.9|4177.6|4171.6|4177.6|4171.6|4176.9|4170.9|7
1609323430000|2020-12-30 10:17:10|4177.4|4171.4|4177.6|4171.6|4177.6|4171.6|4176.6|4170.6|0
1609323440000|2020-12-30 10:17:20|4177.1|4171.1|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|1
1609323460000|2020-12-30 10:17:40|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.1|4171.1|3
1609323470000|2020-12-30 10:17:50|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|3
1609323480000|2020-12-30 10:18:00|||||||||1
1609323490000|2020-12-30 10:18:10|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|3
1609323500000|2020-12-30 10:18:20|4177.6|4171.6|4173.9|4167.9|4177.6|4171.6|4173.9|4167.9|29
1609323510000|2020-12-30 10:18:30|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|4
1609323520000|2020-12-30 10:18:40|4173.8|4167.8|4174.6|4168.6|4174.6|4168.6|4173.8|4167.8|9
1609323540000|2020-12-30 10:19:00|4174.3|4168.3|4174.1|4168.1|4174.3|4168.3|4174.1|4168.1|2
1609323550000|2020-12-30 10:19:10|4175.1|4169.1|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|84
1609323560000|2020-12-30 10:19:20|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4175.1|4169.1|0
1609323570000|2020-12-30 10:19:30|||||||||7
1609323590000|2020-12-30 10:19:50|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|0
1609323600000|2020-12-30 10:20:00|4175.8|4169.8|4174.6|4168.6|4176.1|4170.1|4174.4|4168.4|5
1609323610000|2020-12-30 10:20:10|4174.9|4168.9|4175.6|4169.6|4175.6|4169.6|4174.9|4168.9|2
1609323620000|2020-12-30 10:20:20|4175.3|4169.3|4175.1|4169.1|4175.3|4169.3|4174.6|4168.6|0
1609323640000|2020-12-30 10:20:40|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|2
1609323650000|2020-12-30 10:20:50|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4175.1|4169.1|0
1609323660000|2020-12-30 10:21:00|4175.6|4169.6|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|3
1609323670000|2020-12-30 10:21:10|4175.6|4169.6|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|0
1609323680000|2020-12-30 10:21:20|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|1
1609323690000|2020-12-30 10:21:30|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1609323700000|2020-12-30 10:21:40|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|4175.3|4169.3|0
1609323710000|2020-12-30 10:21:50|4175.1|4169.1|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|0
1609323720000|2020-12-30 10:22:00|4174.3|4168.3|4173.8|4167.8|4174.8|4168.8|4173.8|4167.8|3
1609323750000|2020-12-30 10:22:30|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|4174.1|4168.1|0
1609323780000|2020-12-30 10:23:00|4174.8|4168.8|4174.3|4168.3|4174.8|4168.8|4174.3|4168.3|4
1609323790000|2020-12-30 10:23:10|||||||||4
1609323800000|2020-12-30 10:23:20|4174.6|4168.6|4174.8|4168.8|4174.8|4168.8|4174.6|4168.6|3
1609323810000|2020-12-30 10:23:30|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|4175.1|4169.1|0
1609323830000|2020-12-30 10:23:50|4175.6|4169.6|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|0
1609323840000|2020-12-30 10:24:00|4175.1|4169.1|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|2
1609323850000|2020-12-30 10:24:10|4174.9|4168.9|4175.1|4169.1|4175.6|4169.6|4174.9|4168.9|0
1609323860000|2020-12-30 10:24:20|4176.1|4170.1|4176.6|4170.6|4176.6|4170.6|4176.1|4170.1|6
1609323870000|2020-12-30 10:24:30|4176.9|4170.9|4177.1|4171.1|4177.1|4171.1|4176.9|4170.9|0
1609323880000|2020-12-30 10:24:40|4176.6|4170.6|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|1
1609323890000|2020-12-30 10:24:50|4176.4|4170.4|4176.6|4170.6|4176.6|4170.6|4176.4|4170.4|1
1609323900000|2020-12-30 10:25:00|4176.8|4170.8|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|1
1609323910000|2020-12-30 10:25:10|4176.9|4170.9|4176.3|4170.3|4177.4|4171.4|4176.3|4170.3|6
1609323920000|2020-12-30 10:25:20|4176.8|4170.8|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|4
1609323940000|2020-12-30 10:25:40|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|3
1609323950000|2020-12-30 10:25:50|4176.6|4170.6|4176.8|4170.8|4176.8|4170.8|4176.3|4170.3|2
1609323960000|2020-12-30 10:26:00|4177.1|4171.1|4176.8|4170.8|4177.1|4171.1|4176.8|4170.8|0
1609323970000|2020-12-30 10:26:10|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4175.6|4169.6|6
1609323990000|2020-12-30 10:26:30|4175.3|4169.3|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|1
1609324000000|2020-12-30 10:26:40|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4175.3|4169.3|0
1609324020000|2020-12-30 10:27:00|4175.4|4169.4|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|1
1609324030000|2020-12-30 10:27:10|4175.8|4169.8|4175.6|4169.6|4175.8|4169.8|4175.6|4169.6|1
1609324040000|2020-12-30 10:27:20|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|2
1609324060000|2020-12-30 10:27:40|4175.4|4169.4|4175.1|4169.1|4175.4|4169.4|4175.1|4169.1|0
1609324070000|2020-12-30 10:27:50|4174.6|4168.6|4175.1|4169.1|4175.1|4169.1|4174.6|4168.6|20
1609324080000|2020-12-30 10:28:00|4174.8|4168.8|4174.1|4168.1|4174.8|4168.8|4174.1|4168.1|1
1609324110000|2020-12-30 10:28:30|4174.3|4168.3|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|4
1609324120000|2020-12-30 10:28:40|4174.6|4168.6|4174.8|4168.8|4174.8|4168.8|4174.3|4168.3|4
1609324130000|2020-12-30 10:28:50|4175.1|4169.1|4175.6|4169.6|4175.6|4169.6|4175.1|4169.1|0
1609324140000|2020-12-30 10:29:00|4175.8|4169.8|4175.6|4169.6|4176.1|4170.1|4175.6|4169.6|4
1609324150000|2020-12-30 10:29:10|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.8|4169.8|0
1609324170000|2020-12-30 10:29:30|||||||||1
1609324190000|2020-12-30 10:29:50|||||||||1
1609324200000|2020-12-30 10:30:00|4176.4|4170.4|4176.1|4170.1|4176.6|4170.6|4176.1|4170.1|4
1609324210000|2020-12-30 10:30:10|4175.6|4169.6|4175.8|4169.8|4175.8|4169.8|4175.6|4169.6|1
1609324230000|2020-12-30 10:30:30|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|4176.1|4170.1|0
1609324240000|2020-12-30 10:30:40|4176.6|4170.6|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|2
1609324250000|2020-12-30 10:30:50|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4
1609324260000|2020-12-30 10:31:00|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|3
1609324290000|2020-12-30 10:31:30|||||||||9
1609324300000|2020-12-30 10:31:40|4177.6|4171.6|4177.6|4171.6|4178.1|4172.1|4177.1|4171.1|1
1609324310000|2020-12-30 10:31:50|4177.8|4171.8|4178.1|4172.1|4178.9|4172.9|4177.8|4171.8|3
1609324320000|2020-12-30 10:32:00|4177.6|4171.6|4177.1|4171.1|4178.1|4172.1|4177.1|4171.1|2
1609324330000|2020-12-30 10:32:10|4177.3|4171.3|4178.1|4172.1|4178.1|4172.1|4177.3|4171.3|1
1609324340000|2020-12-30 10:32:20|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|0
1609324350000|2020-12-30 10:32:30|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4177.6|4171.6|4
1609324360000|2020-12-30 10:32:40|4177.8|4171.8|4177.6|4171.6|4178.1|4172.1|4177.3|4171.3|0
1609324370000|2020-12-30 10:32:50|4177.9|4171.9|4178.1|4172.1|4178.1|4172.1|4177.9|4171.9|0
1609324410000|2020-12-30 10:33:30|||||||||2
1609324420000|2020-12-30 10:33:40|4177.8|4171.8|4177.1|4171.1|4177.8|4171.8|4177.1|4171.1|6
1609324440000|2020-12-30 10:34:00|||||||||1
1609324450000|2020-12-30 10:34:10|4176.9|4170.9|4175.6|4169.6|4176.9|4170.9|4175.6|4169.6|7
1609324460000|2020-12-30 10:34:20|4175.9|4169.9|4176.1|4170.1|4176.1|4170.1|4175.3|4169.3|1
1609324470000|2020-12-30 10:34:30|4175.6|4169.6|4175.1|4169.1|4175.6|4169.6|4175.1|4169.1|2
1609324480000|2020-12-30 10:34:40|||||||||5
1609324490000|2020-12-30 10:34:50|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|4175.6|4169.6|1
1609324510000|2020-12-30 10:35:10|4175.3|4169.3|4175.6|4169.6|4175.6|4169.6|4175.3|4169.3|1
1609324520000|2020-12-30 10:35:20|4177.1|4171.1|4176.6|4170.6|4177.1|4171.1|4176.6|4170.6|15
1609324530000|2020-12-30 10:35:30|4177.1|4171.1|4177.1|4171.1|4177.1|4171.1|4176.6|4170.6|0
1609324570000|2020-12-30 10:36:10|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.3|4171.3|1
1609324580000|2020-12-30 10:36:20|4177.3|4171.3|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1609324590000|2020-12-30 10:36:30|4177.6|4171.6|4179.1|4173.1|4179.1|4173.1|4177.6|4171.6|1
1609324600000|2020-12-30 10:36:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|3
1609324620000|2020-12-30 10:37:00|||||||||1
1609324630000|2020-12-30 10:37:10|4177.1|4171.1|4178.1|4172.1|4178.1|4172.1|4177.1|4171.1|4
1609324650000|2020-12-30 10:37:30|4177.6|4171.6|4177.1|4171.1|4177.8|4171.8|4177.1|4171.1|1
1609324660000|2020-12-30 10:37:40|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.3|4171.3|1
1609324680000|2020-12-30 10:38:00|4177.3|4171.3|4177.6|4171.6|4177.6|4171.6|4177.3|4171.3|1
1609324690000|2020-12-30 10:38:10|4177.8|4171.8|4178.1|4172.1|4178.1|4172.1|4177.8|4171.8|0
1609324700000|2020-12-30 10:38:20|4177.6|4171.6|4177.1|4171.1|4177.6|4171.6|4177.1|4171.1|2
1609324720000|2020-12-30 10:38:40|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|1
1609324730000|2020-12-30 10:38:50|4177.6|4171.6|4178.1|4172.1|4178.1|4172.1|4177.6|4171.6|2
1609324740000|2020-12-30 10:39:00|||||||||1
1609324750000|2020-12-30 10:39:10|||||||||1
1609324770000|2020-12-30 10:39:30|4178.3|4172.3|4179.1|4173.1|4179.1|4173.1|4178.3|4172.3|14
1609324800000|2020-12-30 10:40:00|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4179.1|4173.1|8
1609324810000|2020-12-30 10:40:10|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|1
1609324820000|2020-12-30 10:40:20|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|1
1609324830000|2020-12-30 10:40:30|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1609324840000|2020-12-30 10:40:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|1
1609324860000|2020-12-30 10:41:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|1
1609324870000|2020-12-30 10:41:10|4179.8|4173.8|4179.1|4173.1|4180.1|4174.1|4179.1|4173.1|0
1609324880000|2020-12-30 10:41:20|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|0
1609324900000|2020-12-30 10:41:40|4178.3|4172.3|4178.1|4172.1|4178.3|4172.3|4178.1|4172.1|0
1609324910000|2020-12-30 10:41:50|4178.6|4172.6|4178.1|4172.1|4178.6|4172.6|4178.1|4172.1|0
1609324920000|2020-12-30 10:42:00|4178.3|4172.3|4178.6|4172.6|4179.1|4173.1|4178.3|4172.3|2
1609324950000|2020-12-30 10:42:30|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|1
1609324960000|2020-12-30 10:42:40|4178.3|4172.3|4178.1|4172.1|4178.3|4172.3|4178.1|4172.1|0
1609324980000|2020-12-30 10:43:00|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.1|4172.1|2
1609325000000|2020-12-30 10:43:20|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1609325020000|2020-12-30 10:43:40|4178.8|4172.8|4178.1|4172.1|4178.8|4172.8|4177.1|4171.1|8
1609325030000|2020-12-30 10:43:50|4178.3|4172.3|4178.6|4172.6|4178.6|4172.6|4178.3|4172.3|0
1609325040000|2020-12-30 10:44:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|1
1609325050000|2020-12-30 10:44:10|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|2
1609325060000|2020-12-30 10:44:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1609325070000|2020-12-30 10:44:30|4178.6|4172.6|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|2
1609325100000|2020-12-30 10:45:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|0
1609325150000|2020-12-30 10:45:50|4179.3|4173.3|4179.6|4173.6|4179.6|4173.6|4179.3|4173.3|1
1609325180000|2020-12-30 10:46:20|4179.8|4173.8|4179.6|4173.6|4179.8|4173.8|4179.6|4173.6|0
1609325190000|2020-12-30 10:46:30|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1609325220000|2020-12-30 10:47:00|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|4179.3|4173.3|0
1609325260000|2020-12-30 10:47:40|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|0
1609325280000|2020-12-30 10:48:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.6|4172.6|2
1609325290000|2020-12-30 10:48:10|4178.8|4172.8|4178.6|4172.6|4179.1|4173.1|4178.1|4172.1|4
1609325310000|2020-12-30 10:48:30|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1609325330000|2020-12-30 10:48:50|||||||||1
1609325440000|2020-12-30 10:50:40|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1609325450000|2020-12-30 10:50:50|4178.8|4172.8|4178.6|4172.6|4178.8|4172.8|4178.6|4172.6|0
1609325460000|2020-12-30 10:51:00|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1609325470000|2020-12-30 10:51:10|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|4178.6|4172.6|1
1609325490000|2020-12-30 10:51:30|4178.8|4172.8|4179.1|4173.1|4179.1|4173.1|4178.8|4172.8|0
1609325570000|2020-12-30 10:52:50|||||||||12
1609325580000|2020-12-30 10:53:00|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|2
1609325590000|2020-12-30 10:53:10|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|4180.1|4174.1|2
1609325630000|2020-12-30 10:53:50|4180.3|4174.3|4180.6|4174.6|4181.1|4175.1|4180.1|4174.1|14
1609325640000|2020-12-30 10:54:00|4180.8|4174.8|4181.1|4175.1|4181.1|4175.1|4180.8|4174.8|0
1609325650000|2020-12-30 10:54:10|4181.6|4175.6|4182.6|4176.6|4182.6|4176.6|4181.6|4175.6|10
1609325660000|2020-12-30 10:54:20|4182.8|4176.8|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|0
1609325670000|2020-12-30 10:54:30|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|2
1609325700000|2020-12-30 10:55:00|4182.8|4176.8|4182.6|4176.6|4182.8|4176.8|4182.6|4176.6|9
1609325710000|2020-12-30 10:55:10|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1609325730000|2020-12-30 10:55:30|4183.1|4177.1|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|1
1609325760000|2020-12-30 10:56:00|4182.8|4176.8|4183.1|4177.1|4183.1|4177.1|4182.8|4176.8|0
1609325780000|2020-12-30 10:56:20|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|3
1609325800000|2020-12-30 10:56:40|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|0
1609325810000|2020-12-30 10:56:50|4184.3|4178.3|4184|4178|4184.5|4178.5|4184|4178|2
1609325820000|2020-12-30 10:57:00|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|1
1609325840000|2020-12-30 10:57:20|4183.8|4177.8|4184|4178|4184|4178|4183.5|4177.5|0
1609325850000|2020-12-30 10:57:30|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|0
1609325860000|2020-12-30 10:57:40|4183.8|4177.8|4184|4178|4184|4178|4183.8|4177.8|0
1609325880000|2020-12-30 10:58:00|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|4183.5|4177.5|21
1609325900000|2020-12-30 10:58:20|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1609325910000|2020-12-30 10:58:30|4183|4177|4183|4177|4183|4177|4183|4177|0
1609325920000|2020-12-30 10:58:40|4183.5|4177.5|4183.5|4177.5|4184|4178|4183.5|4177.5|2
1609325930000|2020-12-30 10:58:50|4183.3|4177.3|4183|4177|4183.3|4177.3|4183|4177|0
1609325960000|2020-12-30 10:59:20|||||||||1
1609325970000|2020-12-30 10:59:30|4182.8|4176.8|4182.5|4176.5|4183|4177|4182.5|4176.5|2
1609325980000|2020-12-30 10:59:40|4182.3|4176.3|4182|4176|4182.3|4176.3|4182|4176|0
1609326000000|2020-12-30 11:00:00|4182.3|4176.3|4182.5|4176.5|4182.5|4176.5|4182.3|4176.3|3
1609326010000|2020-12-30 11:00:10|4182.3|4176.3|4182|4176|4182.3|4176.3|4182|4176|0
1609326020000|2020-12-30 11:00:20|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|5
1609326030000|2020-12-30 11:00:30|4182|4176|4182.5|4176.5|4182.5|4176.5|4182|4176|0
1609326060000|2020-12-30 11:01:00|4182.8|4176.8|4183.5|4177.5|4183.5|4177.5|4182.8|4176.8|1
1609326070000|2020-12-30 11:01:10|4183.8|4177.8|4184|4178|4184|4178|4183.8|4177.8|0
1609326080000|2020-12-30 11:01:20|4183.8|4177.8|4182.5|4176.5|4183.8|4177.8|4182.5|4176.5|3
1609326090000|2020-12-30 11:01:30|4182.3|4176.3|4183|4177|4183|4177|4182|4176|1
1609326120000|2020-12-30 11:02:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1609326130000|2020-12-30 11:02:10|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|4182.5|4176.5|5
1609326140000|2020-12-30 11:02:20|4182.1|4176.1|4181|4175|4182.1|4176.1|4180.5|4174.5|23
1609326150000|2020-12-30 11:02:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|0
1609326160000|2020-12-30 11:02:40|4180.8|4174.8|4181|4175|4181|4175|4180.8|4174.8|0
1609326180000|2020-12-30 11:03:00|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|4
1609326190000|2020-12-30 11:03:10|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1609326210000|2020-12-30 11:03:30|||||||||1
1609326240000|2020-12-30 11:04:00|4180.8|4174.8|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|3
1609326260000|2020-12-30 11:04:20|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|4181.8|4175.8|1
1609326290000|2020-12-30 11:04:50|||||||||1
1609326300000|2020-12-30 11:05:00|4183.3|4177.3|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|8
1609326320000|2020-12-30 11:05:20|||||||||1
1609326330000|2020-12-30 11:05:30|4183|4177|4183|4177|4183|4177|4183|4177|0
1609326340000|2020-12-30 11:05:40|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1609326350000|2020-12-30 11:05:50|4183.5|4177.5|4183|4177|4183.8|4177.8|4183|4177|1
1609326360000|2020-12-30 11:06:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|1
1609326380000|2020-12-30 11:06:20|||||||||1
1609326410000|2020-12-30 11:06:50|4183|4177|4183|4177|4183|4177|4183|4177|4
1609326420000|2020-12-30 11:07:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|3
1609326460000|2020-12-30 11:07:40|4183|4177|4183|4177|4183|4177|4183|4177|2
1609326470000|2020-12-30 11:07:50|4182.8|4176.8|4183|4177|4183|4177|4182.5|4176.5|5
1609326480000|2020-12-30 11:08:00|||||||||1
1609326500000|2020-12-30 11:08:20|||||||||3
1609326510000|2020-12-30 11:08:30|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1609326520000|2020-12-30 11:08:40|4183|4177|4183|4177|4183|4177|4183|4177|0
1609326530000|2020-12-30 11:08:50|||||||||1
1609326540000|2020-12-30 11:09:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1609326550000|2020-12-30 11:09:10|4183|4177|4183|4177|4183|4177|4183|4177|0
1609326600000|2020-12-30 11:10:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|0
1609326620000|2020-12-30 11:10:20|4183.5|4177.5|4183.8|4177.8|4183.8|4177.8|4183.5|4177.5|0
1609326650000|2020-12-30 11:10:50|4184|4178|4184|4178|4184|4178|4184|4178|7
1609326660000|2020-12-30 11:11:00|4183.8|4177.8|4184|4178|4184|4178|4183.8|4177.8|2
1609326670000|2020-12-30 11:11:10|4183.8|4177.8|4183|4177|4183.8|4177.8|4183|4177|1
1609326680000|2020-12-30 11:11:20|||||||||1
1609326710000|2020-12-30 11:11:50|4184|4178|4184|4178|4184|4178|4184|4178|1
1609326770000|2020-12-30 11:12:50|||||||||2
1609326780000|2020-12-30 11:13:00|||||||||1
1609326810000|2020-12-30 11:13:30|||||||||1
1609326830000|2020-12-30 11:13:50|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|1
1609326840000|2020-12-30 11:14:00|4183.6|4177.6|4184|4178|4184|4178|4183.6|4177.6|2
1609326850000|2020-12-30 11:14:10|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|3
1609326880000|2020-12-30 11:14:40|4183.5|4177.5|4184|4178|4184|4178|4183.5|4177.5|2
1609326890000|2020-12-30 11:14:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|2
1609326900000|2020-12-30 11:15:00|4184.6|4178.6|4185|4179|4185.5|4179.5|4184.6|4178.6|1
1609326920000|2020-12-30 11:15:20|4187|4181|4187|4181|4187|4181|4187|4181|27
1609326960000|2020-12-30 11:16:00|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187|4181|3
1609326970000|2020-12-30 11:16:10|4187.6|4181.6|4187|4181|4187.6|4181.6|4187|4181|4
1609326980000|2020-12-30 11:16:20|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4187.3|4181.3|13
1609327000000|2020-12-30 11:16:40|4187|4181|4187|4181|4187|4181|4187|4181|0
1609327020000|2020-12-30 11:17:00|||||||||4
1609327030000|2020-12-30 11:17:10|4187.3|4181.3|4187.8|4181.8|4187.8|4181.8|4187.3|4181.3|1
1609327040000|2020-12-30 11:17:20|4187.5|4181.5|4187|4181|4187.5|4181.5|4187|4181|3
1609327050000|2020-12-30 11:17:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|13
1609327060000|2020-12-30 11:17:40|4188|4182|4188|4182|4188|4182|4188|4182|0
1609327090000|2020-12-30 11:18:10|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|4188.2|4182.2|0
1609327100000|2020-12-30 11:18:20|4189|4183|4189|4183|4189|4183|4189|4183|6
1609327110000|2020-12-30 11:18:30|4189.2|4183.2|4188|4182|4189.2|4183.2|4188|4182|4
1609327120000|2020-12-30 11:18:40|4188.5|4182.5|4188.5|4182.5|4189|4183|4188.5|4182.5|2
1609327130000|2020-12-30 11:18:50|4188.3|4182.3|4188|4182|4188.3|4182.3|4188|4182|0
1609327140000|2020-12-30 11:19:00|4188.3|4182.3|4188|4182|4188.5|4182.5|4188|4182|1
1609327150000|2020-12-30 11:19:10|4188.2|4182.2|4188.5|4182.5|4188.5|4182.5|4188.2|4182.2|1
1609327160000|2020-12-30 11:19:20|4188.7|4182.7|4188.5|4182.5|4189|4183|4188.5|4182.5|3
1609327170000|2020-12-30 11:19:30|4188.2|4182.2|4188|4182|4188.2|4182.2|4188|4182|0
1609327180000|2020-12-30 11:19:40|4188.5|4182.5|4188|4182|4188.5|4182.5|4187.5|4181.5|6
1609327190000|2020-12-30 11:19:50|||||||||1
1609327210000|2020-12-30 11:20:10|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|4187.5|4181.5|0
1609327230000|2020-12-30 11:20:30|4187.2|4181.2|4187|4181|4187.2|4181.2|4187|4181|0
1609327240000|2020-12-30 11:20:40|||||||||1
1609327270000|2020-12-30 11:21:10|||||||||10
1609327280000|2020-12-30 11:21:20|4185|4179|4184.5|4178.5|4185|4179|4184.5|4178.5|11
1609327290000|2020-12-30 11:21:30|4184.3|4178.3|4184.5|4178.5|4185|4179|4184|4178|6
1609327310000|2020-12-30 11:21:50|4184.3|4178.3|4184|4178|4184.3|4178.3|4184|4178|0
1609327340000|2020-12-30 11:22:20|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|4184.2|4178.2|0
1609327350000|2020-12-30 11:22:30|4185|4179|4185|4179|4185|4179|4185|4179|0
1609327360000|2020-12-30 11:22:40|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185|4179|1
1609327370000|2020-12-30 11:22:50|4186|4180|4186|4180|4186|4180|4185.5|4179.5|1
1609327380000|2020-12-30 11:23:00|4185.8|4179.8|4185.5|4179.5|4185.8|4179.8|4185.5|4179.5|1
1609327390000|2020-12-30 11:23:10|4185.2|4179.2|4184|4178|4185.2|4179.2|4184|4178|0
1609327410000|2020-12-30 11:23:30|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|2
1609327420000|2020-12-30 11:23:40|4184|4178|4184|4178|4184|4178|4184|4178|0
1609327440000|2020-12-30 11:24:00|4183.8|4177.8|4183.5|4177.5|4183.8|4177.8|4183.5|4177.5|2
1609327460000|2020-12-30 11:24:20|4183.3|4177.3|4184|4178|4184|4178|4183.3|4177.3|1
1609327490000|2020-12-30 11:24:50|||||||||1
1609327530000|2020-12-30 11:25:30|||||||||1
1609327560000|2020-12-30 11:26:00|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|4
1609327570000|2020-12-30 11:26:10|4185.7|4179.7|4186|4180|4186|4180|4185.7|4179.7|0
1609327590000|2020-12-30 11:26:30|4185|4179|4186|4180|4186|4180|4185|4179|2
1609327620000|2020-12-30 11:27:00|4185.5|4179.5|4185|4179|4185.5|4179.5|4185|4179|12
1609327630000|2020-12-30 11:27:10|4184|4178|4184|4178|4184|4178|4184|4178|9
1609327640000|2020-12-30 11:27:20|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|0
1609327650000|2020-12-30 11:27:30|4184.7|4178.7|4184.5|4178.5|4184.7|4178.7|4184.5|4178.5|4
1609327660000|2020-12-30 11:27:40|4184.2|4178.2|4184|4178|4184.2|4178.2|4184|4178|0
1609327670000|2020-12-30 11:27:50|4183.5|4177.5|4182.5|4176.5|4183.5|4177.5|4182.5|4176.5|15
1609327680000|2020-12-30 11:28:00|4182.8|4176.8|4183|4177|4183|4177|4182.8|4176.8|0
1609327690000|2020-12-30 11:28:10|||||||||2
1609327710000|2020-12-30 11:28:30|||||||||1
1609327730000|2020-12-30 11:28:50|4182.5|4176.5|4182|4176|4182.5|4176.5|4182|4176|8
1609327770000|2020-12-30 11:29:30|4181.5|4175.5|4181|4175|4181.5|4175.5|4181|4175|2
1609327810000|2020-12-30 11:30:10|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|0
1609327830000|2020-12-30 11:30:30|4181.2|4175.2|4181|4175|4181.2|4175.2|4181|4175|0
1609327840000|2020-12-30 11:30:40|4181.3|4175.3|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|5
1609327850000|2020-12-30 11:30:50|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1609327870000|2020-12-30 11:31:10|||||||||2
1609327880000|2020-12-30 11:31:20|4181.3|4175.3|4181|4175|4181.5|4175.5|4181|4175|3
1609327890000|2020-12-30 11:31:30|4182|4176|4182|4176|4182|4176|4182|4176|23
1609327900000|2020-12-30 11:31:40|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|1
1609327930000|2020-12-30 11:32:10|4182|4176|4182|4176|4182|4176|4182|4176|0
1609327940000|2020-12-30 11:32:20|4181.8|4175.8|4182|4176|4182|4176|4181.5|4175.5|2
1609327950000|2020-12-30 11:32:30|4181.8|4175.8|4181.5|4175.5|4181.8|4175.8|4181.5|4175.5|2
1609327960000|2020-12-30 11:32:40|4181.3|4175.3|4180.5|4174.5|4181.3|4175.3|4180.5|4174.5|3
1609328010000|2020-12-30 11:33:30|4180.2|4174.2|4180|4174|4181|4175|4180|4174|10
1609328020000|2020-12-30 11:33:40|4180.5|4174.5|4181|4175|4181|4175|4180.5|4174.5|8
1609328030000|2020-12-30 11:33:50|4181.3|4175.3|4181.5|4175.5|4181.5|4175.5|4181.3|4175.3|0
1609328040000|2020-12-30 11:34:00|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.2|4175.2|1
1609328070000|2020-12-30 11:34:30|4181|4175|4181.5|4175.5|4181.5|4175.5|4181|4175|0
1609328080000|2020-12-30 11:34:40|4181.2|4175.2|4181|4175|4181.5|4175.5|4181|4175|1
1609328280000|2020-12-30 11:38:00|||||||||2
1609328300000|2020-12-30 11:38:20|4181.5|4175.5|4181.5|4175.5|4181.7|4175.7|4181|4175|0
1609328330000|2020-12-30 11:38:50|4182|4176|4182|4176|4182|4176|4182|4176|0
1609328350000|2020-12-30 11:39:10|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|2
1609328360000|2020-12-30 11:39:20|4181.2|4175.2|4182|4176|4182|4176|4181|4175|1
1609328420000|2020-12-30 11:40:20|||||||||1
1609328450000|2020-12-30 11:40:50|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181.5|4175.5|2
1609328460000|2020-12-30 11:41:00|4181.2|4175.2|4181.5|4175.5|4181.5|4175.5|4181.2|4175.2|0
1609328470000|2020-12-30 11:41:10|4181.7|4175.7|4181|4175|4182|4176|4181|4175|1
1609328480000|2020-12-30 11:41:20|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|4181.5|4175.5|3
1609328500000|2020-12-30 11:41:40|4181.7|4175.7|4181.5|4175.5|4181.7|4175.7|4181|4175|3
1609328510000|2020-12-30 11:41:50|4181.2|4175.2|4181|4175|4181.2|4175.2|4181|4175|0
1609328520000|2020-12-30 11:42:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|3
1609328530000|2020-12-30 11:42:10|4180.2|4174.2|4180.5|4174.5|4180.5|4174.5|4180|4174|1
1609328540000|2020-12-30 11:42:20|4180.2|4174.2|4181|4175|4181|4175|4180|4174|3
1609328550000|2020-12-30 11:42:30|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1609328570000|2020-12-30 11:42:50|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1609328640000|2020-12-30 11:44:00|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|4180.5|4174.5|1
1609328650000|2020-12-30 11:44:10|4180.7|4174.7|4181|4175|4181.5|4175.5|4180.7|4174.7|2
1609328660000|2020-12-30 11:44:20|4181.5|4175.5|4180.5|4174.5|4181.5|4175.5|4180.5|4174.5|2
1609328680000|2020-12-30 11:44:40|4180.7|4174.7|4181|4175|4181|4175|4180.7|4174.7|0
1609328690000|2020-12-30 11:44:50|4181.5|4175.5|4182|4176|4182|4176|4181.5|4175.5|2
1609328700000|2020-12-30 11:45:00|4181.7|4175.7|4183|4177|4183|4177|4181.7|4175.7|8
1609328730000|2020-12-30 11:45:30|4183.5|4177.5|4184.5|4178.5|4184.5|4178.5|4183.5|4177.5|17
1609328740000|2020-12-30 11:45:40|4184.7|4178.7|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|0
1609328750000|2020-12-30 11:45:50|4186|4180|4185|4179|4187|4181|4185|4179|7
1609328760000|2020-12-30 11:46:00|4184.5|4178.5|4185|4179|4185|4179|4184.5|4178.5|2
1609328770000|2020-12-30 11:46:10|4185.7|4179.7|4185|4179|4185.7|4179.7|4185|4179|1
1609328780000|2020-12-30 11:46:20|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|0
1609328790000|2020-12-30 11:46:30|4185|4179|4184|4178|4185|4179|4184|4178|7
1609328870000|2020-12-30 11:47:50|4185|4179|4185.5|4179.5|4185.5|4179.5|4185|4179|7
1609328880000|2020-12-30 11:48:00|4185.2|4179.2|4185.5|4179.5|4185.5|4179.5|4185.2|4179.2|2
1609328930000|2020-12-30 11:48:50|4185.2|4179.2|4186|4180|4186|4180|4185|4179|1
1609328940000|2020-12-30 11:49:00|4185.7|4179.7|4185|4179|4185.7|4179.7|4185|4179|3
1609328950000|2020-12-30 11:49:10|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|4185.5|4179.5|1
1609328970000|2020-12-30 11:49:30|4185.7|4179.7|4185.5|4179.5|4186|4180|4185.5|4179.5|3
1609328980000|2020-12-30 11:49:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1609328990000|2020-12-30 11:49:50|||||||||1
1609329000000|2020-12-30 11:50:00|4185.5|4179.5|4186|4180|4186|4180|4185.5|4179.5|3
1609329020000|2020-12-30 11:50:20|||||||||1
1609329050000|2020-12-30 11:50:50|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|2
1609329060000|2020-12-30 11:51:00|4186.7|4180.7|4187|4181|4187|4181|4186.7|4180.7|0
1609329080000|2020-12-30 11:51:20|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|4186.5|4180.5|1
1609329090000|2020-12-30 11:51:30|4186.7|4180.7|4187|4181|4187|4181|4186.7|4180.7|0
1609329100000|2020-12-30 11:51:40|4186.7|4180.7|4186|4180|4186.7|4180.7|4186|4180|1
1609329110000|2020-12-30 11:51:50|4186.2|4180.2|4186.5|4180.5|4186.5|4180.5|4186.2|4180.2|0
1609329120000|2020-12-30 11:52:00|4186.7|4180.7|4186|4180|4187|4181|4186|4180|4
1609329180000|2020-12-30 11:53:00|4186.5|4180.5|4187|4181|4187|4181|4186.5|4180.5|4
1609329220000|2020-12-30 11:53:40|4186.7|4180.7|4185|4179|4186.7|4180.7|4185|4179|4
1609329230000|2020-12-30 11:53:50|||||||||1
1609329280000|2020-12-30 11:54:40|4184.5|4178.5|4185|4179|4185|4179|4184.2|4178.2|4
1609329300000|2020-12-30 11:55:00|||||||||1
1609329350000|2020-12-30 11:55:50|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|2
1609329360000|2020-12-30 11:56:00|4184.2|4178.2|4184.5|4178.5|4185|4179|4184|4178|1
1609329370000|2020-12-30 11:56:10|4184.7|4178.7|4185|4179|4185|4179|4184.7|4178.7|0
1609329400000|2020-12-30 11:56:40|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|4184.5|4178.5|1
1609329450000|2020-12-30 11:57:30|4184|4178|4184.5|4178.5|4184.5|4178.5|4184|4178|0
1609329530000|2020-12-30 11:58:50|4184.2|4178.2|4185.5|4179.5|4185.5|4179.5|4184|4178|6
1609329550000|2020-12-30 11:59:10|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|4185.4|4179.4|0
1609329590000|2020-12-30 11:59:50|4185.7|4179.7|4185.9|4179.9|4185.9|4179.9|4185.7|4179.7|0
1609329600000|2020-12-30 12:00:00|4186.4|4180.4|4185.9|4179.9|4186.4|4180.4|4185.9|4179.9|1
1609329660000|2020-12-30 12:01:00|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|1
1609329670000|2020-12-30 12:01:10|4186.2|4180.2|4185.9|4179.9|4186.2|4180.2|4185.9|4179.9|0
1609329680000|2020-12-30 12:01:20|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|4184.9|4178.9|1
1609329720000|2020-12-30 12:02:00|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|4184.4|4178.4|1
1609329730000|2020-12-30 12:02:10|4184.9|4178.9|4183.9|4177.9|4184.9|4178.9|4183.9|4177.9|0
1609329750000|2020-12-30 12:02:30|4182.9|4176.9|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|13
1609329760000|2020-12-30 12:02:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|17
1609329770000|2020-12-30 12:02:50|4180.4|4174.4|4180.9|4174.9|4181.4|4175.4|4180.4|4174.4|6
1609329780000|2020-12-30 12:03:00|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|10
1609329790000|2020-12-30 12:03:10|4179.4|4173.4|4179.9|4173.9|4179.9|4173.9|4179.4|4173.4|7
1609329810000|2020-12-30 12:03:30|||||||||13
1609329820000|2020-12-30 12:03:40|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|0
1609329830000|2020-12-30 12:03:50|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|4178.9|4172.9|15
1609329870000|2020-12-30 12:04:30|||||||||1
1609329890000|2020-12-30 12:04:50|||||||||2
1609329900000|2020-12-30 12:05:00|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|34
1609329910000|2020-12-30 12:05:10|4177.4|4171.4|4175.9|4169.9|4177.4|4171.4|4175.9|4169.9|48
1609329950000|2020-12-30 12:05:50|||||||||28
1609329960000|2020-12-30 12:06:00|||||||||3
1609329970000|2020-12-30 12:06:10|||||||||22
1609329980000|2020-12-30 12:06:20|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|4176.2|4170.2|2
1609329990000|2020-12-30 12:06:30|||||||||1
1609330000000|2020-12-30 12:06:40|4177.9|4171.9|4177.9|4171.9|4177.9|4171.9|4177.4|4171.4|5
1609330010000|2020-12-30 12:06:50|4178.4|4172.4|4175.9|4169.9|4178.4|4172.4|4175.9|4169.9|51
1609330020000|2020-12-30 12:07:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4
1609330030000|2020-12-30 12:07:10|4175.2|4169.2|4175.9|4169.9|4175.9|4169.9|4175.2|4169.2|0
1609330060000|2020-12-30 12:07:40|||||||||1
1609330070000|2020-12-30 12:07:50|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|6
1609330080000|2020-12-30 12:08:00|4174.4|4168.4|4174.9|4168.9|4174.9|4168.9|4174.4|4168.4|3
1609330110000|2020-12-30 12:08:30|4175.2|4169.2|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|4
1609330120000|2020-12-30 12:08:40|4175.7|4169.7|4175.9|4169.9|4175.9|4169.9|4175.4|4169.4|0
1609330130000|2020-12-30 12:08:50|||||||||3
1609330140000|2020-12-30 12:09:00|||||||||10
1609330150000|2020-12-30 12:09:10|4175.4|4169.4|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|12
1609330160000|2020-12-30 12:09:20|4175.4|4169.4|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|1
1609330170000|2020-12-30 12:09:30|4175.7|4169.7|4175.4|4169.4|4175.9|4169.9|4175.4|4169.4|1
1609330180000|2020-12-30 12:09:40|4175.7|4169.7|4174.9|4168.9|4175.9|4169.9|4174.9|4168.9|2
1609330190000|2020-12-30 12:09:50|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|4
1609330200000|2020-12-30 12:10:00|4174.9|4168.9|4175.4|4169.4|4175.4|4169.4|4174.9|4168.9|3
1609330210000|2020-12-30 12:10:10|4175.2|4169.2|4174.9|4168.9|4175.2|4169.2|4174.9|4168.9|0
1609330270000|2020-12-30 12:11:10|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|14
1609330280000|2020-12-30 12:11:20|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|0
1609330290000|2020-12-30 12:11:30|4173.9|4167.9|4172.9|4166.9|4173.9|4167.9|4172.9|4166.9|17
1609330300000|2020-12-30 12:11:40|4172.4|4166.4|4171.4|4165.4|4172.4|4166.4|4171.4|4165.4|19
1609330320000|2020-12-30 12:12:00|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|2
1609330330000|2020-12-30 12:12:10|4171.7|4165.7|4171.9|4165.9|4172.4|4166.4|4171.4|4165.4|2
1609330340000|2020-12-30 12:12:20|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|4170.9|4164.9|5
1609330350000|2020-12-30 12:12:30|||||||||1
1609330360000|2020-12-30 12:12:40|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|4169.9|4163.9|28
1609330370000|2020-12-30 12:12:50|||||||||4
1609330380000|2020-12-30 12:13:00|||||||||1
1609330390000|2020-12-30 12:13:10|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|4169.4|4163.4|21
1609330400000|2020-12-30 12:13:20|4169.7|4163.7|4169.9|4163.9|4169.9|4163.9|4169.7|4163.7|0
1609330410000|2020-12-30 12:13:30|4169.4|4163.4|4169.9|4163.9|4169.9|4163.9|4169.4|4163.4|3
1609330440000|2020-12-30 12:14:00|||||||||11
1609330450000|2020-12-30 12:14:10|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|25
1609330460000|2020-12-30 12:14:20|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|2
1609330490000|2020-12-30 12:14:50|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1609330500000|2020-12-30 12:15:00|4171.4|4165.4|4171.4|4165.4|4171.9|4165.9|4171.4|4165.4|6
1609330510000|2020-12-30 12:15:10|4169.9|4163.9|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|18
1609330540000|2020-12-30 12:15:40|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|3
1609330550000|2020-12-30 12:15:50|4170.2|4164.2|4170.9|4164.9|4170.9|4164.9|4169.9|4163.9|1
1609330560000|2020-12-30 12:16:00|4170.4|4164.4|4170.4|4164.4|4170.4|4164.4|4170.2|4164.2|2
1609330570000|2020-12-30 12:16:10|4169.7|4163.7|4169.2|4163.2|4169.7|4163.7|4168.9|4162.9|15
1609330580000|2020-12-30 12:16:20|4169.5|4163.5|4169.7|4163.7|4169.7|4163.7|4169.5|4163.5|0
1609330590000|2020-12-30 12:16:30|||||||||6
1609330600000|2020-12-30 12:16:40|||||||||1
1609330620000|2020-12-30 12:17:00|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4169.2|4163.2|4
1609330630000|2020-12-30 12:17:10|4169.4|4163.4|4169.7|4163.7|4169.7|4163.7|4169.4|4163.4|2
1609330640000|2020-12-30 12:17:20|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|1
1609330650000|2020-12-30 12:17:30|4172.4|4166.4|4173.4|4167.4|4174.4|4168.4|4172.4|4166.4|29
1609330660000|2020-12-30 12:17:40|4173.2|4167.2|4172.9|4166.9|4173.2|4167.2|4172.7|4166.7|0
1609330670000|2020-12-30 12:17:50|4173.4|4167.4|4171.4|4165.4|4173.4|4167.4|4171.4|4165.4|14
1609330690000|2020-12-30 12:18:10|||||||||1
1609330720000|2020-12-30 12:18:40|4171.7|4165.7|4171.9|4165.9|4171.9|4165.9|4171.7|4165.7|0
1609330730000|2020-12-30 12:18:50|||||||||1
1609330740000|2020-12-30 12:19:00|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|4171.4|4165.4|5
1609330750000|2020-12-30 12:19:10|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4171.2|4165.2|1
1609330760000|2020-12-30 12:19:20|4171.2|4165.2|4171.4|4165.4|4171.4|4165.4|4170.9|4164.9|7
1609330770000|2020-12-30 12:19:30|4171.7|4165.7|4172.2|4166.2|4172.2|4166.2|4171.7|4165.7|0
1609330780000|2020-12-30 12:19:40|4171.9|4165.9|4171.9|4165.9|4172.2|4166.2|4171.9|4165.9|1
1609330800000|2020-12-30 12:20:00|4171.4|4165.4|4171.9|4165.9|4171.9|4165.9|4171.4|4165.4|4
1609330810000|2020-12-30 12:20:10|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1609330820000|2020-12-30 12:20:20|4171.9|4165.9|4171.9|4165.9|4172.1|4166.1|4171.9|4165.9|6
1609330830000|2020-12-30 12:20:30|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|4172.1|4166.1|0
1609330840000|2020-12-30 12:20:40|4172.4|4166.4|4172.9|4166.9|4172.9|4166.9|4171.9|4165.9|6
1609330850000|2020-12-30 12:20:50|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|4173.9|4167.9|2
1609330860000|2020-12-30 12:21:00|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|4174.9|4168.9|10
1609330870000|2020-12-30 12:21:10|4174.7|4168.7|4174.4|4168.4|4174.7|4168.7|4174.4|4168.4|1
1609330880000|2020-12-30 12:21:20|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|2
1609330890000|2020-12-30 12:21:30|4174.2|4168.2|4173.9|4167.9|4174.2|4168.2|4173.9|4167.9|1
1609330900000|2020-12-30 12:21:40|4174.4|4168.4|4173.9|4167.9|4174.4|4168.4|4173.9|4167.9|8
1609330910000|2020-12-30 12:21:50|4175.4|4169.4|4175.2|4169.2|4175.9|4169.9|4174.9|4168.9|23
1609330920000|2020-12-30 12:22:00|4175.4|4169.4|4175.4|4169.4|4175.4|4169.4|4175.2|4169.2|0
1609330950000|2020-12-30 12:22:30|4175.2|4169.2|4176.9|4170.9|4176.9|4170.9|4175.2|4169.2|3
1609330960000|2020-12-30 12:22:40|4177.1|4171.1|4176.9|4170.9|4177.2|4171.2|4176.9|4170.9|4
1609330970000|2020-12-30 12:22:50|4177.1|4171.1|4176.9|4170.9|4177.4|4171.4|4176.9|4170.9|4
1609330980000|2020-12-30 12:23:00|4177.2|4171.2|4177.7|4171.7|4177.7|4171.7|4176.9|4170.9|3
1609330990000|2020-12-30 12:23:10|4177.2|4171.2|4176.9|4170.9|4177.2|4171.2|4176.9|4170.9|5
1609331000000|2020-12-30 12:23:20|||||||||2
1609331030000|2020-12-30 12:23:50|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4178.1|4172.1|4
1609331040000|2020-12-30 12:24:00|4179.6|4173.6|4179.1|4173.1|4179.6|4173.6|4178.9|4172.9|6
1609331050000|2020-12-30 12:24:10|4178.9|4172.9|4178.9|4172.9|4179.1|4173.1|4178.9|4172.9|0
1609331060000|2020-12-30 12:24:20|4179.1|4173.1|4179.1|4173.1|4179.1|4173.1|4178.9|4172.9|0
1609331070000|2020-12-30 12:24:30|4179.6|4173.6|4179.4|4173.4|4179.6|4173.6|4179.4|4173.4|4
1609331080000|2020-12-30 12:24:40|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.4|4173.4|0
1609331090000|2020-12-30 12:24:50|4179.4|4173.4|4179.9|4173.9|4180.4|4174.4|4179.4|4173.4|2
1609331100000|2020-12-30 12:25:00|4180.1|4174.1|4180.9|4174.9|4180.9|4174.9|4180.1|4174.1|4
1609331120000|2020-12-30 12:25:20|4180.7|4174.7|4180.4|4174.4|4180.7|4174.7|4180.4|4174.4|6
1609331130000|2020-12-30 12:25:30|4180.1|4174.1|4180.2|4174.2|4180.7|4174.7|4179.9|4173.9|41
1609331140000|2020-12-30 12:25:40|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|1
1609331150000|2020-12-30 12:25:50|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|4180.9|4174.9|1
1609331160000|2020-12-30 12:26:00|4181.7|4175.7|4182.9|4176.9|4182.9|4176.9|4181.7|4175.7|16
1609331180000|2020-12-30 12:26:20|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.4|4176.4|24
1609331190000|2020-12-30 12:26:30|4183.3|4177.3|4183.9|4177.9|4183.9|4177.9|4183.3|4177.3|25
1609331210000|2020-12-30 12:26:50|4184.1|4178.1|4184.9|4178.9|4184.9|4178.9|4184.1|4178.1|3
1609331220000|2020-12-30 12:27:00|4184.6|4178.6|4185.4|4179.4|4185.4|4179.4|4184.6|4178.6|2
1609331240000|2020-12-30 12:27:20|4184.4|4178.4|4184.9|4178.9|4184.9|4178.9|4184.4|4178.4|21
1609331250000|2020-12-30 12:27:30|4184.6|4178.6|4184.9|4178.9|4185.4|4179.4|4184.6|4178.6|3
1609331260000|2020-12-30 12:27:40|4184.6|4178.6|4183.9|4177.9|4184.6|4178.6|4183.4|4177.4|4
1609331270000|2020-12-30 12:27:50|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|0
1609331280000|2020-12-30 12:28:00|4183.9|4177.9|4184.9|4178.9|4184.9|4178.9|4183.9|4177.9|7
1609331290000|2020-12-30 12:28:10|4185.1|4179.1|4185.4|4179.4|4185.4|4179.4|4184.9|4178.9|1
1609331300000|2020-12-30 12:28:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|5
1609331310000|2020-12-30 12:28:30|4185.8|4179.8|4185.4|4179.4|4185.9|4179.9|4185.4|4179.4|3
1609331360000|2020-12-30 12:29:20|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4186.4|4180.4|4
1609331370000|2020-12-30 12:29:30|4185.9|4179.9|4187.9|4181.9|4188.1|4182.1|4185.9|4179.9|13
1609331380000|2020-12-30 12:29:40|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4187.6|4181.6|1
1609331390000|2020-12-30 12:29:50|4189.1|4183.1|4187.9|4181.9|4189.6|4183.6|4187.9|4181.9|2
1609331400000|2020-12-30 12:30:00|4188.1|4182.1|4188.4|4182.4|4188.4|4182.4|4188.1|4182.1|3
1609331410000|2020-12-30 12:30:10|4187.9|4181.9|4187.4|4181.4|4188.4|4182.4|4186.9|4180.9|5
1609331420000|2020-12-30 12:30:20|4187.6|4181.6|4187.4|4181.4|4187.6|4181.6|4187.4|4181.4|2
1609331430000|2020-12-30 12:30:30|4187.6|4181.6|4187.1|4181.1|4188.1|4182.1|4187.1|4181.1|3
1609331440000|2020-12-30 12:30:40|||||||||8
1609331450000|2020-12-30 12:30:50|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4
1609331460000|2020-12-30 12:31:00|4187.6|4181.6|4187.6|4181.6|4188.1|4182.1|4187.4|4181.4|6
1609331470000|2020-12-30 12:31:10|4187.4|4181.4|4187.6|4181.6|4187.6|4181.6|4187.4|4181.4|0
1609331480000|2020-12-30 12:31:20|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|4187.4|4181.4|0
1609331490000|2020-12-30 12:31:30|4187.6|4181.6|4188.4|4182.4|4188.9|4182.9|4187.6|4181.6|11
1609331500000|2020-12-30 12:31:40|||||||||1
1609331510000|2020-12-30 12:31:50|4187.9|4181.9|4187.4|4181.4|4187.9|4181.9|4187.4|4181.4|11
1609331520000|2020-12-30 12:32:00|4186.9|4180.9|4188.4|4182.4|4188.4|4182.4|4186.9|4180.9|15
1609331530000|2020-12-30 12:32:10|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|23
1609331550000|2020-12-30 12:32:30|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|4190.1|4184.1|23
1609331580000|2020-12-30 12:33:00|4190.9|4184.9|4191.4|4185.4|4191.4|4185.4|4190.9|4184.9|17
1609331590000|2020-12-30 12:33:10|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|4190.9|4184.9|2
1609331600000|2020-12-30 12:33:20|4190.6|4184.6|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|0
1609331630000|2020-12-30 12:33:50|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|23
1609331650000|2020-12-30 12:34:10|4188.6|4182.6|4190.1|4184.1|4190.6|4184.6|4188.4|4182.4|78
1609331660000|2020-12-30 12:34:20|4190.3|4184.3|4189.3|4183.3|4190.3|4184.3|4189.3|4183.3|4
1609331670000|2020-12-30 12:34:30|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|20
1609331680000|2020-12-30 12:34:40|4187.8|4181.8|4188.3|4182.3|4188.8|4182.8|4187.8|4181.8|9
1609331690000|2020-12-30 12:34:50|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|0
1609331700000|2020-12-30 12:35:00|4187.1|4181.1|4187.6|4181.6|4187.6|4181.6|4187.1|4181.1|6
1609331710000|2020-12-30 12:35:10|4187.1|4181.1|4187.1|4181.1|4187.6|4181.6|4186.9|4180.9|2
1609331720000|2020-12-30 12:35:20|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|4186.6|4180.6|0
1609331730000|2020-12-30 12:35:30|4186.8|4180.8|4186.4|4180.4|4187.1|4181.1|4186.4|4180.4|5
1609331750000|2020-12-30 12:35:50|4186.1|4180.1|4185.9|4179.9|4186.6|4180.6|4185.6|4179.6|3
1609331760000|2020-12-30 12:36:00|4186.4|4180.4|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|0
1609331770000|2020-12-30 12:36:10|4186.1|4180.1|4185.4|4179.4|4186.1|4180.1|4185.4|4179.4|0
1609331780000|2020-12-30 12:36:20|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|2
1609331790000|2020-12-30 12:36:30|4185.6|4179.6|4185.9|4179.9|4186.4|4180.4|4185.6|4179.6|4
1609331800000|2020-12-30 12:36:40|4185.6|4179.6|4185.9|4179.9|4185.9|4179.9|4185.4|4179.4|1
1609331810000|2020-12-30 12:36:50|4186.4|4180.4|4185.6|4179.6|4186.4|4180.4|4185.6|4179.6|0
1609331820000|2020-12-30 12:37:00|4185.4|4179.4|4186.1|4180.1|4186.1|4180.1|4185.1|4179.1|2
1609331830000|2020-12-30 12:37:10|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|2
1609331840000|2020-12-30 12:37:20|4185.9|4179.9|4187.1|4181.1|4187.1|4181.1|4185.9|4179.9|5
1609331850000|2020-12-30 12:37:30|4186.6|4180.6|4186.1|4180.1|4187.1|4181.1|4186.1|4180.1|4
1609331860000|2020-12-30 12:37:40|||||||||1
1609331870000|2020-12-30 12:37:50|4185.9|4179.9|4185.6|4179.6|4185.9|4179.9|4185.6|4179.6|2
1609331880000|2020-12-30 12:38:00|4185.4|4179.4|4185.1|4179.1|4185.4|4179.4|4184.9|4178.9|0
1609331890000|2020-12-30 12:38:10|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|6
1609331940000|2020-12-30 12:39:00|4186.4|4180.4|4187.1|4181.1|4187.1|4181.1|4186.4|4180.4|7
1609331950000|2020-12-30 12:39:10|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|4188.1|4182.1|3
1609331960000|2020-12-30 12:39:20|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|4187.6|4181.6|2
1609331970000|2020-12-30 12:39:30|4187.9|4181.9|4188.9|4182.9|4188.9|4182.9|4187.9|4181.9|4
1609331980000|2020-12-30 12:39:40|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|0
1609332000000|2020-12-30 12:40:00|4188.6|4182.6|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|4
1609332010000|2020-12-30 12:40:10|4189.4|4183.4|4189.4|4183.4|4189.9|4183.9|4189.4|4183.4|2
1609332020000|2020-12-30 12:40:20|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|4189.1|4183.1|1
1609332030000|2020-12-30 12:40:30|4189.4|4183.4|4189.1|4183.1|4189.9|4183.9|4189.1|4183.1|1
1609332040000|2020-12-30 12:40:40|4188.9|4182.9|4189.1|4183.1|4189.1|4183.1|4188.6|4182.6|0
1609332050000|2020-12-30 12:40:50|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|17
1609332060000|2020-12-30 12:41:00|4185.6|4179.6|4183.1|4177.1|4185.6|4179.6|4183.1|4177.1|10
1609332070000|2020-12-30 12:41:10|4183.3|4177.3|4182.6|4176.6|4183.3|4177.3|4181.9|4175.9|13
1609332080000|2020-12-30 12:41:20|||||||||1
1609332090000|2020-12-30 12:41:30|4180.4|4174.4|4179.9|4173.9|4180.4|4174.4|4179.9|4173.9|10
1609332100000|2020-12-30 12:41:40|4179.3|4173.3|4179.1|4173.1|4179.3|4173.3|4179.1|4173.1|4
1609332110000|2020-12-30 12:41:50|4181.1|4175.1|4180.1|4174.1|4181.1|4175.1|4180.1|4174.1|2
1609332120000|2020-12-30 12:42:00|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|2
1609332130000|2020-12-30 12:42:10|||||||||1
1609332140000|2020-12-30 12:42:20|4180.3|4174.3|4180.6|4174.6|4180.6|4174.6|4180.3|4174.3|1
1609332160000|2020-12-30 12:42:40|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|4181.1|4175.1|2
1609332190000|2020-12-30 12:43:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|1
1609332210000|2020-12-30 12:43:30|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|0
1609332230000|2020-12-30 12:43:50|||||||||1
1609332240000|2020-12-30 12:44:00|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|1
1609332250000|2020-12-30 12:44:10|||||||||1
1609332280000|2020-12-30 12:44:40|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|5
1609332290000|2020-12-30 12:44:50|4183.4|4177.4|4183.1|4177.1|4183.4|4177.4|4183.1|4177.1|0
1609332320000|2020-12-30 12:45:20|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|0
1609332330000|2020-12-30 12:45:30|4182.6|4176.6|4182.6|4176.6|4182.6|4176.6|4182.1|4176.1|0
1609332350000|2020-12-30 12:45:50|4182.4|4176.4|4182.1|4176.1|4182.4|4176.4|4182.1|4176.1|0
1609332360000|2020-12-30 12:46:00|4181.9|4175.9|4182.1|4176.1|4182.1|4176.1|4181.9|4175.9|0
1609332370000|2020-12-30 12:46:10|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|0
1609332390000|2020-12-30 12:46:30|4181.4|4175.4|4180.6|4174.6|4181.4|4175.4|4180.6|4174.6|0
1609332400000|2020-12-30 12:46:40|4180.9|4174.9|4181.1|4175.1|4181.1|4175.1|4180.9|4174.9|0
1609332410000|2020-12-30 12:46:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|3
1609332420000|2020-12-30 12:47:00|4182.6|4176.6|4179.1|4173.1|4182.6|4176.6|4179.1|4173.1|19
1609332430000|2020-12-30 12:47:10|4179.4|4173.4|4181.3|4175.3|4181.3|4175.3|4179.4|4173.4|1
1609332440000|2020-12-30 12:47:20|4181.1|4175.1|4181.3|4175.3|4181.3|4175.3|4181.1|4175.1|0
1609332450000|2020-12-30 12:47:30|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|3
1609332460000|2020-12-30 12:47:40|4182.6|4176.6|4182.1|4176.1|4182.6|4176.6|4182.1|4176.1|6
1609332470000|2020-12-30 12:47:50|4181.1|4175.1|4180.6|4174.6|4181.3|4175.3|4180.6|4174.6|4
1609332490000|2020-12-30 12:48:10|4180.9|4174.9|4180.6|4174.6|4180.9|4174.9|4180.6|4174.6|1
1609332520000|2020-12-30 12:48:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|0
1609332540000|2020-12-30 12:49:00|4181.6|4175.6|4181.8|4175.8|4182.1|4176.1|4181.6|4175.6|7
1609332550000|2020-12-30 12:49:10|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|0
1609332560000|2020-12-30 12:49:20|4182.1|4176.1|4181.8|4175.8|4182.1|4176.1|4181.8|4175.8|0
1609332570000|2020-12-30 12:49:30|4182.1|4176.1|4184.1|4178.1|4184.3|4178.3|4182.1|4176.1|2
1609332580000|2020-12-30 12:49:40|4184.3|4178.3|4183.6|4177.6|4184.3|4178.3|4183.6|4177.6|4
1609332590000|2020-12-30 12:49:50|4183.9|4177.9|4182.1|4176.1|4183.9|4177.9|4182.1|4176.1|5
1609332600000|2020-12-30 12:50:00|4182.6|4176.6|4182.1|4176.1|4183.1|4177.1|4182.1|4176.1|1
1609332610000|2020-12-30 12:50:10|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|1
1609332620000|2020-12-30 12:50:20|4182.6|4176.6|4182.6|4176.6|4182.9|4176.9|4182.6|4176.6|2
1609332650000|2020-12-30 12:50:50|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4182.1|4176.1|0
1609332670000|2020-12-30 12:51:10|4181.6|4175.6|4182.1|4176.1|4182.1|4176.1|4181.6|4175.6|2
1609332680000|2020-12-30 12:51:20|4181.9|4175.9|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|0
1609332690000|2020-12-30 12:51:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1609332700000|2020-12-30 12:51:40|4180.6|4174.6|4181.4|4175.4|4181.9|4175.9|4180.4|4174.4|6
1609332720000|2020-12-30 12:52:00|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1609332730000|2020-12-30 12:52:10|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|4181.4|4175.4|3
1609332740000|2020-12-30 12:52:20|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|0
1609332760000|2020-12-30 12:52:40|4182.4|4176.4|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|0
1609332770000|2020-12-30 12:52:50|4182.6|4176.6|4182.9|4176.9|4182.9|4176.9|4182.6|4176.6|0
1609332780000|2020-12-30 12:53:00|4182.6|4176.6|4182.4|4176.4|4182.6|4176.6|4182.4|4176.4|1
1609332790000|2020-12-30 12:53:10|4182.6|4176.6|4182.1|4176.1|4182.9|4176.9|4182.1|4176.1|0
1609332800000|2020-12-30 12:53:20|4181.9|4175.9|4182.9|4176.9|4183.1|4177.1|4181.9|4175.9|1
1609332810000|2020-12-30 12:53:30|4183.1|4177.1|4183.9|4177.9|4183.9|4177.9|4182.9|4176.9|4
1609332830000|2020-12-30 12:53:50|4184.4|4178.4|4183.9|4177.9|4184.4|4178.4|4183.9|4177.9|2
1609332840000|2020-12-30 12:54:00|4183.4|4177.4|4182.9|4176.9|4183.4|4177.4|4182.9|4176.9|5
1609332850000|2020-12-30 12:54:10|||||||||1
1609332870000|2020-12-30 12:54:30|4182.6|4176.6|4182.4|4176.4|4182.9|4176.9|4182.4|4176.4|2
1609332880000|2020-12-30 12:54:40|4181.9|4175.9|4182.4|4176.4|4182.6|4176.6|4181.9|4175.9|3
1609332890000|2020-12-30 12:54:50|4182.1|4176.1|4182.4|4176.4|4182.4|4176.4|4181.9|4175.9|3
1609332900000|2020-12-30 12:55:00|4181.9|4175.9|4180.4|4174.4|4181.9|4175.9|4180.4|4174.4|8
1609332910000|2020-12-30 12:55:10|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|4179.9|4173.9|7
1609332920000|2020-12-30 12:55:20|4180.9|4174.9|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|9
1609332930000|2020-12-30 12:55:30|4180.4|4174.4|4179.9|4173.9|4180.9|4174.9|4179.9|4173.9|4
1609332940000|2020-12-30 12:55:40|4180.1|4174.1|4180.4|4174.4|4180.4|4174.4|4180.1|4174.1|2
1609332950000|2020-12-30 12:55:50|||||||||1
1609332960000|2020-12-30 12:56:00|||||||||1
1609332970000|2020-12-30 12:56:10|||||||||1
1609332980000|2020-12-30 12:56:20|4180.1|4174.1|4179.9|4173.9|4180.1|4174.1|4179.9|4173.9|0
1609332990000|2020-12-30 12:56:30|4180.4|4174.4|4180.4|4174.4|4180.4|4174.4|4179.9|4173.9|1
1609333000000|2020-12-30 12:56:40|||||||||1
1609333010000|2020-12-30 12:56:50|4180.6|4174.6|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|1
1609333020000|2020-12-30 12:57:00|4180.6|4174.6|4180.9|4174.9|4181.4|4175.4|4180.6|4174.6|2
1609333030000|2020-12-30 12:57:10|4181.1|4175.1|4181.4|4175.4|4181.4|4175.4|4181.1|4175.1|1
1609333050000|2020-12-30 12:57:30|4181.6|4175.6|4181.4|4175.4|4181.9|4175.9|4181.4|4175.4|0
1609333060000|2020-12-30 12:57:40|4181.6|4175.6|4181.9|4175.9|4181.9|4175.9|4181.6|4175.6|0
1609333080000|2020-12-30 12:58:00|4183.1|4177.1|4184.1|4178.1|4184.1|4178.1|4183.1|4177.1|11
1609333090000|2020-12-30 12:58:10|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|2
1609333100000|2020-12-30 12:58:20|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|2
1609333110000|2020-12-30 12:58:30|4184.4|4178.4|4184.6|4178.6|4185.1|4179.1|4184.4|4178.4|0
1609333120000|2020-12-30 12:58:40|4184.9|4178.9|4184.6|4178.6|4185.1|4179.1|4184.1|4178.1|2
1609333130000|2020-12-30 12:58:50|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|0
1609333140000|2020-12-30 12:59:00|4183.6|4177.6|4183.1|4177.1|4183.6|4177.6|4183.1|4177.1|1
1609333150000|2020-12-30 12:59:10|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|2
1609333160000|2020-12-30 12:59:20|4183.8|4177.8|4183.1|4177.1|4183.8|4177.8|4183.1|4177.1|2
1609333170000|2020-12-30 12:59:30|4182.9|4176.9|4182.1|4176.1|4182.9|4176.9|4182.1|4176.1|1
1609333180000|2020-12-30 12:59:40|4182.6|4176.6|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|1
1609333200000|2020-12-30 13:00:00|4182.9|4176.9|4183.1|4177.1|4183.1|4177.1|4182.6|4176.6|6
1609333210000|2020-12-30 13:00:10|4183.3|4177.3|4183.6|4177.6|4184.1|4178.1|4183.1|4177.1|4
1609333220000|2020-12-30 13:00:20|4183.8|4177.8|4184.6|4178.6|4184.6|4178.6|4183.8|4177.8|1
1609333230000|2020-12-30 13:00:30|4184.9|4178.9|4185.1|4179.1|4185.6|4179.6|4184.9|4178.9|1
1609333240000|2020-12-30 13:00:40|4185.3|4179.3|4184.6|4178.6|4185.6|4179.6|4184.6|4178.6|3
1609333250000|2020-12-30 13:00:50|4184.9|4178.9|4185.6|4179.6|4185.6|4179.6|4184.6|4178.6|1
1609333260000|2020-12-30 13:01:00|4185.3|4179.3|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|0
1609333280000|2020-12-30 13:01:20|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.1|4178.1|3
1609333290000|2020-12-30 13:01:30|4184.8|4178.8|4185.1|4179.1|4185.1|4179.1|4184.8|4178.8|0
1609333300000|2020-12-30 13:01:40|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1609333310000|2020-12-30 13:01:50|4184.3|4178.3|4184.6|4178.6|4185.6|4179.6|4184.3|4178.3|7
1609333320000|2020-12-30 13:02:00|4184.1|4178.1|4184.6|4178.6|4184.6|4178.6|4183.6|4177.6|6
1609333330000|2020-12-30 13:02:10|4184.3|4178.3|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|4
1609333350000|2020-12-30 13:02:30|4184.3|4178.3|4184.6|4178.6|4185.1|4179.1|4184.3|4178.3|0
1609333360000|2020-12-30 13:02:40|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4184.1|4178.1|1
1609333370000|2020-12-30 13:02:50|4184.6|4178.6|4184.6|4178.6|4185.1|4179.1|4184.6|4178.6|3
1609333380000|2020-12-30 13:03:00|4184.8|4178.8|4183.6|4177.6|4185.1|4179.1|4183.6|4177.6|9
1609333390000|2020-12-30 13:03:10|4184.1|4178.1|4185.6|4179.6|4185.6|4179.6|4184.1|4178.1|3
1609333400000|2020-12-30 13:03:20|4185.8|4179.8|4184.6|4178.6|4186.1|4180.1|4184.6|4178.6|3
1609333410000|2020-12-30 13:03:30|4185.1|4179.1|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|5
1609333420000|2020-12-30 13:03:40|4184.6|4178.6|4185.6|4179.6|4185.8|4179.8|4184.6|4178.6|5
1609333430000|2020-12-30 13:03:50|4185.8|4179.8|4184.6|4178.6|4185.8|4179.8|4184.6|4178.6|3
1609333440000|2020-12-30 13:04:00|4184.8|4178.8|4183.1|4177.1|4185.1|4179.1|4183.1|4177.1|16
1609333450000|2020-12-30 13:04:10|4183.3|4177.3|4183.1|4177.1|4183.3|4177.3|4183.1|4177.1|3
1609333460000|2020-12-30 13:04:20|4182.8|4176.8|4182.6|4176.6|4183.1|4177.1|4182.6|4176.6|0
1609333470000|2020-12-30 13:04:30|4182.8|4176.8|4183.6|4177.6|4184.1|4178.1|4182.8|4176.8|1
1609333480000|2020-12-30 13:04:40|4183.3|4177.3|4181.6|4175.6|4183.3|4177.3|4181.6|4175.6|1
1609333500000|2020-12-30 13:05:00|4181.8|4175.8|4183.6|4177.6|4183.6|4177.6|4181.6|4175.6|10
1609333510000|2020-12-30 13:05:10|4183.8|4177.8|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|1
1609333520000|2020-12-30 13:05:20|4183.8|4177.8|4183.6|4177.6|4184.6|4178.6|4183.6|4177.6|0
1609333530000|2020-12-30 13:05:30|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|4183.1|4177.1|0
1609333540000|2020-12-30 13:05:40|4183.3|4177.3|4183.6|4177.6|4183.8|4177.8|4183.3|4177.3|0
1609333550000|2020-12-30 13:05:50|4183.8|4177.8|4184.6|4178.6|4185.1|4179.1|4183.8|4177.8|1
1609333560000|2020-12-30 13:06:00|4184.3|4178.3|4183.1|4177.1|4184.3|4178.3|4183.1|4177.1|1
1609333570000|2020-12-30 13:06:10|4183.3|4177.3|4183.6|4177.6|4183.6|4177.6|4183.3|4177.3|2
1609333580000|2020-12-30 13:06:20|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1609333590000|2020-12-30 13:06:30|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1609333600000|2020-12-30 13:06:40|4185.1|4179.1|4185.6|4179.6|4185.6|4179.6|4185.1|4179.1|0
1609333610000|2020-12-30 13:06:50|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|1
1609333620000|2020-12-30 13:07:00|||||||||2
1609333630000|2020-12-30 13:07:10|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|3
1609333640000|2020-12-30 13:07:20|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|4185.1|4179.1|0
1609333650000|2020-12-30 13:07:30|4184.8|4178.8|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|2
1609333670000|2020-12-30 13:07:50|||||||||1
1609333680000|2020-12-30 13:08:00|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|4183.6|4177.6|7
1609333690000|2020-12-30 13:08:10|4184.1|4178.1|4184.1|4178.1|4184.6|4178.6|4183.6|4177.6|2
1609333700000|2020-12-30 13:08:20|4184.3|4178.3|4184.6|4178.6|4184.6|4178.6|4184.3|4178.3|0
1609333710000|2020-12-30 13:08:30|4184.3|4178.3|4184.1|4178.1|4184.3|4178.3|4183.6|4177.6|0
1609333720000|2020-12-30 13:08:40|4183.8|4177.8|4183.6|4177.6|4183.8|4177.8|4183.6|4177.6|1
1609333730000|2020-12-30 13:08:50|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.1|4177.1|1
1609333740000|2020-12-30 13:09:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|0
1609333760000|2020-12-30 13:09:20|4183.6|4177.6|4183.6|4177.6|4184.1|4178.1|4183.6|4177.6|1
1609333770000|2020-12-30 13:09:30|||||||||4
1609333780000|2020-12-30 13:09:40|4183.1|4177.1|4182.1|4176.1|4183.1|4177.1|4181.6|4175.6|8
1609333790000|2020-12-30 13:09:50|4182.3|4176.3|4184.1|4178.1|4184.1|4178.1|4182.3|4176.3|1
1609333800000|2020-12-30 13:10:00|4184.6|4178.6|4184.1|4178.1|4184.6|4178.6|4183.6|4177.6|0
1609333810000|2020-12-30 13:10:10|4183.8|4177.8|4183.6|4177.6|4184.1|4178.1|4183.3|4177.3|0
1609333820000|2020-12-30 13:10:20|4183.8|4177.8|4184.6|4178.6|4185.1|4179.1|4183.8|4177.8|1
1609333830000|2020-12-30 13:10:30|4184.1|4178.1|4184.1|4178.1|4184.6|4178.6|4184.1|4178.1|2
1609333840000|2020-12-30 13:10:40|4183.6|4177.6|4184.1|4178.1|4184.6|4178.6|4183.6|4177.6|1
1609333850000|2020-12-30 13:10:50|4183.6|4177.6|4185.1|4179.1|4185.1|4179.1|4183.6|4177.6|5
1609333860000|2020-12-30 13:11:00|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|1
1609333870000|2020-12-30 13:11:10|4185.1|4179.1|4185.1|4179.1|4185.6|4179.6|4185.1|4179.1|1
1609333880000|2020-12-30 13:11:20|4185.6|4179.6|4185.6|4179.6|4185.8|4179.8|4185.1|4179.1|0
1609333890000|2020-12-30 13:11:30|4185.8|4179.8|4185.6|4179.6|4185.8|4179.8|4185.1|4179.1|3
1609333900000|2020-12-30 13:11:40|4185.8|4179.8|4185.6|4179.6|4186.1|4180.1|4185.6|4179.6|1
1609333910000|2020-12-30 13:11:50|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|4186.1|4180.1|0
1609333920000|2020-12-30 13:12:00|4185.8|4179.8|4185.6|4179.6|4185.8|4179.8|4185.6|4179.6|1
1609333930000|2020-12-30 13:12:10|4185.8|4179.8|4185.1|4179.1|4186.6|4180.6|4185.1|4179.1|27
1609333940000|2020-12-30 13:12:20|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|4184.6|4178.6|0
1609333950000|2020-12-30 13:12:30|4185.1|4179.1|4184.1|4178.1|4185.1|4179.1|4183.8|4177.8|0
1609333960000|2020-12-30 13:12:40|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4184.6|4178.6|0
1609333970000|2020-12-30 13:12:50|4184.8|4178.8|4184.6|4178.6|4184.8|4178.8|4184.6|4178.6|0
1609333980000|2020-12-30 13:13:00|4185.1|4179.1|4187.1|4181.1|4188.1|4182.1|4184.6|4178.6|55
1609333990000|2020-12-30 13:13:10|4187.6|4181.6|4186.6|4180.6|4188.1|4182.1|4186.6|4180.6|5
1609334000000|2020-12-30 13:13:20|4186.3|4180.3|4186.1|4180.1|4186.3|4180.3|4186.1|4180.1|0
1609334010000|2020-12-30 13:13:30|4187.1|4181.1|4186.8|4180.8|4187.1|4181.1|4186.8|4180.8|5
1609334020000|2020-12-30 13:13:40|4187.3|4181.3|4185.8|4179.8|4187.3|4181.3|4185.3|4179.3|22
1609334030000|2020-12-30 13:13:50|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|0
1609334040000|2020-12-30 13:14:00|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|6
1609334050000|2020-12-30 13:14:10|4184.6|4178.6|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|1
1609334060000|2020-12-30 13:14:20|4184.1|4178.1|4183.8|4177.8|4184.1|4178.1|4183.8|4177.8|0
1609334070000|2020-12-30 13:14:30|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|2
1609334090000|2020-12-30 13:14:50|4184.1|4178.1|4183.3|4177.3|4184.1|4178.1|4183.3|4177.3|1
1609334110000|2020-12-30 13:15:10|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.6|4177.6|0
1609334120000|2020-12-30 13:15:20|4183.6|4177.6|4182.8|4176.8|4183.6|4177.6|4182.8|4176.8|1
1609334130000|2020-12-30 13:15:30|4183.4|4177.4|4184.3|4178.3|4184.3|4178.3|4183.4|4177.4|3
1609334140000|2020-12-30 13:15:40|4184.6|4178.6|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|0
1609334150000|2020-12-30 13:15:50|4184.6|4178.6|4183.8|4177.8|4184.8|4178.8|4183.8|4177.8|3
1609334180000|2020-12-30 13:16:20|4183.6|4177.6|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|2
1609334190000|2020-12-30 13:16:30|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1609334210000|2020-12-30 13:16:50|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|1
1609334220000|2020-12-30 13:17:00|4183.3|4177.3|4183.8|4177.8|4183.8|4177.8|4183.3|4177.3|0
1609334240000|2020-12-30 13:17:20|4184.8|4178.8|4182.3|4176.3|4184.8|4178.8|4182.3|4176.3|25
1609334250000|2020-12-30 13:17:30|4182.6|4176.6|4183.3|4177.3|4183.3|4177.3|4182.6|4176.6|1
1609334260000|2020-12-30 13:17:40|4182.8|4176.8|4183.3|4177.3|4183.3|4177.3|4182.8|4176.8|0
1609334270000|2020-12-30 13:17:50|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|3
1609334280000|2020-12-30 13:18:00|4184.8|4178.8|4184.8|4178.8|4185.3|4179.3|4184.8|4178.8|1
1609334290000|2020-12-30 13:18:10|4185.1|4179.1|4185.8|4179.8|4185.8|4179.8|4185.1|4179.1|3
1609334300000|2020-12-30 13:18:20|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4
1609334310000|2020-12-30 13:18:30|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|4185.8|4179.8|0
1609334330000|2020-12-30 13:18:50|4185.3|4179.3|4187.8|4181.8|4187.8|4181.8|4185.3|4179.3|9
1609334350000|2020-12-30 13:19:10|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4187.8|4181.8|3
1609334360000|2020-12-30 13:19:20|4188.1|4182.1|4187.8|4181.8|4188.1|4182.1|4187.3|4181.3|5
1609334370000|2020-12-30 13:19:30|4188.1|4182.1|4188.3|4182.3|4188.3|4182.3|4188.1|4182.1|3
1609334380000|2020-12-30 13:19:40|4188.6|4182.6|4188.8|4182.8|4188.8|4182.8|4188.6|4182.6|3
1609334390000|2020-12-30 13:19:50|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4188.3|4182.3|1
1609334400000|2020-12-30 13:20:00|4188.3|4182.3|4188.8|4182.8|4188.8|4182.8|4187.3|4181.3|12
1609334410000|2020-12-30 13:20:10|4189.8|4183.8|4190.1|4184.1|4190.3|4184.3|4189.8|4183.8|14
1609334430000|2020-12-30 13:20:30|4190.4|4184.4|4190.1|4184.1|4190.6|4184.6|4189.8|4183.8|3
1609334440000|2020-12-30 13:20:40|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|12
1609334450000|2020-12-30 13:20:50|||||||||7
1609334460000|2020-12-30 13:21:00|4190.3|4184.3|4190.6|4184.6|4190.6|4184.6|4189.8|4183.8|12
1609334470000|2020-12-30 13:21:10|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|3
1609334480000|2020-12-30 13:21:20|4190.8|4184.8|4192.8|4186.8|4192.8|4186.8|4190.8|4184.8|12
1609334490000|2020-12-30 13:21:30|4192.1|4186.1|4191.3|4185.3|4192.1|4186.1|4190.8|4184.8|7
1609334500000|2020-12-30 13:21:40|4191.6|4185.6|4191.3|4185.3|4191.8|4185.8|4190.8|4184.8|2
1609334510000|2020-12-30 13:21:50|4191.1|4185.1|4190.8|4184.8|4191.3|4185.3|4190.8|4184.8|2
1609334520000|2020-12-30 13:22:00|4191.3|4185.3|4190.3|4184.3|4191.8|4185.8|4189.8|4183.8|38
1609334530000|2020-12-30 13:22:10|4190.5|4184.5|4191.3|4185.3|4191.8|4185.8|4190.5|4184.5|16
1609334540000|2020-12-30 13:22:20|4191.6|4185.6|4191.3|4185.3|4191.8|4185.8|4190.8|4184.8|12
1609334550000|2020-12-30 13:22:30|4190.4|4184.4|4188.1|4182.1|4190.4|4184.4|4188.1|4182.1|14
1609334560000|2020-12-30 13:22:40|4188.4|4182.4|4190.4|4184.4|4190.4|4184.4|4188.4|4182.4|3
1609334570000|2020-12-30 13:22:50|4190.6|4184.6|4190.6|4184.6|4190.6|4184.6|4189.8|4183.8|7
1609334580000|2020-12-30 13:23:00|4190.3|4184.3|4190.6|4184.6|4190.6|4184.6|4190.3|4184.3|1
1609334590000|2020-12-30 13:23:10|4190.3|4184.3|4190.6|4184.6|4191.1|4185.1|4190.3|4184.3|3
1609334600000|2020-12-30 13:23:20|4190.1|4184.1|4190.3|4184.3|4190.3|4184.3|4190.1|4184.1|1
1609334610000|2020-12-30 13:23:30|4191.1|4185.1|4190.1|4184.1|4191.1|4185.1|4189.6|4183.6|11
1609334620000|2020-12-30 13:23:40|4189.9|4183.9|4189.1|4183.1|4190.1|4184.1|4189.1|4183.1|3
1609334630000|2020-12-30 13:23:50|4188.9|4182.9|4188.6|4182.6|4189.3|4183.3|4188.6|4182.6|0
1609334640000|2020-12-30 13:24:00|4188.1|4182.1|4189.3|4183.3|4189.3|4183.3|4188.1|4182.1|1
1609334650000|2020-12-30 13:24:10|4189.1|4183.1|4188.3|4182.3|4190.1|4184.1|4188.3|4182.3|3
1609334660000|2020-12-30 13:24:20|4188.1|4182.1|4188.3|4182.3|4188.3|4182.3|4188.1|4182.1|0
1609334670000|2020-12-30 13:24:30|4187.9|4181.9|4187.9|4181.9|4187.9|4181.9|4187.6|4181.6|6
1609334680000|2020-12-30 13:24:40|4187.6|4181.6|4186.1|4180.1|4187.9|4181.9|4185.3|4179.3|18
1609334690000|2020-12-30 13:24:50|4185.8|4179.8|4187.3|4181.3|4187.3|4181.3|4185.8|4179.8|29
1609334700000|2020-12-30 13:25:00|4185.8|4179.8|4187.3|4181.3|4187.3|4181.3|4185.8|4179.8|25
1609334710000|2020-12-30 13:25:10|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|3
1609334720000|2020-12-30 13:25:20|4188.3|4182.3|4187.3|4181.3|4188.3|4182.3|4187.3|4181.3|0
1609334730000|2020-12-30 13:25:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4
1609334740000|2020-12-30 13:25:40|4188.1|4182.1|4188.3|4182.3|4188.3|4182.3|4188.1|4182.1|1
1609334750000|2020-12-30 13:25:50|4188.6|4182.6|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|11
1609334760000|2020-12-30 13:26:00|4188.6|4182.6|4189.3|4183.3|4189.3|4183.3|4188.6|4182.6|3
1609334770000|2020-12-30 13:26:10|||||||||8
1609334780000|2020-12-30 13:26:20|||||||||5
1609334790000|2020-12-30 13:26:30|4189.8|4183.8|4189.3|4183.3|4190.1|4184.1|4189.3|4183.3|15
1609334800000|2020-12-30 13:26:40|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|4188.3|4182.3|8
1609334810000|2020-12-30 13:26:50|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4188.8|4182.8|4
1609334820000|2020-12-30 13:27:00|4189.3|4183.3|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|9
1609334850000|2020-12-30 13:27:30|4189.3|4183.3|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|31
1609334860000|2020-12-30 13:27:40|4188.6|4182.6|4189.3|4183.3|4189.3|4183.3|4188.6|4182.6|0
1609334880000|2020-12-30 13:28:00|4189.6|4183.6|4189.3|4183.3|4189.8|4183.8|4189.3|4183.3|5
1609334890000|2020-12-30 13:28:10|4188.8|4182.8|4188.3|4182.3|4189.3|4183.3|4188.3|4182.3|11
1609334910000|2020-12-30 13:28:30|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|4187.8|4181.8|2
1609334920000|2020-12-30 13:28:40|||||||||3
1609334930000|2020-12-30 13:28:50|4187.6|4181.6|4187.8|4181.8|4187.8|4181.8|4187.6|4181.6|9
1609334940000|2020-12-30 13:29:00|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|4187.3|4181.3|3
1609334960000|2020-12-30 13:29:20|||||||||6
1609334970000|2020-12-30 13:29:30|4186.8|4180.8|4185.3|4179.3|4186.8|4180.8|4185.3|4179.3|8
1609334990000|2020-12-30 13:29:50|||||||||2
1609335000000|2020-12-30 13:30:00|||||||||8
1609335010000|2020-12-30 13:30:10|||||||||2
1609335020000|2020-12-30 13:30:20|||||||||6
1609335030000|2020-12-30 13:30:30|4186.1|4180.1|4183.6|4177.6|4186.1|4180.1|4183.6|4177.6|13
1609335040000|2020-12-30 13:30:40|4184.3|4178.3|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|3
1609335050000|2020-12-30 13:30:50|||||||||7
1609335060000|2020-12-30 13:31:00|4185.1|4179.1|4185.3|4179.3|4185.3|4179.3|4184.3|4178.3|71
1609335070000|2020-12-30 13:31:10|||||||||51
1609335080000|2020-12-30 13:31:20|4186.1|4180.1|4185.3|4179.3|4186.1|4180.1|4185.3|4179.3|63
1609335090000|2020-12-30 13:31:30|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|4185.6|4179.6|118
1609335100000|2020-12-30 13:31:40|4185.8|4179.8|4184.6|4178.6|4186.1|4180.1|4184.3|4178.3|98
1609335110000|2020-12-30 13:31:50|4184.8|4178.8|4186.8|4180.8|4186.8|4180.8|4184.3|4178.3|15
1609335120000|2020-12-30 13:32:00|4186.6|4180.6|4186.4|4180.4|4187.3|4181.3|4186.3|4180.3|64
1609335130000|2020-12-30 13:32:10|4185.9|4179.9|4187.9|4181.9|4187.9|4181.9|4185.9|4179.9|40
1609335140000|2020-12-30 13:32:20|4188.4|4182.4|4189.9|4183.9|4189.9|4183.9|4188.4|4182.4|22
1609335150000|2020-12-30 13:32:30|4190.4|4184.4|4190.4|4184.4|4190.6|4184.6|4190.4|4184.4|23
1609335160000|2020-12-30 13:32:40|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|4185.9|4179.9|8
1609335170000|2020-12-30 13:32:50|4186.3|4180.3|4186.9|4180.9|4186.9|4180.9|4186.3|4180.3|21
1609335180000|2020-12-30 13:33:00|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|4188.4|4182.4|19
1609335190000|2020-12-30 13:33:10|4188.6|4182.6|4188.4|4182.4|4188.6|4182.6|4187.9|4181.9|1
1609335200000|2020-12-30 13:33:20|4188.6|4182.6|4188.9|4182.9|4188.9|4182.9|4188.4|4182.4|0
1609335210000|2020-12-30 13:33:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|6
1609335220000|2020-12-30 13:33:40|4188.2|4182.2|4185.9|4179.9|4188.2|4182.2|4185.9|4179.9|13
1609335230000|2020-12-30 13:33:50|||||||||6
1609335240000|2020-12-30 13:34:00|4186.4|4180.4|4186.4|4180.4|4186.6|4180.6|4186.4|4180.4|19
1609335250000|2020-12-30 13:34:10|4186.1|4180.1|4185.9|4179.9|4186.1|4180.1|4185.4|4179.4|8
1609335260000|2020-12-30 13:34:20|4186.4|4180.4|4185.9|4179.9|4186.9|4180.9|4185.9|4179.9|11
1609335270000|2020-12-30 13:34:30|4186.1|4180.1|4183.1|4177.1|4186.1|4180.1|4182.9|4176.9|17
1609335280000|2020-12-30 13:34:40|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|10
1609335290000|2020-12-30 13:34:50|4183.4|4177.4|4183.9|4177.9|4183.9|4177.9|4183.4|4177.4|18
1609335300000|2020-12-30 13:35:00|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|4182.9|4176.9|35
1609335310000|2020-12-30 13:35:10|4183.1|4177.1|4183.9|4177.9|4184.1|4178.1|4183.1|4177.1|6
1609335320000|2020-12-30 13:35:20|4184.1|4178.1|4180.4|4174.4|4184.4|4178.4|4179.9|4173.9|17
1609335330000|2020-12-30 13:35:30|4180.6|4174.6|4180.4|4174.4|4180.9|4174.9|4180.4|4174.4|2
1609335340000|2020-12-30 13:35:40|4180.6|4174.6|4180.9|4174.9|4180.9|4174.9|4180.6|4174.6|0
1609335350000|2020-12-30 13:35:50|4181.4|4175.4|4181.9|4175.9|4181.9|4175.9|4181.4|4175.4|21
1609335360000|2020-12-30 13:36:00|4181.6|4175.6|4180.9|4174.9|4181.6|4175.6|4180.9|4174.9|10
1609335370000|2020-12-30 13:36:10|4181.4|4175.4|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|2
1609335380000|2020-12-30 13:36:20|4181.4|4175.4|4181.4|4175.4|4181.6|4175.6|4181.1|4175.1|4
1609335390000|2020-12-30 13:36:30|4181.1|4175.1|4180.9|4174.9|4181.1|4175.1|4180.9|4174.9|0
1609335420000|2020-12-30 13:37:00|4181.1|4175.1|4180.9|4174.9|4181.4|4175.4|4180.9|4174.9|1
1609335430000|2020-12-30 13:37:10|4181.1|4175.1|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|10
1609335440000|2020-12-30 13:37:20|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|0
1609335450000|2020-12-30 13:37:30|4181.8|4175.8|4182.1|4176.1|4182.1|4176.1|4181.8|4175.8|2
1609335460000|2020-12-30 13:37:40|4181.6|4175.6|4181.6|4175.6|4181.6|4175.6|4181.1|4175.1|5
1609335470000|2020-12-30 13:37:50|4181.3|4175.3|4181.6|4175.6|4182.1|4176.1|4181.1|4175.1|3
1609335480000|2020-12-30 13:38:00|4181.4|4175.4|4181.1|4175.1|4181.4|4175.4|4180.6|4174.6|7
1609335490000|2020-12-30 13:38:10|4180.6|4174.6|4180.6|4174.6|4180.6|4174.6|4180.1|4174.1|4
1609335500000|2020-12-30 13:38:20|4180.4|4174.4|4181.6|4175.6|4181.6|4175.6|4180.4|4174.4|1
1609335510000|2020-12-30 13:38:30|4181.8|4175.8|4180.1|4174.1|4182.1|4176.1|4179.1|4173.1|12
1609335520000|2020-12-30 13:38:40|4180.3|4174.3|4177.6|4171.6|4180.6|4174.6|4177.4|4171.4|13
1609335530000|2020-12-30 13:38:50|4177.1|4171.1|4177.1|4171.1|4177.3|4171.3|4177.1|4171.1|0
1609335540000|2020-12-30 13:39:00|4176.8|4170.8|4176.1|4170.1|4176.8|4170.8|4175.9|4169.9|3
1609335550000|2020-12-30 13:39:10|4176.3|4170.3|4176.6|4170.6|4176.6|4170.6|4176.3|4170.3|3
1609335560000|2020-12-30 13:39:20|4176.8|4170.8|4176.6|4170.6|4177.1|4171.1|4176.1|4170.1|10
1609335570000|2020-12-30 13:39:30|4176.9|4170.9|4177.9|4171.9|4178.1|4172.1|4176.9|4170.9|14
1609335580000|2020-12-30 13:39:40|4177.6|4171.6|4176.6|4170.6|4177.6|4171.6|4176.3|4170.3|1
1609335600000|2020-12-30 13:40:00|4176.4|4170.4|4175.6|4169.6|4176.4|4170.4|4175.6|4169.6|11
1609335610000|2020-12-30 13:40:10|4175.8|4169.8|4176.1|4170.1|4176.1|4170.1|4175.6|4169.6|4
1609335620000|2020-12-30 13:40:20|4175.9|4169.9|4175.1|4169.1|4175.9|4169.9|4175.1|4169.1|9
1609335630000|2020-12-30 13:40:30|4176.1|4170.1|4175.1|4169.1|4176.1|4170.1|4175.1|4169.1|16
1609335640000|2020-12-30 13:40:40|4174.6|4168.6|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|7
1609335650000|2020-12-30 13:40:50|4173.6|4167.6|4174.1|4168.1|4174.4|4168.4|4173.6|4167.6|2
1609335660000|2020-12-30 13:41:00|4173.8|4167.8|4174.1|4168.1|4174.1|4168.1|4173.6|4167.6|4
1609335670000|2020-12-30 13:41:10|4174.4|4168.4|4174.1|4168.1|4174.6|4168.6|4174.1|4168.1|1
1609335680000|2020-12-30 13:41:20|4174.4|4168.4|4174.6|4168.6|4174.6|4168.6|4174.4|4168.4|0
1609335690000|2020-12-30 13:41:30|4174.9|4168.9|4174.6|4168.6|4175.1|4169.1|4174.6|4168.6|2
1609335700000|2020-12-30 13:41:40|4174.9|4168.9|4174.1|4168.1|4175.1|4169.1|4174.1|4168.1|7
1609335710000|2020-12-30 13:41:50|4173.4|4167.4|4173.1|4167.1|4173.4|4167.4|4173.1|4167.1|6
1609335720000|2020-12-30 13:42:00|4172.1|4166.1|4172.6|4166.6|4172.9|4166.9|4172.1|4166.1|15
1609335730000|2020-12-30 13:42:10|4172.8|4166.8|4171.9|4165.9|4173.1|4167.1|4171.9|4165.9|6
1609335740000|2020-12-30 13:42:20|||||||||4
1609335750000|2020-12-30 13:42:30|4172.9|4166.9|4171.9|4165.9|4172.9|4166.9|4171.9|4165.9|4
1609335760000|2020-12-30 13:42:40|4172.4|4166.4|4171.9|4165.9|4172.6|4166.6|4171.9|4165.9|6
1609335770000|2020-12-30 13:42:50|4172.4|4166.4|4171.9|4165.9|4172.4|4166.4|4171.9|4165.9|3
1609335780000|2020-12-30 13:43:00|4171.4|4165.4|4170.4|4164.4|4171.4|4165.4|4170.4|4164.4|37
1609335790000|2020-12-30 13:43:10|4170.6|4164.6|4170.4|4164.4|4170.9|4164.9|4170.1|4164.1|9
1609335800000|2020-12-30 13:43:20|4170.1|4164.1|4169.9|4163.9|4170.1|4164.1|4169.9|4163.9|6
1609335810000|2020-12-30 13:43:30|4168.9|4162.9|4171.6|4165.6|4172.1|4166.1|4168.9|4162.9|34
1609335820000|2020-12-30 13:43:40|4171.3|4165.3|4171.1|4165.1|4171.8|4165.8|4171.1|4165.1|7
1609335840000|2020-12-30 13:44:00|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|4170.6|4164.6|7
1609335850000|2020-12-30 13:44:10|4170.9|4164.9|4171.6|4165.6|4172.1|4166.1|4170.9|4164.9|7
1609335860000|2020-12-30 13:44:20|4172.1|4166.1|4170.1|4164.1|4172.6|4166.6|4170.1|4164.1|22
1609335870000|2020-12-30 13:44:30|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|4169.6|4163.6|6
1609335880000|2020-12-30 13:44:40|4169.3|4163.3|4170.1|4164.1|4170.1|4164.1|4169.1|4163.1|18
1609335890000|2020-12-30 13:44:50|4169.8|4163.8|4168.1|4162.1|4169.8|4163.8|4168.1|4162.1|4
1609338600000|2020-12-30 14:30:00|4168.2|4162.2|4166.7|4160.7|4171.5|4165.5|4166.7|4160.7|231
1609338610000|2020-12-30 14:30:10|4167|4161|4171.2|4165.2|4173.2|4167.2|4166.7|4160.7|108
1609338620000|2020-12-30 14:30:20|4173.2|4167.2|4176.2|4170.2|4176.2|4170.2|4172.2|4166.2|75
1609338630000|2020-12-30 14:30:30|4175.2|4169.2|4176.2|4170.2|4176.5|4170.5|4173.2|4167.2|33
1609338640000|2020-12-30 14:30:40|4175.7|4169.7|4173.5|4167.5|4177.5|4171.5|4173.5|4167.5|36
1609338650000|2020-12-30 14:30:50|4173.7|4167.7|4172.2|4166.2|4173.7|4167.7|4171.2|4165.2|27
1609338660000|2020-12-30 14:31:00|4171.2|4165.2|4170.5|4164.5|4171.2|4165.2|4169.2|4163.2|36
1609338670000|2020-12-30 14:31:10|4171|4165|4173.2|4167.2|4174.2|4168.2|4170.5|4164.5|20
1609338680000|2020-12-30 14:31:20|4172.7|4166.7|4175.2|4169.2|4176.2|4170.2|4172.2|4166.2|17
1609338690000|2020-12-30 14:31:30|4175.5|4169.5|4175.2|4169.2|4175.5|4169.5|4174.2|4168.2|26
1609338700000|2020-12-30 14:31:40|4176|4170|4176.5|4170.5|4177|4171|4176|4170|30
1609338710000|2020-12-30 14:31:50|4176.7|4170.7|4176.7|4170.7|4178|4172|4176.2|4170.2|78
1609338720000|2020-12-30 14:32:00|4176.2|4170.2|4177.7|4171.7|4177.7|4171.7|4174.2|4168.2|44
1609338730000|2020-12-30 14:32:10|4178.7|4172.7|4179.7|4173.7|4179.7|4173.7|4178.2|4172.2|29
1609338740000|2020-12-30 14:32:20|4180.2|4174.2|4180.2|4174.2|4180.2|4174.2|4178.7|4172.7|28
1609338750000|2020-12-30 14:32:30|4180.7|4174.7|4181.7|4175.7|4181.7|4175.7|4180.2|4174.2|20
1609338760000|2020-12-30 14:32:40|4181.9|4175.9|4180.7|4174.7|4181.9|4175.9|4180.7|4174.7|27
1609338770000|2020-12-30 14:32:50|4180.2|4174.2|4179.2|4173.2|4181.7|4175.7|4179.2|4173.2|35
1609338780000|2020-12-30 14:33:00|4178.9|4172.9|4178.7|4172.7|4179.7|4173.7|4177.7|4171.7|39
1609338790000|2020-12-30 14:33:10|4178.5|4172.5|4180.5|4174.5|4180.7|4174.7|4178.4|4172.4|14
1609338800000|2020-12-30 14:33:20|4179.7|4173.7|4180.2|4174.2|4181.7|4175.7|4179.7|4173.7|11
1609338810000|2020-12-30 14:33:30|4179.9|4173.9|4181.7|4175.7|4181.7|4175.7|4179.2|4173.2|16
1609338820000|2020-12-30 14:33:40|4180.9|4174.9|4181.9|4175.9|4182.7|4176.7|4179.2|4173.2|19
1609338830000|2020-12-30 14:33:50|4181.7|4175.7|4183.7|4177.7|4183.9|4177.9|4181.2|4175.2|15
1609338840000|2020-12-30 14:34:00|4183.2|4177.2|4182.7|4176.7|4183.4|4177.4|4181.2|4175.2|54
1609338850000|2020-12-30 14:34:10|4182.2|4176.2|4183.7|4177.7|4184|4178|4182.2|4176.2|18
1609338860000|2020-12-30 14:34:20|4183.5|4177.5|4182.2|4176.2|4184.7|4178.7|4182.2|4176.2|14
1609338870000|2020-12-30 14:34:30|4183.2|4177.2|4183|4177|4184.7|4178.7|4182.2|4176.2|36
1609338880000|2020-12-30 14:34:40|4182.7|4176.7|4184.2|4178.2|4184.7|4178.7|4181.5|4175.5|17
1609338890000|2020-12-30 14:34:50|4184|4178|4183.2|4177.2|4184|4178|4182.7|4176.7|6
1609338900000|2020-12-30 14:35:00|4183|4177|4182.2|4176.2|4183|4177|4181.7|4175.7|31
1609338910000|2020-12-30 14:35:10|4181.9|4175.9|4181.5|4175.5|4181.9|4175.9|4181.5|4175.5|22
1609338920000|2020-12-30 14:35:20|4181.7|4175.7|4179.7|4173.7|4181.7|4175.7|4178.7|4172.7|19
1609338930000|2020-12-30 14:35:30|4180.2|4174.2|4178.2|4172.2|4180.2|4174.2|4177.2|4171.2|7
1609338940000|2020-12-30 14:35:40|4178|4172|4180.2|4174.2|4180.2|4174.2|4178|4172|13
1609338950000|2020-12-30 14:35:50|4180|4174|4179.2|4173.2|4180|4174|4178.2|4172.2|38
1609338960000|2020-12-30 14:36:00|4178.8|4172.8|4179.7|4173.7|4180|4174|4178.2|4172.2|60
1609338970000|2020-12-30 14:36:10|4179.5|4173.5|4179.5|4173.5|4179.7|4173.7|4179.2|4173.2|8
1609338980000|2020-12-30 14:36:20|4179.7|4173.7|4180.7|4174.7|4180.7|4174.7|4179.7|4173.7|29
1609338990000|2020-12-30 14:36:30|4180.4|4174.4|4179.2|4173.2|4180.4|4174.4|4179.2|4173.2|19
1609339000000|2020-12-30 14:36:40|4178.7|4172.7|4179.2|4173.2|4179.2|4173.2|4178.2|4172.2|14
1609339010000|2020-12-30 14:36:50|||||||||11
1609339020000|2020-12-30 14:37:00|4178.2|4172.2|4177|4171|4178.2|4172.2|4176.2|4170.2|34
1609339030000|2020-12-30 14:37:10|4176.7|4170.7|4174.2|4168.2|4176.7|4170.7|4174.2|4168.2|40
1609339040000|2020-12-30 14:37:20|4175.2|4169.2|4174.5|4168.5|4175.2|4169.2|4174.5|4168.5|15
1609339050000|2020-12-30 14:37:30|4175|4169|4174.5|4168.5|4175.2|4169.2|4174.5|4168.5|39
1609339060000|2020-12-30 14:37:40|4174.7|4168.7|4173.7|4167.7|4174.7|4168.7|4173.7|4167.7|7
1609339070000|2020-12-30 14:37:50|4172.5|4166.5|4171.5|4165.5|4173.5|4167.5|4171.5|4165.5|28
1609339080000|2020-12-30 14:38:00|4172|4166|4171.5|4165.5|4172.5|4166.5|4171.5|4165.5|101
1609339090000|2020-12-30 14:38:10|4170.5|4164.5|4169.9|4163.9|4170.7|4164.7|4169.9|4163.9|64
1609339100000|2020-12-30 14:38:20|4169.2|4163.2|4169.7|4163.7|4170.2|4164.2|4169.2|4163.2|38
1609339110000|2020-12-30 14:38:30|4169.4|4163.4|4170|4164|4170.2|4164.2|4169.2|4163.2|44
1609339120000|2020-12-30 14:38:40|4170.2|4164.2|4170.2|4164.2|4170.2|4164.2|4169.5|4163.5|5
1609339130000|2020-12-30 14:38:50|4170.5|4164.5|4168.7|4162.7|4170.5|4164.5|4168.5|4162.5|114
1609339140000|2020-12-30 14:39:00|4168.5|4162.5|4168.5|4162.5|4168.5|4162.5|4167.2|4161.2|47
1609339150000|2020-12-30 14:39:10|4168.2|4162.2|4168.5|4162.5|4168.5|4162.5|4168.2|4162.2|0
1609339160000|2020-12-30 14:39:20|4168|4162|4168.2|4162.2|4168.5|4162.5|4167.7|4161.7|17
1609339170000|2020-12-30 14:39:30|4167.7|4161.7|4168.2|4162.2|4168.7|4162.7|4167.2|4161.2|14
1609339180000|2020-12-30 14:39:40|4167.2|4161.2|4168.2|4162.2|4168.2|4162.2|4167.2|4161.2|13
1609339190000|2020-12-30 14:39:50|4167.7|4161.7|4168.7|4162.7|4168.7|4162.7|4166.2|4160.2|33
1609339200000|2020-12-30 14:40:00|4168.5|4162.5|4169|4163|4169|4163|4167.2|4161.2|28
1609339210000|2020-12-30 14:40:10|4168.7|4162.7|4168.5|4162.5|4169.2|4163.2|4168.2|4162.2|16
1609339220000|2020-12-30 14:40:20|4168.7|4162.7|4173|4167|4173.5|4167.5|4168.7|4162.7|57
1609339230000|2020-12-30 14:40:30|4172.5|4166.5|4172.7|4166.7|4173|4167|4171.9|4165.9|112
1609339240000|2020-12-30 14:40:40|4172.9|4166.9|4174.7|4168.7|4175.5|4169.5|4172.9|4166.9|36
1609339250000|2020-12-30 14:40:50|4174.9|4168.9|4174.7|4168.7|4174.9|4168.9|4174.7|4168.7|10
1609339260000|2020-12-30 14:41:00|4173.7|4167.7|4173.4|4167.4|4173.7|4167.7|4173.4|4167.4|18
1609339270000|2020-12-30 14:41:10|4173.7|4167.7|4172.7|4166.7|4173.7|4167.7|4172.7|4166.7|8
1609339280000|2020-12-30 14:41:20|4173.5|4167.5|4174.5|4168.5|4174.5|4168.5|4173.5|4167.5|16
1609339290000|2020-12-30 14:41:30|4175|4169|4174|4168|4175|4169|4173.7|4167.7|12
1609339300000|2020-12-30 14:41:40|4174.2|4168.2|4176|4170|4176|4170|4174.2|4168.2|6
1609339310000|2020-12-30 14:41:50|4175.8|4169.8|4175.2|4169.2|4176|4170|4175.2|4169.2|5
1609339320000|2020-12-30 14:42:00|4174.7|4168.7|4175.2|4169.2|4175.5|4169.5|4174.7|4168.7|6
1609339330000|2020-12-30 14:42:10|4176|4170|4176.5|4170.5|4177.2|4171.2|4176|4170|15
1609339340000|2020-12-30 14:42:20|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.5|4170.5|4
1609339350000|2020-12-30 14:42:30|4176.7|4170.7|4176.5|4170.5|4177.2|4171.2|4176.5|4170.5|19
1609339360000|2020-12-30 14:42:40|4176.7|4170.7|4177.2|4171.2|4177.2|4171.2|4176.2|4170.2|4
1609339370000|2020-12-30 14:42:50|||||||||1
1609339380000|2020-12-30 14:43:00|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.2|4170.2|12
1609339390000|2020-12-30 14:43:10|4176.7|4170.7|4176.5|4170.5|4177.2|4171.2|4176.5|4170.5|27
1609339400000|2020-12-30 14:43:20|4175.7|4169.7|4176.2|4170.2|4176.5|4170.5|4175.7|4169.7|28
1609339410000|2020-12-30 14:43:30|4176|4170|4177|4171|4177.2|4171.2|4176|4170|9
1609339420000|2020-12-30 14:43:40|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176.5|4170.5|0
1609339430000|2020-12-30 14:43:50|4178.5|4172.5|4177.9|4171.9|4178.5|4172.5|4177.9|4171.9|9
1609339440000|2020-12-30 14:44:00|4176.5|4170.5|4177.5|4171.5|4177.5|4171.5|4176.5|4170.5|5
1609339450000|2020-12-30 14:44:10|4177.2|4171.2|4177|4171|4177.2|4171.2|4176.7|4170.7|19
1609339460000|2020-12-30 14:44:20|4176.7|4170.7|4176.5|4170.5|4176.7|4170.7|4176|4170|3
1609339470000|2020-12-30 14:44:30|4176.7|4170.7|4179.7|4173.7|4179.7|4173.7|4176.7|4170.7|11
1609339480000|2020-12-30 14:44:40|4179.2|4173.2|4179|4173|4179.5|4173.5|4178.7|4172.7|11
1609339490000|2020-12-30 14:44:50|4179.2|4173.2|4179.7|4173.7|4179.7|4173.7|4178.9|4172.9|2
1609339500000|2020-12-30 14:45:00|4178.7|4172.7|4179.7|4173.7|4179.7|4173.7|4177.7|4171.7|103
1609339510000|2020-12-30 14:45:10|4180.7|4174.7|4180.7|4174.7|4180.7|4174.7|4178.7|4172.7|33
1609339520000|2020-12-30 14:45:20|4181.7|4175.7|4183.2|4177.2|4183.2|4177.2|4181.7|4175.7|22
1609339530000|2020-12-30 14:45:30|4182.9|4176.9|4185.9|4179.9|4185.9|4179.9|4182.7|4176.7|38
1609339540000|2020-12-30 14:45:40|4186.7|4180.7|4185.8|4179.8|4186.7|4180.7|4185.8|4179.8|406
1609339550000|2020-12-30 14:45:50|4186|4180|4183.1|4177.1|4186|4180|4181.8|4175.8|20
1609339560000|2020-12-30 14:46:00|4182.3|4176.3|4181.3|4175.3|4182.3|4176.3|4179.3|4173.3|34
1609339570000|2020-12-30 14:46:10|4181.5|4175.5|4181.6|4175.6|4182.1|4176.1|4181|4175|7
1609339580000|2020-12-30 14:46:20|4181.3|4175.3|4181.6|4175.6|4181.6|4175.6|4181.3|4175.3|1
1609339590000|2020-12-30 14:46:30|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|11
1609339600000|2020-12-30 14:46:40|4181.6|4175.6|4181.3|4175.3|4181.6|4175.6|4181.3|4175.3|26
1609339610000|2020-12-30 14:46:50|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|4182.1|4176.1|29
1609339620000|2020-12-30 14:47:00|4182.6|4176.6|4182.1|4176.1|4183.1|4177.1|4181.3|4175.3|41
1609339630000|2020-12-30 14:47:10|4182.3|4176.3|4182.1|4176.1|4182.3|4176.3|4181.3|4175.3|55
1609339640000|2020-12-30 14:47:20|4181.6|4175.6|4182.3|4176.3|4182.3|4176.3|4181.3|4175.3|6
1609339650000|2020-12-30 14:47:30|4181.3|4175.3|4182.3|4176.3|4182.6|4176.6|4181.3|4175.3|34
1609339660000|2020-12-30 14:47:40|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4
1609339670000|2020-12-30 14:47:50|||||||||61
1609339680000|2020-12-30 14:48:00|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4178.5|4172.5|48
1609339690000|2020-12-30 14:48:10|4179.5|4173.5|4178.3|4172.3|4179.5|4173.5|4178.1|4172.1|18
1609339700000|2020-12-30 14:48:20|4178.5|4172.5|4178|4172|4178.8|4172.8|4177.8|4171.8|40
1609339710000|2020-12-30 14:48:30|4178.3|4172.3|4179|4173|4179|4173|4177.8|4171.8|9
1609339720000|2020-12-30 14:48:40|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4178.5|4172.5|4
1609339730000|2020-12-30 14:48:50|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4179.3|4173.3|7
1609339740000|2020-12-30 14:49:00|4180|4174|4179|4173|4180|4174|4178.7|4172.7|10
1609339750000|2020-12-30 14:49:10|4178.7|4172.7|4178.2|4172.2|4179|4173|4178.2|4172.2|4
1609339760000|2020-12-30 14:49:20|4178|4172|4178.7|4172.7|4178.7|4172.7|4178|4172|6
1609339770000|2020-12-30 14:49:30|4179.5|4173.5|4181.7|4175.7|4181.7|4175.7|4179.2|4173.2|10
1609339780000|2020-12-30 14:49:40|4182.7|4176.7|4183.5|4177.5|4183.5|4177.5|4181.7|4175.7|16
1609339790000|2020-12-30 14:49:50|4183|4177|4183.5|4177.5|4183.5|4177.5|4183|4177|10
1609339800000|2020-12-30 14:50:00|4184.1|4178.1|4184.1|4178.1|4184.1|4178.1|4183.3|4177.3|19
1609339810000|2020-12-30 14:50:10|4183.8|4177.8|4183.5|4177.5|4184.1|4178.1|4183.3|4177.3|5
1609339820000|2020-12-30 14:50:20|4184|4178|4184.5|4178.5|4184.5|4178.5|4183.7|4177.7|9
1609339830000|2020-12-30 14:50:30|4184|4178|4185.5|4179.5|4185.5|4179.5|4184|4178|14
1609339840000|2020-12-30 14:50:40|4186.5|4180.5|4185.7|4179.7|4186.5|4180.5|4185.7|4179.7|15
1609339850000|2020-12-30 14:50:50|4186|4180|4186.2|4180.2|4186.7|4180.7|4185.7|4179.7|61
1609339860000|2020-12-30 14:51:00|4186.5|4180.5|4186.2|4180.2|4187|4181|4186.2|4180.2|4
1609339870000|2020-12-30 14:51:10|4187|4181|4185.9|4179.9|4187|4181|4185.2|4179.2|119
1609339880000|2020-12-30 14:51:20|4186.4|4180.4|4185.7|4179.7|4186.9|4180.9|4185.7|4179.7|7
1609339890000|2020-12-30 14:51:30|4185.2|4179.2|4185.7|4179.7|4185.7|4179.7|4184.7|4178.7|3
1609339900000|2020-12-30 14:51:40|4185.9|4179.9|4185.7|4179.7|4186.4|4180.4|4185.7|4179.7|22
1609339910000|2020-12-30 14:51:50|4188.4|4182.4|4188.7|4182.7|4188.9|4182.9|4188.2|4182.2|98
1609339920000|2020-12-30 14:52:00|4188.4|4182.4|4187.7|4181.7|4188.4|4182.4|4186.9|4180.9|9
1609339930000|2020-12-30 14:52:10|4187.2|4181.2|4187.2|4181.2|4187.2|4181.2|4185.9|4179.9|10
1609339940000|2020-12-30 14:52:20|4186.9|4180.9|4187.4|4181.4|4187.9|4181.9|4186.7|4180.7|5
1609339950000|2020-12-30 14:52:30|4187.1|4181.1|4186.9|4180.9|4187.1|4181.1|4186.4|4180.4|3
1609339960000|2020-12-30 14:52:40|4186.4|4180.4|4184.4|4178.4|4186.9|4180.9|4184.4|4178.4|47
1609339970000|2020-12-30 14:52:50|4184.2|4178.2|4182.9|4176.9|4184.4|4178.4|4182.6|4176.6|11
1609339980000|2020-12-30 14:53:00|4182.6|4176.6|4180.1|4174.1|4182.6|4176.6|4178.9|4172.9|106
1609339990000|2020-12-30 14:53:10|||||||||72
1609340000000|2020-12-30 14:53:20|4179.1|4173.1|4179.7|4173.7|4180.1|4174.1|4179.1|4173.1|14
1609340010000|2020-12-30 14:53:30|||||||||5
1609340020000|2020-12-30 14:53:40|4178.7|4172.7|4178.7|4172.7|4178.9|4172.9|4178.7|4172.7|78
1609340030000|2020-12-30 14:53:50|4178.9|4172.9|4176.9|4170.9|4179.1|4173.1|4176.9|4170.9|150
1609340040000|2020-12-30 14:54:00|4177.7|4171.7|4178.9|4172.9|4179.1|4173.1|4177.7|4171.7|79
1609340050000|2020-12-30 14:54:10|4178.4|4172.4|4177.9|4171.9|4178.4|4172.4|4177.9|4171.9|12
1609340060000|2020-12-30 14:54:20|4177.6|4171.6|4177.9|4171.9|4177.9|4171.9|4177.6|4171.6|2
1609340070000|2020-12-30 14:54:30|4178.2|4172.2|4178.4|4172.4|4178.9|4172.9|4178.2|4172.2|13
1609340080000|2020-12-30 14:54:40|4178.9|4172.9|4178.4|4172.4|4178.9|4172.9|4178.4|4172.4|4
1609340090000|2020-12-30 14:54:50|4178.7|4172.7|4178.4|4172.4|4178.9|4172.9|4177.9|4171.9|2
1609340100000|2020-12-30 14:55:00|4177.9|4171.9|4178.9|4172.9|4178.9|4172.9|4177.9|4171.9|5
1609340110000|2020-12-30 14:55:10|4182.9|4176.9|4180.9|4174.9|4182.9|4176.9|4180.9|4174.9|35
1609340120000|2020-12-30 14:55:20|4180.4|4174.4|4180.6|4174.6|4180.9|4174.9|4179.9|4173.9|23
1609340130000|2020-12-30 14:55:30|4179.9|4173.9|4178.9|4172.9|4180.6|4174.6|4178.9|4172.9|20
1609340140000|2020-12-30 14:55:40|4179.4|4173.4|4178.9|4172.9|4179.6|4173.6|4178.9|4172.9|3
1609340150000|2020-12-30 14:55:50|4177.1|4171.1|4177.9|4171.9|4177.9|4171.9|4177.1|4171.1|66
1609340160000|2020-12-30 14:56:00|4178.9|4172.9|4179.1|4173.1|4180.1|4174.1|4178.9|4172.9|12
1609340170000|2020-12-30 14:56:10|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|4179.6|4173.6|70
1609340180000|2020-12-30 14:56:20|4178.8|4172.8|4178.4|4172.4|4179.1|4173.1|4178.4|4172.4|7
1609340190000|2020-12-30 14:56:30|4178.1|4172.1|4178.1|4172.1|4179.6|4173.6|4177.9|4171.9|11
1609340200000|2020-12-30 14:56:40|4179.9|4173.9|4180.4|4174.4|4180.4|4174.4|4179.4|4173.4|20
1609340210000|2020-12-30 14:56:50|4181.1|4175.1|4181.6|4175.6|4182.4|4176.4|4180.6|4174.6|16
1609340220000|2020-12-30 14:57:00|4181.8|4175.8|4184.6|4178.6|4184.8|4178.8|4181.8|4175.8|38
1609340230000|2020-12-30 14:57:10|4183.6|4177.6|4184.6|4178.6|4184.6|4178.6|4183.6|4177.6|10
1609340240000|2020-12-30 14:57:20|4184.1|4178.1|4185.8|4179.8|4185.8|4179.8|4183.6|4177.6|8
1609340250000|2020-12-30 14:57:30|4185.6|4179.6|4184.6|4178.6|4188|4182|4183.6|4177.6|24
1609340260000|2020-12-30 14:57:40|4184.3|4178.3|4184.6|4178.6|4184.6|4178.6|4183.8|4177.8|2
1609340270000|2020-12-30 14:57:50|4184.3|4178.3|4184.8|4178.8|4185.6|4179.6|4183.8|4177.8|13
1609340280000|2020-12-30 14:58:00|4184.3|4178.3|4184.3|4178.3|4184.6|4178.6|4184.3|4178.3|4
1609340290000|2020-12-30 14:58:10|4184.6|4178.6|4184.8|4178.8|4185.3|4179.3|4184.6|4178.6|1
1609340300000|2020-12-30 14:58:20|4184.3|4178.3|4184.3|4178.3|4184.8|4178.8|4184.1|4178.1|4
1609340310000|2020-12-30 14:58:30|4184.6|4178.6|4184.1|4178.1|4184.8|4178.8|4183.6|4177.6|128
1609340320000|2020-12-30 14:58:40|4183.1|4177.1|4182.8|4176.8|4183.1|4177.1|4182.6|4176.6|13
1609340330000|2020-12-30 14:58:50|4182.3|4176.3|4181.1|4175.1|4182.3|4176.3|4181.1|4175.1|30
1609340340000|2020-12-30 14:59:00|4181.6|4175.6|4180.8|4174.8|4182.1|4176.1|4180.8|4174.8|25
1609340350000|2020-12-30 14:59:10|4180.6|4174.6|4180.1|4174.1|4180.6|4174.6|4179.8|4173.8|5
1609340360000|2020-12-30 14:59:20|4180.6|4174.6|4180.8|4174.8|4180.8|4174.8|4180.6|4174.6|13
1609340370000|2020-12-30 14:59:30|4181.4|4175.4|4183.3|4177.3|4183.3|4177.3|4181.4|4175.4|7
1609340380000|2020-12-30 14:59:40|4183.8|4177.8|4184.1|4178.1|4184.1|4178.1|4183.8|4177.8|5
1609340390000|2020-12-30 14:59:50|4183.6|4177.6|4182.8|4176.8|4184.1|4178.1|4182.1|4176.1|8
1609340400000|2020-12-30 15:00:00|4182.6|4176.6|4183.1|4177.1|4183.6|4177.6|4182.6|4176.6|2
1609340410000|2020-12-30 15:00:10|4182.5|4176.5|4183.1|4177.1|4183.1|4177.1|4182.1|4176.1|27
1609340420000|2020-12-30 15:00:20|4182.8|4176.8|4185.1|4179.1|4185.1|4179.1|4182.6|4176.6|32
1609340430000|2020-12-30 15:00:30|4184.8|4178.8|4184.1|4178.1|4185.1|4179.1|4184.1|4178.1|26
1609340440000|2020-12-30 15:00:40|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|4182.8|4176.8|5
1609340450000|2020-12-30 15:00:50|4183.1|4177.1|4184.5|4178.5|4184.5|4178.5|4183|4177|3
1609340460000|2020-12-30 15:01:00|4184.8|4178.8|4185|4179|4186|4180|4184.8|4178.8|17
1609340470000|2020-12-30 15:01:10|4185.5|4179.5|4184|4178|4185.5|4179.5|4184|4178|6
1609340480000|2020-12-30 15:01:20|||||||||4
1609340490000|2020-12-30 15:01:30|||||||||1
1609340500000|2020-12-30 15:01:40|4185|4179|4185|4179|4185.5|4179.5|4185|4179|24
1609340510000|2020-12-30 15:01:50|4184|4178|4185|4179|4185|4179|4184|4178|8
1609340520000|2020-12-30 15:02:00|4184.8|4178.8|4184|4178|4184.8|4178.8|4184|4178|7
1609340530000|2020-12-30 15:02:10|4185|4179|4185.5|4179.5|4186|4180|4185|4179|13
1609340540000|2020-12-30 15:02:20|4185.8|4179.8|4186|4180|4186|4180|4185.8|4179.8|4
1609340550000|2020-12-30 15:02:30|4185.8|4179.8|4185|4179|4185.8|4179.8|4185|4179|96
1609340560000|2020-12-30 15:02:40|4185.3|4179.3|4184.3|4178.3|4185.3|4179.3|4184.3|4178.3|6
1609340570000|2020-12-30 15:02:50|4184.5|4178.5|4185|4179|4185.3|4179.3|4184.5|4178.5|9
1609340580000|2020-12-30 15:03:00|4185.3|4179.3|4185|4179|4185.3|4179.3|4184.5|4178.5|6
1609340590000|2020-12-30 15:03:10|4184.8|4178.8|4185.3|4179.3|4185.3|4179.3|4184.5|4178.5|1
1609340600000|2020-12-30 15:03:20|4185.5|4179.5|4185.5|4179.5|4187.5|4181.5|4185.5|4179.5|54
1609340610000|2020-12-30 15:03:30|4186.2|4180.2|4185.5|4179.5|4186.5|4180.5|4185.5|4179.5|7
1609340620000|2020-12-30 15:03:40|4186|4180|4186|4180|4186|4180|4186|4180|0
1609340630000|2020-12-30 15:03:50|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|4186.7|4180.7|11
1609340640000|2020-12-30 15:04:00|4187.2|4181.2|4187.7|4181.7|4187.7|4181.7|4186.7|4180.7|23
1609340650000|2020-12-30 15:04:10|4188.7|4182.7|4189.7|4183.7|4190|4184|4188.5|4182.5|20
1609340660000|2020-12-30 15:04:20|||||||||30
1609340670000|2020-12-30 15:04:30|||||||||1
1609340680000|2020-12-30 15:04:40|4190|4184|4191.5|4185.5|4191.5|4185.5|4190|4184|33
1609340690000|2020-12-30 15:04:50|4191.2|4185.2|4190.7|4184.7|4191.2|4185.2|4190.7|4184.7|1
1609340700000|2020-12-30 15:05:00|4191.2|4185.2|4192|4186|4192.7|4186.7|4191.2|4185.2|21
1609340710000|2020-12-30 15:05:10|4192.5|4186.5|4191.7|4185.7|4192.5|4186.5|4191.7|4185.7|11
1609340720000|2020-12-30 15:05:20|4192|4186|4191.7|4185.7|4192.7|4186.7|4191.7|4185.7|11
1609340730000|2020-12-30 15:05:30|4191.5|4185.5|4192.2|4186.2|4192.7|4186.7|4191.5|4185.5|37
1609340740000|2020-12-30 15:05:40|4192.5|4186.5|4192|4186|4192.7|4186.7|4191.5|4185.5|7
1609340750000|2020-12-30 15:05:50|4191.8|4185.8|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|24
1609340760000|2020-12-30 15:06:00|4191.7|4185.7|4192.7|4186.7|4192.7|4186.7|4191.7|4185.7|24
1609340770000|2020-12-30 15:06:10|4192.5|4186.5|4192.7|4186.7|4192.8|4186.8|4192.5|4186.5|9
1609340780000|2020-12-30 15:06:20|4191.7|4185.7|4193.2|4187.2|4193.7|4187.7|4191.7|4185.7|14
1609340790000|2020-12-30 15:06:30|4193.5|4187.5|4192.7|4186.7|4194|4188|4192.7|4186.7|7
1609340800000|2020-12-30 15:06:40|4191.5|4185.5|4192.2|4186.2|4192.2|4186.2|4191|4185|25
1609340810000|2020-12-30 15:06:50|4192|4186|4191.7|4185.7|4192|4186|4191.7|4185.7|0
1609340820000|2020-12-30 15:07:00|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|7
1609340830000|2020-12-30 15:07:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.2|4187.2|21
1609340840000|2020-12-30 15:07:20|4193|4187|4192.2|4186.2|4193|4187|4192.2|4186.2|5
1609340850000|2020-12-30 15:07:30|4192.7|4186.7|4193|4187|4193|4187|4192.2|4186.2|6
1609340860000|2020-12-30 15:07:40|4192.5|4186.5|4193.5|4187.5|4193.7|4187.7|4192.2|4186.2|5
1609340870000|2020-12-30 15:07:50|4193|4187|4192.5|4186.5|4193.5|4187.5|4192.5|4186.5|9
1609340880000|2020-12-30 15:08:00|4193|4187|4192.5|4186.5|4193|4187|4192|4186|33
1609340890000|2020-12-30 15:08:10|4192|4186|4191.5|4185.5|4192.5|4186.5|4191.5|4185.5|10
1609340900000|2020-12-30 15:08:20|4191.7|4185.7|4192.5|4186.5|4193.5|4187.5|4191.7|4185.7|12
1609340910000|2020-12-30 15:08:30|4193.5|4187.5|4193|4187|4193.5|4187.5|4192.5|4186.5|14
1609340920000|2020-12-30 15:08:40|4192.8|4186.8|4192.5|4186.5|4193|4187|4192.5|4186.5|2
1609340930000|2020-12-30 15:08:50|4193|4187|4191.5|4185.5|4193|4187|4191|4185|19
1609340940000|2020-12-30 15:09:00|4192|4186|4190|4184|4192|4186|4190|4184|14
1609340950000|2020-12-30 15:09:10|4189.7|4183.7|4190|4184|4190|4184|4189.5|4183.5|5
1609340960000|2020-12-30 15:09:20|4189.5|4183.5|4191|4185|4191|4185|4189.5|4183.5|18
1609340970000|2020-12-30 15:09:30|4191.5|4185.5|4191.5|4185.5|4191.5|4185.5|4191|4185|10
1609340980000|2020-12-30 15:09:40|4191.2|4185.2|4191.5|4185.5|4191.7|4185.7|4191|4185|6
1609340990000|2020-12-30 15:09:50|4191.2|4185.2|4191.5|4185.5|4192|4186|4191|4185|7
1609341000000|2020-12-30 15:10:00|4191.7|4185.7|4192|4186|4192|4186|4191.2|4185.2|8
1609341010000|2020-12-30 15:10:10|4192.4|4186.4|4193.7|4187.7|4194.7|4188.7|4192.4|4186.4|288
1609341020000|2020-12-30 15:10:20|4193.1|4187.1|4192.4|4186.4|4193.1|4187.1|4191.9|4185.9|12
1609341030000|2020-12-30 15:10:30|4191.9|4185.9|4190.4|4184.4|4191.9|4185.9|4190.4|4184.4|11
1609341040000|2020-12-30 15:10:40|4190.7|4184.7|4190.4|4184.4|4190.7|4184.7|4189.9|4183.9|10
1609341050000|2020-12-30 15:10:50|4190.7|4184.7|4188.9|4182.9|4190.7|4184.7|4188.1|4182.1|16
1609341060000|2020-12-30 15:11:00|4189.2|4183.2|4186.2|4180.2|4189.2|4183.2|4186.2|4180.2|43
1609341070000|2020-12-30 15:11:10|4186.4|4180.4|4185.4|4179.4|4186.4|4180.4|4185.2|4179.2|8
1609341080000|2020-12-30 15:11:20|4184.7|4178.7|4186.7|4180.7|4188.4|4182.4|4184.7|4178.7|52
1609341090000|2020-12-30 15:11:30|4186.9|4180.9|4188.2|4182.2|4188.4|4182.4|4186.9|4180.9|22
1609341100000|2020-12-30 15:11:40|4187.9|4181.9|4189.2|4183.2|4189.2|4183.2|4186.7|4180.7|12
1609341110000|2020-12-30 15:11:50|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|4189.7|4183.7|2
1609341120000|2020-12-30 15:12:00|4190.7|4184.7|4190.7|4184.7|4190.7|4184.7|4189.7|4183.7|29
1609341130000|2020-12-30 15:12:10|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|4191.9|4185.9|2
1609341140000|2020-12-30 15:12:20|4191.4|4185.4|4191.9|4185.9|4191.9|4185.9|4190.9|4184.9|21
1609341150000|2020-12-30 15:12:30|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|5
1609341160000|2020-12-30 15:12:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4190.9|4184.9|80
1609341170000|2020-12-30 15:12:50|4191.7|4185.7|4192.4|4186.4|4192.4|4186.4|4191.7|4185.7|13
1609341180000|2020-12-30 15:13:00|4192|4186|4191|4185|4192|4186|4191|4185|31
1609341190000|2020-12-30 15:13:10|4191.7|4185.7|4191.5|4185.5|4191.7|4185.7|4191.5|4185.5|62
1609341200000|2020-12-30 15:13:20|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|1
1609341210000|2020-12-30 15:13:30|4191|4185|4193.7|4187.7|4194.5|4188.5|4191|4185|46
1609341220000|2020-12-30 15:13:40|4193.5|4187.5|4192.5|4186.5|4193.7|4187.7|4192.5|4186.5|15
1609341230000|2020-12-30 15:13:50|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.5|4186.5|3
1609341240000|2020-12-30 15:14:00|4193|4187|4193.5|4187.5|4193.5|4187.5|4192.7|4186.7|6
1609341250000|2020-12-30 15:14:10|4192.7|4186.7|4192.7|4186.7|4192.7|4186.7|4192.2|4186.2|7
1609341260000|2020-12-30 15:14:20|4193|4187|4193.5|4187.5|4193.5|4187.5|4193|4187|2
1609341270000|2020-12-30 15:14:30|4193|4187|4192.5|4186.5|4193.3|4187.3|4191.7|4185.7|14
1609341280000|2020-12-30 15:14:40|4192.2|4186.2|4192|4186|4192.2|4186.2|4191.7|4185.7|0
1609341290000|2020-12-30 15:14:50|4192.2|4186.2|4193.2|4187.2|4193.7|4187.7|4192.2|4186.2|8
1609341300000|2020-12-30 15:15:00|4193|4187|4192.7|4186.7|4193.5|4187.5|4192.2|4186.2|29
1609341310000|2020-12-30 15:15:10|4193.3|4187.3|4192.7|4186.7|4193.5|4187.5|4192.7|4186.7|10
1609341320000|2020-12-30 15:15:20|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|9
1609341330000|2020-12-30 15:15:30|4190.7|4184.7|4191.5|4185.5|4191.7|4185.7|4190.7|4184.7|19
1609341340000|2020-12-30 15:15:40|4191|4185|4190.5|4184.5|4191|4185|4190.2|4184.2|16
1609341350000|2020-12-30 15:15:50|4191|4185|4191|4185|4191|4185|4191|4185|2
1609341360000|2020-12-30 15:16:00|4190.7|4184.7|4189.7|4183.7|4190.7|4184.7|4189.5|4183.5|7
1609341370000|2020-12-30 15:16:10|4190|4184|4190.5|4184.5|4190.7|4184.7|4190|4184|1
1609341380000|2020-12-30 15:16:20|4190|4184|4190.2|4184.2|4190.2|4184.2|4190|4184|14
1609341390000|2020-12-30 15:16:30|4190|4184|4189|4183|4190|4184|4188.7|4182.7|9
1609341400000|2020-12-30 15:16:40|4188|4182|4189|4183|4189|4183|4188|4182|12
1609341410000|2020-12-30 15:16:50|4188.9|4182.9|4188.9|4182.9|4188.9|4182.9|4188.7|4182.7|2
1609341420000|2020-12-30 15:17:00|4189.7|4183.7|4188.9|4182.9|4189.7|4183.7|4188.9|4182.9|3
1609341430000|2020-12-30 15:17:10|4188.7|4182.7|4187.9|4181.9|4188.9|4182.9|4187.9|4181.9|3
1609341440000|2020-12-30 15:17:20|4188.2|4182.2|4187.9|4181.9|4188.2|4182.2|4187.9|4181.9|0
1609341450000|2020-12-30 15:17:30|4187.4|4181.4|4187.9|4181.9|4187.9|4181.9|4187.4|4181.4|8
1609341470000|2020-12-30 15:17:50|4187.7|4181.7|4187.7|4181.7|4187.7|4181.7|4186.9|4180.9|13
1609341480000|2020-12-30 15:18:00|4188.3|4182.3|4188.9|4182.9|4188.9|4182.9|4188.3|4182.3|6
1609341490000|2020-12-30 15:18:10|4189.5|4183.5|4189.5|4183.5|4189.5|4183.5|4189.2|4183.2|9
1609341500000|2020-12-30 15:18:20|4190.2|4184.2|4190.7|4184.7|4190.7|4184.7|4190.2|4184.2|1
1609341510000|2020-12-30 15:18:30|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|4191.7|4185.7|6
1609341520000|2020-12-30 15:18:40|4192.2|4186.2|4192.2|4186.2|4192.2|4186.2|4191.7|4185.7|23
1609341530000|2020-12-30 15:18:50|4191.9|4185.9|4191.7|4185.7|4191.9|4185.9|4191.7|4185.7|1
1609341540000|2020-12-30 15:19:00|4190.7|4184.7|4191|4185|4191|4185|4190.7|4184.7|5
1609341550000|2020-12-30 15:19:10|4191.2|4185.2|4191.5|4185.5|4191.5|4185.5|4191.2|4185.2|0
1609341560000|2020-12-30 15:19:20|4192|4186|4192|4186|4192|4186|4191.8|4185.8|4
1609341570000|2020-12-30 15:19:30|4192.3|4186.3|4192.7|4186.7|4192.7|4186.7|4192.3|4186.3|7
1609341580000|2020-12-30 15:19:40|4193.7|4187.7|4194.5|4188.5|4194.5|4188.5|4193.7|4187.7|37
1609341590000|2020-12-30 15:19:50|4194|4188|4194.5|4188.5|4194.5|4188.5|4193.7|4187.7|20
1609341600000|2020-12-30 15:20:00|4194|4188|4194|4188|4194.5|4188.5|4193.7|4187.7|18
1609341610000|2020-12-30 15:20:10|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|4193.7|4187.7|0
1609341620000|2020-12-30 15:20:20|4194|4188|4194|4188|4194|4188|4194|4188|2
1609341630000|2020-12-30 15:20:30|4194.2|4188.2|4194|4188|4194.2|4188.2|4193.7|4187.7|8
1609341640000|2020-12-30 15:20:40|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|4193.5|4187.5|2
1609341650000|2020-12-30 15:20:50|4193.2|4187.2|4193.7|4187.7|4194.2|4188.2|4193.2|4187.2|16
1609341660000|2020-12-30 15:21:00|4194|4188|4193.5|4187.5|4194|4188|4193.5|4187.5|3
1609341670000|2020-12-30 15:21:10|4193.7|4187.7|4192.7|4186.7|4193.7|4187.7|4192.7|4186.7|14
1609341680000|2020-12-30 15:21:20|4193|4187|4193|4187|4193|4187|4193|4187|2
1609341690000|2020-12-30 15:21:30|4192.7|4186.7|4193.5|4187.5|4193.5|4187.5|4192.7|4186.7|2
1609341720000|2020-12-30 15:22:00|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4194.2|4188.2|4
1609341730000|2020-12-30 15:22:10|4193.7|4187.7|4193.5|4187.5|4194.2|4188.2|4193.5|4187.5|11
1609341740000|2020-12-30 15:22:20|4192.7|4186.7|4192|4186|4193.5|4187.5|4191.7|4185.7|32
1609341750000|2020-12-30 15:22:30|4192.2|4186.2|4193.2|4187.2|4193.2|4187.2|4192.2|4186.2|9
1609341760000|2020-12-30 15:22:40|4192.7|4186.7|4193.9|4187.9|4193.9|4187.9|4192.7|4186.7|7
1609341770000|2020-12-30 15:22:50|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4193.7|4187.7|15
1609341780000|2020-12-30 15:23:00|4193.7|4187.7|4194.5|4188.5|4194.5|4188.5|4193.7|4187.7|25
1609341790000|2020-12-30 15:23:10|4195.2|4189.2|4194.5|4188.5|4195.2|4189.2|4194|4188|8
1609341800000|2020-12-30 15:23:20|4194|4188|4193.5|4187.5|4194.5|4188.5|4193.5|4187.5|3
1609341810000|2020-12-30 15:23:30|4192.9|4186.9|4193|4187|4193|4187|4192.9|4186.9|15
1609341820000|2020-12-30 15:23:40|4192.7|4186.7|4193.2|4187.2|4193.2|4187.2|4192.5|4186.5|23
1609341830000|2020-12-30 15:23:50|4193.5|4187.5|4194.7|4188.7|4194.7|4188.7|4193.5|4187.5|19
1609341840000|2020-12-30 15:24:00|4195.2|4189.2|4194.5|4188.5|4195.2|4189.2|4194.5|4188.5|28
1609341850000|2020-12-30 15:24:10|||||||||11
1609341860000|2020-12-30 15:24:20|4194.7|4188.7|4194.5|4188.5|4194.7|4188.7|4194.5|4188.5|9
1609341880000|2020-12-30 15:24:40|4194|4188|4194.7|4188.7|4195.2|4189.2|4193.7|4187.7|19
1609341890000|2020-12-30 15:24:50|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|4194.5|4188.5|10
1609341900000|2020-12-30 15:25:00|4195.2|4189.2|4196.2|4190.2|4196.2|4190.2|4195.2|4189.2|39
1609341910000|2020-12-30 15:25:10|4196.5|4190.5|4195.7|4189.7|4196.5|4190.5|4195.7|4189.7|10
1609341920000|2020-12-30 15:25:20|4196|4190|4196.2|4190.2|4196.2|4190.2|4196|4190|0
1609341940000|2020-12-30 15:25:40|4197.5|4191.5|4198.5|4192.5|4198.5|4192.5|4197.5|4191.5|11
1609341950000|2020-12-30 15:25:50|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4198.5|4192.5|32
1609341960000|2020-12-30 15:26:00|4199|4193|4199.5|4193.5|4199.5|4193.5|4198.7|4192.7|17
1609341970000|2020-12-30 15:26:10|4200|4194|4200|4194|4200|4194|4199.7|4193.7|6
1609341980000|2020-12-30 15:26:20|4199.7|4193.7|4199.7|4193.7|4200.5|4194.5|4199.7|4193.7|8
1609341990000|2020-12-30 15:26:30|||||||||2
1609342000000|2020-12-30 15:26:40|4200|4194|4200.7|4194.7|4200.7|4194.7|4199.7|4193.7|8
1609342020000|2020-12-30 15:27:00|4201.2|4195.2|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|30
1609342030000|2020-12-30 15:27:10|4201.5|4195.5|4201.7|4195.7|4201.7|4195.7|4201.5|4195.5|8
1609342040000|2020-12-30 15:27:20|4202|4196|4203.7|4197.7|4203.7|4197.7|4202|4196|28
1609342050000|2020-12-30 15:27:30|||||||||9
1609342060000|2020-12-30 15:27:40|4202.7|4196.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|22
1609342070000|2020-12-30 15:27:50|4202.2|4196.2|4200.7|4194.7|4202.7|4196.7|4200.7|4194.7|17
1609342080000|2020-12-30 15:28:00|4201.4|4195.4|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|13
1609342090000|2020-12-30 15:28:10|4201.7|4195.7|4202.4|4196.4|4202.7|4196.7|4201.7|4195.7|16
1609342100000|2020-12-30 15:28:20|4202.7|4196.7|4203.4|4197.4|4203.4|4197.4|4202.7|4196.7|7
1609342110000|2020-12-30 15:28:30|4203.2|4197.2|4202.5|4196.5|4203.2|4197.2|4201.7|4195.7|8
1609342120000|2020-12-30 15:28:40|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4202|4196|3
1609342130000|2020-12-30 15:28:50|4202.5|4196.5|4202.7|4196.7|4202.7|4196.7|4202.5|4196.5|5
1609342140000|2020-12-30 15:29:00|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|4203.5|4197.5|14
1609342150000|2020-12-30 15:29:10|||||||||13
1609342160000|2020-12-30 15:29:20|||||||||3
1609342170000|2020-12-30 15:29:30|4202.7|4196.7|4203.7|4197.7|4203.7|4197.7|4202.5|4196.5|38
1609342180000|2020-12-30 15:29:40|4204.9|4198.9|4205.2|4199.2|4205.7|4199.7|4204.9|4198.9|19
1609342190000|2020-12-30 15:29:50|4205|4199|4204.7|4198.7|4205|4199|4204.2|4198.2|11
1609342200000|2020-12-30 15:30:00|4204.2|4198.2|4204.7|4198.7|4204.7|4198.7|4203.5|4197.5|98
1609342210000|2020-12-30 15:30:10|4203.7|4197.7|4203.7|4197.7|4204.2|4198.2|4203.7|4197.7|24
1609342220000|2020-12-30 15:30:20|4204.7|4198.7|4201.7|4195.7|4204.7|4198.7|4199.7|4193.7|31
1609342230000|2020-12-30 15:30:30|4202.2|4196.2|4202.7|4196.7|4203.5|4197.5|4202.2|4196.2|17
1609342240000|2020-12-30 15:30:40|4203.5|4197.5|4204.5|4198.5|4204.5|4198.5|4202.5|4196.5|19
1609342250000|2020-12-30 15:30:50|4204|4198|4204.5|4198.5|4204.5|4198.5|4203.5|4197.5|110
1609342260000|2020-12-30 15:31:00|4204.7|4198.7|4206.7|4200.7|4207.7|4201.7|4204.7|4198.7|73
1609342270000|2020-12-30 15:31:10|4206.4|4200.4|4205.2|4199.2|4206.5|4200.5|4204.9|4198.9|22
1609342280000|2020-12-30 15:31:20|4205.5|4199.5|4202.2|4196.2|4205.5|4199.5|4202.2|4196.2|21
1609342290000|2020-12-30 15:31:30|4201.7|4195.7|4200.7|4194.7|4201.7|4195.7|4200.2|4194.2|5
1609342300000|2020-12-30 15:31:40|4201.7|4195.7|4201.7|4195.7|4202.7|4196.7|4201.7|4195.7|25
1609342310000|2020-12-30 15:31:50|4202|4196|4199.7|4193.7|4202|4196|4198.7|4192.7|27
1609342320000|2020-12-30 15:32:00|4199.2|4193.2|4197.7|4191.7|4199.5|4193.5|4197|4191|22
1609342330000|2020-12-30 15:32:10|4197.5|4191.5|4197.7|4191.7|4198.2|4192.2|4195.7|4189.7|50
1609342340000|2020-12-30 15:32:20|4197.9|4191.9|4198.7|4192.7|4198.7|4192.7|4197.4|4191.4|16
1609342350000|2020-12-30 15:32:30|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|12
1609342360000|2020-12-30 15:32:40|4198.4|4192.4|4197.9|4191.9|4198.7|4192.7|4197.9|4191.9|7
1609342370000|2020-12-30 15:32:50|4198.2|4192.2|4196.2|4190.2|4198.2|4192.2|4195.7|4189.7|4
1609342380000|2020-12-30 15:33:00|4196.7|4190.7|4194.6|4188.6|4196.7|4190.7|4194.6|4188.6|29
1609342390000|2020-12-30 15:33:10|4195.1|4189.1|4193.9|4187.9|4195.1|4189.1|4193.2|4187.2|19
1609342400000|2020-12-30 15:33:20|4193.4|4187.4|4194.2|4188.2|4194.2|4188.2|4193.4|4187.4|13
1609342410000|2020-12-30 15:33:30|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|4195.2|4189.2|5
1609342420000|2020-12-30 15:33:40|4195.4|4189.4|4196.2|4190.2|4196.2|4190.2|4195.4|4189.4|4
1609342430000|2020-12-30 15:33:50|4195.9|4189.9|4197.2|4191.2|4197.2|4191.2|4195.9|4189.9|6
1609342440000|2020-12-30 15:34:00|4196.9|4190.9|4197.7|4191.7|4198.2|4192.2|4196.9|4190.9|19
1609342450000|2020-12-30 15:34:10|4197.9|4191.9|4196.6|4190.6|4198.2|4192.2|4196.6|4190.6|17
1609342460000|2020-12-30 15:34:20|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4196.2|4190.2|13
1609342470000|2020-12-30 15:34:30|4196.2|4190.2|4197.7|4191.7|4197.7|4191.7|4196.2|4190.2|7
1609342480000|2020-12-30 15:34:40|4197.9|4191.9|4198.9|4192.9|4198.9|4192.9|4197.9|4191.9|14
1609342490000|2020-12-30 15:34:50|4198.7|4192.7|4197.9|4191.9|4198.7|4192.7|4197.9|4191.9|9
1609342500000|2020-12-30 15:35:00|4197.2|4191.2|4196.9|4190.9|4197.2|4191.2|4195.9|4189.9|24
1609342510000|2020-12-30 15:35:10|4196.2|4190.2|4196.1|4190.1|4196.2|4190.2|4196.1|4190.1|4
1609342520000|2020-12-30 15:35:20|4196.9|4190.9|4197.9|4191.9|4197.9|4191.9|4196.1|4190.1|6
1609342530000|2020-12-30 15:35:30|4198.1|4192.1|4199.1|4193.1|4199.6|4193.6|4198.1|4192.1|15
1609342540000|2020-12-30 15:35:40|4198.9|4192.9|4198.4|4192.4|4199.1|4193.1|4198.4|4192.4|12
1609342550000|2020-12-30 15:35:50|4197.6|4191.6|4195.4|4189.4|4197.6|4191.6|4195.4|4189.4|14
1609342560000|2020-12-30 15:36:00|4196.1|4190.1|4195.1|4189.1|4196.1|4190.1|4194.4|4188.4|24
1609342570000|2020-12-30 15:36:10|4195.4|4189.4|4196.4|4190.4|4196.4|4190.4|4195.4|4189.4|1
1609342580000|2020-12-30 15:36:20|||||||||8
1609342590000|2020-12-30 15:36:30|4195.6|4189.6|4195.4|4189.4|4195.6|4189.6|4195.4|4189.4|12
1609342600000|2020-12-30 15:36:40|4195.6|4189.6|4195.4|4189.4|4195.9|4189.9|4195.1|4189.1|8
1609342610000|2020-12-30 15:36:50|4195.6|4189.6|4196.4|4190.4|4196.8|4190.8|4195.6|4189.6|7
1609342620000|2020-12-30 15:37:00|4196.9|4190.9|4196.4|4190.4|4196.9|4190.9|4195.6|4189.6|12
1609342630000|2020-12-30 15:37:10|4196.6|4190.6|4196.6|4190.6|4197.1|4191.1|4196.6|4190.6|3
1609342640000|2020-12-30 15:37:20|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|2
1609342650000|2020-12-30 15:37:30|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4
1609342660000|2020-12-30 15:37:40|4197.6|4191.6|4197.4|4191.4|4198.1|4192.1|4197.4|4191.4|14
1609342670000|2020-12-30 15:37:50|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|1
1609342680000|2020-12-30 15:38:00|4197.4|4191.4|4196.6|4190.6|4197.4|4191.4|4196.6|4190.6|7
1609342690000|2020-12-30 15:38:10|4196.4|4190.4|4196.1|4190.1|4196.4|4190.4|4195.6|4189.6|8
1609342700000|2020-12-30 15:38:20|4196.4|4190.4|4196.9|4190.9|4197.4|4191.4|4196.4|4190.4|13
1609342710000|2020-12-30 15:38:30|4196.4|4190.4|4195.4|4189.4|4196.4|4190.4|4195.4|4189.4|6
1609342720000|2020-12-30 15:38:40|4195.6|4189.6|4197.4|4191.4|4197.4|4191.4|4195.6|4189.6|12
1609342730000|2020-12-30 15:38:50|4197.1|4191.1|4196.4|4190.4|4197.6|4191.6|4196.4|4190.4|3
1609342740000|2020-12-30 15:39:00|4196.6|4190.6|4195.4|4189.4|4196.6|4190.6|4195.4|4189.4|43
1609342750000|2020-12-30 15:39:10|4195.1|4189.1|4196.4|4190.4|4196.4|4190.4|4195.1|4189.1|19
1609342760000|2020-12-30 15:39:20|4195.4|4189.4|4195.6|4189.6|4195.6|4189.6|4195.4|4189.4|4
1609342770000|2020-12-30 15:39:30|4196.1|4190.1|4196.9|4190.9|4197.9|4191.9|4196.1|4190.1|16
1609342780000|2020-12-30 15:39:40|4197.1|4191.1|4197.4|4191.4|4197.9|4191.9|4197.1|4191.1|0
1609342790000|2020-12-30 15:39:50|4197.1|4191.1|4197.4|4191.4|4197.4|4191.4|4196.9|4190.9|11
1609342800000|2020-12-30 15:40:00|4198.1|4192.1|4198.1|4192.1|4198.1|4192.1|4197.4|4191.4|8
1609342810000|2020-12-30 15:40:10|4199.4|4193.4|4200.4|4194.4|4200.4|4194.4|4199.4|4193.4|3
1609342820000|2020-12-30 15:40:20|4200.1|4194.1|4199.4|4193.4|4200.4|4194.4|4199.4|4193.4|11
1609342830000|2020-12-30 15:40:30|4198.9|4192.9|4199.9|4193.9|4200.4|4194.4|4198.9|4192.9|7
1609342840000|2020-12-30 15:40:40|4199.6|4193.6|4199.9|4193.9|4199.9|4193.9|4199.4|4193.4|8
1609342850000|2020-12-30 15:40:50|4200.1|4194.1|4200.4|4194.4|4200.4|4194.4|4200.1|4194.1|1
1609342860000|2020-12-30 15:41:00|4200.1|4194.1|4198.9|4192.9|4200.1|4194.1|4198.9|4192.9|7
1609342870000|2020-12-30 15:41:10|4198.6|4192.6|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|16
1609342880000|2020-12-30 15:41:20|4199.1|4193.1|4199.4|4193.4|4199.4|4193.4|4198.9|4192.9|6
1609342890000|2020-12-30 15:41:30|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|4
1609342900000|2020-12-30 15:41:40|4198.9|4192.9|4198.9|4192.9|4199.4|4193.4|4198.9|4192.9|3
1609342910000|2020-12-30 15:41:50|4198.6|4192.6|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|1
1609342920000|2020-12-30 15:42:00|4198.9|4192.9|4199.4|4193.4|4199.4|4193.4|4198.4|4192.4|11
1609342930000|2020-12-30 15:42:10|4199.1|4193.1|4199.6|4193.6|4199.6|4193.6|4198.6|4192.6|5
1609342940000|2020-12-30 15:42:20|4199.3|4193.3|4198.4|4192.4|4199.3|4193.3|4198.4|4192.4|1
1609342950000|2020-12-30 15:42:30|4198.6|4192.6|4199.4|4193.4|4199.4|4193.4|4198.6|4192.6|2
1609342960000|2020-12-30 15:42:40|4199.1|4193.1|4198.4|4192.4|4199.4|4193.4|4198.4|4192.4|27
1609342970000|2020-12-30 15:42:50|4198.9|4192.9|4198.4|4192.4|4198.9|4192.9|4198.4|4192.4|1
1609342980000|2020-12-30 15:43:00|4198.6|4192.6|4199.4|4193.4|4199.4|4193.4|4198.6|4192.6|7
1609342990000|2020-12-30 15:43:10|4198.4|4192.4|4198.4|4192.4|4199.1|4193.1|4198.4|4192.4|5
1609343000000|2020-12-30 15:43:20|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|30
1609343010000|2020-12-30 15:43:30|4198.4|4192.4|4198.6|4192.6|4198.6|4192.6|4198.4|4192.4|15
1609343020000|2020-12-30 15:43:40|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|3
1609343030000|2020-12-30 15:43:50|4197.4|4191.4|4196.4|4190.4|4197.4|4191.4|4196.4|4190.4|36
1609343040000|2020-12-30 15:44:00|4195.6|4189.6|4193.1|4187.1|4195.6|4189.6|4192.6|4186.6|22
1609343050000|2020-12-30 15:44:10|4193.4|4187.4|4192.4|4186.4|4193.4|4187.4|4191.6|4185.6|15
1609343060000|2020-12-30 15:44:20|4193.4|4187.4|4192.6|4186.6|4193.4|4187.4|4191.6|4185.6|13
1609343070000|2020-12-30 15:44:30|4193.4|4187.4|4192.8|4186.8|4193.4|4187.4|4192.1|4186.1|24
1609343080000|2020-12-30 15:44:40|4191.8|4185.8|4192.8|4186.8|4192.8|4186.8|4191.8|4185.8|5
1609343090000|2020-12-30 15:44:50|4192.6|4186.6|4192.1|4186.1|4192.8|4186.8|4192.1|4186.1|11
1609343100000|2020-12-30 15:45:00|||||||||6
1609343110000|2020-12-30 15:45:10|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|4191.6|4185.6|30
1609343120000|2020-12-30 15:45:20|4192.6|4186.6|4188.4|4182.4|4192.6|4186.6|4188.4|4182.4|44
1609343130000|2020-12-30 15:45:30|4189.4|4183.4|4189.4|4183.4|4189.4|4183.4|4188.9|4182.9|23
1609343140000|2020-12-30 15:45:40|4189.9|4183.9|4190.8|4184.8|4191.6|4185.6|4189.9|4183.9|22
1609343150000|2020-12-30 15:45:50|4191.1|4185.1|4190.8|4184.8|4192.3|4186.3|4190.8|4184.8|28
1609343160000|2020-12-30 15:46:00|4192.1|4186.1|4192.4|4186.4|4193.4|4187.4|4191.8|4185.8|13
1609343170000|2020-12-30 15:46:10|4191.8|4185.8|4192.4|4186.4|4192.4|4186.4|4191.8|4185.8|14
1609343180000|2020-12-30 15:46:20|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|10
1609343190000|2020-12-30 15:46:30|4193.8|4187.8|4195.1|4189.1|4195.3|4189.3|4193.8|4187.8|5
1609343210000|2020-12-30 15:46:50|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|9
1609343220000|2020-12-30 15:47:00|4195.4|4189.4|4195.1|4189.1|4195.4|4189.4|4195.1|4189.1|39
1609343230000|2020-12-30 15:47:10|4195.4|4189.4|4195.6|4189.6|4195.9|4189.9|4195.4|4189.4|0
1609343240000|2020-12-30 15:47:20|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|4193.6|4187.6|7
1609343250000|2020-12-30 15:47:30|4194.1|4188.1|4194.1|4188.1|4194.6|4188.6|4193.9|4187.9|2
1609343260000|2020-12-30 15:47:40|4194.6|4188.6|4194.6|4188.6|4194.9|4188.9|4194.1|4188.1|26
1609343270000|2020-12-30 15:47:50|4194.1|4188.1|4193.4|4187.4|4194.1|4188.1|4192.6|4186.6|18
1609343280000|2020-12-30 15:48:00|4193.6|4187.6|4194.4|4188.4|4194.4|4188.4|4193.4|4187.4|17
1609343290000|2020-12-30 15:48:10|4193.9|4187.9|4194.6|4188.6|4194.6|4188.6|4193.6|4187.6|6
1609343300000|2020-12-30 15:48:20|4194.9|4188.9|4195.4|4189.4|4195.6|4189.6|4194.9|4188.9|7
1609343310000|2020-12-30 15:48:30|4194.6|4188.6|4194.4|4188.4|4195.1|4189.1|4194.4|4188.4|6
1609343320000|2020-12-30 15:48:40|4195.4|4189.4|4195.6|4189.6|4195.6|4189.6|4195.4|4189.4|1
1609343330000|2020-12-30 15:48:50|4195.4|4189.4|4197.6|4191.6|4197.6|4191.6|4195.4|4189.4|31
1609343340000|2020-12-30 15:49:00|4196.8|4190.8|4196.6|4190.6|4196.8|4190.8|4195.8|4189.8|32
1609343350000|2020-12-30 15:49:10|4196.1|4190.1|4195.6|4189.6|4196.1|4190.1|4195.6|4189.6|4
1609343360000|2020-12-30 15:49:20|4195.8|4189.8|4195.8|4189.8|4195.8|4189.8|4195.6|4189.6|1
1609343370000|2020-12-30 15:49:30|4194.8|4188.8|4195.6|4189.6|4195.6|4189.6|4194.8|4188.8|8
1609343380000|2020-12-30 15:49:40|4195.3|4189.3|4194.8|4188.8|4195.3|4189.3|4194.8|4188.8|2
1609343390000|2020-12-30 15:49:50|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|4194.6|4188.6|0
1609343400000|2020-12-30 15:50:00|4193.8|4187.8|4194.6|4188.6|4194.6|4188.6|4193.8|4187.8|26
1609343410000|2020-12-30 15:50:10|4195.4|4189.4|4196.4|4190.4|4196.6|4190.6|4195.4|4189.4|3
1609343420000|2020-12-30 15:50:20|4197.1|4191.1|4197.1|4191.1|4197.1|4191.1|4196.9|4190.9|18
1609343430000|2020-12-30 15:50:30|4197.8|4191.8|4199.1|4193.1|4199.1|4193.1|4197.8|4191.8|9
1609343440000|2020-12-30 15:50:40|4198.4|4192.4|4199.1|4193.1|4199.1|4193.1|4198.4|4192.4|20
1609343450000|2020-12-30 15:50:50|4198.9|4192.9|4199.1|4193.1|4199.1|4193.1|4198.4|4192.4|6
1609343460000|2020-12-30 15:51:00|4198.4|4192.4|4196.6|4190.6|4198.4|4192.4|4196.6|4190.6|26
1609343470000|2020-12-30 15:51:10|4196.4|4190.4|4194.6|4188.6|4196.4|4190.4|4194.6|4188.6|7
1609343480000|2020-12-30 15:51:20|4195.4|4189.4|4196.1|4190.1|4196.1|4190.1|4194.6|4188.6|30
1609343490000|2020-12-30 15:51:30|4195.8|4189.8|4193.4|4187.4|4196.1|4190.1|4193.4|4187.4|20
1609343500000|2020-12-30 15:51:40|4193.8|4187.8|4195.1|4189.1|4195.1|4189.1|4193.8|4187.8|29
1609343510000|2020-12-30 15:51:50|4194.9|4188.9|4193.6|4187.6|4195.1|4189.1|4193.6|4187.6|8
1609343520000|2020-12-30 15:52:00|4193.8|4187.8|4193.8|4187.8|4194.4|4188.4|4193.6|4187.6|9
1609343530000|2020-12-30 15:52:10|4194.1|4188.1|4195.4|4189.4|4195.9|4189.9|4193.8|4187.8|33
1609343540000|2020-12-30 15:52:20|4195.6|4189.6|4196.4|4190.4|4196.6|4190.6|4195.4|4189.4|16
1609343550000|2020-12-30 15:52:30|||||||||3
1609343560000|2020-12-30 15:52:40|4196.6|4190.6|4196.6|4190.6|4197.4|4191.4|4196.6|4190.6|15
1609343570000|2020-12-30 15:52:50|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|8
1609343580000|2020-12-30 15:53:00|4196.6|4190.6|4195.8|4189.8|4196.6|4190.6|4195.6|4189.6|14
1609343590000|2020-12-30 15:53:10|4195.6|4189.6|4195.8|4189.8|4197.1|4191.1|4195.4|4189.4|20
1609343600000|2020-12-30 15:53:20|4196.1|4190.1|4195.8|4189.8|4196.1|4190.1|4195.3|4189.3|8
1609343610000|2020-12-30 15:53:30|4196.3|4190.3|4196.8|4190.8|4196.8|4190.8|4196.3|4190.3|7
1609343620000|2020-12-30 15:53:40|4197.1|4191.1|4197.1|4191.1|4197.3|4191.3|4196.8|4190.8|10
1609343630000|2020-12-30 15:53:50|4196.8|4190.8|4197.6|4191.6|4197.6|4191.6|4196.6|4190.6|5
1609343640000|2020-12-30 15:54:00|4197.3|4191.3|4196.6|4190.6|4197.3|4191.3|4196.6|4190.6|15
1609343650000|2020-12-30 15:54:10|4195.6|4189.6|4197.8|4191.8|4197.8|4191.8|4195.3|4189.3|52
1609343660000|2020-12-30 15:54:20|4197.3|4191.3|4197.3|4191.3|4197.3|4191.3|4197.1|4191.1|5
1609343670000|2020-12-30 15:54:30|4197.1|4191.1|4197.3|4191.3|4197.3|4191.3|4197.1|4191.1|3
1609343680000|2020-12-30 15:54:40|4197.6|4191.6|4197.1|4191.1|4197.6|4191.6|4196.8|4190.8|8
1609343690000|2020-12-30 15:54:50|4197.3|4191.3|4197.1|4191.1|4197.3|4191.3|4197.1|4191.1|0
1609343700000|2020-12-30 15:55:00|4197.3|4191.3|4198.3|4192.3|4198.3|4192.3|4197.1|4191.1|31
1609343710000|2020-12-30 15:55:10|4198.8|4192.8|4199.3|4193.3|4199.3|4193.3|4198.3|4192.3|11
1609343720000|2020-12-30 15:55:20|4198.8|4192.8|4198.3|4192.3|4198.8|4192.8|4198.3|4192.3|39
1609343730000|2020-12-30 15:55:30|4198.6|4192.6|4198.3|4192.3|4199.1|4193.1|4198.3|4192.3|10
1609343740000|2020-12-30 15:55:40|4198.6|4192.6|4198.3|4192.3|4198.6|4192.6|4198.3|4192.3|0
1609343750000|2020-12-30 15:55:50|4197.3|4191.3|4198.3|4192.3|4198.3|4192.3|4197.1|4191.1|9
1609343760000|2020-12-30 15:56:00|4199.1|4193.1|4198.1|4192.1|4199.1|4193.1|4197.8|4191.8|8
1609343770000|2020-12-30 15:56:10|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|4197.6|4191.6|3
1609343780000|2020-12-30 15:56:20|4197.3|4191.3|4197.6|4191.6|4197.6|4191.6|4196.8|4190.8|7
1609343790000|2020-12-30 15:56:30|4197.3|4191.3|4197.6|4191.6|4197.6|4191.6|4197.3|4191.3|0
1609343800000|2020-12-30 15:56:40|4197.9|4191.9|4199.3|4193.3|4199.3|4193.3|4197.9|4191.9|7
1609343810000|2020-12-30 15:56:50|||||||||2
1609343820000|2020-12-30 15:57:00|4199.9|4193.9|4199.1|4193.1|4200.1|4194.1|4198.3|4192.3|20
1609343830000|2020-12-30 15:57:10|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|4200.1|4194.1|23
1609343840000|2020-12-30 15:57:20|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|21
1609343850000|2020-12-30 15:57:30|4200.6|4194.6|4201.1|4195.1|4201.1|4195.1|4200.6|4194.6|11
1609343860000|2020-12-30 15:57:40|4200.3|4194.3|4201.8|4195.8|4201.8|4195.8|4200.3|4194.3|13
1609343870000|2020-12-30 15:57:50|4202.1|4196.1|4203.1|4197.1|4203.1|4197.1|4202.1|4196.1|11
1609343880000|2020-12-30 15:58:00|4201.3|4195.3|4200.1|4194.1|4201.6|4195.6|4200.1|4194.1|33
1609343890000|2020-12-30 15:58:10|4199.3|4193.3|4200.1|4194.1|4200.1|4194.1|4199.3|4193.3|3
1609343900000|2020-12-30 15:58:20|4200.6|4194.6|4201.1|4195.1|4201.1|4195.1|4200.1|4194.1|23
1609343910000|2020-12-30 15:58:30|4201.3|4195.3|4201.3|4195.3|4201.8|4195.8|4201.1|4195.1|10
1609343920000|2020-12-30 15:58:40|4201.1|4195.1|4201.3|4195.3|4201.3|4195.3|4200.3|4194.3|6
1609343930000|2020-12-30 15:58:50|||||||||6
1609343940000|2020-12-30 15:59:00|4201.6|4195.6|4201.8|4195.8|4202.3|4196.3|4201.3|4195.3|8
1609343950000|2020-12-30 15:59:10|4201.6|4195.6|4201.3|4195.3|4201.8|4195.8|4201.3|4195.3|9
1609343960000|2020-12-30 15:59:20|4202.3|4196.3|4202.3|4196.3|4203.3|4197.3|4201.8|4195.8|11
1609343970000|2020-12-30 15:59:30|4203.3|4197.3|4202.8|4196.8|4203.3|4197.3|4202.3|4196.3|17
1609343980000|2020-12-30 15:59:40|4203.1|4197.1|4202.6|4196.6|4203.3|4197.3|4202.6|4196.6|8
1609343990000|2020-12-30 15:59:50|4202.8|4196.8|4202.6|4196.6|4203.1|4197.1|4202.6|4196.6|5
1609344000000|2020-12-30 16:00:00|4203.1|4197.1|4203.1|4197.1|4203.6|4197.6|4202.8|4196.8|35940
1609344010000|2020-12-30 16:00:10|4203.3|4197.3|4203.8|4197.8|4203.8|4197.8|4203.3|4197.3|4
1609344020000|2020-12-30 16:00:20|4204.1|4198.1|4203.8|4197.8|4204.1|4198.1|4203.8|4197.8|9
1609344030000|2020-12-30 16:00:30|4200.6|4194.6|4200.8|4194.8|4200.8|4194.8|4199.8|4193.8|38
1609344040000|2020-12-30 16:00:40|4200.6|4194.6|4199.3|4193.3|4200.8|4194.8|4199.3|4193.3|152
1609344050000|2020-12-30 16:00:50|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|4200.3|4194.3|8
1609344060000|2020-12-30 16:01:00|4200.6|4194.6|4201.3|4195.3|4201.3|4195.3|4200.6|4194.6|12
1609344070000|2020-12-30 16:01:10|4202.3|4196.3|4201.3|4195.3|4202.3|4196.3|4201.3|4195.3|16
1609344080000|2020-12-30 16:01:20|4201.8|4195.8|4202.3|4196.3|4202.8|4196.8|4201.8|4195.8|14
1609344090000|2020-12-30 16:01:30|||||||||1
1609344100000|2020-12-30 16:01:40|4202.8|4196.8|4203.3|4197.3|4203.3|4197.3|4202.3|4196.3|10
1609344110000|2020-12-30 16:01:50|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|4202.3|4196.3|9
1609344120000|2020-12-30 16:02:00|4202.6|4196.6|4204.3|4198.3|4204.3|4198.3|4202.6|4196.6|20
1609344130000|2020-12-30 16:02:10|4203.3|4197.3|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|8
1609344140000|2020-12-30 16:02:20|4203.8|4197.8|4204.3|4198.3|4204.8|4198.8|4203.8|4197.8|7
1609344150000|2020-12-30 16:02:30|4203.3|4197.3|4203.8|4197.8|4204.3|4198.3|4203.3|4197.3|8
1609344160000|2020-12-30 16:02:40|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|4203.3|4197.3|3
1609344180000|2020-12-30 16:03:00|4203.8|4197.8|4203.3|4197.3|4203.8|4197.8|4203.3|4197.3|2
1609344190000|2020-12-30 16:03:10|4203.1|4197.1|4202.3|4196.3|4203.3|4197.3|4202.3|4196.3|6
1609344200000|2020-12-30 16:03:20|4205.3|4199.3|4205.3|4199.3|4206.1|4200.1|4205.3|4199.3|15
1609344210000|2020-12-30 16:03:30|4205.6|4199.6|4205.3|4199.3|4205.6|4199.6|4205.3|4199.3|39
1609344220000|2020-12-30 16:03:40|4205.1|4199.1|4204.6|4198.6|4205.1|4199.1|4204.6|4198.6|13
1609344230000|2020-12-30 16:03:50|4204.3|4198.3|4204.6|4198.6|4205.3|4199.3|4204.3|4198.3|8
1609344240000|2020-12-30 16:04:00|4205.3|4199.3|4204.8|4198.8|4205.6|4199.6|4204.6|4198.6|12
1609344250000|2020-12-30 16:04:10|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|0
1609344260000|2020-12-30 16:04:20|4204.8|4198.8|4205.6|4199.6|4205.6|4199.6|4204.8|4198.8|6
1609344270000|2020-12-30 16:04:30|4205.3|4199.3|4205.3|4199.3|4205.6|4199.6|4205.3|4199.3|0
1609344280000|2020-12-30 16:04:40|4205.6|4199.6|4205.6|4199.6|4206.3|4200.3|4205.6|4199.6|5
1609344290000|2020-12-30 16:04:50|4205.8|4199.8|4205.8|4199.8|4205.8|4199.8|4205.6|4199.6|2
1609344300000|2020-12-30 16:05:00|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|4205.6|4199.6|0
1609344310000|2020-12-30 16:05:10|4205.3|4199.3|4206.6|4200.6|4206.6|4200.6|4205.3|4199.3|2
1609344320000|2020-12-30 16:05:20|4206.3|4200.3|4207.5|4201.5|4207.5|4201.5|4206.3|4200.3|6
1609344330000|2020-12-30 16:05:30|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4
1609344340000|2020-12-30 16:05:40|4208.3|4202.3|4207.8|4201.8|4208.3|4202.3|4207.8|4201.8|8
1609344350000|2020-12-30 16:05:50|||||||||29
1609344360000|2020-12-30 16:06:00|4207.6|4201.6|4207.8|4201.8|4207.8|4201.8|4207|4201|11
1609344370000|2020-12-30 16:06:10|4207.3|4201.3|4207|4201|4207.3|4201.3|4207|4201|10
1609344380000|2020-12-30 16:06:20|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|4206.8|4200.8|19
1609344400000|2020-12-30 16:06:40|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|4207.8|4201.8|3
1609344410000|2020-12-30 16:06:50|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|8
1609344420000|2020-12-30 16:07:00|4208.5|4202.5|4207.5|4201.5|4208.5|4202.5|4207|4201|11
1609344430000|2020-12-30 16:07:10|4207.3|4201.3|4207.8|4201.8|4207.8|4201.8|4207|4201|0
1609344440000|2020-12-30 16:07:20|4207.5|4201.5|4207.8|4201.8|4207.8|4201.8|4207.5|4201.5|5
1609344450000|2020-12-30 16:07:30|4207.5|4201.5|4207.8|4201.8|4207.8|4201.8|4207|4201|8
1609344460000|2020-12-30 16:07:40|4207.5|4201.5|4207.5|4201.5|4207.8|4201.8|4207.5|4201.5|9
1609344470000|2020-12-30 16:07:50|4207.2|4201.2|4206.8|4200.8|4207.2|4201.2|4206.8|4200.8|4
1609344480000|2020-12-30 16:08:00|4206.5|4200.5|4206.8|4200.8|4206.8|4200.8|4205.6|4199.6|19
1609344490000|2020-12-30 16:08:10|4206.5|4200.5|4206.8|4200.8|4206.8|4200.8|4206.5|4200.5|4
1609344500000|2020-12-30 16:08:20|4206|4200|4205.8|4199.8|4206.8|4200.8|4205.8|4199.8|21
1609344510000|2020-12-30 16:08:30|||||||||6
1609344520000|2020-12-30 16:08:40|4205.6|4199.6|4205.8|4199.8|4205.8|4199.8|4205.6|4199.6|14
1609344530000|2020-12-30 16:08:50|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|12
1609344540000|2020-12-30 16:09:00|4206|4200|4204.8|4198.8|4206|4200|4204.8|4198.8|8
1609344550000|2020-12-30 16:09:10|||||||||14
1609344560000|2020-12-30 16:09:20|4205.3|4199.3|4205|4199|4205.3|4199.3|4205|4199|2
1609344570000|2020-12-30 16:09:30|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|0
1609344580000|2020-12-30 16:09:40|||||||||67
1609344590000|2020-12-30 16:09:50|4204.6|4198.6|4204.8|4198.8|4204.8|4198.8|4204.6|4198.6|1
1609344600000|2020-12-30 16:10:00|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|15
1609344610000|2020-12-30 16:10:10|||||||||5
1609344620000|2020-12-30 16:10:20|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|4204.8|4198.8|2
1609344630000|2020-12-30 16:10:30|4206.6|4200.6|4206.8|4200.8|4206.8|4200.8|4206.6|4200.6|19
1609344640000|2020-12-30 16:10:40|4207.1|4201.1|4207.6|4201.6|4207.6|4201.6|4206.8|4200.8|5
1609344650000|2020-12-30 16:10:50|4207.8|4201.8|4208.8|4202.8|4208.8|4202.8|4207.8|4201.8|58
1609344660000|2020-12-30 16:11:00|4209.3|4203.3|4209.8|4203.8|4209.8|4203.8|4208.8|4202.8|23
1609344670000|2020-12-30 16:11:10|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|17
1609344680000|2020-12-30 16:11:20|4210.8|4204.8|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|22
1609344690000|2020-12-30 16:11:30|4211.5|4205.5|4211.5|4205.5|4211.8|4205.8|4210.8|4204.8|32
1609344700000|2020-12-30 16:11:40|4210.8|4204.8|4211.5|4205.5|4211.8|4205.8|4210.8|4204.8|18
1609344710000|2020-12-30 16:11:50|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|4
1609344720000|2020-12-30 16:12:00|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|29
1609344730000|2020-12-30 16:12:10|4211|4205|4210.3|4204.3|4211.8|4205.8|4209.8|4203.8|9
1609344740000|2020-12-30 16:12:20|4210.5|4204.5|4212.8|4206.8|4212.8|4206.8|4210.5|4204.5|25
1609344750000|2020-12-30 16:12:30|4212.3|4206.3|4211.8|4205.8|4213|4207|4211.8|4205.8|70
1609344760000|2020-12-30 16:12:40|4211.5|4205.5|4211.8|4205.8|4211.8|4205.8|4211.5|4205.5|5
1609344770000|2020-12-30 16:12:50|4211.5|4205.5|4210.8|4204.8|4211.8|4205.8|4209.8|4203.8|29
1609344780000|2020-12-30 16:13:00|4211.8|4205.8|4211.5|4205.5|4212|4206|4211.3|4205.3|10
1609344790000|2020-12-30 16:13:10|4211.8|4205.8|4211.5|4205.5|4211.8|4205.8|4211.5|4205.5|0
1609344800000|2020-12-30 16:13:20|4211.8|4205.8|4212.5|4206.5|4212.5|4206.5|4211.8|4205.8|13
1609344810000|2020-12-30 16:13:30|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|5
1609344820000|2020-12-30 16:13:40|4212.3|4206.3|4212|4206|4212.3|4206.3|4211.8|4205.8|19
1609344830000|2020-12-30 16:13:50|4212.2|4206.2|4212.5|4206.5|4212.8|4206.8|4212.2|4206.2|15
1609344840000|2020-12-30 16:14:00|4212.2|4206.2|4211.5|4205.5|4212.2|4206.2|4211.5|4205.5|33
1609344850000|2020-12-30 16:14:10|4212|4206|4212.2|4206.2|4212.2|4206.2|4211.2|4205.2|6
1609344860000|2020-12-30 16:14:20|4212.5|4206.5|4213|4207|4213.2|4207.2|4212.5|4206.5|2
1609344870000|2020-12-30 16:14:30|4213.2|4207.2|4213.2|4207.2|4213.2|4207.2|4213|4207|1
1609344880000|2020-12-30 16:14:40|4215.2|4209.2|4215.2|4209.2|4216.2|4210.2|4215.2|4209.2|78
1609344890000|2020-12-30 16:14:50|4215|4209|4215.2|4209.2|4216.2|4210.2|4214.8|4208.8|16
1609344900000|2020-12-30 16:15:00|4215|4209|4214.5|4208.5|4215.2|4209.2|4214.2|4208.2|29
1609344910000|2020-12-30 16:15:10|4214.7|4208.7|4214.5|4208.5|4215|4209|4214|4208|130
1609344920000|2020-12-30 16:15:20|4214.3|4208.3|4213.5|4207.5|4214.5|4208.5|4213.5|4207.5|2
1609344930000|2020-12-30 16:15:30|4213.8|4207.8|4214|4208|4214.5|4208.5|4213.8|4207.8|8
1609344940000|2020-12-30 16:15:40|4213.8|4207.8|4213.5|4207.5|4213.8|4207.8|4212.8|4206.8|8
1609344950000|2020-12-30 16:15:50|4213.3|4207.3|4211.8|4205.8|4213.3|4207.3|4211.8|4205.8|9
1609344960000|2020-12-30 16:16:00|4212|4206|4211.3|4205.3|4212|4206|4211.3|4205.3|89
1609344970000|2020-12-30 16:16:10|4211.1|4205.1|4210.3|4204.3|4211.1|4205.1|4210.3|4204.3|7
1609344980000|2020-12-30 16:16:20|4209.5|4203.5|4210.3|4204.3|4210.5|4204.5|4209.5|4203.5|36
1609344990000|2020-12-30 16:16:30|4211.3|4205.3|4212.3|4206.3|4212.3|4206.3|4211|4205|9
1609345000000|2020-12-30 16:16:40|||||||||4
1609345010000|2020-12-30 16:16:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|10
1609345020000|2020-12-30 16:17:00|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|1
1609345030000|2020-12-30 16:17:10|4211.3|4205.3|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|28
1609345040000|2020-12-30 16:17:20|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|4210.8|4204.8|11
1609345050000|2020-12-30 16:17:30|4210.3|4204.3|4209.5|4203.5|4210.3|4204.3|4209.3|4203.3|25
1609345060000|2020-12-30 16:17:40|4209.8|4203.8|4210.3|4204.3|4211.3|4205.3|4209.3|4203.3|14
1609345070000|2020-12-30 16:17:50|4209.8|4203.8|4209.3|4203.3|4209.8|4203.8|4209.3|4203.3|1
1609345080000|2020-12-30 16:18:00|4210.1|4204.1|4210.3|4204.3|4210.3|4204.3|4209.8|4203.8|23
1609345090000|2020-12-30 16:18:10|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|4209.3|4203.3|13
1609345100000|2020-12-30 16:18:20|4208.3|4202.3|4209.3|4203.3|4209.3|4203.3|4208|4202|18
1609345110000|2020-12-30 16:18:30|4210|4204|4210.8|4204.8|4210.8|4204.8|4209.3|4203.3|37
1609345120000|2020-12-30 16:18:40|4211|4205|4210.1|4204.1|4211.3|4205.3|4210.1|4204.1|5
1609345130000|2020-12-30 16:18:50|4211.3|4205.3|4211|4205|4211.5|4205.5|4210.5|4204.5|10
1609345140000|2020-12-30 16:19:00|4211.7|4205.7|4212|4206|4212|4206|4211.7|4205.7|0
1609345150000|2020-12-30 16:19:10|4211.5|4205.5|4211.5|4205.5|4211.8|4205.8|4211.5|4205.5|10
1609345160000|2020-12-30 16:19:20|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|0
1609345170000|2020-12-30 16:19:30|4212|4206|4211.1|4205.1|4212.5|4206.5|4211.1|4205.1|18
1609345180000|2020-12-30 16:19:40|4211.5|4205.5|4211.3|4205.3|4211.5|4205.5|4211|4205|1
1609345190000|2020-12-30 16:19:50|4210.3|4204.3|4210.3|4204.3|4210.5|4204.5|4210.3|4204.3|0
1609345200000|2020-12-30 16:20:00|4209.5|4203.5|4209|4203|4210|4204|4209|4203|15
1609345210000|2020-12-30 16:20:10|4209.5|4203.5|4209.3|4203.3|4210.5|4204.5|4209.3|4203.3|5
1609345220000|2020-12-30 16:20:20|4209.5|4203.5|4211.1|4205.1|4211.1|4205.1|4209.5|4203.5|22
1609345230000|2020-12-30 16:20:30|4211.5|4205.5|4212.1|4206.1|4212.1|4206.1|4211.1|4205.1|3
1609345240000|2020-12-30 16:20:40|4211.6|4205.6|4211.1|4205.1|4211.6|4205.6|4210.6|4204.6|19
1609345250000|2020-12-30 16:20:50|4210.8|4204.8|4214.8|4208.8|4214.8|4208.8|4210.8|4204.8|42
1609345260000|2020-12-30 16:21:00|4214.3|4208.3|4213.8|4207.8|4214.8|4208.8|4213.3|4207.3|35
1609345270000|2020-12-30 16:21:10|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4212.6|4206.6|19
1609345280000|2020-12-30 16:21:20|4212.8|4206.8|4214.1|4208.1|4214.1|4208.1|4212.1|4206.1|21
1609345290000|2020-12-30 16:21:30|4213.9|4207.9|4214.1|4208.1|4215.6|4209.6|4213.6|4207.6|40
1609345300000|2020-12-30 16:21:40|4214.4|4208.4|4213.8|4207.8|4214.4|4208.4|4213.1|4207.1|16
1609345310000|2020-12-30 16:21:50|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|15
1609345320000|2020-12-30 16:22:00|4215.6|4209.6|4216.6|4210.6|4216.6|4210.6|4215.6|4209.6|8
1609345330000|2020-12-30 16:22:10|4216.1|4210.1|4217.8|4211.8|4217.8|4211.8|4216.1|4210.1|14
1609345340000|2020-12-30 16:22:20|4217.3|4211.3|4219.3|4213.3|4219.6|4213.6|4215.8|4209.8|85
1609345350000|2020-12-30 16:22:30|4220.3|4214.3|4219.6|4213.6|4220.3|4214.3|4219.3|4213.3|35
1609345360000|2020-12-30 16:22:40|4219.8|4213.8|4220.3|4214.3|4221.3|4215.3|4219.8|4213.8|11
1609345370000|2020-12-30 16:22:50|4221.1|4215.1|4220.3|4214.3|4221.3|4215.3|4220.1|4214.1|18
1609345380000|2020-12-30 16:23:00|4219.3|4213.3|4218.3|4212.3|4220.1|4214.1|4217.8|4211.8|44
1609345390000|2020-12-30 16:23:10|4217.8|4211.8|4217.3|4211.3|4217.8|4211.8|4217.3|4211.3|1
1609345400000|2020-12-30 16:23:20|4217.8|4211.8|4218.8|4212.8|4219.5|4213.5|4217.8|4211.8|40
1609345410000|2020-12-30 16:23:30|4219.8|4213.8|4218.8|4212.8|4220.3|4214.3|4218.8|4212.8|14
1609345420000|2020-12-30 16:23:40|4219.3|4213.3|4218.8|4212.8|4219.3|4213.3|4218.8|4212.8|1
1609345430000|2020-12-30 16:23:50|4219.3|4213.3|4218.8|4212.8|4219.8|4213.8|4218.8|4212.8|1
1609345440000|2020-12-30 16:24:00|4219|4213|4217.8|4211.8|4219.3|4213.3|4217.8|4211.8|2
1609345450000|2020-12-30 16:24:10|4218.3|4212.3|4218.3|4212.3|4218.8|4212.8|4217.8|4211.8|2
1609345460000|2020-12-30 16:24:20|4217.8|4211.8|4218.3|4212.3|4218.3|4212.3|4217.8|4211.8|2
1609345470000|2020-12-30 16:24:30|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|4217.8|4211.8|10
1609345480000|2020-12-30 16:24:40|4218.3|4212.3|4220.3|4214.3|4220.3|4214.3|4218.3|4212.3|2
1609345490000|2020-12-30 16:24:50|4219.8|4213.8|4220.8|4214.8|4220.8|4214.8|4219.8|4213.8|4
1609345500000|2020-12-30 16:25:00|4220.3|4214.3|4219.8|4213.8|4220.3|4214.3|4219.3|4213.3|6
1609345510000|2020-12-30 16:25:10|4219.5|4213.5|4219.8|4213.8|4220|4214|4219.5|4213.5|2
1609345520000|2020-12-30 16:25:20|4219.5|4213.5|4219|4213|4219.8|4213.8|4218.8|4212.8|7
1609345530000|2020-12-30 16:25:30|4218.8|4212.8|4217.8|4211.8|4218.8|4212.8|4217.8|4211.8|6
1609345540000|2020-12-30 16:25:40|4217.3|4211.3|4216|4210|4217.3|4211.3|4215.8|4209.8|10
1609345550000|2020-12-30 16:25:50|4216.3|4210.3|4216.8|4210.8|4217.8|4211.8|4216.3|4210.3|8
1609345560000|2020-12-30 16:26:00|4216.5|4210.5|4216.8|4210.8|4216.8|4210.8|4216.3|4210.3|5
1609345570000|2020-12-30 16:26:10|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|4215.8|4209.8|2
1609345580000|2020-12-30 16:26:20|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|4214.8|4208.8|25
1609345600000|2020-12-30 16:26:40|4213.8|4207.8|4213.8|4207.8|4214|4208|4213.8|4207.8|54
1609345610000|2020-12-30 16:26:50|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|4212.8|4206.8|5
1609345620000|2020-12-30 16:27:00|4213|4207|4212.8|4206.8|4213.8|4207.8|4212.8|4206.8|23
1609345630000|2020-12-30 16:27:10|4213.3|4207.3|4214.8|4208.8|4214.8|4208.8|4212.8|4206.8|8
1609345640000|2020-12-30 16:27:20|4214.5|4208.5|4213.8|4207.8|4214.5|4208.5|4213.8|4207.8|24
1609345650000|2020-12-30 16:27:30|4213.5|4207.5|4213.3|4207.3|4213.8|4207.8|4213|4207|9
1609345660000|2020-12-30 16:27:40|4213.8|4207.8|4214|4208|4214.8|4208.8|4213.8|4207.8|15
1609345670000|2020-12-30 16:27:50|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213|4207|3
1609345680000|2020-12-30 16:28:00|4213.5|4207.5|4212.8|4206.8|4213.5|4207.5|4212.8|4206.8|5
1609345690000|2020-12-30 16:28:10|4211.8|4205.8|4210.8|4204.8|4212.3|4206.3|4210.8|4204.8|23
1609345700000|2020-12-30 16:28:20|4211.8|4205.8|4211.8|4205.8|4212.8|4206.8|4211.8|4205.8|12
1609345710000|2020-12-30 16:28:30|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4
1609345720000|2020-12-30 16:28:40|4211|4205|4211.8|4205.8|4211.8|4205.8|4210.8|4204.8|9
1609345730000|2020-12-30 16:28:50|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|0
1609345740000|2020-12-30 16:29:00|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|19
1609345750000|2020-12-30 16:29:10|4212.7|4206.7|4212.7|4206.7|4212.7|4206.7|4211.7|4205.7|9
1609345760000|2020-12-30 16:29:20|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|14
1609345770000|2020-12-30 16:29:30|4214|4208|4213.7|4207.7|4214.2|4208.2|4213.7|4207.7|0
1609345780000|2020-12-30 16:29:40|4211.7|4205.7|4212|4206|4212.7|4206.7|4211.7|4205.7|44
1609345790000|2020-12-30 16:29:50|4212.2|4206.2|4212.2|4206.2|4212.7|4206.7|4211.7|4205.7|3
1609345800000|2020-12-30 16:30:00|4212.5|4206.5|4212.2|4206.2|4212.7|4206.7|4211.7|4205.7|20
1609345810000|2020-12-30 16:30:10|4211.7|4205.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|43
1609345820000|2020-12-30 16:30:20|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|8
1609345830000|2020-12-30 16:30:30|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4211.7|4205.7|19
1609345840000|2020-12-30 16:30:40|4212.3|4206.3|4213.7|4207.7|4213.7|4207.7|4212.3|4206.3|5
1609345850000|2020-12-30 16:30:50|4214.2|4208.2|4214.5|4208.5|4215|4209|4213.5|4207.5|23
1609345860000|2020-12-30 16:31:00|4213.5|4207.5|4213|4207|4213.5|4207.5|4212.3|4206.3|21
1609345870000|2020-12-30 16:31:10|4213.3|4207.3|4213|4207|4213.3|4207.3|4213|4207|3
1609345880000|2020-12-30 16:31:20|4212.7|4206.7|4211.8|4205.8|4212.7|4206.7|4211.3|4205.3|12
1609345890000|2020-12-30 16:31:30|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|4212.3|4206.3|0
1609345900000|2020-12-30 16:31:40|||||||||6
1609345910000|2020-12-30 16:31:50|4211.8|4205.8|4211.8|4205.8|4211.8|4205.8|4211.3|4205.3|28
1609345920000|2020-12-30 16:32:00|4212|4206|4212.3|4206.3|4212.3|4206.3|4212|4206|4
1609345930000|2020-12-30 16:32:10|4211.3|4205.3|4211.3|4205.3|4212.3|4206.3|4211.3|4205.3|17
1609345940000|2020-12-30 16:32:20|4211|4205|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|14
1609345950000|2020-12-30 16:32:30|4210.8|4204.8|4210.3|4204.3|4211.3|4205.3|4210.3|4204.3|3
1609345960000|2020-12-30 16:32:40|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4211.3|4205.3|4
1609345970000|2020-12-30 16:32:50|4212.3|4206.3|4209.3|4203.3|4212.5|4206.5|4209.3|4203.3|15
1609345980000|2020-12-30 16:33:00|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|4210.3|4204.3|15
1609346000000|2020-12-30 16:33:20|4211.3|4205.3|4210.5|4204.5|4211.3|4205.3|4210.3|4204.3|9
1609346010000|2020-12-30 16:33:30|4209.3|4203.3|4207|4201|4209.3|4203.3|4207|4201|36
1609346020000|2020-12-30 16:33:40|4206|4200|4199.5|4193.5|4206|4200|4198.5|4192.5|91
1609346030000|2020-12-30 16:33:50|4198.8|4192.8|4200|4194|4200.3|4194.3|4198.8|4192.8|37
1609346040000|2020-12-30 16:34:00|4199.5|4193.5|4199.3|4193.3|4200|4194|4199|4193|30
1609346050000|2020-12-30 16:34:10|4199.8|4193.8|4200.2|4194.2|4200.7|4194.7|4199.5|4193.5|8
1609346060000|2020-12-30 16:34:20|4200.7|4194.7|4199.7|4193.7|4200.7|4194.7|4199.7|4193.7|6
1609346070000|2020-12-30 16:34:30|4200|4194|4200|4194|4200.5|4194.5|4199.7|4193.7|12
1609346080000|2020-12-30 16:34:40|4200.2|4194.2|4201.5|4195.5|4202.5|4196.5|4200.2|4194.2|63
1609346090000|2020-12-30 16:34:50|4200.7|4194.7|4201.5|4195.5|4201.5|4195.5|4200.7|4194.7|18
1609346100000|2020-12-30 16:35:00|4202.2|4196.2|4202.7|4196.7|4202.7|4196.7|4201.7|4195.7|34
1609346110000|2020-12-30 16:35:10|4202.5|4196.5|4202.5|4196.5|4202.5|4196.5|4201.7|4195.7|2
1609346120000|2020-12-30 16:35:20|4202.3|4196.3|4202|4196|4202.3|4196.3|4201.5|4195.5|17
1609346130000|2020-12-30 16:35:30|4201.7|4195.7|4201.7|4195.7|4202|4196|4201.7|4195.7|5
1609346140000|2020-12-30 16:35:40|4202.5|4196.5|4203|4197|4203|4197|4202.2|4196.2|20
1609346150000|2020-12-30 16:35:50|4203.3|4197.3|4203|4197|4203.3|4197.3|4203|4197|25
1609346160000|2020-12-30 16:36:00|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|4202.6|4196.6|14
1609346170000|2020-12-30 16:36:10|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|4203.1|4197.1|13
1609346180000|2020-12-30 16:36:20|4202.6|4196.6|4202.1|4196.1|4202.6|4196.6|4201.7|4195.7|25
1609346190000|2020-12-30 16:36:30|4203.1|4197.1|4205.6|4199.6|4205.6|4199.6|4203.1|4197.1|34
1609346200000|2020-12-30 16:36:40|4206.1|4200.1|4205.6|4199.6|4206.1|4200.1|4204.8|4198.8|59
1609346210000|2020-12-30 16:36:50|4205.8|4199.8|4207.4|4201.4|4207.4|4201.4|4205.8|4199.8|30
1609346220000|2020-12-30 16:37:00|4206.6|4200.6|4205.3|4199.3|4207.1|4201.1|4204.5|4198.5|18
1609346230000|2020-12-30 16:37:10|4204.8|4198.8|4204.5|4198.5|4204.8|4198.8|4204.5|4198.5|10
1609346240000|2020-12-30 16:37:20|4204.8|4198.8|4204|4198|4204.8|4198.8|4203.4|4197.4|18
1609346250000|2020-12-30 16:37:30|4204.3|4198.3|4204.3|4198.3|4204.3|4198.3|4204|4198|14
1609346260000|2020-12-30 16:37:40|4204.5|4198.5|4205.3|4199.3|4205.3|4199.3|4204.3|4198.3|5
1609346270000|2020-12-30 16:37:50|4206.3|4200.3|4205.8|4199.8|4206.3|4200.3|4205.8|4199.8|16
1609346280000|2020-12-30 16:38:00|4206.3|4200.3|4207.3|4201.3|4207.3|4201.3|4205.8|4199.8|9
1609346290000|2020-12-30 16:38:10|4208.3|4202.3|4209.3|4203.3|4209.3|4203.3|4208.3|4202.3|42
1609346300000|2020-12-30 16:38:20|||||||||21
1609346310000|2020-12-30 16:38:30|4210.3|4204.3|4208.8|4202.8|4210.3|4204.3|4208.8|4202.8|50
1609346320000|2020-12-30 16:38:40|4209.3|4203.3|4208.3|4202.3|4209.3|4203.3|4208.3|4202.3|0
1609346330000|2020-12-30 16:38:50|4208.5|4202.5|4209.3|4203.3|4209.3|4203.3|4208.5|4202.5|0
1609346340000|2020-12-30 16:39:00|4208.8|4202.8|4208.3|4202.3|4208.8|4202.8|4208.3|4202.3|10
1609346350000|2020-12-30 16:39:10|||||||||2
1609346370000|2020-12-30 16:39:30|||||||||4
1609346390000|2020-12-30 16:39:50|4208.8|4202.8|4209|4203|4209.3|4203.3|4208.8|4202.8|7
1609346400000|2020-12-30 16:40:00|4208.8|4202.8|4208|4202|4208.8|4202.8|4208|4202|30
1609346410000|2020-12-30 16:40:10|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|49
1609346420000|2020-12-30 16:40:20|4209.7|4203.7|4208.7|4202.7|4209.7|4203.7|4208.7|4202.7|9
1609346430000|2020-12-30 16:40:30|4209|4203|4208.7|4202.7|4209|4203|4208.7|4202.7|15
1609346450000|2020-12-30 16:40:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1609346460000|2020-12-30 16:41:00|4209|4203|4209.2|4203.2|4209.2|4203.2|4208.7|4202.7|4
1609346470000|2020-12-30 16:41:10|4209.5|4203.5|4208.7|4202.7|4209.7|4203.7|4208.7|4202.7|6
1609346480000|2020-12-30 16:41:20|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|0
1609346500000|2020-12-30 16:41:40|4209.5|4203.5|4208.7|4202.7|4209.5|4203.5|4208.7|4202.7|5
1609346510000|2020-12-30 16:41:50|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|1
1609346520000|2020-12-30 16:42:00|||||||||2
1609346540000|2020-12-30 16:42:20|||||||||5
1609346550000|2020-12-30 16:42:30|4208.7|4202.7|4209|4203|4209|4203|4208.7|4202.7|11
1609346560000|2020-12-30 16:42:40|4207.7|4201.7|4206.7|4200.7|4207.7|4201.7|4206.7|4200.7|33
1609346570000|2020-12-30 16:42:50|4207.7|4201.7|4206.7|4200.7|4207.7|4201.7|4206.7|4200.7|8
1609346580000|2020-12-30 16:43:00|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|8
1609346600000|2020-12-30 16:43:20|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|21
1609346610000|2020-12-30 16:43:30|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|4209.7|4203.7|1
1609346620000|2020-12-30 16:43:40|4210.7|4204.7|4209.7|4203.7|4210.7|4204.7|4209.7|4203.7|27
1609346630000|2020-12-30 16:43:50|||||||||8
1609346640000|2020-12-30 16:44:00|4208.7|4202.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|13
1609346650000|2020-12-30 16:44:10|4208.5|4202.5|4207.7|4201.7|4208.7|4202.7|4207.7|4201.7|0
1609346660000|2020-12-30 16:44:20|4208.2|4202.2|4207.7|4201.7|4208.2|4202.2|4207.7|4201.7|3
1609346670000|2020-12-30 16:44:30|4206.7|4200.7|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|3
1609346680000|2020-12-30 16:44:40|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|2
1609346690000|2020-12-30 16:44:50|4206.3|4200.3|4206.5|4200.5|4206.7|4200.7|4205.7|4199.7|8
1609346700000|2020-12-30 16:45:00|4206.2|4200.2|4206|4200|4206.2|4200.2|4206|4200|0
1609346710000|2020-12-30 16:45:10|4205.7|4199.7|4206|4200|4206.7|4200.7|4205.7|4199.7|8
1609346720000|2020-12-30 16:45:20|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1609346740000|2020-12-30 16:45:40|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|12
1609346750000|2020-12-30 16:45:50|4208.2|4202.2|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|27
1609346760000|2020-12-30 16:46:00|||||||||13
1609346770000|2020-12-30 16:46:10|4207.7|4201.7|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|4
1609346780000|2020-12-30 16:46:20|4207.7|4201.7|4207.2|4201.2|4207.7|4201.7|4206.7|4200.7|8
1609346790000|2020-12-30 16:46:30|4206.5|4200.5|4206.7|4200.7|4206.7|4200.7|4206.5|4200.5|6
1609346800000|2020-12-30 16:46:40|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|3
1609346810000|2020-12-30 16:46:50|||||||||5
1609346820000|2020-12-30 16:47:00|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|16
1609346830000|2020-12-30 16:47:10|||||||||3
1609346840000|2020-12-30 16:47:20|4205.9|4199.9|4206.7|4200.7|4206.7|4200.7|4205.9|4199.9|4
1609346850000|2020-12-30 16:47:30|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|2
1609346860000|2020-12-30 16:47:40|4206.2|4200.2|4206.5|4200.5|4206.5|4200.5|4206|4200|14
1609346870000|2020-12-30 16:47:50|4207.7|4201.7|4208|4202|4208|4202|4207.7|4201.7|8
1609346880000|2020-12-30 16:48:00|4207.7|4201.7|4206.7|4200.7|4208.2|4202.2|4206.7|4200.7|53
1609346890000|2020-12-30 16:48:10|||||||||23
1609346900000|2020-12-30 16:48:20|4207.2|4201.2|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|15
1609346910000|2020-12-30 16:48:30|||||||||8
1609346920000|2020-12-30 16:48:40|4208|4202|4207.7|4201.7|4208|4202|4207.7|4201.7|6
1609346950000|2020-12-30 16:49:10|4208|4202|4207.2|4201.2|4208.5|4202.5|4207.2|4201.2|9
1609346960000|2020-12-30 16:49:20|4207.4|4201.4|4207.7|4201.7|4207.7|4201.7|4207.4|4201.4|0
1609346970000|2020-12-30 16:49:30|4207.5|4201.5|4207.7|4201.7|4207.7|4201.7|4207.5|4201.5|0
1609346980000|2020-12-30 16:49:40|4207.5|4201.5|4206.7|4200.7|4207.7|4201.7|4206.7|4200.7|9
1609346990000|2020-12-30 16:49:50|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|4207.7|4201.7|6
1609347000000|2020-12-30 16:50:00|4207.5|4201.5|4207.7|4201.7|4207.7|4201.7|4207|4201|6
1609347010000|2020-12-30 16:50:10|4207|4201|4207.5|4201.5|4207.5|4201.5|4207|4201|3
1609347020000|2020-12-30 16:50:20|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|4206.5|4200.5|3
1609347030000|2020-12-30 16:50:30|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|8
1609347040000|2020-12-30 16:50:40|||||||||1
1609347050000|2020-12-30 16:50:50|4205.2|4199.2|4205.5|4199.5|4205.5|4199.5|4204.7|4198.7|13
1609347060000|2020-12-30 16:51:00|4204.9|4198.9|4206|4200|4206|4200|4204.9|4198.9|20
1609347070000|2020-12-30 16:51:10|4206.2|4200.2|4205.7|4199.7|4206.7|4200.7|4205.4|4199.4|6
1609347090000|2020-12-30 16:51:30|4205.4|4199.4|4205.7|4199.7|4205.7|4199.7|4205.4|4199.4|10
1609347110000|2020-12-30 16:51:50|||||||||1
1609347120000|2020-12-30 16:52:00|4206|4200|4206.7|4200.7|4206.7|4200.7|4206|4200|10
1609347130000|2020-12-30 16:52:10|||||||||1
1609347140000|2020-12-30 16:52:20|4206.5|4200.5|4206.5|4200.5|4207.7|4201.7|4206.5|4200.5|14
1609347160000|2020-12-30 16:52:40|||||||||1
1609347180000|2020-12-30 16:53:00|4209.2|4203.2|4209.7|4203.7|4209.7|4203.7|4209.2|4203.2|1
1609347190000|2020-12-30 16:53:10|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|5
1609347200000|2020-12-30 16:53:20|4210.7|4204.7|4209.7|4203.7|4210.7|4204.7|4209.7|4203.7|10
1609347210000|2020-12-30 16:53:30|4210.2|4204.2|4210.2|4204.2|4210.5|4204.5|4210.2|4204.2|3
1609347220000|2020-12-30 16:53:40|4210.5|4204.5|4210.2|4204.2|4210.5|4204.5|4209.7|4203.7|6
1609347230000|2020-12-30 16:53:50|4209.9|4203.9|4209.7|4203.7|4210.2|4204.2|4209.7|4203.7|0
1609347240000|2020-12-30 16:54:00|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4208|4202|9
1609347250000|2020-12-30 16:54:10|4209.7|4203.7|4209.5|4203.5|4209.7|4203.7|4209.5|4203.5|3
1609347260000|2020-12-30 16:54:20|4209.7|4203.7|4210.5|4204.5|4210.5|4204.5|4209.7|4203.7|3
1609347280000|2020-12-30 16:54:40|4210|4204|4209|4203|4210.2|4204.2|4209|4203|14
1609347290000|2020-12-30 16:54:50|||||||||7
1609347300000|2020-12-30 16:55:00|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|8
1609347310000|2020-12-30 16:55:10|4208|4202|4208.2|4202.2|4208.2|4202.2|4208|4202|1
1609347330000|2020-12-30 16:55:30|||||||||1
1609347340000|2020-12-30 16:55:40|4209|4203|4209|4203|4209|4203|4209|4203|9
1609347360000|2020-12-30 16:56:00|4208.2|4202.2|4208.2|4202.2|4208.5|4202.5|4208.2|4202.2|5
1609347370000|2020-12-30 16:56:10|4208.5|4202.5|4208.7|4202.7|4208.7|4202.7|4208.2|4202.2|3
1609347380000|2020-12-30 16:56:20|4208.5|4202.5|4209|4203|4209|4203|4208.5|4202.5|0
1609347390000|2020-12-30 16:56:30|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|11
1609347400000|2020-12-30 16:56:40|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|2
1609347420000|2020-12-30 16:57:00|||||||||2
1609347440000|2020-12-30 16:57:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|6
1609347460000|2020-12-30 16:57:40|||||||||1
1609347480000|2020-12-30 16:58:00|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|14
1609347490000|2020-12-30 16:58:10|4211.2|4205.2|4211.2|4205.2|4211.4|4205.4|4210.7|4204.7|13
1609347500000|2020-12-30 16:58:20|4211.4|4205.4|4210.7|4204.7|4211.4|4205.4|4210.7|4204.7|1
1609347510000|2020-12-30 16:58:30|4211.2|4205.2|4210.7|4204.7|4211.5|4205.5|4210.7|4204.7|4
1609347520000|2020-12-30 16:58:40|4211.2|4205.2|4211.2|4205.2|4211.7|4205.7|4211.2|4205.2|22
1609347530000|2020-12-30 16:58:50|4211.7|4205.7|4210.7|4204.7|4211.7|4205.7|4210.7|4204.7|15
1609347540000|2020-12-30 16:59:00|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|20
1609347550000|2020-12-30 16:59:10|4210.7|4204.7|4210.2|4204.2|4211|4205|4210.2|4204.2|2
1609347560000|2020-12-30 16:59:20|4209.2|4203.2|4209.2|4203.2|4210|4204|4209.2|4203.2|21
1609347570000|2020-12-30 16:59:30|4209.5|4203.5|4209.2|4203.2|4209.5|4203.5|4209.2|4203.2|1
1609347580000|2020-12-30 16:59:40|4209|4203|4208.2|4202.2|4210|4204|4208.2|4202.2|26
1609347590000|2020-12-30 16:59:50|4207.7|4201.7|4207.2|4201.2|4208|4202|4207.2|4201.2|18
1609347600000|2020-12-30 17:00:00|4207.5|4201.5|4206.5|4200.5|4207.5|4201.5|4206.5|4200.5|8
1609347610000|2020-12-30 17:00:10|4206|4200|4206.2|4200.2|4206.2|4200.2|4206|4200|7
1609347620000|2020-12-30 17:00:20|4205.5|4199.5|4204.5|4198.5|4206.2|4200.2|4204.5|4198.5|14
1609347630000|2020-12-30 17:00:30|4205.5|4199.5|4204.2|4198.2|4205.5|4199.5|4204.2|4198.2|6
1609347640000|2020-12-30 17:00:40|4204.5|4198.5|4205.2|4199.2|4205.2|4199.2|4204.5|4198.5|3
1609347650000|2020-12-30 17:00:50|4204.5|4198.5|4205.2|4199.2|4205.2|4199.2|4204.5|4198.5|8
1609347660000|2020-12-30 17:01:00|4204.5|4198.5|4204.5|4198.5|4205|4199|4204.5|4198.5|7
1609347670000|2020-12-30 17:01:10|4207|4201|4207|4201|4207|4201|4207|4201|54
1609347680000|2020-12-30 17:01:20|||||||||5
1609347690000|2020-12-30 17:01:30|4208.2|4202.2|4207.7|4201.7|4208.2|4202.2|4207.7|4201.7|12
1609347700000|2020-12-30 17:01:40|4207.2|4201.2|4207|4201|4207.2|4201.2|4207|4201|3
1609347710000|2020-12-30 17:01:50|||||||||1
1609347720000|2020-12-30 17:02:00|4206|4200|4206.7|4200.7|4206.7|4200.7|4206|4200|7
1609347730000|2020-12-30 17:02:10|4206.3|4200.3|4206|4200|4206.3|4200.3|4206|4200|1
1609347740000|2020-12-30 17:02:20|4206.5|4200.5|4206|4200|4206.7|4200.7|4206|4200|4
1609347750000|2020-12-30 17:02:30|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|2
1609347760000|2020-12-30 17:02:40|4206.7|4200.7|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|4
1609347770000|2020-12-30 17:02:50|4206.7|4200.7|4207.2|4201.2|4207.2|4201.2|4206.7|4200.7|7
1609347780000|2020-12-30 17:03:00|4207|4201|4207.2|4201.2|4207.2|4201.2|4206.7|4200.7|7
1609347790000|2020-12-30 17:03:10|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|4206.7|4200.7|1
1609347800000|2020-12-30 17:03:20|4206.5|4200.5|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|3
1609347840000|2020-12-30 17:04:00|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|14
1609347850000|2020-12-30 17:04:10|4206.7|4200.7|4206.2|4200.2|4206.7|4200.7|4206.2|4200.2|15
1609347870000|2020-12-30 17:04:30|4205.2|4199.2|4205.2|4199.2|4205.7|4199.7|4205.2|4199.2|2
1609347880000|2020-12-30 17:04:40|4206.2|4200.2|4205.2|4199.2|4206.2|4200.2|4204.2|4198.2|18
1609347890000|2020-12-30 17:04:50|4206|4200|4206|4200|4206|4200|4206|4200|3
1609347900000|2020-12-30 17:05:00|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|2
1609347910000|2020-12-30 17:05:10|4206.2|4200.2|4205.2|4199.2|4206.2|4200.2|4205.2|4199.2|12
1609347920000|2020-12-30 17:05:20|||||||||1
1609347930000|2020-12-30 17:05:30|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|3
1609347950000|2020-12-30 17:05:50|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|2
1609347960000|2020-12-30 17:06:00|||||||||2
1609347970000|2020-12-30 17:06:10|4203|4197|4203.5|4197.5|4203.5|4197.5|4202|4196|39
1609347980000|2020-12-30 17:06:20|4203.2|4197.2|4204|4198|4204|4198|4203.2|4197.2|2
1609347990000|2020-12-30 17:06:30|4205.2|4199.2|4205|4199|4205.2|4199.2|4205|4199|13
1609348000000|2020-12-30 17:06:40|4204.2|4198.2|4204|4198|4204.2|4198.2|4204|4198|11
1609348010000|2020-12-30 17:06:50|4203.2|4197.2|4203.7|4197.7|4204.2|4198.2|4203.2|4197.2|16
1609348020000|2020-12-30 17:07:00|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4204.2|4198.2|4
1609348030000|2020-12-30 17:07:10|4204.5|4198.5|4205.2|4199.2|4205.2|4199.2|4204.5|4198.5|10
1609348060000|2020-12-30 17:07:40|4206.2|4200.2|4207.2|4201.2|4207.2|4201.2|4206.2|4200.2|24
1609348070000|2020-12-30 17:07:50|4208.2|4202.2|4208.5|4202.5|4208.7|4202.7|4208.2|4202.2|17
1609348080000|2020-12-30 17:08:00|4208.2|4202.2|4207.5|4201.5|4208.5|4202.5|4207.5|4201.5|26
1609348090000|2020-12-30 17:08:10|4207.7|4201.7|4206.5|4200.5|4207.7|4201.7|4206.5|4200.5|2
1609348110000|2020-12-30 17:08:30|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1609348120000|2020-12-30 17:08:40|4206.9|4200.9|4208.7|4202.7|4208.7|4202.7|4206.9|4200.9|8
1609348130000|2020-12-30 17:08:50|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1609348140000|2020-12-30 17:09:00|4208.2|4202.2|4208.7|4202.7|4208.7|4202.7|4207.7|4201.7|11
1609348150000|2020-12-30 17:09:10|4208.4|4202.4|4208.7|4202.7|4208.7|4202.7|4208.4|4202.4|0
1609348160000|2020-12-30 17:09:20|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1609348170000|2020-12-30 17:09:30|4208.7|4202.7|4207.4|4201.4|4208.7|4202.7|4207.4|4201.4|2
1609348180000|2020-12-30 17:09:40|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|0
1609348200000|2020-12-30 17:10:00|4206.4|4200.4|4206.2|4200.2|4206.4|4200.4|4206.2|4200.2|13
1609348210000|2020-12-30 17:10:10|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|0
1609348220000|2020-12-30 17:10:20|4207|4201|4207|4201|4207|4201|4206.4|4200.4|17
1609348230000|2020-12-30 17:10:30|4206.7|4200.7|4206|4200|4206.7|4200.7|4206|4200|5
1609348240000|2020-12-30 17:10:40|4205|4199|4205|4199|4205|4199|4205|4199|4
1609348250000|2020-12-30 17:10:50|4205.4|4199.4|4205.7|4199.7|4205.7|4199.7|4205.2|4199.2|5
1609348260000|2020-12-30 17:11:00|4206|4200|4206|4200|4206.2|4200.2|4206|4200|1
1609348270000|2020-12-30 17:11:10|4206.2|4200.2|4205|4199|4206.2|4200.2|4205|4199|5
1609348280000|2020-12-30 17:11:20|4204.2|4198.2|4205|4199|4205|4199|4204.2|4198.2|12
1609348300000|2020-12-30 17:11:40|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|4205.2|4199.2|0
1609348310000|2020-12-30 17:11:50|4205.5|4199.5|4206|4200|4206|4200|4205.5|4199.5|3
1609348320000|2020-12-30 17:12:00|4205.2|4199.2|4204.5|4198.5|4205.2|4199.2|4204.2|4198.2|6
1609348330000|2020-12-30 17:12:10|4204.7|4198.7|4204.2|4198.2|4205.2|4199.2|4204.2|4198.2|1
1609348350000|2020-12-30 17:12:30|4204.4|4198.4|4204.5|4198.5|4204.7|4198.7|4204.2|4198.2|4
1609348360000|2020-12-30 17:12:40|4204.7|4198.7|4205|4199|4205|4199|4204.7|4198.7|1
1609348370000|2020-12-30 17:12:50|4205.2|4199.2|4204.2|4198.2|4205.2|4199.2|4204.2|4198.2|5
1609348380000|2020-12-30 17:13:00|4204.5|4198.5|4204.2|4198.2|4204.5|4198.5|4203|4197|16
1609348390000|2020-12-30 17:13:10|4204|4198|4203.5|4197.5|4204|4198|4203|4197|3
1609348400000|2020-12-30 17:13:20|4203.8|4197.8|4205|4199|4205.8|4199.8|4203.8|4197.8|3
1609348410000|2020-12-30 17:13:30|4205.5|4199.5|4205.5|4199.5|4206|4200|4205.2|4199.2|14
1609348420000|2020-12-30 17:13:40|4205.2|4199.2|4205|4199|4205.2|4199.2|4204.2|4198.2|2
1609348440000|2020-12-30 17:14:00|4204.7|4198.7|4204.5|4198.5|4204.7|4198.7|4204.5|4198.5|4
1609348450000|2020-12-30 17:14:10|4204|4198|4203.7|4197.7|4204|4198|4203.7|4197.7|1
1609348460000|2020-12-30 17:14:20|4203|4197|4203.7|4197.7|4203.7|4197.7|4203|4197|17
1609348470000|2020-12-30 17:14:30|4203|4197|4202.7|4196.7|4203|4197|4202.7|4196.7|2
1609348480000|2020-12-30 17:14:40|4203|4197|4202.7|4196.7|4203|4197|4202.7|4196.7|0
1609348490000|2020-12-30 17:14:50|||||||||2
1609348500000|2020-12-30 17:15:00|4201.5|4195.5|4201.7|4195.7|4202.7|4196.7|4201.5|4195.5|19
1609348510000|2020-12-30 17:15:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|2
1609348520000|2020-12-30 17:15:20|||||||||2
1609348540000|2020-12-30 17:15:40|4200.7|4194.7|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|18
1609348550000|2020-12-30 17:15:50|4200.5|4194.5|4201.7|4195.7|4202.5|4196.5|4200.5|4194.5|12
1609348560000|2020-12-30 17:16:00|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|2
1609348570000|2020-12-30 17:16:10|4200.5|4194.5|4199.7|4193.7|4200.5|4194.5|4199.7|4193.7|5
1609348580000|2020-12-30 17:16:20|4198.7|4192.7|4199.7|4193.7|4200.5|4194.5|4198.7|4192.7|68
1609348590000|2020-12-30 17:16:30|4199|4193|4198.7|4192.7|4199|4193|4198.2|4192.2|12
1609348600000|2020-12-30 17:16:40|4198.2|4192.2|4198.2|4192.2|4198.5|4192.5|4198.2|4192.2|6
1609348610000|2020-12-30 17:16:50|4198.5|4192.5|4199.5|4193.5|4199.5|4193.5|4198.5|4192.5|24
1609348620000|2020-12-30 17:17:00|4199.2|4193.2|4198.7|4192.7|4199.7|4193.7|4198.7|4192.7|4
1609348630000|2020-12-30 17:17:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|7
1609348640000|2020-12-30 17:17:20|4199.5|4193.5|4199.5|4193.5|4199.7|4193.7|4199.5|4193.5|3
1609348650000|2020-12-30 17:17:30|4199|4193|4197.5|4191.5|4199|4193|4197.5|4191.5|7
1609348660000|2020-12-30 17:17:40|4198|4192|4198.5|4192.5|4198.5|4192.5|4198|4192|14
1609348680000|2020-12-30 17:18:00|4198|4192|4196.7|4190.7|4198.5|4192.5|4196.7|4190.7|19
1609348690000|2020-12-30 17:18:10|4196.2|4190.2|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|22
1609348700000|2020-12-30 17:18:20|4195.5|4189.5|4194.5|4188.5|4195.5|4189.5|4194.5|4188.5|23
1609348710000|2020-12-30 17:18:30|4195.2|4189.2|4194.5|4188.5|4196.5|4190.5|4194.5|4188.5|17
1609348720000|2020-12-30 17:18:40|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|12
1609348730000|2020-12-30 17:18:50|4195.5|4189.5|4196|4190|4196.3|4190.3|4195.5|4189.5|9
1609348740000|2020-12-30 17:19:00|4196.3|4190.3|4196|4190|4196.5|4190.5|4196|4190|3
1609348750000|2020-12-30 17:19:10|4196.3|4190.3|4195.8|4189.8|4197.3|4191.3|4195.8|4189.8|11
1609348760000|2020-12-30 17:19:20|4196|4190|4196.3|4190.3|4196.3|4190.3|4195.5|4189.5|9
1609348770000|2020-12-30 17:19:30|4196.5|4190.5|4196.3|4190.3|4196.5|4190.5|4196.3|4190.3|0
1609348780000|2020-12-30 17:19:40|4195.7|4189.7|4196|4190|4196|4190|4195.5|4189.5|50
1609348790000|2020-12-30 17:19:50|||||||||1
1609348800000|2020-12-30 17:20:00|4195.8|4189.8|4194|4188|4195.8|4189.8|4194|4188|12
1609348810000|2020-12-30 17:20:10|4193.8|4187.8|4192.8|4186.8|4194|4188|4192.8|4186.8|18
1609348820000|2020-12-30 17:20:20|4193|4187|4192.8|4186.8|4193|4187|4192.3|4186.3|27
1609348830000|2020-12-30 17:20:30|4193|4187|4193|4187|4193|4187|4193|4187|4
1609348840000|2020-12-30 17:20:40|4193.8|4187.8|4194|4188|4194|4188|4193.8|4187.8|4
1609348850000|2020-12-30 17:20:50|4193|4187|4194.3|4188.3|4194.3|4188.3|4193|4187|4
1609348860000|2020-12-30 17:21:00|4193.8|4187.8|4194|4188|4194|4188|4193.8|4187.8|3
1609348870000|2020-12-30 17:21:10|4193.8|4187.8|4194.5|4188.5|4195|4189|4193.8|4187.8|10
1609348880000|2020-12-30 17:21:20|4194.3|4188.3|4194|4188|4194.3|4188.3|4194|4188|1
1609348890000|2020-12-30 17:21:30|4194.5|4188.5|4193.8|4187.8|4194.5|4188.5|4193.8|4187.8|8
1609348910000|2020-12-30 17:21:50|4194.5|4188.5|4195|4189|4195|4189|4194.5|4188.5|2
1609348930000|2020-12-30 17:22:10|4194.6|4188.6|4194|4188|4194.6|4188.6|4194|4188|11
1609348940000|2020-12-30 17:22:20|||||||||3
1609348950000|2020-12-30 17:22:30|||||||||4
1609348960000|2020-12-30 17:22:40|4193.3|4187.3|4193.8|4187.8|4193.8|4187.8|4193.3|4187.3|3
1609348970000|2020-12-30 17:22:50|4193.5|4187.5|4193.8|4187.8|4194|4188|4193.5|4187.5|2
1609348980000|2020-12-30 17:23:00|4194.3|4188.3|4194|4188|4194.3|4188.3|4194|4188|2
1609348990000|2020-12-30 17:23:10|||||||||2
1609349000000|2020-12-30 17:23:20|4193.5|4187.5|4194.3|4188.3|4194.3|4188.3|4193.3|4187.3|10
1609349010000|2020-12-30 17:23:30|4194.5|4188.5|4195|4189|4195|4189|4194|4188|6
1609349020000|2020-12-30 17:23:40|4194.8|4188.8|4193|4187|4194.8|4188.8|4193|4187|3
1609349030000|2020-12-30 17:23:50|4193.3|4187.3|4194|4188|4194|4188|4193|4187|3
1609349040000|2020-12-30 17:24:00|4193.8|4187.8|4192.8|4186.8|4193.8|4187.8|4192.8|4186.8|1
1609349050000|2020-12-30 17:24:10|4193|4187|4193|4187|4193|4187|4193|4187|1
1609349060000|2020-12-30 17:24:20|4192.3|4186.3|4192.5|4186.5|4193.3|4187.3|4192|4186|15
1609349070000|2020-12-30 17:24:30|4192.8|4186.8|4191.8|4185.8|4193.3|4187.3|4191.8|4185.8|10
1609349080000|2020-12-30 17:24:40|4191.5|4185.5|4191.3|4185.3|4191.5|4185.5|4191.3|4185.3|1
1609349090000|2020-12-30 17:24:50|4192.3|4186.3|4192|4186|4194.5|4188.5|4192|4186|30
1609349100000|2020-12-30 17:25:00|4192.3|4186.3|4190.5|4184.5|4192.3|4186.3|4190.5|4184.5|21
1609349110000|2020-12-30 17:25:10|4191.3|4185.3|4191|4185|4191.3|4185.3|4191|4185|14
1609349120000|2020-12-30 17:25:20|4191.2|4185.2|4192.2|4186.2|4192.5|4186.5|4190.7|4184.7|22
1609349130000|2020-12-30 17:25:30|4191.5|4185.5|4192.5|4186.5|4192.5|4186.5|4191.5|4185.5|3
1609349140000|2020-12-30 17:25:40|4192.2|4186.2|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|4
1609349150000|2020-12-30 17:25:50|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|9
1609349160000|2020-12-30 17:26:00|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4193.3|4187.3|18
1609349180000|2020-12-30 17:26:20|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|10
1609349190000|2020-12-30 17:26:30|4193.8|4187.8|4193.3|4187.3|4194.3|4188.3|4193.3|4187.3|15
1609349200000|2020-12-30 17:26:40|||||||||3
1609349210000|2020-12-30 17:26:50|||||||||2
1609349220000|2020-12-30 17:27:00|4194.3|4188.3|4194.3|4188.3|4194.3|4188.3|4194|4188|5
1609349230000|2020-12-30 17:27:10|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|4193.3|4187.3|9
1609349250000|2020-12-30 17:27:30|4192.3|4186.3|4192.3|4186.3|4193.3|4187.3|4192.3|4186.3|6
1609349260000|2020-12-30 17:27:40|4192.5|4186.5|4193.3|4187.3|4193.3|4187.3|4192.5|4186.5|4
1609349280000|2020-12-30 17:28:00|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4192.3|4186.3|4
1609349290000|2020-12-30 17:28:10|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4192.8|4186.8|1
1609349300000|2020-12-30 17:28:20|4194.3|4188.3|4192.3|4186.3|4194.3|4188.3|4192.3|4186.3|31
1609349320000|2020-12-30 17:28:40|4192.8|4186.8|4192.3|4186.3|4192.8|4186.8|4192.3|4186.3|3
1609349330000|2020-12-30 17:28:50|||||||||3
1609349340000|2020-12-30 17:29:00|||||||||3
1609349350000|2020-12-30 17:29:10|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|97
1609349360000|2020-12-30 17:29:20|4192.3|4186.3|4192|4186|4192.3|4186.3|4192|4186|27
1609349370000|2020-12-30 17:29:30|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|4191.8|4185.8|2
1609349380000|2020-12-30 17:29:40|4191.3|4185.3|4192.3|4186.3|4192.5|4186.5|4191.3|4185.3|55
1609349390000|2020-12-30 17:29:50|4191.8|4185.8|4192.3|4186.3|4192.3|4186.3|4191.8|4185.8|0
1609349400000|2020-12-30 17:30:00|4191.8|4185.8|4192.5|4186.5|4193|4187|4191.3|4185.3|49
1609349410000|2020-12-30 17:30:10|4192.8|4186.8|4193.5|4187.5|4193.5|4187.5|4192.8|4186.8|5
1609349420000|2020-12-30 17:30:20|4193.3|4187.3|4192.5|4186.5|4193.3|4187.3|4192.5|4186.5|2
1609349430000|2020-12-30 17:30:30|4192.7|4186.7|4192.5|4186.5|4192.7|4186.7|4192.5|4186.5|18
1609349440000|2020-12-30 17:30:40|4192.2|4186.2|4192.7|4186.7|4192.7|4186.7|4192|4186|11
1609349450000|2020-12-30 17:30:50|4193.7|4187.7|4194|4188|4194.7|4188.7|4193.7|4187.7|3
1609349460000|2020-12-30 17:31:00|4194.5|4188.5|4194.5|4188.5|4194.7|4188.7|4194|4188|9
1609349470000|2020-12-30 17:31:10|4194.4|4188.4|4193.7|4187.7|4194.4|4188.4|4193.7|4187.7|11
1609349480000|2020-12-30 17:31:20|4194.5|4188.5|4194.7|4188.7|4194.7|4188.7|4194.5|4188.5|1
1609349490000|2020-12-30 17:31:30|4195.5|4189.5|4195.7|4189.7|4195.7|4189.7|4195.5|4189.5|1
1609349500000|2020-12-30 17:31:40|4196.2|4190.2|4195.7|4189.7|4196.2|4190.2|4195.7|4189.7|10
1609349510000|2020-12-30 17:31:50|4194.7|4188.7|4195.7|4189.7|4195.7|4189.7|4194.7|4188.7|11
1609349520000|2020-12-30 17:32:00|4195.4|4189.4|4194.9|4188.9|4195.4|4189.4|4194.9|4188.9|11
1609349530000|2020-12-30 17:32:10|4195.7|4189.7|4195.7|4189.7|4196.2|4190.2|4195.4|4189.4|34
1609349550000|2020-12-30 17:32:30|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|4194.9|4188.9|16
1609349560000|2020-12-30 17:32:40|4194.7|4188.7|4194.4|4188.4|4194.7|4188.7|4193.7|4187.7|5
1609349570000|2020-12-30 17:32:50|4194.2|4188.2|4194.4|4188.4|4194.7|4188.7|4193.9|4187.9|1
1609349580000|2020-12-30 17:33:00|4195.7|4189.7|4195.7|4189.7|4195.7|4189.7|4195.4|4189.4|7
1609349590000|2020-12-30 17:33:10|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|2
1609349600000|2020-12-30 17:33:20|4195.4|4189.4|4196.7|4190.7|4196.7|4190.7|4195.4|4189.4|42
1609349610000|2020-12-30 17:33:30|||||||||1
1609349620000|2020-12-30 17:33:40|4197.2|4191.2|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|9
1609349630000|2020-12-30 17:33:50|4198|4192|4198|4192|4198|4192|4198|4192|3
1609349640000|2020-12-30 17:34:00|4198.3|4192.3|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|28
1609349650000|2020-12-30 17:34:10|4197.9|4191.9|4198.5|4192.5|4198.5|4192.5|4197.9|4191.9|6
1609349660000|2020-12-30 17:34:20|4197.7|4191.7|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|20
1609349670000|2020-12-30 17:34:30|4198|4192|4198|4192|4198|4192|4198|4192|4
1609349680000|2020-12-30 17:34:40|||||||||2
1609349690000|2020-12-30 17:34:50|4198.3|4192.3|4198.3|4192.3|4198.3|4192.3|4197.7|4191.7|1
1609349700000|2020-12-30 17:35:00|4198|4192|4198.5|4192.5|4198.5|4192.5|4198|4192|7
1609349710000|2020-12-30 17:35:10|4198.7|4192.7|4199.3|4193.3|4199.3|4193.3|4198.7|4192.7|2
1609349730000|2020-12-30 17:35:30|4199.5|4193.5|4199.3|4193.3|4199.5|4193.5|4199.3|4193.3|10
1609349740000|2020-12-30 17:35:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|10
1609349750000|2020-12-30 17:35:50|4199.3|4193.3|4198.7|4192.7|4199.3|4193.3|4198.7|4192.7|5
1609349760000|2020-12-30 17:36:00|4199.5|4193.5|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|5
1609349770000|2020-12-30 17:36:10|||||||||1
1609349780000|2020-12-30 17:36:20|||||||||2
1609349790000|2020-12-30 17:36:30|4198.9|4192.9|4199.2|4193.2|4199.2|4193.2|4198.9|4192.9|3
1609349800000|2020-12-30 17:36:40|4199.5|4193.5|4199.7|4193.7|4200.2|4194.2|4199.5|4193.5|6
1609349820000|2020-12-30 17:37:00|4200.2|4194.2|4200.7|4194.7|4201.2|4195.2|4200.2|4194.2|4
1609349830000|2020-12-30 17:37:10|4201.7|4195.7|4200.7|4194.7|4201.7|4195.7|4200.7|4194.7|4
1609349840000|2020-12-30 17:37:20|||||||||9
1609349850000|2020-12-30 17:37:30|4199.9|4193.9|4199.7|4193.7|4199.9|4193.9|4199.7|4193.7|9
1609349860000|2020-12-30 17:37:40|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|4199.9|4193.9|0
1609349870000|2020-12-30 17:37:50|4199.2|4193.2|4199.2|4193.2|4199.7|4193.7|4198.9|4192.9|11
1609349880000|2020-12-30 17:38:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|2
1609349890000|2020-12-30 17:38:10|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|2
1609349900000|2020-12-30 17:38:20|4198.7|4192.7|4198.7|4192.7|4198.9|4192.9|4198.7|4192.7|0
1609349920000|2020-12-30 17:38:40|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|4198.9|4192.9|0
1609349930000|2020-12-30 17:38:50|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4197.9|4191.9|13
1609349940000|2020-12-30 17:39:00|4198.4|4192.4|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|1
1609349950000|2020-12-30 17:39:10|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.4|4192.4|3
1609349960000|2020-12-30 17:39:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1609349980000|2020-12-30 17:39:40|4198.2|4192.2|4198.5|4192.5|4198.5|4192.5|4197.9|4191.9|3
1609349990000|2020-12-30 17:39:50|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1609350000000|2020-12-30 17:40:00|4198.5|4192.5|4198.7|4192.7|4198.7|4192.7|4198.5|4192.5|0
1609350010000|2020-12-30 17:40:10|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|7
1609350020000|2020-12-30 17:40:20|4200.7|4194.7|4200.4|4194.4|4200.7|4194.7|4200.4|4194.4|11
1609350030000|2020-12-30 17:40:30|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|4200.7|4194.7|9
1609350050000|2020-12-30 17:40:50|||||||||2
1609350060000|2020-12-30 17:41:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|5
1609350070000|2020-12-30 17:41:10|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|3
1609350080000|2020-12-30 17:41:20|4199.2|4193.2|4198.7|4192.7|4199.2|4193.2|4198.7|4192.7|5
1609350100000|2020-12-30 17:41:40|4199.2|4193.2|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|1
1609350110000|2020-12-30 17:41:50|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|2
1609350120000|2020-12-30 17:42:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|0
1609350130000|2020-12-30 17:42:10|4198.4|4192.4|4197.9|4191.9|4198.4|4192.4|4197.9|4191.9|5
1609350140000|2020-12-30 17:42:20|4197.7|4191.7|4197.9|4191.9|4197.9|4191.9|4197.7|4191.7|0
1609350150000|2020-12-30 17:42:30|4198.7|4192.7|4198.9|4192.9|4198.9|4192.9|4198.7|4192.7|4
1609350160000|2020-12-30 17:42:40|4199.2|4193.2|4200.5|4194.5|4200.5|4194.5|4198.9|4192.9|21
1609350180000|2020-12-30 17:43:00|4200.2|4194.2|4199.7|4193.7|4200.2|4194.2|4199|4193|24
1609350190000|2020-12-30 17:43:10|4199.4|4193.4|4199.2|4193.2|4199.7|4193.7|4199.2|4193.2|1
1609350200000|2020-12-30 17:43:20|4199.4|4193.4|4199.7|4193.7|4199.7|4193.7|4199.2|4193.2|3
1609350220000|2020-12-30 17:43:40|4200.7|4194.7|4201.7|4195.7|4201.7|4195.7|4200.7|4194.7|6
1609350230000|2020-12-30 17:43:50|4201.5|4195.5|4200.7|4194.7|4201.5|4195.5|4200.7|4194.7|5
1609350240000|2020-12-30 17:44:00|4201.5|4195.5|4201.7|4195.7|4202|4196|4201.5|4195.5|8
1609350250000|2020-12-30 17:44:10|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|4201.5|4195.5|1
1609350260000|2020-12-30 17:44:20|4200.7|4194.7|4201.5|4195.5|4201.5|4195.5|4200.7|4194.7|9
1609350270000|2020-12-30 17:44:30|4200.5|4194.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|15
1609350290000|2020-12-30 17:44:50|4200|4194|4200.7|4194.7|4200.7|4194.7|4200|4194|3
1609350300000|2020-12-30 17:45:00|4201|4195|4199.5|4193.5|4201|4195|4199.5|4193.5|8
1609350310000|2020-12-30 17:45:10|||||||||1
1609350320000|2020-12-30 17:45:20|4198.7|4192.7|4198.5|4192.5|4198.7|4192.7|4198.2|4192.2|7
1609350330000|2020-12-30 17:45:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.5|4192.5|1
1609350350000|2020-12-30 17:45:50|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|1
1609350360000|2020-12-30 17:46:00|4198.7|4192.7|4197.7|4191.7|4198.7|4192.7|4197.7|4191.7|7
1609350370000|2020-12-30 17:46:10|4197.5|4191.5|4197.5|4191.5|4197.7|4191.7|4197.5|4191.5|5
1609350380000|2020-12-30 17:46:20|4197.2|4191.2|4197.5|4191.5|4197.7|4191.7|4197.2|4191.2|0
1609350390000|2020-12-30 17:46:30|4196.9|4190.9|4196.7|4190.7|4196.9|4190.9|4196.2|4190.2|14
1609350400000|2020-12-30 17:46:40|4197.2|4191.2|4196.5|4190.5|4197.2|4191.2|4196.5|4190.5|29
1609350410000|2020-12-30 17:46:50|4196.7|4190.7|4196.5|4190.5|4196.7|4190.7|4196.5|4190.5|0
1609350430000|2020-12-30 17:47:10|4195.7|4189.7|4196.5|4190.5|4196.5|4190.5|4195.7|4189.7|11
1609350440000|2020-12-30 17:47:20|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4195.7|4189.7|2
1609350450000|2020-12-30 17:47:30|4196.7|4190.7|4195.7|4189.7|4196.7|4190.7|4194.7|4188.7|12
1609350460000|2020-12-30 17:47:40|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|3
1609350470000|2020-12-30 17:47:50|||||||||3
1609350480000|2020-12-30 17:48:00|4197|4191|4197|4191|4197.7|4191.7|4197|4191|3
1609350490000|2020-12-30 17:48:10|4197.2|4191.2|4197.5|4191.5|4197.7|4191.7|4197.2|4191.2|0
1609350500000|2020-12-30 17:48:20|4196.7|4190.7|4197|4191|4197|4191|4196.7|4190.7|3
1609350510000|2020-12-30 17:48:30|4197.2|4191.2|4196.7|4190.7|4197.7|4191.7|4196.7|4190.7|1
1609350520000|2020-12-30 17:48:40|4197|4191|4197.7|4191.7|4197.7|4191.7|4197|4191|5
1609350530000|2020-12-30 17:48:50|4197.5|4191.5|4198.7|4192.7|4198.7|4192.7|4197.5|4191.5|9
1609350540000|2020-12-30 17:49:00|4198|4192|4196.5|4190.5|4198|4192|4196.5|4190.5|2
1609350550000|2020-12-30 17:49:10|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|10
1609350570000|2020-12-30 17:49:30|4197.5|4191.5|4197.7|4191.7|4197.7|4191.7|4197|4191|1
1609350590000|2020-12-30 17:49:50|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|7
1609350600000|2020-12-30 17:50:00|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|4196.5|4190.5|1
1609350610000|2020-12-30 17:50:10|4197.5|4191.5|4196.7|4190.7|4197.5|4191.5|4196.7|4190.7|4
1609350620000|2020-12-30 17:50:20|4196.9|4190.9|4197.5|4191.5|4197.5|4191.5|4196.9|4190.9|4
1609350630000|2020-12-30 17:50:30|4197.7|4191.7|4198.7|4192.7|4198.7|4192.7|4197.7|4191.7|10
1609350640000|2020-12-30 17:50:40|4199|4193|4199|4193|4199|4193|4199|4193|1
1609350650000|2020-12-30 17:50:50|4199.2|4193.2|4199.5|4193.5|4199.7|4193.7|4199.2|4193.2|0
1609350660000|2020-12-30 17:51:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.5|4193.5|27
1609350670000|2020-12-30 17:51:10|4199.5|4193.5|4198.7|4192.7|4199.7|4193.7|4198.5|4192.5|4
1609350680000|2020-12-30 17:51:20|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|0
1609350690000|2020-12-30 17:51:30|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|6
1609350700000|2020-12-30 17:51:40|||||||||1
1609350710000|2020-12-30 17:51:50|4199.5|4193.5|4198.7|4192.7|4199.5|4193.5|4198.7|4192.7|3
1609350720000|2020-12-30 17:52:00|4197.8|4191.8|4198.5|4192.5|4198.5|4192.5|4197.8|4191.8|9
1609350730000|2020-12-30 17:52:10|||||||||1
1609350740000|2020-12-30 17:52:20|4198.2|4192.2|4198.7|4192.7|4198.7|4192.7|4198.2|4192.2|1
1609350760000|2020-12-30 17:52:40|4198|4192|4197.7|4191.7|4198|4192|4197.7|4191.7|2
1609350770000|2020-12-30 17:52:50|4197.5|4191.5|4197.7|4191.7|4197.7|4191.7|4197.2|4191.2|7
1609350780000|2020-12-30 17:53:00|||||||||1
1609350800000|2020-12-30 17:53:20|4197.5|4191.5|4196.9|4190.9|4197.5|4191.5|4196.9|4190.9|4
1609350810000|2020-12-30 17:53:30|4197.2|4191.2|4196.5|4190.5|4197.2|4191.2|4196.5|4190.5|4
1609350820000|2020-12-30 17:53:40|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|3
1609350830000|2020-12-30 17:53:50|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|1
1609350840000|2020-12-30 17:54:00|4196.2|4190.2|4196.5|4190.5|4196.5|4190.5|4196.2|4190.2|2
1609350850000|2020-12-30 17:54:10|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|4196.2|4190.2|0
1609350860000|2020-12-30 17:54:20|4196.5|4190.5|4196.4|4190.4|4196.5|4190.5|4196.4|4190.4|2
1609350880000|2020-12-30 17:54:40|4195.9|4189.9|4195.9|4189.9|4195.9|4189.9|4195.7|4189.7|8
1609350890000|2020-12-30 17:54:50|4196.2|4190.2|4196.4|4190.4|4196.4|4190.4|4196.2|4190.2|0
1609350900000|2020-12-30 17:55:00|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|4196.7|4190.7|2
1609350910000|2020-12-30 17:55:10|||||||||8
1609350920000|2020-12-30 17:55:20|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|4196.4|4190.4|0
1609350930000|2020-12-30 17:55:30|4197.4|4191.4|4197.2|4191.2|4197.4|4191.4|4197.2|4191.2|7
1609350940000|2020-12-30 17:55:40|||||||||4
1609350960000|2020-12-30 17:56:00|4197.4|4191.4|4197.7|4191.7|4197.7|4191.7|4197.4|4191.4|4
1609350970000|2020-12-30 17:56:10|4197.9|4191.9|4198.4|4192.4|4198.9|4192.9|4197.9|4191.9|2
1609350980000|2020-12-30 17:56:20|4198.7|4192.7|4198.2|4192.2|4198.7|4192.7|4198.2|4192.2|6
1609350990000|2020-12-30 17:56:30|||||||||1
1609351000000|2020-12-30 17:56:40|||||||||1
1609351010000|2020-12-30 17:56:50|4198.7|4192.7|4198.4|4192.4|4198.7|4192.7|4198.4|4192.4|3
1609351020000|2020-12-30 17:57:00|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|0
1609351030000|2020-12-30 17:57:10|||||||||2
1609351040000|2020-12-30 17:57:20|||||||||3
1609351060000|2020-12-30 17:57:40|4198.5|4192.5|4198.5|4192.5|4198.5|4192.5|4198.2|4192.2|5
1609351070000|2020-12-30 17:57:50|4198.7|4192.7|4199.3|4193.3|4200|4194|4198.7|4192.7|6
1609351080000|2020-12-30 17:58:00|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|1
1609351090000|2020-12-30 17:58:10|4199.8|4193.8|4199.2|4193.2|4199.8|4193.8|4199.2|4193.2|2
1609351100000|2020-12-30 17:58:20|4199|4193|4198.5|4192.5|4199|4193|4198.2|4192.2|7
1609351110000|2020-12-30 17:58:30|4198.2|4192.2|4199|4193|4199|4193|4198.2|4192.2|2
1609351120000|2020-12-30 17:58:40|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|4199.2|4193.2|0
1609351130000|2020-12-30 17:58:50|4198.2|4192.2|4199|4193|4199|4193|4198.2|4192.2|3
1609351140000|2020-12-30 17:59:00|4199.5|4193.5|4199.2|4193.2|4199.5|4193.5|4199.2|4193.2|3
1609351150000|2020-12-30 17:59:10|||||||||1
1609351160000|2020-12-30 17:59:20|4198.7|4192.7|4199.2|4193.2|4199.2|4193.2|4198.7|4192.7|9
1609351170000|2020-12-30 17:59:30|4199|4193|4198.2|4192.2|4199|4193|4198.2|4192.2|5
1609351180000|2020-12-30 17:59:40|||||||||1
1609351190000|2020-12-30 17:59:50|4198.5|4192.5|4198.2|4192.2|4198.5|4192.5|4198.2|4192.2|3
1609351200000|2020-12-30 18:00:00|4198.5|4192.5|4198.2|4192.2|4198.5|4192.5|4198.2|4192.2|5
1609351210000|2020-12-30 18:00:10|4197.7|4191.7|4197.7|4191.7|4198.2|4192.2|4197.2|4191.2|6
1609351220000|2020-12-30 18:00:20|4197.9|4191.9|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|0
1609351230000|2020-12-30 18:00:30|4198.2|4192.2|4198.2|4192.2|4198.2|4192.2|4197.5|4191.5|5
1609351250000|2020-12-30 18:00:50|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|4197.7|4191.7|3
1609351260000|2020-12-30 18:01:00|4197.9|4191.9|4198.2|4192.2|4198.2|4192.2|4197.9|4191.9|0
1609351270000|2020-12-30 18:01:10|4198|4192|4197.7|4191.7|4198.2|4192.2|4197.7|4191.7|2
1609351300000|2020-12-30 18:01:40|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|4197.5|4191.5|0
1609351310000|2020-12-30 18:01:50|4197.2|4191.2|4197.5|4191.5|4197.5|4191.5|4197.2|4191.2|2
1609351320000|2020-12-30 18:02:00|4197.7|4191.7|4199.2|4193.2|4199.2|4193.2|4197.7|4191.7|8
1609351330000|2020-12-30 18:02:10|4200|4194|4200|4194|4200.2|4194.2|4200|4194|4
1609351340000|2020-12-30 18:02:20|4200.2|4194.2|4201.2|4195.2|4201.2|4195.2|4200.2|4194.2|10
1609351360000|2020-12-30 18:02:40|4201|4195|4201|4195|4201|4195|4201|4195|4
1609351370000|2020-12-30 18:02:50|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|13
1609351380000|2020-12-30 18:03:00|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|5
1609351390000|2020-12-30 18:03:10|4200.5|4194.5|4201|4195|4201|4195|4200.5|4194.5|1
1609351400000|2020-12-30 18:03:20|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|5
1609351410000|2020-12-30 18:03:30|4199.7|4193.7|4200.2|4194.2|4200.2|4194.2|4199.2|4193.2|2
1609351420000|2020-12-30 18:03:40|4200|4194|4200.2|4194.2|4200.2|4194.2|4199.7|4193.7|0
1609351430000|2020-12-30 18:03:50|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|3
1609351440000|2020-12-30 18:04:00|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4198.7|4192.7|4
1609351470000|2020-12-30 18:04:30|4199|4193|4199.5|4193.5|4199.5|4193.5|4199|4193|2
1609351490000|2020-12-30 18:04:50|4199.7|4193.7|4199.7|4193.7|4200|4194|4199.7|4193.7|0
1609351500000|2020-12-30 18:05:00|4200|4194|4199|4193|4200|4194|4199|4193|19
1609351510000|2020-12-30 18:05:10|4200|4194|4200|4194|4200|4194|4200|4194|2
1609351520000|2020-12-30 18:05:20|4200.7|4194.7|4201|4195|4201|4195|4200.7|4194.7|2
1609351530000|2020-12-30 18:05:30|4200|4194|4200|4194|4200|4194|4200|4194|4
1609351540000|2020-12-30 18:05:40|4200.7|4194.7|4200|4194|4200.7|4194.7|4199.5|4193.5|2
1609351550000|2020-12-30 18:05:50|4200.2|4194.2|4199.5|4193.5|4200.7|4194.7|4199.5|4193.5|5
1609351560000|2020-12-30 18:06:00|4200.2|4194.2|4200.7|4194.7|4200.7|4194.7|4199.5|4193.5|9
1609351580000|2020-12-30 18:06:20|4200.5|4194.5|4199.5|4193.5|4200.5|4194.5|4199.5|4193.5|0
1609351590000|2020-12-30 18:06:30|4199.7|4193.7|4199.5|4193.5|4199.7|4193.7|4199.5|4193.5|1
1609351600000|2020-12-30 18:06:40|4199|4193|4199|4193|4199|4193|4198.7|4192.7|2
1609351610000|2020-12-30 18:06:50|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1609351620000|2020-12-30 18:07:00|4200|4194|4200|4194|4200|4194|4200|4194|4
1609351640000|2020-12-30 18:07:20|4199.7|4193.7|4200|4194|4200|4194|4199|4193|4
1609351650000|2020-12-30 18:07:30|4199.7|4193.7|4199|4193|4199.7|4193.7|4199|4193|4
1609351660000|2020-12-30 18:07:40|4200|4194|4200|4194|4200|4194|4199.5|4193.5|1
1609351670000|2020-12-30 18:07:50|4199.5|4193.5|4200|4194|4200|4194|4199|4193|2
1609351680000|2020-12-30 18:08:00|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|4199.5|4193.5|0
1609351690000|2020-12-30 18:08:10|4199.2|4193.2|4199.5|4193.5|4199.5|4193.5|4199.2|4193.2|0
1609351700000|2020-12-30 18:08:20|4199|4193|4199.2|4193.2|4199.2|4193.2|4198.5|4192.5|1
1609351710000|2020-12-30 18:08:30|4199|4193|4199|4193|4199|4193|4199|4193|0
1609351730000|2020-12-30 18:08:50|4199.2|4193.2|4200|4194|4200|4194|4199|4193|1
1609351740000|2020-12-30 18:09:00|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|4199.7|4193.7|0
1609351750000|2020-12-30 18:09:10|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|4200.5|4194.5|5
1609351760000|2020-12-30 18:09:20|4201|4195|4201|4195|4201|4195|4200.5|4194.5|27
1609351770000|2020-12-30 18:09:30|4199.7|4193.7|4199.7|4193.7|4200.2|4194.2|4199.5|4193.5|20
1609351780000|2020-12-30 18:09:40|4200.7|4194.7|4202.2|4196.2|4202.7|4196.7|4200.7|4194.7|18
1609351790000|2020-12-30 18:09:50|4202.4|4196.4|4202.2|4196.2|4202.5|4196.5|4202.2|4196.2|2
1609351800000|2020-12-30 18:10:00|4202.7|4196.7|4202.5|4196.5|4202.7|4196.7|4202.2|4196.2|30
1609351810000|2020-12-30 18:10:10|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1609351820000|2020-12-30 18:10:20|||||||||1
1609351840000|2020-12-30 18:10:40|4201.4|4195.4|4201.4|4195.4|4201.7|4195.7|4201.4|4195.4|6
1609351850000|2020-12-30 18:10:50|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|4201.9|4195.9|8
1609351860000|2020-12-30 18:11:00|4201.7|4195.7|4200.2|4194.2|4201.7|4195.7|4200.2|4194.2|13
1609351870000|2020-12-30 18:11:10|4201.2|4195.2|4200.7|4194.7|4201.2|4195.2|4200.7|4194.7|7
1609351880000|2020-12-30 18:11:20|4201|4195|4201.2|4195.2|4201.2|4195.2|4200.7|4194.7|15
1609351890000|2020-12-30 18:11:30|4201.7|4195.7|4201.2|4195.2|4201.7|4195.7|4201.2|4195.2|5
1609351910000|2020-12-30 18:11:50|4201|4195|4200.7|4194.7|4201|4195|4200.2|4194.2|8
1609351920000|2020-12-30 18:12:00|4200|4194|4201|4195|4201|4195|4200|4194|28
1609351930000|2020-12-30 18:12:10|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|4201.2|4195.2|1
1609351940000|2020-12-30 18:12:20|4201|4195|4201|4195|4201|4195|4201|4195|0
1609351950000|2020-12-30 18:12:30|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|4200.2|4194.2|19
1609351980000|2020-12-30 18:13:00|4200.5|4194.5|4201.2|4195.2|4201.2|4195.2|4200.5|4194.5|3
1609351990000|2020-12-30 18:13:10|4202|4196|4201.2|4195.2|4202|4196|4201.2|4195.2|15
1609352000000|2020-12-30 18:13:20|4202|4196|4202|4196|4202|4196|4202|4196|7
1609352010000|2020-12-30 18:13:30|||||||||5
1609352020000|2020-12-30 18:13:40|4201.7|4195.7|4201.2|4195.2|4201.7|4195.7|4201.2|4195.2|2
1609352030000|2020-12-30 18:13:50|4202|4196|4202.2|4196.2|4202.5|4196.5|4202|4196|9
1609352050000|2020-12-30 18:14:10|4203.2|4197.2|4202.5|4196.5|4203.2|4197.2|4202.5|4196.5|9
1609352060000|2020-12-30 18:14:20|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|4202.2|4196.2|0
1609352070000|2020-12-30 18:14:30|||||||||1
1609352080000|2020-12-30 18:14:40|||||||||4
1609352090000|2020-12-30 18:14:50|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|4203.2|4197.2|2
1609352100000|2020-12-30 18:15:00|4203|4197|4202.2|4196.2|4203.2|4197.2|4202.2|4196.2|3
1609352110000|2020-12-30 18:15:10|4203.2|4197.2|4204.2|4198.2|4204.2|4198.2|4202.5|4196.5|3
1609352120000|2020-12-30 18:15:20|4204|4198|4204.2|4198.2|4204.2|4198.2|4203.5|4197.5|21
1609352130000|2020-12-30 18:15:30|4204|4198|4203.5|4197.5|4204.2|4198.2|4203.2|4197.2|9
1609352140000|2020-12-30 18:15:40|4203.7|4197.7|4205.2|4199.2|4205.2|4199.2|4203.2|4197.2|12
1609352150000|2020-12-30 18:15:50|4205.5|4199.5|4205.5|4199.5|4205.5|4199.5|4205.2|4199.2|17
1609352160000|2020-12-30 18:16:00|4205.2|4199.2|4205.5|4199.5|4205.5|4199.5|4205|4199|4
1609352170000|2020-12-30 18:16:10|4205.2|4199.2|4205.5|4199.5|4205.5|4199.5|4205.2|4199.2|1
1609352180000|2020-12-30 18:16:20|4205|4199|4205|4199|4205|4199|4205|4199|1
1609352190000|2020-12-30 18:16:30|4206|4200|4206|4200|4206.7|4200.7|4206|4200|6
1609352200000|2020-12-30 18:16:40|4205.5|4199.5|4206.5|4200.5|4206.5|4200.5|4205.5|4199.5|6
1609352210000|2020-12-30 18:16:50|4206.2|4200.2|4206.2|4200.2|4206.2|4200.2|4206|4200|0
1609352220000|2020-12-30 18:17:00|4206.5|4200.5|4204.5|4198.5|4206.5|4200.5|4204.5|4198.5|10
1609352230000|2020-12-30 18:17:10|4204.2|4198.2|4205|4199|4205|4199|4204.2|4198.2|2
1609352240000|2020-12-30 18:17:20|4204.5|4198.5|4204.5|4198.5|4205|4199|4204.2|4198.2|12
1609352250000|2020-12-30 18:17:30|4204.2|4198.2|4204.5|4198.5|4205|4199|4204.2|4198.2|1
1609352260000|2020-12-30 18:17:40|4204.2|4198.2|4205.2|4199.2|4206|4200|4204|4198|33
1609352270000|2020-12-30 18:17:50|4205|4199|4204.5|4198.5|4205|4199|4204.5|4198.5|10
1609352280000|2020-12-30 18:18:00|4204.7|4198.7|4205.2|4199.2|4205.2|4199.2|4204.5|4198.5|2
1609352290000|2020-12-30 18:18:10|||||||||6
1609352300000|2020-12-30 18:18:20|4205.4|4199.4|4203.2|4197.2|4205.4|4199.4|4203.2|4197.2|3
1609352310000|2020-12-30 18:18:30|4204.2|4198.2|4204.2|4198.2|4204.4|4198.4|4203.2|4197.2|10
1609352320000|2020-12-30 18:18:40|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|5
1609352330000|2020-12-30 18:18:50|4203.4|4197.4|4203.2|4197.2|4203.7|4197.7|4203.2|4197.2|4
1609352340000|2020-12-30 18:19:00|4203.4|4197.4|4203.9|4197.9|4204.2|4198.2|4203.4|4197.4|2
1609352350000|2020-12-30 18:19:10|4204.2|4198.2|4205.4|4199.4|4205.7|4199.7|4204.2|4198.2|19
1609352360000|2020-12-30 18:19:20|4205.7|4199.7|4205.7|4199.7|4205.7|4199.7|4205.4|4199.4|9
1609352370000|2020-12-30 18:19:30|4205.9|4199.9|4207.2|4201.2|4207.2|4201.2|4205.9|4199.9|2
1609352390000|2020-12-30 18:19:50|4207.4|4201.4|4208.4|4202.4|4209.1|4203.1|4207.2|4201.2|10
1609352400000|2020-12-30 18:20:00|4208.2|4202.2|4207.4|4201.4|4208.4|4202.4|4207.4|4201.4|37
1609352410000|2020-12-30 18:20:10|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|3
1609352420000|2020-12-30 18:20:20|4207.4|4201.4|4206.6|4200.6|4207.4|4201.4|4206.6|4200.6|6
1609352430000|2020-12-30 18:20:30|||||||||1
1609352440000|2020-12-30 18:20:40|||||||||5
1609352450000|2020-12-30 18:20:50|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|5
1609352460000|2020-12-30 18:21:00|4208.4|4202.4|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|3
1609352470000|2020-12-30 18:21:10|4208.6|4202.6|4209.1|4203.1|4209.1|4203.1|4208.4|4202.4|3
1609352480000|2020-12-30 18:21:20|4208.6|4202.6|4208.4|4202.4|4208.6|4202.6|4208.4|4202.4|1
1609352500000|2020-12-30 18:21:40|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4208.1|4202.1|8
1609352510000|2020-12-30 18:21:50|4208.4|4202.4|4207.6|4201.6|4208.6|4202.6|4207.6|4201.6|2
1609352520000|2020-12-30 18:22:00|4207.4|4201.4|4207.4|4201.4|4207.6|4201.6|4207.4|4201.4|5
1609352530000|2020-12-30 18:22:10|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|0
1609352540000|2020-12-30 18:22:20|4207.4|4201.4|4207.9|4201.9|4207.9|4201.9|4206.6|4200.6|3
1609352550000|2020-12-30 18:22:30|4208.6|4202.6|4206.6|4200.6|4209.4|4203.4|4206.6|4200.6|44
1609352560000|2020-12-30 18:22:40|4205.6|4199.6|4205.6|4199.6|4206.4|4200.4|4205.6|4199.6|35
1609352570000|2020-12-30 18:22:50|||||||||4
1609352580000|2020-12-30 18:23:00|4205.9|4199.9|4205.6|4199.6|4206.1|4200.1|4205.6|4199.6|7
1609352590000|2020-12-30 18:23:10|||||||||12
1609352600000|2020-12-30 18:23:20|||||||||2
1609352610000|2020-12-30 18:23:30|||||||||4
1609352620000|2020-12-30 18:23:40|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|45
1609352630000|2020-12-30 18:23:50|4203.4|4197.4|4204.1|4198.1|4204.1|4198.1|4203.4|4197.4|16
1609352640000|2020-12-30 18:24:00|4204.4|4198.4|4204.6|4198.6|4204.6|4198.6|4204.4|4198.4|3
1609352650000|2020-12-30 18:24:10|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|4203.6|4197.6|17
1609352660000|2020-12-30 18:24:20|||||||||1
1609352680000|2020-12-30 18:24:40|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|4204.6|4198.6|5
1609352690000|2020-12-30 18:24:50|4204.2|4198.2|4203.6|4197.6|4204.2|4198.2|4203.6|4197.6|5
1609352710000|2020-12-30 18:25:10|||||||||3
1609352730000|2020-12-30 18:25:30|4202.6|4196.6|4203.6|4197.6|4203.6|4197.6|4202.6|4196.6|43
1609352740000|2020-12-30 18:25:40|||||||||4
1609352750000|2020-12-30 18:25:50|4204.6|4198.6|4205.6|4199.6|4205.6|4199.6|4204.6|4198.6|3
1609352760000|2020-12-30 18:26:00|4205.1|4199.1|4206.6|4200.6|4206.6|4200.6|4204.6|4198.6|9
1609352770000|2020-12-30 18:26:10|4205.6|4199.6|4206.6|4200.6|4206.6|4200.6|4205.6|4199.6|16
1609352780000|2020-12-30 18:26:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.4|4201.4|16
1609352790000|2020-12-30 18:26:30|4207.1|4201.1|4206.6|4200.6|4207.1|4201.1|4206.6|4200.6|9
1609352800000|2020-12-30 18:26:40|4206.9|4200.9|4207.4|4201.4|4207.6|4201.6|4206.9|4200.9|58
1609352820000|2020-12-30 18:27:00|4208.4|4202.4|4208.1|4202.1|4208.4|4202.4|4208.1|4202.1|7
1609352830000|2020-12-30 18:27:10|4208.4|4202.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|17
1609352840000|2020-12-30 18:27:20|4209.4|4203.4|4210.1|4204.1|4210.4|4204.4|4209.4|4203.4|17
1609352850000|2020-12-30 18:27:30|4209.4|4203.4|4209.2|4203.2|4209.9|4203.9|4209.2|4203.2|25
1609352860000|2020-12-30 18:27:40|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|68
1609352880000|2020-12-30 18:28:00|||||||||11
1609352890000|2020-12-30 18:28:10|4209.4|4203.4|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|8
1609352900000|2020-12-30 18:28:20|4208.6|4202.6|4209.6|4203.6|4209.6|4203.6|4208.6|4202.6|7
1609352910000|2020-12-30 18:28:30|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|4208.9|4202.9|6
1609352920000|2020-12-30 18:28:40|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|1
1609352930000|2020-12-30 18:28:50|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|7
1609352940000|2020-12-30 18:29:00|4209.2|4203.2|4208.4|4202.4|4209.4|4203.4|4208.4|4202.4|12
1609352950000|2020-12-30 18:29:10|4208.2|4202.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|2
1609352960000|2020-12-30 18:29:20|4208.9|4202.9|4208.4|4202.4|4209.2|4203.2|4208.4|4202.4|11
1609352970000|2020-12-30 18:29:30|4208.2|4202.2|4207.4|4201.4|4208.2|4202.2|4207.4|4201.4|6
1609352980000|2020-12-30 18:29:40|4207.9|4201.9|4207.4|4201.4|4208.2|4202.2|4207.4|4201.4|18
1609352990000|2020-12-30 18:29:50|4207.6|4201.6|4207.9|4201.9|4207.9|4201.9|4207.6|4201.6|2
1609353000000|2020-12-30 18:30:00|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|4208.2|4202.2|1
1609353010000|2020-12-30 18:30:10|4207.9|4201.9|4208.2|4202.2|4208.2|4202.2|4207.9|4201.9|7
1609353020000|2020-12-30 18:30:20|4207.9|4201.9|4207.2|4201.2|4207.9|4201.9|4207.2|4201.2|1
1609353030000|2020-12-30 18:30:30|4207.4|4201.4|4209.2|4203.2|4209.2|4203.2|4207.2|4201.2|4
1609353040000|2020-12-30 18:30:40|||||||||19
1609353050000|2020-12-30 18:30:50|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|4210.2|4204.2|15
1609353060000|2020-12-30 18:31:00|4210.4|4204.4|4210.7|4204.7|4210.7|4204.7|4210.4|4204.4|5
1609353070000|2020-12-30 18:31:10|4210.2|4204.2|4211.2|4205.2|4211.2|4205.2|4210.2|4204.2|2
1609353080000|2020-12-30 18:31:20|4210.2|4204.2|4210.7|4204.7|4210.9|4204.9|4210.2|4204.2|14
1609353090000|2020-12-30 18:31:30|4210.9|4204.9|4210.7|4204.7|4210.9|4204.9|4210.7|4204.7|2
1609353100000|2020-12-30 18:31:40|4210.4|4204.4|4208.9|4202.9|4210.4|4204.4|4208.7|4202.7|6
1609353110000|2020-12-30 18:31:50|4209.2|4203.2|4209.2|4203.2|4209.2|4203.2|4208.2|4202.2|19
1609353120000|2020-12-30 18:32:00|4208.2|4202.2|4207.4|4201.4|4208.2|4202.2|4207.4|4201.4|12
1609353130000|2020-12-30 18:32:10|4207.9|4201.9|4207.2|4201.2|4208.7|4202.7|4207.2|4201.2|14
1609353150000|2020-12-30 18:32:30|4206.4|4200.4|4206.4|4200.4|4207.2|4201.2|4206.4|4200.4|9
1609353160000|2020-12-30 18:32:40|4206.9|4200.9|4206.2|4200.2|4206.9|4200.9|4206.2|4200.2|28
1609353170000|2020-12-30 18:32:50|4206.4|4200.4|4206.4|4200.4|4206.4|4200.4|4206.2|4200.2|2
1609353180000|2020-12-30 18:33:00|4206.2|4200.2|4206.2|4200.2|4206.4|4200.4|4206.2|4200.2|3
1609353190000|2020-12-30 18:33:10|4206.9|4200.9|4206.4|4200.4|4207.2|4201.2|4206.2|4200.2|2
1609353200000|2020-12-30 18:33:20|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|3
1609353210000|2020-12-30 18:33:30|||||||||1
1609353220000|2020-12-30 18:33:40|4206.9|4200.9|4206.4|4200.4|4206.9|4200.9|4206.4|4200.4|1
1609353230000|2020-12-30 18:33:50|4206.2|4200.2|4207.6|4201.6|4207.6|4201.6|4206.2|4200.2|18
1609353240000|2020-12-30 18:34:00|4208.1|4202.1|4208.6|4202.6|4208.6|4202.6|4207.6|4201.6|7
1609353250000|2020-12-30 18:34:10|||||||||2
1609353260000|2020-12-30 18:34:20|4208.9|4202.9|4209.3|4203.3|4209.6|4203.6|4208.9|4202.9|3
1609353270000|2020-12-30 18:34:30|4209.6|4203.6|4210.6|4204.6|4210.6|4204.6|4209.6|4203.6|1
1609353280000|2020-12-30 18:34:40|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|5
1609353290000|2020-12-30 18:34:50|4210.3|4204.3|4210.6|4204.6|4211.3|4205.3|4210.3|4204.3|4
1609353300000|2020-12-30 18:35:00|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4210.1|4204.1|3
1609353310000|2020-12-30 18:35:10|4210.1|4204.1|4210.6|4204.6|4210.6|4204.6|4209.8|4203.8|6
1609353320000|2020-12-30 18:35:20|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|4211.6|4205.6|11
1609353330000|2020-12-30 18:35:30|||||||||4
1609353340000|2020-12-30 18:35:40|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|1
1609353360000|2020-12-30 18:36:00|||||||||13
1609353380000|2020-12-30 18:36:20|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|7
1609353390000|2020-12-30 18:36:30|4213.1|4207.1|4212.6|4206.6|4213.1|4207.1|4212.6|4206.6|9
1609353400000|2020-12-30 18:36:40|4212.1|4206.1|4211.6|4205.6|4212.1|4206.1|4211.6|4205.6|2
1609353410000|2020-12-30 18:36:50|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|4212.1|4206.1|2
1609353420000|2020-12-30 18:37:00|4211.6|4205.6|4212.1|4206.1|4212.1|4206.1|4211.6|4205.6|1
1609353430000|2020-12-30 18:37:10|4211.9|4205.9|4212.4|4206.4|4212.4|4206.4|4211.6|4205.6|2
1609353440000|2020-12-30 18:37:20|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|0
1609353450000|2020-12-30 18:37:30|4213.6|4207.6|4213.6|4207.6|4213.6|4207.6|4212.6|4206.6|15
1609353460000|2020-12-30 18:37:40|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|2
1609353470000|2020-12-30 18:37:50|4213.6|4207.6|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|153
1609353490000|2020-12-30 18:38:10|4214.1|4208.1|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|1
1609353500000|2020-12-30 18:38:20|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|3
1609353510000|2020-12-30 18:38:30|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|4213.8|4207.8|2
1609353520000|2020-12-30 18:38:40|4214.4|4208.4|4214.6|4208.6|4214.6|4208.6|4214.1|4208.1|2
1609353530000|2020-12-30 18:38:50|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|4215.6|4209.6|20
1609353540000|2020-12-30 18:39:00|4214.6|4208.6|4214.1|4208.1|4214.6|4208.6|4213.8|4207.8|13
1609353550000|2020-12-30 18:39:10|4213.9|4207.9|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|2
1609353560000|2020-12-30 18:39:20|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|4213.1|4207.1|2
1609353570000|2020-12-30 18:39:30|4212.6|4206.6|4213.1|4207.1|4213.1|4207.1|4212.6|4206.6|12
1609353580000|2020-12-30 18:39:40|4214.1|4208.1|4213.6|4207.6|4214.1|4208.1|4213.6|4207.6|8
1609353590000|2020-12-30 18:39:50|4213.4|4207.4|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|3
1609353600000|2020-12-30 18:40:00|4213.6|4207.6|4213.1|4207.1|4213.6|4207.6|4213.1|4207.1|6
1609353610000|2020-12-30 18:40:10|4214.1|4208.1|4213.1|4207.1|4214.1|4208.1|4213.1|4207.1|8
1609353630000|2020-12-30 18:40:30|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|4212.6|4206.6|24
1609353640000|2020-12-30 18:40:40|4212.4|4206.4|4210.6|4204.6|4212.4|4206.4|4210.1|4204.1|2
1609353650000|2020-12-30 18:40:50|4210.4|4204.4|4211.1|4205.1|4211.1|4205.1|4210.1|4204.1|4
1609353660000|2020-12-30 18:41:00|4210.1|4204.1|4211.1|4205.1|4211.1|4205.1|4210.1|4204.1|4
1609353670000|2020-12-30 18:41:10|||||||||2
1609353690000|2020-12-30 18:41:30|4210.1|4204.1|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|5
1609353700000|2020-12-30 18:41:40|4210.6|4204.6|4211.1|4205.1|4211.1|4205.1|4210.4|4204.4|1
1609353710000|2020-12-30 18:41:50|4210.9|4204.9|4210.6|4204.6|4210.9|4204.9|4210.1|4204.1|3
1609353720000|2020-12-30 18:42:00|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4210.6|4204.6|3
1609353740000|2020-12-30 18:42:20|4210.6|4204.6|4210.1|4204.1|4210.6|4204.6|4210.1|4204.1|10
1609353750000|2020-12-30 18:42:30|4210.6|4204.6|4209.6|4203.6|4210.6|4204.6|4209.1|4203.1|6
1609353760000|2020-12-30 18:42:40|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.6|4203.6|0
1609353780000|2020-12-30 18:43:00|||||||||2
1609353790000|2020-12-30 18:43:10|4209.6|4203.6|4209.6|4203.6|4210.1|4204.1|4209.6|4203.6|3
1609353800000|2020-12-30 18:43:20|4209.9|4203.9|4210.1|4204.1|4210.1|4204.1|4209.4|4203.4|1
1609353810000|2020-12-30 18:43:30|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|4211.1|4205.1|8
1609353820000|2020-12-30 18:43:40|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|4211.4|4205.4|0
1609353840000|2020-12-30 18:44:00|4211.1|4205.1|4210.4|4204.4|4211.1|4205.1|4210.4|4204.4|5
1609353850000|2020-12-30 18:44:10|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|4209.4|4203.4|9
1609353860000|2020-12-30 18:44:20|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|4210.4|4204.4|1
1609353870000|2020-12-30 18:44:30|4208.4|4202.4|4208.4|4202.4|4209.6|4203.6|4208.4|4202.4|15
1609353880000|2020-12-30 18:44:40|4208.9|4202.9|4209.4|4203.4|4209.4|4203.4|4208.9|4202.9|0
1609353890000|2020-12-30 18:44:50|4209.1|4203.1|4209.4|4203.4|4209.4|4203.4|4208.6|4202.6|11
1609353900000|2020-12-30 18:45:00|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|9
1609353910000|2020-12-30 18:45:10|4207.9|4201.9|4207.9|4201.9|4207.9|4201.9|4206.9|4200.9|9
1609353920000|2020-12-30 18:45:20|4205.6|4199.6|4205.1|4199.1|4206.1|4200.1|4205.1|4199.1|71
1609353930000|2020-12-30 18:45:30|4205.4|4199.4|4206.1|4200.1|4206.6|4200.6|4205.1|4199.1|19
1609353940000|2020-12-30 18:45:40|4205.1|4199.1|4206.6|4200.6|4206.6|4200.6|4205.1|4199.1|7
1609353950000|2020-12-30 18:45:50|4206.4|4200.4|4206.1|4200.1|4206.4|4200.4|4206.1|4200.1|1
1609353960000|2020-12-30 18:46:00|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|12
1609353970000|2020-12-30 18:46:10|4206.9|4200.9|4206.6|4200.6|4206.9|4200.9|4206.1|4200.1|5
1609353980000|2020-12-30 18:46:20|4206.4|4200.4|4206.6|4200.6|4206.6|4200.6|4206.4|4200.4|6
1609353990000|2020-12-30 18:46:30|4206.9|4200.9|4206.1|4200.1|4207.1|4201.1|4206.1|4200.1|4
1609354000000|2020-12-30 18:46:40|4206.4|4200.4|4206.6|4200.6|4206.6|4200.6|4206.4|4200.4|2
1609354010000|2020-12-30 18:46:50|4206.9|4200.9|4207.1|4201.1|4207.1|4201.1|4206.9|4200.9|0
1609354020000|2020-12-30 18:47:00|4206.9|4200.9|4208.1|4202.1|4208.6|4202.6|4206.1|4200.1|19
1609354030000|2020-12-30 18:47:10|4208.6|4202.6|4208.6|4202.6|4208.9|4202.9|4208.6|4202.6|6
1609354040000|2020-12-30 18:47:20|4208.4|4202.4|4208.1|4202.1|4208.4|4202.4|4208.1|4202.1|1
1609354050000|2020-12-30 18:47:30|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|4208.4|4202.4|0
1609354060000|2020-12-30 18:47:40|4207.1|4201.1|4207.1|4201.1|4207.1|4201.1|4206.6|4200.6|23
1609354070000|2020-12-30 18:47:50|||||||||2
1609354080000|2020-12-30 18:48:00|4206.6|4200.6|4207.1|4201.1|4208.1|4202.1|4206.4|4200.4|37
1609354090000|2020-12-30 18:48:10|||||||||17
1609354100000|2020-12-30 18:48:20|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|2
1609354120000|2020-12-30 18:48:40|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|4209.1|4203.1|2
1609354130000|2020-12-30 18:48:50|4209.6|4203.6|4209.1|4203.1|4209.6|4203.6|4209.1|4203.1|3
1609354140000|2020-12-30 18:49:00|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|10
1609354160000|2020-12-30 18:49:20|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4207.6|4201.6|4
1609354170000|2020-12-30 18:49:30|4207.4|4201.4|4207.6|4201.6|4207.6|4201.6|4207.4|4201.4|2
1609354180000|2020-12-30 18:49:40|4208.1|4202.1|4207.6|4201.6|4208.1|4202.1|4207.6|4201.6|5
1609354190000|2020-12-30 18:49:50|4207.4|4201.4|4207.1|4201.1|4207.4|4201.4|4207.1|4201.1|12
1609354210000|2020-12-30 18:50:10|4206.7|4200.7|4206.9|4200.9|4206.9|4200.9|4206.7|4200.7|21
1609354220000|2020-12-30 18:50:20|4207.1|4201.1|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|5
1609354230000|2020-12-30 18:50:30|||||||||3
1609354240000|2020-12-30 18:50:40|||||||||3
1609354250000|2020-12-30 18:50:50|4207.2|4201.2|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|9
1609354260000|2020-12-30 18:51:00|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4206.9|4200.9|4
1609354270000|2020-12-30 18:51:10|4206.9|4200.9|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|1
1609354280000|2020-12-30 18:51:20|4207.2|4201.2|4207.7|4201.7|4207.7|4201.7|4207.2|4201.2|3
1609354290000|2020-12-30 18:51:30|4206.7|4200.7|4207.7|4201.7|4207.7|4201.7|4206.7|4200.7|5
1609354300000|2020-12-30 18:51:40|4207.2|4201.2|4207.2|4201.2|4207.2|4201.2|4206.9|4200.9|4
1609354310000|2020-12-30 18:51:50|4206.9|4200.9|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|4
1609354320000|2020-12-30 18:52:00|4207.2|4201.2|4206.7|4200.7|4207.2|4201.2|4206.7|4200.7|3
1609354330000|2020-12-30 18:52:10|||||||||2
1609354340000|2020-12-30 18:52:20|4206.9|4200.9|4205.7|4199.7|4206.9|4200.9|4205.7|4199.7|51
1609354350000|2020-12-30 18:52:30|4206.7|4200.7|4208.4|4202.4|4209|4203|4206.7|4200.7|482
1609354360000|2020-12-30 18:52:40|4208.1|4202.1|4208.1|4202.1|4208.1|4202.1|4207.4|4201.4|15
1609354370000|2020-12-30 18:52:50|4207.8|4201.8|4207.6|4201.6|4208|4202|4207.6|4201.6|9
1609354380000|2020-12-30 18:53:00|4208|4202|4210|4204|4210|4204|4208|4202|35
1609354390000|2020-12-30 18:53:10|4209.7|4203.7|4208.5|4202.5|4210|4204|4208.5|4202.5|8
1609354400000|2020-12-30 18:53:20|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|4209.5|4203.5|9
1609354410000|2020-12-30 18:53:30|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|6
1609354420000|2020-12-30 18:53:40|4210|4204|4209.5|4203.5|4210|4204|4209.5|4203.5|3
1609354430000|2020-12-30 18:53:50|4209|4203|4210|4204|4210|4204|4209|4203|6
1609354440000|2020-12-30 18:54:00|4209.5|4203.5|4208.5|4202.5|4210.5|4204.5|4208.5|4202.5|61
1609354450000|2020-12-30 18:54:10|4209|4203|4209.5|4203.5|4209.5|4203.5|4208.5|4202.5|5
1609354460000|2020-12-30 18:54:20|4208.7|4202.7|4209.2|4203.2|4209.2|4203.2|4208.7|4202.7|4
1609354480000|2020-12-30 18:54:40|4208.7|4202.7|4208.7|4202.7|4209.2|4203.2|4208.7|4202.7|12
1609354490000|2020-12-30 18:54:50|||||||||6
1609354500000|2020-12-30 18:55:00|4207.7|4201.7|4208.2|4202.2|4208.7|4202.7|4207.7|4201.7|11
1609354510000|2020-12-30 18:55:10|4207.5|4201.5|4208.2|4202.2|4208.2|4202.2|4207.5|4201.5|0
1609354520000|2020-12-30 18:55:20|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|4208.5|4202.5|0
1609354530000|2020-12-30 18:55:30|||||||||3
1609354540000|2020-12-30 18:55:40|4208.3|4202.3|4210.3|4204.3|4210.3|4204.3|4208.3|4202.3|10
1609354550000|2020-12-30 18:55:50|4210|4204|4210.5|4204.5|4210.5|4204.5|4210|4204|6
1609354560000|2020-12-30 18:56:00|4210.3|4204.3|4210.5|4204.5|4210.5|4204.5|4209.7|4203.7|4
1609354570000|2020-12-30 18:56:10|4210.7|4204.7|4210|4204|4210.7|4204.7|4210|4204|14
1609354580000|2020-12-30 18:56:20|4210.3|4204.3|4210|4204|4210.5|4204.5|4209.5|4203.5|6
1609354590000|2020-12-30 18:56:30|4210.5|4204.5|4210.5|4204.5|4210.5|4204.5|4209.5|4203.5|6
1609354600000|2020-12-30 18:56:40|4210|4204|4210.5|4204.5|4210.7|4204.7|4210|4204|27
1609354620000|2020-12-30 18:57:00|||||||||12
1609354630000|2020-12-30 18:57:10|4209.5|4203.5|4209.5|4203.5|4210|4204|4209.5|4203.5|15
1609354640000|2020-12-30 18:57:20|4210|4204|4210|4204|4210|4204|4210|4204|3
1609354650000|2020-12-30 18:57:30|4210.2|4204.2|4210.5|4204.5|4210.5|4204.5|4210.2|4204.2|1
1609354660000|2020-12-30 18:57:40|4211|4205|4211.5|4205.5|4211.5|4205.5|4211|4205|4
1609354670000|2020-12-30 18:57:50|4211|4205|4211|4205|4211.5|4205.5|4211|4205|2
1609354680000|2020-12-30 18:58:00|4210.7|4204.7|4211.5|4205.5|4211.5|4205.5|4210.7|4204.7|1
1609354690000|2020-12-30 18:58:10|4211.3|4205.3|4211.2|4205.2|4211.3|4205.3|4210.7|4204.7|4
1609354700000|2020-12-30 18:58:20|4210.9|4204.9|4210.7|4204.7|4210.9|4204.9|4210.7|4204.7|3
1609354710000|2020-12-30 18:58:30|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|4211.7|4205.7|3
1609354720000|2020-12-30 18:58:40|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|12
1609354730000|2020-12-30 18:58:50|4210.9|4204.9|4211.2|4205.2|4211.2|4205.2|4210.7|4204.7|11
1609354740000|2020-12-30 18:59:00|4211.4|4205.4|4210.7|4204.7|4211.4|4205.4|4210.2|4204.2|9
1609354750000|2020-12-30 18:59:10|4210.2|4204.2|4210.9|4204.9|4210.9|4204.9|4209.7|4203.7|26
1609354760000|2020-12-30 18:59:20|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|4210.7|4204.7|1
1609354770000|2020-12-30 18:59:30|4210.9|4204.9|4210.7|4204.7|4210.9|4204.9|4210.7|4204.7|3
1609354780000|2020-12-30 18:59:40|4211.2|4205.2|4211.7|4205.7|4211.9|4205.9|4211.2|4205.2|3
1609354790000|2020-12-30 18:59:50|4211.2|4205.2|4211.7|4205.7|4211.7|4205.7|4211.2|4205.2|17
1609354800000|2020-12-30 19:00:00|4212|4206|4211.9|4205.9|4212.9|4206.9|4210.9|4204.9|25
1609354810000|2020-12-30 19:00:10|4212.2|4206.2|4212.4|4206.4|4212.9|4206.9|4211.9|4205.9|8
1609354820000|2020-12-30 19:00:20|4212.7|4206.7|4212.9|4206.9|4212.9|4206.9|4212.4|4206.4|3
1609354840000|2020-12-30 19:00:40|4213.2|4207.2|4212.9|4206.9|4213.7|4207.7|4212.9|4206.9|4
1609354850000|2020-12-30 19:00:50|4213.2|4207.2|4212.9|4206.9|4213.9|4207.9|4212.9|4206.9|10
1609354860000|2020-12-30 19:01:00|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4213.7|4207.7|4
1609354870000|2020-12-30 19:01:10|4213.4|4207.4|4211.9|4205.9|4213.7|4207.7|4211.7|4205.7|81
1609354880000|2020-12-30 19:01:20|4211.7|4205.7|4213.6|4207.6|4214.1|4208.1|4211.7|4205.7|17
1609354890000|2020-12-30 19:01:30|4213.4|4207.4|4212.6|4206.6|4213.4|4207.4|4212.6|4206.6|6
1609354900000|2020-12-30 19:01:40|4213.1|4207.1|4214.1|4208.1|4214.1|4208.1|4213.1|4207.1|3
1609354910000|2020-12-30 19:01:50|4214.4|4208.4|4214.1|4208.1|4214.6|4208.6|4213.6|4207.6|6
1609354920000|2020-12-30 19:02:00|4214.6|4208.6|4213.6|4207.6|4214.6|4208.6|4213.1|4207.1|6
1609354930000|2020-12-30 19:02:10|4214.1|4208.1|4213.9|4207.9|4214.1|4208.1|4213.6|4207.6|6
1609354940000|2020-12-30 19:02:20|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|4214.1|4208.1|1
1609354950000|2020-12-30 19:02:30|4213.9|4207.9|4213.9|4207.9|4214.1|4208.1|4213.6|4207.6|2
1609354960000|2020-12-30 19:02:40|4214.1|4208.1|4215.1|4209.1|4215.1|4209.1|4214.1|4208.1|2
1609354970000|2020-12-30 19:02:50|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|4214.9|4208.9|48
1609354980000|2020-12-30 19:03:00|4215.1|4209.1|4216.1|4210.1|4216.1|4210.1|4215.1|4209.1|50
1609354990000|2020-12-30 19:03:10|4214.3|4208.3|4214.3|4208.3|4214.3|4208.3|4214.1|4208.1|57
1609355000000|2020-12-30 19:03:20|4214.1|4208.1|4217.1|4211.1|4217.1|4211.1|4214.1|4208.1|7
1609355010000|2020-12-30 19:03:30|4217.4|4211.4|4219.1|4213.1|4219.1|4213.1|4217.4|4211.4|21
1609355020000|2020-12-30 19:03:40|4219.6|4213.6|4220.3|4214.3|4220.5|4214.5|4219.6|4213.6|20
1609355030000|2020-12-30 19:03:50|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|4220.5|4214.5|6
1609355040000|2020-12-30 19:04:00|4221.5|4215.5|4223.7|4217.7|4224|4218|4221.5|4215.5|34
1609355050000|2020-12-30 19:04:10|4224|4218|4223.2|4217.2|4224.2|4218.2|4223.2|4217.2|76
1609355060000|2020-12-30 19:04:20|4223.7|4217.7|4225.2|4219.2|4225.2|4219.2|4223.2|4217.2|29
1609355070000|2020-12-30 19:04:30|4224.2|4218.2|4224.2|4218.2|4225.2|4219.2|4224.2|4218.2|18
1609355080000|2020-12-30 19:04:40|4224.7|4218.7|4223|4217|4224.7|4218.7|4222|4216|9
1609355090000|2020-12-30 19:04:50|4222.8|4216.8|4223.5|4217.5|4224.5|4218.5|4222.5|4216.5|16
1609355100000|2020-12-30 19:05:00|4224|4218|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|19
1609355110000|2020-12-30 19:05:10|4225|4219|4222.8|4216.8|4225|4219|4222.8|4216.8|16
1609355120000|2020-12-30 19:05:20|4223|4217|4223.8|4217.8|4223.8|4217.8|4223|4217|7
1609355130000|2020-12-30 19:05:30|4224|4218|4223.8|4217.8|4224.3|4218.3|4223.8|4217.8|17
1609355140000|2020-12-30 19:05:40|4224.1|4218.1|4225.3|4219.3|4225.3|4219.3|4223.8|4217.8|38
1609355150000|2020-12-30 19:05:50|4224.8|4218.8|4225.3|4219.3|4226.3|4220.3|4224.3|4218.3|24
1609355160000|2020-12-30 19:06:00|4225.8|4219.8|4226.8|4220.8|4226.8|4220.8|4225.3|4219.3|5
1609355170000|2020-12-30 19:06:10|4227|4221|4227|4221|4228|4222|4226.8|4220.8|18
1609355180000|2020-12-30 19:06:20|4228.8|4222.8|4228.3|4222.3|4229|4223|4228|4222|18
1609355190000|2020-12-30 19:06:30|4228|4222|4228|4222|4228.3|4222.3|4228|4222|0
1609355200000|2020-12-30 19:06:40|4228.8|4222.8|4231|4225|4231|4225|4228.8|4222.8|22
1609355210000|2020-12-30 19:06:50|4229.5|4223.5|4230.2|4224.2|4230.2|4224.2|4229|4223|29
1609355220000|2020-12-30 19:07:00|4229.2|4223.2|4230.2|4224.2|4231.2|4225.2|4229.2|4223.2|18
1609355230000|2020-12-30 19:07:10|4229.2|4223.2|4230.2|4224.2|4230.2|4224.2|4229.2|4223.2|10
1609355240000|2020-12-30 19:07:20|4229.7|4223.7|4229.4|4223.4|4229.7|4223.7|4229.2|4223.2|10
1609355250000|2020-12-30 19:07:30|4229.7|4223.7|4228.3|4222.3|4230|4224|4228.3|4222.3|15
1609355260000|2020-12-30 19:07:40|4228|4222|4229.8|4223.8|4229.8|4223.8|4227.8|4221.8|2
1609355270000|2020-12-30 19:07:50|4230.8|4224.8|4231.8|4225.8|4232.3|4226.3|4230.3|4224.3|46
1609355280000|2020-12-30 19:08:00|4232.3|4226.3|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|29
1609355290000|2020-12-30 19:08:10|4232.3|4226.3|4230.8|4224.8|4232.8|4226.8|4229.8|4223.8|16
1609355300000|2020-12-30 19:08:20|4229.8|4223.8|4230.3|4224.3|4230.5|4224.5|4228.8|4222.8|43
1609355310000|2020-12-30 19:08:30|4230|4224|4231.8|4225.8|4231.8|4225.8|4229.8|4223.8|8
1609355320000|2020-12-30 19:08:40|||||||||3
1609355330000|2020-12-30 19:08:50|4231.3|4225.3|4230.8|4224.8|4231.3|4225.3|4230.8|4224.8|3
1609355340000|2020-12-30 19:09:00|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|4229.8|4223.8|11
1609355350000|2020-12-30 19:09:10|||||||||1
1609355360000|2020-12-30 19:09:20|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|6
1609355370000|2020-12-30 19:09:30|4231.8|4225.8|4231.8|4225.8|4232.8|4226.8|4231.8|4225.8|18
1609355380000|2020-12-30 19:09:40|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|4230.8|4224.8|20
1609355390000|2020-12-30 19:09:50|4229.8|4223.8|4230.8|4224.8|4230.8|4224.8|4229.8|4223.8|3
1609355400000|2020-12-30 19:10:00|4231|4225|4231.3|4225.3|4232|4226|4230.8|4224.8|14
1609355410000|2020-12-30 19:10:10|4231.5|4225.5|4232.7|4226.7|4232.8|4226.8|4230.8|4224.8|27
1609355420000|2020-12-30 19:10:20|4233|4227|4233.5|4227.5|4233.5|4227.5|4231.8|4225.8|26
1609355430000|2020-12-30 19:10:30|4233.3|4227.3|4232.8|4226.8|4234.3|4228.3|4232.8|4226.8|39
1609355440000|2020-12-30 19:10:40|4232.3|4226.3|4233.8|4227.8|4233.8|4227.8|4230.8|4224.8|63
1609355450000|2020-12-30 19:10:50|4234.5|4228.5|4235.2|4229.2|4235.9|4229.9|4234.5|4228.5|19
1609355460000|2020-12-30 19:11:00|4235.4|4229.4|4234.4|4228.4|4235.4|4229.4|4234|4228|17
1609355470000|2020-12-30 19:11:10|4233.8|4227.8|4235.5|4229.5|4235.5|4229.5|4233.5|4227.5|51
1609355480000|2020-12-30 19:11:20|4235.2|4229.2|4236|4230|4236|4230|4234.8|4228.8|19
1609355490000|2020-12-30 19:11:30|4235|4229|4235|4229|4235.8|4229.8|4235|4229|9
1609355500000|2020-12-30 19:11:40|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4233.6|4227.6|23
1609355510000|2020-12-30 19:11:50|4234.5|4228.5|4235.3|4229.3|4235.3|4229.3|4233.5|4227.5|12
1609355520000|2020-12-30 19:12:00|4235.5|4229.5|4235|4229|4235.5|4229.5|4234.3|4228.3|41
1609355530000|2020-12-30 19:12:10|4235.3|4229.3|4235.5|4229.5|4235.5|4229.5|4235.3|4229.3|5
1609355540000|2020-12-30 19:12:20|4235.3|4229.3|4234.3|4228.3|4235.3|4229.3|4234.1|4228.1|54
1609355550000|2020-12-30 19:12:30|4234.1|4228.1|4233.1|4227.1|4234.1|4228.1|4233.1|4227.1|6
1609355560000|2020-12-30 19:12:40|4233.3|4227.3|4232.6|4226.6|4234.3|4228.3|4231.6|4225.6|45
1609355570000|2020-12-30 19:12:50|4232.3|4226.3|4231.8|4225.8|4232.3|4226.3|4231.1|4225.1|20
1609355580000|2020-12-30 19:13:00|4231.6|4225.6|4228.8|4222.8|4231.8|4225.8|4227.4|4221.4|73
1609355590000|2020-12-30 19:13:10|4227.6|4221.6|4227.4|4221.4|4228.6|4222.6|4226.8|4220.8|9
1609355600000|2020-12-30 19:13:20|4227.1|4221.1|4225.6|4219.6|4227.8|4221.8|4225.6|4219.6|18
1609355610000|2020-12-30 19:13:30|4225.4|4219.4|4225.6|4219.6|4226.6|4220.6|4225.1|4219.1|51
1609355620000|2020-12-30 19:13:40|4226.4|4220.4|4228.8|4222.8|4228.8|4222.8|4226.4|4220.4|36
1609355630000|2020-12-30 19:13:50|4229.1|4223.1|4228.1|4222.1|4229.1|4223.1|4228.1|4222.1|21
1609355640000|2020-12-30 19:14:00|4226.8|4220.8|4225.3|4219.3|4226.8|4220.8|4222.8|4216.8|135
1609355650000|2020-12-30 19:14:10|4225.1|4219.1|4226.6|4220.6|4226.6|4220.6|4224.3|4218.3|101
1609355660000|2020-12-30 19:14:20|4227.1|4221.1|4227.3|4221.3|4228.6|4222.6|4226.1|4220.1|90
1609355670000|2020-12-30 19:14:30|4228.1|4222.1|4226.9|4220.9|4229.1|4223.1|4226.4|4220.4|115
1609355680000|2020-12-30 19:14:40|4226.4|4220.4|4226.6|4220.6|4228.8|4222.8|4226.4|4220.4|140
1609355690000|2020-12-30 19:14:50|4226.4|4220.4|4225.8|4219.8|4226.4|4220.4|4225.6|4219.6|152
1609355700000|2020-12-30 19:15:00|4226.1|4220.1|4225.1|4219.1|4226.4|4220.4|4225.1|4219.1|63
1609355710000|2020-12-30 19:15:10|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|4224.9|4218.9|50
1609355720000|2020-12-30 19:15:20|4225.6|4219.6|4224.1|4218.1|4225.6|4219.6|4223.6|4217.6|34
1609355730000|2020-12-30 19:15:30|||||||||5
1609355740000|2020-12-30 19:15:40|4225.1|4219.1|4224.1|4218.1|4225.1|4219.1|4224.1|4218.1|21
1609355750000|2020-12-30 19:15:50|4223.9|4217.9|4223.9|4217.9|4224.1|4218.1|4223.9|4217.9|0
1609355760000|2020-12-30 19:16:00|4222.4|4216.4|4223.4|4217.4|4224.1|4218.1|4222.4|4216.4|8
1609355770000|2020-12-30 19:16:10|4224.6|4218.6|4223.4|4217.4|4224.6|4218.6|4223.4|4217.4|3
1609355780000|2020-12-30 19:16:20|4223.1|4217.1|4222.4|4216.4|4223.1|4217.1|4222.1|4216.1|6
1609355790000|2020-12-30 19:16:30|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|4221.9|4215.9|8
1609355800000|2020-12-30 19:16:40|4221.6|4215.6|4222.4|4216.4|4222.9|4216.9|4221.4|4215.4|9
1609355810000|2020-12-30 19:16:50|4223.4|4217.4|4222.9|4216.9|4223.4|4217.4|4220.9|4214.9|12
1609355820000|2020-12-30 19:17:00|4223.4|4217.4|4222.4|4216.4|4225.1|4219.1|4222.4|4216.4|43
1609355830000|2020-12-30 19:17:10|4223.1|4217.1|4220.1|4214.1|4223.9|4217.9|4220.1|4214.1|13
1609355840000|2020-12-30 19:17:20|4220.4|4214.4|4221.8|4215.8|4223.3|4217.3|4220.4|4214.4|5
1609355850000|2020-12-30 19:17:30|4221.6|4215.6|4223.3|4217.3|4223.3|4217.3|4220.8|4214.8|27
1609355860000|2020-12-30 19:17:40|4223.1|4217.1|4224.8|4218.8|4224.8|4218.8|4222.3|4216.3|15
1609355870000|2020-12-30 19:17:50|4223.3|4217.3|4223.8|4217.8|4223.8|4217.8|4222.6|4216.6|21
1609355880000|2020-12-30 19:18:00|4223.1|4217.1|4223.8|4217.8|4225.3|4219.3|4222.8|4216.8|16
1609355890000|2020-12-30 19:18:10|4223.6|4217.6|4222.8|4216.8|4224.6|4218.6|4222.8|4216.8|12
1609355900000|2020-12-30 19:18:20|4223.3|4217.3|4222.6|4216.6|4223.8|4217.8|4222.6|4216.6|33
1609355910000|2020-12-30 19:18:30|4222.8|4216.8|4221.8|4215.8|4222.8|4216.8|4221.3|4215.3|20
1609355920000|2020-12-30 19:18:40|4222.1|4216.1|4223.6|4217.6|4223.6|4217.6|4221.8|4215.8|15
1609355930000|2020-12-30 19:18:50|4222.3|4216.3|4222.3|4216.3|4223.3|4217.3|4222.3|4216.3|15
1609355940000|2020-12-30 19:19:00|4222.1|4216.1|4222.6|4216.6|4222.8|4216.8|4221.3|4215.3|3
1609355950000|2020-12-30 19:19:10|4222.3|4216.3|4220.3|4214.3|4223.1|4217.1|4220.3|4214.3|39
1609355960000|2020-12-30 19:19:20|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|4221.3|4215.3|12
1609355970000|2020-12-30 19:19:30|4221|4215|4220.3|4214.3|4221.3|4215.3|4220.3|4214.3|0
1609355980000|2020-12-30 19:19:40|4220.7|4214.7|4222|4216|4222.2|4216.2|4220.7|4214.7|126
1609355990000|2020-12-30 19:19:50|4221.7|4215.7|4221.2|4215.2|4222|4216|4220.7|4214.7|9
1609376400000|2020-12-31 01:00:00|4221.8|4215.8|4224.3|4218.3|4224.3|4218.3|4221.3|4215.3|39
1609376410000|2020-12-31 01:00:10|4224.6|4218.6|4222.6|4216.6|4226.6|4220.6|4222.1|4216.1|41
1609376420000|2020-12-31 01:00:20|4222.3|4216.3|4221.8|4215.8|4224.8|4218.8|4221.3|4215.3|28
1609376430000|2020-12-31 01:00:30|4221.6|4215.6|4219.8|4213.8|4221.6|4215.6|4216.3|4210.3|28
1609376440000|2020-12-31 01:00:40|4220.1|4214.1|4219.6|4213.6|4221.8|4215.8|4218.1|4212.1|19
1609376450000|2020-12-31 01:00:50|4220.2|4214.2|4221.1|4215.1|4221.4|4215.4|4220.1|4214.1|9
1609376460000|2020-12-31 01:01:00|4221.4|4215.4|4219.6|4213.6|4221.4|4215.4|4219.6|4213.6|6
1609376470000|2020-12-31 01:01:10|4219.9|4213.9|4221.4|4215.4|4221.4|4215.4|4219.1|4213.1|12
1609376480000|2020-12-31 01:01:20|4220.6|4214.6|4221.9|4215.9|4221.9|4215.9|4219.6|4213.6|10
1609376490000|2020-12-31 01:01:30|4221.6|4215.6|4217.6|4211.6|4221.6|4215.6|4217.6|4211.6|10
1609376500000|2020-12-31 01:01:40|4217.3|4211.3|4215.4|4209.4|4217.3|4211.3|4214.9|4208.9|43
1609376510000|2020-12-31 01:01:50|4215.6|4209.6|4213.4|4207.4|4216.4|4210.4|4213.1|4207.1|32
1609376520000|2020-12-31 01:02:00|4212.9|4206.9|4215.4|4209.4|4215.4|4209.4|4212.1|4206.1|17
1609376530000|2020-12-31 01:02:10|4215.8|4209.8|4217.4|4211.4|4217.4|4211.4|4215.8|4209.8|8
1609376540000|2020-12-31 01:02:20|4217.6|4211.6|4220.4|4214.4|4220.9|4214.9|4217.6|4211.6|32
1609376550000|2020-12-31 01:02:30|4220.1|4214.1|4221.4|4215.4|4221.4|4215.4|4219.4|4213.4|13
1609376560000|2020-12-31 01:02:40|4221.6|4215.6|4221.9|4215.9|4222.6|4216.6|4221.6|4215.6|7
1609376570000|2020-12-31 01:02:50|4221.4|4215.4|4222.6|4216.6|4222.6|4216.6|4221.4|4215.4|8
1609376580000|2020-12-31 01:03:00|4222.9|4216.9|4219.4|4213.4|4223.4|4217.4|4219.4|4213.4|49
1609376590000|2020-12-31 01:03:10|4219.1|4213.1|4218.4|4212.4|4219.1|4213.1|4218.4|4212.4|4
1609376600000|2020-12-31 01:03:20|4218.1|4212.1|4218.9|4212.9|4218.9|4212.9|4217.9|4211.9|0
1609376610000|2020-12-31 01:03:30|4219.9|4213.9|4217.4|4211.4|4219.9|4213.9|4217.4|4211.4|10
1609376620000|2020-12-31 01:03:40|4217.1|4211.1|4216.4|4210.4|4217.1|4211.1|4215.4|4209.4|8
1609376630000|2020-12-31 01:03:50|4217.4|4211.4|4220.9|4214.9|4220.9|4214.9|4217.4|4211.4|5
1609376640000|2020-12-31 01:04:00|4221.4|4215.4|4220.6|4214.6|4221.9|4215.9|4220.1|4214.1|11
1609376650000|2020-12-31 01:04:10|4220.1|4214.1|4220.1|4214.1|4220.6|4214.6|4220.1|4214.1|2
1609376660000|2020-12-31 01:04:20|4220.4|4214.4|4221.1|4215.1|4221.1|4215.1|4220.4|4214.4|1
1609376670000|2020-12-31 01:04:30|4220.9|4214.9|4220.4|4214.4|4221.1|4215.1|4219.9|4213.9|4
1609376680000|2020-12-31 01:04:40|4220.1|4214.1|4219.1|4213.1|4220.6|4214.6|4219.1|4213.1|2
1609376690000|2020-12-31 01:04:50|4219.4|4213.4|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|2
1609376700000|2020-12-31 01:05:00|4219.4|4213.4|4220.1|4214.1|4220.1|4214.1|4219.4|4213.4|0
1609376710000|2020-12-31 01:05:10|4219.9|4213.9|4219.1|4213.1|4220.1|4214.1|4219.1|4213.1|0
1609376720000|2020-12-31 01:05:20|4218.9|4212.9|4219.4|4213.4|4219.4|4213.4|4218.6|4212.6|1
1609376730000|2020-12-31 01:05:30|4219.1|4213.1|4219.9|4213.9|4219.9|4213.9|4218.9|4212.9|1
1609376740000|2020-12-31 01:05:40|4220.1|4214.1|4221.6|4215.6|4222.6|4216.6|4220.1|4214.1|20
1609376750000|2020-12-31 01:05:50|4221.9|4215.9|4222.6|4216.6|4222.6|4216.6|4221.1|4215.1|5
1609376760000|2020-12-31 01:06:00|4223.4|4217.4|4223.4|4217.4|4223.4|4217.4|4222.6|4216.6|18
1609376770000|2020-12-31 01:06:10|4225.1|4219.1|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|2
1609376780000|2020-12-31 01:06:20|4224.9|4218.9|4223.6|4217.6|4224.9|4218.9|4223.6|4217.6|5
1609376790000|2020-12-31 01:06:30|4222.6|4216.6|4222.6|4216.6|4223.1|4217.1|4222.1|4216.1|3
1609376800000|2020-12-31 01:06:40|4222.4|4216.4|4221.6|4215.6|4222.4|4216.4|4221.1|4215.1|5
1609376810000|2020-12-31 01:06:50|4220.6|4214.6|4220.6|4214.6|4221.1|4215.1|4220.1|4214.1|5
1609376820000|2020-12-31 01:07:00|4220.1|4214.1|4220.1|4214.1|4220.1|4214.1|4219.9|4213.9|1
1609376830000|2020-12-31 01:07:10|4219.9|4213.9|4219.4|4213.4|4219.9|4213.9|4219.4|4213.4|2
1609376840000|2020-12-31 01:07:20|4219.6|4213.6|4219.1|4213.1|4219.6|4213.6|4219.1|4213.1|4
1609376850000|2020-12-31 01:07:30|4219.4|4213.4|4218.6|4212.6|4219.6|4213.6|4218.6|4212.6|5
1609376860000|2020-12-31 01:07:40|4218.9|4212.9|4222.1|4216.1|4222.1|4216.1|4218.9|4212.9|13
1609376870000|2020-12-31 01:07:50|4221.8|4215.8|4222.4|4216.4|4222.9|4216.9|4220.9|4214.9|25
1609376880000|2020-12-31 01:08:00|4222.9|4216.9|4225.6|4219.6|4225.6|4219.6|4222.6|4216.6|7
1609376890000|2020-12-31 01:08:10|4225.1|4219.1|4225.4|4219.4|4225.9|4219.9|4224.9|4218.9|5
1609376900000|2020-12-31 01:08:20|4225.6|4219.6|4224.6|4218.6|4225.9|4219.9|4224.6|4218.6|3
1609376910000|2020-12-31 01:08:30|4225.2|4219.2|4223.4|4217.4|4225.2|4219.2|4223.4|4217.4|13
1609376920000|2020-12-31 01:08:40|4223.6|4217.6|4220.1|4214.1|4223.6|4217.6|4220.1|4214.1|37
1609376930000|2020-12-31 01:08:50|4220.4|4214.4|4220.6|4214.6|4221.6|4215.6|4220.4|4214.4|9
1609376940000|2020-12-31 01:09:00|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|4221.4|4215.4|5
1609376950000|2020-12-31 01:09:10|4221.9|4215.9|4222.4|4216.4|4222.9|4216.9|4221.6|4215.6|0
1609376960000|2020-12-31 01:09:20|4223.4|4217.4|4223.9|4217.9|4223.9|4217.9|4223.4|4217.4|2
1609376970000|2020-12-31 01:09:30|4224.4|4218.4|4222.6|4216.6|4224.9|4218.9|4222.6|4216.6|1
1609376980000|2020-12-31 01:09:40|4222.9|4216.9|4222.6|4216.6|4223.4|4217.4|4222.6|4216.6|0
1609376990000|2020-12-31 01:09:50|4222.4|4216.4|4222.1|4216.1|4222.4|4216.4|4222.1|4216.1|2
1609377000000|2020-12-31 01:10:00|4221.9|4215.9|4221.4|4215.4|4222.1|4216.1|4221.4|4215.4|0
1609377010000|2020-12-31 01:10:10|4221.1|4215.1|4222.1|4216.1|4222.1|4216.1|4221.1|4215.1|5
1609377020000|2020-12-31 01:10:20|4221.9|4215.9|4224.4|4218.4|4224.4|4218.4|4221.9|4215.9|8
1609377030000|2020-12-31 01:10:30|4224.1|4218.1|4224.1|4218.1|4224.4|4218.4|4224.1|4218.1|5
1609377040000|2020-12-31 01:10:40|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|4224.4|4218.4|7
1609377050000|2020-12-31 01:10:50|4225|4219|4225.1|4219.1|4225.4|4219.4|4225|4219|9
1609377060000|2020-12-31 01:11:00|4225.4|4219.4|4225.9|4219.9|4225.9|4219.9|4225.1|4219.1|5
1609377070000|2020-12-31 01:11:10|4225.6|4219.6|4226|4220|4226|4220|4224.4|4218.4|3
1609377080000|2020-12-31 01:11:20|4225.4|4219.4|4225.4|4219.4|4226.4|4220.4|4225.4|4219.4|17
1609377090000|2020-12-31 01:11:30|4225.1|4219.1|4224.4|4218.4|4225.4|4219.4|4224.4|4218.4|1
1609377100000|2020-12-31 01:11:40|4223.9|4217.9|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|4
1609377110000|2020-12-31 01:11:50|4224.1|4218.1|4223.9|4217.9|4224.1|4218.1|4223.9|4217.9|1
1609377130000|2020-12-31 01:12:10|4224.2|4218.2|4223.9|4217.9|4224.4|4218.4|4223.9|4217.9|4
1609377140000|2020-12-31 01:12:20|4224.2|4218.2|4224.4|4218.4|4224.4|4218.4|4224.2|4218.2|0
1609377150000|2020-12-31 01:12:30|4224.6|4218.6|4223.6|4217.6|4224.6|4218.6|4223.6|4217.6|6
1609377160000|2020-12-31 01:12:40|4223.9|4217.9|4223.6|4217.6|4224.4|4218.4|4223.6|4217.6|2
1609377170000|2020-12-31 01:12:50|4223.9|4217.9|4224.6|4218.6|4224.6|4218.6|4223.9|4217.9|1
1609377180000|2020-12-31 01:13:00|4224.4|4218.4|4225.6|4219.6|4225.6|4219.6|4224.4|4218.4|5
1609377190000|2020-12-31 01:13:10|4225.1|4219.1|4225.1|4219.1|4225.6|4219.6|4225.1|4219.1|5
1609377200000|2020-12-31 01:13:20|4225.4|4219.4|4227.9|4221.9|4227.9|4221.9|4225.4|4219.4|3
1609377210000|2020-12-31 01:13:30|4228.4|4222.4|4231.1|4225.1|4231.1|4225.1|4227.9|4221.9|45
1609377220000|2020-12-31 01:13:40|4230.6|4224.6|4230.1|4224.1|4231.1|4225.1|4229.8|4223.8|7
1609377230000|2020-12-31 01:13:50|4230.5|4224.5|4229.1|4223.1|4231.1|4225.1|4229.1|4223.1|3
1609377240000|2020-12-31 01:14:00|4228.9|4222.9|4228.1|4222.1|4228.9|4222.9|4227.9|4221.9|8
1609377250000|2020-12-31 01:14:10|4228.4|4222.4|4228.9|4222.9|4228.9|4222.9|4228.4|4222.4|2
1609377260000|2020-12-31 01:14:20|4228.6|4222.6|4229.9|4223.9|4230.1|4224.1|4228.4|4222.4|16
1609377270000|2020-12-31 01:14:30|4230.9|4224.9|4230.4|4224.4|4230.9|4224.9|4230.4|4224.4|2
1609377280000|2020-12-31 01:14:40|4230.6|4224.6|4231.8|4225.8|4231.8|4225.8|4230.3|4224.3|4
1609377290000|2020-12-31 01:14:50|4231.6|4225.6|4230.3|4224.3|4231.6|4225.6|4230.3|4224.3|7
1609377300000|2020-12-31 01:15:00|4230.1|4224.1|4230.8|4224.8|4230.8|4224.8|4229.8|4223.8|2
1609377310000|2020-12-31 01:15:10|4230.3|4224.3|4230.8|4224.8|4230.8|4224.8|4230.3|4224.3|3
1609377320000|2020-12-31 01:15:20|4231.8|4225.8|4231.8|4225.8|4231.8|4225.8|4231.3|4225.3|9
1609377330000|2020-12-31 01:15:30|4231.6|4225.6|4232.1|4226.1|4232.3|4226.3|4231.3|4225.3|6
1609377340000|2020-12-31 01:15:40|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|3
1609377350000|2020-12-31 01:15:50|4232.3|4226.3|4232.8|4226.8|4232.8|4226.8|4232.3|4226.3|2
1609377360000|2020-12-31 01:16:00|4233.3|4227.3|4233.8|4227.8|4233.8|4227.8|4232.8|4226.8|7
1609377370000|2020-12-31 01:16:10|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|12
1609377380000|2020-12-31 01:16:20|4233.6|4227.6|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|8
1609377390000|2020-12-31 01:16:30|4232.8|4226.8|4232.3|4226.3|4232.8|4226.8|4231.3|4225.3|7
1609377400000|2020-12-31 01:16:40|4232.6|4226.6|4232.6|4226.6|4233.3|4227.3|4232.3|4226.3|15
1609377410000|2020-12-31 01:16:50|4232.3|4226.3|4232.3|4226.3|4232.6|4226.6|4232.3|4226.3|0
1609377420000|2020-12-31 01:17:00|4232.1|4226.1|4231.1|4225.1|4232.1|4226.1|4231.1|4225.1|6
1609377430000|2020-12-31 01:17:10|4230.9|4224.9|4230.6|4224.6|4231.3|4225.3|4230.6|4224.6|3
1609377440000|2020-12-31 01:17:20|4230.1|4224.1|4229.6|4223.6|4230.1|4224.1|4229.3|4223.3|13
1609377450000|2020-12-31 01:17:30|4228.8|4222.8|4230.3|4224.3|4230.8|4224.8|4228.8|4222.8|10
1609377460000|2020-12-31 01:17:40|4230.6|4224.6|4233.8|4227.8|4233.8|4227.8|4230.6|4224.6|10
1609377470000|2020-12-31 01:17:50|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|2
1609377480000|2020-12-31 01:18:00|4233.1|4227.1|4237.1|4231.1|4237.1|4231.1|4233.1|4227.1|8
1609377490000|2020-12-31 01:18:10|4237.6|4231.6|4235.8|4229.8|4237.6|4231.6|4235.8|4229.8|12
1609377500000|2020-12-31 01:18:20|4235.6|4229.6|4234.8|4228.8|4235.6|4229.6|4234.6|4228.6|6
1609377510000|2020-12-31 01:18:30|4236.8|4230.8|4235.3|4229.3|4236.8|4230.8|4235.3|4229.3|25
1609377520000|2020-12-31 01:18:40|4235.1|4229.1|4234.6|4228.6|4235.1|4229.1|4234.3|4228.3|1
1609377530000|2020-12-31 01:18:50|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|13
1609377540000|2020-12-31 01:19:00|4234.1|4228.1|4234.6|4228.6|4234.8|4228.8|4234.1|4228.1|1
1609377550000|2020-12-31 01:19:10|4234.8|4228.8|4234.6|4228.6|4234.8|4228.8|4234.6|4228.6|1
1609377560000|2020-12-31 01:19:20|4234.3|4228.3|4234.3|4228.3|4234.6|4228.6|4234.3|4228.3|1
1609377570000|2020-12-31 01:19:30|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4233.3|4227.3|6
1609377580000|2020-12-31 01:19:40|4234.8|4228.8|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|3
1609377590000|2020-12-31 01:19:50|4234.1|4228.1|4235.3|4229.3|4235.3|4229.3|4234.1|4228.1|2
1609377600000|2020-12-31 01:20:00|4235.1|4229.1|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|6
1609377610000|2020-12-31 01:20:10|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|6
1609377620000|2020-12-31 01:20:20|4235.1|4229.1|4238.1|4232.1|4238.1|4232.1|4234.8|4228.8|18
1609377630000|2020-12-31 01:20:30|4237.8|4231.8|4237.1|4231.1|4238.1|4232.1|4236.8|4230.8|19
1609377640000|2020-12-31 01:20:40|||||||||5
1609377650000|2020-12-31 01:20:50|4236.8|4230.8|4236.3|4230.3|4236.8|4230.8|4235.8|4229.8|4
1609377660000|2020-12-31 01:21:00|4236.6|4230.6|4235.6|4229.6|4236.8|4230.8|4235.6|4229.6|5
1609377670000|2020-12-31 01:21:10|4235.3|4229.3|4234.1|4228.1|4235.3|4229.3|4234.1|4228.1|6
1609377680000|2020-12-31 01:21:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4233.6|4227.6|8
1609377690000|2020-12-31 01:21:30|4234.6|4228.6|4235.1|4229.1|4235.1|4229.1|4234.6|4228.6|4
1609377700000|2020-12-31 01:21:40|4234.8|4228.8|4241.1|4235.1|4241.1|4235.1|4234.1|4228.1|26
1609377710000|2020-12-31 01:21:50|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|2
1609377720000|2020-12-31 01:22:00|4241.1|4235.1|4242.8|4236.8|4242.8|4236.8|4240.3|4234.3|17
1609377730000|2020-12-31 01:22:10|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4242.8|4236.8|14
1609377740000|2020-12-31 01:22:20|4243.8|4237.8|4243.9|4237.9|4244.4|4238.4|4243.6|4237.6|16
1609377750000|2020-12-31 01:22:30|4243.6|4237.6|4243.1|4237.1|4244.4|4238.4|4242.8|4236.8|5
1609377760000|2020-12-31 01:22:40|4242.8|4236.8|4242.3|4236.3|4243.1|4237.1|4242.1|4236.1|25
1609377770000|2020-12-31 01:22:50|4242.6|4236.6|4241.3|4235.3|4242.8|4236.8|4241.3|4235.3|4
1609377780000|2020-12-31 01:23:00|4241.1|4235.1|4244.4|4238.4|4244.4|4238.4|4241.1|4235.1|26
1609377790000|2020-12-31 01:23:10|4243.9|4237.9|4246.6|4240.6|4246.6|4240.6|4243.6|4237.6|12
1609377800000|2020-12-31 01:23:20|4246.8|4240.8|4247.6|4241.6|4247.6|4241.6|4246.8|4240.8|21
1609377810000|2020-12-31 01:23:30|4247.3|4241.3|4246.6|4240.6|4247.3|4241.3|4246.1|4240.1|8
1609377820000|2020-12-31 01:23:40|4246.3|4240.3|4245.1|4239.1|4246.3|4240.3|4245.1|4239.1|11
1609377830000|2020-12-31 01:23:50|4245.3|4239.3|4245.1|4239.1|4245.6|4239.6|4245.1|4239.1|4
1609377840000|2020-12-31 01:24:00|4245.5|4239.5|4245.6|4239.6|4246.3|4240.3|4245.5|4239.5|31
1609377850000|2020-12-31 01:24:10|4245.8|4239.8|4248.6|4242.6|4248.6|4242.6|4245.8|4239.8|5
1609377860000|2020-12-31 01:24:20|4248.3|4242.3|4248.1|4242.1|4249.1|4243.1|4248.1|4242.1|9
1609377870000|2020-12-31 01:24:30|4247.1|4241.1|4248.1|4242.1|4248.6|4242.6|4247.1|4241.1|7
1609377880000|2020-12-31 01:24:40|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4246.6|4240.6|4
1609377890000|2020-12-31 01:24:50|4247.3|4241.3|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|0
1609377900000|2020-12-31 01:25:00|4247.3|4241.3|4246.6|4240.6|4247.6|4241.6|4246.1|4240.1|15
1609377910000|2020-12-31 01:25:10|4246.8|4240.8|4247.1|4241.1|4247.6|4241.6|4246.8|4240.8|1
1609377920000|2020-12-31 01:25:20|4247.3|4241.3|4247.1|4241.1|4248.1|4242.1|4247.1|4241.1|8
1609377930000|2020-12-31 01:25:30|4246.8|4240.8|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1609377940000|2020-12-31 01:25:40|4246.8|4240.8|4245.1|4239.1|4247.1|4241.1|4245.1|4239.1|8
1609377960000|2020-12-31 01:26:00|4245.6|4239.6|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|2
1609377980000|2020-12-31 01:26:20|4244.8|4238.8|4244.1|4238.1|4244.8|4238.8|4244.1|4238.1|1
1609377990000|2020-12-31 01:26:30|4243.6|4237.6|4243.1|4237.1|4243.6|4237.6|4243.1|4237.1|6
1609378000000|2020-12-31 01:26:40|4243.3|4237.3|4243.1|4237.1|4243.6|4237.6|4242.6|4236.6|13
1609378010000|2020-12-31 01:26:50|4243.6|4237.6|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|2
1609378020000|2020-12-31 01:27:00|4243.8|4237.8|4242.6|4236.6|4243.8|4237.8|4242.3|4236.3|14
1609378030000|2020-12-31 01:27:10|4242.3|4236.3|4241.6|4235.6|4242.6|4236.6|4241.6|4235.6|4
1609378050000|2020-12-31 01:27:30|4241.8|4235.8|4243.6|4237.6|4243.6|4237.6|4241.8|4235.8|8
1609378060000|2020-12-31 01:27:40|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4244.6|4238.6|52
1609378070000|2020-12-31 01:27:50|4245.6|4239.6|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|6
1609378080000|2020-12-31 01:28:00|4245.3|4239.3|4245|4239|4245.6|4239.6|4244.3|4238.3|18
1609378090000|2020-12-31 01:28:10|4245.3|4239.3|4245.5|4239.5|4246|4240|4245.3|4239.3|13
1609378100000|2020-12-31 01:28:20|4245.8|4239.8|4248|4242|4248|4242|4245.5|4239.5|28
1609378110000|2020-12-31 01:28:30|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|12
1609378120000|2020-12-31 01:28:40|4248.8|4242.8|4249|4243|4249|4243|4248.5|4242.5|24
1609378130000|2020-12-31 01:28:50|4248|4242|4248|4242|4248|4242|4248|4242|18
1609378140000|2020-12-31 01:29:00|4248.3|4242.3|4248|4242|4248.5|4242.5|4248|4242|5
1609378150000|2020-12-31 01:29:10|||||||||1
1609378160000|2020-12-31 01:29:20|4248.5|4242.5|4248|4242|4248.5|4242.5|4248|4242|8
1609378180000|2020-12-31 01:29:40|4248.5|4242.5|4249|4243|4249|4243|4248.5|4242.5|22
1609378190000|2020-12-31 01:29:50|4248.8|4242.8|4248|4242|4248.8|4242.8|4248|4242|7
1609378200000|2020-12-31 01:30:00|4247|4241|4247.5|4241.5|4248|4242|4247|4241|13
1609378210000|2020-12-31 01:30:10|4247.3|4241.3|4246.5|4240.5|4247.3|4241.3|4246|4240|8
1609378220000|2020-12-31 01:30:20|4246.3|4240.3|4245.5|4239.5|4246.5|4240.5|4245.5|4239.5|2
1609378230000|2020-12-31 01:30:30|4245.8|4239.8|4246|4240|4246|4240|4245.5|4239.5|0
1609378240000|2020-12-31 01:30:40|4245.5|4239.5|4247|4241|4247|4241|4245.5|4239.5|1
1609378250000|2020-12-31 01:30:50|4246.8|4240.8|4246.5|4240.5|4247|4241|4246|4240|4
1609378260000|2020-12-31 01:31:00|4246.8|4240.8|4247.5|4241.5|4248|4242|4246.8|4240.8|7
1609378280000|2020-12-31 01:31:20|4247.3|4241.3|4247.5|4241.5|4248|4242|4247|4241|11
1609378290000|2020-12-31 01:31:30|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|0
1609378300000|2020-12-31 01:31:40|4247.8|4241.8|4245.5|4239.5|4247.8|4241.8|4245.5|4239.5|4
1609378310000|2020-12-31 01:31:50|4245|4239|4244.5|4238.5|4245.5|4239.5|4244|4238|12
1609378320000|2020-12-31 01:32:00|4244.8|4238.8|4244.5|4238.5|4245|4239|4244.5|4238.5|1
1609378330000|2020-12-31 01:32:10|4244.3|4238.3|4245.5|4239.5|4245.5|4239.5|4243|4237|10
1609378340000|2020-12-31 01:32:20|4245.3|4239.3|4245|4239|4245.3|4239.3|4245|4239|1
1609378350000|2020-12-31 01:32:30|4246|4240|4245.5|4239.5|4246|4240|4245.5|4239.5|5
1609378360000|2020-12-31 01:32:40|4245.8|4239.8|4246.5|4240.5|4247|4241|4245.8|4239.8|6
1609378380000|2020-12-31 01:33:00|4246.8|4240.8|4246.5|4240.5|4247|4241|4246|4240|4
1609378390000|2020-12-31 01:33:10|4247|4241|4246.5|4240.5|4247|4241|4245|4239|11
1609378400000|2020-12-31 01:33:20|4246.8|4240.8|4247|4241|4248|4242|4246.8|4240.8|3
1609378420000|2020-12-31 01:33:40|4247.3|4241.3|4247.5|4241.5|4247.8|4241.8|4247|4241|2
1609378430000|2020-12-31 01:33:50|4247.8|4241.8|4248|4242|4248|4242|4247|4241|2
1609378440000|2020-12-31 01:34:00|4247.5|4241.5|4247.5|4241.5|4248|4242|4247.5|4241.5|0
1609378450000|2020-12-31 01:34:10|4247.8|4241.8|4248|4242|4248|4242|4247.8|4241.8|1
1609378470000|2020-12-31 01:34:30|4247.5|4241.5|4247.5|4241.5|4248|4242|4247.5|4241.5|3
1609378480000|2020-12-31 01:34:40|4247.8|4241.8|4247.5|4241.5|4248|4242|4247.5|4241.5|0
1609378490000|2020-12-31 01:34:50|4247.8|4241.8|4249|4243|4249|4243|4247.5|4241.5|3
1609378500000|2020-12-31 01:35:00|4248.8|4242.8|4249|4243|4249|4243|4248.5|4242.5|66
1609378510000|2020-12-31 01:35:10|||||||||8
1609378530000|2020-12-31 01:35:30|||||||||5
1609378540000|2020-12-31 01:35:40|||||||||25
1609378560000|2020-12-31 01:36:00|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|4248.5|4242.5|7
1609378570000|2020-12-31 01:36:10|4248.8|4242.8|4249|4243|4249|4243|4248.8|4242.8|0
1609378590000|2020-12-31 01:36:30|||||||||2
1609378600000|2020-12-31 01:36:40|||||||||2
1609378620000|2020-12-31 01:37:00|4248.6|4242.6|4247|4241|4248.6|4242.6|4247|4241|16
1609378630000|2020-12-31 01:37:10|4246.8|4240.8|4246.5|4240.5|4246.8|4240.8|4245.5|4239.5|11
1609378650000|2020-12-31 01:37:30|4247|4241|4246.5|4240.5|4247|4241|4246.5|4240.5|2
1609378660000|2020-12-31 01:37:40|4246.3|4240.3|4246.5|4240.5|4246.5|4240.5|4246.3|4240.3|2
1609378670000|2020-12-31 01:37:50|||||||||1
1609378680000|2020-12-31 01:38:00|4246.8|4240.8|4247|4241|4247.5|4241.5|4246.8|4240.8|1
1609378690000|2020-12-31 01:38:10|4246|4240|4247.5|4241.5|4247.5|4241.5|4246|4240|6
1609378700000|2020-12-31 01:38:20|4247.3|4241.3|4246.5|4240.5|4247.3|4241.3|4246.5|4240.5|3
1609378710000|2020-12-31 01:38:30|4246.8|4240.8|4244.5|4238.5|4247|4241|4244.5|4238.5|3
1609378720000|2020-12-31 01:38:40|4244.8|4238.8|4245|4239|4245.5|4239.5|4244.5|4238.5|1
1609378730000|2020-12-31 01:38:50|4245.3|4239.3|4245|4239|4245.5|4239.5|4245|4239|0
1609378740000|2020-12-31 01:39:00|4244.5|4238.5|4243|4237|4244.5|4238.5|4243|4237|8
1609378750000|2020-12-31 01:39:10|4243.3|4237.3|4242.6|4236.6|4243.5|4237.5|4242.4|4236.4|3
1609378760000|2020-12-31 01:39:20|4242.8|4236.8|4241.9|4235.9|4243.3|4237.3|4241.6|4235.6|3
1609378770000|2020-12-31 01:39:30|4242.1|4236.1|4243.8|4237.8|4243.8|4237.8|4241.9|4235.9|4
1609378790000|2020-12-31 01:39:50|4243.5|4237.5|4244.5|4238.5|4244.5|4238.5|4243.5|4237.5|4
1609378800000|2020-12-31 01:40:00|4243.8|4237.8|4242.8|4236.8|4243.8|4237.8|4242.8|4236.8|2
1609378810000|2020-12-31 01:40:10|4243|4237|4244.3|4238.3|4244.3|4238.3|4242.8|4236.8|2
1609378820000|2020-12-31 01:40:20|4244|4238|4243.5|4237.5|4244|4238|4242.8|4236.8|3
1609378830000|2020-12-31 01:40:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1609378840000|2020-12-31 01:40:40|4243.1|4237.1|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|2
1609378850000|2020-12-31 01:40:50|4243.5|4237.5|4244.8|4238.8|4244.8|4238.8|4243.3|4237.3|11
1609378860000|2020-12-31 01:41:00|4244.3|4238.3|4246.3|4240.3|4246.6|4240.6|4244.3|4238.3|9
1609378870000|2020-12-31 01:41:10|4246.5|4240.5|4246.5|4240.5|4247.5|4241.5|4246.5|4240.5|2
1609378880000|2020-12-31 01:41:20|4246.7|4240.7|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|2
1609378890000|2020-12-31 01:41:30|4248.5|4242.5|4247.5|4241.5|4248.5|4242.5|4247|4241|12
1609378900000|2020-12-31 01:41:40|4248|4242|4246.3|4240.3|4248|4242|4246.2|4240.2|3
1609378910000|2020-12-31 01:41:50|4246.1|4240.1|4245.3|4239.3|4246.1|4240.1|4244.8|4238.8|7
1609378920000|2020-12-31 01:42:00|4245.5|4239.5|4245|4239|4246|4240|4245|4239|1
1609378930000|2020-12-31 01:42:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|0
1609378940000|2020-12-31 01:42:20|4245|4239|4245.5|4239.5|4245.5|4239.5|4244.3|4238.3|0
1609378950000|2020-12-31 01:42:30|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|1
1609378960000|2020-12-31 01:42:40|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|6
1609378980000|2020-12-31 01:43:00|4245.4|4239.4|4246.2|4240.2|4246.2|4240.2|4245.4|4239.4|1
1609378990000|2020-12-31 01:43:10|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|1
1609379010000|2020-12-31 01:43:30|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|1
1609379020000|2020-12-31 01:43:40|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1609379030000|2020-12-31 01:43:50|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1609379040000|2020-12-31 01:44:00|4246.9|4240.9|4247.2|4241.2|4247.7|4241.7|4246.9|4240.9|3
1609379050000|2020-12-31 01:44:10|4247.5|4241.5|4246.7|4240.7|4247.7|4241.7|4246.7|4240.7|0
1609379060000|2020-12-31 01:44:20|4246.9|4240.9|4247.2|4241.2|4247.7|4241.7|4246.7|4240.7|2
1609379070000|2020-12-31 01:44:30|4247|4241|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|3
1609379090000|2020-12-31 01:44:50|4247|4241|4247.7|4241.7|4247.7|4241.7|4247|4241|3
1609379100000|2020-12-31 01:45:00|4247.2|4241.2|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|0
1609379110000|2020-12-31 01:45:10|4246.9|4240.9|4246.7|4240.7|4246.9|4240.9|4246.7|4240.7|0
1609379120000|2020-12-31 01:45:20|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.2|4240.2|2
1609379160000|2020-12-31 01:46:00|4246.2|4240.2|4244.7|4238.7|4246.2|4240.2|4244.7|4238.7|4
1609379170000|2020-12-31 01:46:10|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|1
1609379180000|2020-12-31 01:46:20|4245|4239|4245|4239|4245.2|4239.2|4244.7|4238.7|1
1609379190000|2020-12-31 01:46:30|4244.7|4238.7|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|4
1609379200000|2020-12-31 01:46:40|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|2
1609379210000|2020-12-31 01:46:50|4244.9|4238.9|4244.7|4238.7|4245.2|4239.2|4244.7|4238.7|0
1609379220000|2020-12-31 01:47:00|4245.2|4239.2|4245.2|4239.2|4245.7|4239.7|4244.9|4238.9|1
1609379230000|2020-12-31 01:47:10|4246.7|4240.7|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|0
1609379240000|2020-12-31 01:47:20|4246.4|4240.4|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|0
1609379250000|2020-12-31 01:47:30|4246.4|4240.4|4247.2|4241.2|4247.2|4241.2|4246.4|4240.4|1
1609379260000|2020-12-31 01:47:40|4246.9|4240.9|4246.7|4240.7|4246.9|4240.9|4246.7|4240.7|1
1609379270000|2020-12-31 01:47:50|4246.4|4240.4|4245.2|4239.2|4246.4|4240.4|4245.2|4239.2|2
1609379280000|2020-12-31 01:48:00|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.2|4239.2|1
1609379290000|2020-12-31 01:48:10|4245.5|4239.5|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|1
1609379300000|2020-12-31 01:48:20|4245.7|4239.7|4246.2|4240.2|4246.2|4240.2|4245.7|4239.7|0
1609379310000|2020-12-31 01:48:30|4246|4240|4245.7|4239.7|4246|4240|4245.7|4239.7|0
1609379320000|2020-12-31 01:48:40|4245.2|4239.2|4244.7|4238.7|4245.2|4239.2|4244.7|4238.7|3
1609379330000|2020-12-31 01:48:50|4244.9|4238.9|4245.7|4239.7|4245.7|4239.7|4244.9|4238.9|0
1609379340000|2020-12-31 01:49:00|4246.2|4240.2|4246.2|4240.2|4246.7|4240.7|4246.2|4240.2|1
1609379350000|2020-12-31 01:49:10|4246|4240|4246.2|4240.2|4246.7|4240.7|4246|4240|0
1609379360000|2020-12-31 01:49:20|||||||||1
1609379380000|2020-12-31 01:49:40|4246.4|4240.4|4246.7|4240.7|4246.7|4240.7|4246.4|4240.4|1
1609379390000|2020-12-31 01:49:50|4246.5|4240.5|4245.7|4239.7|4246.5|4240.5|4245.7|4239.7|2
1609379400000|2020-12-31 01:50:00|||||||||2
1609379410000|2020-12-31 01:50:10|4245.2|4239.2|4243.7|4237.7|4245.2|4239.2|4243.7|4237.7|1
1609379420000|2020-12-31 01:50:20|4244.2|4238.2|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|9
1609379430000|2020-12-31 01:50:30|4244.9|4238.9|4245.7|4239.7|4245.7|4239.7|4244.7|4238.7|1
1609379440000|2020-12-31 01:50:40|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|0
1609379460000|2020-12-31 01:51:00|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|1
1609379470000|2020-12-31 01:51:10|4245|4239|4244.2|4238.2|4245|4239|4243.7|4237.7|5
1609379480000|2020-12-31 01:51:20|4244.5|4238.5|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|0
1609379490000|2020-12-31 01:51:30|4243.7|4237.7|4244.2|4238.2|4244.4|4238.4|4243.7|4237.7|0
1609379500000|2020-12-31 01:51:40|4244.4|4238.4|4245.2|4239.2|4245.4|4239.4|4244.4|4238.4|1
1609379540000|2020-12-31 01:52:20|4245.4|4239.4|4246.7|4240.7|4246.7|4240.7|4245.2|4239.2|1
1609379550000|2020-12-31 01:52:30|4245.7|4239.7|4244.2|4238.2|4245.9|4239.9|4244.2|4238.2|2
1609379560000|2020-12-31 01:52:40|4244.7|4238.7|4244.2|4238.2|4244.7|4238.7|4244.2|4238.2|2
1609379570000|2020-12-31 01:52:50|4244|4238|4243.2|4237.2|4244|4238|4243.2|4237.2|6
1609379580000|2020-12-31 01:53:00|4243.4|4237.4|4243.7|4237.7|4244.2|4238.2|4243.4|4237.4|0
1609379590000|2020-12-31 01:53:10|4244|4238|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|1
1609379600000|2020-12-31 01:53:20|4243|4237|4242.7|4236.7|4243|4237|4242.7|4236.7|0
1609379610000|2020-12-31 01:53:30|4241.7|4235.7|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|6
1609379620000|2020-12-31 01:53:40|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609379630000|2020-12-31 01:53:50|4243.7|4237.7|4242.7|4236.7|4243.7|4237.7|4242.7|4236.7|3
1609379640000|2020-12-31 01:54:00|4243.2|4237.2|4241.7|4235.7|4243.2|4237.2|4241.7|4235.7|2
1609379650000|2020-12-31 01:54:10|||||||||3
1609379660000|2020-12-31 01:54:20|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|4
1609379670000|2020-12-31 01:54:30|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609379680000|2020-12-31 01:54:40|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4241.7|4235.7|0
1609379690000|2020-12-31 01:54:50|||||||||1
1609379700000|2020-12-31 01:55:00|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.9|4235.9|0
1609379710000|2020-12-31 01:55:10|4241.9|4235.9|4242.7|4236.7|4242.7|4236.7|4241.7|4235.7|0
1609379720000|2020-12-31 01:55:20|4242.4|4236.4|4242.2|4236.2|4242.4|4236.4|4241.7|4235.7|1
1609379730000|2020-12-31 01:55:30|4242.4|4236.4|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|0
1609379740000|2020-12-31 01:55:40|4242.4|4236.4|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|0
1609379750000|2020-12-31 01:55:50|4242.9|4236.9|4243.7|4237.7|4243.7|4237.7|4242.9|4236.9|1
1609379760000|2020-12-31 01:56:00|4243.2|4237.2|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|4
1609379770000|2020-12-31 01:56:10|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1609379810000|2020-12-31 01:56:50|4243.4|4237.4|4243.7|4237.7|4244.2|4238.2|4243.4|4237.4|2
1609379820000|2020-12-31 01:57:00|4243.9|4237.9|4245.2|4239.2|4245.2|4239.2|4243.9|4237.9|0
1609379840000|2020-12-31 01:57:20|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|1
1609379850000|2020-12-31 01:57:30|4245.9|4239.9|4247.7|4241.7|4247.7|4241.7|4245.9|4239.9|8
1609379860000|2020-12-31 01:57:40|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|4248.2|4242.2|3
1609379870000|2020-12-31 01:57:50|4247.9|4241.9|4247.2|4241.2|4248.7|4242.7|4247.2|4241.2|20
1609379880000|2020-12-31 01:58:00|4246.7|4240.7|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|5
1609379890000|2020-12-31 01:58:10|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|0
1609379900000|2020-12-31 01:58:20|4246.9|4240.9|4247.7|4241.7|4247.7|4241.7|4246.9|4240.9|0
1609379910000|2020-12-31 01:58:30|4248.2|4242.2|4249.2|4243.2|4249.2|4243.2|4247.7|4241.7|5
1609379920000|2020-12-31 01:58:40|||||||||2
1609379930000|2020-12-31 01:58:50|||||||||11
1609379940000|2020-12-31 01:59:00|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|23
1609379950000|2020-12-31 01:59:10|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|10
1609379960000|2020-12-31 01:59:20|4253.2|4247.2|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|3
1609379970000|2020-12-31 01:59:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|3
1609379980000|2020-12-31 01:59:40|4252.4|4246.4|4254.8|4248.8|4255.2|4249.2|4252.2|4246.2|29
1609379990000|2020-12-31 01:59:50|4254.2|4248.2|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|11
1609380000000|2020-12-31 02:00:00|4253.7|4247.7|4252.7|4246.7|4254.2|4248.2|4252.2|4246.2|6
1609380010000|2020-12-31 02:00:10|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4251.7|4245.7|14
1609380020000|2020-12-31 02:00:20|4252.4|4246.4|4252.7|4246.7|4253.2|4247.2|4252.4|4246.4|6
1609380030000|2020-12-31 02:00:30|4252.9|4246.9|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|1
1609380040000|2020-12-31 02:00:40|4252.9|4246.9|4253.2|4247.2|4253.2|4247.2|4252.9|4246.9|0
1609380050000|2020-12-31 02:00:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|2
1609380060000|2020-12-31 02:01:00|4252.4|4246.4|4253.2|4247.2|4253.2|4247.2|4252.4|4246.4|1
1609380070000|2020-12-31 02:01:10|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4251.7|4245.7|1
1609380080000|2020-12-31 02:01:20|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609380090000|2020-12-31 02:01:30|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1609380100000|2020-12-31 02:01:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|1
1609380110000|2020-12-31 02:01:50|4254.2|4248.2|4254.7|4248.7|4255.2|4249.2|4254.2|4248.2|5
1609380120000|2020-12-31 02:02:00|4255.2|4249.2|4254.7|4248.7|4255.5|4249.5|4254.7|4248.7|1
1609380130000|2020-12-31 02:02:10|4254.4|4248.4|4254.2|4248.2|4254.4|4248.4|4253.2|4247.2|1
1609380140000|2020-12-31 02:02:20|4253.2|4247.2|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|3
1609380150000|2020-12-31 02:02:30|4252.8|4246.8|4251.2|4245.2|4252.8|4246.8|4251.2|4245.2|11
1609380160000|2020-12-31 02:02:40|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.4|4244.4|5
1609380170000|2020-12-31 02:02:50|4251.8|4245.8|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|5
1609380180000|2020-12-31 02:03:00|4251.7|4245.7|4251.7|4245.7|4252.2|4246.2|4250.7|4244.7|2
1609380190000|2020-12-31 02:03:10|4251.4|4245.4|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|8
1609380200000|2020-12-31 02:03:20|4251.7|4245.7|4251.9|4245.9|4252.7|4246.7|4251.7|4245.7|23
1609380210000|2020-12-31 02:03:30|4252.2|4246.2|4252.7|4246.7|4253.2|4247.2|4252.2|4246.2|0
1609380220000|2020-12-31 02:03:40|4252.9|4246.9|4255.5|4249.5|4255.5|4249.5|4252.9|4246.9|5
1609380230000|2020-12-31 02:03:50|4255.7|4249.7|4251.2|4245.2|4255.7|4249.7|4251.2|4245.2|2
1609380240000|2020-12-31 02:04:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4247.2|4241.2|18
1609380250000|2020-12-31 02:04:10|4251.2|4245.2|4251.7|4245.7|4251.7|4245.7|4250.2|4244.2|9
1609380260000|2020-12-31 02:04:20|4251.4|4245.4|4249.7|4243.7|4251.4|4245.4|4249.7|4243.7|2
1609380270000|2020-12-31 02:04:30|4249.5|4243.5|4249.3|4243.3|4249.7|4243.7|4248.7|4242.7|10
1609380280000|2020-12-31 02:04:40|4249|4243|4248.2|4242.2|4249.7|4243.7|4248.2|4242.2|6
1609380290000|2020-12-31 02:04:50|4248.4|4242.4|4246|4240|4248.4|4242.4|4245.2|4239.2|18
1609380300000|2020-12-31 02:05:00|4246.4|4240.4|4247.7|4241.7|4248.2|4242.2|4246.2|4240.2|6
1609380310000|2020-12-31 02:05:10|4247.9|4241.9|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|6
1609380320000|2020-12-31 02:05:20|4248.2|4242.2|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|2
1609380330000|2020-12-31 02:05:30|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|2
1609380340000|2020-12-31 02:05:40|4248.9|4242.9|4246.2|4240.2|4248.9|4242.9|4246.2|4240.2|7
1609380350000|2020-12-31 02:05:50|4246.5|4240.5|4245.4|4239.4|4246.9|4240.9|4245.4|4239.4|11
1609380360000|2020-12-31 02:06:00|4246.2|4240.2|4247.9|4241.9|4247.9|4241.9|4246.2|4240.2|12
1609380370000|2020-12-31 02:06:10|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.2|4241.2|3
1609380380000|2020-12-31 02:06:20|4248.2|4242.2|4248.2|4242.2|4249.2|4243.2|4248.2|4242.2|0
1609380390000|2020-12-31 02:06:30|4247.9|4241.9|4246.9|4240.9|4247.9|4241.9|4246.9|4240.9|4
1609380400000|2020-12-31 02:06:40|4247.2|4241.2|4246.9|4240.9|4247.2|4241.2|4246.5|4240.5|2
1609380410000|2020-12-31 02:06:50|4246.7|4240.7|4246.2|4240.2|4246.9|4240.9|4246.2|4240.2|0
1609380420000|2020-12-31 02:07:00|4245.9|4239.9|4247.2|4241.2|4247.2|4241.2|4245.9|4239.9|2
1609380430000|2020-12-31 02:07:10|4247.6|4241.6|4248.7|4242.7|4249.2|4243.2|4247.6|4241.6|5
1609380440000|2020-12-31 02:07:20|4248.2|4242.2|4248.2|4242.2|4248.7|4242.7|4247.7|4241.7|4
1609380450000|2020-12-31 02:07:30|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.4|4241.4|4
1609380460000|2020-12-31 02:07:40|4248|4242|4247.2|4241.2|4248|4242|4247.2|4241.2|0
1609380470000|2020-12-31 02:07:50|4247.7|4241.7|4248.2|4242.2|4248.2|4242.2|4247.2|4241.2|1
1609380480000|2020-12-31 02:08:00|4248.5|4242.5|4248.7|4242.7|4249.2|4243.2|4248.5|4242.5|0
1609380490000|2020-12-31 02:08:10|4249|4243|4249.2|4243.2|4249.2|4243.2|4249|4243|0
1609380510000|2020-12-31 02:08:30|||||||||1
1609380520000|2020-12-31 02:08:40|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.2|4242.2|3
1609380530000|2020-12-31 02:08:50|4248.7|4242.7|4247.7|4241.7|4249.2|4243.2|4247.7|4241.7|24
1609380540000|2020-12-31 02:09:00|4248|4242|4248.2|4242.2|4248.4|4242.4|4247.7|4241.7|0
1609380550000|2020-12-31 02:09:10|4248.4|4242.4|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|0
1609380570000|2020-12-31 02:09:30|4248.5|4242.5|4248.7|4242.7|4249|4243|4248.2|4242.2|0
1609380580000|2020-12-31 02:09:40|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4248.7|4242.7|6
1609380590000|2020-12-31 02:09:50|4249.4|4243.4|4250.2|4244.2|4250.2|4244.2|4249.2|4243.2|0
1609380600000|2020-12-31 02:10:00|4251.2|4245.2|4249|4243|4251.2|4245.2|4249|4243|17
1609380610000|2020-12-31 02:10:10|4248.7|4242.7|4247.8|4241.8|4248.7|4242.7|4246.8|4240.8|8
1609380620000|2020-12-31 02:10:20|4247.6|4241.6|4249|4243|4249|4243|4247.6|4241.6|10
1609380630000|2020-12-31 02:10:30|4249.2|4243.2|4249.7|4243.7|4250|4244|4249.2|4243.2|10
1609380640000|2020-12-31 02:10:40|4249.5|4243.5|4249.5|4243.5|4249.7|4243.7|4249|4243|1
1609380650000|2020-12-31 02:10:50|4249.7|4243.7|4251.7|4245.7|4251.7|4245.7|4249.7|4243.7|8
1609380660000|2020-12-31 02:11:00|4251.5|4245.5|4252.7|4246.7|4252.7|4246.7|4251|4245|9
1609380670000|2020-12-31 02:11:10|4253|4247|4251.7|4245.7|4253.2|4247.2|4251.7|4245.7|5
1609380680000|2020-12-31 02:11:20|4252|4246|4252.7|4246.7|4252.7|4246.7|4252|4246|0
1609380690000|2020-12-31 02:11:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|0
1609380700000|2020-12-31 02:11:40|4251|4245|4250|4244|4251|4245|4250|4244|17
1609380710000|2020-12-31 02:11:50|4250.2|4244.2|4249.2|4243.2|4250.5|4244.5|4249|4243|20
1609380720000|2020-12-31 02:12:00|4250|4244|4248.2|4242.2|4250|4244|4248.2|4242.2|3
1609380730000|2020-12-31 02:12:10|4248.7|4242.7|4244.7|4238.7|4248.7|4242.7|4244.7|4238.7|18
1609380740000|2020-12-31 02:12:20|4244.5|4238.5|4245.2|4239.2|4246.2|4240.2|4244.2|4238.2|0
1609380750000|2020-12-31 02:12:30|4245.7|4239.7|4246.7|4240.7|4246.7|4240.7|4245.2|4239.2|1
1609380760000|2020-12-31 02:12:40|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4246.2|4240.2|1
1609380770000|2020-12-31 02:12:50|4245.7|4239.7|4244.2|4238.2|4245.7|4239.7|4244.2|4238.2|19
1609380780000|2020-12-31 02:13:00|4244|4238|4246.7|4240.7|4246.7|4240.7|4243.4|4237.4|15
1609380790000|2020-12-31 02:13:10|4247.2|4241.2|4246|4240|4247.7|4241.7|4245.7|4239.7|2
1609380800000|2020-12-31 02:13:20|4245.7|4239.7|4246|4240|4246|4240|4245.7|4239.7|2
1609380810000|2020-12-31 02:13:30|4245.7|4239.7|4245|4239|4246|4240|4244.7|4238.7|3
1609380820000|2020-12-31 02:13:40|4245.2|4239.2|4245.7|4239.7|4245.7|4239.7|4245|4239|0
1609380830000|2020-12-31 02:13:50|4245.4|4239.4|4245|4239|4246|4240|4245|4239|0
1609380840000|2020-12-31 02:14:00|4244|4238|4244|4238|4244.7|4238.7|4244|4238|4
1609380850000|2020-12-31 02:14:10|4243|4237|4243.7|4237.7|4243.7|4237.7|4243|4237|1
1609380860000|2020-12-31 02:14:20|4244|4238|4245.2|4239.2|4245.2|4239.2|4244|4238|0
1609380870000|2020-12-31 02:14:30|4245|4239|4245.7|4239.7|4246|4240|4245|4239|3
1609380880000|2020-12-31 02:14:40|4245.5|4239.5|4245.2|4239.2|4246|4240|4245|4239|2
1609380890000|2020-12-31 02:14:50|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|0
1609380900000|2020-12-31 02:15:00|4244|4238|4243.2|4237.2|4244|4238|4243.2|4237.2|1
1609380910000|2020-12-31 02:15:10|4244|4238|4244|4238|4244|4238|4244|4238|1
1609380920000|2020-12-31 02:15:20|4243|4237|4243|4237|4243.2|4237.2|4243|4237|0
1609380930000|2020-12-31 02:15:30|4243.2|4237.2|4243|4237|4243.5|4237.5|4243|4237|0
1609380940000|2020-12-31 02:15:40|4242.7|4236.7|4243|4237|4243|4237|4242.7|4236.7|2
1609380950000|2020-12-31 02:15:50|4242.7|4236.7|4243|4237|4243|4237|4242.7|4236.7|0
1609380960000|2020-12-31 02:16:00|4242.7|4236.7|4242.7|4236.7|4243|4237|4242.7|4236.7|0
1609380970000|2020-12-31 02:16:10|4242.5|4236.5|4242.5|4236.5|4242.7|4236.7|4242|4236|0
1609380980000|2020-12-31 02:16:20|4242.2|4236.2|4242.2|4236.2|4242.5|4236.5|4242|4236|0
1609380990000|2020-12-31 02:16:30|4242.5|4236.5|4243.2|4237.2|4243.5|4237.5|4242.5|4236.5|0
1609381000000|2020-12-31 02:16:40|4243.5|4237.5|4245.2|4239.2|4245.5|4239.5|4243.5|4237.5|5
1609381010000|2020-12-31 02:16:50|4245|4239|4245.7|4239.7|4248.2|4242.2|4244.7|4238.7|2
1609381020000|2020-12-31 02:17:00|4246|4240|4246.5|4240.5|4246.7|4240.7|4246|4240|1
1609381030000|2020-12-31 02:17:10|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.5|4240.5|0
1609381040000|2020-12-31 02:17:20|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|2
1609381050000|2020-12-31 02:17:30|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|4247.5|4241.5|1
1609381070000|2020-12-31 02:17:50|4247.7|4241.7|4247.5|4241.5|4248|4242|4247.5|4241.5|0
1609381080000|2020-12-31 02:18:00|4247.2|4241.2|4247.5|4241.5|4247.5|4241.5|4247.2|4241.2|2
1609381090000|2020-12-31 02:18:10|4247.7|4241.7|4247.5|4241.5|4247.7|4241.7|4247.5|4241.5|1
1609381100000|2020-12-31 02:18:20|4247.7|4241.7|4247.7|4241.7|4248.2|4242.2|4247.7|4241.7|4
1609381110000|2020-12-31 02:18:30|4246.7|4240.7|4247.5|4241.5|4247.5|4241.5|4246.7|4240.7|0
1609381120000|2020-12-31 02:18:40|4247.2|4241.2|4246.7|4240.7|4247.2|4241.2|4246.7|4240.7|0
1609381140000|2020-12-31 02:19:00|4247.5|4241.5|4246.7|4240.7|4247.5|4241.5|4246.7|4240.7|4
1609381150000|2020-12-31 02:19:10|4247.5|4241.5|4246.7|4240.7|4247.5|4241.5|4246.7|4240.7|0
1609381160000|2020-12-31 02:19:20|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|4246.5|4240.5|1
1609381170000|2020-12-31 02:19:30|4246.2|4240.2|4245.7|4239.7|4246.2|4240.2|4245.5|4239.5|4
1609381180000|2020-12-31 02:19:40|4245.5|4239.5|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|2
1609381190000|2020-12-31 02:19:50|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|4245.5|4239.5|0
1609381200000|2020-12-31 02:20:00|4245.7|4239.7|4245.5|4239.5|4245.7|4239.7|4245.5|4239.5|0
1609381210000|2020-12-31 02:20:10|4245.2|4239.2|4245|4239|4245.2|4239.2|4245|4239|0
1609381220000|2020-12-31 02:20:20|4245.7|4239.7|4245|4239|4245.7|4239.7|4245|4239|1
1609381230000|2020-12-31 02:20:30|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.5|4238.5|0
1609381240000|2020-12-31 02:20:40|4244.5|4238.5|4244|4238|4244.7|4238.7|4244|4238|1
1609381250000|2020-12-31 02:20:50|4243|4237|4243|4237|4243|4237|4243|4237|3
1609381260000|2020-12-31 02:21:00|4243.5|4237.5|4243|4237|4243.5|4237.5|4243|4237|0
1609381270000|2020-12-31 02:21:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|3
1609381280000|2020-12-31 02:21:20|4242.5|4236.5|4241.7|4235.7|4242.7|4236.7|4241.7|4235.7|2
1609381290000|2020-12-31 02:21:30|4240.7|4234.7|4238.9|4232.9|4240.7|4234.7|4238.7|4232.7|38
1609381300000|2020-12-31 02:21:40|4239.4|4233.4|4239.2|4233.2|4240.7|4234.7|4239.2|4233.2|41
1609381310000|2020-12-31 02:21:50|4239.4|4233.4|4241.9|4235.9|4242.2|4236.2|4239.2|4233.2|3
1609381320000|2020-12-31 02:22:00|4241.7|4235.7|4241.7|4235.7|4242.7|4236.7|4240.7|4234.7|6
1609381330000|2020-12-31 02:22:10|4241.4|4235.4|4242.2|4236.2|4242.4|4236.4|4241.4|4235.4|3
1609381340000|2020-12-31 02:22:20|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.7|4235.7|3
1609381350000|2020-12-31 02:22:30|4243.4|4237.4|4242.4|4236.4|4243.4|4237.4|4242.4|4236.4|2
1609381360000|2020-12-31 02:22:40|4242.2|4236.2|4241.4|4235.4|4242.7|4236.7|4240.4|4234.4|4
1609381370000|2020-12-31 02:22:50|4241.2|4235.2|4240.9|4234.9|4241.2|4235.2|4240.4|4234.4|0
1609381380000|2020-12-31 02:23:00|4241.4|4235.4|4241.9|4235.9|4241.9|4235.9|4241.4|4235.4|1
1609381390000|2020-12-31 02:23:10|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|4240.4|4234.4|7
1609381400000|2020-12-31 02:23:20|4240.9|4234.9|4240.7|4234.7|4240.9|4234.9|4240.7|4234.7|0
1609381410000|2020-12-31 02:23:30|4241|4235|4241.9|4235.9|4241.9|4235.9|4241|4235|0
1609381420000|2020-12-31 02:23:40|4241.7|4235.7|4240.4|4234.4|4241.7|4235.7|4240.4|4234.4|4
1609381430000|2020-12-31 02:23:50|4240.9|4234.9|4241.4|4235.4|4241.9|4235.9|4240.9|4234.9|3
1609381450000|2020-12-31 02:24:10|4241.2|4235.2|4240.9|4234.9|4241.2|4235.2|4240.9|4234.9|0
1609381460000|2020-12-31 02:24:20|4241.2|4235.2|4241.4|4235.4|4241.9|4235.9|4241.2|4235.2|0
1609381470000|2020-12-31 02:24:30|4241.7|4235.7|4242.4|4236.4|4242.4|4236.4|4241.7|4235.7|1
1609381480000|2020-12-31 02:24:40|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1609381490000|2020-12-31 02:24:50|4242.2|4236.2|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|1
1609381500000|2020-12-31 02:25:00|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|2
1609381520000|2020-12-31 02:25:20|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1609381530000|2020-12-31 02:25:30|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|5
1609381540000|2020-12-31 02:25:40|4241.9|4235.9|4242.7|4236.7|4242.7|4236.7|4241.9|4235.9|2
1609381550000|2020-12-31 02:25:50|4242.2|4236.2|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|1
1609381560000|2020-12-31 02:26:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609381570000|2020-12-31 02:26:10|4242.1|4236.1|4242.4|4236.4|4242.4|4236.4|4242.1|4236.1|0
1609381580000|2020-12-31 02:26:20|4242.2|4236.2|4243.4|4237.4|4243.4|4237.4|4241.9|4235.9|1
1609381610000|2020-12-31 02:26:50|||||||||4
1609381620000|2020-12-31 02:27:00|4242.9|4236.9|4243.4|4237.4|4243.4|4237.4|4242.9|4236.9|0
1609381630000|2020-12-31 02:27:10|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609381640000|2020-12-31 02:27:20|4244.1|4238.1|4244.4|4238.4|4244.9|4238.9|4243.9|4237.9|2
1609381650000|2020-12-31 02:27:30|4244.7|4238.7|4244.9|4238.9|4244.9|4238.9|4244.7|4238.7|5
1609381670000|2020-12-31 02:27:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|0
1609381680000|2020-12-31 02:28:00|4245.2|4239.2|4244.9|4238.9|4245.2|4239.2|4244.9|4238.9|0
1609381740000|2020-12-31 02:29:00|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|0
1609381760000|2020-12-31 02:29:20|4245.2|4239.2|4245.4|4239.4|4245.4|4239.4|4245.2|4239.2|0
1609381770000|2020-12-31 02:29:30|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|0
1609381800000|2020-12-31 02:30:00|4245.1|4239.1|4247.9|4241.9|4247.9|4241.9|4245.1|4239.1|9
1609381810000|2020-12-31 02:30:10|4247.7|4241.7|4248.4|4242.4|4248.4|4242.4|4247.4|4241.4|9
1609381820000|2020-12-31 02:30:20|4247.9|4241.9|4249.4|4243.4|4249.4|4243.4|4247.9|4241.9|3
1609381830000|2020-12-31 02:30:30|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|6
1609381840000|2020-12-31 02:30:40|4250.6|4244.6|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|0
1609381850000|2020-12-31 02:30:50|4250.2|4244.2|4248.9|4242.9|4250.2|4244.2|4248.9|4242.9|11
1609381860000|2020-12-31 02:31:00|4248.6|4242.6|4249.9|4243.9|4249.9|4243.9|4248.4|4242.4|5
1609381870000|2020-12-31 02:31:10|4250.2|4244.2|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1609381880000|2020-12-31 02:31:20|4250.4|4244.4|4250.4|4244.4|4250.9|4244.9|4249.9|4243.9|1
1609381890000|2020-12-31 02:31:30|4250.6|4244.6|4251.4|4245.4|4251.4|4245.4|4250.6|4244.6|1
1609381900000|2020-12-31 02:31:40|4250.9|4244.9|4251.4|4245.4|4251.6|4245.6|4250.9|4244.9|8
1609381910000|2020-12-31 02:31:50|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.9|4244.9|1
1609381920000|2020-12-31 02:32:00|||||||||1
1609381930000|2020-12-31 02:32:10|||||||||1
1609381940000|2020-12-31 02:32:20|4250.9|4244.9|4250.4|4244.4|4250.9|4244.9|4249.9|4243.9|4
1609381950000|2020-12-31 02:32:30|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.4|4243.4|7
1609381960000|2020-12-31 02:32:40|4250.2|4244.2|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1609381970000|2020-12-31 02:32:50|4249.4|4243.4|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|0
1609381980000|2020-12-31 02:33:00|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.7|4243.7|0
1609381990000|2020-12-31 02:33:10|4250.1|4244.1|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|0
1609382000000|2020-12-31 02:33:20|4250.2|4244.2|4250.9|4244.9|4250.9|4244.9|4250.2|4244.2|2
1609382010000|2020-12-31 02:33:30|4250.6|4244.6|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|1
1609382030000|2020-12-31 02:33:50|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.4|4244.4|9
1609382040000|2020-12-31 02:34:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|1
1609382050000|2020-12-31 02:34:10|4251.1|4245.1|4251.4|4245.4|4251.4|4245.4|4251.1|4245.1|0
1609382060000|2020-12-31 02:34:20|4251.1|4245.1|4251.4|4245.4|4251.6|4245.6|4250.9|4244.9|0
1609382070000|2020-12-31 02:34:30|4251.9|4245.9|4251.4|4245.4|4251.9|4245.9|4251.4|4245.4|2
1609382090000|2020-12-31 02:34:50|4250.9|4244.9|4251.6|4245.6|4251.6|4245.6|4250.9|4244.9|0
1609382100000|2020-12-31 02:35:00|4251.2|4245.2|4251.6|4245.6|4251.6|4245.6|4250.6|4244.6|1
1609382110000|2020-12-31 02:35:10|4252.6|4246.6|4252.9|4246.9|4253.1|4247.1|4252.6|4246.6|5
1609382120000|2020-12-31 02:35:20|4253.1|4247.1|4253.6|4247.6|4253.6|4247.6|4253.1|4247.1|2
1609382130000|2020-12-31 02:35:30|4253.9|4247.9|4253.9|4247.9|4254.7|4248.7|4253.6|4247.6|5
1609382140000|2020-12-31 02:35:40|4252.9|4246.9|4253.9|4247.9|4254.4|4248.4|4252.9|4246.9|10
1609382150000|2020-12-31 02:35:50|4254.2|4248.2|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|0
1609382160000|2020-12-31 02:36:00|4254.1|4248.1|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|2
1609382170000|2020-12-31 02:36:10|4254.1|4248.1|4254.9|4248.9|4254.9|4248.9|4254.1|4248.1|0
1609382180000|2020-12-31 02:36:20|4254.1|4248.1|4254.6|4248.6|4254.9|4248.9|4254.1|4248.1|8
1609382190000|2020-12-31 02:36:30|4254.4|4248.4|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|0
1609382200000|2020-12-31 02:36:40|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|0
1609382210000|2020-12-31 02:36:50|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|1
1609382220000|2020-12-31 02:37:00|4254.4|4248.4|4254.6|4248.6|4254.9|4248.9|4254.1|4248.1|2
1609382230000|2020-12-31 02:37:10|4254.4|4248.4|4253.6|4247.6|4254.4|4248.4|4253.6|4247.6|10
1609382240000|2020-12-31 02:37:20|4253.4|4247.4|4252.6|4246.6|4253.4|4247.4|4252.6|4246.6|0
1609382250000|2020-12-31 02:37:30|4253.9|4247.9|4252.6|4246.6|4253.9|4247.9|4252.6|4246.6|3
1609382260000|2020-12-31 02:37:40|4252.9|4246.9|4253.6|4247.6|4253.6|4247.6|4252.9|4246.9|2
1609382270000|2020-12-31 02:37:50|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|0
1609382280000|2020-12-31 02:38:00|4253.1|4247.1|4252.9|4246.9|4253.1|4247.1|4252.9|4246.9|0
1609382290000|2020-12-31 02:38:10|4253.1|4247.1|4253.9|4247.9|4253.9|4247.9|4252.9|4246.9|2
1609382300000|2020-12-31 02:38:20|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|4252.9|4246.9|3
1609382310000|2020-12-31 02:38:30|||||||||1
1609382320000|2020-12-31 02:38:40|4253.1|4247.1|4254.9|4248.9|4254.9|4248.9|4253.1|4247.1|23
1609382330000|2020-12-31 02:38:50|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|1
1609382340000|2020-12-31 02:39:00|4254.6|4248.6|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|4
1609382350000|2020-12-31 02:39:10|4254.4|4248.4|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|1
1609382360000|2020-12-31 02:39:20|4254.1|4248.1|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|0
1609382370000|2020-12-31 02:39:30|4255.4|4249.4|4256.4|4250.4|4256.6|4250.6|4255.4|4249.4|3
1609382380000|2020-12-31 02:39:40|4256.6|4250.6|4257.9|4251.9|4258.4|4252.4|4256.6|4250.6|9
1609382390000|2020-12-31 02:39:50|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|13
1609382400000|2020-12-31 02:40:00|4259.4|4253.4|4259.4|4253.4|4260.9|4254.9|4259.4|4253.4|14
1609382410000|2020-12-31 02:40:10|4259.1|4253.1|4257.4|4251.4|4259.4|4253.4|4257.4|4251.4|9
1609382420000|2020-12-31 02:40:20|4257.9|4251.9|4256.9|4250.9|4257.9|4251.9|4256.9|4250.9|0
1609382430000|2020-12-31 02:40:30|4256.6|4250.6|4257.4|4251.4|4257.4|4251.4|4255.9|4249.9|3
1609382440000|2020-12-31 02:40:40|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.4|4251.4|1
1609382450000|2020-12-31 02:40:50|4258.2|4252.2|4257.9|4251.9|4258.9|4252.9|4257.9|4251.9|6
1609382460000|2020-12-31 02:41:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4257.9|4251.9|2
1609382470000|2020-12-31 02:41:10|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|1
1609382480000|2020-12-31 02:41:20|4258.9|4252.9|4257.9|4251.9|4258.9|4252.9|4257.9|4251.9|2
1609382490000|2020-12-31 02:41:30|||||||||2
1609382500000|2020-12-31 02:41:40|4257.5|4251.5|4256.6|4250.6|4257.5|4251.5|4256.6|4250.6|1
1609382510000|2020-12-31 02:41:50|4256.9|4250.9|4255.9|4249.9|4257.9|4251.9|4255.9|4249.9|5
1609382540000|2020-12-31 02:42:20|4256.1|4250.1|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|1
1609382550000|2020-12-31 02:42:30|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|4254.9|4248.9|3
1609382560000|2020-12-31 02:42:40|4254.4|4248.4|4253.9|4247.9|4254.6|4248.6|4253.9|4247.9|2
1609382570000|2020-12-31 02:42:50|4253.6|4247.6|4254.4|4248.4|4254.4|4248.4|4253.6|4247.6|1
1609382580000|2020-12-31 02:43:00|4254.2|4248.2|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|2
1609382590000|2020-12-31 02:43:10|4255.4|4249.4|4255.4|4249.4|4255.6|4249.6|4255.4|4249.4|2
1609382600000|2020-12-31 02:43:20|4255.1|4249.1|4255.6|4249.6|4255.6|4249.6|4255.1|4249.1|0
1609382610000|2020-12-31 02:43:30|4255.9|4249.9|4255.4|4249.4|4255.9|4249.9|4255.4|4249.4|0
1609382620000|2020-12-31 02:43:40|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1609382630000|2020-12-31 02:43:50|4256.2|4250.2|4255.9|4249.9|4256.2|4250.2|4255.9|4249.9|0
1609382640000|2020-12-31 02:44:00|4256.1|4250.1|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|0
1609382650000|2020-12-31 02:44:10|4256.1|4250.1|4254.4|4248.4|4256.4|4250.4|4254.4|4248.4|2
1609382660000|2020-12-31 02:44:20|4254.1|4248.1|4253.9|4247.9|4254.1|4248.1|4253.9|4247.9|0
1609382670000|2020-12-31 02:44:30|4253.6|4247.6|4252.9|4246.9|4253.6|4247.6|4252.9|4246.9|3
1609382680000|2020-12-31 02:44:40|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|2
1609382690000|2020-12-31 02:44:50|4253.6|4247.6|4254.4|4248.4|4255.4|4249.4|4253.6|4247.6|1
1609382700000|2020-12-31 02:45:00|4253.9|4247.9|4253.9|4247.9|4254.4|4248.4|4253.9|4247.9|1
1609382710000|2020-12-31 02:45:10|4253.4|4247.4|4253.4|4247.4|4253.4|4247.4|4252.9|4246.9|3
1609382720000|2020-12-31 02:45:20|4253.2|4247.2|4252.4|4246.4|4253.2|4247.2|4251.9|4245.9|1
1609382730000|2020-12-31 02:45:30|4252.1|4246.1|4252.4|4246.4|4252.6|4246.6|4251.9|4245.9|2
1609382740000|2020-12-31 02:45:40|4252.1|4246.1|4251.9|4245.9|4252.1|4246.1|4251.9|4245.9|0
1609382750000|2020-12-31 02:45:50|4250.9|4244.9|4251.4|4245.4|4251.4|4245.4|4250.6|4244.6|4
1609382760000|2020-12-31 02:46:00|4251.6|4245.6|4250.9|4244.9|4251.9|4245.9|4250.9|4244.9|1
1609382770000|2020-12-31 02:46:10|4251.2|4245.2|4250.9|4244.9|4251.4|4245.4|4250.9|4244.9|2
1609382780000|2020-12-31 02:46:20|4251.2|4245.2|4249.9|4243.9|4251.4|4245.4|4249.9|4243.9|2
1609382790000|2020-12-31 02:46:30|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|2
1609382800000|2020-12-31 02:46:40|4251.4|4245.4|4252.4|4246.4|4252.4|4246.4|4251.4|4245.4|4
1609382810000|2020-12-31 02:46:50|4252.2|4246.2|4251.9|4245.9|4252.2|4246.2|4251.9|4245.9|0
1609382820000|2020-12-31 02:47:00|4251.4|4245.4|4251.9|4245.9|4251.9|4245.9|4251.4|4245.4|1
1609382830000|2020-12-31 02:47:10|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|4251.4|4245.4|0
1609382840000|2020-12-31 02:47:20|4251.1|4245.1|4249.9|4243.9|4251.1|4245.1|4249.9|4243.9|1
1609382850000|2020-12-31 02:47:30|4249.6|4243.6|4248.4|4242.4|4249.6|4243.6|4248.1|4242.1|5
1609382860000|2020-12-31 02:47:40|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.1|4242.1|3
1609382870000|2020-12-31 02:47:50|4248.9|4242.9|4248.1|4242.1|4249.6|4243.6|4248.1|4242.1|2
1609382880000|2020-12-31 02:48:00|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|0
1609382890000|2020-12-31 02:48:10|4248.6|4242.6|4247.9|4241.9|4248.9|4242.9|4247.6|4241.6|4
1609382900000|2020-12-31 02:48:20|4248.6|4242.6|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|0
1609382930000|2020-12-31 02:48:50|4248.9|4242.9|4248.6|4242.6|4248.9|4242.9|4248.6|4242.6|0
1609382940000|2020-12-31 02:49:00|4248.1|4242.1|4248.6|4242.6|4248.9|4242.9|4248.1|4242.1|1
1609382960000|2020-12-31 02:49:20|||||||||2
1609382970000|2020-12-31 02:49:30|4248.3|4242.3|4248.6|4242.6|4248.6|4242.6|4247.9|4241.9|0
1609383000000|2020-12-31 02:50:00|4248.3|4242.3|4247.9|4241.9|4248.6|4242.6|4247.6|4241.6|2
1609383010000|2020-12-31 02:50:10|4247.6|4241.6|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|0
1609383020000|2020-12-31 02:50:20|4246.4|4240.4|4247.1|4241.1|4247.1|4241.1|4246.4|4240.4|4
1609383030000|2020-12-31 02:50:30|4246.9|4240.9|4246.1|4240.1|4246.9|4240.9|4246.1|4240.1|6
1609383040000|2020-12-31 02:50:40|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|1
1609383050000|2020-12-31 02:50:50|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|0
1609383060000|2020-12-31 02:51:00|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|3
1609383080000|2020-12-31 02:51:20|4245.3|4239.3|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|0
1609383090000|2020-12-31 02:51:30|4246.1|4240.1|4245.9|4239.9|4246.1|4240.1|4245.9|4239.9|0
1609383100000|2020-12-31 02:51:40|4245.6|4239.6|4245.6|4239.6|4246.9|4240.9|4245.6|4239.6|2
1609383110000|2020-12-31 02:51:50|4245.9|4239.9|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|1
1609383120000|2020-12-31 02:52:00|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|0
1609383130000|2020-12-31 02:52:10|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.9|4240.9|2
1609383140000|2020-12-31 02:52:20|4246.9|4240.9|4246.9|4240.9|4247.6|4241.6|4246.9|4240.9|1
1609383150000|2020-12-31 02:52:30|4246.6|4240.6|4246.1|4240.1|4246.9|4240.9|4246.1|4240.1|1
1609383160000|2020-12-31 02:52:40|4245.6|4239.6|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|2
1609383170000|2020-12-31 02:52:50|4244.3|4238.3|4244.1|4238.1|4244.6|4238.6|4244.1|4238.1|0
1609383180000|2020-12-31 02:53:00|4244.9|4238.9|4245.9|4239.9|4245.9|4239.9|4244.9|4238.9|4
1609383190000|2020-12-31 02:53:10|4245.6|4239.6|4246.9|4240.9|4246.9|4240.9|4245.1|4239.1|3
1609383200000|2020-12-31 02:53:20|4246.6|4240.6|4246.6|4240.6|4246.9|4240.9|4246.6|4240.6|2
1609383210000|2020-12-31 02:53:30|4246.9|4240.9|4246.6|4240.6|4247.6|4241.6|4246.6|4240.6|1
1609383220000|2020-12-31 02:53:40|4246.4|4240.4|4245.6|4239.6|4246.4|4240.4|4245.6|4239.6|0
1609383230000|2020-12-31 02:53:50|4245.3|4239.3|4244.9|4238.9|4245.3|4239.3|4244.9|4238.9|0
1609383240000|2020-12-31 02:54:00|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4244.9|4238.9|25
1609383260000|2020-12-31 02:54:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1609383270000|2020-12-31 02:54:30|4245.4|4239.4|4245.4|4239.4|4245.6|4239.6|4245.4|4239.4|0
1609383280000|2020-12-31 02:54:40|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.6|4239.6|1
1609383290000|2020-12-31 02:54:50|4246.1|4240.1|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|0
1609383300000|2020-12-31 02:55:00|4246.1|4240.1|4245.9|4239.9|4246.6|4240.6|4245.9|4239.9|0
1609383310000|2020-12-31 02:55:10|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1609383320000|2020-12-31 02:55:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1609383330000|2020-12-31 02:55:30|4247.1|4241.1|4247.8|4241.8|4247.8|4241.8|4247.1|4241.1|1
1609383350000|2020-12-31 02:55:50|4248.1|4242.1|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|1
1609383380000|2020-12-31 02:56:20|4247.6|4241.6|4246.3|4240.3|4247.6|4241.6|4246.3|4240.3|4
1609383390000|2020-12-31 02:56:30|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|1
1609383400000|2020-12-31 02:56:40|4246.1|4240.1|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|0
1609383410000|2020-12-31 02:56:50|4246.6|4240.6|4246.8|4240.8|4247.3|4241.3|4246.6|4240.6|0
1609383420000|2020-12-31 02:57:00|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1609383430000|2020-12-31 02:57:10|4246.6|4240.6|4246.8|4240.8|4246.8|4240.8|4246.6|4240.6|0
1609383440000|2020-12-31 02:57:20|4246.6|4240.6|4246.3|4240.3|4246.6|4240.6|4246.3|4240.3|0
1609383450000|2020-12-31 02:57:30|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|1
1609383460000|2020-12-31 02:57:40|4245.8|4239.8|4245.6|4239.6|4245.8|4239.8|4245.3|4239.3|0
1609383480000|2020-12-31 02:58:00|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|0
1609383500000|2020-12-31 02:58:20|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.6|4239.6|0
1609383510000|2020-12-31 02:58:30|4246.1|4240.1|4245.1|4239.1|4246.1|4240.1|4245.1|4239.1|0
1609383520000|2020-12-31 02:58:40|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|1
1609383530000|2020-12-31 02:58:50|4244.8|4238.8|4245.6|4239.6|4245.6|4239.6|4244.8|4238.8|1
1609383540000|2020-12-31 02:59:00|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1609383550000|2020-12-31 02:59:10|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1609383560000|2020-12-31 02:59:20|4245.6|4239.6|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|2
1609383570000|2020-12-31 02:59:30|4245.9|4239.9|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|0
1609383590000|2020-12-31 02:59:50|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|0
1609383600000|2020-12-31 03:00:00|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1609383610000|2020-12-31 03:00:10|4246.1|4240.1|4247.1|4241.1|4247.1|4241.1|4246.1|4240.1|0
1609383620000|2020-12-31 03:00:20|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|3
1609383630000|2020-12-31 03:00:30|4246.4|4240.4|4245.6|4239.6|4246.4|4240.4|4245.6|4239.6|0
1609383640000|2020-12-31 03:00:40|4245.3|4239.3|4245.1|4239.1|4245.3|4239.3|4245.1|4239.1|0
1609383650000|2020-12-31 03:00:50|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|0
1609383660000|2020-12-31 03:01:00|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.1|4239.1|1
1609383680000|2020-12-31 03:01:20|4245.9|4239.9|4246.6|4240.6|4246.6|4240.6|4245.9|4239.9|0
1609383710000|2020-12-31 03:01:50|4246.3|4240.3|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|0
1609383720000|2020-12-31 03:02:00|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|0
1609383730000|2020-12-31 03:02:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4
1609383740000|2020-12-31 03:02:20|4247.8|4241.8|4248.1|4242.1|4248.6|4242.6|4247.8|4241.8|0
1609383760000|2020-12-31 03:02:40|4247.6|4241.6|4248.6|4242.6|4249.1|4243.1|4247.6|4241.6|2
1609383780000|2020-12-31 03:03:00|4248.3|4242.3|4248.1|4242.1|4248.3|4242.3|4247.8|4241.8|1
1609383790000|2020-12-31 03:03:10|4248.6|4242.6|4248.6|4242.6|4248.6|4242.6|4248.3|4242.3|1
1609383800000|2020-12-31 03:03:20|4248.9|4242.9|4248.6|4242.6|4249.1|4243.1|4248.6|4242.6|0
1609383810000|2020-12-31 03:03:30|4249.1|4243.1|4248.6|4242.6|4249.1|4243.1|4248.1|4242.1|1
1609383820000|2020-12-31 03:03:40|4248.8|4242.8|4249.1|4243.1|4249.1|4243.1|4248.8|4242.8|0
1609383840000|2020-12-31 03:04:00|4248.6|4242.6|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|1
1609383870000|2020-12-31 03:04:30|4248.1|4242.1|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|2
1609383880000|2020-12-31 03:04:40|4247.3|4241.3|4248.1|4242.1|4248.1|4242.1|4246.8|4240.8|5
1609383890000|2020-12-31 03:04:50|4248.3|4242.3|4248.1|4242.1|4248.6|4242.6|4247.6|4241.6|0
1609383900000|2020-12-31 03:05:00|4247.8|4241.8|4248.6|4242.6|4248.6|4242.6|4247.6|4241.6|0
1609383950000|2020-12-31 03:05:50|4247.6|4241.6|4247.6|4241.6|4248.1|4242.1|4247.6|4241.6|0
1609383970000|2020-12-31 03:06:10|4247.4|4241.4|4251.1|4245.1|4251.1|4245.1|4246.1|4240.1|16
1609383980000|2020-12-31 03:06:20|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|4250.6|4244.6|6
1609383990000|2020-12-31 03:06:30|4250.4|4244.4|4250.1|4244.1|4250.4|4244.4|4250.1|4244.1|0
1609384000000|2020-12-31 03:06:40|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|0
1609384010000|2020-12-31 03:06:50|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|4249.6|4243.6|3
1609384020000|2020-12-31 03:07:00|4249.1|4243.1|4249.1|4243.1|4249.1|4243.1|4248.6|4242.6|0
1609384030000|2020-12-31 03:07:10|4248.9|4242.9|4248.1|4242.1|4248.9|4242.9|4248.1|4242.1|0
1609384040000|2020-12-31 03:07:20|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|3
1609384050000|2020-12-31 03:07:30|4247.1|4241.1|4247.6|4241.6|4248.1|4242.1|4247.1|4241.1|2
1609384060000|2020-12-31 03:07:40|4247.3|4241.3|4247.1|4241.1|4247.3|4241.3|4247.1|4241.1|0
1609384070000|2020-12-31 03:07:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|3
1609384080000|2020-12-31 03:08:00|4246.4|4240.4|4245.1|4239.1|4246.4|4240.4|4245.1|4239.1|2
1609384100000|2020-12-31 03:08:20|4246.1|4240.1|4245.6|4239.6|4246.1|4240.1|4245.6|4239.6|3
1609384110000|2020-12-31 03:08:30|4245.1|4239.1|4245.6|4239.6|4245.6|4239.6|4245.1|4239.1|2
1609384120000|2020-12-31 03:08:40|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|4245.1|4239.1|0
1609384140000|2020-12-31 03:09:00|4244.1|4238.1|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|8
1609384150000|2020-12-31 03:09:10|4243.4|4237.4|4243.6|4237.6|4243.6|4237.6|4243.4|4237.4|1
1609384170000|2020-12-31 03:09:30|4243.1|4237.1|4243.6|4237.6|4243.6|4237.6|4243.1|4237.1|1
1609384180000|2020-12-31 03:09:40|4243.1|4237.1|4242.6|4236.6|4243.1|4237.1|4242.6|4236.6|6
1609384190000|2020-12-31 03:09:50|4242.9|4236.9|4243.6|4237.6|4243.6|4237.6|4242.9|4236.9|1
1609384200000|2020-12-31 03:10:00|4243.9|4237.9|4244.1|4238.1|4244.1|4238.1|4243.9|4237.9|0
1609384210000|2020-12-31 03:10:10|4244.3|4238.3|4242.3|4236.3|4244.3|4238.3|4241.3|4235.3|13
1609384220000|2020-12-31 03:10:20|4242.8|4236.8|4242.5|4236.5|4242.8|4236.8|4242.5|4236.5|3
1609384230000|2020-12-31 03:10:30|4242.8|4236.8|4241.3|4235.3|4242.8|4236.8|4241.3|4235.3|4
1609384250000|2020-12-31 03:10:50|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|21
1609384260000|2020-12-31 03:11:00|4239.8|4233.8|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|8
1609384270000|2020-12-31 03:11:10|4240.8|4234.8|4240.8|4234.8|4241.1|4235.1|4240.5|4234.5|4
1609384280000|2020-12-31 03:11:20|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4239.9|4233.9|1
1609384290000|2020-12-31 03:11:30|4240.8|4234.8|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|2
1609384300000|2020-12-31 03:11:40|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|2
1609384310000|2020-12-31 03:11:50|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|3
1609384320000|2020-12-31 03:12:00|4241|4235|4241.8|4235.8|4242.3|4236.3|4241|4235|9
1609384330000|2020-12-31 03:12:10|4241.5|4235.5|4242.8|4236.8|4242.8|4236.8|4241.5|4235.5|1
1609384340000|2020-12-31 03:12:20|4242.5|4236.5|4242.8|4236.8|4243.3|4237.3|4242.3|4236.3|2
1609384350000|2020-12-31 03:12:30|4242.5|4236.5|4242.3|4236.3|4242.5|4236.5|4242.3|4236.3|0
1609384360000|2020-12-31 03:12:40|4242.5|4236.5|4241.8|4235.8|4242.8|4236.8|4241.8|4235.8|4
1609384370000|2020-12-31 03:12:50|||||||||2
1609384380000|2020-12-31 03:13:00|4241.6|4235.6|4241.5|4235.5|4241.8|4235.8|4240.8|4234.8|2
1609384390000|2020-12-31 03:13:10|4241.3|4235.3|4242.3|4236.3|4242.3|4236.3|4241.3|4235.3|2
1609384400000|2020-12-31 03:13:20|4242.6|4236.6|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|0
1609384410000|2020-12-31 03:13:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|2
1609384420000|2020-12-31 03:13:40|4242.6|4236.6|4241.3|4235.3|4242.6|4236.6|4241.3|4235.3|3
1609384450000|2020-12-31 03:14:10|4242.3|4236.3|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|1
1609384460000|2020-12-31 03:14:20|4242|4236|4242.8|4236.8|4242.8|4236.8|4242|4236|0
1609384470000|2020-12-31 03:14:30|4243|4237|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|0
1609384490000|2020-12-31 03:14:50|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|2
1609384500000|2020-12-31 03:15:00|4244.8|4238.8|4244.8|4238.8|4244.8|4238.8|4243.8|4237.8|0
1609384510000|2020-12-31 03:15:10|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.6|4237.6|1
1609384520000|2020-12-31 03:15:20|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|0
1609384530000|2020-12-31 03:15:30|4243|4237|4242.8|4236.8|4243.3|4237.3|4242.3|4236.3|0
1609384540000|2020-12-31 03:15:40|4242.6|4236.6|4241.6|4235.6|4242.6|4236.6|4241.3|4235.3|2
1609384550000|2020-12-31 03:15:50|4241.8|4235.8|4240.3|4234.3|4241.8|4235.8|4240.3|4234.3|6
1609384560000|2020-12-31 03:16:00|4240.6|4234.6|4241.8|4235.8|4241.8|4235.8|4240.6|4234.6|0
1609384580000|2020-12-31 03:16:20|4242|4236|4241.8|4235.8|4242.3|4236.3|4241.8|4235.8|0
1609384590000|2020-12-31 03:16:30|4242|4236|4242.3|4236.3|4242.3|4236.3|4242|4236|0
1609384600000|2020-12-31 03:16:40|4241.8|4235.8|4242.3|4236.3|4242.3|4236.3|4241.8|4235.8|0
1609384610000|2020-12-31 03:16:50|4242.1|4236.1|4242.8|4236.8|4242.8|4236.8|4241.8|4235.8|1
1609384620000|2020-12-31 03:17:00|4242.5|4236.5|4241.3|4235.3|4242.5|4236.5|4241.3|4235.3|1
1609384630000|2020-12-31 03:17:10|4242.3|4236.3|4241.3|4235.3|4242.3|4236.3|4241.3|4235.3|5
1609384640000|2020-12-31 03:17:20|4241.5|4235.5|4241.8|4235.8|4242.3|4236.3|4241.3|4235.3|2
1609384650000|2020-12-31 03:17:30|4241.6|4235.6|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|1
1609384660000|2020-12-31 03:17:40|4241.5|4235.5|4240.8|4234.8|4241.5|4235.5|4240.8|4234.8|1
1609384670000|2020-12-31 03:17:50|4241|4235|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|5
1609384680000|2020-12-31 03:18:00|4240.8|4234.8|4240.8|4234.8|4241.3|4235.3|4240.3|4234.3|2
1609384690000|2020-12-31 03:18:10|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|4
1609384700000|2020-12-31 03:18:20|4241|4235|4240.8|4234.8|4241|4235|4240.8|4234.8|0
1609384710000|2020-12-31 03:18:30|4241.1|4235.1|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|0
1609384720000|2020-12-31 03:18:40|4241.1|4235.1|4240.3|4234.3|4241.8|4235.8|4240.3|4234.3|7
1609384730000|2020-12-31 03:18:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1609384740000|2020-12-31 03:19:00|4241|4235|4240.3|4234.3|4241|4235|4240.3|4234.3|1
1609384750000|2020-12-31 03:19:10|4240.7|4234.7|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|8
1609384770000|2020-12-31 03:19:30|4240.8|4234.8|4241.8|4235.8|4241.8|4235.8|4240.8|4234.8|8
1609384780000|2020-12-31 03:19:40|4242|4236|4241.3|4235.3|4242|4236|4241.3|4235.3|1
1609384790000|2020-12-31 03:19:50|4240.8|4234.8|4240.3|4234.3|4240.8|4234.8|4239.7|4233.7|43
1609384800000|2020-12-31 03:20:00|||||||||4
1609384810000|2020-12-31 03:20:10|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1609384820000|2020-12-31 03:20:20|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|1
1609384830000|2020-12-31 03:20:30|||||||||5
1609384840000|2020-12-31 03:20:40|4240.8|4234.8|4240.3|4234.3|4241|4235|4240.3|4234.3|4
1609384860000|2020-12-31 03:21:00|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|14
1609384870000|2020-12-31 03:21:10|4240.1|4234.1|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1609384880000|2020-12-31 03:21:20|4239.5|4233.5|4240.3|4234.3|4240.3|4234.3|4239.5|4233.5|0
1609384890000|2020-12-31 03:21:30|||||||||2
1609384900000|2020-12-31 03:21:40|||||||||2
1609384910000|2020-12-31 03:21:50|4239.8|4233.8|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|6
1609384920000|2020-12-31 03:22:00|||||||||6
1609384930000|2020-12-31 03:22:10|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|18
1609384940000|2020-12-31 03:22:20|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|6
1609384960000|2020-12-31 03:22:40|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|2
1609384970000|2020-12-31 03:22:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|5
1609384980000|2020-12-31 03:23:00|4239|4233|4238.8|4232.8|4239|4233|4238.3|4232.3|7
1609385000000|2020-12-31 03:23:20|4239|4233|4239.3|4233.3|4239.3|4233.3|4239|4233|19
1609385020000|2020-12-31 03:23:40|4240.3|4234.3|4240.8|4234.8|4241.8|4235.8|4240.3|4234.3|6
1609385030000|2020-12-31 03:23:50|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1609385040000|2020-12-31 03:24:00|4240.1|4234.1|4239.3|4233.3|4240.1|4234.1|4239.3|4233.3|6
1609385050000|2020-12-31 03:24:10|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|1
1609385060000|2020-12-31 03:24:20|4239|4233|4239.8|4233.8|4240.3|4234.3|4239|4233|2
1609385070000|2020-12-31 03:24:30|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609385080000|2020-12-31 03:24:40|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4238.8|4232.8|1
1609385090000|2020-12-31 03:24:50|4239.5|4233.5|4239.8|4233.8|4239.8|4233.8|4239.5|4233.5|2
1609385100000|2020-12-31 03:25:00|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609385110000|2020-12-31 03:25:10|4238.3|4232.3|4236.8|4230.8|4238.3|4232.3|4236.8|4230.8|4
1609385120000|2020-12-31 03:25:20|4237.1|4231.1|4237.3|4231.3|4237.8|4231.8|4236.8|4230.8|0
1609385130000|2020-12-31 03:25:30|4236.8|4230.8|4237.8|4231.8|4237.8|4231.8|4236.8|4230.8|2
1609385140000|2020-12-31 03:25:40|4237.5|4231.5|4237.3|4231.3|4237.5|4231.5|4236.8|4230.8|2
1609385150000|2020-12-31 03:25:50|4237.1|4231.1|4237.5|4231.5|4237.8|4231.8|4236.8|4230.8|4
1609385160000|2020-12-31 03:26:00|4237.3|4231.3|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|0
1609385170000|2020-12-31 03:26:10|4238.1|4232.1|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|1
1609385180000|2020-12-31 03:26:20|4237.6|4231.6|4236.8|4230.8|4237.6|4231.6|4236.8|4230.8|1
1609385190000|2020-12-31 03:26:30|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|1
1609385200000|2020-12-31 03:26:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|2
1609385210000|2020-12-31 03:26:50|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4235.8|4229.8|4
1609385220000|2020-12-31 03:27:00|4236.6|4230.6|4236.3|4230.3|4236.6|4230.6|4236.3|4230.3|2
1609385230000|2020-12-31 03:27:10|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.3|4230.3|8
1609385240000|2020-12-31 03:27:20|4238.3|4232.3|4237.8|4231.8|4238.3|4232.3|4237.8|4231.8|1
1609385260000|2020-12-31 03:27:40|4237.5|4231.5|4238.3|4232.3|4238.3|4232.3|4237.3|4231.3|2
1609385270000|2020-12-31 03:27:50|4237.8|4231.8|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1609385280000|2020-12-31 03:28:00|4237.8|4231.8|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|1
1609385290000|2020-12-31 03:28:10|4236.3|4230.3|4233.3|4227.3|4236.3|4230.3|4233.3|4227.3|5
1609385300000|2020-12-31 03:28:20|4234.3|4228.3|4233.3|4227.3|4234.3|4228.3|4233|4227|11
1609385310000|2020-12-31 03:28:30|4233.8|4227.8|4232.3|4226.3|4233.8|4227.8|4232.3|4226.3|7
1609385320000|2020-12-31 03:28:40|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|4233.3|4227.3|8
1609385330000|2020-12-31 03:28:50|4234|4228|4232.8|4226.8|4234.3|4228.3|4232.8|4226.8|8
1609385340000|2020-12-31 03:29:00|4232.3|4226.3|4233.3|4227.3|4233.3|4227.3|4232.3|4226.3|6
1609385350000|2020-12-31 03:29:10|4233.8|4227.8|4233.3|4227.3|4233.8|4227.8|4233.3|4227.3|0
1609385360000|2020-12-31 03:29:20|4233.5|4227.5|4232.3|4226.3|4233.8|4227.8|4232.3|4226.3|3
1609385370000|2020-12-31 03:29:30|4232.8|4226.8|4231.3|4225.3|4232.8|4226.8|4231.3|4225.3|14
1609385380000|2020-12-31 03:29:40|4231|4225|4230.3|4224.3|4231.3|4225.3|4230.3|4224.3|17
1609385390000|2020-12-31 03:29:50|4230.8|4224.8|4231|4225|4231.3|4225.3|4230.8|4224.8|4
1609385400000|2020-12-31 03:30:00|4231.3|4225.3|4233.3|4227.3|4233.3|4227.3|4231.3|4225.3|3
1609385410000|2020-12-31 03:30:10|4230.3|4224.3|4231.3|4225.3|4231.3|4225.3|4229.5|4223.5|99
1609385420000|2020-12-31 03:30:20|4231.8|4225.8|4232.3|4226.3|4232.3|4226.3|4231.5|4225.5|2
1609385430000|2020-12-31 03:30:30|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|4232.8|4226.8|0
1609385440000|2020-12-31 03:30:40|4233.3|4227.3|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|2
1609385450000|2020-12-31 03:30:50|4232.7|4226.7|4232.3|4226.3|4233.3|4227.3|4232.3|4226.3|13
1609385460000|2020-12-31 03:31:00|4232.5|4226.5|4233.3|4227.3|4233.3|4227.3|4232.5|4226.5|1
1609385470000|2020-12-31 03:31:10|4233.8|4227.8|4233.3|4227.3|4234|4228|4233.3|4227.3|1
1609385480000|2020-12-31 03:31:20|4232.8|4226.8|4234.3|4228.3|4234.3|4228.3|4232.8|4226.8|5
1609385510000|2020-12-31 03:31:50|4233.5|4227.5|4234|4228|4234.3|4228.3|4233.5|4227.5|2
1609385520000|2020-12-31 03:32:00|4233.5|4227.5|4234.3|4228.3|4234.3|4228.3|4233.5|4227.5|1
1609385530000|2020-12-31 03:32:10|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|19
1609385540000|2020-12-31 03:32:20|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|9
1609385550000|2020-12-31 03:32:30|4236|4230|4235.8|4229.8|4236|4230|4235.8|4229.8|1
1609385560000|2020-12-31 03:32:40|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|2
1609385570000|2020-12-31 03:32:50|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.8|4229.8|2
1609385580000|2020-12-31 03:33:00|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|2
1609385590000|2020-12-31 03:33:10|4237|4231|4236.3|4230.3|4237|4231|4236.3|4230.3|4
1609385600000|2020-12-31 03:33:20|4236.5|4230.5|4237|4231|4237.3|4231.3|4236.5|4230.5|0
1609385610000|2020-12-31 03:33:30|4237.3|4231.3|4237.3|4231.3|4237.3|4231.3|4236.8|4230.8|1
1609385620000|2020-12-31 03:33:40|4237|4231|4237.3|4231.3|4237.3|4231.3|4237|4231|5
1609385630000|2020-12-31 03:33:50|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|1
1609385640000|2020-12-31 03:34:00|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|0
1609385650000|2020-12-31 03:34:10|4236.5|4230.5|4237.3|4231.3|4237.3|4231.3|4236.5|4230.5|9
1609385680000|2020-12-31 03:34:40|4236.7|4230.7|4237.3|4231.3|4237.3|4231.3|4236.7|4230.7|1
1609385690000|2020-12-31 03:34:50|4237|4231|4237.3|4231.3|4237.3|4231.3|4237|4231|0
1609385720000|2020-12-31 03:35:20|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4236.3|4230.3|4
1609385730000|2020-12-31 03:35:30|4236|4230|4236|4230|4236|4230|4235.7|4229.7|4
1609385750000|2020-12-31 03:35:50|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|1
1609385760000|2020-12-31 03:36:00|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1609385770000|2020-12-31 03:36:10|4235.3|4229.3|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|4
1609385780000|2020-12-31 03:36:20|4235.5|4229.5|4235|4229|4235.5|4229.5|4235|4229|2
1609385790000|2020-12-31 03:36:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1609385800000|2020-12-31 03:36:40|4236.3|4230.3|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|11
1609385810000|2020-12-31 03:36:50|4235.5|4229.5|4236|4230|4236.3|4230.3|4235.5|4229.5|1
1609385820000|2020-12-31 03:37:00|4235.7|4229.7|4236|4230|4236|4230|4235.3|4229.3|2
1609385830000|2020-12-31 03:37:10|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|0
1609385840000|2020-12-31 03:37:20|4236|4230|4235.3|4229.3|4236|4230|4235.3|4229.3|0
1609385850000|2020-12-31 03:37:30|4235|4229|4235|4229|4235|4229|4235|4229|0
1609385870000|2020-12-31 03:37:50|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|0
1609385900000|2020-12-31 03:38:20|4235.8|4229.8|4235.8|4229.8|4236|4230|4235.8|4229.8|1
1609385910000|2020-12-31 03:38:30|4236|4230|4235.3|4229.3|4236|4230|4235.3|4229.3|0
1609385930000|2020-12-31 03:38:50|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|0
1609385940000|2020-12-31 03:39:00|4236|4230|4236.3|4230.3|4236.3|4230.3|4236|4230|0
1609385950000|2020-12-31 03:39:10|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|0
1609385960000|2020-12-31 03:39:20|4237|4231|4236.8|4230.8|4237|4231|4236.8|4230.8|1
1609385970000|2020-12-31 03:39:30|4236.5|4230.5|4236|4230|4236.5|4230.5|4236|4230|2
1609385980000|2020-12-31 03:39:40|4236.3|4230.3|4236.3|4230.3|4237|4231|4236.3|4230.3|0
1609385990000|2020-12-31 03:39:50|4236|4230|4236|4230|4236.3|4230.3|4236|4230|0
1609386000000|2020-12-31 03:40:00|4236.2|4230.2|4236.7|4230.7|4236.7|4230.7|4236.2|4230.2|0
1609386010000|2020-12-31 03:40:10|4237|4231|4237.2|4231.2|4237.2|4231.2|4237|4231|2
1609386020000|2020-12-31 03:40:20|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1609386030000|2020-12-31 03:40:30|4238|4232|4237.7|4231.7|4238|4232|4237.7|4231.7|2
1609386040000|2020-12-31 03:40:40|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1609386050000|2020-12-31 03:40:50|4236.8|4230.8|4237.7|4231.7|4237.7|4231.7|4236.7|4230.7|5
1609386060000|2020-12-31 03:41:00|4237.5|4231.5|4237.2|4231.2|4237.5|4231.5|4237.2|4231.2|0
1609386090000|2020-12-31 03:41:30|4237.5|4231.5|4237.2|4231.2|4238|4232|4237.2|4231.2|0
1609386100000|2020-12-31 03:41:40|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1609386120000|2020-12-31 03:42:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1609386130000|2020-12-31 03:42:10|4237|4231|4237.2|4231.2|4237.2|4231.2|4237|4231|0
1609386140000|2020-12-31 03:42:20|4237.5|4231.5|4237.2|4231.2|4238|4232|4237.2|4231.2|0
1609386150000|2020-12-31 03:42:30|4238.7|4232.7|4238.2|4232.2|4239|4233|4238.2|4232.2|1
1609386160000|2020-12-31 03:42:40|4237.5|4231.5|4238|4232|4238|4232|4237.5|4231.5|13
1609386170000|2020-12-31 03:42:50|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|0
1609386180000|2020-12-31 03:43:00|4237.5|4231.5|4237.2|4231.2|4237.5|4231.5|4237|4231|0
1609386190000|2020-12-31 03:43:10|4237|4231|4236.5|4230.5|4237|4231|4236.5|4230.5|2
1609386200000|2020-12-31 03:43:20|4236.7|4230.7|4236.2|4230.2|4237|4231|4236.2|4230.2|1
1609386210000|2020-12-31 03:43:30|4236.5|4230.5|4237|4231|4237|4231|4236.5|4230.5|0
1609386220000|2020-12-31 03:43:40|4237.2|4231.2|4236.2|4230.2|4237.2|4231.2|4236.2|4230.2|1
1609386240000|2020-12-31 03:44:00|4236.5|4230.5|4236.7|4230.7|4236.7|4230.7|4236.5|4230.5|0
1609386250000|2020-12-31 03:44:10|4236.5|4230.5|4236.2|4230.2|4236.5|4230.5|4236.2|4230.2|0
1609386260000|2020-12-31 03:44:20|4236|4230|4236.2|4230.2|4236.2|4230.2|4236|4230|2
1609386270000|2020-12-31 03:44:30|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|2
1609386280000|2020-12-31 03:44:40|4235.7|4229.7|4236|4230|4236|4230|4235.7|4229.7|1
1609386300000|2020-12-31 03:45:00|4236.2|4230.2|4235.5|4229.5|4236.2|4230.2|4235.5|4229.5|3
1609386310000|2020-12-31 03:45:10|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1609386320000|2020-12-31 03:45:20|4236|4230|4236|4230|4236|4230|4236|4230|0
1609386340000|2020-12-31 03:45:40|4236.2|4230.2|4238|4232|4238|4232|4236.2|4230.2|2
1609386350000|2020-12-31 03:45:50|4237.2|4231.2|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|0
1609386360000|2020-12-31 03:46:00|4238|4232|4238|4232|4238|4232|4238|4232|1
1609386370000|2020-12-31 03:46:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1609386380000|2020-12-31 03:46:20|||||||||3
1609386400000|2020-12-31 03:46:40|4238.5|4232.5|4238.5|4232.5|4239|4233|4238.5|4232.5|0
1609386410000|2020-12-31 03:46:50|4238.7|4232.7|4239|4233|4239|4233|4238.7|4232.7|0
1609386420000|2020-12-31 03:47:00|4239.2|4233.2|4239.7|4233.7|4240|4234|4239.2|4233.2|5
1609386430000|2020-12-31 03:47:10|4240|4234|4239.7|4233.7|4240.2|4234.2|4239.7|4233.7|3
1609386440000|2020-12-31 03:47:20|4240|4234|4240.7|4234.7|4240.7|4234.7|4240|4234|2
1609386450000|2020-12-31 03:47:30|4241.2|4235.2|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|3
1609386460000|2020-12-31 03:47:40|4241.7|4235.7|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|2
1609386470000|2020-12-31 03:47:50|4241.8|4235.8|4241.2|4235.2|4241.8|4235.8|4241.2|4235.2|4
1609386480000|2020-12-31 03:48:00|4241.7|4235.7|4241.2|4235.2|4242|4236|4241.2|4235.2|3
1609386490000|2020-12-31 03:48:10|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.5|4235.5|0
1609386500000|2020-12-31 03:48:20|4241.5|4235.5|4241.2|4235.2|4241.5|4235.5|4241.2|4235.2|0
1609386510000|2020-12-31 03:48:30|4241|4235|4241|4235|4241|4235|4241|4235|2
1609386520000|2020-12-31 03:48:40|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|1
1609386530000|2020-12-31 03:48:50|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.5|4234.5|0
1609386540000|2020-12-31 03:49:00|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|2
1609386550000|2020-12-31 03:49:10|4240.5|4234.5|4240.2|4234.2|4240.5|4234.5|4240.2|4234.2|1
1609386570000|2020-12-31 03:49:30|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|2
1609386590000|2020-12-31 03:49:50|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|2
1609386600000|2020-12-31 03:50:00|4241|4235|4241.2|4235.2|4241.2|4235.2|4241|4235|1
1609386620000|2020-12-31 03:50:20|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|9
1609386670000|2020-12-31 03:51:10|4241.5|4235.5|4241|4235|4241.5|4235.5|4241|4235|3
1609386730000|2020-12-31 03:52:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1609386740000|2020-12-31 03:52:20|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1609386750000|2020-12-31 03:52:30|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1609386770000|2020-12-31 03:52:50|4240.2|4234.2|4239.4|4233.4|4240.2|4234.2|4239.4|4233.4|2
1609386780000|2020-12-31 03:53:00|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|7
1609386790000|2020-12-31 03:53:10|4239.7|4233.7|4239.4|4233.4|4239.7|4233.7|4239.4|4233.4|0
1609386800000|2020-12-31 03:53:20|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1609386830000|2020-12-31 03:53:50|4239.7|4233.7|4239.9|4233.9|4239.9|4233.9|4239.4|4233.4|0
1609386840000|2020-12-31 03:54:00|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|2
1609386930000|2020-12-31 03:55:30|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1609386960000|2020-12-31 03:56:00|4241.7|4235.7|4241.9|4235.9|4241.9|4235.9|4241.7|4235.7|1
1609386970000|2020-12-31 03:56:10|4242.2|4236.2|4240.7|4234.7|4242.2|4236.2|4240.7|4234.7|3
1609386980000|2020-12-31 03:56:20|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1609387000000|2020-12-31 03:56:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1609387010000|2020-12-31 03:56:50|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1609387020000|2020-12-31 03:57:00|4240.4|4234.4|4240.7|4234.7|4240.7|4234.7|4240.4|4234.4|0
1609387030000|2020-12-31 03:57:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|1
1609387040000|2020-12-31 03:57:20|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1609387070000|2020-12-31 03:57:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1609387090000|2020-12-31 03:58:10|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|0
1609387100000|2020-12-31 03:58:20|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|2
1609387110000|2020-12-31 03:58:30|4239.7|4233.7|4239.4|4233.4|4239.7|4233.7|4239.4|4233.4|0
1609387120000|2020-12-31 03:58:40|4239.9|4233.9|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1609387130000|2020-12-31 03:58:50|4239.7|4233.7|4239.9|4233.9|4239.9|4233.9|4239.7|4233.7|0
1609387140000|2020-12-31 03:59:00|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|1
1609387210000|2020-12-31 04:00:10|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|1
1609387280000|2020-12-31 04:01:20|4240.2|4234.2|4239.9|4233.9|4240.2|4234.2|4239.9|4233.9|1
1609387320000|2020-12-31 04:02:00|4240.2|4234.2|4241.2|4235.2|4241.2|4235.2|4240.2|4234.2|3
1609387330000|2020-12-31 04:02:10|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|0
1609387350000|2020-12-31 04:02:30|4241.2|4235.2|4241.9|4235.9|4241.9|4235.9|4241.2|4235.2|2
1609387360000|2020-12-31 04:02:40|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|2
1609387370000|2020-12-31 04:02:50|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|2
1609387380000|2020-12-31 04:03:00|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1609387390000|2020-12-31 04:03:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609387400000|2020-12-31 04:03:20|4242.2|4236.2|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|0
1609387410000|2020-12-31 04:03:30|4242.5|4236.5|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|1
1609387460000|2020-12-31 04:04:20|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1609387550000|2020-12-31 04:05:50|4242.5|4236.5|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|0
1609387560000|2020-12-31 04:06:00|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|1
1609387570000|2020-12-31 04:06:10|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1609387580000|2020-12-31 04:06:20|||||||||1
1609387590000|2020-12-31 04:06:30|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|0
1609387600000|2020-12-31 04:06:40|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1609387630000|2020-12-31 04:07:10|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|1
1609387660000|2020-12-31 04:07:40|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1609387670000|2020-12-31 04:07:50|4242|4236|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609387690000|2020-12-31 04:08:10|4242|4236|4241.7|4235.7|4242|4236|4241.7|4235.7|0
1609387710000|2020-12-31 04:08:30|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609387720000|2020-12-31 04:08:40|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1609387730000|2020-12-31 04:08:50|4242|4236|4241.7|4235.7|4242|4236|4241.7|4235.7|0
1609387820000|2020-12-31 04:10:20|||||||||1
1609387860000|2020-12-31 04:11:00|4241.9|4235.9|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|0
1609387880000|2020-12-31 04:11:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|0
1609387910000|2020-12-31 04:11:50|4242|4236|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|2
1609387920000|2020-12-31 04:12:00|4242.4|4236.4|4242.2|4236.2|4242.4|4236.4|4242.2|4236.2|0
1609387950000|2020-12-31 04:12:30|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|2
1609387970000|2020-12-31 04:12:50|4241.5|4235.5|4241.7|4235.7|4241.7|4235.7|4241.5|4235.5|1
1609387980000|2020-12-31 04:13:00|4241.4|4235.4|4241.2|4235.2|4241.4|4235.4|4241.2|4235.2|0
1609387990000|2020-12-31 04:13:10|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|1
1609388020000|2020-12-31 04:13:40|4240.4|4234.4|4240.2|4234.2|4240.4|4234.4|4240.2|4234.2|4
1609388060000|2020-12-31 04:14:20|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1609388070000|2020-12-31 04:14:30|4240.4|4234.4|4240.2|4234.2|4240.4|4234.4|4240.2|4234.2|0
1609388130000|2020-12-31 04:15:30|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.5|4234.5|1
1609388140000|2020-12-31 04:15:40|4241|4235|4241.7|4235.7|4241.7|4235.7|4241|4235|0
1609388190000|2020-12-31 04:16:30|4241.4|4235.4|4240.2|4234.2|4241.4|4235.4|4240.2|4234.2|0
1609388200000|2020-12-31 04:16:40|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1609388210000|2020-12-31 04:16:50|4241|4235|4240.7|4234.7|4241|4235|4240.7|4234.7|0
1609388220000|2020-12-31 04:17:00|4240.5|4234.5|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|1
1609388240000|2020-12-31 04:17:20|4240.5|4234.5|4240.2|4234.2|4240.5|4234.5|4240.2|4234.2|0
1609388250000|2020-12-31 04:17:30|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|4240.7|4234.7|0
1609388270000|2020-12-31 04:17:50|4240.4|4234.4|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|0
1609388290000|2020-12-31 04:18:10|4240.5|4234.5|4240.2|4234.2|4240.5|4234.5|4240.2|4234.2|0
1609388320000|2020-12-31 04:18:40|4238.9|4232.9|4238.7|4232.7|4238.9|4232.9|4238.7|4232.7|5
1609388330000|2020-12-31 04:18:50|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|13
1609388340000|2020-12-31 04:19:00|4238.5|4232.5|4238.7|4232.7|4238.7|4232.7|4238.5|4232.5|0
1609388350000|2020-12-31 04:19:10|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.2|4232.2|0
1609388360000|2020-12-31 04:19:20|4238.4|4232.4|4238.2|4232.2|4238.4|4232.4|4238.2|4232.2|0
1609388380000|2020-12-31 04:19:40|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.7|4231.7|0
1609388390000|2020-12-31 04:19:50|4237.6|4231.6|4237.2|4231.2|4237.6|4231.6|4237.2|4231.2|0
1609388410000|2020-12-31 04:20:10|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|4236.9|4230.9|2
1609388430000|2020-12-31 04:20:30|||||||||1
1609388440000|2020-12-31 04:20:40|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1609388470000|2020-12-31 04:21:10|4237.9|4231.9|4238.2|4232.2|4238.2|4232.2|4237.9|4231.9|0
1609388500000|2020-12-31 04:21:40|||||||||6
1609388510000|2020-12-31 04:21:50|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|1
1609388520000|2020-12-31 04:22:00|4237.7|4231.7|4237.2|4231.2|4238.2|4232.2|4237.2|4231.2|4
1609388530000|2020-12-31 04:22:10|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|1
1609388550000|2020-12-31 04:22:30|4237.9|4231.9|4237.2|4231.2|4237.9|4231.9|4237.2|4231.2|1
1609388580000|2020-12-31 04:23:00|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4237.4|4231.4|0
1609388590000|2020-12-31 04:23:10|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|0
1609388630000|2020-12-31 04:23:50|4236.4|4230.4|4236.2|4230.2|4236.4|4230.4|4236.2|4230.2|1
1609388640000|2020-12-31 04:24:00|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|1
1609388690000|2020-12-31 04:24:50|4235.6|4229.6|4236.7|4230.7|4236.7|4230.7|4235.6|4229.6|1
1609388700000|2020-12-31 04:25:00|4236.4|4230.4|4236.2|4230.2|4236.4|4230.4|4236.2|4230.2|0
1609388720000|2020-12-31 04:25:20|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|2
1609388730000|2020-12-31 04:25:30|4236.9|4230.9|4236.7|4230.7|4237.2|4231.2|4236.2|4230.2|1
1609388760000|2020-12-31 04:26:00|4236.2|4230.2|4236.7|4230.7|4236.9|4230.9|4236.2|4230.2|5
1609388770000|2020-12-31 04:26:10|4236.9|4230.9|4237.2|4231.2|4237.2|4231.2|4236.9|4230.9|0
1609388780000|2020-12-31 04:26:20|4236.9|4230.9|4237.2|4231.2|4237.2|4231.2|4236.7|4230.7|0
1609388790000|2020-12-31 04:26:30|4236.9|4230.9|4236.2|4230.2|4236.9|4230.9|4236.2|4230.2|1
1609388800000|2020-12-31 04:26:40|4236.4|4230.4|4236.7|4230.7|4236.7|4230.7|4236.4|4230.4|0
1609388810000|2020-12-31 04:26:50|4236.4|4230.4|4236.2|4230.2|4236.4|4230.4|4236.2|4230.2|0
1609388820000|2020-12-31 04:27:00|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|4236.7|4230.7|3
1609388830000|2020-12-31 04:27:10|4236.9|4230.9|4235.7|4229.7|4236.9|4230.9|4235.7|4229.7|7
1609388890000|2020-12-31 04:28:10|4235.4|4229.4|4235.2|4229.2|4235.4|4229.4|4235.2|4229.2|0
1609388900000|2020-12-31 04:28:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1609388910000|2020-12-31 04:28:30|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|1
1609388930000|2020-12-31 04:28:50|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|1
1609388940000|2020-12-31 04:29:00|4236.2|4230.2|4235.2|4229.2|4236.2|4230.2|4235.2|4229.2|0
1609388950000|2020-12-31 04:29:10|4235.4|4229.4|4235.7|4229.7|4235.7|4229.7|4235.4|4229.4|1
1609388970000|2020-12-31 04:29:30|4235.4|4229.4|4235.2|4229.2|4235.4|4229.4|4235.2|4229.2|0
1609389010000|2020-12-31 04:30:10|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1609389020000|2020-12-31 04:30:20|4234.4|4228.4|4234.7|4228.7|4234.7|4228.7|4234.4|4228.4|0
1609389030000|2020-12-31 04:30:30|4234.9|4228.9|4235.2|4229.2|4235.2|4229.2|4234.9|4228.9|0
1609389050000|2020-12-31 04:30:50|4234.9|4228.9|4234.7|4228.7|4234.9|4228.9|4234.7|4228.7|0
1609389060000|2020-12-31 04:31:00|4235.2|4229.2|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|2
1609389070000|2020-12-31 04:31:10|4235.9|4229.9|4235.7|4229.7|4235.9|4229.9|4235.7|4229.7|0
1609389110000|2020-12-31 04:31:50|4235.9|4229.9|4236.2|4230.2|4236.2|4230.2|4235.9|4229.9|0
1609389120000|2020-12-31 04:32:00|4235.2|4229.2|4236.2|4230.2|4236.2|4230.2|4235.2|4229.2|1
1609389140000|2020-12-31 04:32:20|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1609389160000|2020-12-31 04:32:40|4235.9|4229.9|4236.2|4230.2|4236.2|4230.2|4235.9|4229.9|0
1609389180000|2020-12-31 04:33:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|0
1609389240000|2020-12-31 04:34:00|4236.4|4230.4|4236.1|4230.1|4237.1|4231.1|4236.1|4230.1|8
1609389290000|2020-12-31 04:34:50|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|0
1609389300000|2020-12-31 04:35:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4
1609389320000|2020-12-31 04:35:20|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|2
1609389350000|2020-12-31 04:35:50|||||||||1
1609389370000|2020-12-31 04:36:10|4237.1|4231.1|4237.6|4231.6|4237.6|4231.6|4237.1|4231.1|3
1609389410000|2020-12-31 04:36:50|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.9|4231.9|1
1609389420000|2020-12-31 04:37:00|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|4237.1|4231.1|1
1609389450000|2020-12-31 04:37:30|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|2
1609389460000|2020-12-31 04:37:40|4237.4|4231.4|4237.1|4231.1|4237.4|4231.4|4237.1|4231.1|0
1609389470000|2020-12-31 04:37:50|4236.9|4230.9|4237.1|4231.1|4237.1|4231.1|4236.4|4230.4|2
1609389500000|2020-12-31 04:38:20|4237.4|4231.4|4237.1|4231.1|4237.6|4231.6|4237.1|4231.1|1
1609389520000|2020-12-31 04:38:40|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|4236.6|4230.6|1
1609389540000|2020-12-31 04:39:00|4236.9|4230.9|4236.6|4230.6|4237.1|4231.1|4236.6|4230.6|0
1609389590000|2020-12-31 04:39:50|4236.9|4230.9|4236.6|4230.6|4236.9|4230.9|4236.6|4230.6|0
1609389610000|2020-12-31 04:40:10|4236.9|4230.9|4238.6|4232.6|4239.1|4233.1|4236.9|4230.9|5
1609389620000|2020-12-31 04:40:20|4238.9|4232.9|4239.6|4233.6|4239.6|4233.6|4238.9|4232.9|3
1609389630000|2020-12-31 04:40:30|4239.9|4233.9|4240.1|4234.1|4240.1|4234.1|4239.9|4233.9|3
1609389640000|2020-12-31 04:40:40|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|1
1609389670000|2020-12-31 04:41:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1609389700000|2020-12-31 04:41:40|||||||||2
1609389720000|2020-12-31 04:42:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1609389730000|2020-12-31 04:42:10|4238.6|4232.6|4238.1|4232.1|4239.1|4233.1|4238.1|4232.1|2
1609389740000|2020-12-31 04:42:20|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1609389770000|2020-12-31 04:42:50|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1609389780000|2020-12-31 04:43:00|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|0
1609389790000|2020-12-31 04:43:10|4238.4|4232.4|4238.6|4232.6|4238.6|4232.6|4238.4|4232.4|2
1609389840000|2020-12-31 04:44:00|4238.4|4232.4|4238.1|4232.1|4238.4|4232.4|4238.1|4232.1|0
1609389850000|2020-12-31 04:44:10|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|0
1609389860000|2020-12-31 04:44:20|4238.9|4232.9|4238.6|4232.6|4238.9|4232.9|4238.6|4232.6|1
1609389890000|2020-12-31 04:44:50|4238.3|4232.3|4238.1|4232.1|4238.3|4232.3|4238.1|4232.1|0
1609389910000|2020-12-31 04:45:10|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1609389950000|2020-12-31 04:45:50|4237.4|4231.4|4237.6|4231.6|4237.6|4231.6|4237.4|4231.4|0
1609389960000|2020-12-31 04:46:00|4237.9|4231.9|4238.1|4232.1|4238.1|4232.1|4237.9|4231.9|0
1609390030000|2020-12-31 04:47:10|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|2
1609390100000|2020-12-31 04:48:20|4238.6|4232.6|4238.6|4232.6|4238.6|4232.6|4238.1|4232.1|6
1609390120000|2020-12-31 04:48:40|4238.3|4232.3|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1609390130000|2020-12-31 04:48:50|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|1
1609390170000|2020-12-31 04:49:30|4237.3|4231.3|4237.1|4231.1|4237.3|4231.3|4237.1|4231.1|0
1609390180000|2020-12-31 04:49:40|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|4237.6|4231.6|3
1609390200000|2020-12-31 04:50:00|4238.6|4232.6|4238.1|4232.1|4238.6|4232.6|4238.1|4232.1|0
1609390260000|2020-12-31 04:51:00|4238.3|4232.3|4238.6|4232.6|4238.6|4232.6|4238.3|4232.3|2
1609390310000|2020-12-31 04:51:50|4238.8|4232.8|4239.1|4233.1|4239.1|4233.1|4238.8|4232.8|0
1609390330000|2020-12-31 04:52:10|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|0
1609390340000|2020-12-31 04:52:20|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|4239.1|4233.1|0
1609390400000|2020-12-31 04:53:20|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|1
1609390420000|2020-12-31 04:53:40|||||||||1
1609390440000|2020-12-31 04:54:00|4240.1|4234.1|4240.6|4234.6|4240.6|4234.6|4240.1|4234.1|0
1609390480000|2020-12-31 04:54:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1609390490000|2020-12-31 04:54:50|4239.6|4233.6|4240.1|4234.1|4240.1|4234.1|4239.6|4233.6|0
1609390500000|2020-12-31 04:55:00|4240.3|4234.3|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1609390530000|2020-12-31 04:55:30|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1609390540000|2020-12-31 04:55:40|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1609390550000|2020-12-31 04:55:50|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1609390600000|2020-12-31 04:56:40|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|4240.3|4234.3|6
1609390630000|2020-12-31 04:57:10|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|2
1609390640000|2020-12-31 04:57:20|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|2
1609390680000|2020-12-31 04:58:00|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|9
1609390690000|2020-12-31 04:58:10|4242.5|4236.5|4242.8|4236.8|4243.3|4237.3|4242.5|4236.5|3
1609390700000|2020-12-31 04:58:20|4242.5|4236.5|4242.3|4236.3|4242.5|4236.5|4242.3|4236.3|0
1609390710000|2020-12-31 04:58:30|||||||||1
1609390720000|2020-12-31 04:58:40|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|4242.5|4236.5|0
1609390730000|2020-12-31 04:58:50|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|2
1609390740000|2020-12-31 04:59:00|4243.5|4237.5|4243.3|4237.3|4243.5|4237.5|4243.3|4237.3|6
1609390750000|2020-12-31 04:59:10|4243.8|4237.8|4243.3|4237.3|4243.8|4237.8|4243.3|4237.3|13
1609390760000|2020-12-31 04:59:20|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|4244.3|4238.3|1
1609390770000|2020-12-31 04:59:30|4244.8|4238.8|4244.8|4238.8|4245.3|4239.3|4244.8|4238.8|4
1609390780000|2020-12-31 04:59:40|4245.1|4239.1|4243.8|4237.8|4245.1|4239.1|4243.8|4237.8|4
1609390800000|2020-12-31 05:00:00|4244.3|4238.3|4243.8|4237.8|4244.8|4238.8|4243.8|4237.8|5
1609390860000|2020-12-31 05:01:00|4243.5|4237.5|4243.8|4237.8|4243.8|4237.8|4243.5|4237.5|4
1609390870000|2020-12-31 05:01:10|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|7
1609390890000|2020-12-31 05:01:30|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|2
1609390900000|2020-12-31 05:01:40|4242.5|4236.5|4243.8|4237.8|4243.8|4237.8|4242.5|4236.5|2
1609390920000|2020-12-31 05:02:00|4243.5|4237.5|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|1
1609390950000|2020-12-31 05:02:30|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1609390960000|2020-12-31 05:02:40|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|1
1609390970000|2020-12-31 05:02:50|4244.1|4238.1|4244.3|4238.3|4244.3|4238.3|4244.1|4238.1|0
1609390980000|2020-12-31 05:03:00|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|10
1609390990000|2020-12-31 05:03:10|4243.5|4237.5|4243.3|4237.3|4243.5|4237.5|4243.3|4237.3|0
1609391000000|2020-12-31 05:03:20|4243.5|4237.5|4243.3|4237.3|4243.5|4237.5|4243.3|4237.3|0
1609391020000|2020-12-31 05:03:40|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|4242.3|4236.3|1
1609391040000|2020-12-31 05:04:00|4242|4236|4241.8|4235.8|4242|4236|4241.8|4235.8|1
1609391070000|2020-12-31 05:04:30|4242.1|4236.1|4242.5|4236.5|4242.5|4236.5|4242.1|4236.1|0
1609391100000|2020-12-31 05:05:00|4242.1|4236.1|4241.5|4235.5|4242.1|4236.1|4241.3|4235.3|8
1609391110000|2020-12-31 05:05:10|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|5
1609391190000|2020-12-31 05:06:30|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1609391210000|2020-12-31 05:06:50|4240|4234|4240.3|4234.3|4240.3|4234.3|4240|4234|1
1609391230000|2020-12-31 05:07:10|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1609391250000|2020-12-31 05:07:30|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|2
1609391290000|2020-12-31 05:08:10|4239.2|4233.2|4238.7|4232.7|4239.2|4233.2|4238.7|4232.7|0
1609391300000|2020-12-31 05:08:20|4238.1|4232.1|4235.7|4229.7|4238.1|4232.1|4235.7|4229.7|1
1609391330000|2020-12-31 05:08:50|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|6
1609391350000|2020-12-31 05:09:10|4236|4230|4235.7|4229.7|4236|4230|4235.7|4229.7|0
1609391360000|2020-12-31 05:09:20|4235.5|4229.5|4235.2|4229.2|4235.5|4229.5|4235.2|4229.2|1
1609391380000|2020-12-31 05:09:40|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|4235.5|4229.5|1
1609391390000|2020-12-31 05:09:50|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|0
1609391400000|2020-12-31 05:10:00|4235.5|4229.5|4235.7|4229.7|4235.7|4229.7|4235.2|4229.2|0
1609391420000|2020-12-31 05:10:20|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|4236.2|4230.2|1
1609391430000|2020-12-31 05:10:30|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1609391440000|2020-12-31 05:10:40|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|4235.7|4229.7|1
1609391470000|2020-12-31 05:11:10|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|3
1609391540000|2020-12-31 05:12:20|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|0
1609391560000|2020-12-31 05:12:40|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1609391570000|2020-12-31 05:12:50|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|4235.2|4229.2|0
1609391580000|2020-12-31 05:13:00|4235.5|4229.5|4234.7|4228.7|4235.5|4229.5|4234.7|4228.7|12
1609391620000|2020-12-31 05:13:40|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|3
1609391640000|2020-12-31 05:14:00|4234|4228|4233.5|4227.5|4234|4228|4233.5|4227.5|0
1609391650000|2020-12-31 05:14:10|4234|4228|4233.7|4227.7|4234.3|4228.3|4233.7|4227.7|2
1609391660000|2020-12-31 05:14:20|4234.2|4228.2|4233.7|4227.7|4234.2|4228.2|4233|4227|8
1609391670000|2020-12-31 05:14:30|4233|4227|4233.7|4227.7|4233.7|4227.7|4233|4227|12
1609391680000|2020-12-31 05:14:40|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|0
1609391690000|2020-12-31 05:14:50|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|0
1609391700000|2020-12-31 05:15:00|4234|4228|4234.5|4228.5|4234.5|4228.5|4234|4228|4
1609391710000|2020-12-31 05:15:10|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1609391720000|2020-12-31 05:15:20|4235|4229|4235|4229|4235|4229|4235|4229|0
1609391730000|2020-12-31 05:15:30|4234.7|4228.7|4235|4229|4235|4229|4234.7|4228.7|0
1609391740000|2020-12-31 05:15:40|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4
1609391830000|2020-12-31 05:17:10|4234|4228|4234.2|4228.2|4234.2|4228.2|4234|4228|6
1609391840000|2020-12-31 05:17:20|4234|4228|4234.2|4228.2|4234.2|4228.2|4234|4228|0
1609391880000|2020-12-31 05:18:00|4234.5|4228.5|4234.5|4228.5|4234.5|4228.5|4234|4228|4
1609391910000|2020-12-31 05:18:30|4234.2|4228.2|4234|4228|4234.2|4228.2|4234|4228|0
1609391950000|2020-12-31 05:19:10|4234.2|4228.2|4234.5|4228.5|4234.5|4228.5|4234.2|4228.2|1
1609391970000|2020-12-31 05:19:30|4234.7|4228.7|4234|4228|4234.7|4228.7|4234|4228|1
1609391980000|2020-12-31 05:19:40|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|4233.9|4227.9|0
1609392000000|2020-12-31 05:20:00|4233.7|4227.7|4233.7|4227.7|4233.7|4227.7|4233.4|4227.4|6
1609392030000|2020-12-31 05:20:30|4234.7|4228.7|4233.9|4227.9|4234.7|4228.7|4233.9|4227.9|1
1609392040000|2020-12-31 05:20:40|4234.7|4228.7|4234.9|4228.9|4234.9|4228.9|4234.7|4228.7|12
1609392060000|2020-12-31 05:21:00|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|4234.7|4228.7|1
1609392070000|2020-12-31 05:21:10|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1609392090000|2020-12-31 05:21:30|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|4234.4|4228.4|0
1609392100000|2020-12-31 05:21:40|4234.2|4228.2|4233.9|4227.9|4234.2|4228.2|4233.9|4227.9|0
1609392110000|2020-12-31 05:21:50|4234.2|4228.2|4234.4|4228.4|4234.4|4228.4|4234.2|4228.2|0
1609392160000|2020-12-31 05:22:40|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|2
1609392180000|2020-12-31 05:23:00|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|15
1609392190000|2020-12-31 05:23:10|4236.2|4230.2|4236.9|4230.9|4236.9|4230.9|4235.9|4229.9|2
1609392200000|2020-12-31 05:23:20|4236.7|4230.7|4237.4|4231.4|4237.4|4231.4|4236.7|4230.7|0
1609392220000|2020-12-31 05:23:40|4237.7|4231.7|4238.2|4232.2|4238.2|4232.2|4237.7|4231.7|0
1609392230000|2020-12-31 05:23:50|4238.4|4232.4|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|2
1609392280000|2020-12-31 05:24:40|4238.7|4232.7|4238.9|4232.9|4238.9|4232.9|4238.7|4232.7|0
1609392290000|2020-12-31 05:24:50|4238.4|4232.4|4237.4|4231.4|4238.4|4232.4|4237.4|4231.4|3
1609392300000|2020-12-31 05:25:00|4237.7|4231.7|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1609392310000|2020-12-31 05:25:10|4237.7|4231.7|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1609392320000|2020-12-31 05:25:20|4237.7|4231.7|4237.4|4231.4|4237.7|4231.7|4237.4|4231.4|1
1609392330000|2020-12-31 05:25:30|4237.2|4231.2|4237.9|4231.9|4237.9|4231.9|4236.9|4230.9|0
1609392350000|2020-12-31 05:25:50|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|0
1609392390000|2020-12-31 05:26:30|4238.7|4232.7|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1609392430000|2020-12-31 05:27:10|4238.7|4232.7|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|1
1609392440000|2020-12-31 05:27:20|4238.2|4232.2|4238.4|4232.4|4238.4|4232.4|4237.9|4231.9|1
1609392450000|2020-12-31 05:27:30|4238.7|4232.7|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|0
1609392470000|2020-12-31 05:27:50|4238.7|4232.7|4238.9|4232.9|4238.9|4232.9|4238.7|4232.7|0
1609392500000|2020-12-31 05:28:20|4238.7|4232.7|4238.9|4232.9|4238.9|4232.9|4238.7|4232.7|0
1609392510000|2020-12-31 05:28:30|4238.4|4232.4|4239.4|4233.4|4239.4|4233.4|4237.9|4231.9|4
1609392520000|2020-12-31 05:28:40|4239.2|4233.2|4238.9|4232.9|4239.2|4233.2|4238.9|4232.9|0
1609392540000|2020-12-31 05:29:00|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|3
1609392570000|2020-12-31 05:29:30|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4
1609392590000|2020-12-31 05:29:50|4238.2|4232.2|4237.9|4231.9|4238.2|4232.2|4237.4|4231.4|0
1609392600000|2020-12-31 05:30:00|4236.9|4230.9|4233.9|4227.9|4236.9|4230.9|4232.7|4226.7|17
1609392610000|2020-12-31 05:30:10|4233.4|4227.4|4233.9|4227.9|4233.9|4227.9|4233.4|4227.4|1
1609392620000|2020-12-31 05:30:20|4234.2|4228.2|4237.4|4231.4|4237.9|4231.9|4234.2|4228.2|8
1609392630000|2020-12-31 05:30:30|4237.7|4231.7|4236.9|4230.9|4237.9|4231.9|4236.9|4230.9|5
1609392640000|2020-12-31 05:30:40|4237.2|4231.2|4235.9|4229.9|4237.9|4231.9|4235.9|4229.9|6
1609392650000|2020-12-31 05:30:50|4236.4|4230.4|4235.9|4229.9|4236.4|4230.4|4235.9|4229.9|2
1609392660000|2020-12-31 05:31:00|4235.4|4229.4|4236.2|4230.2|4236.4|4230.4|4235.4|4229.4|1
1609392670000|2020-12-31 05:31:10|4235.9|4229.9|4236.4|4230.4|4236.9|4230.9|4235.9|4229.9|1
1609392680000|2020-12-31 05:31:20|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|0
1609392690000|2020-12-31 05:31:30|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|4236.4|4230.4|1
1609392700000|2020-12-31 05:31:40|4236.6|4230.6|4237.4|4231.4|4237.4|4231.4|4236.6|4230.6|1
1609392720000|2020-12-31 05:32:00|4237.6|4231.6|4237.4|4231.4|4237.6|4231.6|4237.4|4231.4|0
1609392730000|2020-12-31 05:32:10|4237.1|4231.1|4236.9|4230.9|4237.1|4231.1|4236.9|4230.9|0
1609392740000|2020-12-31 05:32:20|4237.1|4231.1|4237.4|4231.4|4237.4|4231.4|4237.1|4231.1|0
1609392750000|2020-12-31 05:32:30|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|1
1609392760000|2020-12-31 05:32:40|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1609392770000|2020-12-31 05:32:50|4237.6|4231.6|4237.9|4231.9|4237.9|4231.9|4237.4|4231.4|0
1609392780000|2020-12-31 05:33:00|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|4238.4|4232.4|2
1609392790000|2020-12-31 05:33:10|4238.7|4232.7|4237.9|4231.9|4238.9|4232.9|4237.9|4231.9|1
1609392800000|2020-12-31 05:33:20|4237.5|4231.5|4236.9|4230.9|4237.5|4231.5|4236.9|4230.9|1
1609392840000|2020-12-31 05:34:00|4235.9|4229.9|4236.4|4230.4|4236.4|4230.4|4235.9|4229.9|2
1609392860000|2020-12-31 05:34:20|4236.6|4230.6|4236.9|4230.9|4236.9|4230.9|4236.6|4230.6|7
1609392870000|2020-12-31 05:34:30|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4235.9|4229.9|4
1609392880000|2020-12-31 05:34:40|4236.1|4230.1|4236.9|4230.9|4236.9|4230.9|4236.1|4230.1|7
1609392890000|2020-12-31 05:34:50|4236.4|4230.4|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|1
1609392900000|2020-12-31 05:35:00|4235.9|4229.9|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|0
1609392910000|2020-12-31 05:35:10|4234.9|4228.9|4234.9|4228.9|4234.9|4228.9|4234.4|4228.4|0
1609392920000|2020-12-31 05:35:20|||||||||1
1609392940000|2020-12-31 05:35:40|4235.1|4229.1|4235.4|4229.4|4235.4|4229.4|4235.1|4229.1|0
1609392950000|2020-12-31 05:35:50|4235.7|4229.7|4236.4|4230.4|4236.4|4230.4|4235.4|4229.4|4
1609392960000|2020-12-31 05:36:00|4236.9|4230.9|4236.4|4230.4|4236.9|4230.9|4236.4|4230.4|0
1609392970000|2020-12-31 05:36:10|4236|4230|4235.9|4229.9|4236|4230|4235.9|4229.9|0
1609392980000|2020-12-31 05:36:20|4235.6|4229.6|4235.4|4229.4|4235.9|4229.9|4235.4|4229.4|1
1609392990000|2020-12-31 05:36:30|4235.6|4229.6|4235.9|4229.9|4235.9|4229.9|4235.6|4229.6|0
1609393000000|2020-12-31 05:36:40|4235.7|4229.7|4236.4|4230.4|4236.4|4230.4|4235.7|4229.7|0
1609393020000|2020-12-31 05:37:00|4236|4230|4235.9|4229.9|4236|4230|4235.4|4229.4|0
1609393030000|2020-12-31 05:37:10|4235.3|4229.3|4235.4|4229.4|4235.4|4229.4|4234.7|4228.7|20
1609393060000|2020-12-31 05:37:40|4235.7|4229.7|4235.9|4229.9|4235.9|4229.9|4235.7|4229.7|0
1609393100000|2020-12-31 05:38:20|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|4235.4|4229.4|2
1609393130000|2020-12-31 05:38:50|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|0
1609393140000|2020-12-31 05:39:00|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|4234.2|4228.2|1
1609393150000|2020-12-31 05:39:10|4233.9|4227.9|4234.4|4228.4|4234.4|4228.4|4233.7|4227.7|2
1609393170000|2020-12-31 05:39:30|4234.6|4228.6|4235.9|4229.9|4235.9|4229.9|4234.6|4228.6|2
1609393180000|2020-12-31 05:39:40|4235.6|4229.6|4235.4|4229.4|4235.6|4229.6|4235.4|4229.4|1
1609393200000|2020-12-31 05:40:00|4235.1|4229.1|4234.9|4228.9|4235.1|4229.1|4234.9|4228.9|2
1609393210000|2020-12-31 05:40:10|4234.4|4228.4|4232.7|4226.7|4234.4|4228.4|4232.7|4226.7|14
1609393220000|2020-12-31 05:40:20|4232.5|4226.5|4233.2|4227.2|4233.2|4227.2|4232.2|4226.2|3
1609393230000|2020-12-31 05:40:30|4233|4227|4232.7|4226.7|4233|4227|4232.7|4226.7|0
1609393240000|2020-12-31 05:40:40|||||||||2
1609393250000|2020-12-31 05:40:50|4233.2|4227.2|4232.7|4226.7|4233.2|4227.2|4232.7|4226.7|1
1609393260000|2020-12-31 05:41:00|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|3
1609393270000|2020-12-31 05:41:10|4232.5|4226.5|4232.7|4226.7|4232.9|4226.9|4232.5|4226.5|0
1609393280000|2020-12-31 05:41:20|4233|4227|4233.2|4227.2|4233.2|4227.2|4233|4227|0
1609393290000|2020-12-31 05:41:30|4232.5|4226.5|4230.7|4224.7|4232.5|4226.5|4230.7|4224.7|24
1609393300000|2020-12-31 05:41:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|2
1609393310000|2020-12-31 05:41:50|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|3
1609393320000|2020-12-31 05:42:00|4231.5|4225.5|4231.2|4225.2|4231.5|4225.5|4231.2|4225.2|5
1609393330000|2020-12-31 05:42:10|4231.5|4225.5|4231.5|4225.5|4231.7|4225.7|4231.5|4225.5|2
1609393340000|2020-12-31 05:42:20|4231.7|4225.7|4232.5|4226.5|4233.2|4227.2|4231.7|4225.7|14
1609393350000|2020-12-31 05:42:30|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|4232.2|4226.2|5
1609393360000|2020-12-31 05:42:40|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|4231.7|4225.7|0
1609393370000|2020-12-31 05:42:50|||||||||4
1609393380000|2020-12-31 05:43:00|4231.2|4225.2|4231.7|4225.7|4231.7|4225.7|4231.2|4225.2|1
1609393390000|2020-12-31 05:43:10|4232.2|4226.2|4233.2|4227.2|4233.2|4227.2|4232.2|4226.2|3
1609393400000|2020-12-31 05:43:20|4233.5|4227.5|4233.7|4227.7|4233.7|4227.7|4233.5|4227.5|0
1609393410000|2020-12-31 05:43:30|4233.5|4227.5|4232.7|4226.7|4233.5|4227.5|4232.5|4226.5|19
1609393420000|2020-12-31 05:43:40|4232.2|4226.2|4231.7|4225.7|4232.2|4226.2|4231.5|4225.5|3
1609393430000|2020-12-31 05:43:50|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4232.2|4226.2|3
1609393460000|2020-12-31 05:44:20|4232|4226|4231.7|4225.7|4232|4226|4231.7|4225.7|0
1609393480000|2020-12-31 05:44:40|4232|4226|4232.7|4226.7|4232.7|4226.7|4232|4226|0
1609393500000|2020-12-31 05:45:00|4232.4|4226.4|4232.2|4226.2|4232.4|4226.4|4232.2|4226.2|0
1609393510000|2020-12-31 05:45:10|4231.9|4225.9|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|2
1609393520000|2020-12-31 05:45:20|4232.5|4226.5|4232.7|4226.7|4232.7|4226.7|4232.2|4226.2|0
1609393530000|2020-12-31 05:45:30|4233.2|4227.2|4231.7|4225.7|4233.2|4227.2|4231.7|4225.7|2
1609393540000|2020-12-31 05:45:40|4232|4226|4231.7|4225.7|4232.2|4226.2|4231.2|4225.2|3
1609393550000|2020-12-31 05:45:50|4231.4|4225.4|4231.2|4225.2|4231.4|4225.4|4231.2|4225.2|0
1609393560000|2020-12-31 05:46:00|4230.7|4224.7|4231.2|4225.2|4231.2|4225.2|4230.7|4224.7|2
1609393570000|2020-12-31 05:46:10|4231.5|4225.5|4230.7|4224.7|4231.5|4225.5|4230.5|4224.5|2
1609393580000|2020-12-31 05:46:20|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|1
1609393590000|2020-12-31 05:46:30|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|4230.7|4224.7|1
1609393600000|2020-12-31 05:46:40|4231.2|4225.2|4231.2|4225.2|4231.2|4225.2|4230.5|4224.5|2
1609393610000|2020-12-31 05:46:50|4230.9|4224.9|4230.7|4224.7|4230.9|4224.9|4230.5|4224.5|0
1609393620000|2020-12-31 05:47:00|4231.7|4225.7|4232.2|4226.2|4232.2|4226.2|4231.7|4225.7|2
1609393640000|2020-12-31 05:47:20|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|4232.7|4226.7|0
1609393650000|2020-12-31 05:47:30|4232.4|4226.4|4232.2|4226.2|4232.4|4226.4|4232.2|4226.2|0
1609393660000|2020-12-31 05:47:40|4231.9|4225.9|4232.7|4226.7|4232.7|4226.7|4231.7|4225.7|0
1609393680000|2020-12-31 05:48:00|4233.2|4227.2|4233.2|4227.2|4233.7|4227.7|4232.7|4226.7|0
1609393700000|2020-12-31 05:48:20|4233.4|4227.4|4233.4|4227.4|4233.7|4227.7|4233.4|4227.4|0
1609393710000|2020-12-31 05:48:30|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4233.2|4227.2|0
1609393720000|2020-12-31 05:48:40|4233.4|4227.4|4233.2|4227.2|4233.4|4227.4|4232.7|4226.7|0
1609393740000|2020-12-31 05:49:00|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|4233.5|4227.5|2
1609393750000|2020-12-31 05:49:10|4233.8|4227.8|4234.3|4228.3|4234.3|4228.3|4233.8|4227.8|0
1609393770000|2020-12-31 05:49:30|4234.6|4228.6|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1609393780000|2020-12-31 05:49:40|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|4234.1|4228.1|0
1609393790000|2020-12-31 05:49:50|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|4233.8|4227.8|0
1609393800000|2020-12-31 05:50:00|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4233.8|4227.8|0
1609393810000|2020-12-31 05:50:10|4234.1|4228.1|4234.6|4228.6|4234.6|4228.6|4234.1|4228.1|1
1609393820000|2020-12-31 05:50:20|4234.3|4228.3|4234.1|4228.1|4234.3|4228.3|4234.1|4228.1|0
1609393830000|2020-12-31 05:50:30|4234.3|4228.3|4234.8|4228.8|4235.3|4229.3|4234.3|4228.3|4
1609393840000|2020-12-31 05:50:40|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|0
1609393850000|2020-12-31 05:50:50|4234.8|4228.8|4235.3|4229.3|4235.3|4229.3|4234.8|4228.8|0
1609393860000|2020-12-31 05:51:00|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4237.2|4231.2|4
1609393870000|2020-12-31 05:51:10|4237.4|4231.4|4238.2|4232.2|4238.2|4232.2|4237.4|4231.4|2
1609393880000|2020-12-31 05:51:20|4237|4231|4237.9|4231.9|4238.2|4232.2|4237|4231|4
1609393890000|2020-12-31 05:51:30|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1609393900000|2020-12-31 05:51:40|4238|4232|4239.2|4233.2|4239.2|4233.2|4238|4232|2
1609393910000|2020-12-31 05:51:50|4239|4233|4239.7|4233.7|4239.7|4233.7|4239|4233|5
1609393920000|2020-12-31 05:52:00|4240|4234|4239.4|4233.4|4240.2|4234.2|4239.4|4233.4|1
1609393930000|2020-12-31 05:52:10|4239.7|4233.7|4239.4|4233.4|4240.2|4234.2|4239.2|4233.2|2
1609393940000|2020-12-31 05:52:20|4239.7|4233.7|4239.9|4233.9|4239.9|4233.9|4239.7|4233.7|1
1609393950000|2020-12-31 05:52:30|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|4240.2|4234.2|0
1609393960000|2020-12-31 05:52:40|4239.9|4233.9|4239.9|4233.9|4240.2|4234.2|4239.2|4233.2|2
1609393980000|2020-12-31 05:53:00|4239.5|4233.5|4239.2|4233.2|4239.5|4233.5|4238.7|4232.7|3
1609393990000|2020-12-31 05:53:10|4239.4|4233.4|4238.4|4232.4|4239.4|4233.4|4238.4|4232.4|0
1609394000000|2020-12-31 05:53:20|4238.9|4232.9|4239.2|4233.2|4239.2|4233.2|4238.9|4232.9|2
1609394010000|2020-12-31 05:53:30|4239.4|4233.4|4240.2|4234.2|4240.2|4234.2|4239.2|4233.2|3
1609394020000|2020-12-31 05:53:40|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|4239.9|4233.9|1
1609394030000|2020-12-31 05:53:50|4239.7|4233.7|4238.4|4232.4|4239.7|4233.7|4238.2|4232.2|2
1609394040000|2020-12-31 05:54:00|4238.7|4232.7|4239.2|4233.2|4239.9|4233.9|4238.7|4232.7|0
1609394050000|2020-12-31 05:54:10|||||||||1
1609394070000|2020-12-31 05:54:30|4239.5|4233.5|4239.7|4233.7|4239.7|4233.7|4239.2|4233.2|0
1609394080000|2020-12-31 05:54:40|4239.9|4233.9|4239.2|4233.2|4240.2|4234.2|4239.2|4233.2|6
1609394090000|2020-12-31 05:54:50|4238.9|4232.9|4238.9|4232.9|4239.2|4233.2|4238.9|4232.9|0
1609394100000|2020-12-31 05:55:00|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4238.9|4232.9|2
1609394110000|2020-12-31 05:55:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1609394120000|2020-12-31 05:55:20|4239.2|4233.2|4238.9|4232.9|4239.2|4233.2|4238.9|4232.9|0
1609394130000|2020-12-31 05:55:30|4238.7|4232.7|4238.9|4232.9|4238.9|4232.9|4238.2|4232.2|1
1609394140000|2020-12-31 05:55:40|4238.7|4232.7|4238.4|4232.4|4238.7|4232.7|4238.4|4232.4|0
1609394150000|2020-12-31 05:55:50|4238.2|4232.2|4237.9|4231.9|4238.2|4232.2|4237.9|4231.9|5
1609394160000|2020-12-31 05:56:00|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1609394170000|2020-12-31 05:56:10|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|0
1609394180000|2020-12-31 05:56:20|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4237.9|4231.9|0
1609394190000|2020-12-31 05:56:30|4238.4|4232.4|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|1
1609394210000|2020-12-31 05:56:50|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1609394220000|2020-12-31 05:57:00|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.2|4232.2|6
1609394250000|2020-12-31 05:57:30|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1609394260000|2020-12-31 05:57:40|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|0
1609394270000|2020-12-31 05:57:50|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|4239.2|4233.2|0
1609394280000|2020-12-31 05:58:00|4239.7|4233.7|4239.9|4233.9|4239.9|4233.9|4239.7|4233.7|0
1609394290000|2020-12-31 05:58:10|4239.7|4233.7|4239.2|4233.2|4239.7|4233.7|4239.2|4233.2|0
1609394310000|2020-12-31 05:58:30|4238.9|4232.9|4239.2|4233.2|4239.2|4233.2|4238.9|4232.9|0
1609394330000|2020-12-31 05:58:50|4239.4|4233.4|4239.2|4233.2|4239.9|4233.9|4239.2|4233.2|0
1609394340000|2020-12-31 05:59:00|4239.4|4233.4|4239.2|4233.2|4239.9|4233.9|4239.2|4233.2|0
1609394370000|2020-12-31 05:59:30|4239.4|4233.4|4240.2|4234.2|4240.2|4234.2|4239.4|4233.4|1
1609394380000|2020-12-31 05:59:40|4239.2|4233.2|4238.2|4232.2|4239.2|4233.2|4238.2|4232.2|1
1609394390000|2020-12-31 05:59:50|||||||||1
1609394400000|2020-12-31 06:00:00|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|4237.9|4231.9|1
1609394410000|2020-12-31 06:00:10|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|0
1609394430000|2020-12-31 06:00:30|4237.7|4231.7|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|13
1609394440000|2020-12-31 06:00:40|4237.5|4231.5|4237.2|4231.2|4237.5|4231.5|4237.2|4231.2|0
1609394460000|2020-12-31 06:01:00|4237.7|4231.7|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|3
1609394470000|2020-12-31 06:01:10|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.2|4231.2|1
1609394480000|2020-12-31 06:01:20|4237.5|4231.5|4238.2|4232.2|4238.2|4232.2|4237.2|4231.2|0
1609394500000|2020-12-31 06:01:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|2
1609394510000|2020-12-31 06:01:50|4239|4233|4239.2|4233.2|4239.2|4233.2|4239|4233|0
1609394520000|2020-12-31 06:02:00|4238.7|4232.7|4239.2|4233.2|4239.2|4233.2|4238.7|4232.7|1
1609394530000|2020-12-31 06:02:10|4239|4233|4238.7|4232.7|4239|4233|4238.7|4232.7|0
1609394550000|2020-12-31 06:02:30|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.4|4232.4|0
1609394560000|2020-12-31 06:02:40|4238.5|4232.5|4238.2|4232.2|4238.5|4232.5|4238.2|4232.2|0
1609394570000|2020-12-31 06:02:50|4238.7|4232.7|4238.7|4232.7|4239|4233|4238.7|4232.7|0
1609394580000|2020-12-31 06:03:00|4238.4|4232.4|4238.2|4232.2|4238.4|4232.4|4238.2|4232.2|0
1609394590000|2020-12-31 06:03:10|4238.4|4232.4|4238.7|4232.7|4238.7|4232.7|4238.4|4232.4|2
1609394600000|2020-12-31 06:03:20|4238.4|4232.4|4237.2|4231.2|4238.4|4232.4|4237.2|4231.2|7
1609394620000|2020-12-31 06:03:40|4237.5|4231.5|4237.7|4231.7|4237.7|4231.7|4237.5|4231.5|0
1609394650000|2020-12-31 06:04:10|4238|4232|4237.7|4231.7|4238.2|4232.2|4237.7|4231.7|0
1609394660000|2020-12-31 06:04:20|4237.9|4231.9|4238.2|4232.2|4238.2|4232.2|4237.9|4231.9|0
1609394670000|2020-12-31 06:04:30|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|4237.7|4231.7|0
1609394680000|2020-12-31 06:04:40|4237.9|4231.9|4238.7|4232.7|4238.7|4232.7|4237.9|4231.9|0
1609394690000|2020-12-31 06:04:50|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|4238.2|4232.2|1
1609394730000|2020-12-31 06:05:30|4238.7|4232.7|4238.2|4232.2|4238.7|4232.7|4238.2|4232.2|1
1609394740000|2020-12-31 06:05:40|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|4238.7|4232.7|3
1609394770000|2020-12-31 06:06:10|4238.5|4232.5|4240.6|4234.6|4240.6|4234.6|4238.2|4232.2|9
1609394790000|2020-12-31 06:06:30|4241.1|4235.1|4242.9|4236.9|4243.6|4237.6|4241.1|4235.1|5
1609394800000|2020-12-31 06:06:40|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.6|4236.6|1
1609394810000|2020-12-31 06:06:50|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|4242.6|4236.6|1
1609394820000|2020-12-31 06:07:00|4242.9|4236.9|4243.6|4237.6|4243.6|4237.6|4242.9|4236.9|4
1609394840000|2020-12-31 06:07:20|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|3
1609394850000|2020-12-31 06:07:30|4244.9|4238.9|4245.1|4239.1|4245.1|4239.1|4244.9|4238.9|23
1609394860000|2020-12-31 06:07:40|4245.4|4239.4|4244.6|4238.6|4245.6|4239.6|4244.6|4238.6|0
1609394870000|2020-12-31 06:07:50|4244.9|4238.9|4244.1|4238.1|4244.9|4238.9|4244.1|4238.1|5
1609394890000|2020-12-31 06:08:10|4244.4|4238.4|4244.1|4238.1|4244.9|4238.9|4244.1|4238.1|3
1609394910000|2020-12-31 06:08:30|4243.9|4237.9|4244.6|4238.6|4244.6|4238.6|4243.9|4237.9|3
1609394920000|2020-12-31 06:08:40|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|4244.1|4238.1|3
1609394930000|2020-12-31 06:08:50|4243.9|4237.9|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|10
1609394940000|2020-12-31 06:09:00|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.9|4236.9|0
1609394970000|2020-12-31 06:09:30|4242.9|4236.9|4242.1|4236.1|4242.9|4236.9|4242.1|4236.1|2
1609394980000|2020-12-31 06:09:40|4242.4|4236.4|4243.9|4237.9|4243.9|4237.9|4242.4|4236.4|6
1609394990000|2020-12-31 06:09:50|4244.1|4238.1|4243.1|4237.1|4244.1|4238.1|4243.1|4237.1|7
1609395000000|2020-12-31 06:10:00|4242.9|4236.9|4243.1|4237.1|4243.1|4237.1|4242.6|4236.6|0
1609395010000|2020-12-31 06:10:10|4243.4|4237.4|4243.6|4237.6|4243.6|4237.6|4243.4|4237.4|0
1609395020000|2020-12-31 06:10:20|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|4243.1|4237.1|1
1609395030000|2020-12-31 06:10:30|4242.9|4236.9|4242.1|4236.1|4242.9|4236.9|4242.1|4236.1|4
1609395040000|2020-12-31 06:10:40|4241.9|4235.9|4241.6|4235.6|4241.9|4235.9|4241.6|4235.6|0
1609395050000|2020-12-31 06:10:50|4240.6|4234.6|4240.6|4234.6|4240.9|4234.9|4240.1|4234.1|13
1609395060000|2020-12-31 06:11:00|4240.9|4234.9|4240.4|4234.4|4241.1|4235.1|4239.9|4233.9|15
1609395070000|2020-12-31 06:11:10|4240.6|4234.6|4240.1|4234.1|4240.9|4234.9|4240.1|4234.1|0
1609395080000|2020-12-31 06:11:20|4239.9|4233.9|4241.6|4235.6|4241.6|4235.6|4239.9|4233.9|3
1609395090000|2020-12-31 06:11:30|4241.4|4235.4|4241.6|4235.6|4241.8|4235.8|4241.1|4235.1|15
1609395100000|2020-12-31 06:11:40|4240.6|4234.6|4239.6|4233.6|4240.6|4234.6|4239.6|4233.6|11
1609395110000|2020-12-31 06:11:50|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|0
1609395120000|2020-12-31 06:12:00|4239.8|4233.8|4238.6|4232.6|4239.8|4233.8|4238.6|4232.6|5
1609395130000|2020-12-31 06:12:10|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4
1609395140000|2020-12-31 06:12:20|4237.8|4231.8|4237.6|4231.6|4237.8|4231.8|4236.9|4230.9|11
1609395150000|2020-12-31 06:12:30|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|4238.1|4232.1|2
1609395160000|2020-12-31 06:12:40|4238.4|4232.4|4238.6|4232.6|4238.6|4232.6|4238.4|4232.4|1
1609395170000|2020-12-31 06:12:50|4238.4|4232.4|4237.6|4231.6|4238.4|4232.4|4237.1|4231.1|8
1609395180000|2020-12-31 06:13:00|4237.8|4231.8|4239.6|4233.6|4239.6|4233.6|4237.6|4231.6|17
1609395190000|2020-12-31 06:13:10|4239.4|4233.4|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|1
1609395200000|2020-12-31 06:13:20|4239.4|4233.4|4240.1|4234.1|4240.1|4234.1|4239.4|4233.4|2
1609395210000|2020-12-31 06:13:30|4240.4|4234.4|4240.6|4234.6|4240.6|4234.6|4240.4|4234.4|0
1609395220000|2020-12-31 06:13:40|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|4240.1|4234.1|0
1609395230000|2020-12-31 06:13:50|4239.8|4233.8|4240.1|4234.1|4240.6|4234.6|4239.6|4233.6|4
1609395240000|2020-12-31 06:14:00|4239.6|4233.6|4239.1|4233.1|4239.6|4233.6|4239.1|4233.1|4
1609395250000|2020-12-31 06:14:10|4239.3|4233.3|4239.6|4233.6|4239.6|4233.6|4239.3|4233.3|0
1609395260000|2020-12-31 06:14:20|4239.8|4233.8|4240.4|4234.4|4240.6|4234.6|4239.8|4233.8|0
1609395270000|2020-12-31 06:14:30|4240.1|4234.1|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|0
1609395310000|2020-12-31 06:15:10|4240.4|4234.4|4240.1|4234.1|4240.6|4234.6|4240.1|4234.1|0
1609395330000|2020-12-31 06:15:30|4239.8|4233.8|4240.1|4234.1|4240.1|4234.1|4239.8|4233.8|2
1609395340000|2020-12-31 06:15:40|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|0
1609395350000|2020-12-31 06:15:50|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|5
1609395370000|2020-12-31 06:16:10|4239.6|4233.6|4239.6|4233.6|4239.6|4233.6|4239.1|4233.1|3
1609395380000|2020-12-31 06:16:20|4239.9|4233.9|4238.6|4232.6|4239.9|4233.9|4238.6|4232.6|2
1609395390000|2020-12-31 06:16:30|4239.1|4233.1|4239.9|4233.9|4240.4|4234.4|4239.1|4233.1|11
1609395400000|2020-12-31 06:16:40|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|5
1609395410000|2020-12-31 06:16:50|4241.2|4235.2|4240.4|4234.4|4241.2|4235.2|4240.4|4234.4|0
1609395420000|2020-12-31 06:17:00|||||||||3
1609395450000|2020-12-31 06:17:30|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.7|4234.7|0
1609395460000|2020-12-31 06:17:40|4240.4|4234.4|4241.4|4235.4|4241.4|4235.4|4240.4|4234.4|0
1609395470000|2020-12-31 06:17:50|4241.2|4235.2|4241.4|4235.4|4241.4|4235.4|4240.9|4234.9|2
1609395480000|2020-12-31 06:18:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609395490000|2020-12-31 06:18:10|4241.7|4235.7|4240.9|4234.9|4241.7|4235.7|4240.9|4234.9|1
1609395510000|2020-12-31 06:18:30|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|1
1609395520000|2020-12-31 06:18:40|4241.7|4235.7|4242.4|4236.4|4242.9|4236.9|4241.4|4235.4|10
1609395530000|2020-12-31 06:18:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|0
1609395540000|2020-12-31 06:19:00|||||||||11
1609395550000|2020-12-31 06:19:10|||||||||7
1609395560000|2020-12-31 06:19:20|||||||||1
1609395600000|2020-12-31 06:20:00|4241.9|4235.9|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|6
1609395660000|2020-12-31 06:21:00|||||||||12
1609395690000|2020-12-31 06:21:30|4242.7|4236.7|4242.4|4236.4|4242.7|4236.7|4242.4|4236.4|7
1609395700000|2020-12-31 06:21:40|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.7|4236.7|0
1609395710000|2020-12-31 06:21:50|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|4
1609395720000|2020-12-31 06:22:00|||||||||3
1609395730000|2020-12-31 06:22:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|27
1609395740000|2020-12-31 06:22:20|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|0
1609395750000|2020-12-31 06:22:30|||||||||1
1609395760000|2020-12-31 06:22:40|||||||||3
1609395770000|2020-12-31 06:22:50|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|5
1609395780000|2020-12-31 06:23:00|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|1
1609395800000|2020-12-31 06:23:20|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|7
1609395820000|2020-12-31 06:23:40|4243.2|4237.2|4243.9|4237.9|4243.9|4237.9|4243.2|4237.2|4
1609395830000|2020-12-31 06:23:50|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1609395840000|2020-12-31 06:24:00|4245.4|4239.4|4244.4|4238.4|4245.4|4239.4|4243.9|4237.9|2
1609395850000|2020-12-31 06:24:10|4243.9|4237.9|4244.9|4238.9|4244.9|4238.9|4243.9|4237.9|4
1609395880000|2020-12-31 06:24:40|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|2
1609395890000|2020-12-31 06:24:50|4245.7|4239.7|4245.9|4239.9|4245.9|4239.9|4245.7|4239.7|0
1609395900000|2020-12-31 06:25:00|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|2
1609395910000|2020-12-31 06:25:10|4245.2|4239.2|4244.9|4238.9|4245.2|4239.2|4244.9|4238.9|0
1609395930000|2020-12-31 06:25:30|4245.2|4239.2|4243.2|4237.2|4245.4|4239.4|4243.2|4237.2|6
1609395940000|2020-12-31 06:25:40|4242.9|4236.9|4242.7|4236.7|4242.9|4236.9|4242.7|4236.7|1
1609395950000|2020-12-31 06:25:50|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|0
1609395960000|2020-12-31 06:26:00|4242.8|4236.8|4241.7|4235.7|4242.8|4236.8|4241.7|4235.7|18
1609395980000|2020-12-31 06:26:20|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.9|4235.9|3
1609396000000|2020-12-31 06:26:40|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4241.7|4235.7|0
1609396010000|2020-12-31 06:26:50|4241.3|4235.3|4241.2|4235.2|4241.3|4235.3|4241.2|4235.2|4
1609396030000|2020-12-31 06:27:10|4241.5|4235.5|4242.2|4236.2|4242.2|4236.2|4241.5|4235.5|2
1609396060000|2020-12-31 06:27:40|4240.7|4234.7|4240.9|4234.9|4240.9|4234.9|4240.2|4234.2|9
1609396070000|2020-12-31 06:27:50|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|0
1609396100000|2020-12-31 06:28:20|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|2
1609396110000|2020-12-31 06:28:30|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4241.2|4235.2|7
1609396120000|2020-12-31 06:28:40|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.9|4235.9|0
1609396130000|2020-12-31 06:28:50|4241.9|4235.9|4241.7|4235.7|4241.9|4235.9|4241.2|4235.2|0
1609396140000|2020-12-31 06:29:00|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|1
1609396150000|2020-12-31 06:29:10|4243|4237|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|1
1609396160000|2020-12-31 06:29:20|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|0
1609396170000|2020-12-31 06:29:30|4243|4237|4243.7|4237.7|4243.7|4237.7|4242.7|4236.7|2
1609396180000|2020-12-31 06:29:40|4243.5|4237.5|4241.4|4235.4|4243.5|4237.5|4241.4|4235.4|0
1609396190000|2020-12-31 06:29:50|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|9
1609396200000|2020-12-31 06:30:00|4241.2|4235.2|4241.4|4235.4|4241.6|4235.6|4241.2|4235.2|0
1609396210000|2020-12-31 06:30:10|4241.6|4235.6|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1609396220000|2020-12-31 06:30:20|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|2
1609396230000|2020-12-31 06:30:30|4241.9|4235.9|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|3
1609396240000|2020-12-31 06:30:40|4242.6|4236.6|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|2
1609396250000|2020-12-31 06:30:50|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|3
1609396260000|2020-12-31 06:31:00|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1609396270000|2020-12-31 06:31:10|4242.7|4236.7|4242.4|4236.4|4242.7|4236.7|4242.4|4236.4|0
1609396280000|2020-12-31 06:31:20|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1609396290000|2020-12-31 06:31:30|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1609396300000|2020-12-31 06:31:40|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.7|4236.7|0
1609396310000|2020-12-31 06:31:50|4243.2|4237.2|4243.9|4237.9|4243.9|4237.9|4243.2|4237.2|1
1609396320000|2020-12-31 06:32:00|4244.2|4238.2|4243.4|4237.4|4244.4|4238.4|4243.4|4237.4|0
1609396330000|2020-12-31 06:32:10|4243.7|4237.7|4243.6|4237.6|4244.4|4238.4|4243.4|4237.4|7
1609396340000|2020-12-31 06:32:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|0
1609396360000|2020-12-31 06:32:40|4243.6|4237.6|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|0
1609396390000|2020-12-31 06:33:10|||||||||1
1609396400000|2020-12-31 06:33:20|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|2
1609396410000|2020-12-31 06:33:30|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1609396440000|2020-12-31 06:34:00|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1609396470000|2020-12-31 06:34:30|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1609396480000|2020-12-31 06:34:40|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609396490000|2020-12-31 06:34:50|||||||||3
1609396500000|2020-12-31 06:35:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|0
1609396510000|2020-12-31 06:35:10|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609396520000|2020-12-31 06:35:20|4244.8|4238.8|4243.4|4237.4|4244.8|4238.8|4243.4|4237.4|13
1609396530000|2020-12-31 06:35:30|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|2
1609396540000|2020-12-31 06:35:40|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609396550000|2020-12-31 06:35:50|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1609396560000|2020-12-31 06:36:00|4244.9|4238.9|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|2
1609396570000|2020-12-31 06:36:10|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.6|4238.6|3
1609396590000|2020-12-31 06:36:30|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|1
1609396600000|2020-12-31 06:36:40|4245.6|4239.6|4247.4|4241.4|4247.4|4241.4|4245.6|4239.6|12
1609396610000|2020-12-31 06:36:50|4246.9|4240.9|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|3
1609396630000|2020-12-31 06:37:10|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|5
1609396640000|2020-12-31 06:37:20|4247.1|4241.1|4246.9|4240.9|4247.1|4241.1|4246.9|4240.9|1
1609396650000|2020-12-31 06:37:30|4246.6|4240.6|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1609396660000|2020-12-31 06:37:40|4246.6|4240.6|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|0
1609396670000|2020-12-31 06:37:50|4245.9|4239.9|4244.9|4238.9|4245.9|4239.9|4244.4|4238.4|11
1609396680000|2020-12-31 06:38:00|4245.1|4239.1|4245.9|4239.9|4245.9|4239.9|4244.9|4238.9|2
1609396690000|2020-12-31 06:38:10|4246.1|4240.1|4246.4|4240.4|4246.4|4240.4|4246.1|4240.1|0
1609396700000|2020-12-31 06:38:20|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|3
1609396720000|2020-12-31 06:38:40|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1609396730000|2020-12-31 06:38:50|4246.6|4240.6|4245.4|4239.4|4246.6|4240.6|4245.4|4239.4|23
1609396740000|2020-12-31 06:39:00|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|2
1609396750000|2020-12-31 06:39:10|4245.6|4239.6|4244.4|4238.4|4245.6|4239.6|4244.4|4238.4|1
1609396760000|2020-12-31 06:39:20|4244.6|4238.6|4243.4|4237.4|4244.9|4238.9|4243.4|4237.4|9
1609396770000|2020-12-31 06:39:30|4243.6|4237.6|4243.9|4237.9|4244.4|4238.4|4243.6|4237.6|4
1609396780000|2020-12-31 06:39:40|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1609396790000|2020-12-31 06:39:50|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1609396800000|2020-12-31 06:40:00|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|0
1609396810000|2020-12-31 06:40:10|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609396820000|2020-12-31 06:40:20|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|1
1609396830000|2020-12-31 06:40:30|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609396840000|2020-12-31 06:40:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|2
1609396850000|2020-12-31 06:40:50|4245.1|4239.1|4245.9|4239.9|4245.9|4239.9|4245.1|4239.1|4
1609396860000|2020-12-31 06:41:00|4245.6|4239.6|4246.9|4240.9|4246.9|4240.9|4245.4|4239.4|3
1609396880000|2020-12-31 06:41:20|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|0
1609396890000|2020-12-31 06:41:30|4246.6|4240.6|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|2
1609396910000|2020-12-31 06:41:50|4247.1|4241.1|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|0
1609396920000|2020-12-31 06:42:00|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|0
1609396930000|2020-12-31 06:42:10|4247.1|4241.1|4246.9|4240.9|4247.1|4241.1|4246.9|4240.9|2
1609396940000|2020-12-31 06:42:20|4246.6|4240.6|4246.4|4240.4|4246.9|4240.9|4246.4|4240.4|0
1609396950000|2020-12-31 06:42:30|4246.6|4240.6|4246.9|4240.9|4246.9|4240.9|4246.6|4240.6|0
1609396960000|2020-12-31 06:42:40|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|5
1609396970000|2020-12-31 06:42:50|4247.4|4241.4|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|2
1609396980000|2020-12-31 06:43:00|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|1
1609396990000|2020-12-31 06:43:10|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|5
1609397000000|2020-12-31 06:43:20|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|0
1609397010000|2020-12-31 06:43:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|4
1609397020000|2020-12-31 06:43:40|4248.1|4242.1|4248.4|4242.4|4248.4|4242.4|4248.1|4242.1|0
1609397030000|2020-12-31 06:43:50|4248.1|4242.1|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|0
1609397040000|2020-12-31 06:44:00|4248.1|4242.1|4247.4|4241.4|4248.4|4242.4|4247.4|4241.4|1
1609397050000|2020-12-31 06:44:10|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|4
1609397060000|2020-12-31 06:44:20|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|1
1609397070000|2020-12-31 06:44:30|4247.6|4241.6|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1609397080000|2020-12-31 06:44:40|4247.1|4241.1|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|4
1609397090000|2020-12-31 06:44:50|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4247.1|4241.1|4
1609397110000|2020-12-31 06:45:10|4246.9|4240.9|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|10
1609397120000|2020-12-31 06:45:20|4246.6|4240.6|4245.3|4239.3|4246.6|4240.6|4245.3|4239.3|4
1609397130000|2020-12-31 06:45:30|4245.1|4239.1|4245.3|4239.3|4245.6|4239.6|4244.8|4238.8|10
1609397140000|2020-12-31 06:45:40|4245.8|4239.8|4245.8|4239.8|4246.1|4240.1|4245.8|4239.8|1
1609397150000|2020-12-31 06:45:50|4245.6|4239.6|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|5
1609397160000|2020-12-31 06:46:00|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|4245.8|4239.8|0
1609397170000|2020-12-31 06:46:10|4245.6|4239.6|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|5
1609397180000|2020-12-31 06:46:20|4245.6|4239.6|4245.8|4239.8|4245.8|4239.8|4245.6|4239.6|7
1609397190000|2020-12-31 06:46:30|4246.1|4240.1|4246.8|4240.8|4247.3|4241.3|4246.1|4240.1|0
1609397210000|2020-12-31 06:46:50|4247.1|4241.1|4247.3|4241.3|4247.3|4241.3|4247.1|4241.1|0
1609397220000|2020-12-31 06:47:00|4247.6|4241.6|4248.3|4242.3|4248.3|4242.3|4247.6|4241.6|0
1609397230000|2020-12-31 06:47:10|4247.8|4241.8|4248.8|4242.8|4249.3|4243.3|4247.8|4241.8|3
1609397240000|2020-12-31 06:47:20|4249.1|4243.1|4245.8|4239.8|4249.3|4243.3|4245.8|4239.8|3
1609397260000|2020-12-31 06:47:40|||||||||7
1609397270000|2020-12-31 06:47:50|4245.3|4239.3|4245.8|4239.8|4245.8|4239.8|4244.8|4238.8|6
1609397310000|2020-12-31 06:48:30|4246.8|4240.8|4245.3|4239.3|4246.8|4240.8|4244.8|4238.8|13
1609397320000|2020-12-31 06:48:40|4245.6|4239.6|4245.3|4239.3|4245.6|4239.6|4245.3|4239.3|4
1609397330000|2020-12-31 06:48:50|4245|4239|4245.3|4239.3|4245.3|4239.3|4245|4239|1
1609397340000|2020-12-31 06:49:00|4244.8|4238.8|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|2
1609397350000|2020-12-31 06:49:10|4245.6|4239.6|4244.1|4238.1|4245.6|4239.6|4243.8|4237.8|4
1609397360000|2020-12-31 06:49:20|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1609397370000|2020-12-31 06:49:30|4244.1|4238.1|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1609397380000|2020-12-31 06:49:40|4243.3|4237.3|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|10
1609397390000|2020-12-31 06:49:50|4242.5|4236.5|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|0
1609397400000|2020-12-31 06:50:00|4242.6|4236.6|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|10
1609397410000|2020-12-31 06:50:10|4242.6|4236.6|4242.3|4236.3|4242.8|4236.8|4242.1|4236.1|4
1609397420000|2020-12-31 06:50:20|4242.6|4236.6|4242.8|4236.8|4242.8|4236.8|4242.6|4236.6|0
1609397430000|2020-12-31 06:50:30|4243.3|4237.3|4243.3|4237.3|4243.3|4237.3|4242.8|4236.8|2
1609397440000|2020-12-31 06:50:40|4243.5|4237.5|4244.3|4238.3|4244.3|4238.3|4243.5|4237.5|0
1609397450000|2020-12-31 06:50:50|4244.1|4238.1|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|0
1609397460000|2020-12-31 06:51:00|4244|4238|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|0
1609397470000|2020-12-31 06:51:10|4244.6|4238.6|4243.3|4237.3|4244.8|4238.8|4243.3|4237.3|2
1609397480000|2020-12-31 06:51:20|4243.1|4237.1|4242.8|4236.8|4243.3|4237.3|4242.8|4236.8|2
1609397490000|2020-12-31 06:51:30|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|7
1609397500000|2020-12-31 06:51:40|4244|4238|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|0
1609397530000|2020-12-31 06:52:10|4244.1|4238.1|4244.3|4238.3|4244.3|4238.3|4243.8|4237.8|0
1609397550000|2020-12-31 06:52:30|4244|4238|4243.8|4237.8|4244|4238|4243.8|4237.8|0
1609397560000|2020-12-31 06:52:40|4243.3|4237.3|4243.8|4237.8|4243.8|4237.8|4243.3|4237.3|1
1609397590000|2020-12-31 06:53:10|4244.3|4238.3|4243.8|4237.8|4244.3|4238.3|4243.8|4237.8|0
1609397600000|2020-12-31 06:53:20|4243.6|4237.6|4242.8|4236.8|4243.6|4237.6|4242.8|4236.8|2
1609397610000|2020-12-31 06:53:30|4242.3|4236.3|4243.3|4237.3|4243.3|4237.3|4242.3|4236.3|1
1609397620000|2020-12-31 06:53:40|4243.1|4237.1|4242.7|4236.7|4243.1|4237.1|4242.3|4236.3|1
1609397630000|2020-12-31 06:53:50|4243.2|4237.2|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|0
1609397680000|2020-12-31 06:54:40|4241.7|4235.7|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|5
1609397690000|2020-12-31 06:54:50|4241.4|4235.4|4242.2|4236.2|4242.2|4236.2|4241.4|4235.4|3
1609397700000|2020-12-31 06:55:00|4242.4|4236.4|4242.7|4236.7|4242.9|4236.9|4242.4|4236.4|0
1609397730000|2020-12-31 06:55:30|||||||||1
1609397740000|2020-12-31 06:55:40|4242.2|4236.2|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|7
1609397750000|2020-12-31 06:55:50|4242.4|4236.4|4241.7|4235.7|4242.4|4236.4|4241.7|4235.7|3
1609397760000|2020-12-31 06:56:00|4241.2|4235.2|4240.7|4234.7|4241.7|4235.7|4240.7|4234.7|3
1609397770000|2020-12-31 06:56:10|4241.2|4235.2|4240.4|4234.4|4241.2|4235.2|4240.2|4234.2|3
1609397780000|2020-12-31 06:56:20|4240.7|4234.7|4241.2|4235.2|4241.7|4235.7|4240.7|4234.7|4
1609397790000|2020-12-31 06:56:30|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|0
1609397800000|2020-12-31 06:56:40|4241.4|4235.4|4242.2|4236.2|4242.7|4236.7|4241.4|4235.4|2
1609397810000|2020-12-31 06:56:50|4242.4|4236.4|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|0
1609397820000|2020-12-31 06:57:00|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.2|4235.2|4
1609397840000|2020-12-31 06:57:20|4241.9|4235.9|4240.7|4234.7|4241.9|4235.9|4240.7|4234.7|1
1609397860000|2020-12-31 06:57:40|4240.9|4234.9|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|1
1609397870000|2020-12-31 06:57:50|4241.4|4235.4|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1609397880000|2020-12-31 06:58:00|4241.4|4235.4|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1609397890000|2020-12-31 06:58:10|4241.4|4235.4|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1609397910000|2020-12-31 06:58:30|4241.4|4235.4|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|0
1609397920000|2020-12-31 06:58:40|4241.2|4235.2|4240.7|4234.7|4241.2|4235.2|4240.7|4234.7|1
1609397930000|2020-12-31 06:58:50|4240.9|4234.9|4241.7|4235.7|4241.7|4235.7|4240.9|4234.9|0
1609397940000|2020-12-31 06:59:00|4241.9|4235.9|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|2
1609397960000|2020-12-31 06:59:20|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.9|4235.9|0
1609397970000|2020-12-31 06:59:30|4242.4|4236.4|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|0
1609397980000|2020-12-31 06:59:40|4242.4|4236.4|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|1
1609397990000|2020-12-31 06:59:50|4242.4|4236.4|4242.2|4236.2|4242.7|4236.7|4242.2|4236.2|2
1609398000000|2020-12-31 07:00:00|4241.9|4235.9|4241.4|4235.4|4241.9|4235.9|4241.2|4235.2|0
1609398010000|2020-12-31 07:00:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609398020000|2020-12-31 07:00:20|4242.2|4236.2|4241.7|4235.7|4242.4|4236.4|4241.7|4235.7|1
1609398030000|2020-12-31 07:00:30|4240.4|4234.4|4240.7|4234.7|4240.7|4234.7|4240.4|4234.4|2
1609398040000|2020-12-31 07:00:40|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4239.9|4233.9|2
1609398060000|2020-12-31 07:01:00|4240.7|4234.7|4240.4|4234.4|4240.7|4234.7|4240.4|4234.4|0
1609398070000|2020-12-31 07:01:10|4240.7|4234.7|4239.9|4233.9|4240.7|4234.7|4239.4|4233.4|1
1609398080000|2020-12-31 07:01:20|4239.7|4233.7|4240.7|4234.7|4240.7|4234.7|4239.4|4233.4|0
1609398090000|2020-12-31 07:01:30|4240.4|4234.4|4240.4|4234.4|4240.7|4234.7|4240.2|4234.2|0
1609398100000|2020-12-31 07:01:40|4240.2|4234.2|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|0
1609398110000|2020-12-31 07:01:50|4240.2|4234.2|4240.7|4234.7|4240.7|4234.7|4240.2|4234.2|0
1609398120000|2020-12-31 07:02:00|4240.4|4234.4|4241.7|4235.7|4241.7|4235.7|4240.4|4234.4|1
1609398140000|2020-12-31 07:02:20|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|2
1609398150000|2020-12-31 07:02:30|4243.1|4237.1|4243.7|4237.7|4243.7|4237.7|4243.1|4237.1|2
1609398160000|2020-12-31 07:02:40|4244.2|4238.2|4242.7|4236.7|4244.2|4238.2|4242.7|4236.7|9
1609398170000|2020-12-31 07:02:50|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|3
1609398200000|2020-12-31 07:03:20|4243.4|4237.4|4242.7|4236.7|4243.4|4237.4|4242.7|4236.7|6
1609398220000|2020-12-31 07:03:40|4242.9|4236.9|4243.2|4237.2|4243.4|4237.4|4242.9|4236.9|6
1609398230000|2020-12-31 07:03:50|4242.9|4236.9|4242.7|4236.7|4242.9|4236.9|4242.7|4236.7|0
1609398240000|2020-12-31 07:04:00|4242.9|4236.9|4242.7|4236.7|4243.2|4237.2|4242.7|4236.7|2
1609398250000|2020-12-31 07:04:10|4242.9|4236.9|4243.2|4237.2|4243.2|4237.2|4242.9|4236.9|1
1609398270000|2020-12-31 07:04:30|4242.9|4236.9|4241.7|4235.7|4242.9|4236.9|4241.7|4235.7|2
1609398280000|2020-12-31 07:04:40|4240.7|4234.7|4240.2|4234.2|4240.7|4234.7|4240.2|4234.2|2
1609398290000|2020-12-31 07:04:50|4240.4|4234.4|4240.7|4234.7|4240.7|4234.7|4240.4|4234.4|0
1609398300000|2020-12-31 07:05:00|4241.2|4235.2|4241.2|4235.2|4241.2|4235.2|4240.7|4234.7|3
1609398310000|2020-12-31 07:05:10|4241.4|4235.4|4241.2|4235.2|4241.7|4235.7|4240.7|4234.7|2
1609398320000|2020-12-31 07:05:20|4241.4|4235.4|4242.7|4236.7|4242.7|4236.7|4241.4|4235.4|3
1609398330000|2020-12-31 07:05:30|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|4
1609398340000|2020-12-31 07:05:40|4244.9|4238.9|4244.6|4238.6|4245.2|4239.2|4243.6|4237.6|4
1609398350000|2020-12-31 07:05:50|4244.9|4238.9|4245.1|4239.1|4245.1|4239.1|4244.9|4238.9|0
1609398360000|2020-12-31 07:06:00|4245.4|4239.4|4245.6|4239.6|4245.6|4239.6|4244.6|4238.6|1
1609398370000|2020-12-31 07:06:10|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|2
1609398380000|2020-12-31 07:06:20|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|4
1609398390000|2020-12-31 07:06:30|4246.4|4240.4|4246.6|4240.6|4246.9|4240.9|4246.4|4240.4|0
1609398400000|2020-12-31 07:06:40|4246.1|4240.1|4246.6|4240.6|4246.6|4240.6|4246.1|4240.1|2
1609398410000|2020-12-31 07:06:50|4246.4|4240.4|4246.1|4240.1|4246.6|4240.6|4245.6|4239.6|8
1609398430000|2020-12-31 07:07:10|4246.4|4240.4|4247.6|4241.6|4247.9|4241.9|4246.4|4240.4|10
1609398440000|2020-12-31 07:07:20|4247.2|4241.2|4247.1|4241.1|4247.2|4241.2|4246.6|4240.6|5
1609398450000|2020-12-31 07:07:30|4247.4|4241.4|4246.1|4240.1|4247.6|4241.6|4246.1|4240.1|2
1609398460000|2020-12-31 07:07:40|4246.4|4240.4|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|0
1609398470000|2020-12-31 07:07:50|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4245.6|4239.6|3
1609398480000|2020-12-31 07:08:00|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.6|4239.6|0
1609398490000|2020-12-31 07:08:10|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|4244.6|4238.6|3
1609398500000|2020-12-31 07:08:20|4244.9|4238.9|4245.6|4239.6|4245.6|4239.6|4244.9|4238.9|3
1609398510000|2020-12-31 07:08:30|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|0
1609398530000|2020-12-31 07:08:50|4246.4|4240.4|4246.6|4240.6|4246.6|4240.6|4246.4|4240.4|0
1609398540000|2020-12-31 07:09:00|4246.4|4240.4|4245.6|4239.6|4246.4|4240.4|4245.6|4239.6|0
1609398560000|2020-12-31 07:09:20|4245.9|4239.9|4246.1|4240.1|4246.1|4240.1|4245.9|4239.9|0
1609398580000|2020-12-31 07:09:40|4245.9|4239.9|4245.6|4239.6|4245.9|4239.9|4245.6|4239.6|0
1609398630000|2020-12-31 07:10:30|4245.4|4239.4|4245.1|4239.1|4245.4|4239.4|4245.1|4239.1|1
1609398670000|2020-12-31 07:11:10|4244.9|4238.9|4242.4|4236.4|4244.9|4238.9|4242.1|4236.1|9
1609398680000|2020-12-31 07:11:20|4242.1|4236.1|4241.9|4235.9|4242.1|4236.1|4241.7|4235.7|2
1609398690000|2020-12-31 07:11:30|4241.6|4235.6|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|0
1609398710000|2020-12-31 07:11:50|4241.7|4235.7|4242.4|4236.4|4242.4|4236.4|4241.7|4235.7|7
1609398720000|2020-12-31 07:12:00|4242.9|4236.9|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|3
1609398750000|2020-12-31 07:12:30|4243.1|4237.1|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|8
1609398760000|2020-12-31 07:12:40|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|0
1609398780000|2020-12-31 07:13:00|4242.4|4236.4|4242.9|4236.9|4242.9|4236.9|4241.9|4235.9|4
1609398790000|2020-12-31 07:13:10|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|4241.4|4235.4|7
1609398800000|2020-12-31 07:13:20|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|2
1609398810000|2020-12-31 07:13:30|4242.1|4236.1|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1609398820000|2020-12-31 07:13:40|4242.2|4236.2|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|0
1609398840000|2020-12-31 07:14:00|4241.6|4235.6|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1609398850000|2020-12-31 07:14:10|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|0
1609398860000|2020-12-31 07:14:20|4242.2|4236.2|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|0
1609398890000|2020-12-31 07:14:50|4241.7|4235.7|4241.9|4235.9|4241.9|4235.9|4241.7|4235.7|1
1609398920000|2020-12-31 07:15:20|4242.1|4236.1|4242.4|4236.4|4242.4|4236.4|4241.9|4235.9|0
1609398960000|2020-12-31 07:16:00|4242.6|4236.6|4243.4|4237.4|4243.4|4237.4|4242.6|4236.6|0
1609398970000|2020-12-31 07:16:10|4243.2|4237.2|4243.4|4237.4|4243.4|4237.4|4243.2|4237.2|0
1609398980000|2020-12-31 07:16:20|4243.2|4237.2|4242.9|4236.9|4243.2|4237.2|4242.9|4236.9|2
1609398990000|2020-12-31 07:16:30|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|0
1609399010000|2020-12-31 07:16:50|4243.2|4237.2|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1609399050000|2020-12-31 07:17:30|4242.7|4236.7|4241.9|4235.9|4242.7|4236.7|4241.6|4235.6|2
1609399070000|2020-12-31 07:17:50|4242.2|4236.2|4242.4|4236.4|4242.4|4236.4|4242.2|4236.2|1
1609399080000|2020-12-31 07:18:00|4242.1|4236.1|4241.9|4235.9|4242.1|4236.1|4241.9|4235.9|0
1609399110000|2020-12-31 07:18:30|4242.2|4236.2|4242.9|4236.9|4243.4|4237.4|4242.2|4236.2|0
1609399120000|2020-12-31 07:18:40|4243.2|4237.2|4243.9|4237.9|4243.9|4237.9|4243.2|4237.2|0
1609399140000|2020-12-31 07:19:00|4243.7|4237.7|4242.9|4236.9|4243.7|4237.7|4242.9|4236.9|10
1609399160000|2020-12-31 07:19:20|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1609399170000|2020-12-31 07:19:30|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.6|4236.6|0
1609399180000|2020-12-31 07:19:40|4243.1|4237.1|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1609399190000|2020-12-31 07:19:50|4242.7|4236.7|4242.4|4236.4|4242.9|4236.9|4242.4|4236.4|0
1609399200000|2020-12-31 07:20:00|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|3
1609399240000|2020-12-31 07:20:40|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4241.4|4235.4|1
1609399250000|2020-12-31 07:20:50|4243.2|4237.2|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1609399260000|2020-12-31 07:21:00|4242.7|4236.7|4242.9|4236.9|4242.9|4236.9|4242.4|4236.4|1
1609399270000|2020-12-31 07:21:10|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1609399280000|2020-12-31 07:21:20|4242.6|4236.6|4242.9|4236.9|4242.9|4236.9|4242.6|4236.6|0
1609399330000|2020-12-31 07:22:10|4243.2|4237.2|4243.4|4237.4|4243.4|4237.4|4243.2|4237.2|0
1609399340000|2020-12-31 07:22:20|4243.1|4237.1|4242.9|4236.9|4243.1|4237.1|4242.9|4236.9|0
1609399370000|2020-12-31 07:22:50|4243.1|4237.1|4242.9|4236.9|4243.4|4237.4|4242.9|4236.9|0
1609399380000|2020-12-31 07:23:00|4243.1|4237.1|4243.4|4237.4|4243.4|4237.4|4243.1|4237.1|0
1609399390000|2020-12-31 07:23:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1609399400000|2020-12-31 07:23:20|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|1
1609399420000|2020-12-31 07:23:40|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1609399430000|2020-12-31 07:23:50|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|1
1609399460000|2020-12-31 07:24:20|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|0
1609399480000|2020-12-31 07:24:40|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609399500000|2020-12-31 07:25:00|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609399520000|2020-12-31 07:25:20|4243.6|4237.6|4243.4|4237.4|4243.6|4237.6|4243.4|4237.4|1
1609399530000|2020-12-31 07:25:30|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|1
1609399540000|2020-12-31 07:25:40|4243.6|4237.6|4243.6|4237.6|4243.9|4237.9|4243.4|4237.4|0
1609399550000|2020-12-31 07:25:50|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609399620000|2020-12-31 07:27:00|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609399630000|2020-12-31 07:27:10|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1609399680000|2020-12-31 07:28:00|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|2
1609399730000|2020-12-31 07:28:50|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|0
1609399750000|2020-12-31 07:29:10|||||||||1
1609399770000|2020-12-31 07:29:30|||||||||1
1609399780000|2020-12-31 07:29:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4
1609399820000|2020-12-31 07:30:20|4245.2|4239.2|4245.4|4239.4|4245.4|4239.4|4245.2|4239.2|1
1609399860000|2020-12-31 07:31:00|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|1
1609399870000|2020-12-31 07:31:10|4244.6|4238.6|4244.4|4238.4|4244.6|4238.6|4244.4|4238.4|0
1609399880000|2020-12-31 07:31:20|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|0
1609399920000|2020-12-31 07:32:00|||||||||1
1609399990000|2020-12-31 07:33:10|4244.6|4238.6|4243.4|4237.4|4244.6|4238.6|4243.4|4237.4|0
1609400000000|2020-12-31 07:33:20|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.6|4237.6|0
1609400010000|2020-12-31 07:33:30|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|0
1609400040000|2020-12-31 07:34:00|4244.1|4238.1|4244.9|4238.9|4244.9|4238.9|4244.1|4238.1|0
1609400050000|2020-12-31 07:34:10|4245.1|4239.1|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|0
1609400070000|2020-12-31 07:34:30|4244.7|4238.7|4245.4|4239.4|4245.4|4239.4|4244.7|4238.7|0
1609400100000|2020-12-31 07:35:00|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|0
1609400140000|2020-12-31 07:35:40|4244.6|4238.6|4244.4|4238.4|4244.6|4238.6|4244.4|4238.4|0
1609400160000|2020-12-31 07:36:00|4244.7|4238.7|4244.9|4238.9|4244.9|4238.9|4244.7|4238.7|0
1609400190000|2020-12-31 07:36:30|4244.7|4238.7|4244.4|4238.4|4244.7|4238.7|4244.4|4238.4|1
1609400220000|2020-12-31 07:37:00|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.4|4237.4|3
1609400240000|2020-12-31 07:37:20|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4244.2|4238.2|0
1609400260000|2020-12-31 07:37:40|4244.2|4238.2|4244.4|4238.4|4244.4|4238.4|4243.9|4237.9|0
1609400290000|2020-12-31 07:38:10|4244.2|4238.2|4243.9|4237.9|4244.2|4238.2|4243.9|4237.9|1
1609400300000|2020-12-31 07:38:20|4244.1|4238.1|4245.4|4239.4|4245.4|4239.4|4244.1|4238.1|1
1609400340000|2020-12-31 07:39:00|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4245.4|4239.4|0
1609400350000|2020-12-31 07:39:10|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|2
1609400370000|2020-12-31 07:39:30|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4244.9|4238.9|0
1609400380000|2020-12-31 07:39:40|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|0
1609400400000|2020-12-31 07:40:00|4245.1|4239.1|4244.9|4238.9|4245.4|4239.4|4244.9|4238.9|1
1609400410000|2020-12-31 07:40:10|4244.6|4238.6|4244.4|4238.4|4244.6|4238.6|4244.4|4238.4|0
1609400430000|2020-12-31 07:40:30|4244.6|4238.6|4245.1|4239.1|4245.1|4239.1|4244.6|4238.6|0
1609400450000|2020-12-31 07:40:50|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|1
1609400460000|2020-12-31 07:41:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|0
1609400470000|2020-12-31 07:41:10|4244.1|4238.1|4244.4|4238.4|4244.4|4238.4|4244.1|4238.1|0
1609400500000|2020-12-31 07:41:40|4244.1|4238.1|4243.9|4237.9|4244.1|4238.1|4243.9|4237.9|1
1609400520000|2020-12-31 07:42:00|4243.6|4237.6|4244.4|4238.4|4244.4|4238.4|4243.6|4237.6|1
1609400530000|2020-12-31 07:42:10|4244.6|4238.6|4244.9|4238.9|4244.9|4238.9|4244.6|4238.6|0
1609400540000|2020-12-31 07:42:20|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|1
1609400550000|2020-12-31 07:42:30|4243.9|4237.9|4244.1|4238.1|4244.1|4238.1|4243.6|4237.6|3
1609400560000|2020-12-31 07:42:40|4243.9|4237.9|4243.4|4237.4|4243.9|4237.9|4243.4|4237.4|0
1609400570000|2020-12-31 07:42:50|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1609400580000|2020-12-31 07:43:00|4243.9|4237.9|4243.9|4237.9|4244.3|4238.3|4243.9|4237.9|4
1609400620000|2020-12-31 07:43:40|4244.1|4238.1|4244.4|4238.4|4244.6|4238.6|4244.1|4238.1|0
1609400630000|2020-12-31 07:43:50|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|10
1609400640000|2020-12-31 07:44:00|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609400650000|2020-12-31 07:44:10|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4244.4|4238.4|9
1609400660000|2020-12-31 07:44:20|4245.6|4239.6|4245.6|4239.6|4245.6|4239.6|4245.4|4239.4|0
1609400670000|2020-12-31 07:44:30|4245.1|4239.1|4244.9|4238.9|4245.1|4239.1|4244.9|4238.9|2
1609400680000|2020-12-31 07:44:40|4244.6|4238.6|4243.9|4237.9|4244.6|4238.6|4243.9|4237.9|2
1609400700000|2020-12-31 07:45:00|4243.6|4237.6|4243.4|4237.4|4243.6|4237.6|4243.4|4237.4|0
1609400720000|2020-12-31 07:45:20|4243.6|4237.6|4243.9|4237.9|4243.9|4237.9|4243.6|4237.6|1
1609400730000|2020-12-31 07:45:30|4243.6|4237.6|4242.9|4236.9|4243.6|4237.6|4242.9|4236.9|0
1609400740000|2020-12-31 07:45:40|4242.6|4236.6|4242.4|4236.4|4242.6|4236.6|4242.4|4236.4|0
1609400750000|2020-12-31 07:45:50|4242.9|4236.9|4241.9|4235.9|4242.9|4236.9|4241.9|4235.9|0
1609400760000|2020-12-31 07:46:00|4241.6|4235.6|4241.4|4235.4|4241.9|4235.9|4241.4|4235.4|0
1609400770000|2020-12-31 07:46:10|4241.6|4235.6|4241.9|4235.9|4241.9|4235.9|4241.6|4235.6|0
1609400780000|2020-12-31 07:46:20|4241.6|4235.6|4241.4|4235.4|4241.6|4235.6|4241.4|4235.4|0
1609400790000|2020-12-31 07:46:30|||||||||2
1609400800000|2020-12-31 07:46:40|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|4240.9|4234.9|2
1609400820000|2020-12-31 07:47:00|4240.4|4234.4|4240.9|4234.9|4240.9|4234.9|4240.4|4234.4|1
1609400830000|2020-12-31 07:47:10|4240.6|4234.6|4240.4|4234.4|4240.6|4234.6|4240.4|4234.4|0
1609400840000|2020-12-31 07:47:20|||||||||1
1609400850000|2020-12-31 07:47:30|4240.1|4234.1|4239.9|4233.9|4240.1|4234.1|4239.9|4233.9|0
1609400860000|2020-12-31 07:47:40|||||||||1
1609400870000|2020-12-31 07:47:50|4240.1|4234.1|4239.9|4233.9|4240.4|4234.4|4239.9|4233.9|1
1609400880000|2020-12-31 07:48:00|4240.1|4234.1|4238.4|4232.4|4240.1|4234.1|4238.4|4232.4|6
1609400890000|2020-12-31 07:48:10|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|4238.9|4232.9|1
1609400900000|2020-12-31 07:48:20|4238.6|4232.6|4238.4|4232.4|4238.6|4232.6|4238.4|4232.4|6
1609400910000|2020-12-31 07:48:30|4238.6|4232.6|4238.9|4232.9|4239.3|4233.3|4238.6|4232.6|3
1609400920000|2020-12-31 07:48:40|4239.3|4233.3|4238.9|4232.9|4239.3|4233.3|4238.6|4232.6|6
1609400930000|2020-12-31 07:48:50|4238.6|4232.6|4238.9|4232.9|4238.9|4232.9|4238.4|4232.4|0
1609400940000|2020-12-31 07:49:00|4239.1|4233.1|4237.9|4231.9|4239.6|4233.6|4237.9|4231.9|2
1609400950000|2020-12-31 07:49:10|4238.3|4232.3|4238.4|4232.4|4238.8|4232.8|4238.3|4232.3|1
1609400970000|2020-12-31 07:49:30|4238.1|4232.1|4238.4|4232.4|4238.4|4232.4|4238.1|4232.1|2
1609400980000|2020-12-31 07:49:40|4238.6|4232.6|4238.9|4232.9|4238.9|4232.9|4238.6|4232.6|0
1609400990000|2020-12-31 07:49:50|4239.1|4233.1|4239.4|4233.4|4239.4|4233.4|4239.1|4233.1|0
1609401000000|2020-12-31 07:50:00|4239.6|4233.6|4239.4|4233.4|4239.9|4233.9|4239.4|4233.4|0
1609401020000|2020-12-31 07:50:20|4239.9|4233.9|4239.3|4233.3|4239.9|4233.9|4239.3|4233.3|0
1609401030000|2020-12-31 07:50:30|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|4238.8|4232.8|2
1609401040000|2020-12-31 07:50:40|4239.1|4233.1|4239.8|4233.8|4239.8|4233.8|4239.1|4233.1|1
1609401050000|2020-12-31 07:50:50|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609401060000|2020-12-31 07:51:00|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609401070000|2020-12-31 07:51:10|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609401080000|2020-12-31 07:51:20|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609401090000|2020-12-31 07:51:30|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609401100000|2020-12-31 07:51:40|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609401110000|2020-12-31 07:51:50|4239.6|4233.6|4241.3|4235.3|4241.3|4235.3|4239.3|4233.3|2
1609401120000|2020-12-31 07:52:00|4241.6|4235.6|4242.3|4236.3|4242.3|4236.3|4241.6|4235.6|3
1609401130000|2020-12-31 07:52:10|4242.6|4236.6|4243.8|4237.8|4244.1|4238.1|4242.3|4236.3|4
1609401140000|2020-12-31 07:52:20|4244.1|4238.1|4242.3|4236.3|4244.1|4238.1|4242.3|4236.3|1
1609401150000|2020-12-31 07:52:30|4242.6|4236.6|4242.8|4236.8|4242.8|4236.8|4242.6|4236.6|0
1609401170000|2020-12-31 07:52:50|4243.1|4237.1|4242.8|4236.8|4243.1|4237.1|4242.8|4236.8|0
1609401180000|2020-12-31 07:53:00|4243.1|4237.1|4243.3|4237.3|4243.3|4237.3|4243.1|4237.1|0
1609401190000|2020-12-31 07:53:10|4243.8|4237.8|4244.3|4238.3|4244.6|4238.6|4243.8|4237.8|3
1609401200000|2020-12-31 07:53:20|4244.6|4238.6|4244.3|4238.3|4245.1|4239.1|4244.3|4238.3|2
1609401210000|2020-12-31 07:53:30|4244.6|4238.6|4243.6|4237.6|4244.6|4238.6|4243.6|4237.6|1
1609401220000|2020-12-31 07:53:40|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|4242.8|4236.8|0
1609401230000|2020-12-31 07:53:50|4243.1|4237.1|4243.8|4237.8|4243.8|4237.8|4243.1|4237.1|3
1609401240000|2020-12-31 07:54:00|4244.1|4238.1|4244.3|4238.3|4244.3|4238.3|4244.1|4238.1|0
1609401250000|2020-12-31 07:54:10|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|4243.8|4237.8|1
1609401260000|2020-12-31 07:54:20|4243.6|4237.6|4243.3|4237.3|4243.6|4237.6|4243.3|4237.3|0
1609401270000|2020-12-31 07:54:30|4243.1|4237.1|4242.8|4236.8|4243.1|4237.1|4242.3|4236.3|2
1609401280000|2020-12-31 07:54:40|4242.6|4236.6|4242.3|4236.3|4242.8|4236.8|4242.3|4236.3|0
1609401300000|2020-12-31 07:55:00|4242.1|4236.1|4241.8|4235.8|4242.1|4236.1|4241.8|4235.8|2
1609401310000|2020-12-31 07:55:10|4242.3|4236.3|4242.3|4236.3|4242.6|4236.6|4242.3|4236.3|0
1609401320000|2020-12-31 07:55:20|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.6|4235.6|4
1609401360000|2020-12-31 07:56:00|4242.3|4236.3|4242.8|4236.8|4242.8|4236.8|4242.3|4236.3|2
1609401420000|2020-12-31 07:57:00|4242.6|4236.6|4242.8|4236.8|4242.8|4236.8|4242.6|4236.6|0
1609401430000|2020-12-31 07:57:10|4242.6|4236.6|4241.8|4235.8|4242.6|4236.6|4241.8|4235.8|1
1609401480000|2020-12-31 07:58:00|4241.6|4235.6|4241.8|4235.8|4241.8|4235.8|4241.3|4235.3|2
1609401490000|2020-12-31 07:58:10|4241.6|4235.6|4241.3|4235.3|4241.6|4235.6|4240.8|4234.8|2
1609401510000|2020-12-31 07:58:30|4241.1|4235.1|4240.6|4234.6|4241.3|4235.3|4240.6|4234.6|2
1609401520000|2020-12-31 07:58:40|4240.3|4234.3|4239.3|4233.3|4240.6|4234.6|4238.3|4232.3|4
1609401530000|2020-12-31 07:58:50|4239.6|4233.6|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|0
1609401550000|2020-12-31 07:59:10|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1609401570000|2020-12-31 07:59:30|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609401580000|2020-12-31 07:59:40|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4
1609401590000|2020-12-31 07:59:50|4238.1|4232.1|4238.3|4232.3|4238.8|4232.8|4237.8|4231.8|0
1609401600000|2020-12-31 08:00:00|4238.8|4232.8|4237.8|4231.8|4238.8|4232.8|4237.3|4231.3|1
1609401610000|2020-12-31 08:00:10|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|0
1609401620000|2020-12-31 08:00:20|4238.1|4232.1|4238.3|4232.3|4238.3|4232.3|4238.1|4232.1|0
1609401630000|2020-12-31 08:00:30|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|0
1609401650000|2020-12-31 08:00:50|4239.1|4233.1|4238.8|4232.8|4239.3|4233.3|4238.8|4232.8|0
1609401660000|2020-12-31 08:01:00|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4238.3|4232.3|3
1609401670000|2020-12-31 08:01:10|4240.1|4234.1|4239.8|4233.8|4240.1|4234.1|4239.8|4233.8|0
1609401680000|2020-12-31 08:01:20|4240.1|4234.1|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|1
1609401690000|2020-12-31 08:01:30|4239.3|4233.3|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|1
1609401710000|2020-12-31 08:01:50|4239.8|4233.8|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|3
1609401720000|2020-12-31 08:02:00|4240|4234|4240.3|4234.3|4240.3|4234.3|4239.8|4233.8|0
1609401730000|2020-12-31 08:02:10|4240.6|4234.6|4241.3|4235.3|4241.3|4235.3|4240.6|4234.6|0
1609401740000|2020-12-31 08:02:20|4241.6|4235.6|4240.8|4234.8|4241.8|4235.8|4240.8|4234.8|0
1609401750000|2020-12-31 08:02:30|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|0
1609401780000|2020-12-31 08:03:00|4241.1|4235.1|4240.8|4234.8|4241.3|4235.3|4240.8|4234.8|1
1609401790000|2020-12-31 08:03:10|4241|4235|4241.8|4235.8|4241.8|4235.8|4241|4235|3
1609401800000|2020-12-31 08:03:20|4241.5|4235.5|4241.3|4235.3|4241.5|4235.5|4241.3|4235.3|0
1609401810000|2020-12-31 08:03:30|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|4241.8|4235.8|0
1609401830000|2020-12-31 08:03:50|4241.6|4235.6|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|2
1609401840000|2020-12-31 08:04:00|4241|4235|4240.8|4234.8|4241.3|4235.3|4240.6|4234.6|9
1609401860000|2020-12-31 08:04:20|4241.1|4235.1|4241.8|4235.8|4241.8|4235.8|4241.1|4235.1|0
1609401890000|2020-12-31 08:04:50|4241.6|4235.6|4240.8|4234.8|4241.6|4235.6|4240.8|4234.8|0
1609401900000|2020-12-31 08:05:00|4241.3|4235.3|4240.3|4234.3|4241.3|4235.3|4240.3|4234.3|0
1609401920000|2020-12-31 08:05:20|4240.6|4234.6|4240.8|4234.8|4240.8|4234.8|4240.6|4234.6|0
1609401930000|2020-12-31 08:05:30|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|1
1609401950000|2020-12-31 08:05:50|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1609401960000|2020-12-31 08:06:00|4238.3|4232.3|4239.8|4233.8|4240.3|4234.3|4238.3|4232.3|3
1609401980000|2020-12-31 08:06:20|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|0
1609401990000|2020-12-31 08:06:30|4240|4234|4239.8|4233.8|4240|4234|4239.8|4233.8|0
1609402000000|2020-12-31 08:06:40|4240|4234|4239.3|4233.3|4240.3|4234.3|4239.3|4233.3|2
1609402010000|2020-12-31 08:06:50|4239.5|4233.5|4239.3|4233.3|4239.8|4233.8|4239.3|4233.3|0
1609402020000|2020-12-31 08:07:00|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1609402030000|2020-12-31 08:07:10|4239|4233|4239.3|4233.3|4239.3|4233.3|4239|4233|1
1609402050000|2020-12-31 08:07:30|4239|4233|4238.8|4232.8|4239|4233|4238.8|4232.8|0
1609402060000|2020-12-31 08:07:40|4238.5|4232.5|4238.3|4232.3|4238.6|4232.6|4238.3|4232.3|0
1609402090000|2020-12-31 08:08:10|4238.5|4232.5|4238.8|4232.8|4238.8|4232.8|4238.5|4232.5|2
1609402130000|2020-12-31 08:08:50|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1609402140000|2020-12-31 08:09:00|4239.1|4233.1|4238.8|4232.8|4239.1|4233.1|4238.8|4232.8|0
1609402170000|2020-12-31 08:09:30|4239.1|4233.1|4239.3|4233.3|4239.3|4233.3|4239.1|4233.1|0
1609402180000|2020-12-31 08:09:40|4239.5|4233.5|4238.3|4232.3|4239.5|4233.5|4238.3|4232.3|0
1609402200000|2020-12-31 08:10:00|4238.8|4232.8|4239.3|4233.3|4239.3|4233.3|4238.3|4232.3|1
1609402210000|2020-12-31 08:10:10|4239|4233|4240.8|4234.8|4240.8|4234.8|4238.8|4232.8|1
1609402220000|2020-12-31 08:10:20|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|0
1609402240000|2020-12-31 08:10:40|4241.1|4235.1|4241.3|4235.3|4241.3|4235.3|4241.1|4235.1|0
1609402250000|2020-12-31 08:10:50|4238.3|4232.3|4238.8|4232.8|4238.8|4232.8|4238.3|4232.3|3
1609402270000|2020-12-31 08:11:10|4238.5|4232.5|4238.8|4232.8|4239|4233|4238.3|4232.3|2
1609402280000|2020-12-31 08:11:20|4238.5|4232.5|4238.3|4232.3|4238.5|4232.5|4238.3|4232.3|0
1609402290000|2020-12-31 08:11:30|4238.5|4232.5|4237.8|4231.8|4238.5|4232.5|4237.8|4231.8|1
1609402320000|2020-12-31 08:12:00|4237.6|4231.6|4237.8|4231.8|4237.8|4231.8|4237.3|4231.3|4
1609402330000|2020-12-31 08:12:10|4237.6|4231.6|4237.3|4231.3|4238.1|4232.1|4237.3|4231.3|3
1609402340000|2020-12-31 08:12:20|||||||||1
1609402360000|2020-12-31 08:12:40|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|4236.8|4230.8|3
1609402370000|2020-12-31 08:12:50|4236.5|4230.5|4236.3|4230.3|4236.5|4230.5|4236.3|4230.3|0
1609402380000|2020-12-31 08:13:00|4236.1|4230.1|4235.3|4229.3|4236.1|4230.1|4235.3|4229.3|9
1609402390000|2020-12-31 08:13:10|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|4
1609402400000|2020-12-31 08:13:20|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4235.3|4229.3|0
1609402430000|2020-12-31 08:13:50|4235.1|4229.1|4234.8|4228.8|4235.1|4229.1|4234.3|4228.3|2
1609402440000|2020-12-31 08:14:00|4234.6|4228.6|4234.3|4228.3|4235|4229|4234.3|4228.3|1
1609402450000|2020-12-31 08:14:10|4234.1|4228.1|4233.8|4227.8|4234.1|4228.1|4233.8|4227.8|4
1609402460000|2020-12-31 08:14:20|4234|4228|4234.3|4228.3|4234.3|4228.3|4234|4228|0
1609402470000|2020-12-31 08:14:30|4234.6|4228.6|4234.3|4228.3|4234.6|4228.6|4234.3|4228.3|0
1609402480000|2020-12-31 08:14:40|4234.6|4228.6|4234.3|4228.3|4234.6|4228.6|4234.3|4228.3|0
1609402490000|2020-12-31 08:14:50|4234.6|4228.6|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1609402500000|2020-12-31 08:15:00|||||||||2
1609402510000|2020-12-31 08:15:10|4234.5|4228.5|4234.3|4228.3|4234.8|4228.8|4234.3|4228.3|0
1609402530000|2020-12-31 08:15:30|4234.5|4228.5|4235.3|4229.3|4235.3|4229.3|4234.3|4228.3|2
1609402540000|2020-12-31 08:15:40|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|4235.8|4229.8|3
1609402550000|2020-12-31 08:15:50|4235.5|4229.5|4235.8|4229.8|4235.8|4229.8|4235.3|4229.3|0
1609402560000|2020-12-31 08:16:00|4235.6|4229.6|4235.3|4229.3|4235.6|4229.6|4234.8|4228.8|0
1609402580000|2020-12-31 08:16:20|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|4234.3|4228.3|1
1609402590000|2020-12-31 08:16:30|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.5|4228.5|1
1609402620000|2020-12-31 08:17:00|4235|4229|4235|4229|4235|4229|4234.8|4228.8|0
1609402630000|2020-12-31 08:17:10|4234.8|4228.8|4234.8|4228.8|4235.5|4229.5|4234.3|4228.3|0
1609402640000|2020-12-31 08:17:20|4235|4229|4234.8|4228.8|4235|4229|4234.8|4228.8|0
1609402680000|2020-12-31 08:18:00|4234.5|4228.5|4234.3|4228.3|4234.5|4228.5|4234.3|4228.3|0
1609402690000|2020-12-31 08:18:10|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|4234.8|4228.8|0
1609402700000|2020-12-31 08:18:20|4235|4229|4235.5|4229.5|4235.6|4229.6|4235|4229|0
1609402710000|2020-12-31 08:18:30|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|4235.3|4229.3|1
1609402720000|2020-12-31 08:18:40|4235.1|4229.1|4235.3|4229.3|4235.8|4229.8|4235.1|4229.1|2
1609402730000|2020-12-31 08:18:50|4235.1|4229.1|4235.8|4229.8|4235.8|4229.8|4234.8|4228.8|1
1609402740000|2020-12-31 08:19:00|4235.5|4229.5|4235.8|4229.8|4236.3|4230.3|4235.3|4229.3|1
1609402750000|2020-12-31 08:19:10|4236|4230|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|0
1609402760000|2020-12-31 08:19:20|4235.8|4229.8|4236.3|4230.3|4236.3|4230.3|4235.5|4229.5|0
1609402770000|2020-12-31 08:19:30|4236|4230|4236.3|4230.3|4236.5|4230.5|4235.8|4229.8|0
1609402790000|2020-12-31 08:19:50|4236.6|4230.6|4236.8|4230.8|4236.8|4230.8|4236.6|4230.6|0
1609402800000|2020-12-31 08:20:00|4237|4231|4236.3|4230.3|4237.5|4231.5|4236.3|4230.3|0
1609402830000|2020-12-31 08:20:30|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|4236.5|4230.5|0
1609402840000|2020-12-31 08:20:40|4236.1|4230.1|4235.8|4229.8|4236.1|4230.1|4235.8|4229.8|2
1609402850000|2020-12-31 08:20:50|4236|4230|4235.8|4229.8|4236.3|4230.3|4235.8|4229.8|0
1609402870000|2020-12-31 08:21:10|4235.6|4229.6|4235.8|4229.8|4235.8|4229.8|4235.5|4229.5|0
1609402880000|2020-12-31 08:21:20|4236.1|4230.1|4236.5|4230.5|4236.5|4230.5|4236.1|4230.1|0
1609402900000|2020-12-31 08:21:40|4236.3|4230.3|4235.3|4229.3|4236.3|4230.3|4235.3|4229.3|0
1609402940000|2020-12-31 08:22:20|4235.1|4229.1|4235.3|4229.3|4235.3|4229.3|4235.1|4229.1|0
1609402960000|2020-12-31 08:22:40|||||||||1
1609402980000|2020-12-31 08:23:00|4235.5|4229.5|4235.3|4229.3|4235.5|4229.5|4235.3|4229.3|2
1609403020000|2020-12-31 08:23:40|4236.5|4230.5|4236.8|4230.8|4237.3|4231.3|4236.3|4230.3|5
1609403030000|2020-12-31 08:23:50|4237.1|4231.1|4237.3|4231.3|4237.3|4231.3|4237.1|4231.1|0
1609403050000|2020-12-31 08:24:10|4237.6|4231.6|4238.5|4232.5|4238.5|4232.5|4237.6|4231.6|0
1609403060000|2020-12-31 08:24:20|4238.3|4232.3|4238.3|4232.3|4238.3|4232.3|4237.8|4231.8|1
1609403080000|2020-12-31 08:24:40|4237.3|4231.3|4237.3|4231.3|4237.8|4231.8|4237.3|4231.3|1
1609403100000|2020-12-31 08:25:00|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|4237.8|4231.8|1
1609403120000|2020-12-31 08:25:20|4238.1|4232.1|4238.3|4232.3|4238.6|4232.6|4238.1|4232.1|0
1609403130000|2020-12-31 08:25:30|4238.5|4232.5|4238.3|4232.3|4238.5|4232.5|4237.8|4231.8|0
1609403140000|2020-12-31 08:25:40|4238.6|4232.6|4238.8|4232.8|4239.1|4233.1|4238.6|4232.6|2
1609403150000|2020-12-31 08:25:50|4239.1|4233.1|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|1
1609403160000|2020-12-31 08:26:00|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|1
1609403170000|2020-12-31 08:26:10|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609403180000|2020-12-31 08:26:20|4239|4233|4238.8|4232.8|4239|4233|4238.8|4232.8|0
1609403190000|2020-12-31 08:26:30|4239|4233|4239.8|4233.8|4239.8|4233.8|4239|4233|0
1609403200000|2020-12-31 08:26:40|4240.1|4234.1|4240.5|4234.5|4240.5|4234.5|4240.1|4234.1|0
1609403210000|2020-12-31 08:26:50|4240.3|4234.3|4240.8|4234.8|4241.3|4235.3|4240.3|4234.3|2
1609403220000|2020-12-31 08:27:00|4240.5|4234.5|4239.3|4233.3|4240.5|4234.5|4239.3|4233.3|1
1609403250000|2020-12-31 08:27:30|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|1
1609403350000|2020-12-31 08:29:10|4239.6|4233.6|4239.3|4233.3|4239.6|4233.6|4239.3|4233.3|0
1609403360000|2020-12-31 08:29:20|4239.6|4233.6|4239.8|4233.8|4239.8|4233.8|4239.6|4233.6|0
1609403370000|2020-12-31 08:29:30|4240|4234|4240.3|4234.3|4240.8|4234.8|4240|4234|0
1609403390000|2020-12-31 08:29:50|4240.6|4234.6|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1609403400000|2020-12-31 08:30:00|4240.5|4234.5|4239.8|4233.8|4240.5|4234.5|4239.8|4233.8|2
1609403410000|2020-12-31 08:30:10|4239.6|4233.6|4239.8|4233.8|4240.1|4234.1|4239.3|4233.3|0
1609403420000|2020-12-31 08:30:20|4240.1|4234.1|4240.3|4234.3|4240.3|4234.3|4240.1|4234.1|1
1609403430000|2020-12-31 08:30:30|4240|4234|4239.8|4233.8|4240.3|4234.3|4239.6|4233.6|0
1609403440000|2020-12-31 08:30:40|4240.2|4234.2|4240.3|4234.3|4240.3|4234.3|4240.2|4234.2|0
1609403460000|2020-12-31 08:31:00|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609403470000|2020-12-31 08:31:10|4240.5|4234.5|4238.3|4232.3|4240.5|4234.5|4238.3|4232.3|4
1609403500000|2020-12-31 08:31:40|4239.3|4233.3|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|1
1609403510000|2020-12-31 08:31:50|4239.5|4233.5|4238.8|4232.8|4239.5|4233.5|4238.8|4232.8|0
1609403520000|2020-12-31 08:32:00|4238.6|4232.6|4238.8|4232.8|4238.8|4232.8|4238.6|4232.6|1
1609403530000|2020-12-31 08:32:10|4238.3|4232.3|4238.8|4232.8|4239.3|4233.3|4238.3|4232.3|1
1609403560000|2020-12-31 08:32:40|4239.1|4233.1|4238.6|4232.6|4239.3|4233.3|4238.6|4232.6|0
1609403570000|2020-12-31 08:32:50|4238.3|4232.3|4238.3|4232.3|4239.5|4233.5|4238.3|4232.3|3
1609403580000|2020-12-31 08:33:00|4238.8|4232.8|4238.8|4232.8|4239.2|4233.2|4238.3|4232.3|1
1609403590000|2020-12-31 08:33:10|4238.6|4232.6|4236.8|4230.8|4238.6|4232.6|4236.3|4230.3|5
1609403600000|2020-12-31 08:33:20|4237.1|4231.1|4239.3|4233.3|4239.8|4233.8|4237.1|4231.1|5
1609403610000|2020-12-31 08:33:30|4239.1|4233.1|4237.8|4231.8|4239.1|4233.1|4237.8|4231.8|2
1609403620000|2020-12-31 08:33:40|4238.1|4232.1|4238.8|4232.8|4238.8|4232.8|4238.1|4232.1|0
1609403640000|2020-12-31 08:34:00|4239.1|4233.1|4239|4233|4239.3|4233.3|4238.6|4232.6|3
1609403650000|2020-12-31 08:34:10|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4238.8|4232.8|0
1609403660000|2020-12-31 08:34:20|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|4239.8|4233.8|1
1609403680000|2020-12-31 08:34:40|4240|4234|4239.8|4233.8|4240.3|4234.3|4239.8|4233.8|0
1609403700000|2020-12-31 08:35:00|4240|4234|4240.3|4234.3|4240.3|4234.3|4240|4234|0
1609403710000|2020-12-31 08:35:10|4240.6|4234.6|4240.3|4234.3|4240.6|4234.6|4240.3|4234.3|0
1609403720000|2020-12-31 08:35:20|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|4239.3|4233.3|1
1609403730000|2020-12-31 08:35:30|4239.5|4233.5|4240.3|4234.3|4240.3|4234.3|4239.5|4233.5|3
1609403760000|2020-12-31 08:36:00|4240.5|4234.5|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1609403770000|2020-12-31 08:36:10|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.5|4234.5|0
1609403780000|2020-12-31 08:36:20|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1609403790000|2020-12-31 08:36:30|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|2
1609403800000|2020-12-31 08:36:40|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1609403810000|2020-12-31 08:36:50|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609403820000|2020-12-31 08:37:00|4240.5|4234.5|4240.8|4234.8|4241|4235|4240.5|4234.5|0
1609403840000|2020-12-31 08:37:20|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609403850000|2020-12-31 08:37:30|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1609403860000|2020-12-31 08:37:40|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609403870000|2020-12-31 08:37:50|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.3|4234.3|0
1609403880000|2020-12-31 08:38:00|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|0
1609403890000|2020-12-31 08:38:10|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|0
1609403920000|2020-12-31 08:38:40|4241|4235|4240.8|4234.8|4241|4235|4240.3|4234.3|1
1609403930000|2020-12-31 08:38:50|4240.5|4234.5|4240.3|4234.3|4240.8|4234.8|4240.3|4234.3|0
1609403960000|2020-12-31 08:39:20|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|4240.8|4234.8|0
1609403970000|2020-12-31 08:39:30|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609403990000|2020-12-31 08:39:50|4240|4234|4239.8|4233.8|4240|4234|4239.8|4233.8|0
1609404000000|2020-12-31 08:40:00|4239.5|4233.5|4239.8|4233.8|4240.3|4234.3|4239.3|4233.3|0
1609404010000|2020-12-31 08:40:10|4240.2|4234.2|4240.8|4234.8|4240.8|4234.8|4240.2|4234.2|0
1609404030000|2020-12-31 08:40:30|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609404060000|2020-12-31 08:41:00|4240|4234|4239.8|4233.8|4240.3|4234.3|4238.8|4232.8|1
1609404080000|2020-12-31 08:41:20|4239.5|4233.5|4239.8|4233.8|4239.8|4233.8|4239.3|4233.3|0
1609404120000|2020-12-31 08:42:00|4239.5|4233.5|4240.3|4234.3|4240.3|4234.3|4239.3|4233.3|0
1609404130000|2020-12-31 08:42:10|4240|4234|4240.8|4234.8|4241.3|4235.3|4240|4234|3
1609404140000|2020-12-31 08:42:20|4241|4235|4241.3|4235.3|4241.3|4235.3|4241|4235|4
1609404150000|2020-12-31 08:42:30|4241|4235|4241.3|4235.3|4241.3|4235.3|4240.8|4234.8|0
1609404160000|2020-12-31 08:42:40|4241|4235|4240.3|4234.3|4241|4235|4240.3|4234.3|1
1609404210000|2020-12-31 08:43:30|4240.5|4234.5|4241.3|4235.3|4241.3|4235.3|4240.5|4234.5|0
1609404220000|2020-12-31 08:43:40|4240.8|4234.8|4241.3|4235.3|4241.8|4235.8|4240.8|4234.8|4
1609404240000|2020-12-31 08:44:00|4241|4235|4240.8|4234.8|4241|4235|4240.5|4234.5|2
1609404280000|2020-12-31 08:44:40|4240.5|4234.5|4240.8|4234.8|4240.8|4234.8|4240.5|4234.5|0
1609404290000|2020-12-31 08:44:50|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609404300000|2020-12-31 08:45:00|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|4241.3|4235.3|2
1609404310000|2020-12-31 08:45:10|4241|4235|4240.8|4234.8|4241|4235|4240.8|4234.8|1
1609404320000|2020-12-31 08:45:20|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609404330000|2020-12-31 08:45:30|4240|4234|4240.8|4234.8|4240.8|4234.8|4239.8|4233.8|0
1609404350000|2020-12-31 08:45:50|4240.5|4234.5|4240.3|4234.3|4240.5|4234.5|4240.3|4234.3|0
1609404370000|2020-12-31 08:46:10|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4244.8|4238.8|4
1609404380000|2020-12-31 08:46:20|4244.8|4238.8|4244.3|4238.3|4244.8|4238.8|4244.3|4238.3|0
1609404400000|2020-12-31 08:46:40|||||||||1
1609404420000|2020-12-31 08:47:00|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|4244.2|4238.2|0
1609404460000|2020-12-31 08:47:40|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|4243.2|4237.2|1
1609404480000|2020-12-31 08:48:00|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|75
1609404490000|2020-12-31 08:48:10|4243|4237|4243.2|4237.2|4243.2|4237.2|4243|4237|1
1609404520000|2020-12-31 08:48:40|4243|4237|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|0
1609404540000|2020-12-31 08:49:00|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|0
1609404550000|2020-12-31 08:49:10|4244|4238|4244.7|4238.7|4245|4239|4244|4238|3
1609404570000|2020-12-31 08:49:30|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1609404580000|2020-12-31 08:49:40|4244.7|4238.7|4245.2|4239.2|4245.2|4239.2|4244.7|4238.7|0
1609404590000|2020-12-31 08:49:50|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|0
1609404600000|2020-12-31 08:50:00|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1609404610000|2020-12-31 08:50:10|4245|4239|4244.7|4238.7|4245|4239|4244.7|4238.7|1
1609404640000|2020-12-31 08:50:40|4245|4239|4246.2|4240.2|4247.2|4241.2|4245|4239|6
1609404650000|2020-12-31 08:50:50|4246.7|4240.7|4248.2|4242.2|4248.2|4242.2|4246.7|4240.7|5
1609404660000|2020-12-31 08:51:00|||||||||7
1609404670000|2020-12-31 08:51:10|4248|4242|4247.2|4241.2|4248|4242|4247.2|4241.2|0
1609404680000|2020-12-31 08:51:20|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|2
1609404690000|2020-12-31 08:51:30|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|1
1609404710000|2020-12-31 08:51:50|||||||||2
1609404730000|2020-12-31 08:52:10|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|1
1609404750000|2020-12-31 08:52:30|4246.7|4240.7|4246.7|4240.7|4247.2|4241.2|4246.7|4240.7|1
1609404760000|2020-12-31 08:52:40|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.5|4240.5|1
1609404780000|2020-12-31 08:53:00|4247|4241|4247.2|4241.2|4247.2|4241.2|4247|4241|0
1609404800000|2020-12-31 08:53:20|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1609404810000|2020-12-31 08:53:30|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.5|4240.5|1
1609404820000|2020-12-31 08:53:40|4247|4241|4247.7|4241.7|4247.7|4241.7|4247|4241|0
1609404840000|2020-12-31 08:54:00|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|0
1609404850000|2020-12-31 08:54:10|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|0
1609404860000|2020-12-31 08:54:20|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4246.7|4240.7|0
1609404870000|2020-12-31 08:54:30|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1609404880000|2020-12-31 08:54:40|4246.5|4240.5|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|1
1609404910000|2020-12-31 08:55:10|||||||||1
1609404940000|2020-12-31 08:55:40|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|4245.2|4239.2|58
1609405020000|2020-12-31 08:57:00|4244.8|4238.8|4244.2|4238.2|4244.8|4238.8|4244.2|4238.2|4
1609405060000|2020-12-31 08:57:40|4244.8|4238.8|4245.2|4239.2|4245.2|4239.2|4244.8|4238.8|2
1609405080000|2020-12-31 08:58:00|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|2
1609405090000|2020-12-31 08:58:10|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4245.4|4239.4|0
1609405130000|2020-12-31 08:58:50|4245.4|4239.4|4245.7|4239.7|4245.7|4239.7|4245.2|4239.2|0
1609405140000|2020-12-31 08:59:00|4246|4240|4246.2|4240.2|4246.2|4240.2|4246|4240|0
1609405170000|2020-12-31 08:59:30|4245.9|4239.9|4245.7|4239.7|4245.9|4239.9|4245.7|4239.7|0
1609405180000|2020-12-31 08:59:40|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|0
1609405190000|2020-12-31 08:59:50|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|0
1609405220000|2020-12-31 09:00:20|4244.2|4238.2|4244.2|4238.2|4244.5|4238.5|4244.2|4238.2|2
1609405240000|2020-12-31 09:00:40|4243.6|4237.6|4243.2|4237.2|4243.6|4237.6|4242.2|4236.2|57
1609405260000|2020-12-31 09:01:00|4242.7|4236.7|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|0
1609405270000|2020-12-31 09:01:10|4243|4237|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|0
1609405280000|2020-12-31 09:01:20|4243|4237|4243.2|4237.2|4243.2|4237.2|4242.7|4236.7|0
1609405310000|2020-12-31 09:01:50|4243.5|4237.5|4244.7|4238.7|4244.7|4238.7|4243.5|4237.5|0
1609405340000|2020-12-31 09:02:20|4244.9|4238.9|4245.2|4239.2|4245.2|4239.2|4244.9|4238.9|0
1609405350000|2020-12-31 09:02:30|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.5|4239.5|2
1609405380000|2020-12-31 09:03:00|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|0
1609405390000|2020-12-31 09:03:10|4244.9|4238.9|4244.7|4238.7|4244.9|4238.9|4244.7|4238.7|0
1609405400000|2020-12-31 09:03:20|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1609405410000|2020-12-31 09:03:30|4243.2|4237.2|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|8
1609405460000|2020-12-31 09:04:20|4243.5|4237.5|4242.9|4236.9|4243.5|4237.5|4242.9|4236.9|0
1609405480000|2020-12-31 09:04:40|4242.7|4236.7|4240.9|4234.9|4242.7|4236.7|4240.4|4234.4|6
1609405490000|2020-12-31 09:04:50|4241.2|4235.2|4241.9|4235.9|4241.9|4235.9|4241.2|4235.2|2
1609405500000|2020-12-31 09:05:00|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4241.4|4235.4|9
1609405510000|2020-12-31 09:05:10|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|4242.4|4236.4|0
1609405520000|2020-12-31 09:05:20|4241.7|4235.7|4241.2|4235.2|4242.2|4236.2|4241.2|4235.2|5
1609405530000|2020-12-31 09:05:30|4241|4235|4241.7|4235.7|4241.7|4235.7|4240.7|4234.7|0
1609405540000|2020-12-31 09:05:40|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.9|4235.9|0
1609405550000|2020-12-31 09:05:50|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|4241.7|4235.7|1
1609405580000|2020-12-31 09:06:20|4241.9|4235.9|4241.7|4235.7|4242.2|4236.2|4241.7|4235.7|0
1609405590000|2020-12-31 09:06:30|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609405600000|2020-12-31 09:06:40|4241.9|4235.9|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609405620000|2020-12-31 09:07:00|4241.7|4235.7|4242.2|4236.2|4242.2|4236.2|4241.7|4235.7|0
1609405630000|2020-12-31 09:07:10|4242.5|4236.5|4243.2|4237.2|4243.2|4237.2|4242.5|4236.5|0
1609405650000|2020-12-31 09:07:30|4243.4|4237.4|4243.7|4237.7|4243.7|4237.7|4243.4|4237.4|0
1609405670000|2020-12-31 09:07:50|4243.9|4237.9|4244.2|4238.2|4244.2|4238.2|4243.9|4237.9|0
1609405680000|2020-12-31 09:08:00|4243.7|4237.7|4244.7|4238.7|4244.7|4238.7|4243.7|4237.7|4
1609405750000|2020-12-31 09:09:10|4245|4239|4245.2|4239.2|4245.2|4239.2|4245|4239|0
1609405760000|2020-12-31 09:09:20|4245.7|4239.7|4245.2|4239.2|4245.7|4239.7|4245.2|4239.2|2
1609405780000|2020-12-31 09:09:40|4244.9|4238.9|4245.2|4239.2|4245.2|4239.2|4244.2|4238.2|2
1609405790000|2020-12-31 09:09:50|4245.5|4239.5|4246.2|4240.2|4246.2|4240.2|4245.5|4239.5|2
1609405800000|2020-12-31 09:10:00|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|3
1609405810000|2020-12-31 09:10:10|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|5
1609405820000|2020-12-31 09:10:20|4246.7|4240.7|4246.2|4240.2|4246.7|4240.7|4246|4240|2
1609405840000|2020-12-31 09:10:40|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1609405850000|2020-12-31 09:10:50|4247|4241|4246.7|4240.7|4247|4241|4246.2|4240.2|4
1609405860000|2020-12-31 09:11:00|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|0
1609405890000|2020-12-31 09:11:30|4246.4|4240.4|4246.7|4240.7|4246.7|4240.7|4246.4|4240.4|0
1609405920000|2020-12-31 09:12:00|4246.5|4240.5|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|0
1609405930000|2020-12-31 09:12:10|4246.6|4240.6|4247.2|4241.2|4247.2|4241.2|4246.6|4240.6|6
1609405960000|2020-12-31 09:12:40|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|6
1609405970000|2020-12-31 09:12:50|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|8
1609405980000|2020-12-31 09:13:00|4246.2|4240.2|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|10
1609405990000|2020-12-31 09:13:10|4246.9|4240.9|4248.2|4242.2|4248.2|4242.2|4246.9|4240.9|9
1609406000000|2020-12-31 09:13:20|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.9|4241.9|0
1609406030000|2020-12-31 09:13:50|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|5
1609406040000|2020-12-31 09:14:00|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|0
1609406050000|2020-12-31 09:14:10|4247.8|4241.8|4247.2|4241.2|4247.8|4241.8|4247.2|4241.2|1
1609406090000|2020-12-31 09:14:50|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|4247.7|4241.7|1
1609406100000|2020-12-31 09:15:00|4247.9|4241.9|4247.7|4241.7|4248.2|4242.2|4247.4|4241.4|2
1609406110000|2020-12-31 09:15:10|4247.4|4241.4|4247.2|4241.2|4247.4|4241.4|4247.2|4241.2|0
1609406120000|2020-12-31 09:15:20|4246.7|4240.7|4246.7|4240.7|4246.9|4240.9|4246.7|4240.7|1
1609406130000|2020-12-31 09:15:30|4246.5|4240.5|4246.2|4240.2|4246.5|4240.5|4246.2|4240.2|0
1609406140000|2020-12-31 09:15:40|4246.8|4240.8|4247.2|4241.2|4247.2|4241.2|4246.8|4240.8|5
1609406150000|2020-12-31 09:15:50|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|0
1609406160000|2020-12-31 09:16:00|4246.5|4240.5|4246.7|4240.7|4246.7|4240.7|4246.5|4240.5|1
1609406170000|2020-12-31 09:16:10|4246.4|4240.4|4246.7|4240.7|4246.7|4240.7|4246.4|4240.4|1
1609406180000|2020-12-31 09:16:20|||||||||1
1609406220000|2020-12-31 09:17:00|4247|4241|4246.2|4240.2|4247.2|4241.2|4246.2|4240.2|1
1609406230000|2020-12-31 09:17:10|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.2|4240.2|1
1609406250000|2020-12-31 09:17:30|4247|4241|4247.2|4241.2|4247.7|4241.7|4247|4241|5
1609406280000|2020-12-31 09:18:00|4247|4241|4246.7|4240.7|4247|4241|4246.7|4240.7|0
1609406290000|2020-12-31 09:18:10|4246.5|4240.5|4247.2|4241.2|4248.2|4242.2|4246.5|4240.5|2
1609406310000|2020-12-31 09:18:30|4247.4|4241.4|4247.7|4241.7|4247.7|4241.7|4247.4|4241.4|0
1609406320000|2020-12-31 09:18:40|4247.5|4241.5|4246.7|4240.7|4247.5|4241.5|4246.7|4240.7|0
1609406330000|2020-12-31 09:18:50|4247|4241|4247.2|4241.2|4247.2|4241.2|4247|4241|0
1609406360000|2020-12-31 09:19:20|4247|4241|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|0
1609406370000|2020-12-31 09:19:30|4247.4|4241.4|4248.2|4242.2|4248.2|4242.2|4247.4|4241.4|2
1609406380000|2020-12-31 09:19:40|4247.9|4241.9|4247.7|4241.7|4247.9|4241.9|4247.7|4241.7|0
1609406410000|2020-12-31 09:20:10|4247.5|4241.5|4246.7|4240.7|4247.5|4241.5|4246.7|4240.7|1
1609406420000|2020-12-31 09:20:20|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4246.2|4240.2|0
1609406430000|2020-12-31 09:20:30|4246.4|4240.4|4246.7|4240.7|4247.2|4241.2|4246.4|4240.4|0
1609406450000|2020-12-31 09:20:50|4246.4|4240.4|4245.7|4239.7|4246.4|4240.4|4245.7|4239.7|1
1609406460000|2020-12-31 09:21:00|4246|4240|4246.2|4240.2|4246.2|4240.2|4245.5|4239.5|1
1609406480000|2020-12-31 09:21:20|||||||||1
1609406500000|2020-12-31 09:21:40|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|1
1609406510000|2020-12-31 09:21:50|4245.4|4239.4|4245.2|4239.2|4245.4|4239.4|4245.2|4239.2|0
1609406520000|2020-12-31 09:22:00|4244.7|4238.7|4244.7|4238.7|4244.7|4238.7|4244.4|4238.4|3
1609406530000|2020-12-31 09:22:10|4244.4|4238.4|4243.7|4237.7|4244.4|4238.4|4243.7|4237.7|7
1609406540000|2020-12-31 09:22:20|4243.4|4237.4|4245.2|4239.2|4245.2|4239.2|4243.4|4237.4|10
1609406550000|2020-12-31 09:22:30|4245.5|4239.5|4245.2|4239.2|4245.5|4239.5|4245.2|4239.2|0
1609406560000|2020-12-31 09:22:40|4245.4|4239.4|4246.2|4240.2|4246.2|4240.2|4245.2|4239.2|4
1609406570000|2020-12-31 09:22:50|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|4245.7|4239.7|2
1609406580000|2020-12-31 09:23:00|4245.5|4239.5|4243.7|4237.7|4245.5|4239.5|4243.7|4237.7|4
1609406600000|2020-12-31 09:23:20|4244|4238|4244.2|4238.2|4244.2|4238.2|4244|4238|0
1609406610000|2020-12-31 09:23:30|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|16
1609406630000|2020-12-31 09:23:50|4244|4238|4243.7|4237.7|4244|4238|4243.7|4237.7|0
1609406660000|2020-12-31 09:24:20|4243.4|4237.4|4243.2|4237.2|4243.7|4237.7|4243.2|4237.2|2
1609406670000|2020-12-31 09:24:30|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|4242.2|4236.2|1
1609406680000|2020-12-31 09:24:40|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|4242.7|4236.7|1
1609406720000|2020-12-31 09:25:20|4242.5|4236.5|4242.2|4236.2|4242.5|4236.5|4242.2|4236.2|0
1609406730000|2020-12-31 09:25:30|4242.4|4236.4|4242.7|4236.7|4243|4237|4242.4|4236.4|0
1609406740000|2020-12-31 09:25:40|4243|4237|4242.7|4236.7|4243|4237|4242.7|4236.7|0
1609406760000|2020-12-31 09:26:00|4242.4|4236.4|4242.7|4236.7|4242.7|4236.7|4242.2|4236.2|1
1609406770000|2020-12-31 09:26:10|4243|4237|4243.2|4237.2|4243.2|4237.2|4243|4237|0
1609406780000|2020-12-31 09:26:20|4243.7|4237.7|4246.4|4240.4|4246.4|4240.4|4243.7|4237.7|10
1609406790000|2020-12-31 09:26:30|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|1
1609406800000|2020-12-31 09:26:40|||||||||1
1609406830000|2020-12-31 09:27:10|4246.7|4240.7|4247.2|4241.2|4247.2|4241.2|4246.7|4240.7|1
1609406840000|2020-12-31 09:27:20|4247.7|4241.7|4247.2|4241.2|4247.7|4241.7|4247.2|4241.2|0
1609406850000|2020-12-31 09:27:30|4247.4|4241.4|4247.7|4241.7|4247.7|4241.7|4247.4|4241.4|3
1609406860000|2020-12-31 09:27:40|4247.4|4241.4|4247.7|4241.7|4248.2|4242.2|4247.2|4241.2|2
1609406870000|2020-12-31 09:27:50|||||||||1
1609406880000|2020-12-31 09:28:00|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|0
1609406890000|2020-12-31 09:28:10|4248.2|4242.2|4247.7|4241.7|4248.5|4242.5|4247.7|4241.7|5
1609406920000|2020-12-31 09:28:40|4247.4|4241.4|4246.7|4240.7|4247.4|4241.4|4246.7|4240.7|0
1609406930000|2020-12-31 09:28:50|4246.9|4240.9|4247.2|4241.2|4247.2|4241.2|4246.9|4240.9|0
1609406950000|2020-12-31 09:29:10|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|4246.7|4240.7|2
1609406970000|2020-12-31 09:29:30|4246.4|4240.4|4246.2|4240.2|4246.4|4240.4|4245.7|4239.7|0
1609406990000|2020-12-31 09:29:50|4246|4240|4245.7|4239.7|4246|4240|4245.7|4239.7|1
1609407000000|2020-12-31 09:30:00|4245.5|4239.5|4245.2|4239.2|4245.5|4239.5|4245.2|4239.2|0
1609407010000|2020-12-31 09:30:10|4243.7|4237.7|4244.2|4238.2|4244.7|4238.7|4243.4|4237.4|4
1609407020000|2020-12-31 09:30:20|4243.7|4237.7|4243.7|4237.7|4244|4238|4243.7|4237.7|1
1609407030000|2020-12-31 09:30:30|4243.5|4237.5|4243.2|4237.2|4244.2|4238.2|4243.2|4237.2|2
1609407040000|2020-12-31 09:30:40|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|1
1609407050000|2020-12-31 09:30:50|4244|4238|4243.7|4237.7|4244|4238|4243.4|4237.4|1
1609407060000|2020-12-31 09:31:00|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|0
1609407070000|2020-12-31 09:31:10|4242.7|4236.7|4243.2|4237.2|4243.2|4237.2|4242.5|4236.5|2
1609407080000|2020-12-31 09:31:20|||||||||1
1609407090000|2020-12-31 09:31:30|4243.5|4237.5|4243.7|4237.7|4243.7|4237.7|4243.5|4237.5|0
1609407100000|2020-12-31 09:31:40|4244|4238|4244.2|4238.2|4244.2|4238.2|4244|4238|0
1609407110000|2020-12-31 09:31:50|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|2
1609407130000|2020-12-31 09:32:10|4244|4238|4243.7|4237.7|4244|4238|4243.7|4237.7|0
1609407150000|2020-12-31 09:32:30|4243.9|4237.9|4244.2|4238.2|4244.2|4238.2|4243.9|4237.9|0
1609407160000|2020-12-31 09:32:40|4244.4|4238.4|4244.7|4238.7|4244.7|4238.7|4244.4|4238.4|0
1609407170000|2020-12-31 09:32:50|4244.4|4238.4|4244.2|4238.2|4244.4|4238.4|4244.2|4238.2|0
1609407180000|2020-12-31 09:33:00|4244.4|4238.4|4243.2|4237.2|4244.7|4238.7|4243.2|4237.2|1
1609407190000|2020-12-31 09:33:10|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|4243.7|4237.7|2
1609407210000|2020-12-31 09:33:30|4243.4|4237.4|4243.7|4237.7|4243.7|4237.7|4243.2|4237.2|0
1609407220000|2020-12-31 09:33:40|4243.4|4237.4|4243.2|4237.2|4243.4|4237.4|4243.2|4237.2|0
1609407230000|2020-12-31 09:33:50|4242.9|4236.9|4242.2|4236.2|4242.9|4236.9|4242.2|4236.2|1
1609407240000|2020-12-31 09:34:00|4241.2|4235.2|4241.7|4235.7|4241.7|4235.7|4241.2|4235.2|2
1609407250000|2020-12-31 09:34:10|4241.4|4235.4|4241.2|4235.2|4241.4|4235.4|4241.2|4235.2|0
1609407260000|2020-12-31 09:34:20|4241.4|4235.4|4241.2|4235.2|4241.7|4235.7|4241.2|4235.2|0
1609407270000|2020-12-31 09:34:30|||||||||7
1609407300000|2020-12-31 09:35:00|4241.6|4235.6|4242.2|4236.2|4242.2|4236.2|4241.6|4235.6|4
1609407320000|2020-12-31 09:35:20|4242.7|4236.7|4242.4|4236.4|4242.7|4236.7|4242.4|4236.4|1
1609407330000|2020-12-31 09:35:30|4242.2|4236.2|4244.6|4238.6|4245.1|4239.1|4242.2|4236.2|1
1609407340000|2020-12-31 09:35:40|4245.4|4239.4|4245.1|4239.1|4245.4|4239.4|4245.1|4239.1|1
1609407360000|2020-12-31 09:36:00|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|0
1609407370000|2020-12-31 09:36:10|4245.1|4239.1|4245.4|4239.4|4245.4|4239.4|4245.1|4239.1|0
1609407380000|2020-12-31 09:36:20|4245.1|4239.1|4246.1|4240.1|4246.1|4240.1|4245.1|4239.1|9
1609407390000|2020-12-31 09:36:30|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1609407410000|2020-12-31 09:36:50|4245.7|4239.7|4244.9|4238.9|4245.7|4239.7|4244.9|4238.9|6
1609407420000|2020-12-31 09:37:00|4245.2|4239.2|4245.9|4239.9|4245.9|4239.9|4245.2|4239.2|0
1609407450000|2020-12-31 09:37:30|4246.1|4240.1|4249.8|4243.8|4249.8|4243.8|4246.1|4240.1|9
1609407460000|2020-12-31 09:37:40|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|4249.5|4243.5|0
1609407470000|2020-12-31 09:37:50|4249|4243|4247.4|4241.4|4249.5|4243.5|4246.9|4240.9|6
1609407480000|2020-12-31 09:38:00|4247.1|4241.1|4246.9|4240.9|4247.4|4241.4|4246.9|4240.9|1
1609407490000|2020-12-31 09:38:10|4246.6|4240.6|4246.4|4240.4|4246.6|4240.6|4246.4|4240.4|0
1609407510000|2020-12-31 09:38:30|4246.1|4240.1|4246.4|4240.4|4246.4|4240.4|4246.1|4240.1|0
1609407520000|2020-12-31 09:38:40|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|2
1609407530000|2020-12-31 09:38:50|4246.1|4240.1|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|2
1609407540000|2020-12-31 09:39:00|4245.6|4239.6|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|2
1609407570000|2020-12-31 09:39:30|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|4245.3|4239.3|0
1609407610000|2020-12-31 09:40:10|4246.3|4240.3|4245.8|4239.8|4246.3|4240.3|4245.8|4239.8|4
1609407630000|2020-12-31 09:40:30|4246.1|4240.1|4247.3|4241.3|4247.3|4241.3|4246.1|4240.1|1
1609407640000|2020-12-31 09:40:40|4246.8|4240.8|4247.3|4241.3|4247.3|4241.3|4246.8|4240.8|0
1609407650000|2020-12-31 09:40:50|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1609407660000|2020-12-31 09:41:00|4246.6|4240.6|4246.8|4240.8|4247.3|4241.3|4246.6|4240.6|3
1609407670000|2020-12-31 09:41:10|4246.6|4240.6|4247.3|4241.3|4247.3|4241.3|4246.6|4240.6|2
1609407680000|2020-12-31 09:41:20|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.6|4241.6|1
1609407690000|2020-12-31 09:41:30|4247.6|4241.6|4247.3|4241.3|4247.6|4241.6|4247.3|4241.3|0
1609407700000|2020-12-31 09:41:40|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.6|4241.6|1
1609407710000|2020-12-31 09:41:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1609407720000|2020-12-31 09:42:00|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1609407740000|2020-12-31 09:42:20|4248.1|4242.1|4248.3|4242.3|4248.3|4242.3|4248.1|4242.1|0
1609407750000|2020-12-31 09:42:30|4248.1|4242.1|4247.8|4241.8|4248.1|4242.1|4247.8|4241.8|3
1609407760000|2020-12-31 09:42:40|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|1
1609407800000|2020-12-31 09:43:20|4247.6|4241.6|4247.3|4241.3|4247.6|4241.6|4247.3|4241.3|0
1609407810000|2020-12-31 09:43:30|4249|4243|4250.3|4244.3|4250.3|4244.3|4249|4243|35
1609407820000|2020-12-31 09:43:40|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|3
1609407830000|2020-12-31 09:43:50|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1609407850000|2020-12-31 09:44:10|4251.1|4245.1|4250.8|4244.8|4251.6|4245.6|4250.8|4244.8|0
1609407860000|2020-12-31 09:44:20|4250.3|4244.3|4250.8|4244.8|4251.6|4245.6|4250.3|4244.3|0
1609407880000|2020-12-31 09:44:40|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.3|4244.3|0
1609407900000|2020-12-31 09:45:00|4250.1|4244.1|4249.8|4243.8|4250.1|4244.1|4249.3|4243.3|15
1609407920000|2020-12-31 09:45:20|4249.6|4243.6|4249.3|4243.3|4249.6|4243.6|4249.3|4243.3|0
1609407930000|2020-12-31 09:45:30|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|0
1609407960000|2020-12-31 09:46:00|||||||||8
1609408000000|2020-12-31 09:46:40|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|8
1609408010000|2020-12-31 09:46:50|4251.6|4245.6|4250.3|4244.3|4251.6|4245.6|4250.3|4244.3|3
1609408020000|2020-12-31 09:47:00|4249.3|4243.3|4249.3|4243.3|4249.8|4243.8|4248.3|4242.3|11
1609408030000|2020-12-31 09:47:10|||||||||1
1609408050000|2020-12-31 09:47:30|4249.6|4243.6|4250.1|4244.1|4250.1|4244.1|4249.6|4243.6|0
1609408080000|2020-12-31 09:48:00|4250.3|4244.3|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|0
1609408090000|2020-12-31 09:48:10|4250.3|4244.3|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|0
1609408100000|2020-12-31 09:48:20|4249.8|4243.8|4249.3|4243.3|4249.8|4243.8|4249.3|4243.3|0
1609408120000|2020-12-31 09:48:40|4249.1|4243.1|4248.8|4242.8|4249.1|4243.1|4248.8|4242.8|2
1609408130000|2020-12-31 09:48:50|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1609408140000|2020-12-31 09:49:00|4249.1|4243.1|4248.8|4242.8|4249.1|4243.1|4248.8|4242.8|2
1609408160000|2020-12-31 09:49:20|4248.6|4242.6|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|0
1609408180000|2020-12-31 09:49:40|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|0
1609408190000|2020-12-31 09:49:50|4248.5|4242.5|4249.3|4243.3|4249.3|4243.3|4248.3|4242.3|1
1609408240000|2020-12-31 09:50:40|4249|4243|4248.8|4242.8|4249|4243|4248.8|4242.8|0
1609408250000|2020-12-31 09:50:50|4249|4243|4249.3|4243.3|4249.3|4243.3|4249|4243|0
1609408260000|2020-12-31 09:51:00|4249.8|4243.8|4249.8|4243.8|4250.3|4244.3|4249.3|4243.3|2
1609408300000|2020-12-31 09:51:40|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|1
1609408320000|2020-12-31 09:52:00|4249.6|4243.6|4248.8|4242.8|4249.6|4243.6|4248.8|4242.8|0
1609408330000|2020-12-31 09:52:10|4249|4243|4249.8|4243.8|4249.8|4243.8|4249|4243|0
1609408340000|2020-12-31 09:52:20|||||||||1
1609408350000|2020-12-31 09:52:30|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1609408380000|2020-12-31 09:53:00|4248.9|4242.9|4247.3|4241.3|4248.9|4242.9|4247.3|4241.3|6
1609408390000|2020-12-31 09:53:10|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|5
1609408400000|2020-12-31 09:53:20|4247.5|4241.5|4247.8|4241.8|4248.3|4242.3|4247.5|4241.5|1
1609408430000|2020-12-31 09:53:50|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|0
1609408460000|2020-12-31 09:54:20|4247.6|4241.6|4247.8|4241.8|4248.3|4242.3|4247.3|4241.3|10
1609408480000|2020-12-31 09:54:40|4248|4242|4248.3|4242.3|4248.3|4242.3|4248|4242|0
1609408500000|2020-12-31 09:55:00|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|0
1609408510000|2020-12-31 09:55:10|4248.6|4242.6|4248.3|4242.3|4248.6|4242.6|4248.3|4242.3|0
1609408540000|2020-12-31 09:55:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|3
1609408550000|2020-12-31 09:55:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1609408560000|2020-12-31 09:56:00|4248.5|4242.5|4248.3|4242.3|4248.5|4242.5|4248.3|4242.3|0
1609408570000|2020-12-31 09:56:10|4248.1|4242.1|4247.8|4241.8|4248.1|4242.1|4247.8|4241.8|0
1609408580000|2020-12-31 09:56:20|4247.5|4241.5|4248.3|4242.3|4248.3|4242.3|4247.5|4241.5|1
1609408620000|2020-12-31 09:57:00|4247.8|4241.8|4247.3|4241.3|4248.3|4242.3|4247.3|4241.3|2
1609408630000|2020-12-31 09:57:10|4248.3|4242.3|4247.8|4241.8|4248.3|4242.3|4247.8|4241.8|5
1609408650000|2020-12-31 09:57:30|4246.3|4240.3|4246.8|4240.8|4246.8|4240.8|4246.3|4240.3|1
1609408660000|2020-12-31 09:57:40|4247.1|4241.1|4248.3|4242.3|4248.3|4242.3|4247.1|4241.1|4
1609408670000|2020-12-31 09:57:50|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|16
1609408680000|2020-12-31 09:58:00|4246.1|4240.1|4247.3|4241.3|4247.3|4241.3|4246.1|4240.1|11
1609408720000|2020-12-31 09:58:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|1
1609408730000|2020-12-31 09:58:50|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|1
1609408740000|2020-12-31 09:59:00|4248.1|4242.1|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|1
1609408780000|2020-12-31 09:59:40|4247.8|4241.8|4248.8|4242.8|4248.8|4242.8|4247.8|4241.8|2
1609408790000|2020-12-31 09:59:50|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1609408810000|2020-12-31 10:00:10|4248|4242|4248.3|4242.3|4248.3|4242.3|4247.8|4241.8|0
1609408850000|2020-12-31 10:00:50|4248|4242|4247.3|4241.3|4248|4242|4247.3|4241.3|1
1609408890000|2020-12-31 10:01:30|4247.1|4241.1|4247.6|4241.6|4247.6|4241.6|4247.1|4241.1|5
1609408900000|2020-12-31 10:01:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|1
1609408920000|2020-12-31 10:02:00|4247.6|4241.6|4247.3|4241.3|4247.6|4241.6|4247.3|4241.3|1
1609408970000|2020-12-31 10:02:50|4247.6|4241.6|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|1
1609408980000|2020-12-31 10:03:00|4247.5|4241.5|4247.8|4241.8|4247.8|4241.8|4247.3|4241.3|1
1609409000000|2020-12-31 10:03:20|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1609409030000|2020-12-31 10:03:50|4247.8|4241.8|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|1
1609409050000|2020-12-31 10:04:10|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|2
1609409090000|2020-12-31 10:04:50|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|4247.3|4241.3|0
1609409100000|2020-12-31 10:05:00|4247.8|4241.8|4247.3|4241.3|4247.8|4241.8|4247.3|4241.3|1
1609409120000|2020-12-31 10:05:20|4247.7|4241.7|4248.3|4242.3|4248.3|4242.3|4247.7|4241.7|2
1609409130000|2020-12-31 10:05:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1609409160000|2020-12-31 10:06:00|4248.5|4242.5|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|1
1609409170000|2020-12-31 10:06:10|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|0
1609409220000|2020-12-31 10:07:00|4249.1|4243.1|4248.3|4242.3|4249.1|4243.1|4248.3|4242.3|0
1609409230000|2020-12-31 10:07:10|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1609409240000|2020-12-31 10:07:20|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1609409250000|2020-12-31 10:07:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|3
1609409270000|2020-12-31 10:07:50|4248.5|4242.5|4248.3|4242.3|4248.5|4242.5|4248.3|4242.3|0
1609409300000|2020-12-31 10:08:20|4248.5|4242.5|4248.8|4242.8|4248.8|4242.8|4248.3|4242.3|3
1609409310000|2020-12-31 10:08:30|4248.5|4242.5|4248.3|4242.3|4248.5|4242.5|4248.3|4242.3|1
1609409350000|2020-12-31 10:09:10|4248.8|4242.8|4250.3|4244.3|4250.3|4244.3|4248.8|4242.8|8
1609409370000|2020-12-31 10:09:30|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|5
1609409400000|2020-12-31 10:10:00|4251|4245|4251.3|4245.3|4251.3|4245.3|4251|4245|0
1609409430000|2020-12-31 10:10:30|4250.3|4244.3|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|1
1609409450000|2020-12-31 10:10:50|4250.5|4244.5|4250.8|4244.8|4250.8|4244.8|4250.3|4244.3|0
1609409470000|2020-12-31 10:11:10|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|0
1609409480000|2020-12-31 10:11:20|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1609409500000|2020-12-31 10:11:40|4251.1|4245.1|4251.5|4245.5|4251.5|4245.5|4251.1|4245.1|0
1609409520000|2020-12-31 10:12:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|2
1609409560000|2020-12-31 10:12:40|4251.1|4245.1|4251.5|4245.5|4251.5|4245.5|4251.1|4245.1|0
1609409570000|2020-12-31 10:12:50|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|2
1609409590000|2020-12-31 10:13:10|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.6|4244.6|3
1609409620000|2020-12-31 10:13:40|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|0
1609409640000|2020-12-31 10:14:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|1
1609409660000|2020-12-31 10:14:20|4250.6|4244.6|4250.3|4244.3|4250.6|4244.6|4250.3|4244.3|0
1609409670000|2020-12-31 10:14:30|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|2
1609409680000|2020-12-31 10:14:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|0
1609409690000|2020-12-31 10:14:50|||||||||2
1609409710000|2020-12-31 10:15:10|4252.3|4246.3|4252.8|4246.8|4252.8|4246.8|4252.3|4246.3|5
1609409720000|2020-12-31 10:15:20|4253|4247|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|0
1609409730000|2020-12-31 10:15:30|4252.5|4246.5|4251.8|4245.8|4252.5|4246.5|4251.8|4245.8|0
1609409790000|2020-12-31 10:16:30|4251.6|4245.6|4251.8|4245.8|4251.8|4245.8|4251.6|4245.6|1
1609409800000|2020-12-31 10:16:40|4252|4246|4252.3|4246.3|4252.3|4246.3|4252|4246|0
1609409830000|2020-12-31 10:17:10|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|2
1609409860000|2020-12-31 10:17:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4
1609409870000|2020-12-31 10:17:50|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|4250.3|4244.3|5
1609409900000|2020-12-31 10:18:20|||||||||2
1609409930000|2020-12-31 10:18:50|||||||||1
1609409940000|2020-12-31 10:19:00|4249.8|4243.8|4249.3|4243.3|4249.8|4243.8|4249.3|4243.3|0
1609409980000|2020-12-31 10:19:40|||||||||4
1609409990000|2020-12-31 10:19:50|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|10
1609410000000|2020-12-31 10:20:00|4248.6|4242.6|4249.3|4243.3|4249.3|4243.3|4248.6|4242.6|1
1609410010000|2020-12-31 10:20:10|4249.1|4243.1|4248.8|4242.8|4249.1|4243.1|4248.8|4242.8|0
1609410020000|2020-12-31 10:20:20|4249.1|4243.1|4249.3|4243.3|4249.3|4243.3|4249.1|4243.1|0
1609410040000|2020-12-31 10:20:40|4250.3|4244.3|4249.8|4243.8|4250.3|4244.3|4249.8|4243.8|5
1609410060000|2020-12-31 10:21:00|4249.5|4243.5|4249.3|4243.3|4249.5|4243.5|4249.3|4243.3|0
1609410070000|2020-12-31 10:21:10|4249.5|4243.5|4249.3|4243.3|4249.8|4243.8|4249.3|4243.3|4
1609410090000|2020-12-31 10:21:30|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|0
1609410110000|2020-12-31 10:21:50|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|4248.3|4242.3|0
1609410120000|2020-12-31 10:22:00|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|4248.8|4242.8|1
1609410140000|2020-12-31 10:22:20|4249|4243|4249.3|4243.3|4249.3|4243.3|4249|4243|0
1609410150000|2020-12-31 10:22:30|4249.5|4243.5|4249.8|4243.8|4249.8|4243.8|4249.5|4243.5|3
1609410160000|2020-12-31 10:22:40|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|4249.3|4243.3|0
1609410200000|2020-12-31 10:23:20|4249.5|4243.5|4250.3|4244.3|4250.3|4244.3|4249.5|4243.5|0
1609410220000|2020-12-31 10:23:40|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|4251.3|4245.3|1
1609410230000|2020-12-31 10:23:50|4251|4245|4250.3|4244.3|4251|4245|4250.3|4244.3|1
1609410250000|2020-12-31 10:24:10|4250.5|4244.5|4250.3|4244.3|4250.8|4244.8|4250.3|4244.3|0
1609410260000|2020-12-31 10:24:20|4249.8|4243.8|4250.3|4244.3|4250.8|4244.8|4249.8|4243.8|0
1609410290000|2020-12-31 10:24:50|4249.8|4243.8|4250.3|4244.3|4250.3|4244.3|4249.8|4243.8|0
1609410310000|2020-12-31 10:25:10|4251.3|4245.3|4250.8|4244.8|4251.3|4245.3|4250.8|4244.8|4
1609410330000|2020-12-31 10:25:30|4251|4245|4251.3|4245.3|4251.3|4245.3|4251|4245|0
1609410360000|2020-12-31 10:26:00|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|4250.8|4244.8|0
1609410370000|2020-12-31 10:26:10|4251.3|4245.3|4251.8|4245.8|4251.8|4245.8|4251.3|4245.3|25
1609410380000|2020-12-31 10:26:20|4252|4246|4252.3|4246.3|4252.3|4246.3|4252|4246|0
1609410460000|2020-12-31 10:27:40|||||||||1
1609410470000|2020-12-31 10:27:50|4252|4246|4251.8|4245.8|4252|4246|4251.8|4245.8|0
1609410520000|2020-12-31 10:28:40|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|4252.3|4246.3|0
1609410540000|2020-12-31 10:29:00|4253|4247|4253.3|4247.3|4253.3|4247.3|4252.8|4246.8|6
1609410610000|2020-12-31 10:30:10|4252.8|4246.8|4252.8|4246.8|4253.3|4247.3|4252.8|4246.8|1
1609410640000|2020-12-31 10:30:40|4253|4247|4252.3|4246.3|4253.3|4247.3|4252.3|4246.3|1
1609410710000|2020-12-31 10:31:50|4252.5|4246.5|4252.3|4246.3|4252.5|4246.5|4252.3|4246.3|0
1609410720000|2020-12-31 10:32:00|||||||||1
1609410750000|2020-12-31 10:32:30|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|4252.8|4246.8|1
1609410760000|2020-12-31 10:32:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609410770000|2020-12-31 10:32:50|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609410780000|2020-12-31 10:33:00|4252.5|4246.5|4253.2|4247.2|4253.2|4247.2|4252.5|4246.5|1
1609410820000|2020-12-31 10:33:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609410850000|2020-12-31 10:34:10|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609410870000|2020-12-31 10:34:30|4252|4246|4251.7|4245.7|4252|4246|4251.7|4245.7|0
1609410880000|2020-12-31 10:34:40|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|3
1609410890000|2020-12-31 10:34:50|4252.2|4246.2|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|1
1609410900000|2020-12-31 10:35:00|4251.7|4245.7|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1609410960000|2020-12-31 10:36:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1609410970000|2020-12-31 10:36:10|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.7|4245.7|0
1609411020000|2020-12-31 10:37:00|4251.2|4245.2|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|0
1609411030000|2020-12-31 10:37:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|0
1609411050000|2020-12-31 10:37:30|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609411060000|2020-12-31 10:37:40|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|4
1609411070000|2020-12-31 10:37:50|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609411080000|2020-12-31 10:38:00|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|0
1609411110000|2020-12-31 10:38:30|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609411160000|2020-12-31 10:39:20|||||||||1
1609411230000|2020-12-31 10:40:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|1
1609411240000|2020-12-31 10:40:40|||||||||1
1609411250000|2020-12-31 10:40:50|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609411270000|2020-12-31 10:41:10|4252|4246|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|2
1609411290000|2020-12-31 10:41:30|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1609411310000|2020-12-31 10:41:50|4252|4246|4252.2|4246.2|4252.2|4246.2|4252|4246|0
1609411370000|2020-12-31 10:42:50|4251.5|4245.5|4251.2|4245.2|4251.5|4245.5|4251.2|4245.2|0
1609411380000|2020-12-31 10:43:00|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.7|4245.7|0
1609411430000|2020-12-31 10:43:50|||||||||2
1609411440000|2020-12-31 10:44:00|4252.7|4246.7|4251.5|4245.5|4252.7|4246.7|4251.5|4245.5|0
1609411460000|2020-12-31 10:44:20|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1609411470000|2020-12-31 10:44:30|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|0
1609411480000|2020-12-31 10:44:40|4251.5|4245.5|4251.7|4245.7|4251.7|4245.7|4251.5|4245.5|1
1609411490000|2020-12-31 10:44:50|4251.5|4245.5|4251.2|4245.2|4251.5|4245.5|4251.2|4245.2|1
1609411500000|2020-12-31 10:45:00|4251.5|4245.5|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|0
1609411510000|2020-12-31 10:45:10|||||||||1
1609411530000|2020-12-31 10:45:30|||||||||1
1609411540000|2020-12-31 10:45:40|4251|4245|4251.2|4245.2|4251.2|4245.2|4251|4245|0
1609411550000|2020-12-31 10:45:50|4250.7|4244.7|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|0
1609411560000|2020-12-31 10:46:00|4250.7|4244.7|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|0
1609411580000|2020-12-31 10:46:20|4251.2|4245.2|4250.7|4244.7|4251.2|4245.2|4250.7|4244.7|1
1609411590000|2020-12-31 10:46:30|4250.9|4244.9|4250.7|4244.7|4250.9|4244.9|4250.7|4244.7|0
1609411600000|2020-12-31 10:46:40|4250.9|4244.9|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|0
1609411620000|2020-12-31 10:47:00|4250.2|4244.2|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|3
1609411660000|2020-12-31 10:47:40|4251.2|4245.2|4250.2|4244.2|4251.2|4245.2|4250.2|4244.2|1
1609411670000|2020-12-31 10:47:50|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|4250.7|4244.7|0
1609411680000|2020-12-31 10:48:00|4250.2|4244.2|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|0
1609411690000|2020-12-31 10:48:10|4250.4|4244.4|4250.2|4244.2|4250.7|4244.7|4250.2|4244.2|0
1609411710000|2020-12-31 10:48:30|4250.5|4244.5|4250.7|4244.7|4250.7|4244.7|4250.5|4244.5|0
1609411780000|2020-12-31 10:49:40|4250.9|4244.9|4252.2|4246.2|4252.2|4246.2|4250.9|4244.9|1
1609411810000|2020-12-31 10:50:10|4252.7|4246.7|4251.7|4245.7|4252.7|4246.7|4251.7|4245.7|2
1609411850000|2020-12-31 10:50:50|4252|4246|4252.2|4246.2|4252.2|4246.2|4252|4246|0
1609411860000|2020-12-31 10:51:00|4252.4|4246.4|4252.7|4246.7|4252.7|4246.7|4252.4|4246.4|0
1609411910000|2020-12-31 10:51:50|4252.5|4246.5|4252.2|4246.2|4252.5|4246.5|4252.2|4246.2|0
1609411930000|2020-12-31 10:52:10|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|0
1609411970000|2020-12-31 10:52:50|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1609411980000|2020-12-31 10:53:00|4253.4|4247.4|4254.7|4248.7|4255.2|4249.2|4253.4|4247.4|20
1609411990000|2020-12-31 10:53:10|||||||||1
1609412000000|2020-12-31 10:53:20|4254.4|4248.4|4254.7|4248.7|4254.7|4248.7|4254.2|4248.2|15
1609412010000|2020-12-31 10:53:30|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|4255.2|4249.2|2
1609412030000|2020-12-31 10:53:50|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1609412040000|2020-12-31 10:54:00|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.9|4248.9|1
1609412060000|2020-12-31 10:54:20|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1609412090000|2020-12-31 10:54:50|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1609412110000|2020-12-31 10:55:10|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|1
1609412160000|2020-12-31 10:56:00|4255|4249|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1609412170000|2020-12-31 10:56:10|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|4254.7|4248.7|0
1609412180000|2020-12-31 10:56:20|4255|4249|4255.2|4249.2|4255.2|4249.2|4255|4249|0
1609412190000|2020-12-31 10:56:30|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1609412240000|2020-12-31 10:57:20|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|1
1609412260000|2020-12-31 10:57:40|4255.7|4249.7|4256.2|4250.2|4256.2|4250.2|4255.7|4249.7|5
1609412270000|2020-12-31 10:57:50|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|0
1609412280000|2020-12-31 10:58:00|4255.4|4249.4|4255.7|4249.7|4256.2|4250.2|4255.4|4249.4|1
1609412350000|2020-12-31 10:59:10|4256|4250|4255.2|4249.2|4256|4250|4255.2|4249.2|1
1609412380000|2020-12-31 10:59:40|4254.9|4248.9|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1609412390000|2020-12-31 10:59:50|4254.7|4248.7|4255.2|4249.2|4255.2|4249.2|4254.7|4248.7|0
1609412420000|2020-12-31 11:00:20|4254.7|4248.7|4254.7|4248.7|4255.2|4249.2|4254.7|4248.7|6
1609412430000|2020-12-31 11:00:30|||||||||17
1609412440000|2020-12-31 11:00:40|4254.9|4248.9|4256.2|4250.2|4256.2|4250.2|4254.9|4248.9|17
1609412460000|2020-12-31 11:01:00|4255.2|4249.2|4255.7|4249.7|4256|4250|4255.2|4249.2|7
1609412500000|2020-12-31 11:01:40|4255.5|4249.5|4255.7|4249.7|4255.7|4249.7|4255.5|4249.5|1
1609412530000|2020-12-31 11:02:10|4255.5|4249.5|4255.2|4249.2|4255.5|4249.5|4255.2|4249.2|1
1609412540000|2020-12-31 11:02:20|4255.8|4249.8|4256.2|4250.2|4256.2|4250.2|4255.8|4249.8|3
1609412580000|2020-12-31 11:03:00|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|7
1609412590000|2020-12-31 11:03:10|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1609412600000|2020-12-31 11:03:20|4255.7|4249.7|4255.7|4249.7|4255.7|4249.7|4255.2|4249.2|2
1609412620000|2020-12-31 11:03:40|4255.5|4249.5|4255.7|4249.7|4255.7|4249.7|4255.5|4249.5|1
1609412630000|2020-12-31 11:03:50|4255.4|4249.4|4255.2|4249.2|4255.4|4249.4|4255.2|4249.2|0
1609412640000|2020-12-31 11:04:00|4253|4247|4252|4246|4253|4247|4252|4246|25
1609412650000|2020-12-31 11:04:10|4252.5|4246.5|4252.5|4246.5|4252.8|4246.8|4252.5|4246.5|2
1609412660000|2020-12-31 11:04:20|4252.2|4246.2|4252.5|4246.5|4252.5|4246.5|4252|4246|2
1609412670000|2020-12-31 11:04:30|4252.8|4246.8|4252.5|4246.5|4253|4247|4252.5|4246.5|3
1609412680000|2020-12-31 11:04:40|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|20
1609412690000|2020-12-31 11:04:50|4254|4248|4254|4248|4254|4248|4254|4248|0
1609412700000|2020-12-31 11:05:00|4255|4249|4254|4248|4255|4249|4254|4248|5
1609412750000|2020-12-31 11:05:50|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|0
1609412760000|2020-12-31 11:06:00|4253.5|4247.5|4253.2|4247.2|4253.7|4247.7|4253|4247|1
1609412770000|2020-12-31 11:06:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1609412780000|2020-12-31 11:06:20|4252.2|4246.2|4253.2|4247.2|4253.2|4247.2|4252.2|4246.2|1
1609412790000|2020-12-31 11:06:30|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|0
1609412810000|2020-12-31 11:06:50|4253.6|4247.6|4254.2|4248.2|4254.2|4248.2|4253.6|4247.6|10
1609412820000|2020-12-31 11:07:00|4253|4247|4253|4247|4253|4247|4253|4247|10
1609412830000|2020-12-31 11:07:10|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|0
1609412840000|2020-12-31 11:07:20|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4253.2|4247.2|19
1609412850000|2020-12-31 11:07:30|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|9
1609412860000|2020-12-31 11:07:40|4252.9|4246.9|4251.5|4245.5|4253.2|4247.2|4251|4245|51
1609412880000|2020-12-31 11:08:00|4252.6|4246.6|4253|4247|4253.2|4247.2|4252.6|4246.6|14
1609412900000|2020-12-31 11:08:20|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|1
1609412910000|2020-12-31 11:08:30|4253.2|4247.2|4253|4247|4253.2|4247.2|4253|4247|0
1609412940000|2020-12-31 11:09:00|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4
1609412950000|2020-12-31 11:09:10|4252.7|4246.7|4253|4247|4253|4247|4252.7|4246.7|0
1609412960000|2020-12-31 11:09:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|2
1609412990000|2020-12-31 11:09:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|0
1609413000000|2020-12-31 11:10:00|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1609413020000|2020-12-31 11:10:20|||||||||1
1609413030000|2020-12-31 11:10:30|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|0
1609413050000|2020-12-31 11:10:50|4253.5|4247.5|4253.5|4247.5|4253.5|4247.5|4253.2|4247.2|1
1609413060000|2020-12-31 11:11:00|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|0
1609413080000|2020-12-31 11:11:20|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|1
1609413100000|2020-12-31 11:11:40|4254|4248|4254.2|4248.2|4254.2|4248.2|4254|4248|0
1609413110000|2020-12-31 11:11:50|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|1
1609413120000|2020-12-31 11:12:00|||||||||5
1609413140000|2020-12-31 11:12:20|4253.7|4247.7|4254.2|4248.2|4254.2|4248.2|4253.7|4247.7|0
1609413150000|2020-12-31 11:12:30|||||||||5
1609413170000|2020-12-31 11:12:50|4254.6|4248.6|4255.2|4249.2|4255.2|4249.2|4254.6|4248.6|8
1609413180000|2020-12-31 11:13:00|4254.9|4248.9|4254.7|4248.7|4254.9|4248.9|4254.7|4248.7|0
1609413200000|2020-12-31 11:13:20|4254.2|4248.2|4253.2|4247.2|4254.2|4248.2|4252.7|4246.7|6
1609413220000|2020-12-31 11:13:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4
1609413230000|2020-12-31 11:13:50|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1609413240000|2020-12-31 11:14:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|16
1609413250000|2020-12-31 11:14:10|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|5
1609413280000|2020-12-31 11:14:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|13
1609413290000|2020-12-31 11:14:50|4253.8|4247.8|4254.2|4248.2|4254.2|4248.2|4253.8|4247.8|11
1609413310000|2020-12-31 11:15:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4
1609413320000|2020-12-31 11:15:20|4253.2|4247.2|4253.7|4247.7|4254.2|4248.2|4253.2|4247.2|0
1609413330000|2020-12-31 11:15:30|4253.9|4247.9|4253.2|4247.2|4254.2|4248.2|4253.2|4247.2|0
1609413340000|2020-12-31 11:15:40|4253.4|4247.4|4253.7|4247.7|4253.7|4247.7|4253.4|4247.4|1
1609413370000|2020-12-31 11:16:10|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1609413480000|2020-12-31 11:18:00|4254.4|4248.4|4255.7|4249.7|4256.2|4250.2|4254.4|4248.4|7
1609413500000|2020-12-31 11:18:20|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|4256.2|4250.2|0
1609413520000|2020-12-31 11:18:40|4258.2|4252.2|4257.2|4251.2|4258.2|4252.2|4257.2|4251.2|10
1609413530000|2020-12-31 11:18:50|4257.7|4251.7|4258.2|4252.2|4258.2|4252.2|4257.7|4251.7|1
1609413540000|2020-12-31 11:19:00|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|11
1609413550000|2020-12-31 11:19:10|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.7|4252.7|0
1609413560000|2020-12-31 11:19:20|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|0
1609413570000|2020-12-31 11:19:30|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|4258.7|4252.7|7
1609413590000|2020-12-31 11:19:50|4258.9|4252.9|4259.2|4253.2|4259.2|4253.2|4258.9|4252.9|2
1609413600000|2020-12-31 11:20:00|4258.7|4252.7|4259.2|4253.2|4259.2|4253.2|4258.7|4252.7|6
1609413610000|2020-12-31 11:20:10|4258.7|4252.7|4258.7|4252.7|4259.2|4253.2|4258.2|4252.2|1
1609413620000|2020-12-31 11:20:20|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|4259.2|4253.2|0
1609413630000|2020-12-31 11:20:30|4259.7|4253.7|4260.2|4254.2|4260.2|4254.2|4259.7|4253.7|5
1609413650000|2020-12-31 11:20:50|||||||||1
1609413670000|2020-12-31 11:21:10|4259.9|4253.9|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|4
1609413680000|2020-12-31 11:21:20|4260.2|4254.2|4260.7|4254.7|4260.7|4254.7|4259.4|4253.4|8
1609413690000|2020-12-31 11:21:30|4260.4|4254.4|4260.7|4254.7|4260.7|4254.7|4260.4|4254.4|1
1609413700000|2020-12-31 11:21:40|4261.2|4255.2|4260.7|4254.7|4261.2|4255.2|4260.7|4254.7|13
1609413710000|2020-12-31 11:21:50|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1609413720000|2020-12-31 11:22:00|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|2
1609413730000|2020-12-31 11:22:10|4260.7|4254.7|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|0
1609413740000|2020-12-31 11:22:20|4260.7|4254.7|4259.7|4253.7|4260.7|4254.7|4259.7|4253.7|2
1609413750000|2020-12-31 11:22:30|4259.9|4253.9|4259.7|4253.7|4259.9|4253.9|4259.7|4253.7|3
1609413770000|2020-12-31 11:22:50|4259.9|4253.9|4260.7|4254.7|4260.7|4254.7|4259.7|4253.7|4
1609413780000|2020-12-31 11:23:00|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1609413790000|2020-12-31 11:23:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|1
1609413800000|2020-12-31 11:23:20|4260.9|4254.9|4260.7|4254.7|4260.9|4254.9|4260.7|4254.7|0
1609413820000|2020-12-31 11:23:40|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|4261.2|4255.2|0
1609413840000|2020-12-31 11:24:00|4261.6|4255.6|4262.2|4256.2|4262.7|4256.7|4261.6|4255.6|1
1609413850000|2020-12-31 11:24:10|||||||||1
1609413860000|2020-12-31 11:24:20|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|3
1609413870000|2020-12-31 11:24:30|4261.4|4255.4|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|2
1609413880000|2020-12-31 11:24:40|4261.9|4255.9|4262.2|4256.2|4262.2|4256.2|4261.9|4255.9|1
1609413890000|2020-12-31 11:24:50|4261.7|4255.7|4261.7|4255.7|4261.7|4255.7|4261.2|4255.2|1
1609413900000|2020-12-31 11:25:00|4261.4|4255.4|4260.2|4254.2|4261.4|4255.4|4260.2|4254.2|22
1609413910000|2020-12-31 11:25:10|4259.7|4253.7|4259.7|4253.7|4260.2|4254.2|4259.7|4253.7|4
1609413920000|2020-12-31 11:25:20|4259.4|4253.4|4259.7|4253.7|4260.9|4254.9|4259.2|4253.2|23
1609413930000|2020-12-31 11:25:30|4259.9|4253.9|4260.4|4254.4|4260.9|4254.9|4259.9|4253.9|1
1609413940000|2020-12-31 11:25:40|4260.7|4254.7|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1609413950000|2020-12-31 11:25:50|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1609413960000|2020-12-31 11:26:00|||||||||1
1609413980000|2020-12-31 11:26:20|4260.1|4254.1|4260.4|4254.4|4260.7|4254.7|4260.1|4254.1|5
1609413990000|2020-12-31 11:26:30|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1609414000000|2020-12-31 11:26:40|4259.1|4253.1|4259.6|4253.6|4259.6|4253.6|4259.1|4253.1|14
1609414010000|2020-12-31 11:26:50|4259.4|4253.4|4259.1|4253.1|4259.4|4253.4|4259.1|4253.1|0
1609414020000|2020-12-31 11:27:00|||||||||6
1609414030000|2020-12-31 11:27:10|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|3
1609414040000|2020-12-31 11:27:20|4257.6|4251.6|4258.1|4252.1|4258.1|4252.1|4257.4|4251.4|2
1609414050000|2020-12-31 11:27:30|4257.9|4251.9|4258.1|4252.1|4258.1|4252.1|4257.6|4251.6|0
1609414070000|2020-12-31 11:27:50|||||||||1
1609414080000|2020-12-31 11:28:00|||||||||2
1609414120000|2020-12-31 11:28:40|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|8
1609414150000|2020-12-31 11:29:10|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|10
1609414160000|2020-12-31 11:29:20|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|1
1609414180000|2020-12-31 11:29:40|4258.6|4252.6|4259.1|4253.1|4259.1|4253.1|4258.6|4252.6|1
1609414190000|2020-12-31 11:29:50|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|0
1609414200000|2020-12-31 11:30:00|4258.9|4252.9|4259.1|4253.1|4259.1|4253.1|4258.9|4252.9|0
1609414260000|2020-12-31 11:31:00|4258.6|4252.6|4258.6|4252.6|4258.6|4252.6|4258.1|4252.1|1
1609414270000|2020-12-31 11:31:10|4258.4|4252.4|4258.1|4252.1|4258.4|4252.4|4257.6|4251.6|12
1609414300000|2020-12-31 11:31:40|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.1|4252.1|14
1609414310000|2020-12-31 11:31:50|4259.7|4253.7|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|1
1609414320000|2020-12-31 11:32:00|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|0
1609414340000|2020-12-31 11:32:20|4258.6|4252.6|4258.1|4252.1|4258.6|4252.6|4258.1|4252.1|0
1609414350000|2020-12-31 11:32:30|4259.1|4253.1|4259.9|4253.9|4259.9|4253.9|4259.1|4253.1|5
1609414360000|2020-12-31 11:32:40|||||||||1
1609414370000|2020-12-31 11:32:50|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|4260.2|4254.2|2
1609414380000|2020-12-31 11:33:00|4260.5|4254.5|4261|4255|4261.1|4255.1|4260.5|4254.5|4
1609414390000|2020-12-31 11:33:10|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|0
1609414400000|2020-12-31 11:33:20|4260.9|4254.9|4260.7|4254.7|4260.9|4254.9|4260.7|4254.7|0
1609414410000|2020-12-31 11:33:30|4261|4255|4261|4255|4261|4255|4261|4255|1
1609414430000|2020-12-31 11:33:50|4260.7|4254.7|4260.2|4254.2|4260.9|4254.9|4260.2|4254.2|0
1609414440000|2020-12-31 11:34:00|||||||||6
1609414450000|2020-12-31 11:34:10|4260.5|4254.5|4260.7|4254.7|4260.7|4254.7|4260.5|4254.5|0
1609414460000|2020-12-31 11:34:20|4260.9|4254.9|4260.7|4254.7|4260.9|4254.9|4260.7|4254.7|0
1609414470000|2020-12-31 11:34:30|4260.2|4254.2|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|4
1609414540000|2020-12-31 11:35:40|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|4260.7|4254.7|5
1609414550000|2020-12-31 11:35:50|4260.2|4254.2|4260.2|4254.2|4260.7|4254.7|4260.2|4254.2|7
1609414560000|2020-12-31 11:36:00|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|0
1609414600000|2020-12-31 11:36:40|4260.7|4254.7|4259.9|4253.9|4260.7|4254.7|4259.9|4253.9|7
1609414630000|2020-12-31 11:37:10|||||||||1
1609414640000|2020-12-31 11:37:20|||||||||1
1609414650000|2020-12-31 11:37:30|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|0
1609414660000|2020-12-31 11:37:40|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|4260.1|4254.1|0
1609414670000|2020-12-31 11:37:50|4259.6|4253.6|4260.1|4254.1|4260.1|4254.1|4259.6|4253.6|0
1609414680000|2020-12-31 11:38:00|4259.6|4253.6|4259.1|4253.1|4259.6|4253.6|4259.1|4253.1|2
1609414710000|2020-12-31 11:38:30|||||||||1
1609414720000|2020-12-31 11:38:40|||||||||1
1609414730000|2020-12-31 11:38:50|||||||||1
1609414740000|2020-12-31 11:39:00|4258.9|4252.9|4258.1|4252.1|4258.9|4252.9|4258.1|4252.1|6
1609414780000|2020-12-31 11:39:40|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4259.1|4253.1|4
1609414790000|2020-12-31 11:39:50|4260.3|4254.3|4260.1|4254.1|4260.3|4254.3|4260.1|4254.1|5
1609414830000|2020-12-31 11:40:30|4260.6|4254.6|4261.1|4255.1|4261.1|4255.1|4260.6|4254.6|2
1609414840000|2020-12-31 11:40:40|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|4260.6|4254.6|1
1609414860000|2020-12-31 11:41:00|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|4261.1|4255.1|2
1609414890000|2020-12-31 11:41:30|4261.6|4255.6|4261.1|4255.1|4261.6|4255.6|4261.1|4255.1|0
1609414910000|2020-12-31 11:41:50|||||||||1
1609414950000|2020-12-31 11:42:30|||||||||2
1609414960000|2020-12-31 11:42:40|4260.8|4254.8|4261.1|4255.1|4261.1|4255.1|4260.8|4254.8|0
1609414970000|2020-12-31 11:42:50|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|0
1609414980000|2020-12-31 11:43:00|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|1
1609414990000|2020-12-31 11:43:10|4260.9|4254.9|4261.4|4255.4|4261.4|4255.4|4260.9|4254.9|3
1609415000000|2020-12-31 11:43:20|4261.1|4255.1|4260.9|4254.9|4261.1|4255.1|4260.9|4254.9|0
1609415020000|2020-12-31 11:43:40|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|1
1609415040000|2020-12-31 11:44:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1609415050000|2020-12-31 11:44:10|4260.2|4254.2|4260.9|4254.9|4260.9|4254.9|4259.9|4253.9|0
1609415060000|2020-12-31 11:44:20|||||||||1
1609415070000|2020-12-31 11:44:30|||||||||2
1609415100000|2020-12-31 11:45:00|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.4|4254.4|1
1609415160000|2020-12-31 11:46:00|4260.4|4254.4|4260.9|4254.9|4260.9|4254.9|4260.1|4254.1|5
1609415170000|2020-12-31 11:46:10|||||||||1
1609415180000|2020-12-31 11:46:20|4260.5|4254.5|4259.9|4253.9|4260.5|4254.5|4259.9|4253.9|3
1609415200000|2020-12-31 11:46:40|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|8
1609415210000|2020-12-31 11:46:50|4260.7|4254.7|4260.9|4254.9|4260.9|4254.9|4260.2|4254.2|2
1609415220000|2020-12-31 11:47:00|4260.5|4254.5|4259.9|4253.9|4260.5|4254.5|4259.9|4253.9|2
1609415230000|2020-12-31 11:47:10|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|1
1609415240000|2020-12-31 11:47:20|4260.2|4254.2|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|0
1609415280000|2020-12-31 11:48:00|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1609415300000|2020-12-31 11:48:20|||||||||1
1609415350000|2020-12-31 11:49:10|4258.7|4252.7|4257.9|4251.9|4258.7|4252.7|4257.9|4251.9|1
1609415370000|2020-12-31 11:49:30|||||||||1
1609415390000|2020-12-31 11:49:50|4257.4|4251.4|4256.9|4250.9|4257.4|4251.4|4256.9|4250.9|11
1609415400000|2020-12-31 11:50:00|4256.6|4250.6|4256.4|4250.4|4256.6|4250.6|4256.4|4250.4|0
1609415410000|2020-12-31 11:50:10|4256.7|4250.7|4256.4|4250.4|4256.9|4250.9|4255.9|4249.9|3
1609415420000|2020-12-31 11:50:20|4256.2|4250.2|4256.4|4250.4|4256.4|4250.4|4256.2|4250.2|2
1609415430000|2020-12-31 11:50:30|4256.7|4250.7|4256.4|4250.4|4256.9|4250.9|4256.2|4250.2|1
1609415440000|2020-12-31 11:50:40|4256.1|4250.1|4256.2|4250.2|4256.9|4250.9|4255.9|4249.9|2
1609415450000|2020-12-31 11:50:50|4255.9|4249.9|4256.9|4250.9|4257.4|4251.4|4255.4|4249.4|9
1609415520000|2020-12-31 11:52:00|4258|4252|4258.6|4252.6|4258.6|4252.6|4258|4252|33
1609415530000|2020-12-31 11:52:10|||||||||1
1609415540000|2020-12-31 11:52:20|4258.8|4252.8|4259.9|4253.9|4259.9|4253.9|4258.8|4252.8|1
1609415550000|2020-12-31 11:52:30|||||||||1
1609415560000|2020-12-31 11:52:40|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|3
1609415580000|2020-12-31 11:53:00|4258.4|4252.4|4258.9|4252.9|4258.9|4252.9|4258.4|4252.4|3
1609415610000|2020-12-31 11:53:30|4259.2|4253.2|4258.9|4252.9|4259.2|4253.2|4258.9|4252.9|0
1609415620000|2020-12-31 11:53:40|4259.9|4253.9|4260.9|4254.9|4261.1|4255.1|4259.9|4253.9|3
1609415630000|2020-12-31 11:53:50|4260.4|4254.4|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|2
1609415640000|2020-12-31 11:54:00|4259.7|4253.7|4259.4|4253.4|4259.7|4253.7|4259.4|4253.4|3
1609415660000|2020-12-31 11:54:20|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|4258.9|4252.9|2
1609415670000|2020-12-31 11:54:30|||||||||1
1609415690000|2020-12-31 11:54:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|3
1609415700000|2020-12-31 11:55:00|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|1
1609415710000|2020-12-31 11:55:10|4260.4|4254.4|4261.4|4255.4|4261.7|4255.7|4260.4|4254.4|3
1609415730000|2020-12-31 11:55:30|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.9|4254.9|0
1609415740000|2020-12-31 11:55:40|4261.1|4255.1|4261.4|4255.4|4261.4|4255.4|4261.1|4255.1|2
1609415750000|2020-12-31 11:55:50|4261.2|4255.2|4260.9|4254.9|4261.2|4255.2|4260.9|4254.9|0
1609415760000|2020-12-31 11:56:00|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1609415770000|2020-12-31 11:56:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|0
1609415780000|2020-12-31 11:56:20|4260.6|4254.6|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1609415790000|2020-12-31 11:56:30|4260.6|4254.6|4260.4|4254.4|4260.9|4254.9|4259.9|4253.9|2
1609415820000|2020-12-31 11:57:00|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1609415840000|2020-12-31 11:57:20|4260.2|4254.2|4259.9|4253.9|4260.2|4254.2|4259.9|4253.9|0
1609415900000|2020-12-31 11:58:20|||||||||2
1609415910000|2020-12-31 11:58:30|4259.4|4253.4|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|4
1609415930000|2020-12-31 11:58:50|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|1
1609415940000|2020-12-31 11:59:00|4259.6|4253.6|4259.4|4253.4|4259.7|4253.7|4259.1|4253.1|1
1609415950000|2020-12-31 11:59:10|4259.6|4253.6|4260.4|4254.4|4260.4|4254.4|4259.6|4253.6|0
1609415960000|2020-12-31 11:59:20|4260.1|4254.1|4260.9|4254.9|4260.9|4254.9|4260.1|4254.1|1
1609415980000|2020-12-31 11:59:40|4260.7|4254.7|4260.4|4254.4|4260.7|4254.7|4260.4|4254.4|0
1609415990000|2020-12-31 11:59:50|4260.1|4254.1|4260.4|4254.4|4260.9|4254.9|4259.9|4253.9|1
1609416010000|2020-12-31 12:00:10|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1609416020000|2020-12-31 12:00:20|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4260.9|4254.9|4
1609416070000|2020-12-31 12:01:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|3
1609416080000|2020-12-31 12:01:20|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.6|4254.6|0
1609416120000|2020-12-31 12:02:00|4261.9|4255.9|4260.9|4254.9|4261.9|4255.9|4260.9|4254.9|4
1609416130000|2020-12-31 12:02:10|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1609416160000|2020-12-31 12:02:40|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4259.9|4253.9|2
1609416170000|2020-12-31 12:02:50|4260.1|4254.1|4259.9|4253.9|4260.4|4254.4|4259.9|4253.9|2
1609416180000|2020-12-31 12:03:00|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|4259.4|4253.4|1
1609416190000|2020-12-31 12:03:10|4259.1|4253.1|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1609416200000|2020-12-31 12:03:20|4259.9|4253.9|4259.4|4253.4|4259.9|4253.9|4259.4|4253.4|3
1609416210000|2020-12-31 12:03:30|4259.1|4253.1|4258.9|4252.9|4259.1|4253.1|4258.9|4252.9|0
1609416240000|2020-12-31 12:04:00|4259.4|4253.4|4259.9|4253.9|4259.9|4253.9|4259.4|4253.4|4
1609416250000|2020-12-31 12:04:10|||||||||1
1609416260000|2020-12-31 12:04:20|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|8
1609416280000|2020-12-31 12:04:40|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.6|4254.6|0
1609416290000|2020-12-31 12:04:50|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1609416300000|2020-12-31 12:05:00|4260.6|4254.6|4260.9|4254.9|4260.9|4254.9|4260.6|4254.6|0
1609416330000|2020-12-31 12:05:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|1
1609416360000|2020-12-31 12:06:00|4260.9|4254.9|4260.4|4254.4|4260.9|4254.9|4260.4|4254.4|0
1609416370000|2020-12-31 12:06:10|4260.1|4254.1|4260.4|4254.4|4260.4|4254.4|4260.1|4254.1|1
1609416400000|2020-12-31 12:06:40|4260.1|4254.1|4259.9|4253.9|4260.1|4254.1|4259.9|4253.9|0
1609416410000|2020-12-31 12:06:50|4260.1|4254.1|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|1
1609416420000|2020-12-31 12:07:00|4259.4|4253.4|4259.4|4253.4|4259.6|4253.6|4259.4|4253.4|0
1609416430000|2020-12-31 12:07:10|4259.6|4253.6|4259.9|4253.9|4259.9|4253.9|4259.6|4253.6|1
1609416440000|2020-12-31 12:07:20|4260.1|4254.1|4259.9|4253.9|4260.4|4254.4|4259.4|4253.4|0
1609416450000|2020-12-31 12:07:30|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|4260.4|4254.4|0
1609416470000|2020-12-31 12:07:50|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|4259.9|4253.9|1
1609416500000|2020-12-31 12:08:20|4260.1|4254.1|4258.9|4252.9|4260.4|4254.4|4258.9|4252.9|35
1609416510000|2020-12-31 12:08:30|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|0
1609416520000|2020-12-31 12:08:40|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|4258.4|4252.4|2
1609416530000|2020-12-31 12:08:50|4258.6|4252.6|4258.9|4252.9|4258.9|4252.9|4258.6|4252.6|0
1609416540000|2020-12-31 12:09:00|4258.4|4252.4|4259.4|4253.4|4259.4|4253.4|4258.4|4252.4|6
1609416550000|2020-12-31 12:09:10|4259.6|4253.6|4259.4|4253.4|4259.6|4253.6|4258.9|4252.9|0
1609416560000|2020-12-31 12:09:20|4259.1|4253.1|4258.9|4252.9|4259.4|4253.4|4258.9|4252.9|0
1609416570000|2020-12-31 12:09:30|4259.1|4253.1|4259.8|4253.8|4259.8|4253.8|4258.8|4252.8|3
1609416590000|2020-12-31 12:09:50|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|4259.3|4253.3|3
1609416600000|2020-12-31 12:10:00|4259.1|4253.1|4258.8|4252.8|4259.1|4253.1|4258.8|4252.8|0
1609416610000|2020-12-31 12:10:10|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|4258.3|4252.3|0
1609416630000|2020-12-31 12:10:30|4258.1|4252.1|4257.8|4251.8|4258.1|4252.1|4257.8|4251.8|16
1609416640000|2020-12-31 12:10:40|4258.1|4252.1|4257.3|4251.3|4258.1|4252.1|4256.8|4250.8|25
1609416650000|2020-12-31 12:10:50|4257.1|4251.1|4255.4|4249.4|4257.1|4251.1|4255.4|4249.4|34
1609416660000|2020-12-31 12:11:00|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|4254.6|4248.6|22
1609416670000|2020-12-31 12:11:10|4254.4|4248.4|4254.1|4248.1|4254.4|4248.4|4254.1|4248.1|2
1609416680000|2020-12-31 12:11:20|4253.9|4247.9|4254.1|4248.1|4254.1|4248.1|4253.3|4247.3|1
1609416690000|2020-12-31 12:11:30|4254.4|4248.4|4254.1|4248.1|4254.6|4248.6|4254.1|4248.1|1
1609416700000|2020-12-31 12:11:40|4254.3|4248.3|4254.6|4248.6|4254.6|4248.6|4254.1|4248.1|11
1609416710000|2020-12-31 12:11:50|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|2
1609416720000|2020-12-31 12:12:00|4254.9|4248.9|4254.6|4248.6|4254.9|4248.9|4254.6|4248.6|0
1609416730000|2020-12-31 12:12:10|4254.9|4248.9|4255.1|4249.1|4255.4|4249.4|4254.6|4248.6|1
1609416750000|2020-12-31 12:12:30|4254.8|4248.8|4255.1|4249.1|4255.1|4249.1|4254.6|4248.6|0
1609416760000|2020-12-31 12:12:40|4255.3|4249.3|4256.6|4250.6|4256.6|4250.6|4255.3|4249.3|3
1609416770000|2020-12-31 12:12:50|4257.1|4251.1|4257.6|4251.6|4257.6|4251.6|4256.6|4250.6|3
1609416780000|2020-12-31 12:13:00|4257.3|4251.3|4255.6|4249.6|4257.6|4251.6|4255.6|4249.6|5
1609416790000|2020-12-31 12:13:10|4255.4|4249.4|4255.1|4249.1|4255.4|4249.4|4255.1|4249.1|0
1609416800000|2020-12-31 12:13:20|4255.4|4249.4|4255.6|4249.6|4255.6|4249.6|4255.4|4249.4|0
1609416810000|2020-12-31 12:13:30|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|3
1609416820000|2020-12-31 12:13:40|4255.9|4249.9|4256.1|4250.1|4256.1|4250.1|4255.6|4249.6|2
1609416850000|2020-12-31 12:14:10|4255.9|4249.9|4255.6|4249.6|4255.9|4249.9|4255.6|4249.6|0
1609416860000|2020-12-31 12:14:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|0
1609416870000|2020-12-31 12:14:30|4256.1|4250.1|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1609416880000|2020-12-31 12:14:40|4255.9|4249.9|4255.6|4249.6|4256.1|4250.1|4255.6|4249.6|0
1609416890000|2020-12-31 12:14:50|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|4256.1|4250.1|2
1609416900000|2020-12-31 12:15:00|4256.4|4250.4|4256.1|4250.1|4256.4|4250.4|4256.1|4250.1|0
1609416910000|2020-12-31 12:15:10|4255.8|4249.8|4255.6|4249.6|4255.8|4249.8|4255.6|4249.6|0
1609416920000|2020-12-31 12:15:20|4254.9|4248.9|4253.9|4247.9|4254.9|4248.9|4253.9|4247.9|1
1609416930000|2020-12-31 12:15:30|4254.1|4248.1|4254.4|4248.4|4254.4|4248.4|4253.9|4247.9|0
1609416940000|2020-12-31 12:15:40|4252.7|4246.7|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|20
1609416950000|2020-12-31 12:15:50|4253.4|4247.4|4253.2|4247.2|4253.4|4247.4|4253.2|4247.2|0
1609416960000|2020-12-31 12:16:00|4252.7|4246.7|4253.2|4247.2|4253.2|4247.2|4252.7|4246.7|8
1609416970000|2020-12-31 12:16:10|4252.7|4246.7|4251.7|4245.7|4253.2|4247.2|4251.7|4245.7|22
1609416980000|2020-12-31 12:16:20|4252.7|4246.7|4251.7|4245.7|4252.7|4246.7|4251.7|4245.7|17
1609416990000|2020-12-31 12:16:30|4251.9|4245.9|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|27
1609417000000|2020-12-31 12:16:40|4252.2|4246.2|4252.7|4246.7|4252.9|4246.9|4252.2|4246.2|3
1609417010000|2020-12-31 12:16:50|4253|4247|4252.7|4246.7|4253|4247|4252.7|4246.7|0
1609417020000|2020-12-31 12:17:00|4253|4247|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|1
1609417030000|2020-12-31 12:17:10|4254|4248|4253.2|4247.2|4254|4248|4253.2|4247.2|0
1609417040000|2020-12-31 12:17:20|4252.9|4246.9|4252.7|4246.7|4252.9|4246.9|4252.7|4246.7|1
1609417050000|2020-12-31 12:17:30|4252.4|4246.4|4253|4247|4253|4247|4252.2|4246.2|0
1609417060000|2020-12-31 12:17:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609417080000|2020-12-31 12:18:00|4252.4|4246.4|4252.2|4246.2|4252.4|4246.4|4252.2|4246.2|0
1609417100000|2020-12-31 12:18:20|||||||||1
1609417120000|2020-12-31 12:18:40|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4250.9|4244.9|5
1609417130000|2020-12-31 12:18:50|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|2
1609417140000|2020-12-31 12:19:00|4251.7|4245.7|4252.2|4246.2|4252.2|4246.2|4251.2|4245.2|2
1609417150000|2020-12-31 12:19:10|4251.2|4245.2|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|4
1609417180000|2020-12-31 12:19:40|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|0
1609417190000|2020-12-31 12:19:50|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|2
1609417210000|2020-12-31 12:20:10|4252|4246|4251.2|4245.2|4252|4246|4251.2|4245.2|3
1609417220000|2020-12-31 12:20:20|4251.5|4245.5|4251.2|4245.2|4252.2|4246.2|4251.2|4245.2|0
1609417240000|2020-12-31 12:20:40|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|2
1609417250000|2020-12-31 12:20:50|4251.5|4245.5|4251.7|4245.7|4252.2|4246.2|4251.2|4245.2|1
1609417260000|2020-12-31 12:21:00|4252|4246|4252.2|4246.2|4252.2|4246.2|4252|4246|0
1609417270000|2020-12-31 12:21:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1609417280000|2020-12-31 12:21:20|4251.9|4245.9|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|0
1609417300000|2020-12-31 12:21:40|4251.9|4245.9|4251.7|4245.7|4251.9|4245.9|4251.7|4245.7|0
1609417310000|2020-12-31 12:21:50|4251.4|4245.4|4251.2|4245.2|4251.4|4245.4|4251.2|4245.2|1
1609417320000|2020-12-31 12:22:00|4250.9|4244.9|4251.2|4245.2|4251.2|4245.2|4250.7|4244.7|2
1609417330000|2020-12-31 12:22:10|4251.6|4245.6|4252.2|4246.2|4252.2|4246.2|4251.6|4245.6|3
1609417350000|2020-12-31 12:22:30|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|4252.4|4246.4|1
1609417360000|2020-12-31 12:22:40|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|12
1609417380000|2020-12-31 12:23:00|4252.2|4246.2|4251.7|4245.7|4252.2|4246.2|4251.7|4245.7|5
1609417390000|2020-12-31 12:23:10|4251.9|4245.9|4252.2|4246.2|4252.2|4246.2|4251.9|4245.9|4
1609417400000|2020-12-31 12:23:20|4252.5|4246.5|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|4
1609417420000|2020-12-31 12:23:40|4252.7|4246.7|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|0
1609417430000|2020-12-31 12:23:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|2
1609417440000|2020-12-31 12:24:00|4252.4|4246.4|4253.2|4247.2|4253.2|4247.2|4252.4|4246.4|1
1609417450000|2020-12-31 12:24:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|2
1609417480000|2020-12-31 12:24:40|4253.9|4247.9|4253.7|4247.7|4254.2|4248.2|4253.7|4247.7|3
1609417490000|2020-12-31 12:24:50|4253.9|4247.9|4254.2|4248.2|4254.2|4248.2|4253.9|4247.9|0
1609417500000|2020-12-31 12:25:00|4253.9|4247.9|4254.2|4248.2|4255.2|4249.2|4253.9|4247.9|10
1609417520000|2020-12-31 12:25:20|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|0
1609417540000|2020-12-31 12:25:40|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|4254.2|4248.2|1
1609417560000|2020-12-31 12:26:00|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|4253.2|4247.2|0
1609417570000|2020-12-31 12:26:10|4252.4|4246.4|4252.4|4246.4|4252.7|4246.7|4252.4|4246.4|2
1609417580000|2020-12-31 12:26:20|4252.7|4246.7|4252.4|4246.4|4252.9|4246.9|4252.4|4246.4|0
1609417590000|2020-12-31 12:26:30|4252.2|4246.2|4251.9|4245.9|4252.4|4246.4|4251.9|4245.9|0
1609417600000|2020-12-31 12:26:40|4251.7|4245.7|4250.9|4244.9|4251.7|4245.7|4250.9|4244.9|6
1609417610000|2020-12-31 12:26:50|4251.2|4245.2|4251.4|4245.4|4251.7|4245.7|4251.2|4245.2|0
1609417620000|2020-12-31 12:27:00|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|4250.9|4244.9|10
1609417630000|2020-12-31 12:27:10|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1609417640000|2020-12-31 12:27:20|4250.7|4244.7|4250.4|4244.4|4250.7|4244.7|4249.9|4243.9|2
1609417650000|2020-12-31 12:27:30|4250.2|4244.2|4248.9|4242.9|4250.2|4244.2|4248.9|4242.9|3
1609417660000|2020-12-31 12:27:40|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|0
1609417670000|2020-12-31 12:27:50|4249.7|4243.7|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|3
1609417680000|2020-12-31 12:28:00|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|10
1609417690000|2020-12-31 12:28:10|4247.9|4241.9|4246.7|4240.7|4247.9|4241.9|4246.4|4240.4|17
1609417700000|2020-12-31 12:28:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|0
1609417710000|2020-12-31 12:28:30|4245.7|4239.7|4245.9|4239.9|4245.9|4239.9|4245.7|4239.7|2
1609417720000|2020-12-31 12:28:40|4245.7|4239.7|4245.4|4239.4|4245.7|4239.7|4245.4|4239.4|1
1609417740000|2020-12-31 12:29:00|4245.7|4239.7|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|0
1609417760000|2020-12-31 12:29:20|4245.7|4239.7|4245.9|4239.9|4245.9|4239.9|4245.7|4239.7|0
1609417770000|2020-12-31 12:29:30|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|1
1609417780000|2020-12-31 12:29:40|4246.2|4240.2|4245.7|4239.7|4246.4|4240.4|4245.7|4239.7|1
1609417790000|2020-12-31 12:29:50|4245.4|4239.4|4245.9|4239.9|4245.9|4239.9|4245.2|4239.2|0
1609417800000|2020-12-31 12:30:00|4246.2|4240.2|4246.4|4240.4|4246.4|4240.4|4246.2|4240.2|1
1609417820000|2020-12-31 12:30:20|4246.2|4240.2|4245.9|4239.9|4246.2|4240.2|4245.4|4239.4|3
1609417830000|2020-12-31 12:30:30|4246.2|4240.2|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|2
1609417840000|2020-12-31 12:30:40|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|1
1609417850000|2020-12-31 12:30:50|4246.4|4240.4|4245.4|4239.4|4246.9|4240.9|4245.4|4239.4|4
1609417860000|2020-12-31 12:31:00|4245.7|4239.7|4245.9|4239.9|4245.9|4239.9|4245.4|4239.4|0
1609417870000|2020-12-31 12:31:10|4245.4|4239.4|4243.4|4237.4|4245.4|4239.4|4242.9|4236.9|9
1609417880000|2020-12-31 12:31:20|4243.2|4237.2|4241.9|4235.9|4243.2|4237.2|4241.9|4235.9|1
1609417890000|2020-12-31 12:31:30|4241.7|4235.7|4242.4|4236.4|4242.9|4236.9|4241.4|4235.4|5
1609417900000|2020-12-31 12:31:40|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|4242.9|4236.9|2
1609417920000|2020-12-31 12:32:00|4242.7|4236.7|4241.9|4235.9|4242.7|4236.7|4241.9|4235.9|12
1609417930000|2020-12-31 12:32:10|4242.2|4236.2|4242.4|4236.4|4242.4|4236.4|4242.2|4236.2|1
1609417940000|2020-12-31 12:32:20|4242.2|4236.2|4241.9|4235.9|4242.4|4236.4|4241.9|4235.9|1
1609417950000|2020-12-31 12:32:30|4242.2|4236.2|4243.4|4237.4|4243.4|4237.4|4242.2|4236.2|2
1609417960000|2020-12-31 12:32:40|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|0
1609417970000|2020-12-31 12:32:50|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|1
1609417980000|2020-12-31 12:33:00|4243.9|4237.9|4242.9|4236.9|4243.9|4237.9|4242.9|4236.9|7
1609417990000|2020-12-31 12:33:10|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|4243.4|4237.4|0
1609418000000|2020-12-31 12:33:20|4243.7|4237.7|4243.9|4237.9|4244.4|4238.4|4243.7|4237.7|2
1609418010000|2020-12-31 12:33:30|4244.9|4238.9|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|1
1609418020000|2020-12-31 12:33:40|4244.2|4238.2|4243.9|4237.9|4244.4|4238.4|4243.4|4237.4|2
1609418030000|2020-12-31 12:33:50|4244.4|4238.4|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|2
1609418040000|2020-12-31 12:34:00|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|8
1609418050000|2020-12-31 12:34:10|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1609418060000|2020-12-31 12:34:20|4244.7|4238.7|4243.4|4237.4|4244.9|4238.9|4243.4|4237.4|1
1609418070000|2020-12-31 12:34:30|4243.7|4237.7|4243.9|4237.9|4243.9|4237.9|4243.7|4237.7|0
1609418080000|2020-12-31 12:34:40|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|4244.4|4238.4|0
1609418090000|2020-12-31 12:34:50|4244.7|4238.7|4244.9|4238.9|4244.9|4238.9|4244.7|4238.7|0
1609418110000|2020-12-31 12:35:10|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|4243.9|4237.9|16
1609418120000|2020-12-31 12:35:20|4243.4|4237.4|4243.9|4237.9|4243.9|4237.9|4243.4|4237.4|1
1609418140000|2020-12-31 12:35:40|4244.9|4238.9|4244.9|4238.9|4244.9|4238.9|4244.4|4238.4|10
1609418150000|2020-12-31 12:35:50|4244.4|4238.4|4244.4|4238.4|4244.9|4238.9|4244.4|4238.4|1
1609418160000|2020-12-31 12:36:00|4244.7|4238.7|4244.9|4238.9|4244.9|4238.9|4244.7|4238.7|1
1609418170000|2020-12-31 12:36:10|||||||||1
1609418180000|2020-12-31 12:36:20|4245.9|4239.9|4245.4|4239.4|4245.9|4239.9|4245.4|4239.4|12
1609418190000|2020-12-31 12:36:30|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1609418210000|2020-12-31 12:36:50|4246.4|4240.4|4246.4|4240.4|4246.7|4240.7|4245.9|4239.9|2
1609418230000|2020-12-31 12:37:10|4246.7|4240.7|4246.9|4240.9|4247.4|4241.4|4246.4|4240.4|5
1609418240000|2020-12-31 12:37:20|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|4245.9|4239.9|6
1609418250000|2020-12-31 12:37:30|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1609418270000|2020-12-31 12:37:50|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1609418280000|2020-12-31 12:38:00|4247.6|4241.6|4246.9|4240.9|4247.7|4241.7|4246.9|4240.9|1
1609418290000|2020-12-31 12:38:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|5
1609418300000|2020-12-31 12:38:20|4247.7|4241.7|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1609418310000|2020-12-31 12:38:30|4248.9|4242.9|4250.9|4244.9|4250.9|4244.9|4248.9|4242.9|40
1609418320000|2020-12-31 12:38:40|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4249.9|4243.9|18
1609418330000|2020-12-31 12:38:50|4249.9|4243.9|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|5
1609418340000|2020-12-31 12:39:00|4250.4|4244.4|4250.4|4244.4|4250.9|4244.9|4250.4|4244.4|2
1609418350000|2020-12-31 12:39:10|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.4|4243.4|3
1609418360000|2020-12-31 12:39:20|4249.6|4243.6|4249.4|4243.4|4249.9|4243.9|4249.4|4243.4|2
1609418370000|2020-12-31 12:39:30|4249.6|4243.6|4249.9|4243.9|4249.9|4243.9|4249.6|4243.6|1
1609418380000|2020-12-31 12:39:40|4249.6|4243.6|4249.4|4243.4|4249.7|4243.7|4249.2|4243.2|0
1609418410000|2020-12-31 12:40:10|4249.6|4243.6|4248.9|4242.9|4249.9|4243.9|4248.9|4242.9|2
1609418420000|2020-12-31 12:40:20|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|3
1609418430000|2020-12-31 12:40:30|4248.1|4242.1|4248.4|4242.4|4248.9|4242.9|4248.1|4242.1|2
1609418450000|2020-12-31 12:40:50|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|0
1609418470000|2020-12-31 12:41:10|4248.4|4242.4|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|2
1609418480000|2020-12-31 12:41:20|4248.6|4242.6|4248.9|4242.9|4248.9|4242.9|4248.6|4242.6|1
1609418490000|2020-12-31 12:41:30|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|1
1609418510000|2020-12-31 12:41:50|4249.1|4243.1|4249.9|4243.9|4249.9|4243.9|4249.1|4243.1|0
1609418530000|2020-12-31 12:42:10|4250.2|4244.2|4250.4|4244.4|4250.4|4244.4|4249.9|4243.9|0
1609418540000|2020-12-31 12:42:20|4250.6|4244.6|4251.9|4245.9|4251.9|4245.9|4250.4|4244.4|8
1609418560000|2020-12-31 12:42:40|4250.9|4244.9|4251.9|4245.9|4251.9|4245.9|4250.9|4244.9|4
1609418570000|2020-12-31 12:42:50|4250.9|4244.9|4248.9|4242.9|4250.9|4244.9|4248.7|4242.7|8
1609418580000|2020-12-31 12:43:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|5
1609418590000|2020-12-31 12:43:10|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|4250.2|4244.2|1
1609418600000|2020-12-31 12:43:20|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|4250.4|4244.4|0
1609418610000|2020-12-31 12:43:30|4250.7|4244.7|4249.4|4243.4|4250.9|4244.9|4248.9|4242.9|1
1609418620000|2020-12-31 12:43:40|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|0
1609418640000|2020-12-31 12:44:00|4248.4|4242.4|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|0
1609418650000|2020-12-31 12:44:10|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1609418660000|2020-12-31 12:44:20|4249.3|4243.3|4249.4|4243.4|4249.4|4243.4|4248.9|4242.9|10
1609418730000|2020-12-31 12:45:30|4249.2|4243.2|4248.9|4242.9|4249.2|4243.2|4248.9|4242.9|1
1609418740000|2020-12-31 12:45:40|4249.4|4243.4|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|2
1609418760000|2020-12-31 12:46:00|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|1
1609418770000|2020-12-31 12:46:10|4250.1|4244.1|4250.4|4244.4|4250.9|4244.9|4250.1|4244.1|0
1609418780000|2020-12-31 12:46:20|4250.6|4244.6|4250.9|4244.9|4250.9|4244.9|4250.6|4244.6|0
1609418790000|2020-12-31 12:46:30|4250.4|4244.4|4249.9|4243.9|4250.4|4244.4|4249.9|4243.9|2
1609418800000|2020-12-31 12:46:40|4250.2|4244.2|4249.9|4243.9|4250.2|4244.2|4249.9|4243.9|1
1609418810000|2020-12-31 12:46:50|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|4249.4|4243.4|1
1609418820000|2020-12-31 12:47:00|4249.7|4243.7|4249.9|4243.9|4249.9|4243.9|4249.4|4243.4|0
1609418860000|2020-12-31 12:47:40|4250.4|4244.4|4250.9|4244.9|4250.9|4244.9|4250.4|4244.4|1
1609418870000|2020-12-31 12:47:50|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|4249.9|4243.9|1
1609418880000|2020-12-31 12:48:00|||||||||2
1609418900000|2020-12-31 12:48:20|4249.4|4243.4|4248.9|4242.9|4249.4|4243.4|4248.9|4242.9|0
1609418910000|2020-12-31 12:48:30|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|2
1609418920000|2020-12-31 12:48:40|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.4|4242.4|2
1609418930000|2020-12-31 12:48:50|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|4248.4|4242.4|0
1609418940000|2020-12-31 12:49:00|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|0
1609418950000|2020-12-31 12:49:10|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|4246.9|4240.9|1
1609418960000|2020-12-31 12:49:20|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1609418980000|2020-12-31 12:49:40|4247.6|4241.6|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|0
1609419000000|2020-12-31 12:50:00|4247.2|4241.2|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|0
1609419010000|2020-12-31 12:50:10|4247.1|4241.1|4248.4|4242.4|4248.4|4242.4|4246.9|4240.9|3
1609419020000|2020-12-31 12:50:20|4248.2|4242.2|4246.9|4240.9|4248.2|4242.2|4246.9|4240.9|4
1609419030000|2020-12-31 12:50:30|4246.4|4240.4|4246.9|4240.9|4246.9|4240.9|4246.4|4240.4|0
1609419040000|2020-12-31 12:50:40|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|4247.4|4241.4|1
1609419050000|2020-12-31 12:50:50|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4246.9|4240.9|0
1609419060000|2020-12-31 12:51:00|4247.9|4241.9|4247.4|4241.4|4247.9|4241.9|4247.4|4241.4|3
1609419070000|2020-12-31 12:51:10|4247.1|4241.1|4247.4|4241.4|4247.4|4241.4|4246.9|4240.9|0
1609419080000|2020-12-31 12:51:20|4247.2|4241.2|4246.9|4240.9|4247.2|4241.2|4246.9|4240.9|0
1609419090000|2020-12-31 12:51:30|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4245.4|4239.4|4
1609419100000|2020-12-31 12:51:40|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4245.4|4239.4|2
1609419110000|2020-12-31 12:51:50|4245.7|4239.7|4245.9|4239.9|4245.9|4239.9|4245.7|4239.7|0
1609419120000|2020-12-31 12:52:00|||||||||2
1609419160000|2020-12-31 12:52:40|4245.6|4239.6|4245.4|4239.4|4245.6|4239.6|4245.4|4239.4|7
1609419180000|2020-12-31 12:53:00|4245.6|4239.6|4245.9|4239.9|4245.9|4239.9|4245.6|4239.6|0
1609419190000|2020-12-31 12:53:10|4246.4|4240.4|4245.9|4239.9|4246.4|4240.4|4245.9|4239.9|0
1609419200000|2020-12-31 12:53:20|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|4246.4|4240.4|1
1609419240000|2020-12-31 12:54:00|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|4246.2|4240.2|11
1609419250000|2020-12-31 12:54:10|4245.9|4239.9|4247.4|4241.4|4247.9|4241.9|4245.9|4239.9|3
1609419270000|2020-12-31 12:54:30|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1609419280000|2020-12-31 12:54:40|4247.6|4241.6|4247.4|4241.4|4247.6|4241.6|4247.4|4241.4|0
1609419290000|2020-12-31 12:54:50|4247.6|4241.6|4247.9|4241.9|4247.9|4241.9|4247.6|4241.6|0
1609419310000|2020-12-31 12:55:10|4247.7|4241.7|4247.9|4241.9|4247.9|4241.9|4247.4|4241.4|0
1609419320000|2020-12-31 12:55:20|4247.7|4241.7|4247.9|4241.9|4247.9|4241.9|4247.7|4241.7|0
1609419350000|2020-12-31 12:55:50|4248.9|4242.9|4248.4|4242.4|4248.9|4242.9|4248.4|4242.4|1
1609419360000|2020-12-31 12:56:00|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|0
1609419390000|2020-12-31 12:56:30|4248.5|4242.5|4248.4|4242.4|4248.5|4242.5|4248.4|4242.4|1
1609419400000|2020-12-31 12:56:40|4248.6|4242.6|4248.4|4242.4|4248.6|4242.6|4248.4|4242.4|2
1609419410000|2020-12-31 12:56:50|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.7|4241.7|1
1609419420000|2020-12-31 12:57:00|4246.7|4240.7|4247.2|4241.2|4247.7|4241.7|4246.7|4240.7|6
1609419440000|2020-12-31 12:57:20|4247.5|4241.5|4247.7|4241.7|4247.7|4241.7|4247.5|4241.5|0
1609419450000|2020-12-31 12:57:30|4247.5|4241.5|4247.2|4241.2|4247.5|4241.5|4247.2|4241.2|0
1609419460000|2020-12-31 12:57:40|4247.4|4241.4|4247.7|4241.7|4247.7|4241.7|4247.4|4241.4|0
1609419500000|2020-12-31 12:58:20|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1609419510000|2020-12-31 12:58:30|4247|4241|4247.7|4241.7|4247.7|4241.7|4246.7|4240.7|0
1609419520000|2020-12-31 12:58:40|4248.7|4242.7|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|1
1609419530000|2020-12-31 12:58:50|||||||||3
1609419540000|2020-12-31 12:59:00|4248.2|4242.2|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|3
1609419550000|2020-12-31 12:59:10|4249.2|4243.2|4248.7|4242.7|4249.2|4243.2|4248.7|4242.7|3
1609419560000|2020-12-31 12:59:20|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|1
1609419570000|2020-12-31 12:59:30|4248.2|4242.2|4249|4243|4249.2|4243.2|4248.2|4242.2|3
1609419580000|2020-12-31 12:59:40|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|4248.7|4242.7|0
1609419610000|2020-12-31 13:00:10|4249|4243|4250.2|4244.2|4250.2|4244.2|4249|4243|8
1609419620000|2020-12-31 13:00:20|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4249.7|4243.7|0
1609419630000|2020-12-31 13:00:30|4250.2|4244.2|4250.7|4244.7|4250.7|4244.7|4250.2|4244.2|0
1609419640000|2020-12-31 13:00:40|4250.5|4244.5|4249.7|4243.7|4250.5|4244.5|4249.7|4243.7|1
1609419650000|2020-12-31 13:00:50|||||||||1
1609419660000|2020-12-31 13:01:00|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|4249.2|4243.2|1
1609419670000|2020-12-31 13:01:10|4249.5|4243.5|4249.9|4243.9|4249.9|4243.9|4249.5|4243.5|0
1609419680000|2020-12-31 13:01:20|4249.5|4243.5|4249.2|4243.2|4249.5|4243.5|4249.2|4243.2|0
1609419710000|2020-12-31 13:01:50|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|4248.9|4242.9|0
1609419720000|2020-12-31 13:02:00|4248.4|4242.4|4248.2|4242.2|4248.4|4242.4|4248.2|4242.2|1
1609419730000|2020-12-31 13:02:10|4247.9|4241.9|4248.2|4242.2|4248.2|4242.2|4247.7|4241.7|0
1609419750000|2020-12-31 13:02:30|4247.9|4241.9|4247.7|4241.7|4247.9|4241.9|4247.7|4241.7|0
1609419760000|2020-12-31 13:02:40|4248.7|4242.7|4249.2|4243.2|4249.2|4243.2|4248.7|4242.7|3
1609419770000|2020-12-31 13:02:50|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.4|4243.4|0
1609419780000|2020-12-31 13:03:00|4248.7|4242.7|4248.2|4242.2|4248.7|4242.7|4248.2|4242.2|3
1609419790000|2020-12-31 13:03:10|4248.4|4242.4|4247.7|4241.7|4248.7|4242.7|4247.7|4241.7|0
1609419810000|2020-12-31 13:03:30|4248.1|4242.1|4248.7|4242.7|4248.7|4242.7|4248.1|4242.1|2
1609419840000|2020-12-31 13:04:00|4248.2|4242.2|4248.7|4242.7|4248.7|4242.7|4248.2|4242.2|1
1609419870000|2020-12-31 13:04:30|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|4
1609419880000|2020-12-31 13:04:40|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|0
1609419910000|2020-12-31 13:05:10|4248.2|4242.2|4249.2|4243.2|4249.4|4243.4|4247.7|4241.7|4
1609419930000|2020-12-31 13:05:30|4249.4|4243.4|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|4
1609419940000|2020-12-31 13:05:40|4249.4|4243.4|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1609419950000|2020-12-31 13:05:50|4249.4|4243.4|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|1
1609419960000|2020-12-31 13:06:00|4249.2|4243.2|4249.7|4243.7|4249.7|4243.7|4249.2|4243.2|0
1609419970000|2020-12-31 13:06:10|4249.9|4243.9|4249.2|4243.2|4249.9|4243.9|4249.2|4243.2|1
1609419980000|2020-12-31 13:06:20|4249.4|4243.4|4249.2|4243.2|4249.7|4243.7|4249.2|4243.2|0
1609419990000|2020-12-31 13:06:30|4248.9|4242.9|4249.2|4243.2|4249.2|4243.2|4248.9|4242.9|0
1609420000000|2020-12-31 13:06:40|4248.9|4242.9|4248.7|4242.7|4248.9|4242.9|4248.7|4242.7|2
1609420020000|2020-12-31 13:07:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|1
1609420050000|2020-12-31 13:07:30|4247.7|4241.7|4247.4|4241.4|4247.7|4241.7|4247.4|4241.4|1
1609420080000|2020-12-31 13:08:00|4247.2|4241.2|4247.4|4241.4|4247.4|4241.4|4247.2|4241.2|0
1609420100000|2020-12-31 13:08:20|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|5
1609420110000|2020-12-31 13:08:30|4248.2|4242.2|4247.9|4241.9|4248.2|4242.2|4247.9|4241.9|0
1609420140000|2020-12-31 13:09:00|4247.7|4241.7|4248.4|4242.4|4248.4|4242.4|4247.7|4241.7|2
1609420150000|2020-12-31 13:09:10|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|4247.9|4241.9|1
1609420160000|2020-12-31 13:09:20|4248.2|4242.2|4247.9|4241.9|4248.4|4242.4|4247.9|4241.9|0
1609420170000|2020-12-31 13:09:30|4247.7|4241.7|4247.4|4241.4|4247.7|4241.7|4247.4|4241.4|3
1609420200000|2020-12-31 13:10:00|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|4247.2|4241.2|1
1609420210000|2020-12-31 13:10:10|4246.9|4240.9|4246.7|4240.7|4246.9|4240.9|4246.7|4240.7|1
1609420220000|2020-12-31 13:10:20|||||||||7
1609420230000|2020-12-31 13:10:30|||||||||1
1609420240000|2020-12-31 13:10:40|4247.2|4241.2|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|2
1609420250000|2020-12-31 13:10:50|4247.4|4241.4|4247.7|4241.7|4247.7|4241.7|4247.2|4241.2|0
1609420270000|2020-12-31 13:11:10|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1609420280000|2020-12-31 13:11:20|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|4248.1|4242.1|1
1609420300000|2020-12-31 13:11:40|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|0
1609420350000|2020-12-31 13:12:30|4247.9|4241.9|4248.1|4242.1|4248.1|4242.1|4247.6|4241.6|1
1609420360000|2020-12-31 13:12:40|4248.4|4242.4|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|1
1609420370000|2020-12-31 13:12:50|4247.9|4241.9|4247.6|4241.6|4247.9|4241.9|4247.6|4241.6|0
1609420390000|2020-12-31 13:13:10|4247.9|4241.9|4248.1|4242.1|4248.1|4242.1|4247.9|4241.9|0
1609420410000|2020-12-31 13:13:30|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.1|4242.1|3
1609420420000|2020-12-31 13:13:40|||||||||2
1609420440000|2020-12-31 13:14:00|4248.6|4242.6|4249.6|4243.6|4249.6|4243.6|4248.6|4242.6|1
1609420460000|2020-12-31 13:14:20|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|1
1609420470000|2020-12-31 13:14:30|4250.9|4244.9|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1609420480000|2020-12-31 13:14:40|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1609420500000|2020-12-31 13:15:00|4250.9|4244.9|4251.1|4245.1|4251.6|4245.6|4250.9|4244.9|0
1609420510000|2020-12-31 13:15:10|4250.9|4244.9|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1609420520000|2020-12-31 13:15:20|4250.9|4244.9|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|1
1609420530000|2020-12-31 13:15:30|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4251.4|4245.4|4
1609420570000|2020-12-31 13:16:10|||||||||1
1609420580000|2020-12-31 13:16:20|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|14
1609420600000|2020-12-31 13:16:40|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|1
1609420610000|2020-12-31 13:16:50|||||||||1
1609420620000|2020-12-31 13:17:00|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.9|4245.9|0
1609420630000|2020-12-31 13:17:10|4251.9|4245.9|4252.1|4246.1|4252.1|4246.1|4251.6|4245.6|0
1609420640000|2020-12-31 13:17:20|4251.9|4245.9|4251.6|4245.6|4251.9|4245.9|4251.6|4245.6|0
1609420650000|2020-12-31 13:17:30|4251.9|4245.9|4251.9|4245.9|4252.6|4246.6|4251.9|4245.9|2
1609420660000|2020-12-31 13:17:40|4251.6|4245.6|4251.6|4245.6|4252.1|4246.1|4251.6|4245.6|0
1609420680000|2020-12-31 13:18:00|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4251.1|4245.1|3
1609420690000|2020-12-31 13:18:10|4251.1|4245.1|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|1
1609420710000|2020-12-31 13:18:30|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4250.6|4244.6|0
1609420720000|2020-12-31 13:18:40|4250.9|4244.9|4251.1|4245.1|4251.6|4245.6|4250.6|4244.6|7
1609420750000|2020-12-31 13:19:10|4251.4|4245.4|4251.6|4245.6|4251.6|4245.6|4251.4|4245.4|0
1609420770000|2020-12-31 13:19:30|||||||||2
1609420810000|2020-12-31 13:20:10|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4251.1|4245.1|4
1609420820000|2020-12-31 13:20:20|4250.9|4244.9|4250.6|4244.6|4250.9|4244.9|4250.6|4244.6|0
1609420830000|2020-12-31 13:20:30|||||||||1
1609420860000|2020-12-31 13:21:00|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|0
1609420870000|2020-12-31 13:21:10|4250.1|4244.1|4249.6|4243.6|4250.1|4244.1|4249.6|4243.6|3
1609420880000|2020-12-31 13:21:20|4250.1|4244.1|4250.6|4244.6|4250.6|4244.6|4250.1|4244.1|5
1609420920000|2020-12-31 13:22:00|4250.4|4244.4|4250.6|4244.6|4250.6|4244.6|4250.4|4244.4|1
1609420930000|2020-12-31 13:22:10|4250.4|4244.4|4249.6|4243.6|4250.4|4244.4|4249.6|4243.6|5
1609420940000|2020-12-31 13:22:20|4250.1|4244.1|4250.1|4244.1|4250.6|4244.6|4250.1|4244.1|2
1609420960000|2020-12-31 13:22:40|4250.4|4244.4|4251.1|4245.1|4251.1|4245.1|4250.4|4244.4|2
1609420970000|2020-12-31 13:22:50|4250.9|4244.9|4251.1|4245.1|4251.6|4245.6|4250.1|4244.1|1
1609420980000|2020-12-31 13:23:00|4251.4|4245.4|4251.8|4245.8|4251.8|4245.8|4251.4|4245.4|1
1609420990000|2020-12-31 13:23:10|4251.6|4245.6|4251.8|4245.8|4251.8|4245.8|4251.6|4245.6|0
1609421000000|2020-12-31 13:23:20|4251.6|4245.6|4251.1|4245.1|4251.8|4245.8|4250.6|4244.6|1
1609421010000|2020-12-31 13:23:30|4251.6|4245.6|4251.8|4245.8|4251.8|4245.8|4251.6|4245.6|0
1609421020000|2020-12-31 13:23:40|4251.6|4245.6|4251.8|4245.8|4251.8|4245.8|4251.6|4245.6|0
1609421030000|2020-12-31 13:23:50|4251.6|4245.6|4250.6|4244.6|4251.6|4245.6|4250.6|4244.6|0
1609421040000|2020-12-31 13:24:00|4250.8|4244.8|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1609421050000|2020-12-31 13:24:10|4250.8|4244.8|4250.1|4244.1|4250.8|4244.8|4250.1|4244.1|2
1609421060000|2020-12-31 13:24:20|4249.9|4243.9|4248.6|4242.6|4249.9|4243.9|4248.6|4242.6|8
1609421070000|2020-12-31 13:24:30|4248.3|4242.3|4247.6|4241.6|4248.6|4242.6|4247.6|4241.6|5
1609421080000|2020-12-31 13:24:40|4247.8|4241.8|4247.6|4241.6|4247.8|4241.8|4247.6|4241.6|0
1609421100000|2020-12-31 13:25:00|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|0
1609421130000|2020-12-31 13:25:30|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|4247.6|4241.6|0
1609421140000|2020-12-31 13:25:40|4247.1|4241.1|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|4
1609421150000|2020-12-31 13:25:50|4246.8|4240.8|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|0
1609421160000|2020-12-31 13:26:00|4246.2|4240.2|4246.3|4240.3|4246.3|4240.3|4246.1|4240.1|1
1609421170000|2020-12-31 13:26:10|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1609421180000|2020-12-31 13:26:20|4246.8|4240.8|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|1
1609421210000|2020-12-31 13:26:50|4247.1|4241.1|4247.1|4241.1|4247.6|4241.6|4247.1|4241.1|1
1609421220000|2020-12-31 13:27:00|4247.3|4241.3|4247.1|4241.1|4247.3|4241.3|4247.1|4241.1|1
1609421230000|2020-12-31 13:27:10|4246.8|4240.8|4246.6|4240.6|4246.8|4240.8|4246.6|4240.6|1
1609421240000|2020-12-31 13:27:20|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|4247.1|4241.1|0
1609421250000|2020-12-31 13:27:30|4246.9|4240.9|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1609421260000|2020-12-31 13:27:40|4246.6|4240.6|4247.1|4241.1|4247.1|4241.1|4246.6|4240.6|0
1609421300000|2020-12-31 13:28:20|4246.9|4240.9|4246.6|4240.6|4247.1|4241.1|4246.6|4240.6|1
1609421310000|2020-12-31 13:28:30|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|4246.8|4240.8|0
1609421320000|2020-12-31 13:28:40|||||||||3
1609421330000|2020-12-31 13:28:50|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1609421340000|2020-12-31 13:29:00|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|4246.1|4240.1|0
1609421360000|2020-12-31 13:29:20|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|1
1609421380000|2020-12-31 13:29:40|4246.4|4240.4|4246.1|4240.1|4246.4|4240.4|4246.1|4240.1|3
1609421430000|2020-12-31 13:30:30|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|4246.6|4240.6|0
1609421440000|2020-12-31 13:30:40|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.1|4241.1|10
1609421450000|2020-12-31 13:30:50|4247.6|4241.6|4248.1|4242.1|4248.6|4242.6|4247.6|4241.6|6
1609421460000|2020-12-31 13:31:00|4247.8|4241.8|4247.8|4241.8|4247.8|4241.8|4247.6|4241.6|0
1609421470000|2020-12-31 13:31:10|4248.6|4242.6|4248.1|4242.1|4248.6|4242.6|4248.1|4242.1|1
1609421480000|2020-12-31 13:31:20|4248.3|4242.3|4249|4243|4249|4243|4247.9|4241.9|3
1609421490000|2020-12-31 13:31:30|4248.8|4242.8|4248.1|4242.1|4248.8|4242.8|4247.8|4241.8|3
1609421500000|2020-12-31 13:31:40|4248.3|4242.3|4248.8|4242.8|4249.1|4243.1|4248.1|4242.1|1
1609421510000|2020-12-31 13:31:50|4248.6|4242.6|4249.6|4243.6|4249.8|4243.8|4248.6|4242.6|2
1609421520000|2020-12-31 13:32:00|4251.1|4245.1|4250.8|4244.8|4251.1|4245.1|4250.6|4244.6|5
1609421530000|2020-12-31 13:32:10|4250.6|4244.6|4250.6|4244.6|4251.1|4245.1|4250.6|4244.6|0
1609421540000|2020-12-31 13:32:20|4250.8|4244.8|4253.3|4247.3|4253.3|4247.3|4250.6|4244.6|15
1609421550000|2020-12-31 13:32:30|4253|4247|4252.5|4246.5|4253.3|4247.3|4252|4246|3
1609421560000|2020-12-31 13:32:40|4252.3|4246.3|4252|4246|4252.3|4246.3|4252|4246|0
1609421570000|2020-12-31 13:32:50|4251.4|4245.4|4251.8|4245.8|4251.8|4245.8|4250.8|4244.8|6
1609421580000|2020-12-31 13:33:00|4252.1|4246.1|4251.8|4245.8|4252.1|4246.1|4251.8|4245.8|2
1609421590000|2020-12-31 13:33:10|4252|4246|4252|4246|4252.5|4246.5|4252|4246|2
1609421600000|2020-12-31 13:33:20|4252.3|4246.3|4252|4246|4252.5|4246.5|4252|4246|0
1609421610000|2020-12-31 13:33:30|4251.5|4245.5|4251.5|4245.5|4251.5|4245.5|4251.3|4245.3|1
1609421620000|2020-12-31 13:33:40|4251.8|4245.8|4252|4246|4252|4246|4251.5|4245.5|1
1609421630000|2020-12-31 13:33:50|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609421640000|2020-12-31 13:34:00|4252.5|4246.5|4252.2|4246.2|4252.7|4246.7|4251.9|4245.9|1
1609421650000|2020-12-31 13:34:10|4252.4|4246.4|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|2
1609421660000|2020-12-31 13:34:20|4252.5|4246.5|4252.7|4246.7|4252.7|4246.7|4252.5|4246.5|0
1609421670000|2020-12-31 13:34:30|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|8
1609421680000|2020-12-31 13:34:40|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|2
1609421690000|2020-12-31 13:34:50|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|3
1609421700000|2020-12-31 13:35:00|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|0
1609421710000|2020-12-31 13:35:10|4252.5|4246.5|4252.5|4246.5|4252.5|4246.5|4251.5|4245.5|4
1609421730000|2020-12-31 13:35:30|4253.2|4247.2|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|8
1609421740000|2020-12-31 13:35:40|4252.5|4246.5|4253.2|4247.2|4253.2|4247.2|4252.5|4246.5|7
1609421750000|2020-12-31 13:35:50|4253|4247|4252.7|4246.7|4253|4247|4252.7|4246.7|1
1609421770000|2020-12-31 13:36:10|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|4251.7|4245.7|1
1609421780000|2020-12-31 13:36:20|4252.2|4246.2|4252.2|4246.2|4252.7|4246.7|4252.2|4246.2|2
1609421790000|2020-12-31 13:36:30|4252.4|4246.4|4253.2|4247.2|4253.7|4247.7|4252.4|4246.4|2
1609421800000|2020-12-31 13:36:40|4253.4|4247.4|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|1
1609421810000|2020-12-31 13:36:50|4253|4247|4252.7|4246.7|4253.2|4247.2|4252.7|4246.7|2
1609421820000|2020-12-31 13:37:00|||||||||3
1609421830000|2020-12-31 13:37:10|4253.2|4247.2|4252.7|4246.7|4253.7|4247.7|4252.7|4246.7|4
1609421840000|2020-12-31 13:37:20|4253.2|4247.2|4253.2|4247.2|4253.5|4247.5|4253.2|4247.2|1
1609421850000|2020-12-31 13:37:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.3|4246.3|1
1609421860000|2020-12-31 13:37:40|4252.4|4246.4|4251.7|4245.7|4252.4|4246.4|4251.7|4245.7|2
1609421870000|2020-12-31 13:37:50|4251.5|4245.5|4251.2|4245.2|4251.7|4245.7|4251.2|4245.2|3
1609421880000|2020-12-31 13:38:00|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.4|4245.4|4
1609421890000|2020-12-31 13:38:10|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|4251.2|4245.2|0
1609421920000|2020-12-31 13:38:40|4251.4|4245.4|4251.7|4245.7|4251.7|4245.7|4251.2|4245.2|0
1609421940000|2020-12-31 13:39:00|4252.2|4246.2|4252.7|4246.7|4252.7|4246.7|4252.2|4246.2|1
1609421950000|2020-12-31 13:39:10|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|4252.2|4246.2|2
1609421960000|2020-12-31 13:39:20|4252.5|4246.5|4252.2|4246.2|4253.2|4247.2|4252.2|4246.2|6
1609421980000|2020-12-31 13:39:40|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|0
1609422000000|2020-12-31 13:40:00|4252.9|4246.9|4253.2|4247.2|4253.7|4247.7|4252.9|4246.9|18
1609422010000|2020-12-31 13:40:10|4253|4247|4252.7|4246.7|4253|4247|4252.7|4246.7|14
1609422020000|2020-12-31 13:40:20|4253.7|4247.7|4253.2|4247.2|4253.7|4247.7|4253.2|4247.2|3
1609422030000|2020-12-31 13:40:30|4252.9|4246.9|4253.7|4247.7|4253.7|4247.7|4252.7|4246.7|0
1609422040000|2020-12-31 13:40:40|4253.2|4247.2|4253.7|4247.7|4253.7|4247.7|4253.2|4247.2|4
1609422060000|2020-12-31 13:41:00|4253.9|4247.9|4253.9|4247.9|4254.7|4248.7|4253.7|4247.7|17
1609422070000|2020-12-31 13:41:10|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1609422080000|2020-12-31 13:41:20|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|1
1609422090000|2020-12-31 13:41:30|4254.2|4248.2|4253.9|4247.9|4254.7|4248.7|4253.9|4247.9|1
1609422100000|2020-12-31 13:41:40|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|0
1609422110000|2020-12-31 13:41:50|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1609422120000|2020-12-31 13:42:00|4253.9|4247.9|4253.7|4247.7|4253.9|4247.9|4253.7|4247.7|1
1609422130000|2020-12-31 13:42:10|4254.2|4248.2|4253.9|4247.9|4254.2|4248.2|4253.9|4247.9|2
1609422140000|2020-12-31 13:42:20|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|0
1609422150000|2020-12-31 13:42:30|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4
1609422160000|2020-12-31 13:42:40|||||||||7
1609422170000|2020-12-31 13:42:50|4252.2|4246.2|4253.7|4247.7|4253.7|4247.7|4252.2|4246.2|18
1609422180000|2020-12-31 13:43:00|||||||||1
1609422190000|2020-12-31 13:43:10|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|4252.7|4246.7|25
1609422200000|2020-12-31 13:43:20|4252.9|4246.9|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|2
1609422210000|2020-12-31 13:43:30|4253.9|4247.9|4253.9|4247.9|4253.9|4247.9|4253.7|4247.7|1
1609422220000|2020-12-31 13:43:40|4254.3|4248.3|4254.3|4248.3|4254.9|4248.9|4254.3|4248.3|3
1609422230000|2020-12-31 13:43:50|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|4254.1|4248.1|0
1609422240000|2020-12-31 13:44:00|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|1
1609422250000|2020-12-31 13:44:10|4254.1|4248.1|4254.1|4248.1|4254.3|4248.3|4254.1|4248.1|0
1609422260000|2020-12-31 13:44:20|4254.3|4248.3|4254.3|4248.3|4254.3|4248.3|4254.1|4248.1|8
1609422280000|2020-12-31 13:44:40|4255.1|4249.1|4254.3|4248.3|4255.1|4249.1|4254.3|4248.3|10
1609422290000|2020-12-31 13:44:50|4254.5|4248.5|4254.6|4248.6|4255.1|4249.1|4254.5|4248.5|2
1609425000000|2020-12-31 14:30:00|4251.7|4245.7|4248.7|4242.7|4251.7|4245.7|4247.2|4241.2|143
1609425010000|2020-12-31 14:30:10|4249|4243|4250.7|4244.7|4252.4|4246.4|4249|4243|31
1609425020000|2020-12-31 14:30:20|4251|4245|4250.2|4244.2|4251.2|4245.2|4247.7|4241.7|92
1609425030000|2020-12-31 14:30:30|4250|4244|4250.2|4244.2|4250.7|4244.7|4249.2|4243.2|9
1609425040000|2020-12-31 14:30:40|4250.5|4244.5|4252.7|4246.7|4253.2|4247.2|4250.5|4244.5|21
1609425050000|2020-12-31 14:30:50|4253|4247|4250.9|4244.9|4253.2|4247.2|4249.7|4243.7|33
1609425060000|2020-12-31 14:31:00|4251.2|4245.2|4250.7|4244.7|4252.7|4246.7|4250.7|4244.7|32
1609425070000|2020-12-31 14:31:10|4250.2|4244.2|4248.7|4242.7|4250.2|4244.2|4248.4|4242.4|61
1609425080000|2020-12-31 14:31:20|4247.9|4241.9|4246.3|4240.3|4247.9|4241.9|4246.3|4240.3|61
1609425090000|2020-12-31 14:31:30|4247.1|4241.1|4246.3|4240.3|4247.6|4241.6|4246.1|4240.1|51
1609425100000|2020-12-31 14:31:40|4247.1|4241.1|4247.9|4241.9|4247.9|4241.9|4247.1|4241.1|43
1609425110000|2020-12-31 14:31:50|4246.8|4240.8|4248.4|4242.4|4248.4|4242.4|4246.8|4240.8|13
1609425120000|2020-12-31 14:32:00|4248.7|4242.7|4250.2|4244.2|4250.2|4244.2|4247.9|4241.9|28
1609425130000|2020-12-31 14:32:10|4249.9|4243.9|4249.7|4243.7|4249.9|4243.9|4248.7|4242.7|7
1609425140000|2020-12-31 14:32:20|4250.7|4244.7|4250.7|4244.7|4251.7|4245.7|4250.2|4244.2|25
1609425150000|2020-12-31 14:32:30|4251.2|4245.2|4247.7|4241.7|4251.7|4245.7|4247.7|4241.7|24
1609425160000|2020-12-31 14:32:40|4247.9|4241.9|4250.2|4244.2|4250.4|4244.4|4247.7|4241.7|12
1609425170000|2020-12-31 14:32:50|4250.7|4244.7|4247.7|4241.7|4251.7|4245.7|4247.7|4241.7|33
1609425180000|2020-12-31 14:33:00|4247.4|4241.4|4246.9|4240.9|4247.7|4241.7|4246.9|4240.9|41
1609425190000|2020-12-31 14:33:10|4248.2|4242.2|4250|4244|4250|4244|4247.7|4241.7|93
1609425200000|2020-12-31 14:33:20|4250.4|4244.4|4251.4|4245.4|4251.4|4245.4|4249.9|4243.9|22
1609425210000|2020-12-31 14:33:30|4251.7|4245.7|4252.7|4246.7|4253.7|4247.7|4251.7|4245.7|94
1609425220000|2020-12-31 14:33:40|4253.2|4247.2|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|13
1609425230000|2020-12-31 14:33:50|4252.7|4246.7|4253.7|4247.7|4254.7|4248.7|4252.7|4246.7|31
1609425240000|2020-12-31 14:34:00|4254.2|4248.2|4255.7|4249.7|4255.7|4249.7|4253.9|4247.9|26
1609425250000|2020-12-31 14:34:10|4256.7|4250.7|4257.7|4251.7|4258.7|4252.7|4255.9|4249.9|96
1609425260000|2020-12-31 14:34:20|4257.9|4251.9|4257.7|4251.7|4258.7|4252.7|4257.2|4251.2|54
1609425270000|2020-12-31 14:34:30|4257.9|4251.9|4257.9|4251.9|4258.2|4252.2|4257.7|4251.7|21
1609425280000|2020-12-31 14:34:40|4257.7|4251.7|4257.7|4251.7|4258.7|4252.7|4257.7|4251.7|26
1609425290000|2020-12-31 14:34:50|4257.9|4251.9|4256.7|4250.7|4258.7|4252.7|4256.7|4250.7|12
1609425300000|2020-12-31 14:35:00|4256.2|4250.2|4253.7|4247.7|4256.7|4250.7|4252.7|4246.7|28
1609425310000|2020-12-31 14:35:10|4253.9|4247.9|4254.7|4248.7|4255.7|4249.7|4253.9|4247.9|33
1609425320000|2020-12-31 14:35:20|4255.4|4249.4|4253.7|4247.7|4255.7|4249.7|4253.2|4247.2|37
1609425330000|2020-12-31 14:35:30|4253.2|4247.2|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|15
1609425340000|2020-12-31 14:35:40|4253.7|4247.7|4253.7|4247.7|4253.7|4247.7|4252.9|4246.9|5
1609425350000|2020-12-31 14:35:50|4253.2|4247.2|4255.2|4249.2|4255.4|4249.4|4252.9|4246.9|28
1609425360000|2020-12-31 14:36:00|4254.7|4248.7|4257.2|4251.2|4257.2|4251.2|4254.7|4248.7|30
1609425370000|2020-12-31 14:36:10|4257.4|4251.4|4256.7|4250.7|4257.7|4251.7|4256.7|4250.7|6
1609425380000|2020-12-31 14:36:20|4256.2|4250.2|4255.7|4249.7|4256.7|4250.7|4255.7|4249.7|22
1609425390000|2020-12-31 14:36:30|4255.2|4249.2|4254.7|4248.7|4255.7|4249.7|4254.7|4248.7|2
1609425400000|2020-12-31 14:36:40|4254.2|4248.2|4253.7|4247.7|4254.7|4248.7|4253.2|4247.2|14
1609425410000|2020-12-31 14:36:50|4252.7|4246.7|4253.2|4247.2|4253.7|4247.7|4252.7|4246.7|14
1609425420000|2020-12-31 14:37:00|4252.9|4246.9|4253.7|4247.7|4254.7|4248.7|4252.9|4246.9|35
1609425430000|2020-12-31 14:37:10|4254.2|4248.2|4252.7|4246.7|4254.2|4248.2|4252.7|4246.7|7
1609425440000|2020-12-31 14:37:20|4253.2|4247.2|4254.2|4248.2|4254.7|4248.7|4253.2|4247.2|34
1609425450000|2020-12-31 14:37:30|4253.9|4247.9|4254.7|4248.7|4254.7|4248.7|4253.9|4247.9|5
1609425460000|2020-12-31 14:37:40|4254.9|4248.9|4255.2|4249.2|4255.7|4249.7|4254.7|4248.7|22
1609425470000|2020-12-31 14:37:50|4254.9|4248.9|4254.9|4248.9|4255.2|4249.2|4253.7|4247.7|26
1609425480000|2020-12-31 14:38:00|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4253.9|4247.9|46
1609425490000|2020-12-31 14:38:10|4254.4|4248.4|4254.9|4248.9|4254.9|4248.9|4254.4|4248.4|9
1609425500000|2020-12-31 14:38:20|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4255.9|4249.9|4
1609425510000|2020-12-31 14:38:30|4256.4|4250.4|4258.9|4252.9|4258.9|4252.9|4255.9|4249.9|74
1609425520000|2020-12-31 14:38:40|4258.4|4252.4|4259.9|4253.9|4259.9|4253.9|4257.9|4251.9|24
1609425530000|2020-12-31 14:38:50|4260.9|4254.9|4258.4|4252.4|4260.9|4254.9|4257.9|4251.9|56
1609425540000|2020-12-31 14:39:00|4258.2|4252.2|4256.9|4250.9|4258.9|4252.9|4256.9|4250.9|8
1609425550000|2020-12-31 14:39:10|4257.9|4251.9|4257.9|4251.9|4258.4|4252.4|4257.9|4251.9|15
1609425560000|2020-12-31 14:39:20|4258.4|4252.4|4256.9|4250.9|4258.4|4252.4|4256.9|4250.9|22
1609425570000|2020-12-31 14:39:30|||||||||11
1609425580000|2020-12-31 14:39:40|4256.4|4250.4|4255.9|4249.9|4256.4|4250.4|4255.9|4249.9|9
1609425590000|2020-12-31 14:39:50|4256.9|4250.9|4257.4|4251.4|4257.9|4251.9|4256.1|4250.1|11
1609425600000|2020-12-31 14:40:00|4257.9|4251.9|4257.9|4251.9|4257.9|4251.9|4256.9|4250.9|6
1609425610000|2020-12-31 14:40:10|4256.9|4250.9|4256.9|4250.9|4256.9|4250.9|4255.9|4249.9|13
1609425620000|2020-12-31 14:40:20|4256.6|4250.6|4258.6|4252.6|4258.6|4252.6|4256.4|4250.4|25
1609425630000|2020-12-31 14:40:30|4258.9|4252.9|4262.9|4256.9|4263.9|4257.9|4258.9|4252.9|40
1609425640000|2020-12-31 14:40:40|4263.4|4257.4|4265.4|4259.4|4265.9|4259.9|4262.9|4256.9|37
1609425650000|2020-12-31 14:40:50|4265.1|4259.1|4268.6|4262.6|4268.6|4262.6|4264.4|4258.4|23
1609425660000|2020-12-31 14:41:00|4267.6|4261.6|4267.6|4261.6|4268.1|4262.1|4266.1|4260.1|28
1609425670000|2020-12-31 14:41:10|4267.3|4261.3|4267.6|4261.6|4268.1|4262.1|4266.1|4260.1|21
1609425680000|2020-12-31 14:41:20|4267.3|4261.3|4266.1|4260.1|4268.1|4262.1|4266.1|4260.1|20
1609425690000|2020-12-31 14:41:30|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|4267.1|4261.1|10
1609425700000|2020-12-31 14:41:40|4266.9|4260.9|4263.6|4257.6|4266.9|4260.9|4262.9|4256.9|31
1609425710000|2020-12-31 14:41:50|4263.8|4257.8|4263.1|4257.1|4264.1|4258.1|4262.6|4256.6|10
1609425720000|2020-12-31 14:42:00|4263.9|4257.9|4264.1|4258.1|4265.1|4259.1|4263.5|4257.5|27
1609425730000|2020-12-31 14:42:10|4263.1|4257.1|4263.6|4257.6|4264.1|4258.1|4263.1|4257.1|11
1609425740000|2020-12-31 14:42:20|4263.8|4257.8|4264.6|4258.6|4264.6|4258.6|4262.1|4256.1|18
1609425750000|2020-12-31 14:42:30|4264.3|4258.3|4264.1|4258.1|4264.6|4258.6|4264.1|4258.1|4
1609425760000|2020-12-31 14:42:40|4264.3|4258.3|4263.1|4257.1|4264.9|4258.9|4262.1|4256.1|21
1609425770000|2020-12-31 14:42:50|4262.6|4256.6|4262.6|4256.6|4263.1|4257.1|4262.1|4256.1|23
1609425780000|2020-12-31 14:43:00|4262.1|4256.1|4264.1|4258.1|4265.1|4259.1|4262.1|4256.1|68
1609425790000|2020-12-31 14:43:10|4265.1|4259.1|4263.6|4257.6|4266.1|4260.1|4263.6|4257.6|30
1609425800000|2020-12-31 14:43:20|4263.3|4257.3|4264.1|4258.1|4264.1|4258.1|4263.1|4257.1|5
1609425810000|2020-12-31 14:43:30|4263.1|4257.1|4265.3|4259.3|4265.3|4259.3|4263.1|4257.1|22
1609425820000|2020-12-31 14:43:40|4265.6|4259.6|4267.5|4261.5|4267.5|4261.5|4265.3|4259.3|21
1609425830000|2020-12-31 14:43:50|4268.5|4262.5|4267.5|4261.5|4268.5|4262.5|4267.5|4261.5|11
1609425840000|2020-12-31 14:44:00|4268.5|4262.5|4270.5|4264.5|4270.5|4264.5|4268.5|4262.5|32
1609425850000|2020-12-31 14:44:10|4270|4264|4270.5|4264.5|4271.2|4265.2|4269.8|4263.8|41
1609425860000|2020-12-31 14:44:20|4270.9|4264.9|4270.7|4264.7|4271.7|4265.7|4270.5|4264.5|16
1609425870000|2020-12-31 14:44:30|4271.2|4265.2|4271.2|4265.2|4271.7|4265.7|4270.7|4264.7|44
1609425880000|2020-12-31 14:44:40|4271.5|4265.5|4271.2|4265.2|4271.7|4265.7|4270.7|4264.7|20
1609425890000|2020-12-31 14:44:50|4271.4|4265.4|4272.7|4266.7|4273.7|4267.7|4271.4|4265.4|36
1609425900000|2020-12-31 14:45:00|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|8
1609425910000|2020-12-31 14:45:10|4272.9|4266.9|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|38
1609425920000|2020-12-31 14:45:20|4273.1|4267.1|4273.7|4267.7|4274|4268|4273.1|4267.1|32
1609425930000|2020-12-31 14:45:30|4273.9|4267.9|4272.7|4266.7|4274.2|4268.2|4271.7|4265.7|41
1609425940000|2020-12-31 14:45:40|4273.7|4267.7|4272.7|4266.7|4273.7|4267.7|4272.7|4266.7|16
1609425950000|2020-12-31 14:45:50|4273.7|4267.7|4273.7|4267.7|4273.7|4267.7|4273.2|4267.2|18
1609425960000|2020-12-31 14:46:00|4274.7|4268.7|4275.2|4269.2|4275.7|4269.7|4274.7|4268.7|18
1609425970000|2020-12-31 14:46:10|4274.9|4268.9|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|20
1609425980000|2020-12-31 14:46:20|4274.9|4268.9|4274.7|4268.7|4275.7|4269.7|4274.7|4268.7|14
1609425990000|2020-12-31 14:46:30|4274.9|4268.9|4275.5|4269.5|4275.7|4269.7|4274.7|4268.7|5
1609426000000|2020-12-31 14:46:40|4274.7|4268.7|4273.1|4267.1|4275.2|4269.2|4272.6|4266.6|26
1609426010000|2020-12-31 14:46:50|4273.6|4267.6|4271.9|4265.9|4273.6|4267.6|4271.9|4265.9|12
1609426020000|2020-12-31 14:47:00|4269.9|4263.9|4269.6|4263.6|4270.6|4264.6|4269.1|4263.1|28
1609426030000|2020-12-31 14:47:10|4269.9|4263.9|4270.6|4264.6|4271.6|4265.6|4269.9|4263.9|17
1609426040000|2020-12-31 14:47:20|4270.9|4264.9|4272.6|4266.6|4272.6|4266.6|4270.6|4264.6|13
1609426050000|2020-12-31 14:47:30|4272.8|4266.8|4274.6|4268.6|4274.6|4268.6|4272.8|4266.8|6
1609426060000|2020-12-31 14:47:40|4274.8|4268.8|4276.8|4270.8|4277.8|4271.8|4274.8|4268.8|17
1609426070000|2020-12-31 14:47:50|4276.6|4270.6|4277.8|4271.8|4277.8|4271.8|4276.6|4270.6|51
1609426080000|2020-12-31 14:48:00|4277.6|4271.6|4276.8|4270.8|4277.6|4271.6|4276.8|4270.8|22
1609426090000|2020-12-31 14:48:10|4277.3|4271.3|4277.8|4271.8|4277.8|4271.8|4277.3|4271.3|39
1609426100000|2020-12-31 14:48:20|4278.3|4272.3|4279.3|4273.3|4280.6|4274.6|4278.3|4272.3|41
1609426110000|2020-12-31 14:48:30|4279.8|4273.8|4278.1|4272.1|4279.8|4273.8|4277.6|4271.6|22
1609426120000|2020-12-31 14:48:40|4278.4|4272.4|4276.6|4270.6|4278.6|4272.6|4276.6|4270.6|6
1609426130000|2020-12-31 14:48:50|4277.1|4271.1|4275.8|4269.8|4277.6|4271.6|4275.8|4269.8|14
1609426140000|2020-12-31 14:49:00|4275.3|4269.3|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|13
1609426150000|2020-12-31 14:49:10|4275.3|4269.3|4275.1|4269.1|4275.6|4269.6|4275.1|4269.1|15
1609426160000|2020-12-31 14:49:20|4275.3|4269.3|4273.1|4267.1|4275.3|4269.3|4273.1|4267.1|33
1609426170000|2020-12-31 14:49:30|4272.6|4266.6|4272.1|4266.1|4272.6|4266.6|4271.3|4265.3|28
1609426180000|2020-12-31 14:49:40|4272.3|4266.3|4273.1|4267.1|4273.1|4267.1|4272.1|4266.1|9
1609426190000|2020-12-31 14:49:50|4274.1|4268.1|4272.6|4266.6|4274.1|4268.1|4272.6|4266.6|11
1609426200000|2020-12-31 14:50:00|4272.8|4266.8|4272.6|4266.6|4274.1|4268.1|4272.6|4266.6|10
1609426210000|2020-12-31 14:50:10|4273.1|4267.1|4273.1|4267.1|4273.6|4267.6|4273.1|4267.1|25
1609426220000|2020-12-31 14:50:20|4272.1|4266.1|4274.1|4268.1|4274.1|4268.1|4272.1|4266.1|10
1609426230000|2020-12-31 14:50:30|4273.6|4267.6|4274.4|4268.4|4274.6|4268.6|4273.6|4267.6|7
1609426240000|2020-12-31 14:50:40|4274.9|4268.9|4273.3|4267.3|4274.9|4268.9|4273.3|4267.3|11
1609426250000|2020-12-31 14:50:50|4273|4267|4272.8|4266.8|4273.8|4267.8|4271.5|4265.5|22
1609426260000|2020-12-31 14:51:00|4272.5|4266.5|4273.3|4267.3|4273.5|4267.5|4272.3|4266.3|22
1609426270000|2020-12-31 14:51:10|4274.3|4268.3|4273.3|4267.3|4274.3|4268.3|4273.3|4267.3|11
1609426280000|2020-12-31 14:51:20|4274.3|4268.3|4274.5|4268.5|4274.5|4268.5|4273.3|4267.3|15
1609426290000|2020-12-31 14:51:30|4275.5|4269.5|4276.5|4270.5|4276.5|4270.5|4275.5|4269.5|14
1609426300000|2020-12-31 14:51:40|4275.8|4269.8|4274.5|4268.5|4275.8|4269.8|4274.5|4268.5|9
1609426310000|2020-12-31 14:51:50|4274|4268|4273.5|4267.5|4274|4268|4273.5|4267.5|2
1609426320000|2020-12-31 14:52:00|4273|4267|4271|4265|4273.5|4267.5|4271|4265|8
1609426330000|2020-12-31 14:52:10|4270.8|4264.8|4271.5|4265.5|4272.5|4266.5|4270.8|4264.8|20
1609426340000|2020-12-31 14:52:20|4272|4266|4271.5|4265.5|4272.5|4266.5|4271.5|4265.5|14
1609426350000|2020-12-31 14:52:30|4271|4265|4270.3|4264.3|4271.5|4265.5|4269.8|4263.8|11
1609426360000|2020-12-31 14:52:40|4269.8|4263.8|4269.3|4263.3|4269.8|4263.8|4269.3|4263.3|24
1609426370000|2020-12-31 14:52:50|4268.1|4262.1|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|25
1609426380000|2020-12-31 14:53:00|4267.8|4261.8|4268.1|4262.1|4268.1|4262.1|4267.8|4261.8|2
1609426390000|2020-12-31 14:53:10|4268.3|4262.3|4268.1|4262.1|4269.1|4263.1|4267.3|4261.3|24
1609426400000|2020-12-31 14:53:20|4268.3|4262.3|4268.1|4262.1|4269.1|4263.1|4268.1|4262.1|13
1609426410000|2020-12-31 14:53:30|||||||||22
1609426420000|2020-12-31 14:53:40|4268.4|4262.4|4269.1|4263.1|4269.1|4263.1|4268.4|4262.4|9
1609426430000|2020-12-31 14:53:50|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|13
1609426440000|2020-12-31 14:54:00|||||||||4
1609426450000|2020-12-31 14:54:10|4270.6|4264.6|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|26
1609426460000|2020-12-31 14:54:20|4271.1|4265.1|4270.1|4264.1|4271.1|4265.1|4270.1|4264.1|5
1609426470000|2020-12-31 14:54:30|4270.5|4264.5|4272.1|4266.1|4272.1|4266.1|4270.5|4264.5|15
1609426480000|2020-12-31 14:54:40|4271.5|4265.5|4270.1|4264.1|4271.5|4265.5|4270.1|4264.1|39
1609426490000|2020-12-31 14:54:50|4270.3|4264.3|4271.1|4265.1|4271.1|4265.1|4270.3|4264.3|7
1609426500000|2020-12-31 14:55:00|4270.8|4264.8|4271.1|4265.1|4271.1|4265.1|4270.6|4264.6|13
1609426510000|2020-12-31 14:55:10|||||||||1
1609426520000|2020-12-31 14:55:20|4271.7|4265.7|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|20
1609426530000|2020-12-31 14:55:30|4270.7|4264.7|4271.1|4265.1|4271.1|4265.1|4270.1|4264.1|12
1609426540000|2020-12-31 14:55:40|4270.6|4264.6|4269.6|4263.6|4270.6|4264.6|4269.1|4263.1|6
1609426550000|2020-12-31 14:55:50|4269.9|4263.9|4268.1|4262.1|4270.1|4264.1|4268.1|4262.1|5
1609426560000|2020-12-31 14:56:00|||||||||14
1609426580000|2020-12-31 14:56:20|4267.8|4261.8|4267.3|4261.3|4267.8|4261.8|4266.8|4260.8|16
1609426590000|2020-12-31 14:56:30|4267.8|4261.8|4265.8|4259.8|4267.8|4261.8|4265.8|4259.8|53
1609426600000|2020-12-31 14:56:40|4265.1|4259.1|4266.1|4260.1|4266.1|4260.1|4265.1|4259.1|6
1609426610000|2020-12-31 14:56:50|4265.1|4259.1|4265.1|4259.1|4266.1|4260.1|4265.1|4259.1|12
1609426620000|2020-12-31 14:57:00|||||||||6
1609426630000|2020-12-31 14:57:10|4265.3|4259.3|4267.1|4261.1|4267.1|4261.1|4265.3|4259.3|30
1609426640000|2020-12-31 14:57:20|4267.6|4261.6|4266.6|4260.6|4267.6|4261.6|4266.1|4260.1|22
1609426650000|2020-12-31 14:57:30|4266.4|4260.4|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|7
1609426660000|2020-12-31 14:57:40|4266.6|4260.6|4266.1|4260.1|4266.6|4260.6|4266.1|4260.1|8
1609426670000|2020-12-31 14:57:50|4265.9|4259.9|4266.8|4260.8|4267.3|4261.3|4265.1|4259.1|19
1609426680000|2020-12-31 14:58:00|4266.5|4260.5|4267.3|4261.3|4268.3|4262.3|4266.3|4260.3|35
1609426690000|2020-12-31 14:58:10|4268.3|4262.3|4268.8|4262.8|4268.8|4262.8|4267.8|4261.8|15
1609426700000|2020-12-31 14:58:20|4269.1|4263.1|4270.3|4264.3|4270.3|4264.3|4269.1|4263.1|12
1609426710000|2020-12-31 14:58:30|4269.9|4263.9|4270.3|4264.3|4270.3|4264.3|4269.3|4263.3|7
1609426720000|2020-12-31 14:58:40|4269.3|4263.3|4270.1|4264.1|4270.3|4264.3|4269.3|4263.3|10
1609426730000|2020-12-31 14:58:50|4270.4|4264.4|4271.1|4265.1|4271.1|4265.1|4270.4|4264.4|4
1609426740000|2020-12-31 14:59:00|||||||||5
1609426750000|2020-12-31 14:59:10|4272.1|4266.1|4271.1|4265.1|4272.1|4266.1|4271.1|4265.1|24
1609426760000|2020-12-31 14:59:20|4272.1|4266.1|4271.6|4265.6|4272.1|4266.1|4271.1|4265.1|10
1609426770000|2020-12-31 14:59:30|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|4
1609426780000|2020-12-31 14:59:40|4271.9|4265.9|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|11
1609426790000|2020-12-31 14:59:50|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|4273.1|4267.1|13
1609426800000|2020-12-31 15:00:00|4273.6|4267.6|4274.6|4268.6|4275.1|4269.1|4273.1|4267.1|20
1609426810000|2020-12-31 15:00:10|4274.9|4268.9|4273.6|4267.6|4274.9|4268.9|4273.6|4267.6|9
1609426820000|2020-12-31 15:00:20|4274.1|4268.1|4274.6|4268.6|4274.6|4268.6|4274.1|4268.1|18
1609426830000|2020-12-31 15:00:30|4274.4|4268.4|4274.1|4268.1|4274.4|4268.4|4274.1|4268.1|0
1609426840000|2020-12-31 15:00:40|4273.9|4267.9|4273.6|4267.6|4273.9|4267.9|4273.6|4267.6|7
1609426850000|2020-12-31 15:00:50|4273.9|4267.9|4274.1|4268.1|4274.1|4268.1|4273.1|4267.1|8
1609426860000|2020-12-31 15:01:00|4274.6|4268.6|4273.6|4267.6|4275.1|4269.1|4273.6|4267.6|10
1609426870000|2020-12-31 15:01:10|4273.4|4267.4|4272.1|4266.1|4273.6|4267.6|4272.1|4266.1|14
1609426880000|2020-12-31 15:01:20|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|4271.1|4265.1|2
1609426890000|2020-12-31 15:01:30|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|4270.1|4264.1|10
1609426900000|2020-12-31 15:01:40|4269.6|4263.6|4269.1|4263.1|4269.6|4263.6|4269.1|4263.1|11
1609426910000|2020-12-31 15:01:50|4270.1|4264.1|4270.9|4264.9|4270.9|4264.9|4269.6|4263.6|5
1609426920000|2020-12-31 15:02:00|4271.1|4265.1|4272.1|4266.1|4272.1|4266.1|4271.1|4265.1|4
1609426930000|2020-12-31 15:02:10|4273.1|4267.1|4275.1|4269.1|4275.1|4269.1|4273.1|4267.1|17
1609426940000|2020-12-31 15:02:20|4274.6|4268.6|4275.1|4269.1|4275.1|4269.1|4274.1|4268.1|9
1609426950000|2020-12-31 15:02:30|4274.8|4268.8|4274.6|4268.6|4275.1|4269.1|4274.6|4268.6|6
1609426960000|2020-12-31 15:02:40|4274.4|4268.4|4275.1|4269.1|4276.1|4270.1|4274.1|4268.1|34
1609426970000|2020-12-31 15:02:50|4276.1|4270.1|4276.6|4270.6|4276.6|4270.6|4276.1|4270.1|14
1609426980000|2020-12-31 15:03:00|4276.4|4270.4|4275.1|4269.1|4277.1|4271.1|4275.1|4269.1|7
1609426990000|2020-12-31 15:03:10|4275.9|4269.9|4276.1|4270.1|4276.1|4270.1|4275.9|4269.9|55
1609427000000|2020-12-31 15:03:20|4275.1|4269.1|4276.1|4270.1|4276.1|4270.1|4275.1|4269.1|13
1609427010000|2020-12-31 15:03:30|4275.6|4269.6|4276.1|4270.1|4276.1|4270.1|4275.6|4269.6|23
1609427020000|2020-12-31 15:03:40|4276.3|4270.3|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|17
1609427030000|2020-12-31 15:03:50|4276.3|4270.3|4277.1|4271.1|4277.1|4271.1|4276.3|4270.3|7
1609427040000|2020-12-31 15:04:00|||||||||11
1609427050000|2020-12-31 15:04:10|4276.9|4270.9|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|8
1609427060000|2020-12-31 15:04:20|4275.8|4269.8|4277.2|4271.2|4277.2|4271.2|4275.1|4269.1|18
1609427070000|2020-12-31 15:04:30|4276.7|4270.7|4275|4269|4276.7|4270.7|4275|4269|19
1609427080000|2020-12-31 15:04:40|4275.5|4269.5|4275|4269|4276|4270|4275|4269|1
1609427090000|2020-12-31 15:04:50|4274.7|4268.7|4273.5|4267.5|4274.7|4268.7|4273|4267|10
1609427100000|2020-12-31 15:05:00|4273.7|4267.7|4274|4268|4274|4268|4273|4267|9
1609427110000|2020-12-31 15:05:10|4274.4|4268.4|4275|4269|4275|4269|4274.4|4268.4|4
1609427120000|2020-12-31 15:05:20|4275.5|4269.5|4276|4270|4276|4270|4275.5|4269.5|7
1609427130000|2020-12-31 15:05:30|4275.7|4269.7|4275|4269|4275.7|4269.7|4275|4269|6
1609427140000|2020-12-31 15:05:40|4275.5|4269.5|4275.5|4269.5|4275.5|4269.5|4275.2|4269.2|2
1609427150000|2020-12-31 15:05:50|4275.2|4269.2|4273|4267|4275.2|4269.2|4273|4267|35
1609427160000|2020-12-31 15:06:00|4273.5|4267.5|4274|4268|4274|4268|4273.5|4267.5|6
1609427170000|2020-12-31 15:06:10|4273.5|4267.5|4274|4268|4274|4268|4273|4267|7
1609427180000|2020-12-31 15:06:20|||||||||2
1609427190000|2020-12-31 15:06:30|4273.7|4267.7|4273.5|4267.5|4273.7|4267.7|4273|4267|6
1609427200000|2020-12-31 15:06:40|4273.2|4267.2|4273.4|4267.4|4273.7|4267.7|4272.9|4266.9|9
1609427210000|2020-12-31 15:06:50|4273.2|4267.2|4274.4|4268.4|4274.7|4268.7|4273.2|4267.2|8
1609427220000|2020-12-31 15:07:00|4274.7|4268.7|4274.4|4268.4|4274.9|4268.9|4274.4|4268.4|6
1609427230000|2020-12-31 15:07:10|4274.7|4268.7|4274.9|4268.9|4274.9|4268.9|4274.7|4268.7|2
1609427240000|2020-12-31 15:07:20|4275.7|4269.7|4274.9|4268.9|4275.9|4269.9|4274.9|4268.9|15
1609427250000|2020-12-31 15:07:30|4275.4|4269.4|4274.9|4268.9|4275.4|4269.4|4274.9|4268.9|2
1609427260000|2020-12-31 15:07:40|4275.9|4269.9|4275.9|4269.9|4276.9|4270.9|4275.9|4269.9|17
1609427270000|2020-12-31 15:07:50|4273.9|4267.9|4273.9|4267.9|4273.9|4267.9|4273.4|4267.4|13
1609427280000|2020-12-31 15:08:00|4274.4|4268.4|4274.4|4268.4|4274.9|4268.9|4273.9|4267.9|20
1609427290000|2020-12-31 15:08:10|4274.7|4268.7|4274.2|4268.2|4274.9|4268.9|4273.9|4267.9|7
1609427300000|2020-12-31 15:08:20|4274.9|4268.9|4274.9|4268.9|4274.9|4268.9|4274.2|4268.2|10
1609427310000|2020-12-31 15:08:30|4275.4|4269.4|4273.9|4267.9|4275.4|4269.4|4273.9|4267.9|3
1609427320000|2020-12-31 15:08:40|4274.1|4268.1|4271.4|4265.4|4274.4|4268.4|4271.4|4265.4|23
1609427330000|2020-12-31 15:08:50|4271.8|4265.8|4271.6|4265.6|4272.6|4266.6|4270.9|4264.9|83
1609427340000|2020-12-31 15:09:00|4272.6|4266.6|4274.6|4268.6|4274.6|4268.6|4272.6|4266.6|36
1609427350000|2020-12-31 15:09:10|4273.6|4267.6|4274.3|4268.3|4274.3|4268.3|4273.3|4267.3|14
1609427360000|2020-12-31 15:09:20|4274.1|4268.1|4274.3|4268.3|4274.3|4268.3|4272.8|4266.8|15
1609427370000|2020-12-31 15:09:30|4275.8|4269.8|4277.8|4271.8|4278|4272|4275.8|4269.8|48
1609427380000|2020-12-31 15:09:40|4278.1|4272.1|4278.8|4272.8|4278.8|4272.8|4277.8|4271.8|1
1609427390000|2020-12-31 15:09:50|4279.2|4273.2|4281.8|4275.8|4282.1|4276.1|4279.2|4273.2|41
1609427400000|2020-12-31 15:10:00|4281.6|4275.6|4283|4277|4283|4277|4280.8|4274.8|25
1609427410000|2020-12-31 15:10:10|4282.8|4276.8|4281.8|4275.8|4283|4277|4281.8|4275.8|21
1609427420000|2020-12-31 15:10:20|4281.3|4275.3|4281.8|4275.8|4282.8|4276.8|4281.3|4275.3|33
1609427430000|2020-12-31 15:10:30|4282.3|4276.3|4282.3|4276.3|4282.5|4276.5|4281.8|4275.8|16
1609427440000|2020-12-31 15:10:40|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4281.8|4275.8|7
1609427450000|2020-12-31 15:10:50|4282.4|4276.4|4281.3|4275.3|4282.4|4276.4|4281.3|4275.3|17
1609427460000|2020-12-31 15:11:00|4281.5|4275.5|4281.3|4275.3|4282.3|4276.3|4281|4275|20
1609427470000|2020-12-31 15:11:10|4281.5|4275.5|4281.8|4275.8|4281.8|4275.8|4281.5|4275.5|8
1609427480000|2020-12-31 15:11:20|4281.6|4275.6|4280.8|4274.8|4281.8|4275.8|4280.8|4274.8|30
1609427490000|2020-12-31 15:11:30|4281|4275|4281.8|4275.8|4281.8|4275.8|4281|4275|96
1609427500000|2020-12-31 15:11:40|4282|4276|4282.8|4276.8|4282.8|4276.8|4282|4276|11
1609427510000|2020-12-31 15:11:50|4282.6|4276.6|4282.3|4276.3|4282.8|4276.8|4282|4276|1
1609427520000|2020-12-31 15:12:00|4282.6|4276.6|4281.8|4275.8|4282.8|4276.8|4281.8|4275.8|11
1609427530000|2020-12-31 15:12:10|4282|4276|4282.8|4276.8|4282.8|4276.8|4282|4276|2
1609427540000|2020-12-31 15:12:20|4281.8|4275.8|4282.8|4276.8|4282.8|4276.8|4281.8|4275.8|6
1609427550000|2020-12-31 15:12:30|4282.6|4276.6|4282.8|4276.8|4282.8|4276.8|4282.3|4276.3|29
1609427560000|2020-12-31 15:12:40|4282.2|4276.2|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|7
1609427570000|2020-12-31 15:12:50|4282.6|4276.6|4282.8|4276.8|4282.8|4276.8|4282.6|4276.6|3
1609427580000|2020-12-31 15:13:00|4282.6|4276.6|4284.8|4278.8|4284.8|4278.8|4282.1|4276.1|5
1609427590000|2020-12-31 15:13:10|4284.3|4278.3|4283.8|4277.8|4284.3|4278.3|4283.8|4277.8|7
1609427600000|2020-12-31 15:13:20|4284|4278|4284.8|4278.8|4285.8|4279.8|4284|4278|15
1609427610000|2020-12-31 15:13:30|4285|4279|4285.8|4279.8|4285.8|4279.8|4284.8|4278.8|24
1609427620000|2020-12-31 15:13:40|4286.8|4280.8|4285.8|4279.8|4286.8|4280.8|4285.3|4279.3|40
1609427630000|2020-12-31 15:13:50|4285.3|4279.3|4285.3|4279.3|4285.8|4279.8|4284.8|4278.8|19
1609427640000|2020-12-31 15:14:00|4285.6|4279.6|4286.8|4280.8|4286.8|4280.8|4285.6|4279.6|25
1609427650000|2020-12-31 15:14:10|4286.3|4280.3|4286.3|4280.3|4287.3|4281.3|4286.3|4280.3|11
1609427660000|2020-12-31 15:14:20|4286.6|4280.6|4287.8|4281.8|4287.8|4281.8|4285.8|4279.8|9
1609427670000|2020-12-31 15:14:30|4286.8|4280.8|4285.3|4279.3|4286.8|4280.8|4285.3|4279.3|19
1609427680000|2020-12-31 15:14:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.2|4278.2|10
1609427690000|2020-12-31 15:14:50|4285|4279|4283.8|4277.8|4285.6|4279.6|4283.8|4277.8|39
1609427700000|2020-12-31 15:15:00|||||||||14
1609427710000|2020-12-31 15:15:10|4283.4|4277.4|4282.8|4276.8|4283.4|4277.4|4281.8|4275.8|22
1609427720000|2020-12-31 15:15:20|4281.8|4275.8|4282.3|4276.3|4282.3|4276.3|4281.8|4275.8|2
1609427730000|2020-12-31 15:15:30|4282.5|4276.5|4282.8|4276.8|4282.8|4276.8|4281.8|4275.8|4
1609427740000|2020-12-31 15:15:40|4283.3|4277.3|4283.8|4277.8|4283.8|4277.8|4283.3|4277.3|8
1609427750000|2020-12-31 15:15:50|4283.4|4277.4|4282.8|4276.8|4283.8|4277.8|4282.8|4276.8|20
1609427760000|2020-12-31 15:16:00|4282.3|4276.3|4281.8|4275.8|4282.3|4276.3|4281.8|4275.8|22
1609427770000|2020-12-31 15:16:10|4281.6|4275.6|4279.6|4273.6|4281.6|4275.6|4279.3|4273.3|16
1609427780000|2020-12-31 15:16:20|4279.3|4273.3|4280.3|4274.3|4280.3|4274.3|4279.3|4273.3|6
1609427790000|2020-12-31 15:16:30|4280.6|4274.6|4280.3|4274.3|4280.8|4274.8|4280|4274|5
1609427800000|2020-12-31 15:16:40|4280.5|4274.5|4281.3|4275.3|4281.5|4275.5|4280.5|4274.5|4
1609427810000|2020-12-31 15:16:50|4281|4275|4281.3|4275.3|4281.3|4275.3|4279.8|4273.8|14
1609427820000|2020-12-31 15:17:00|4281|4275|4282.3|4276.3|4282.3|4276.3|4280.8|4274.8|3
1609427830000|2020-12-31 15:17:10|4282.6|4276.6|4283.3|4277.3|4283.3|4277.3|4282.6|4276.6|5
1609427840000|2020-12-31 15:17:20|4283|4277|4283.8|4277.8|4283.8|4277.8|4282.8|4276.8|6
1609427850000|2020-12-31 15:17:30|4284|4278|4283.8|4277.8|4284.8|4278.8|4283.3|4277.3|29
1609427860000|2020-12-31 15:17:40|4284.6|4278.6|4284.8|4278.8|4284.8|4278.8|4284.3|4278.3|9
1609427870000|2020-12-31 15:17:50|4284.6|4278.6|4283.3|4277.3|4284.6|4278.6|4282.8|4276.8|31
1609427880000|2020-12-31 15:18:00|4283|4277|4282.8|4276.8|4283|4277|4282.8|4276.8|0
1609427890000|2020-12-31 15:18:10|||||||||1
1609427900000|2020-12-31 15:18:20|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|4281.8|4275.8|7
1609427910000|2020-12-31 15:18:30|4281.2|4275.2|4281.3|4275.3|4281.3|4275.3|4281|4275|5
1609427920000|2020-12-31 15:18:40|4281|4275|4281.8|4275.8|4281.8|4275.8|4281|4275|7
1609427930000|2020-12-31 15:18:50|4282.3|4276.3|4282.3|4276.3|4282.8|4276.8|4282.3|4276.3|7
1609427940000|2020-12-31 15:19:00|4282.1|4276.1|4282.8|4276.8|4282.8|4276.8|4281.3|4275.3|30
1609427950000|2020-12-31 15:19:10|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|4283.3|4277.3|6
1609427960000|2020-12-31 15:19:20|4283.6|4277.6|4284.3|4278.3|4284.8|4278.8|4283.6|4277.6|6
1609427970000|2020-12-31 15:19:30|4284.5|4278.5|4286.8|4280.8|4286.8|4280.8|4284.5|4278.5|23
1609427980000|2020-12-31 15:19:40|4287.8|4281.8|4287|4281|4287.8|4281.8|4287|4281|81
1609427990000|2020-12-31 15:19:50|4286.5|4280.5|4287|4281|4287|4281|4286.5|4280.5|3
1609428000000|2020-12-31 15:20:00|4286.5|4280.5|4286.5|4280.5|4287|4281|4286.5|4280.5|7
1609428010000|2020-12-31 15:20:10|4286.2|4280.2|4286|4280|4286.2|4280.2|4286|4280|0
1609428020000|2020-12-31 15:20:20|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|3
1609428030000|2020-12-31 15:20:30|4286|4280|4285|4279|4286|4280|4285|4279|5
1609428040000|2020-12-31 15:20:40|4285.2|4279.2|4287|4281|4287|4281|4285.2|4279.2|8
1609428050000|2020-12-31 15:20:50|||||||||3
1609428060000|2020-12-31 15:21:00|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|9
1609428070000|2020-12-31 15:21:10|4286.8|4280.8|4287|4281|4287|4281|4286.8|4280.8|4
1609428080000|2020-12-31 15:21:20|4288|4282|4287|4281|4288|4282|4287|4281|16
1609428090000|2020-12-31 15:21:30|4286.8|4280.8|4285.5|4279.5|4286.8|4280.8|4285.2|4279.2|9
1609428100000|2020-12-31 15:21:40|4285.3|4279.3|4286.7|4280.7|4286.7|4280.7|4284.5|4278.5|57
1609428110000|2020-12-31 15:21:50|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|3
1609428120000|2020-12-31 15:22:00|4285.9|4279.9|4286.4|4280.4|4286.4|4280.4|4284|4278|34
1609428130000|2020-12-31 15:22:10|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.4|4280.4|13
1609428140000|2020-12-31 15:22:20|4286.9|4280.9|4287.4|4281.4|4287.4|4281.4|4286.9|4280.9|3
1609428150000|2020-12-31 15:22:30|||||||||2
1609428160000|2020-12-31 15:22:40|4287.9|4281.9|4286.9|4280.9|4288.4|4282.4|4286.9|4280.9|12
1609428170000|2020-12-31 15:22:50|4287.2|4281.2|4286.9|4280.9|4287.4|4281.4|4286.4|4280.4|1
1609428180000|2020-12-31 15:23:00|4286.4|4280.4|4284.9|4278.9|4286.4|4280.4|4284.7|4278.7|7
1609428190000|2020-12-31 15:23:10|4285.2|4279.2|4285.4|4279.4|4286.4|4280.4|4284.9|4278.9|8
1609428200000|2020-12-31 15:23:20|4285.9|4279.9|4288.6|4282.6|4288.6|4282.6|4285.9|4279.9|6
1609428210000|2020-12-31 15:23:30|4287.6|4281.6|4287.6|4281.6|4287.6|4281.6|4287.4|4281.4|6
1609428220000|2020-12-31 15:23:40|4287.9|4281.9|4289.6|4283.6|4289.6|4283.6|4287.6|4281.6|18
1609428230000|2020-12-31 15:23:50|4290.2|4284.2|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|24
1609428240000|2020-12-31 15:24:00|4290.1|4284.1|4290.6|4284.6|4290.6|4284.6|4289.6|4283.6|33
1609428250000|2020-12-31 15:24:10|4289.6|4283.6|4290.1|4284.1|4290.6|4284.6|4289.6|4283.6|12
1609428260000|2020-12-31 15:24:20|4289.9|4283.9|4290.6|4284.6|4290.6|4284.6|4289.9|4283.9|57
1609428270000|2020-12-31 15:24:30|4290.4|4284.4|4290.1|4284.1|4290.4|4284.4|4289.6|4283.6|14
1609428280000|2020-12-31 15:24:40|4290.4|4284.4|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|7
1609428290000|2020-12-31 15:24:50|4290.1|4284.1|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|27
1609428300000|2020-12-31 15:25:00|4289.4|4283.4|4289.1|4283.1|4289.6|4283.6|4288.6|4282.6|9
1609428310000|2020-12-31 15:25:10|4289.4|4283.4|4290.1|4284.1|4290.6|4284.6|4289.4|4283.4|5
1609428320000|2020-12-31 15:25:20|4290.4|4284.4|4290.1|4284.1|4290.6|4284.6|4290.1|4284.1|41
1609428330000|2020-12-31 15:25:30|4289.6|4283.6|4288.1|4282.1|4289.6|4283.6|4287.6|4281.6|23
1609428340000|2020-12-31 15:25:40|4288.4|4282.4|4289.1|4283.1|4289.1|4283.1|4288.1|4282.1|23
1609428350000|2020-12-31 15:25:50|4289.4|4283.4|4290.6|4284.6|4290.6|4284.6|4289.4|4283.4|40
1609428370000|2020-12-31 15:26:10|4290.4|4284.4|4289.6|4283.6|4290.6|4284.6|4289.6|4283.6|70
1609428380000|2020-12-31 15:26:20|4290.1|4284.1|4290.4|4284.4|4290.9|4284.9|4289.9|4283.9|7
1609428390000|2020-12-31 15:26:30|4290.6|4284.6|4288.8|4282.8|4290.9|4284.9|4288.8|4282.8|4
1609428400000|2020-12-31 15:26:40|4289.6|4283.6|4289.1|4283.1|4289.6|4283.6|4288.8|4282.8|5
1609428410000|2020-12-31 15:26:50|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|43
1609428420000|2020-12-31 15:27:00|||||||||10
1609428430000|2020-12-31 15:27:10|4290.4|4284.4|4290.2|4284.2|4290.4|4284.4|4290.2|4284.2|67
1609428440000|2020-12-31 15:27:20|4289.8|4283.8|4290.2|4284.2|4290.2|4284.2|4289.6|4283.6|17
1609428450000|2020-12-31 15:27:30|4289.7|4283.7|4289.4|4283.4|4289.7|4283.7|4289.2|4283.2|1
1609428460000|2020-12-31 15:27:40|4289.2|4283.2|4289.4|4283.4|4290.4|4284.4|4289.2|4283.2|16
1609428470000|2020-12-31 15:27:50|4288.2|4282.2|4288.4|4282.4|4288.4|4282.4|4287.2|4281.2|67
1609428480000|2020-12-31 15:28:00|4288.9|4282.9|4290.1|4284.1|4290.6|4284.6|4288.9|4282.9|36
1609428490000|2020-12-31 15:28:10|4289.9|4283.9|4290.1|4284.1|4290.6|4284.6|4289.6|4283.6|4
1609428500000|2020-12-31 15:28:20|4290.3|4284.3|4290.1|4284.1|4290.3|4284.3|4290.1|4284.1|8
1609428510000|2020-12-31 15:28:30|4289.8|4283.8|4289.8|4283.8|4290.1|4284.1|4289.6|4283.6|10
1609428520000|2020-12-31 15:28:40|4290.1|4284.1|4290.8|4284.8|4290.8|4284.8|4289.6|4283.6|48
1609428530000|2020-12-31 15:28:50|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|20
1609428540000|2020-12-31 15:29:00|4290.8|4284.8|4293.6|4287.6|4294.1|4288.1|4290.8|4284.8|21
1609428550000|2020-12-31 15:29:10|4293.3|4287.3|4295.8|4289.8|4296.1|4290.1|4293.1|4287.1|36
1609428560000|2020-12-31 15:29:20|4295.3|4289.3|4294.8|4288.8|4295.6|4289.6|4294.8|4288.8|17
1609428570000|2020-12-31 15:29:30|4293.8|4287.8|4292.8|4286.8|4294.6|4288.6|4292.8|4286.8|16
1609428580000|2020-12-31 15:29:40|4293.3|4287.3|4292.8|4286.8|4293.3|4287.3|4292.8|4286.8|6
1609428590000|2020-12-31 15:29:50|||||||||1
1609428600000|2020-12-31 15:30:00|4292.3|4286.3|4290.3|4284.3|4292.3|4286.3|4290.1|4284.1|23
1609428610000|2020-12-31 15:30:10|4290.6|4284.6|4291.3|4285.3|4291.3|4285.3|4290.6|4284.6|2
1609428620000|2020-12-31 15:30:20|4291.6|4285.6|4292.1|4286.1|4293.1|4287.1|4291.6|4285.6|17
1609428630000|2020-12-31 15:30:30|4290.8|4284.8|4291.8|4285.8|4291.8|4285.8|4290.8|4284.8|23
1609428640000|2020-12-31 15:30:40|4291.6|4285.6|4290.3|4284.3|4291.6|4285.6|4290.3|4284.3|16
1609428650000|2020-12-31 15:30:50|4290.6|4284.6|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|11
1609428660000|2020-12-31 15:31:00|4289.6|4283.6|4288.8|4282.8|4290.1|4284.1|4288.8|4282.8|15
1609428670000|2020-12-31 15:31:10|4288.6|4282.6|4288.8|4282.8|4288.8|4282.8|4288.3|4282.3|2
1609428680000|2020-12-31 15:31:20|4289.8|4283.8|4287.8|4281.8|4289.8|4283.8|4287.1|4281.1|24
1609428690000|2020-12-31 15:31:30|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.1|4281.1|5
1609428700000|2020-12-31 15:31:40|4288.8|4282.8|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|4
1609428710000|2020-12-31 15:31:50|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|4286.8|4280.8|7
1609428720000|2020-12-31 15:32:00|4287.3|4281.3|4287.3|4281.3|4287.8|4281.8|4286.1|4280.1|27
1609428730000|2020-12-31 15:32:10|4287.6|4281.6|4287.3|4281.3|4287.8|4281.8|4287.1|4281.1|3
1609428740000|2020-12-31 15:32:20|4287.1|4281.1|4287.1|4281.1|4287.3|4281.3|4286.8|4280.8|1
1609428750000|2020-12-31 15:32:30|4287.3|4281.3|4288.8|4282.8|4288.8|4282.8|4287.3|4281.3|8
1609428780000|2020-12-31 15:33:00|4289.1|4283.1|4290.8|4284.8|4290.8|4284.8|4288.8|4282.8|26
1609428790000|2020-12-31 15:33:10|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4290.3|4284.3|7
1609428800000|2020-12-31 15:33:20|4290.6|4284.6|4290.8|4284.8|4291.8|4285.8|4290.6|4284.6|9
1609428810000|2020-12-31 15:33:30|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4290.8|4284.8|4
1609428820000|2020-12-31 15:33:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|7
1609428830000|2020-12-31 15:33:50|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|8
1609428840000|2020-12-31 15:34:00|4292.1|4286.1|4290.8|4284.8|4292.1|4286.1|4290.8|4284.8|5
1609428850000|2020-12-31 15:34:10|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.1|4285.1|16
1609428860000|2020-12-31 15:34:20|||||||||2
1609428870000|2020-12-31 15:34:30|4292.1|4286.1|4290.8|4284.8|4292.1|4286.1|4290.8|4284.8|5
1609428880000|2020-12-31 15:34:40|||||||||1
1609428890000|2020-12-31 15:34:50|4290.6|4284.6|4290.3|4284.3|4290.6|4284.6|4290.3|4284.3|6
1609428900000|2020-12-31 15:35:00|4290.6|4284.6|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|4
1609428910000|2020-12-31 15:35:10|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|4291.8|4285.8|6
1609428920000|2020-12-31 15:35:20|4290.8|4284.8|4290.6|4284.6|4291.3|4285.3|4290.3|4284.3|20
1609428930000|2020-12-31 15:35:30|4290.8|4284.8|4289.8|4283.8|4290.8|4284.8|4289.8|4283.8|4
1609428940000|2020-12-31 15:35:40|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4
1609428950000|2020-12-31 15:35:50|4289.5|4283.5|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|1
1609428960000|2020-12-31 15:36:00|4289.1|4283.1|4289.8|4283.8|4289.8|4283.8|4288.8|4282.8|6
1609428970000|2020-12-31 15:36:10|4289.5|4283.5|4290.8|4284.8|4290.8|4284.8|4289.3|4283.3|11
1609428980000|2020-12-31 15:36:20|4290.3|4284.3|4290.3|4284.3|4290.8|4284.8|4289.8|4283.8|27
1609428990000|2020-12-31 15:36:30|4290|4284|4289.3|4283.3|4290|4284|4288.8|4282.8|11
1609429000000|2020-12-31 15:36:40|4289.1|4283.1|4288.8|4282.8|4289.3|4283.3|4288.8|4282.8|5
1609429010000|2020-12-31 15:36:50|4289.3|4283.3|4289.3|4283.3|4289.3|4283.3|4288.8|4282.8|4
1609429020000|2020-12-31 15:37:00|4289|4283|4290.8|4284.8|4290.8|4284.8|4289|4283|14
1609429030000|2020-12-31 15:37:10|4291.8|4285.8|4293.8|4287.8|4293.8|4287.8|4291.8|4285.8|54
1609429040000|2020-12-31 15:37:20|4293.6|4287.6|4293.3|4287.3|4293.8|4287.8|4293|4287|20
1609429050000|2020-12-31 15:37:30|4292.8|4286.8|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|18
1609429060000|2020-12-31 15:37:40|4292|4286|4292.8|4286.8|4292.8|4286.8|4292|4286|3
1609429070000|2020-12-31 15:37:50|4293.3|4287.3|4293.3|4287.3|4293.8|4287.8|4292.8|4286.8|4
1609429080000|2020-12-31 15:38:00|4293.6|4287.6|4295.3|4289.3|4295.3|4289.3|4293.6|4287.6|46
1609429090000|2020-12-31 15:38:10|4295.1|4289.1|4295.3|4289.3|4295.3|4289.3|4293.8|4287.8|12
1609429100000|2020-12-31 15:38:20|4295.5|4289.5|4295.8|4289.8|4295.8|4289.8|4295|4289|9
1609429110000|2020-12-31 15:38:30|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4294.8|4288.8|18
1609429120000|2020-12-31 15:38:40|4295.6|4289.6|4294.8|4288.8|4295.6|4289.6|4294.8|4288.8|5
1609429130000|2020-12-31 15:38:50|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|3
1609429140000|2020-12-31 15:39:00|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.8|4288.8|17
1609429150000|2020-12-31 15:39:10|4295.3|4289.3|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|48
1609429160000|2020-12-31 15:39:20|4295.6|4289.6|4294.8|4288.8|4295.6|4289.6|4294.8|4288.8|16
1609429180000|2020-12-31 15:39:40|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|19
1609429190000|2020-12-31 15:39:50|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|4
1609429200000|2020-12-31 15:40:00|4296|4290|4298.8|4292.8|4298.8|4292.8|4296|4290|40
1609429210000|2020-12-31 15:40:10|4298.3|4292.3|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|32
1609429220000|2020-12-31 15:40:20|4298.6|4292.6|4297.8|4291.8|4298.6|4292.6|4296.8|4290.8|52
1609429230000|2020-12-31 15:40:30|4298.3|4292.3|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|15
1609429240000|2020-12-31 15:40:40|4298.4|4292.4|4298.3|4292.3|4298.8|4292.8|4297.8|4291.8|33
1609429250000|2020-12-31 15:40:50|4298.1|4292.1|4298.8|4292.8|4298.8|4292.8|4297.8|4291.8|9
1609429260000|2020-12-31 15:41:00|||||||||11
1609429270000|2020-12-31 15:41:10|||||||||7
1609429280000|2020-12-31 15:41:20|4299.4|4293.4|4297.3|4291.3|4299.8|4293.8|4297.3|4291.3|40
1609429290000|2020-12-31 15:41:30|4297|4291|4295.6|4289.6|4297|4291|4295.6|4289.6|0
1609429300000|2020-12-31 15:41:40|4296.1|4290.1|4295.6|4289.6|4296.1|4290.1|4295.6|4289.6|2
1609429310000|2020-12-31 15:41:50|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|4296.6|4290.6|11
1609429320000|2020-12-31 15:42:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|11
1609429330000|2020-12-31 15:42:10|4295.9|4289.9|4295.6|4289.6|4295.9|4289.9|4295.6|4289.6|2
1609429340000|2020-12-31 15:42:20|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|0
1609429350000|2020-12-31 15:42:30|||||||||5
1609429360000|2020-12-31 15:42:40|4295.3|4289.3|4294.8|4288.8|4295.3|4289.3|4294.3|4288.3|4
1609429370000|2020-12-31 15:42:50|4293.8|4287.8|4292.6|4286.6|4293.8|4287.8|4292.6|4286.6|2
1609429380000|2020-12-31 15:43:00|4293.1|4287.1|4293.1|4287.1|4293.6|4287.6|4292.1|4286.1|26
1609429390000|2020-12-31 15:43:10|4292.8|4286.8|4291.6|4285.6|4292.8|4286.8|4291.6|4285.6|29
1609429400000|2020-12-31 15:43:20|4292.6|4286.6|4291.6|4285.6|4292.6|4286.6|4291.2|4285.2|9
1609429410000|2020-12-31 15:43:30|4291.1|4285.1|4293.5|4287.5|4293.5|4287.5|4291.1|4285.1|21
1609429420000|2020-12-31 15:43:40|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|5
1609429430000|2020-12-31 15:43:50|4294.6|4288.6|4295.6|4289.6|4295.6|4289.6|4294.6|4288.6|15
1609429440000|2020-12-31 15:44:00|4295.1|4289.1|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|7
1609429450000|2020-12-31 15:44:10|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|1
1609429460000|2020-12-31 15:44:20|4294.9|4288.9|4295.6|4289.6|4295.6|4289.6|4294.9|4288.9|4
1609429470000|2020-12-31 15:44:30|4295.1|4289.1|4293.6|4287.6|4295.1|4289.1|4293.6|4287.6|17
1609429480000|2020-12-31 15:44:40|4292.6|4286.6|4293.1|4287.1|4293.6|4287.6|4292.6|4286.6|6
1609429490000|2020-12-31 15:44:50|4293.4|4287.4|4294.3|4288.3|4294.3|4288.3|4292.6|4286.6|8
1609429500000|2020-12-31 15:45:00|4294.8|4288.8|4294.8|4288.8|4295.8|4289.8|4294.3|4288.3|21
1609429510000|2020-12-31 15:45:10|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|4295.3|4289.3|8
1609429520000|2020-12-31 15:45:20|4295.5|4289.5|4294.8|4288.8|4295.8|4289.8|4294.8|4288.8|3
1609429530000|2020-12-31 15:45:30|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|9
1609429540000|2020-12-31 15:45:40|4294.3|4288.3|4294.8|4288.8|4294.8|4288.8|4294.3|4288.3|6
1609429550000|2020-12-31 15:45:50|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|4293.6|4287.6|9
1609429560000|2020-12-31 15:46:00|||||||||1
1609429580000|2020-12-31 15:46:20|4293.8|4287.8|4293.3|4287.3|4294.8|4288.8|4293.3|4287.3|19
1609429600000|2020-12-31 15:46:40|4293.6|4287.6|4294.3|4288.3|4294.8|4288.8|4293.3|4287.3|16
1609429610000|2020-12-31 15:46:50|4294.6|4288.6|4291.5|4285.5|4294.8|4288.8|4291.5|4285.5|23
1609429620000|2020-12-31 15:47:00|4292.5|4286.5|4291.5|4285.5|4292.7|4286.7|4291.5|4285.5|43
1609429630000|2020-12-31 15:47:10|4291.7|4285.7|4291.5|4285.5|4292.7|4286.7|4291.5|4285.5|3
1609429640000|2020-12-31 15:47:20|4291.7|4285.7|4292.5|4286.5|4293|4287|4291.5|4285.5|21
1609429650000|2020-12-31 15:47:30|4292.7|4286.7|4293.3|4287.3|4293.3|4287.3|4292.3|4286.3|2
1609429670000|2020-12-31 15:47:50|4293.5|4287.5|4293|4287|4293.5|4287.5|4292.5|4286.5|9
1609429680000|2020-12-31 15:48:00|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|9
1609429690000|2020-12-31 15:48:10|4293.2|4287.2|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|2
1609429700000|2020-12-31 15:48:20|4292.8|4286.8|4292.7|4286.7|4293|4287|4292.5|4286.5|0
1609429710000|2020-12-31 15:48:30|||||||||2
1609429720000|2020-12-31 15:48:40|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|4291.7|4285.7|5
1609429730000|2020-12-31 15:48:50|4290.7|4284.7|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|10
1609429740000|2020-12-31 15:49:00|||||||||12
1609429750000|2020-12-31 15:49:10|4291.2|4285.2|4290.7|4284.7|4291.2|4285.2|4290.7|4284.7|14
1609429760000|2020-12-31 15:49:20|4290.9|4284.9|4291.7|4285.7|4291.7|4285.7|4290.9|4284.9|7
1609429770000|2020-12-31 15:49:30|4291.2|4285.2|4291.7|4285.7|4291.7|4285.7|4290.7|4284.7|7
1609429780000|2020-12-31 15:49:40|4291.5|4285.5|4291.7|4285.7|4291.7|4285.7|4291.2|4285.2|3
1609429790000|2020-12-31 15:49:50|4291.2|4285.2|4289.9|4283.9|4291.2|4285.2|4289.9|4283.9|9
1609429800000|2020-12-31 15:50:00|4290.2|4284.2|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|11
1609429810000|2020-12-31 15:50:10|||||||||4
1609429820000|2020-12-31 15:50:20|4290.2|4284.2|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|12
1609429830000|2020-12-31 15:50:30|4289.9|4283.9|4290.7|4284.7|4290.7|4284.7|4289.7|4283.7|23
1609429850000|2020-12-31 15:50:50|4289.7|4283.7|4290.2|4284.2|4290.2|4284.2|4289.7|4283.7|11
1609429860000|2020-12-31 15:51:00|4289.9|4283.9|4290.3|4284.3|4290.3|4284.3|4289.3|4283.3|41
1609429870000|2020-12-31 15:51:10|4289.8|4283.8|4290.3|4284.3|4290.3|4284.3|4289.8|4283.8|4
1609429880000|2020-12-31 15:51:20|4290.7|4284.7|4291.5|4285.5|4291.5|4285.5|4290.5|4284.5|15
1609429890000|2020-12-31 15:51:30|4291.9|4285.9|4291.7|4285.7|4292|4286|4291.5|4285.5|6
1609429900000|2020-12-31 15:51:40|4291.2|4285.2|4292.7|4286.7|4292.7|4286.7|4291.2|4285.2|7
1609429910000|2020-12-31 15:51:50|4293.2|4287.2|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|19
1609429920000|2020-12-31 15:52:00|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|2
1609429930000|2020-12-31 15:52:10|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|2
1609429940000|2020-12-31 15:52:20|||||||||2
1609429950000|2020-12-31 15:52:30|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|7
1609429960000|2020-12-31 15:52:40|4292.5|4286.5|4292|4286|4292.5|4286.5|4291.5|4285.5|4
1609429970000|2020-12-31 15:52:50|4291.8|4285.8|4292|4286|4292|4286|4291.5|4285.5|3
1609429980000|2020-12-31 15:53:00|4292.2|4286.2|4292|4286|4292.5|4286.5|4292|4286|1
1609429990000|2020-12-31 15:53:10|4291.7|4285.7|4292.5|4286.5|4292.5|4286.5|4291.5|4285.5|2
1609430000000|2020-12-31 15:53:20|4292|4286|4292.5|4286.5|4292.5|4286.5|4291.8|4285.8|5
1609430010000|2020-12-31 15:53:30|4292.7|4286.7|4293|4287|4293.5|4287.5|4292.7|4286.7|7
1609430020000|2020-12-31 15:53:40|4292.8|4286.8|4292.5|4286.5|4293|4287|4292.5|4286.5|6
1609430030000|2020-12-31 15:53:50|4293|4287|4293|4287|4293|4287|4292.5|4286.5|8
1609430040000|2020-12-31 15:54:00|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|0
1609430060000|2020-12-31 15:54:20|4294.1|4288.1|4294.5|4288.5|4294.5|4288.5|4294.1|4288.1|8
1609430070000|2020-12-31 15:54:30|4293.5|4287.5|4294|4288|4294|4288|4293.5|4287.5|9
1609430080000|2020-12-31 15:54:40|4294.2|4288.2|4294.5|4288.5|4294.5|4288.5|4294.2|4288.2|0
1609430090000|2020-12-31 15:54:50|4294.3|4288.3|4293|4287|4294.3|4288.3|4293|4287|11
1609430100000|2020-12-31 15:55:00|4292.8|4286.8|4292.5|4286.5|4292.8|4286.8|4292.5|4286.5|5
1609430110000|2020-12-31 15:55:10|4293.5|4287.5|4293|4287|4293.5|4287.5|4292.5|4286.5|16
1609430120000|2020-12-31 15:55:20|4293.3|4287.3|4293.2|4287.2|4293.7|4287.7|4292.5|4286.5|7
1609430130000|2020-12-31 15:55:30|4292.7|4286.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|19
1609430140000|2020-12-31 15:55:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|3
1609430150000|2020-12-31 15:55:50|4292.7|4286.7|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|8
1609430160000|2020-12-31 15:56:00|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1609430170000|2020-12-31 15:56:10|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|11
1609430180000|2020-12-31 15:56:20|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|8
1609430190000|2020-12-31 15:56:30|4293.2|4287.2|4293.7|4287.7|4293.7|4287.7|4292.7|4286.7|9
1609430200000|2020-12-31 15:56:40|4294.2|4288.2|4293.5|4287.5|4294.7|4288.7|4293.5|4287.5|11
1609430210000|2020-12-31 15:56:50|4294.5|4288.5|4295|4289|4295.5|4289.5|4294.5|4288.5|47
1609430220000|2020-12-31 15:57:00|4295.2|4289.2|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|10
1609430230000|2020-12-31 15:57:10|4294.5|4288.5|4295.5|4289.5|4295.5|4289.5|4294.5|4288.5|21
1609430240000|2020-12-31 15:57:20|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|12
1609430250000|2020-12-31 15:57:30|4295.5|4289.5|4294.5|4288.5|4295.5|4289.5|4294.5|4288.5|7
1609430260000|2020-12-31 15:57:40|||||||||10
1609430270000|2020-12-31 15:57:50|4294.8|4288.8|4294.5|4288.5|4295|4289|4294.5|4288.5|11
1609430280000|2020-12-31 15:58:00|4295|4289|4294.5|4288.5|4295|4289|4294.5|4288.5|2
1609430290000|2020-12-31 15:58:10|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|4295.5|4289.5|7
1609430300000|2020-12-31 15:58:20|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|2
1609430310000|2020-12-31 15:58:30|4297|4291|4296.5|4290.5|4297|4291|4296|4290|6
1609430320000|2020-12-31 15:58:40|||||||||8
1609430330000|2020-12-31 15:58:50|4297|4291|4297.5|4291.5|4297.5|4291.5|4296.5|4290.5|7
1609430340000|2020-12-31 15:59:00|4297|4291|4296.5|4290.5|4297.3|4291.3|4296.5|4290.5|31
1609430350000|2020-12-31 15:59:10|||||||||41
1609430360000|2020-12-31 15:59:20|||||||||2
1609430370000|2020-12-31 15:59:30|||||||||3
1609430380000|2020-12-31 15:59:40|4297.5|4291.5|4297|4291|4297.5|4291.5|4297|4291|30
1609430390000|2020-12-31 15:59:50|4296.8|4290.8|4296.5|4290.5|4296.8|4290.8|4296.5|4290.5|0
1609430400000|2020-12-31 16:00:00|4296.7|4290.7|4298|4292|4298.5|4292.5|4296.7|4290.7|11
1609430410000|2020-12-31 16:00:10|4297.8|4291.8|4298.5|4292.5|4298.5|4292.5|4297.5|4291.5|2
1609430420000|2020-12-31 16:00:20|4299.5|4293.5|4300|4294|4300.5|4294.5|4299.5|4293.5|19
1609430430000|2020-12-31 16:00:30|4299.8|4293.8|4300.5|4294.5|4300.5|4294.5|4299.5|4293.5|18
1609430440000|2020-12-31 16:00:40|4300.1|4294.1|4300.5|4294.5|4300.5|4294.5|4300.1|4294.1|3
1609430450000|2020-12-31 16:00:50|||||||||59
1609430460000|2020-12-31 16:01:00|4301.5|4295.5|4303.5|4297.5|4303.5|4297.5|4301.5|4295.5|185
1609430470000|2020-12-31 16:01:10|4303|4297|4302.5|4296.5|4303|4297|4302.5|4296.5|4
1609430480000|2020-12-31 16:01:20|4303.5|4297.5|4302.5|4296.5|4303.5|4297.5|4302.5|4296.5|24
1609430490000|2020-12-31 16:01:30|4303|4297|4302|4296|4303|4297|4301.5|4295.5|11
1609430500000|2020-12-31 16:01:40|4301.8|4295.8|4301.5|4295.5|4301.8|4295.8|4301.5|4295.5|4
1609430510000|2020-12-31 16:01:50|4300.5|4294.5|4300.5|4294.5|4301.5|4295.5|4300.5|4294.5|22
1609430530000|2020-12-31 16:02:10|||||||||1
1609430540000|2020-12-31 16:02:20|||||||||1
1609430550000|2020-12-31 16:02:30|||||||||7
1609430560000|2020-12-31 16:02:40|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|33
1609430570000|2020-12-31 16:02:50|4298.5|4292.5|4298.5|4292.5|4298.5|4292.5|4298|4292|13
1609430580000|2020-12-31 16:03:00|4298.3|4292.3|4295.5|4289.5|4298.5|4292.5|4295.5|4289.5|50
1609430590000|2020-12-31 16:03:10|||||||||2
1609430600000|2020-12-31 16:03:20|4296|4290|4296.5|4290.5|4296.5|4290.5|4296|4290|7
1609430610000|2020-12-31 16:03:30|4296.7|4290.7|4296.7|4290.7|4296.7|4290.7|4295.7|4289.7|8
1609430620000|2020-12-31 16:03:40|||||||||10
1609430630000|2020-12-31 16:03:50|4296.2|4290.2|4296.7|4290.7|4297.7|4291.7|4295.7|4289.7|25
1609430640000|2020-12-31 16:04:00|4297.2|4291.2|4295.7|4289.7|4297.2|4291.2|4295.7|4289.7|6
1609430650000|2020-12-31 16:04:10|||||||||1
1609430660000|2020-12-31 16:04:20|||||||||1
1609430670000|2020-12-31 16:04:30|||||||||6
1609430690000|2020-12-31 16:04:50|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|4294.7|4288.7|18
1609430700000|2020-12-31 16:05:00|||||||||1
1609430710000|2020-12-31 16:05:10|4294.5|4288.5|4293.7|4287.7|4294.5|4288.5|4293.7|4287.7|8
1609430720000|2020-12-31 16:05:20|4294.2|4288.2|4293.7|4287.7|4294.2|4288.2|4293.7|4287.7|12
1609430730000|2020-12-31 16:05:30|||||||||2
1609430740000|2020-12-31 16:05:40|4292.7|4286.7|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|6
1609430750000|2020-12-31 16:05:50|4293.2|4287.2|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|1
1609430760000|2020-12-31 16:06:00|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|28
1609430770000|2020-12-31 16:06:10|||||||||2
1609430780000|2020-12-31 16:06:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|20
1609430790000|2020-12-31 16:06:30|||||||||1
1609430810000|2020-12-31 16:06:50|4292.5|4286.5|4291.7|4285.7|4292.5|4286.5|4291.7|4285.7|29
1609430820000|2020-12-31 16:07:00|||||||||4
1609430830000|2020-12-31 16:07:10|||||||||2
1609430840000|2020-12-31 16:07:20|||||||||18
1609430850000|2020-12-31 16:07:30|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|16
1609430860000|2020-12-31 16:07:40|4290.7|4284.7|4290.2|4284.2|4290.7|4284.7|4290.2|4284.2|17
1609430870000|2020-12-31 16:07:50|4290|4284|4289.7|4283.7|4290|4284|4289.7|4283.7|9
1609430890000|2020-12-31 16:08:10|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|19
1609430900000|2020-12-31 16:08:20|4287.2|4281.2|4287.7|4281.7|4287.7|4281.7|4287.1|4281.1|55
1609430910000|2020-12-31 16:08:30|4288.2|4282.2|4288.2|4282.2|4288.7|4282.7|4288.2|4282.2|12
1609430920000|2020-12-31 16:08:40|4288.5|4282.5|4286.7|4280.7|4288.7|4282.7|4286.7|4280.7|13
1609430930000|2020-12-31 16:08:50|4287.7|4281.7|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|18
1609430940000|2020-12-31 16:09:00|||||||||7
1609430950000|2020-12-31 16:09:10|4287.7|4281.7|4286.7|4280.7|4287.7|4281.7|4286.7|4280.7|11
1609430960000|2020-12-31 16:09:20|4287.7|4281.7|4288.2|4282.2|4289.2|4283.2|4287.7|4281.7|46
1609430970000|2020-12-31 16:09:30|4288.5|4282.5|4288.7|4282.7|4288.7|4282.7|4288.5|4282.5|1
1609430980000|2020-12-31 16:09:40|4288.9|4282.9|4288.7|4282.7|4289.2|4283.2|4288.7|4282.7|4
1609430990000|2020-12-31 16:09:50|4289.7|4283.7|4289.7|4283.7|4289.7|4283.7|4289|4283|4
1609431000000|2020-12-31 16:10:00|4288.7|4282.7|4287.7|4281.7|4288.7|4282.7|4287.7|4281.7|15
1609431010000|2020-12-31 16:10:10|4288.2|4282.2|4287.5|4281.5|4288.2|4282.2|4287.5|4281.5|9
1609431020000|2020-12-31 16:10:20|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287|4281|3
1609431030000|2020-12-31 16:10:30|4286.5|4280.5|4286.5|4280.5|4287.5|4281.5|4286.5|4280.5|12
1609431040000|2020-12-31 16:10:40|4287|4281|4287.5|4281.5|4287.5|4281.5|4287|4281|1
1609431050000|2020-12-31 16:10:50|4288|4282|4288|4282|4288|4282|4288|4282|6
1609431060000|2020-12-31 16:11:00|4288.3|4282.3|4288.5|4282.5|4288.5|4282.5|4288.3|4282.3|1
1609431070000|2020-12-31 16:11:10|4286|4280|4286.5|4280.5|4286.5|4280.5|4286|4280|17
1609431080000|2020-12-31 16:11:20|4287|4281|4287.5|4281.5|4287.5|4281.5|4286.5|4280.5|13
1609431090000|2020-12-31 16:11:30|||||||||2
1609431100000|2020-12-31 16:11:40|4288|4282|4288.5|4282.5|4288.5|4282.5|4288|4282|1
1609431120000|2020-12-31 16:12:00|4289|4283|4289.5|4283.5|4289.5|4283.5|4288.5|4282.5|21
1609431130000|2020-12-31 16:12:10|4289.2|4283.2|4289.5|4283.5|4289.5|4283.5|4289.2|4283.2|6
1609431150000|2020-12-31 16:12:30|4290|4284|4290.8|4284.8|4291.5|4285.5|4290|4284|14
1609431160000|2020-12-31 16:12:40|4290.5|4284.5|4290|4284|4290.5|4284.5|4289.5|4283.5|11
1609431170000|2020-12-31 16:12:50|4289.7|4283.7|4289.7|4283.7|4290.5|4284.5|4289.5|4283.5|0
1609431180000|2020-12-31 16:13:00|4289.5|4283.5|4290.5|4284.5|4290.5|4284.5|4289.5|4283.5|6
1609431200000|2020-12-31 16:13:20|4291.5|4285.5|4292.3|4286.3|4293.5|4287.5|4291.5|4285.5|69
1609431210000|2020-12-31 16:13:30|4292.5|4286.5|4292.2|4286.2|4292.5|4286.5|4292|4286|19
1609431220000|2020-12-31 16:13:40|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|4292.5|4286.5|1
1609431230000|2020-12-31 16:13:50|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|4293.5|4287.5|24
1609431240000|2020-12-31 16:14:00|||||||||4
1609431250000|2020-12-31 16:14:10|4293.3|4287.3|4292.5|4286.5|4293.3|4287.3|4292.5|4286.5|8
1609431260000|2020-12-31 16:14:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|1
1609431280000|2020-12-31 16:14:40|||||||||2
1609431290000|2020-12-31 16:14:50|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|9
1609431300000|2020-12-31 16:15:00|||||||||23
1609431310000|2020-12-31 16:15:10|4293.4|4287.4|4293.2|4287.2|4293.4|4287.4|4293.2|4287.2|9
1609431320000|2020-12-31 16:15:20|4293.5|4287.5|4293.7|4287.7|4293.7|4287.7|4293.2|4287.2|7
1609431330000|2020-12-31 16:15:30|4293.2|4287.2|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|7
1609431340000|2020-12-31 16:15:40|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|6
1609431350000|2020-12-31 16:15:50|4293.2|4287.2|4293.2|4287.2|4293.7|4287.7|4292.7|4286.7|9
1609431360000|2020-12-31 16:16:00|4293|4287|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|6
1609431370000|2020-12-31 16:16:10|||||||||2
1609431380000|2020-12-31 16:16:20|||||||||1
1609431390000|2020-12-31 16:16:30|4292.9|4286.9|4293.2|4287.2|4293.2|4287.2|4292.9|4286.9|5
1609431400000|2020-12-31 16:16:40|4293.5|4287.5|4292.7|4286.7|4293.5|4287.5|4292.7|4286.7|3
1609431410000|2020-12-31 16:16:50|4292.2|4286.2|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|7
1609431420000|2020-12-31 16:17:00|4292.2|4286.2|4291.7|4285.7|4292.2|4286.2|4291.7|4285.7|3
1609431430000|2020-12-31 16:17:10|||||||||1
1609431440000|2020-12-31 16:17:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.2|4286.2|6
1609431450000|2020-12-31 16:17:30|4292.4|4286.4|4292.2|4286.2|4292.4|4286.4|4291.7|4285.7|4
1609431460000|2020-12-31 16:17:40|||||||||2
1609431470000|2020-12-31 16:17:50|4292.5|4286.5|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|0
1609431490000|2020-12-31 16:18:10|4291.9|4285.9|4292.2|4286.2|4292.2|4286.2|4291.9|4285.9|2
1609431500000|2020-12-31 16:18:20|4292.4|4286.4|4292.7|4286.7|4292.7|4286.7|4292.4|4286.4|1
1609431530000|2020-12-31 16:18:50|||||||||3
1609431540000|2020-12-31 16:19:00|4292.2|4286.2|4292.7|4286.7|4293.2|4287.2|4292.2|4286.2|4
1609431550000|2020-12-31 16:19:10|||||||||1
1609431560000|2020-12-31 16:19:20|4293|4287|4293.7|4287.7|4293.7|4287.7|4293|4287|1
1609431580000|2020-12-31 16:19:40|4293.5|4287.5|4292.5|4286.5|4293.5|4287.5|4292.2|4286.2|7
1609431590000|2020-12-31 16:19:50|4292.7|4286.7|4292.2|4286.2|4292.7|4286.7|4292|4286|2
1609431600000|2020-12-31 16:20:00|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|0
1609431610000|2020-12-31 16:20:10|||||||||36
1609431630000|2020-12-31 16:20:30|||||||||3
1609431660000|2020-12-31 16:21:00|4291.2|4285.2|4292.2|4286.2|4292.2|4286.2|4291.2|4285.2|10
1609431670000|2020-12-31 16:21:10|4292.4|4286.4|4291.7|4285.7|4292.4|4286.4|4291.7|4285.7|1
1609431680000|2020-12-31 16:21:20|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4292.7|4286.7|4
1609431700000|2020-12-31 16:21:40|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|5
1609431710000|2020-12-31 16:21:50|||||||||1
1609431720000|2020-12-31 16:22:00|4294.7|4288.7|4293.7|4287.7|4295.7|4289.7|4293.7|4287.7|26
1609431730000|2020-12-31 16:22:10|||||||||6
1609431740000|2020-12-31 16:22:20|4292.7|4286.7|4291.7|4285.7|4292.7|4286.7|4291.7|4285.7|16
1609431750000|2020-12-31 16:22:30|4290.7|4284.7|4288.7|4282.7|4290.7|4284.7|4288.7|4282.7|28
1609431760000|2020-12-31 16:22:40|4289.7|4283.7|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|66
1609431770000|2020-12-31 16:22:50|4288.4|4282.4|4286.2|4280.2|4288.4|4282.4|4286.2|4280.2|17
1609431780000|2020-12-31 16:23:00|4285.2|4279.2|4285.2|4279.2|4287|4281|4285.2|4279.2|121
1609431790000|2020-12-31 16:23:10|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|4284.2|4278.2|18
1609431800000|2020-12-31 16:23:20|4283.7|4277.7|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|33
1609431810000|2020-12-31 16:23:30|4284.2|4278.2|4283.2|4277.2|4284.2|4278.2|4283.2|4277.2|47
1609431820000|2020-12-31 16:23:40|4284.2|4278.2|4283.7|4277.7|4285.2|4279.2|4283.7|4277.7|14
1609431830000|2020-12-31 16:23:50|4284|4278|4284.2|4278.2|4284.2|4278.2|4283.7|4277.7|9
1609431840000|2020-12-31 16:24:00|4283.2|4277.2|4284.2|4278.2|4284.2|4278.2|4283.2|4277.2|22
1609431850000|2020-12-31 16:24:10|4284.7|4278.7|4286|4280|4286|4280|4284.7|4278.7|21
1609431860000|2020-12-31 16:24:20|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|0
1609431870000|2020-12-31 16:24:30|4285.7|4279.7|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|10
1609431890000|2020-12-31 16:24:50|4286.4|4280.4|4285.7|4279.7|4286.4|4280.4|4285.2|4279.2|12
1609431900000|2020-12-31 16:25:00|4286|4280|4286.7|4280.7|4287|4281|4286|4280|6
1609431910000|2020-12-31 16:25:10|4287|4281|4288.2|4282.2|4288.2|4282.2|4286.7|4280.7|3
1609431920000|2020-12-31 16:25:20|4288.7|4282.7|4290.2|4284.2|4290.2|4284.2|4288.7|4282.7|26
1609431930000|2020-12-31 16:25:30|4290.7|4284.7|4291.4|4285.4|4291.4|4285.4|4290.7|4284.7|16
1609431940000|2020-12-31 16:25:40|4290.9|4284.9|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|16
1609431950000|2020-12-31 16:25:50|4289.7|4283.7|4289.4|4283.4|4290.4|4284.4|4289.4|4283.4|4
1609431960000|2020-12-31 16:26:00|4290.4|4284.4|4290.4|4284.4|4290.4|4284.4|4289.9|4283.9|10
1609431970000|2020-12-31 16:26:10|4290.9|4284.9|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|9
1609431980000|2020-12-31 16:26:20|4290.9|4284.9|4290.4|4284.4|4290.9|4284.9|4290.4|4284.4|1
1609431990000|2020-12-31 16:26:30|4290.9|4284.9|4290.4|4284.4|4291.2|4285.2|4290.4|4284.4|1
1609432000000|2020-12-31 16:26:40|4290.9|4284.9|4290.4|4284.4|4291.4|4285.4|4290.4|4284.4|6
1609432010000|2020-12-31 16:26:50|4290.2|4284.2|4290.4|4284.4|4290.4|4284.4|4289.4|4283.4|29
1609432020000|2020-12-31 16:27:00|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4289.9|4283.9|26
1609432030000|2020-12-31 16:27:10|4290.7|4284.7|4290.4|4284.4|4290.7|4284.7|4290.4|4284.4|1
1609432040000|2020-12-31 16:27:20|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|4290.9|4284.9|2
1609432050000|2020-12-31 16:27:30|4291.2|4285.2|4290.9|4284.9|4291.4|4285.4|4290.9|4284.9|7
1609432060000|2020-12-31 16:27:40|4291.2|4285.2|4291.4|4285.4|4291.4|4285.4|4291.2|4285.2|8
1609432070000|2020-12-31 16:27:50|4291.2|4285.2|4291.4|4285.4|4291.4|4285.4|4291.2|4285.2|3
1609432080000|2020-12-31 16:28:00|4292.4|4286.4|4291.9|4285.9|4292.4|4286.4|4291.2|4285.2|8
1609432090000|2020-12-31 16:28:10|4291.5|4285.5|4291.9|4285.9|4291.9|4285.9|4291.2|4285.2|1
1609432100000|2020-12-31 16:28:20|4293.2|4287.2|4293.5|4287.5|4293.5|4287.5|4293.2|4287.2|1
1609432110000|2020-12-31 16:28:30|4293.3|4287.3|4293.5|4287.5|4294|4288|4293.3|4287.3|9
1609432120000|2020-12-31 16:28:40|4294|4288|4293.5|4287.5|4294.3|4288.3|4293.5|4287.5|15
1609432130000|2020-12-31 16:28:50|4293.2|4287.2|4294|4288|4294|4288|4293.2|4287.2|10
1609432140000|2020-12-31 16:29:00|4293.7|4287.7|4292.7|4286.7|4293.7|4287.7|4292.7|4286.7|5
1609432150000|2020-12-31 16:29:10|4290.9|4284.9|4290.9|4284.9|4291.1|4285.1|4290.9|4284.9|6
1609432160000|2020-12-31 16:29:20|4291.1|4285.1|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|2
1609432170000|2020-12-31 16:29:30|4291.9|4285.9|4292.1|4286.1|4292.1|4286.1|4291.9|4285.9|6
1609432180000|2020-12-31 16:29:40|4292.6|4286.6|4292.6|4286.6|4293.1|4287.1|4292.6|4286.6|6
1609432190000|2020-12-31 16:29:50|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4291.9|4285.9|15
1609432200000|2020-12-31 16:30:00|4291.9|4285.9|4293.1|4287.1|4293.1|4287.1|4291.5|4285.5|10
1609432210000|2020-12-31 16:30:10|4292.1|4286.1|4292.1|4286.1|4292.6|4286.6|4291.9|4285.9|1
1609432220000|2020-12-31 16:30:20|4290.9|4284.9|4290.9|4284.9|4291.1|4285.1|4290.9|4284.9|9
1609432230000|2020-12-31 16:30:30|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|4291.1|4285.1|2
1609432240000|2020-12-31 16:30:40|4291.6|4285.6|4292.3|4286.3|4293.3|4287.3|4291.6|4285.6|10
1609432260000|2020-12-31 16:31:00|||||||||3
1609432290000|2020-12-31 16:31:30|||||||||2
1609432300000|2020-12-31 16:31:40|4292.1|4286.1|4291.8|4285.8|4292.1|4286.1|4290.3|4284.3|29
1609432310000|2020-12-31 16:31:50|4291.3|4285.3|4292.8|4286.8|4292.8|4286.8|4291.3|4285.3|14
1609432320000|2020-12-31 16:32:00|4293|4287|4293.3|4287.3|4293.3|4287.3|4292.5|4286.5|7
1609432330000|2020-12-31 16:32:10|4292.8|4286.8|4291.8|4285.8|4292.8|4286.8|4291.8|4285.8|4
1609432340000|2020-12-31 16:32:20|4292|4286|4291.8|4285.8|4292|4286|4291.5|4285.5|2
1609432350000|2020-12-31 16:32:30|4291.5|4285.5|4291.3|4285.3|4291.5|4285.5|4291.3|4285.3|2
1609432360000|2020-12-31 16:32:40|||||||||1
1609432370000|2020-12-31 16:32:50|4290.3|4284.3|4290.8|4284.8|4290.8|4284.8|4290.3|4284.3|5
1609432380000|2020-12-31 16:33:00|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|0
1609432390000|2020-12-31 16:33:10|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|3
1609432400000|2020-12-31 16:33:20|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4290.3|4284.3|4
1609432450000|2020-12-31 16:34:10|||||||||1
1609432460000|2020-12-31 16:34:20|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|11
1609432470000|2020-12-31 16:34:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|0
1609432490000|2020-12-31 16:34:50|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|5
1609432500000|2020-12-31 16:35:00|4291|4285|4291|4285|4291|4285|4290.8|4284.8|1
1609432510000|2020-12-31 16:35:10|4290.7|4284.7|4289.7|4283.7|4290.7|4284.7|4289.7|4283.7|5
1609432520000|2020-12-31 16:35:20|||||||||4
1609432530000|2020-12-31 16:35:30|4289.4|4283.4|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|11
1609432540000|2020-12-31 16:35:40|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|2
1609432550000|2020-12-31 16:35:50|4288.9|4282.9|4289.4|4283.4|4289.4|4283.4|4288.9|4282.9|49
1609432560000|2020-12-31 16:36:00|4288.9|4282.9|4289.1|4283.1|4290.1|4284.1|4288.9|4282.9|13
1609432570000|2020-12-31 16:36:10|4289.6|4283.6|4290.1|4284.1|4290.1|4284.1|4289.6|4283.6|1
1609432580000|2020-12-31 16:36:20|4289.3|4283.3|4290.1|4284.1|4290.1|4284.1|4289.3|4283.3|7
1609432590000|2020-12-31 16:36:30|4289.3|4283.3|4289.1|4283.1|4289.3|4283.3|4289.1|4283.1|2
1609432600000|2020-12-31 16:36:40|||||||||1
1609432610000|2020-12-31 16:36:50|||||||||1
1609432620000|2020-12-31 16:37:00|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|7
1609432630000|2020-12-31 16:37:10|||||||||3
1609432640000|2020-12-31 16:37:20|||||||||2
1609432650000|2020-12-31 16:37:30|||||||||3
1609432660000|2020-12-31 16:37:40|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|4287.8|4281.8|3
1609432670000|2020-12-31 16:37:50|4287.6|4281.6|4286.5|4280.5|4287.6|4281.6|4286.5|4280.5|6
1609432680000|2020-12-31 16:38:00|||||||||5
1609432690000|2020-12-31 16:38:10|||||||||8
1609432710000|2020-12-31 16:38:30|4287|4281|4286.5|4280.5|4287|4281|4286.5|4280.5|2
1609432730000|2020-12-31 16:38:50|4287|4281|4287.3|4281.3|4287.3|4281.3|4287|4281|7
1609432740000|2020-12-31 16:39:00|||||||||4
1609432750000|2020-12-31 16:39:10|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|2
1609432760000|2020-12-31 16:39:20|4287|4281|4286.5|4280.5|4287|4281|4286.5|4280.5|4
1609432770000|2020-12-31 16:39:30|||||||||3
1609432790000|2020-12-31 16:39:50|||||||||2
1609432800000|2020-12-31 16:40:00|4287.3|4281.3|4287.5|4281.5|4287.5|4281.5|4287.3|4281.3|14
1609432810000|2020-12-31 16:40:10|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|0
1609432830000|2020-12-31 16:40:30|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|4286.5|4280.5|13
1609432840000|2020-12-31 16:40:40|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|5
1609432850000|2020-12-31 16:40:50|||||||||1
1609432860000|2020-12-31 16:41:00|||||||||3
1609432870000|2020-12-31 16:41:10|||||||||1
1609432890000|2020-12-31 16:41:30|4286.7|4280.7|4286.5|4280.5|4287|4281|4286.5|4280.5|15
1609432900000|2020-12-31 16:41:40|4286.7|4280.7|4286.5|4280.5|4287|4281|4286.5|4280.5|1
1609432910000|2020-12-31 16:41:50|4286.8|4280.8|4288.3|4282.3|4288.3|4282.3|4286.8|4280.8|49
1609432920000|2020-12-31 16:42:00|4287.5|4281.5|4288.3|4282.3|4288.3|4282.3|4287.5|4281.5|3
1609432930000|2020-12-31 16:42:10|4287.8|4281.8|4286.3|4280.3|4287.8|4281.8|4286.3|4280.3|17
1609432940000|2020-12-31 16:42:20|4286.5|4280.5|4286.3|4280.3|4287.3|4281.3|4285.8|4279.8|20
1609432950000|2020-12-31 16:42:30|4285.3|4279.3|4286.3|4280.3|4286.3|4280.3|4285.3|4279.3|11
1609432960000|2020-12-31 16:42:40|4286.1|4280.1|4287.9|4281.9|4289.1|4283.1|4285.8|4279.8|16
1609432970000|2020-12-31 16:42:50|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|2
1609432980000|2020-12-31 16:43:00|4288.6|4282.6|4288.6|4282.6|4289.1|4283.1|4288.1|4282.1|6
1609432990000|2020-12-31 16:43:10|4288.3|4282.3|4288.2|4282.2|4288.3|4282.3|4286.6|4280.6|6
1609433000000|2020-12-31 16:43:20|4288.6|4282.6|4289.2|4283.2|4289.2|4283.2|4288.6|4282.6|2
1609433010000|2020-12-31 16:43:30|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|1
1609433020000|2020-12-31 16:43:40|4289.8|4283.8|4288.2|4282.2|4289.8|4283.8|4288.2|4282.2|3
1609433030000|2020-12-31 16:43:50|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|7
1609433040000|2020-12-31 16:44:00|4288.4|4282.4|4289.2|4283.2|4289.2|4283.2|4288.2|4282.2|4
1609433050000|2020-12-31 16:44:10|4288.8|4282.8|4289.2|4283.2|4289.2|4283.2|4288.7|4282.7|14
1609433060000|2020-12-31 16:44:20|4288.7|4282.7|4285.6|4279.6|4289.2|4283.2|4285.6|4279.6|38
1609433070000|2020-12-31 16:44:30|4285.8|4279.8|4286.1|4280.1|4286.1|4280.1|4285.8|4279.8|7
1609433080000|2020-12-31 16:44:40|4286.3|4280.3|4286.8|4280.8|4286.8|4280.8|4285.6|4279.6|47
1609433090000|2020-12-31 16:44:50|4287|4281|4287|4281|4287|4281|4287|4281|109
1609433100000|2020-12-31 16:45:00|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|4288.7|4282.7|156
1609433110000|2020-12-31 16:45:10|4289.5|4283.5|4288.4|4282.4|4289.5|4283.5|4288.4|4282.4|6
1609433120000|2020-12-31 16:45:20|||||||||1
1609433130000|2020-12-31 16:45:30|||||||||1
1609433140000|2020-12-31 16:45:40|4288.2|4282.2|4288|4282|4288.2|4282.2|4288|4282|11
1609433160000|2020-12-31 16:46:00|4289.3|4283.3|4290.2|4284.2|4291.6|4285.6|4289.3|4283.3|25
1609433170000|2020-12-31 16:46:10|4290|4284|4290|4284|4290|4284|4290|4284|3
1609433180000|2020-12-31 16:46:20|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|4290.2|4284.2|2
1609433190000|2020-12-31 16:46:30|||||||||10
1609433200000|2020-12-31 16:46:40|||||||||1
1609433210000|2020-12-31 16:46:50|||||||||1
1609433220000|2020-12-31 16:47:00|||||||||2
1609433230000|2020-12-31 16:47:10|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|4291.2|4285.2|7
1609433240000|2020-12-31 16:47:20|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|4291.4|4285.4|3
1609433250000|2020-12-31 16:47:30|||||||||2
1609433260000|2020-12-31 16:47:40|||||||||10
1609433270000|2020-12-31 16:47:50|||||||||11
1609433280000|2020-12-31 16:48:00|4292.4|4286.4|4293.6|4287.6|4293.6|4287.6|4292.4|4286.4|55
1609433290000|2020-12-31 16:48:10|4292.6|4286.6|4293.6|4287.6|4293.6|4287.6|4292.6|4286.6|36
1609433310000|2020-12-31 16:48:30|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|30
1609433320000|2020-12-31 16:48:40|||||||||3
1609433330000|2020-12-31 16:48:50|4294.4|4288.4|4293.9|4287.9|4294.4|4288.4|4293.6|4287.6|18
1609433340000|2020-12-31 16:49:00|4293.6|4287.6|4294.6|4288.6|4294.6|4288.6|4293.6|4287.6|12
1609433350000|2020-12-31 16:49:10|4294.1|4288.1|4293.6|4287.6|4294.1|4288.1|4293.6|4287.6|2
1609433360000|2020-12-31 16:49:20|||||||||4
1609433370000|2020-12-31 16:49:30|4293.9|4287.9|4294.1|4288.1|4294.6|4288.6|4293.9|4287.9|4
1609433380000|2020-12-31 16:49:40|4293.9|4287.9|4294.1|4288.1|4294.1|4288.1|4293.6|4287.6|0
1609433390000|2020-12-31 16:49:50|4293.9|4287.9|4293.6|4287.6|4293.9|4287.9|4293.6|4287.6|3
1609433400000|2020-12-31 16:50:00|||||||||1
1609433420000|2020-12-31 16:50:20|4293.1|4287.1|4292.6|4286.6|4293.6|4287.6|4292.6|4286.6|16
1609433430000|2020-12-31 16:50:30|||||||||4
1609433440000|2020-12-31 16:50:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|21
1609433450000|2020-12-31 16:50:50|4293.4|4287.4|4293.6|4287.6|4293.6|4287.6|4293.4|4287.4|0
1609433460000|2020-12-31 16:51:00|4293.1|4287.1|4293.5|4287.5|4293.8|4287.8|4293.1|4287.1|6
1609433470000|2020-12-31 16:51:10|4293.3|4287.3|4293|4287|4293.3|4287.3|4293|4287|1
1609433490000|2020-12-31 16:51:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|8
1609433500000|2020-12-31 16:51:40|4294.3|4288.3|4293.8|4287.8|4294.3|4288.3|4293.8|4287.8|3
1609433520000|2020-12-31 16:52:00|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|4294.6|4288.6|8
1609433530000|2020-12-31 16:52:10|||||||||4
1609433540000|2020-12-31 16:52:20|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.8|4287.8|11
1609433550000|2020-12-31 16:52:30|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1609433560000|2020-12-31 16:52:40|4293.9|4287.9|4293.6|4287.6|4293.9|4287.9|4293.6|4287.6|1
1609433580000|2020-12-31 16:53:00|4294.1|4288.1|4295.4|4289.4|4295.4|4289.4|4294.1|4288.1|6
1609433590000|2020-12-31 16:53:10|||||||||1
1609433600000|2020-12-31 16:53:20|||||||||1
1609433610000|2020-12-31 16:53:30|4295.9|4289.9|4296.4|4290.4|4296.4|4290.4|4295.9|4289.9|4
1609433620000|2020-12-31 16:53:40|||||||||2
1609433630000|2020-12-31 16:53:50|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4
1609433640000|2020-12-31 16:54:00|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|7
1609433650000|2020-12-31 16:54:10|||||||||11
1609433660000|2020-12-31 16:54:20|4296|4290|4295.9|4289.9|4296|4290|4295.9|4289.9|2
1609433670000|2020-12-31 16:54:30|4296.4|4290.4|4296.9|4290.9|4297.4|4291.4|4296.4|4290.4|20
1609433680000|2020-12-31 16:54:40|4297.2|4291.2|4299.8|4293.8|4299.8|4293.8|4297.2|4291.2|1
1609433690000|2020-12-31 16:54:50|4299.6|4293.6|4299.3|4293.3|4299.8|4293.8|4299|4293|5
1609433700000|2020-12-31 16:55:00|4299.5|4293.5|4298.8|4292.8|4299.6|4293.6|4298.8|4292.8|5
1609433710000|2020-12-31 16:55:10|4297.6|4291.6|4298.6|4292.6|4298.6|4292.6|4297.1|4291.1|24
1609433720000|2020-12-31 16:55:20|4298.3|4292.3|4299.6|4293.6|4299.6|4293.6|4298.1|4292.1|5
1609433730000|2020-12-31 16:55:30|4299.8|4293.8|4299.8|4293.8|4300.8|4294.8|4299.6|4293.6|10
1609433740000|2020-12-31 16:55:40|||||||||5
1609433750000|2020-12-31 16:55:50|4300.3|4294.3|4299.8|4293.8|4300.3|4294.3|4299.8|4293.8|4
1609433770000|2020-12-31 16:56:10|4300.3|4294.3|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|7
1609433780000|2020-12-31 16:56:20|4300.6|4294.6|4299.8|4293.8|4300.6|4294.6|4299.8|4293.8|8
1609433790000|2020-12-31 16:56:30|4300|4294|4300.8|4294.8|4300.8|4294.8|4299.8|4293.8|10
1609433800000|2020-12-31 16:56:40|4300.6|4294.6|4301.5|4295.5|4302|4296|4300.3|4294.3|6
1609433810000|2020-12-31 16:56:50|4301.7|4295.7|4301|4295|4302|4296|4301|4295|16
1609433820000|2020-12-31 16:57:00|||||||||10
1609433830000|2020-12-31 16:57:10|4300|4294|4300|4294|4300.5|4294.5|4300|4294|5
1609433840000|2020-12-31 16:57:20|||||||||6
1609433850000|2020-12-31 16:57:30|4299|4293|4299|4293|4299|4293|4299|4293|3
1609433870000|2020-12-31 16:57:50|4298.7|4292.7|4298.5|4292.5|4298.7|4292.7|4298.5|4292.5|0
1609433890000|2020-12-31 16:58:10|4298.7|4292.7|4299|4293|4299|4293|4298|4292|9
1609433900000|2020-12-31 16:58:20|||||||||5
1609433910000|2020-12-31 16:58:30|4300|4294|4300.5|4294.5|4300.5|4294.5|4300|4294|6
1609433920000|2020-12-31 16:58:40|4300.3|4294.3|4301|4295|4301.6|4295.6|4300|4294|31
1609433930000|2020-12-31 16:58:50|4300.5|4294.5|4300.5|4294.5|4301|4295|4300|4294|15
1609433940000|2020-12-31 16:59:00|4300.2|4294.2|4300|4294|4300.2|4294.2|4300|4294|2
1609433950000|2020-12-31 16:59:10|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|4299.5|4293.5|1
1609433960000|2020-12-31 16:59:20|4299.7|4293.7|4299|4293|4299.7|4293.7|4299|4293|1
1609433970000|2020-12-31 16:59:30|4300|4294|4299.5|4293.5|4300|4294|4299.5|4293.5|12
1609433980000|2020-12-31 16:59:40|4299.3|4293.3|4299|4293|4299.3|4293.3|4299|4293|3
1609433990000|2020-12-31 16:59:50|4298.8|4292.8|4299|4293|4299|4293|4298|4292|3
1609434000000|2020-12-31 17:00:00|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|4297.3|4291.3|2
1609434010000|2020-12-31 17:00:10|4297.1|4291.1|4298.8|4292.8|4298.8|4292.8|4296.8|4290.8|7
1609434030000|2020-12-31 17:00:30|||||||||2
1609434040000|2020-12-31 17:00:40|4299|4293|4298|4292|4299|4293|4298|4292|2
1609434060000|2020-12-31 17:01:00|4299|4293|4299|4293|4299|4293|4299|4293|6
1609434070000|2020-12-31 17:01:10|4298|4292|4298|4292|4298|4292|4298|4292|7
1609434080000|2020-12-31 17:01:20|4297.8|4291.8|4297|4291|4297.8|4291.8|4297|4291|1
1609434090000|2020-12-31 17:01:30|||||||||1
1609434100000|2020-12-31 17:01:40|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|4296.5|4290.5|5
1609434110000|2020-12-31 17:01:50|4296.8|4290.8|4297.5|4291.5|4297.5|4291.5|4296.8|4290.8|6
1609434120000|2020-12-31 17:02:00|4298|4292|4297|4291|4298|4292|4296.5|4290.5|8
1609434130000|2020-12-31 17:02:10|4296|4290|4296|4290|4296|4290|4296|4290|5
1609434140000|2020-12-31 17:02:20|||||||||1
1609434150000|2020-12-31 17:02:30|||||||||1
1609434160000|2020-12-31 17:02:40|4296.5|4290.5|4295.3|4289.3|4296.5|4290.5|4295.3|4289.3|7
1609434170000|2020-12-31 17:02:50|4295.8|4289.8|4295.8|4289.8|4295.8|4289.8|4295.3|4289.3|4
1609434180000|2020-12-31 17:03:00|4296|4290|4294|4288|4296|4290|4294|4288|49
1609434190000|2020-12-31 17:03:10|4294.2|4288.2|4297|4291|4297.2|4291.2|4294.2|4288.2|63
1609434200000|2020-12-31 17:03:20|4297.5|4291.5|4294.8|4288.8|4297.5|4291.5|4294|4288|60
1609434210000|2020-12-31 17:03:30|4295.8|4289.8|4296.8|4290.8|4296.8|4290.8|4295.8|4289.8|35
1609434220000|2020-12-31 17:03:40|4297|4291|4298|4292|4298|4292|4296.8|4290.8|3
1609434230000|2020-12-31 17:03:50|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|4297.8|4291.8|0
1609434240000|2020-12-31 17:04:00|||||||||1
1609434250000|2020-12-31 17:04:10|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|4298.8|4292.8|17
1609434260000|2020-12-31 17:04:20|4299|4293|4297.8|4291.8|4299|4293|4297.8|4291.8|6
1609434280000|2020-12-31 17:04:40|4298.2|4292.2|4297.8|4291.8|4298.3|4292.3|4297.8|4291.8|5
1609434290000|2020-12-31 17:04:50|||||||||5
1609434300000|2020-12-31 17:05:00|4296.8|4290.8|4296.3|4290.3|4296.8|4290.8|4295.8|4289.8|25
1609434310000|2020-12-31 17:05:10|4296.1|4290.1|4295.8|4289.8|4296.3|4290.3|4294.8|4288.8|25
1609434320000|2020-12-31 17:05:20|4294.8|4288.8|4296.3|4290.3|4296.3|4290.3|4294.8|4288.8|6
1609434330000|2020-12-31 17:05:30|4296|4290|4294.8|4288.8|4296|4290|4294.8|4288.8|29
1609434340000|2020-12-31 17:05:40|||||||||8
1609434350000|2020-12-31 17:05:50|||||||||2
1609434360000|2020-12-31 17:06:00|||||||||1
1609434380000|2020-12-31 17:06:20|||||||||17
1609434400000|2020-12-31 17:06:40|4295|4289|4295|4289|4295|4289|4295|4289|1
1609434410000|2020-12-31 17:06:50|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4295.2|4289.2|0
1609434420000|2020-12-31 17:07:00|4294.9|4288.9|4294.4|4288.4|4294.9|4288.9|4294.4|4288.4|2
1609434430000|2020-12-31 17:07:10|||||||||2
1609434440000|2020-12-31 17:07:20|||||||||28
1609434450000|2020-12-31 17:07:30|||||||||6
1609434460000|2020-12-31 17:07:40|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|41
1609434470000|2020-12-31 17:07:50|4294.7|4288.7|4294.9|4288.9|4294.9|4288.9|4294.4|4288.4|21
1609434480000|2020-12-31 17:08:00|4295.1|4289.1|4294.4|4288.4|4295.4|4289.4|4294.4|4288.4|11
1609434490000|2020-12-31 17:08:10|4293.9|4287.9|4293.9|4287.9|4294.2|4288.2|4293.4|4287.4|17
1609434500000|2020-12-31 17:08:20|4294.1|4288.1|4294.4|4288.4|4294.4|4288.4|4293.9|4287.9|1
1609434510000|2020-12-31 17:08:30|4294.7|4288.7|4295.4|4289.4|4295.4|4289.4|4294.7|4288.7|12
1609434520000|2020-12-31 17:08:40|||||||||10
1609434530000|2020-12-31 17:08:50|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|0
1609434540000|2020-12-31 17:09:00|4295.2|4289.2|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|6
1609434550000|2020-12-31 17:09:10|4294.9|4288.9|4295.4|4289.4|4295.4|4289.4|4294.9|4288.9|1
1609434560000|2020-12-31 17:09:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|5
1609434570000|2020-12-31 17:09:30|||||||||3
1609434590000|2020-12-31 17:09:50|4295.4|4289.4|4296.4|4290.4|4296.4|4290.4|4295.4|4289.4|25
1609434600000|2020-12-31 17:10:00|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|4295.4|4289.4|5
1609434610000|2020-12-31 17:10:10|||||||||8
1609434620000|2020-12-31 17:10:20|||||||||1
1609434630000|2020-12-31 17:10:30|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4296.4|4290.4|4
1609434640000|2020-12-31 17:10:40|4295.4|4289.4|4295.4|4289.4|4295.9|4289.9|4295.4|4289.4|45
1609434650000|2020-12-31 17:10:50|4294.9|4288.9|4294.4|4288.4|4294.9|4288.9|4293.9|4287.9|11
1609434660000|2020-12-31 17:11:00|4293.9|4287.9|4293.9|4287.9|4294.1|4288.1|4293.4|4287.4|20
1609434670000|2020-12-31 17:11:10|4293.6|4287.6|4293.4|4287.4|4293.6|4287.6|4293.4|4287.4|0
1609434680000|2020-12-31 17:11:20|4292.9|4286.9|4293.4|4287.4|4293.4|4287.4|4292.4|4286.4|33
1609434690000|2020-12-31 17:11:30|4292.9|4286.9|4292.4|4286.4|4292.9|4286.9|4292.4|4286.4|1
1609434700000|2020-12-31 17:11:40|4294.4|4288.4|4293.4|4287.4|4294.4|4288.4|4293.4|4287.4|11
1609434710000|2020-12-31 17:11:50|||||||||2
1609434720000|2020-12-31 17:12:00|4293.2|4287.2|4292.9|4286.9|4293.2|4287.2|4292.4|4286.4|13
1609434730000|2020-12-31 17:12:10|4293.2|4287.2|4294.1|4288.1|4294.1|4288.1|4293.2|4287.2|6
1609434740000|2020-12-31 17:12:20|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|1
1609434750000|2020-12-31 17:12:30|4294.9|4288.9|4293.4|4287.4|4294.9|4288.9|4293.4|4287.4|20
1609434770000|2020-12-31 17:12:50|4293.6|4287.6|4294.9|4288.9|4294.9|4288.9|4293.6|4287.6|10
1609434780000|2020-12-31 17:13:00|4294.4|4288.4|4294.4|4288.4|4294.4|4288.4|4293.4|4287.4|6
1609434790000|2020-12-31 17:13:10|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|0
1609434800000|2020-12-31 17:13:20|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|4293.7|4287.7|1
1609434810000|2020-12-31 17:13:30|4293.9|4287.9|4294.2|4288.2|4294.2|4288.2|4293.7|4287.7|0
1609434820000|2020-12-31 17:13:40|4294|4288|4291.7|4285.7|4294|4288|4291.7|4285.7|44
1609434830000|2020-12-31 17:13:50|4292|4286|4292.2|4286.2|4292.2|4286.2|4291.7|4285.7|1
1609434840000|2020-12-31 17:14:00|||||||||8
1609434850000|2020-12-31 17:14:10|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|4293.2|4287.2|16
1609434860000|2020-12-31 17:14:20|||||||||2
1609434880000|2020-12-31 17:14:40|4293|4287|4292.2|4286.2|4293|4287|4292.2|4286.2|6
1609434890000|2020-12-31 17:14:50|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|23
1609434900000|2020-12-31 17:15:00|||||||||1
1609434910000|2020-12-31 17:15:10|4292.9|4286.9|4292.7|4286.7|4293.2|4287.2|4292.7|4286.7|1
1609434920000|2020-12-31 17:15:20|4292.5|4286.5|4293.2|4287.2|4293.2|4287.2|4292.2|4286.2|8
1609434930000|2020-12-31 17:15:30|4293.7|4287.7|4293.2|4287.2|4293.7|4287.7|4293.2|4287.2|4
1609434940000|2020-12-31 17:15:40|||||||||1
1609434960000|2020-12-31 17:16:00|4292.7|4286.7|4293.2|4287.2|4293.2|4287.2|4292.7|4286.7|5
1609434970000|2020-12-31 17:16:10|||||||||1
1609434990000|2020-12-31 17:16:30|4294.2|4288.2|4294.2|4288.2|4294.2|4288.2|4293.2|4287.2|15
1609435000000|2020-12-31 17:16:40|||||||||1
1609435020000|2020-12-31 17:17:00|4295.2|4289.2|4294.2|4288.2|4295.2|4289.2|4294.2|4288.2|17
1609435030000|2020-12-31 17:17:10|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|13
1609435040000|2020-12-31 17:17:20|4295|4289|4294.2|4288.2|4295|4289|4294.2|4288.2|4
1609435060000|2020-12-31 17:17:40|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4294.7|4288.7|7
1609435070000|2020-12-31 17:17:50|||||||||1
1609435080000|2020-12-31 17:18:00|||||||||5
1609435100000|2020-12-31 17:18:20|4295.6|4289.6|4296.2|4290.2|4296.2|4290.2|4295.2|4289.2|6
1609435110000|2020-12-31 17:18:30|4296.4|4290.4|4296.2|4290.2|4296.4|4290.4|4296.2|4290.2|2
1609435120000|2020-12-31 17:18:40|4296.6|4290.6|4296.2|4290.2|4296.6|4290.6|4296.2|4290.2|12
1609435130000|2020-12-31 17:18:50|||||||||1
1609435140000|2020-12-31 17:19:00|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|4295.2|4289.2|2
1609435150000|2020-12-31 17:19:10|||||||||3
1609435170000|2020-12-31 17:19:30|4294.9|4288.9|4294.6|4288.6|4295.2|4289.2|4294.6|4288.6|3
1609435190000|2020-12-31 17:19:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|0
1609435200000|2020-12-31 17:20:00|4294.1|4288.1|4293.3|4287.3|4294.1|4288.1|4293.3|4287.3|3
1609435220000|2020-12-31 17:20:20|||||||||1
1609435230000|2020-12-31 17:20:30|||||||||1
1609435260000|2020-12-31 17:21:00|4294.3|4288.3|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|12
1609435270000|2020-12-31 17:21:10|4292.3|4286.3|4291.3|4285.3|4292.3|4286.3|4290.8|4284.8|12
1609435280000|2020-12-31 17:21:20|4291.1|4285.1|4291.3|4285.3|4291.3|4285.3|4290.8|4284.8|4
1609435290000|2020-12-31 17:21:30|4290.8|4284.8|4291.3|4285.3|4291.3|4285.3|4290.3|4284.3|3
1609435300000|2020-12-31 17:21:40|4291.5|4285.5|4291.3|4285.3|4291.5|4285.5|4291.3|4285.3|1
1609435320000|2020-12-31 17:22:00|4291.5|4285.5|4291.3|4285.3|4292.3|4286.3|4291.3|4285.3|6
1609435330000|2020-12-31 17:22:10|4292.3|4286.3|4292.3|4286.3|4292.3|4286.3|4291.8|4285.8|15
1609435340000|2020-12-31 17:22:20|4291.8|4285.8|4292.8|4286.8|4292.8|4286.8|4291.8|4285.8|3
1609435350000|2020-12-31 17:22:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|1
1609435360000|2020-12-31 17:22:40|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|2
1609435390000|2020-12-31 17:23:10|||||||||5
1609435410000|2020-12-31 17:23:30|4293.8|4287.8|4294.8|4288.8|4294.8|4288.8|4293.8|4287.8|7
1609435440000|2020-12-31 17:24:00|4294.5|4288.5|4294.8|4288.8|4294.8|4288.8|4294.5|4288.5|1
1609435450000|2020-12-31 17:24:10|||||||||5
1609435460000|2020-12-31 17:24:20|||||||||2
1609435490000|2020-12-31 17:24:50|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|9
1609435500000|2020-12-31 17:25:00|4294.8|4288.8|4293|4287|4294.8|4288.8|4293|4287|19
1609435510000|2020-12-31 17:25:10|4293.3|4287.3|4292.3|4286.3|4293.3|4287.3|4292.3|4286.3|2
1609435520000|2020-12-31 17:25:20|4292|4286|4293|4287|4293.3|4287.3|4292|4286|12
1609435530000|2020-12-31 17:25:30|4292.5|4286.5|4293|4287|4293|4287|4292.5|4286.5|4
1609435540000|2020-12-31 17:25:40|||||||||1
1609435550000|2020-12-31 17:25:50|4292.8|4286.8|4293|4287|4293|4287|4292.8|4286.8|1
1609435560000|2020-12-31 17:26:00|4293.3|4287.3|4292.5|4286.5|4293.5|4287.5|4292.5|4286.5|3
1609435570000|2020-12-31 17:26:10|||||||||4
1609435580000|2020-12-31 17:26:20|||||||||6
1609435620000|2020-12-31 17:27:00|||||||||1
1609435640000|2020-12-31 17:27:20|||||||||1
1609435660000|2020-12-31 17:27:40|4291.5|4285.5|4291.5|4285.5|4292.3|4286.3|4291.5|4285.5|17
1609435670000|2020-12-31 17:27:50|4291.8|4285.8|4292|4286|4292.5|4286.5|4291.8|4285.8|1
1609435680000|2020-12-31 17:28:00|4292.3|4286.3|4291.5|4285.5|4292.5|4286.5|4291.5|4285.5|6
1609435690000|2020-12-31 17:28:10|||||||||4
1609435700000|2020-12-31 17:28:20|4291|4285|4290.5|4284.5|4291|4285|4290.5|4284.5|3
1609435710000|2020-12-31 17:28:30|||||||||4
1609435720000|2020-12-31 17:28:40|4290.3|4284.3|4290|4284|4290.3|4284.3|4289.5|4283.5|6
1609435730000|2020-12-31 17:28:50|4290.2|4284.2|4289.5|4283.5|4290.5|4284.5|4289.5|4283.5|1
1609435740000|2020-12-31 17:29:00|||||||||4
1609435750000|2020-12-31 17:29:10|||||||||5
1609435770000|2020-12-31 17:29:30|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|4288.5|4282.5|52
1609435790000|2020-12-31 17:29:50|4289|4283|4288.5|4282.5|4289|4283|4288.5|4282.5|7
1609435800000|2020-12-31 17:30:00|4288.3|4282.3|4287.5|4281.5|4288.5|4282.5|4287.5|4281.5|14
1609435810000|2020-12-31 17:30:10|4287.1|4281.1|4286.1|4280.1|4287.1|4281.1|4285.4|4279.4|22
1609435820000|2020-12-31 17:30:20|4285.1|4279.1|4285.6|4279.6|4286.1|4280.1|4285.1|4279.1|8
1609435830000|2020-12-31 17:30:30|4285.9|4279.9|4285.1|4279.1|4286.1|4280.1|4285.1|4279.1|1
1609435840000|2020-12-31 17:30:40|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|22
1609435860000|2020-12-31 17:31:00|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|2
1609435870000|2020-12-31 17:31:10|4287.7|4281.7|4288|4282|4288|4282|4287.7|4281.7|7
1609435880000|2020-12-31 17:31:20|4288.7|4282.7|4288|4282|4288.7|4282.7|4288|4282|7
1609435890000|2020-12-31 17:31:30|4287.7|4281.7|4288|4282|4288|4282|4287.7|4281.7|5
1609435900000|2020-12-31 17:31:40|4287.7|4281.7|4287.7|4281.7|4288|4282|4287.7|4281.7|8
1609435910000|2020-12-31 17:31:50|4287.4|4281.4|4288.2|4282.2|4288.2|4282.2|4287.4|4281.4|11
1609435920000|2020-12-31 17:32:00|4287.9|4281.9|4287.4|4281.4|4287.9|4281.9|4287.4|4281.4|0
1609435940000|2020-12-31 17:32:20|||||||||3
1609435950000|2020-12-31 17:32:30|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4285.7|4279.7|29
1609435960000|2020-12-31 17:32:40|4286.5|4280.5|4286.2|4280.2|4286.5|4280.5|4286.2|4280.2|7
1609435970000|2020-12-31 17:32:50|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|2
1609435990000|2020-12-31 17:33:10|4286|4280|4286.2|4280.2|4286.2|4280.2|4286|4280|3
1609436000000|2020-12-31 17:33:20|4286|4280|4284.7|4278.7|4286|4280|4284.7|4278.7|4
1609436010000|2020-12-31 17:33:30|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|19
1609436020000|2020-12-31 17:33:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|11
1609436030000|2020-12-31 17:33:50|||||||||1
1609436040000|2020-12-31 17:34:00|4286.5|4280.5|4286.2|4280.2|4286.5|4280.5|4286.2|4280.2|9
1609436060000|2020-12-31 17:34:20|4286.5|4280.5|4285.7|4279.7|4286.5|4280.5|4285.7|4279.7|8
1609436070000|2020-12-31 17:34:30|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|11
1609436080000|2020-12-31 17:34:40|4285.6|4279.6|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|9
1609436090000|2020-12-31 17:34:50|4286.1|4280.1|4285.7|4279.7|4286.7|4280.7|4285.6|4279.6|5
1609436100000|2020-12-31 17:35:00|||||||||1
1609436110000|2020-12-31 17:35:10|4285.5|4279.5|4286|4280|4286.5|4280.5|4285.5|4279.5|24
1609436120000|2020-12-31 17:35:20|4286.3|4280.3|4284.8|4278.8|4286.5|4280.5|4284.8|4278.8|6
1609436130000|2020-12-31 17:35:30|4285.3|4279.3|4285.5|4279.5|4286|4280|4285.3|4279.3|0
1609436150000|2020-12-31 17:35:50|4286.5|4280.5|4286|4280|4286.5|4280.5|4285.5|4279.5|8
1609436160000|2020-12-31 17:36:00|4286.2|4280.2|4286.5|4280.5|4286.5|4280.5|4286.2|4280.2|12
1609436170000|2020-12-31 17:36:10|||||||||1
1609436180000|2020-12-31 17:36:20|4286.2|4280.2|4287.3|4281.3|4287.3|4281.3|4286|4280|3
1609436190000|2020-12-31 17:36:30|4286.8|4280.8|4286.1|4280.1|4287.3|4281.3|4286.1|4280.1|33
1609436200000|2020-12-31 17:36:40|4286.3|4280.3|4287.9|4281.9|4288.4|4282.4|4286.3|4280.3|42
1609436210000|2020-12-31 17:36:50|||||||||1
1609436220000|2020-12-31 17:37:00|4288.1|4282.1|4287.9|4281.9|4288.1|4282.1|4287.7|4281.7|3
1609436240000|2020-12-31 17:37:20|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.9|4281.9|2
1609436250000|2020-12-31 17:37:30|4287.2|4281.2|4287.2|4281.2|4287.7|4281.7|4287.2|4281.2|20
1609436260000|2020-12-31 17:37:40|4287.4|4281.4|4287.7|4281.7|4287.7|4281.7|4287.4|4281.4|4
1609436280000|2020-12-31 17:38:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|2
1609436290000|2020-12-31 17:38:10|4287.4|4281.4|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|1
1609436300000|2020-12-31 17:38:20|4286.9|4280.9|4286.7|4280.7|4286.9|4280.9|4286.7|4280.7|1
1609436310000|2020-12-31 17:38:30|4287.2|4281.2|4287.2|4281.2|4287.4|4281.4|4287.2|4281.2|11
1609436320000|2020-12-31 17:38:40|4286.9|4280.9|4286.7|4280.7|4286.9|4280.9|4286.7|4280.7|2
1609436330000|2020-12-31 17:38:50|||||||||2
1609436340000|2020-12-31 17:39:00|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|49
1609436350000|2020-12-31 17:39:10|4287|4281|4287.7|4281.7|4287.7|4281.7|4287|4281|11
1609436360000|2020-12-31 17:39:20|4288.1|4282.1|4288.7|4282.7|4288.7|4282.7|4287.7|4281.7|7
1609436370000|2020-12-31 17:39:30|||||||||1
1609436380000|2020-12-31 17:39:40|4288.2|4282.2|4288.7|4282.7|4288.7|4282.7|4288.2|4282.2|2
1609436390000|2020-12-31 17:39:50|4289.2|4283.2|4288.7|4282.7|4289.7|4283.7|4288.7|4282.7|5
1609436400000|2020-12-31 17:40:00|4288.4|4282.4|4286.4|4280.4|4288.7|4282.7|4286.4|4280.4|21
1609436410000|2020-12-31 17:40:10|4286.2|4280.2|4285.8|4279.8|4286.2|4280.2|4285.8|4279.8|0
1609436430000|2020-12-31 17:40:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|6
1609436450000|2020-12-31 17:40:50|4285|4279|4285.3|4279.3|4285.3|4279.3|4284.8|4278.8|2
1609436460000|2020-12-31 17:41:00|4285|4279|4284.8|4278.8|4285|4279|4284.8|4278.8|21
1609436470000|2020-12-31 17:41:10|4285.4|4279.4|4285.3|4279.3|4285.8|4279.8|4285.3|4279.3|13
1609436480000|2020-12-31 17:41:20|4285.6|4279.6|4285.8|4279.8|4285.8|4279.8|4284.8|4278.8|5
1609436490000|2020-12-31 17:41:30|4285.6|4279.6|4284.6|4278.6|4285.8|4279.8|4284.6|4278.6|6
1609436500000|2020-12-31 17:41:40|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|5
1609436520000|2020-12-31 17:42:00|4283.6|4277.6|4284.1|4278.1|4284.1|4278.1|4283.6|4277.6|11
1609436530000|2020-12-31 17:42:10|4284.4|4278.4|4284.6|4278.6|4284.6|4278.6|4284.4|4278.4|1
1609436540000|2020-12-31 17:42:20|4284.3|4278.3|4283.6|4277.6|4284.3|4278.3|4283.6|4277.6|3
1609436550000|2020-12-31 17:42:30|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|4284.8|4278.8|6
1609436570000|2020-12-31 17:42:50|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.1|4278.1|4
1609436580000|2020-12-31 17:43:00|4284.4|4278.4|4283.6|4277.6|4284.4|4278.4|4283.6|4277.6|2
1609436590000|2020-12-31 17:43:10|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|4284.6|4278.6|1
1609436600000|2020-12-31 17:43:20|4285|4279|4285.6|4279.6|4285.6|4279.6|4285|4279|2
1609436610000|2020-12-31 17:43:30|4285.2|4279.2|4284.6|4278.6|4285.2|4279.2|4284.6|4278.6|5
1609436650000|2020-12-31 17:44:10|||||||||2
1609436660000|2020-12-31 17:44:20|||||||||12
1609436670000|2020-12-31 17:44:30|||||||||9
1609436690000|2020-12-31 17:44:50|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|4284.1|4278.1|3
1609436700000|2020-12-31 17:45:00|4284.3|4278.3|4285.6|4279.6|4286.6|4280.6|4284.3|4278.3|8
1609436710000|2020-12-31 17:45:10|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4285.8|4279.8|4
1609436720000|2020-12-31 17:45:20|4286.6|4280.6|4285.6|4279.6|4286.6|4280.6|4285.6|4279.6|4
1609436730000|2020-12-31 17:45:30|4285.4|4279.4|4285.1|4279.1|4285.4|4279.4|4285.1|4279.1|10
1609436740000|2020-12-31 17:45:40|4284.9|4278.9|4284.1|4278.1|4284.9|4278.9|4283.6|4277.6|12
1609436750000|2020-12-31 17:45:50|4284.3|4278.3|4284.1|4278.1|4284.6|4278.6|4284.1|4278.1|3
1609436760000|2020-12-31 17:46:00|4284.4|4278.4|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|2
1609436790000|2020-12-31 17:46:30|4284.8|4278.8|4284.1|4278.1|4284.8|4278.8|4283.9|4277.9|11
1609436800000|2020-12-31 17:46:40|4284.4|4278.4|4285.6|4279.6|4285.6|4279.6|4284.4|4278.4|2
1609436810000|2020-12-31 17:46:50|4285.1|4279.1|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|2
1609436820000|2020-12-31 17:47:00|4284.9|4278.9|4284.6|4278.6|4284.9|4278.9|4284.6|4278.6|1
1609436850000|2020-12-31 17:47:30|||||||||7
1609436870000|2020-12-31 17:47:50|||||||||1
1609436880000|2020-12-31 17:48:00|||||||||19
1609436920000|2020-12-31 17:48:40|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|9
1609436930000|2020-12-31 17:48:50|4285.1|4279.1|4285.6|4279.6|4285.6|4279.6|4285.1|4279.1|1
1609436940000|2020-12-31 17:49:00|4285.1|4279.1|4284.6|4278.6|4285.1|4279.1|4284.6|4278.6|2
1609436960000|2020-12-31 17:49:20|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|4283.6|4277.6|10
1609436980000|2020-12-31 17:49:40|||||||||7
1609436990000|2020-12-31 17:49:50|||||||||4
1609437020000|2020-12-31 17:50:20|||||||||1
1609437030000|2020-12-31 17:50:30|||||||||6
1609437050000|2020-12-31 17:50:50|||||||||1
1609437060000|2020-12-31 17:51:00|||||||||1
1609437070000|2020-12-31 17:51:10|4284.1|4278.1|4284.1|4278.1|4284.3|4278.3|4284.1|4278.1|4
1609437080000|2020-12-31 17:51:20|4284.3|4278.3|4283.6|4277.6|4284.6|4278.6|4283.6|4277.6|2
1609437090000|2020-12-31 17:51:30|4283.8|4277.8|4285.1|4279.1|4285.1|4279.1|4283.8|4277.8|2
1609437100000|2020-12-31 17:51:40|4285.3|4279.3|4284.6|4278.6|4285.3|4279.3|4284.6|4278.6|1
1609437110000|2020-12-31 17:51:50|4284.3|4278.3|4283.6|4277.6|4284.3|4278.3|4283.6|4277.6|4
1609437120000|2020-12-31 17:52:00|||||||||1
1609437130000|2020-12-31 17:52:10|4283.1|4277.1|4283.1|4277.1|4283.1|4277.1|4282.1|4276.1|6
1609437140000|2020-12-31 17:52:20|4282.9|4276.9|4283.1|4277.1|4283.1|4277.1|4282.1|4276.1|10
1609437170000|2020-12-31 17:52:50|||||||||2
1609437180000|2020-12-31 17:53:00|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|11
1609437190000|2020-12-31 17:53:10|||||||||15
1609437200000|2020-12-31 17:53:20|4282.9|4276.9|4283.1|4277.1|4283.1|4277.1|4282.9|4276.9|1
1609437210000|2020-12-31 17:53:30|4282.6|4276.6|4283.1|4277.1|4283.1|4277.1|4282.6|4276.6|6
1609437220000|2020-12-31 17:53:40|||||||||1
1609437230000|2020-12-31 17:53:50|||||||||1
1609437250000|2020-12-31 17:54:10|4282.9|4276.9|4282.9|4276.9|4283.1|4277.1|4282.6|4276.6|5
1609437270000|2020-12-31 17:54:30|4283.1|4277.1|4283.9|4277.9|4283.9|4277.9|4283.1|4277.1|6
1609437300000|2020-12-31 17:55:00|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|4282.9|4276.9|3
1609437310000|2020-12-31 17:55:10|4283.8|4277.8|4285.3|4279.3|4285.8|4279.8|4283.8|4277.8|1
1609437320000|2020-12-31 17:55:20|||||||||3
1609437340000|2020-12-31 17:55:40|||||||||3
1609437360000|2020-12-31 17:56:00|4285.1|4279.1|4284.3|4278.3|4285.1|4279.1|4284.3|4278.3|5
1609437370000|2020-12-31 17:56:10|4284.8|4278.8|4284.3|4278.3|4284.8|4278.8|4284.3|4278.3|5
1609437380000|2020-12-31 17:56:20|4283.8|4277.8|4284.3|4278.3|4284.3|4278.3|4283.8|4277.8|8
1609437390000|2020-12-31 17:56:30|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|4285.3|4279.3|12
1609437400000|2020-12-31 17:56:40|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|4284.3|4278.3|1
1609437410000|2020-12-31 17:56:50|4284.8|4278.8|4282.9|4276.9|4285.3|4279.3|4282.9|4276.9|24
1609437430000|2020-12-31 17:57:10|||||||||12
1609437440000|2020-12-31 17:57:20|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|4281.9|4275.9|2
1609437450000|2020-12-31 17:57:30|||||||||2
1609437470000|2020-12-31 17:57:50|||||||||6
1609437480000|2020-12-31 17:58:00|4280.7|4274.7|4279.5|4273.5|4280.7|4274.7|4279.5|4273.5|33
1609437490000|2020-12-31 17:58:10|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|4279.3|4273.3|8
1609437500000|2020-12-31 17:58:20|||||||||1
1609437510000|2020-12-31 17:58:30|4280.5|4274.5|4280.5|4274.5|4281|4275|4280.3|4274.3|21
1609437520000|2020-12-31 17:58:40|4280.3|4274.3|4279.3|4273.3|4280.3|4274.3|4279.3|4273.3|5
1609437530000|2020-12-31 17:58:50|4279.8|4273.8|4280.3|4274.3|4280.3|4274.3|4279.8|4273.8|8
1609437540000|2020-12-31 17:59:00|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|4280.7|4274.7|0
1609437550000|2020-12-31 17:59:10|4281.5|4275.5|4282.5|4276.5|4282.5|4276.5|4281.5|4275.5|7
1609437560000|2020-12-31 17:59:20|||||||||16
1609437580000|2020-12-31 17:59:40|4283.5|4277.5|4283|4277|4283.5|4277.5|4282.5|4276.5|6
1609437590000|2020-12-31 17:59:50|4283.3|4277.3|4284|4278|4284|4278|4282.5|4276.5|5
1609437600000|2020-12-31 18:00:00|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4283.5|4277.5|10
1609437610000|2020-12-31 18:00:10|4284.7|4278.7|4285|4279|4285|4279|4284.5|4278.5|10
1609437620000|2020-12-31 18:00:20|4284.8|4278.8|4285|4279|4285|4279|4284.5|4278.5|4
1609437630000|2020-12-31 18:00:30|4285.3|4279.3|4285.9|4279.9|4285.9|4279.9|4285.3|4279.3|15
1609437640000|2020-12-31 18:00:40|||||||||2
1609437650000|2020-12-31 18:00:50|4285.4|4279.4|4285.4|4279.4|4285.9|4279.9|4285.4|4279.4|7
1609437660000|2020-12-31 18:01:00|4285.1|4279.1|4285.2|4279.2|4285.2|4279.2|4285.1|4279.1|0
1609437670000|2020-12-31 18:01:10|4285.4|4279.4|4285.9|4279.9|4285.9|4279.9|4285.4|4279.4|0
1609437680000|2020-12-31 18:01:20|4284.9|4278.9|4284.9|4278.9|4285.4|4279.4|4284.9|4278.9|4
1609437690000|2020-12-31 18:01:30|4283.9|4277.9|4283.4|4277.4|4283.9|4277.9|4283.4|4277.4|10
1609437700000|2020-12-31 18:01:40|4283|4277|4283.9|4277.9|4283.9|4277.9|4283|4277|3
1609437710000|2020-12-31 18:01:50|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4281.7|4275.7|4
1609437720000|2020-12-31 18:02:00|4282.5|4276.5|4281.7|4275.7|4282.7|4276.7|4281.2|4275.2|20
1609437760000|2020-12-31 18:02:40|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|6
1609437770000|2020-12-31 18:02:50|4281.9|4275.9|4281.7|4275.7|4281.9|4275.9|4281.7|4275.7|1
1609437780000|2020-12-31 18:03:00|4281.5|4275.5|4280.7|4274.7|4281.5|4275.5|4280.7|4274.7|4
1609437790000|2020-12-31 18:03:10|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|4279.5|4273.5|19
1609437800000|2020-12-31 18:03:20|||||||||5
1609437810000|2020-12-31 18:03:30|4278|4272|4278|4272|4278|4272|4278|4272|23
1609437820000|2020-12-31 18:03:40|4277.8|4271.8|4280|4274|4280|4274|4276.8|4270.8|16
1609437830000|2020-12-31 18:03:50|4279|4273|4280.5|4274.5|4280.5|4274.5|4279|4273|6
1609437840000|2020-12-31 18:04:00|4280|4274|4281.5|4275.5|4281.5|4275.5|4280|4274|12
1609437850000|2020-12-31 18:04:10|4280.7|4274.7|4280.7|4274.7|4281.2|4275.2|4280.7|4274.7|6
1609437860000|2020-12-31 18:04:20|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|4281.7|4275.7|9
1609437870000|2020-12-31 18:04:30|4282|4276|4282.7|4276.7|4282.7|4276.7|4282|4276|21
1609437880000|2020-12-31 18:04:40|4281.5|4275.5|4282.7|4276.7|4282.7|4276.7|4281.5|4275.5|10
1609437890000|2020-12-31 18:04:50|||||||||1
1609437900000|2020-12-31 18:05:00|4282.2|4276.2|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|10
1609437910000|2020-12-31 18:05:10|4281.9|4275.9|4282.2|4276.2|4282.2|4276.2|4281.9|4275.9|2
1609437920000|2020-12-31 18:05:20|4282.5|4276.5|4282.2|4276.2|4282.5|4276.5|4282.2|4276.2|0
1609437930000|2020-12-31 18:05:30|4282.5|4276.5|4282.2|4276.2|4282.7|4276.7|4282.2|4276.2|0
1609437940000|2020-12-31 18:05:40|4282.4|4276.4|4283.7|4277.7|4283.7|4277.7|4282.4|4276.4|6
1609437950000|2020-12-31 18:05:50|4282.7|4276.7|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|5
1609437960000|2020-12-31 18:06:00|4282.9|4276.9|4283.7|4277.7|4283.7|4277.7|4282.9|4276.9|0
1609437970000|2020-12-31 18:06:10|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.2|4277.2|5
1609437990000|2020-12-31 18:06:30|||||||||3
1609438000000|2020-12-31 18:06:40|||||||||2
1609438010000|2020-12-31 18:06:50|4283.5|4277.5|4283.2|4277.2|4283.5|4277.5|4283.2|4277.2|7
1609438020000|2020-12-31 18:07:00|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|1
1609438030000|2020-12-31 18:07:10|4283.5|4277.5|4282.7|4276.7|4283.7|4277.7|4282.7|4276.7|3
1609438040000|2020-12-31 18:07:20|4282.9|4276.9|4283.2|4277.2|4283.4|4277.4|4282.9|4276.9|3
1609438050000|2020-12-31 18:07:30|4283.5|4277.5|4283.7|4277.7|4283.7|4277.7|4283.5|4277.5|0
1609438060000|2020-12-31 18:07:40|4283.2|4277.2|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|1
1609438070000|2020-12-31 18:07:50|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.7|4276.7|1
1609438080000|2020-12-31 18:08:00|4282.9|4276.9|4283.2|4277.2|4283.2|4277.2|4282.9|4276.9|2
1609438090000|2020-12-31 18:08:10|4284.7|4278.7|4284.7|4278.7|4284.9|4278.9|4284.7|4278.7|8
1609438100000|2020-12-31 18:08:20|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|4283.9|4277.9|1
1609438120000|2020-12-31 18:08:40|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|4283.4|4277.4|1
1609438130000|2020-12-31 18:08:50|4283.7|4277.7|4283.9|4277.9|4283.9|4277.9|4283.7|4277.7|0
1609438140000|2020-12-31 18:09:00|4284.9|4278.9|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|9
1609438160000|2020-12-31 18:09:20|4284.6|4278.6|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|1
1609438170000|2020-12-31 18:09:30|4284.6|4278.6|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|1
1609438180000|2020-12-31 18:09:40|4284.7|4278.7|4284.4|4278.4|4284.9|4278.9|4284.4|4278.4|1
1609438200000|2020-12-31 18:10:00|4283.9|4277.9|4282.9|4276.9|4283.9|4277.9|4282.9|4276.9|10
1609438240000|2020-12-31 18:10:40|||||||||3
1609438250000|2020-12-31 18:10:50|4285.2|4279.2|4286.2|4280.2|4286.2|4280.2|4285.2|4279.2|10
1609438270000|2020-12-31 18:11:10|4286.7|4280.7|4286.2|4280.2|4286.7|4280.7|4286.2|4280.2|2
1609438280000|2020-12-31 18:11:20|||||||||39
1609438300000|2020-12-31 18:11:40|||||||||1
1609438310000|2020-12-31 18:11:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.2|4280.2|5
1609438320000|2020-12-31 18:12:00|4286.9|4280.9|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|0
1609438330000|2020-12-31 18:12:10|4286.9|4280.9|4286.7|4280.7|4287.2|4281.2|4286.7|4280.7|71
1609438340000|2020-12-31 18:12:20|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|1
1609438350000|2020-12-31 18:12:30|4286.9|4280.9|4287.2|4281.2|4287.2|4281.2|4286.7|4280.7|3
1609438360000|2020-12-31 18:12:40|4287.9|4281.9|4287.2|4281.2|4288.2|4282.2|4287.2|4281.2|19
1609438370000|2020-12-31 18:12:50|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|2
1609438380000|2020-12-31 18:13:00|||||||||8
1609438390000|2020-12-31 18:13:10|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|2
1609438400000|2020-12-31 18:13:20|4286.6|4280.6|4285.9|4279.9|4286.6|4280.6|4285.9|4279.9|1
1609438410000|2020-12-31 18:13:30|4286.4|4280.4|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|3
1609438420000|2020-12-31 18:13:40|4286.2|4280.2|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|6
1609438430000|2020-12-31 18:13:50|4286.1|4280.1|4286.4|4280.4|4286.4|4280.4|4285.9|4279.9|2
1609438460000|2020-12-31 18:14:20|||||||||4
1609438470000|2020-12-31 18:14:30|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.2|4280.2|9
1609438480000|2020-12-31 18:14:40|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|0
1609438490000|2020-12-31 18:14:50|4286.2|4280.2|4286.4|4280.4|4286.9|4280.9|4286.2|4280.2|1
1609438500000|2020-12-31 18:15:00|4286.2|4280.2|4286.2|4280.2|4286.4|4280.4|4285.4|4279.4|9
1609438510000|2020-12-31 18:15:10|4285.9|4279.9|4285.9|4279.9|4286.4|4280.4|4285.9|4279.9|3
1609438520000|2020-12-31 18:15:20|4286.1|4280.1|4286.4|4280.4|4286.4|4280.4|4286.1|4280.1|0
1609438530000|2020-12-31 18:15:30|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|1
1609438540000|2020-12-31 18:15:40|4286.2|4280.2|4286.4|4280.4|4286.4|4280.4|4286.2|4280.2|0
1609438550000|2020-12-31 18:15:50|||||||||5
1609438560000|2020-12-31 18:16:00|4286.1|4280.1|4286.4|4280.4|4286.4|4280.4|4285.9|4279.9|3
1609438570000|2020-12-31 18:16:10|4285.9|4279.9|4285.2|4279.2|4285.9|4279.9|4285.2|4279.2|3
1609438580000|2020-12-31 18:16:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1609438590000|2020-12-31 18:16:30|4285.2|4279.2|4286.4|4280.4|4286.4|4280.4|4285.2|4279.2|12
1609438600000|2020-12-31 18:16:40|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|4286.2|4280.2|1
1609438610000|2020-12-31 18:16:50|4286.4|4280.4|4286.4|4280.4|4286.4|4280.4|4286.2|4280.2|8
1609438620000|2020-12-31 18:17:00|4285.9|4279.9|4285.2|4279.2|4285.9|4279.9|4285.2|4279.2|8
1609438630000|2020-12-31 18:17:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1609438640000|2020-12-31 18:17:20|4285.2|4279.2|4284.2|4278.2|4285.4|4279.4|4284.2|4278.2|8
1609438650000|2020-12-31 18:17:30|||||||||1
1609438660000|2020-12-31 18:17:40|||||||||4
1609438680000|2020-12-31 18:18:00|4284.1|4278.1|4285.9|4279.9|4285.9|4279.9|4284.1|4278.1|30
1609438690000|2020-12-31 18:18:10|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.4|4279.4|0
1609438700000|2020-12-31 18:18:20|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|0
1609438710000|2020-12-31 18:18:30|||||||||3
1609438720000|2020-12-31 18:18:40|||||||||1
1609438730000|2020-12-31 18:18:50|||||||||1
1609438760000|2020-12-31 18:19:20|4284.9|4278.9|4285.9|4279.9|4285.9|4279.9|4284.9|4278.9|8
1609438780000|2020-12-31 18:19:40|4285.6|4279.6|4285.9|4279.9|4285.9|4279.9|4285.6|4279.6|1
1609438790000|2020-12-31 18:19:50|4286.1|4280.1|4285.9|4279.9|4286.1|4280.1|4285.9|4279.9|1
1609438800000|2020-12-31 18:20:00|4286.1|4280.1|4285.1|4279.1|4286.1|4280.1|4285.1|4279.1|1
1609438810000|2020-12-31 18:20:10|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|4285.4|4279.4|1
1609438830000|2020-12-31 18:20:30|4285.1|4279.1|4285.4|4279.4|4285.4|4279.4|4284.9|4278.9|4
1609438850000|2020-12-31 18:20:50|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|4285.1|4279.1|2
1609438900000|2020-12-31 18:21:40|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4285.6|4279.6|13
1609438910000|2020-12-31 18:21:50|4285.8|4279.8|4287.1|4281.1|4287.6|4281.6|4285.8|4279.8|7
1609438920000|2020-12-31 18:22:00|4286.6|4280.6|4286.4|4280.4|4286.6|4280.6|4286.4|4280.4|29
1609438930000|2020-12-31 18:22:10|4286.1|4280.1|4285.9|4279.9|4286.1|4280.1|4285.4|4279.4|18
1609438940000|2020-12-31 18:22:20|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|4285.6|4279.6|1
1609438950000|2020-12-31 18:22:30|4286.1|4280.1|4286.4|4280.4|4286.4|4280.4|4285.9|4279.9|7
1609438960000|2020-12-31 18:22:40|4285.9|4279.9|4288.3|4282.3|4288.8|4282.8|4285.9|4279.9|13
1609438970000|2020-12-31 18:22:50|4288.1|4282.1|4287.8|4281.8|4288.8|4282.8|4287.8|4281.8|4
1609438980000|2020-12-31 18:23:00|||||||||2
1609439000000|2020-12-31 18:23:20|4287.3|4281.3|4287.8|4281.8|4287.8|4281.8|4287.3|4281.3|1
1609439010000|2020-12-31 18:23:30|4289.8|4283.8|4289.3|4283.3|4289.8|4283.8|4289.3|4283.3|13
1609439020000|2020-12-31 18:23:40|4289.8|4283.8|4289.8|4283.8|4290.3|4284.3|4289.8|4283.8|39
1609439040000|2020-12-31 18:24:00|4289.6|4283.6|4290.8|4284.8|4290.8|4284.8|4289.6|4283.6|6
1609439050000|2020-12-31 18:24:10|4290.6|4284.6|4291.4|4285.4|4291.4|4285.4|4290.1|4284.1|27
1609439070000|2020-12-31 18:24:30|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4291.3|4285.3|4
1609439080000|2020-12-31 18:24:40|4289.3|4283.3|4291.3|4285.3|4291.3|4285.3|4289.3|4283.3|43
1609439090000|2020-12-31 18:24:50|4292.1|4286.1|4292.1|4286.1|4292.1|4286.1|4291.1|4285.1|23
1609439100000|2020-12-31 18:25:00|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|4293.3|4287.3|20
1609439110000|2020-12-31 18:25:10|4292.3|4286.3|4292.6|4286.6|4293.1|4287.1|4292.3|4286.3|24
1609439120000|2020-12-31 18:25:20|4292.8|4286.8|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|6
1609439130000|2020-12-31 18:25:30|4293.1|4287.1|4292.1|4286.1|4293.1|4287.1|4292.1|4286.1|9
1609439140000|2020-12-31 18:25:40|4294.1|4288.1|4292.6|4286.6|4294.1|4288.1|4292.6|4286.6|28
1609439160000|2020-12-31 18:26:00|4292.9|4286.9|4293.8|4287.8|4293.8|4287.8|4292.6|4286.6|5
1609439170000|2020-12-31 18:26:10|4294.1|4288.1|4293.3|4287.3|4294.3|4288.3|4293.3|4287.3|2
1609439180000|2020-12-31 18:26:20|4294.6|4288.6|4294.6|4288.6|4295.1|4289.1|4294.6|4288.6|11
1609439190000|2020-12-31 18:26:30|4294.3|4288.3|4295.1|4289.1|4295.1|4289.1|4294.1|4288.1|15
1609439200000|2020-12-31 18:26:40|4294.6|4288.6|4297.1|4291.1|4297.1|4291.1|4294.6|4288.6|45
1609439210000|2020-12-31 18:26:50|4296.6|4290.6|4297.1|4291.1|4297.1|4291.1|4296.6|4290.6|8
1609439220000|2020-12-31 18:27:00|4296.6|4290.6|4296.6|4290.6|4296.9|4290.9|4296.1|4290.1|6
1609439230000|2020-12-31 18:27:10|4296.3|4290.3|4297.1|4291.1|4297.1|4291.1|4296.1|4290.1|16
1609439240000|2020-12-31 18:27:20|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4297.1|4291.1|6
1609439250000|2020-12-31 18:27:30|4297.9|4291.9|4297.8|4291.8|4298.1|4292.1|4297.1|4291.1|11
1609439260000|2020-12-31 18:27:40|4297.6|4291.6|4297.8|4291.8|4297.8|4291.8|4297.1|4291.1|1
1609439280000|2020-12-31 18:28:00|4297.6|4291.6|4297.1|4291.1|4297.6|4291.6|4296.6|4290.6|19
1609439290000|2020-12-31 18:28:10|4297.6|4291.6|4296.8|4290.8|4297.6|4291.6|4296.8|4290.8|16
1609439300000|2020-12-31 18:28:20|4297.1|4291.1|4297.3|4291.3|4297.3|4291.3|4297.1|4291.1|10
1609439310000|2020-12-31 18:28:30|4296.9|4290.9|4297.3|4291.3|4297.3|4291.3|4296.3|4290.3|21
1609439320000|2020-12-31 18:28:40|||||||||1
1609439330000|2020-12-31 18:28:50|||||||||11
1609439340000|2020-12-31 18:29:00|4296.3|4290.3|4295.8|4289.8|4296.3|4290.3|4295.8|4289.8|9
1609439350000|2020-12-31 18:29:10|4295.6|4289.6|4294.8|4288.8|4295.6|4289.6|4294.3|4288.3|14
1609439360000|2020-12-31 18:29:20|4294.6|4288.6|4294.3|4288.3|4294.6|4288.6|4294.3|4288.3|9
1609439370000|2020-12-31 18:29:30|4295.3|4289.3|4295.3|4289.3|4295.8|4289.8|4295.3|4289.3|12
1609439380000|2020-12-31 18:29:40|4295.6|4289.6|4296.3|4290.3|4296.3|4290.3|4295.6|4289.6|1
1609439390000|2020-12-31 18:29:50|4295.8|4289.8|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|2
1609439400000|2020-12-31 18:30:00|4295.9|4289.9|4294.8|4288.8|4295.9|4289.9|4294.8|4288.8|6
1609439410000|2020-12-31 18:30:10|4294.6|4288.6|4295.8|4289.8|4295.8|4289.8|4294.6|4288.6|8
1609439420000|2020-12-31 18:30:20|4296.1|4290.1|4296.3|4290.3|4296.3|4290.3|4295.8|4289.8|7
1609439430000|2020-12-31 18:30:30|4296.1|4290.1|4295.8|4289.8|4296.1|4290.1|4295.8|4289.8|0
1609439440000|2020-12-31 18:30:40|4295.6|4289.6|4295.1|4289.1|4295.6|4289.6|4295.1|4289.1|13
1609439450000|2020-12-31 18:30:50|||||||||2
1609439460000|2020-12-31 18:31:00|4294.8|4288.8|4294.6|4288.6|4294.8|4288.8|4294.6|4288.6|1
1609439470000|2020-12-31 18:31:10|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|4294.1|4288.1|0
1609439480000|2020-12-31 18:31:20|4293.1|4287.1|4293.1|4287.1|4293.4|4287.4|4293.1|4287.1|4
1609439490000|2020-12-31 18:31:30|4292.6|4286.6|4292.1|4286.1|4292.6|4286.6|4292.1|4286.1|10
1609439500000|2020-12-31 18:31:40|4292.3|4286.3|4293.1|4287.1|4293.1|4287.1|4292.3|4286.3|1
1609439510000|2020-12-31 18:31:50|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|4294.3|4288.3|2
1609439520000|2020-12-31 18:32:00|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|12
1609439530000|2020-12-31 18:32:10|4293.5|4287.5|4293.3|4287.3|4293.5|4287.5|4293.3|4287.3|0
1609439550000|2020-12-31 18:32:30|4293.9|4287.9|4294.3|4288.3|4294.3|4288.3|4293.3|4287.3|5
1609439560000|2020-12-31 18:32:40|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|4293.1|4287.1|6
1609439570000|2020-12-31 18:32:50|4292.6|4286.6|4294.3|4288.3|4294.3|4288.3|4292.6|4286.6|12
1609439580000|2020-12-31 18:33:00|4293.8|4287.8|4294.3|4288.3|4294.3|4288.3|4293.3|4287.3|9
1609439590000|2020-12-31 18:33:10|||||||||2
1609439600000|2020-12-31 18:33:20|||||||||1
1609439610000|2020-12-31 18:33:30|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|4293.8|4287.8|9
1609439620000|2020-12-31 18:33:40|4293.6|4287.6|4292.8|4286.8|4293.6|4287.6|4292.8|4286.8|4
1609439630000|2020-12-31 18:33:50|4293|4287|4293.3|4287.3|4293.3|4287.3|4293|4287|0
1609439640000|2020-12-31 18:34:00|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|4292.8|4286.8|0
1609439660000|2020-12-31 18:34:20|4293.1|4287.1|4293.3|4287.3|4293.3|4287.3|4293.1|4287.1|0
1609439670000|2020-12-31 18:34:30|4293|4287|4292.3|4286.3|4293|4287|4292.3|4286.3|1
1609439680000|2020-12-31 18:34:40|||||||||1
1609439690000|2020-12-31 18:34:50|4292|4286|4292|4286|4292.3|4286.3|4291.5|4285.5|9
1609439700000|2020-12-31 18:35:00|4291.5|4285.5|4292|4286|4292|4286|4291.5|4285.5|1
1609439710000|2020-12-31 18:35:10|4291.8|4285.8|4291.5|4285.5|4291.8|4285.8|4291.5|4285.5|12
1609439720000|2020-12-31 18:35:20|4291.3|4285.3|4291.5|4285.5|4291.5|4285.5|4291|4285|1
1609439730000|2020-12-31 18:35:30|4291.8|4285.8|4291.5|4285.5|4292|4286|4291.5|4285.5|3
1609439740000|2020-12-31 18:35:40|4291.3|4285.3|4291.8|4285.8|4291.8|4285.8|4291.3|4285.3|0
1609439750000|2020-12-31 18:35:50|4291.3|4285.3|4290.1|4284.1|4291.8|4285.8|4290.1|4284.1|4
1609439760000|2020-12-31 18:36:00|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|4289.6|4283.6|1
1609439770000|2020-12-31 18:36:10|4288.6|4282.6|4289.6|4283.6|4289.6|4283.6|4288.6|4282.6|3
1609439780000|2020-12-31 18:36:20|||||||||4
1609439790000|2020-12-31 18:36:30|4289.4|4283.4|4289.1|4283.1|4289.4|4283.4|4288.6|4282.6|10
1609439800000|2020-12-31 18:36:40|4289.4|4283.4|4289.1|4283.1|4289.6|4283.6|4289.1|4283.1|3
1609439810000|2020-12-31 18:36:50|4288.9|4282.9|4288.1|4282.1|4288.9|4282.9|4288.1|4282.1|7
1609439820000|2020-12-31 18:37:00|4287.6|4281.6|4288.3|4282.3|4288.3|4282.3|4287.3|4281.3|34
1609439830000|2020-12-31 18:37:10|||||||||1
1609439840000|2020-12-31 18:37:20|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|4287.3|4281.3|9
1609439850000|2020-12-31 18:37:30|4287.8|4281.8|4288.1|4282.1|4288.1|4282.1|4287.2|4281.2|11
1609439860000|2020-12-31 18:37:40|4287.6|4281.6|4287.1|4281.1|4287.6|4281.6|4287.1|4281.1|8
1609439870000|2020-12-31 18:37:50|4286.6|4280.6|4287.1|4281.1|4287.1|4281.1|4286.1|4280.1|7
1609439880000|2020-12-31 18:38:00|4286.1|4280.1|4286.6|4280.6|4286.6|4280.6|4286.1|4280.1|12
1609439890000|2020-12-31 18:38:10|4286.4|4280.4|4287.1|4281.1|4287.1|4281.1|4286.1|4280.1|8
1609439910000|2020-12-31 18:38:30|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|4288.1|4282.1|13
1609439920000|2020-12-31 18:38:40|||||||||7
1609439960000|2020-12-31 18:39:20|4287.7|4281.7|4287.6|4281.6|4288.1|4282.1|4287.6|4281.6|5
1609439970000|2020-12-31 18:39:30|4287.3|4281.3|4287.1|4281.1|4287.3|4281.3|4287.1|4281.1|1
1609439980000|2020-12-31 18:39:40|4286.9|4280.9|4286.1|4280.1|4286.9|4280.9|4286.1|4280.1|2
1609440000000|2020-12-31 18:40:00|||||||||7
1609440010000|2020-12-31 18:40:10|||||||||7
1609440020000|2020-12-31 18:40:20|||||||||2
1609440030000|2020-12-31 18:40:30|||||||||12
1609440040000|2020-12-31 18:40:40|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|4286.6|4280.6|13
1609440050000|2020-12-31 18:40:50|4286.4|4280.4|4287.1|4281.1|4287.1|4281.1|4286.4|4280.4|1
1609440060000|2020-12-31 18:41:00|4287.9|4281.9|4286.1|4280.1|4287.9|4281.9|4286.1|4280.1|5
1609440080000|2020-12-31 18:41:20|4287.1|4281.1|4287.1|4281.1|4287.1|4281.1|4286.6|4280.6|11
1609440090000|2020-12-31 18:41:30|4286.8|4280.8|4286.1|4280.1|4286.8|4280.8|4286.1|4280.1|3
1609440100000|2020-12-31 18:41:40|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|0
1609440110000|2020-12-31 18:41:50|4285.7|4279.7|4286.2|4280.2|4286.5|4280.5|4285.7|4279.7|9
1609440120000|2020-12-31 18:42:00|4286.7|4280.7|4286.7|4280.7|4286.7|4280.7|4285.7|4279.7|14
1609440130000|2020-12-31 18:42:10|4286.2|4280.2|4285.7|4279.7|4286.2|4280.2|4285.7|4279.7|8
1609440140000|2020-12-31 18:42:20|||||||||1
1609440150000|2020-12-31 18:42:30|4285.5|4279.5|4285.7|4279.7|4285.7|4279.7|4285.5|4279.5|16
1609440170000|2020-12-31 18:42:50|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|4285.5|4279.5|2
1609440180000|2020-12-31 18:43:00|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|4285.7|4279.7|5
1609440190000|2020-12-31 18:43:10|4284.7|4278.7|4283.7|4277.7|4284.7|4278.7|4283.3|4277.3|19
1609440200000|2020-12-31 18:43:20|||||||||1
1609440220000|2020-12-31 18:43:40|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|15
1609440240000|2020-12-31 18:44:00|4283.7|4277.7|4281.9|4275.9|4283.7|4277.7|4281.9|4275.9|115
1609440250000|2020-12-31 18:44:10|||||||||12
1609440260000|2020-12-31 18:44:20|||||||||26
1609440270000|2020-12-31 18:44:30|||||||||1
1609440290000|2020-12-31 18:44:50|4281.7|4275.7|4281.1|4275.1|4281.7|4275.7|4280.9|4274.9|30
1609440300000|2020-12-31 18:45:00|4281.5|4275.5|4284.8|4278.8|4284.8|4278.8|4281.5|4275.5|10
1609440310000|2020-12-31 18:45:10|4284.6|4278.6|4283.3|4277.3|4284.6|4278.6|4283.3|4277.3|4
1609440330000|2020-12-31 18:45:30|4283.5|4277.5|4283.8|4277.8|4284.3|4278.3|4283.5|4277.5|7
1609440340000|2020-12-31 18:45:40|4283.5|4277.5|4283.3|4277.3|4283.5|4277.5|4283.3|4277.3|0
1609440350000|2020-12-31 18:45:50|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|4282.8|4276.8|1
1609440360000|2020-12-31 18:46:00|4282.5|4276.5|4282.8|4276.8|4282.8|4276.8|4282.5|4276.5|2
1609440380000|2020-12-31 18:46:20|4285.5|4279.5|4285|4279|4285.5|4279.5|4285|4279|7
1609440390000|2020-12-31 18:46:30|4284.7|4278.7|4285|4279|4285.5|4279.5|4284.7|4278.7|4
1609440400000|2020-12-31 18:46:40|4284.8|4278.8|4285|4279|4285|4279|4284.8|4278.8|2
1609440410000|2020-12-31 18:46:50|4284.7|4278.7|4283.5|4277.5|4284.7|4278.7|4283.5|4277.5|4
1609440430000|2020-12-31 18:47:10|4283.7|4277.7|4283.3|4277.3|4284|4278|4283.3|4277.3|3
1609440440000|2020-12-31 18:47:20|4282.3|4276.3|4282.1|4276.1|4282.3|4276.3|4282.1|4276.1|2
1609440460000|2020-12-31 18:47:40|||||||||1
1609440470000|2020-12-31 18:47:50|4283.1|4277.1|4284.1|4278.1|4284.1|4278.1|4283.1|4277.1|11
1609440480000|2020-12-31 18:48:00|4283.6|4277.6|4284|4278|4285|4279|4283.6|4277.6|10
1609440490000|2020-12-31 18:48:10|4284.5|4278.5|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|8
1609440500000|2020-12-31 18:48:20|4284.2|4278.2|4284.5|4278.5|4284.5|4278.5|4284.2|4278.2|1
1609440510000|2020-12-31 18:48:30|4284.2|4278.2|4282|4276|4284.2|4278.2|4282|4276|5
1609440520000|2020-12-31 18:48:40|4281.5|4275.5|4282|4276|4282|4276|4281.5|4275.5|50
1609440530000|2020-12-31 18:48:50|4283|4277|4283|4277|4283|4277|4282|4276|30
1609440540000|2020-12-31 18:49:00|4282|4276|4281|4275|4282|4276|4281|4275|15
1609440570000|2020-12-31 18:49:30|4281.2|4275.2|4283|4277|4283|4277|4281.2|4275.2|8
1609440590000|2020-12-31 18:49:50|4282.5|4276.5|4284|4278|4284|4278|4282.5|4276.5|90
1609440600000|2020-12-31 18:50:00|4283.5|4277.5|4284|4278|4284|4278|4283.5|4277.5|5
1609440610000|2020-12-31 18:50:10|4285|4279|4285.5|4279.5|4285.5|4279.5|4285|4279|16
1609440620000|2020-12-31 18:50:20|4285.7|4279.7|4286|4280|4286.4|4280.4|4285.7|4279.7|18
1609440630000|2020-12-31 18:50:30|4285.7|4279.7|4285.5|4279.5|4285.7|4279.7|4285.5|4279.5|1
1609440640000|2020-12-31 18:50:40|4285.2|4279.2|4285.5|4279.5|4285.5|4279.5|4285|4279|4
1609440660000|2020-12-31 18:51:00|4285.2|4279.2|4285|4279|4285.2|4279.2|4285|4279|4
1609440670000|2020-12-31 18:51:10|4285.2|4279.2|4285|4279|4285.5|4279.5|4285|4279|1
1609440680000|2020-12-31 18:51:20|4285.2|4279.2|4286|4280|4286|4280|4285.2|4279.2|2
1609440690000|2020-12-31 18:51:30|4285.7|4279.7|4286|4280|4286|4280|4285|4279|8
1609440720000|2020-12-31 18:52:00|4285.9|4279.9|4285.9|4279.9|4285.9|4279.9|4284.9|4278.9|9
1609440730000|2020-12-31 18:52:10|4284.9|4278.9|4287.4|4281.4|4287.4|4281.4|4284.9|4278.9|53
1609440740000|2020-12-31 18:52:20|4287.7|4281.7|4288.9|4282.9|4288.9|4282.9|4287.7|4281.7|20
1609440750000|2020-12-31 18:52:30|||||||||1
1609440760000|2020-12-31 18:52:40|4288.4|4282.4|4287.9|4281.9|4288.4|4282.4|4287.7|4281.7|9
1609440770000|2020-12-31 18:52:50|4288.9|4282.9|4288.4|4282.4|4288.9|4282.9|4288.4|4282.4|8
1609440780000|2020-12-31 18:53:00|4288.2|4282.2|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|11
1609440790000|2020-12-31 18:53:10|||||||||15
1609440800000|2020-12-31 18:53:20|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.4|4282.4|11
1609440810000|2020-12-31 18:53:30|4288.7|4282.7|4288.4|4282.4|4288.7|4282.7|4288.4|4282.4|1
1609440820000|2020-12-31 18:53:40|4288.7|4282.7|4288.9|4282.9|4288.9|4282.9|4288.7|4282.7|0
1609440830000|2020-12-31 18:53:50|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|9
1609440840000|2020-12-31 18:54:00|4289.3|4283.3|4289.8|4283.8|4290.3|4284.3|4289.1|4283.1|25
1609440850000|2020-12-31 18:54:10|4289.6|4283.6|4289.3|4283.3|4289.6|4283.6|4289.3|4283.3|0
1609440860000|2020-12-31 18:54:20|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|4288.3|4282.3|5
1609440870000|2020-12-31 18:54:30|4288.8|4282.8|4290.5|4284.5|4290.5|4284.5|4288.8|4282.8|12
1609440880000|2020-12-31 18:54:40|4290.9|4284.9|4291.5|4285.5|4291.5|4285.5|4290.9|4284.9|5
1609440890000|2020-12-31 18:54:50|4290.9|4284.9|4290.5|4284.5|4291|4285|4290.5|4284.5|8
1609440900000|2020-12-31 18:55:00|4290|4284|4290|4284|4290|4284|4289.5|4283.5|7
1609440920000|2020-12-31 18:55:20|4289.7|4283.7|4289.5|4283.5|4289.7|4283.7|4289.5|4283.5|0
1609440950000|2020-12-31 18:55:50|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.7|4283.7|6
1609440960000|2020-12-31 18:56:00|||||||||5
1609440970000|2020-12-31 18:56:10|4290.2|4284.2|4289.9|4283.9|4290.4|4284.4|4289.9|4283.9|1
1609440980000|2020-12-31 18:56:20|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4288.9|4282.9|4
1609441010000|2020-12-31 18:56:50|4288.4|4282.4|4288.9|4282.9|4288.9|4282.9|4287.9|4281.9|6
1609441020000|2020-12-31 18:57:00|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|10
1609441030000|2020-12-31 18:57:10|4288.9|4282.9|4290.4|4284.4|4290.4|4284.4|4288.9|4282.9|20
1609441040000|2020-12-31 18:57:20|4290.2|4284.2|4291.4|4285.4|4291.4|4285.4|4290.2|4284.2|13
1609441050000|2020-12-31 18:57:30|4290.4|4284.4|4291.4|4285.4|4291.9|4285.9|4290.4|4284.4|16
1609441060000|2020-12-31 18:57:40|4291.2|4285.2|4291.4|4285.4|4291.4|4285.4|4290.9|4284.9|6
1609441070000|2020-12-31 18:57:50|4291.2|4285.2|4290.9|4284.9|4291.2|4285.2|4290.9|4284.9|0
1609441080000|2020-12-31 18:58:00|||||||||13
1609441090000|2020-12-31 18:58:10|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|4291.9|4285.9|13
1609441100000|2020-12-31 18:58:20|4291.5|4285.5|4290.9|4284.9|4291.5|4285.5|4290.9|4284.9|17
1609441110000|2020-12-31 18:58:30|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|4289.9|4283.9|65
1609441120000|2020-12-31 18:58:40|||||||||2
1609441130000|2020-12-31 18:58:50|4289.7|4283.7|4288.9|4282.9|4289.7|4283.7|4288.9|4282.9|6
1609441140000|2020-12-31 18:59:00|||||||||8
1609441150000|2020-12-31 18:59:10|4289.1|4283.1|4289.4|4283.4|4289.4|4283.4|4289.1|4283.1|3
1609441160000|2020-12-31 18:59:20|4288.9|4282.9|4289.6|4283.6|4289.6|4283.6|4288.9|4282.9|8
1609441170000|2020-12-31 18:59:30|4289.9|4283.9|4290.1|4284.1|4291.1|4285.1|4289.9|4283.9|5
1609441190000|2020-12-31 18:59:50|4290.4|4284.4|4290.1|4284.1|4291.1|4285.1|4290.1|4284.1|7
1609441200000|2020-12-31 19:00:00|4291.1|4285.1|4288.4|4282.4|4291.1|4285.1|4288.4|4282.4|22
1609441210000|2020-12-31 19:00:10|4288.1|4282.1|4289.1|4283.1|4289.1|4283.1|4287.9|4281.9|11
1609441220000|2020-12-31 19:00:20|4288.9|4282.9|4287.4|4281.4|4288.9|4282.9|4287.4|4281.4|2
1609441230000|2020-12-31 19:00:30|4287.6|4281.6|4287.4|4281.4|4287.9|4281.9|4286.9|4280.9|1
1609441240000|2020-12-31 19:00:40|4287.2|4281.2|4286.4|4280.4|4287.2|4281.2|4286.1|4280.1|8
1609441260000|2020-12-31 19:01:00|4286.7|4280.7|4288.1|4282.1|4288.1|4282.1|4286.7|4280.7|1
1609441270000|2020-12-31 19:01:10|4288.4|4282.4|4287.6|4281.6|4288.4|4282.4|4287.1|4281.1|10
1609441280000|2020-12-31 19:01:20|4287.9|4281.9|4288.6|4282.6|4288.9|4282.9|4287.9|4281.9|4
1609441290000|2020-12-31 19:01:30|4288.9|4282.9|4288.6|4282.6|4289.1|4283.1|4288.6|4282.6|0
1609441300000|2020-12-31 19:01:40|4288.9|4282.9|4289.1|4283.1|4289.1|4283.1|4288.9|4282.9|4
1609441310000|2020-12-31 19:01:50|4288.9|4282.9|4288.1|4282.1|4288.9|4282.9|4288.1|4282.1|8
1609441320000|2020-12-31 19:02:00|4288.6|4282.6|4288.1|4282.1|4288.6|4282.6|4288.1|4282.1|1
1609441330000|2020-12-31 19:02:10|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|4287.9|4281.9|1
1609441340000|2020-12-31 19:02:20|4287.6|4281.6|4287.6|4281.6|4288.1|4282.1|4287.4|4281.4|7
1609441350000|2020-12-31 19:02:30|4287.4|4281.4|4288.1|4282.1|4288.6|4282.6|4287.1|4281.1|12
1609441360000|2020-12-31 19:02:40|4288.4|4282.4|4288.1|4282.1|4288.4|4282.4|4287.6|4281.6|11
1609441370000|2020-12-31 19:02:50|||||||||1
1609441380000|2020-12-31 19:03:00|4287.9|4281.9|4287.9|4281.9|4288.1|4282.1|4287.9|4281.9|20
1609441390000|2020-12-31 19:03:10|4287.4|4281.4|4285.9|4279.9|4287.4|4281.4|4285.9|4279.9|21
1609441400000|2020-12-31 19:03:20|4284.9|4278.9|4285.9|4279.9|4285.9|4279.9|4284.9|4278.9|49
1609441410000|2020-12-31 19:03:30|||||||||3
1609441420000|2020-12-31 19:03:40|||||||||7
1609441430000|2020-12-31 19:03:50|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|4286.1|4280.1|13
1609441450000|2020-12-31 19:04:10|4286.4|4280.4|4287.1|4281.1|4287.1|4281.1|4286.4|4280.4|5
1609441460000|2020-12-31 19:04:20|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|4286.9|4280.9|12
1609441470000|2020-12-31 19:04:30|4286.7|4280.7|4285.9|4279.9|4286.9|4280.9|4285.9|4279.9|30
1609441480000|2020-12-31 19:04:40|4286.9|4280.9|4286.4|4280.4|4286.9|4280.9|4286.4|4280.4|5
1609441490000|2020-12-31 19:04:50|4286.7|4280.7|4285.9|4279.9|4286.7|4280.7|4285.9|4279.9|14
1609441500000|2020-12-31 19:05:00|4284.9|4278.9|4283|4277|4284.9|4278.9|4283|4277|42
1609441510000|2020-12-31 19:05:10|4280.4|4274.4|4279.6|4273.6|4280.4|4274.4|4279.1|4273.1|19
1609441520000|2020-12-31 19:05:20|4278.6|4272.6|4277.3|4271.3|4278.6|4272.6|4277.3|4271.3|22
1609441530000|2020-12-31 19:05:30|4277.8|4271.8|4277.1|4271.1|4277.8|4271.8|4275.6|4269.6|66
1609441540000|2020-12-31 19:05:40|4278.3|4272.3|4277.3|4271.3|4278.8|4272.8|4277.3|4271.3|17
1609441550000|2020-12-31 19:05:50|4278.8|4272.8|4277.8|4271.8|4278.8|4272.8|4277.8|4271.8|27
1609441560000|2020-12-31 19:06:00|4277.3|4271.3|4277.3|4271.3|4277.3|4271.3|4276.3|4270.3|9
1609441570000|2020-12-31 19:06:10|4277.6|4271.6|4278.3|4272.3|4278.3|4272.3|4277.6|4271.6|3
1609441580000|2020-12-31 19:06:20|4278.6|4272.6|4277.3|4271.3|4279.3|4273.3|4277.3|4271.3|33
1609441590000|2020-12-31 19:06:30|4277.1|4271.1|4277.1|4271.1|4278.1|4272.1|4277.1|4271.1|17
1609441600000|2020-12-31 19:06:40|4276.6|4270.6|4276.1|4270.1|4277.1|4271.1|4276.1|4270.1|7
1609441610000|2020-12-31 19:06:50|4275.6|4269.6|4277.6|4271.6|4277.6|4271.6|4275.6|4269.6|12
1609441620000|2020-12-31 19:07:00|4277.3|4271.3|4277.6|4271.6|4278.1|4272.1|4277.1|4271.1|16
1609441630000|2020-12-31 19:07:10|4277.1|4271.1|4279.3|4273.3|4279.3|4273.3|4276.6|4270.6|15
1609441640000|2020-12-31 19:07:20|4279.6|4273.6|4279.1|4273.1|4279.6|4273.6|4278.6|4272.6|24
1609441650000|2020-12-31 19:07:30|4278.8|4272.8|4278.6|4272.6|4279.6|4273.6|4278.6|4272.6|4
1609441660000|2020-12-31 19:07:40|4278.8|4272.8|4279.2|4273.2|4279.2|4273.2|4278.2|4272.2|10
1609441670000|2020-12-31 19:07:50|4279.6|4273.6|4281|4275|4281|4275|4279.6|4273.6|44
1609441680000|2020-12-31 19:08:00|4280|4274|4279.9|4273.9|4281|4275|4279.9|4273.9|13
1609441690000|2020-12-31 19:08:10|4279.6|4273.6|4279.9|4273.9|4280.4|4274.4|4279.4|4273.4|13
1609441700000|2020-12-31 19:08:20|4280.2|4274.2|4280.4|4274.4|4280.4|4274.4|4279.4|4273.4|13
1609441710000|2020-12-31 19:08:30|4281|4275|4281|4275|4281|4275|4280.5|4274.5|0
1609441720000|2020-12-31 19:08:40|||||||||1
1609441730000|2020-12-31 19:08:50|4281.3|4275.3|4284|4278|4284|4278|4281.3|4275.3|9
1609441740000|2020-12-31 19:09:00|4283.5|4277.5|4283.5|4277.5|4284.5|4278.5|4283.5|4277.5|13
1609441750000|2020-12-31 19:09:10|4283.3|4277.3|4284.5|4278.5|4284.5|4278.5|4283|4277|9
1609441760000|2020-12-31 19:09:20|4284.3|4278.3|4283.5|4277.5|4284.3|4278.3|4283|4277|11
1609441770000|2020-12-31 19:09:30|4283.3|4277.3|4283|4277|4283.3|4277.3|4283|4277|5
1609441780000|2020-12-31 19:09:40|||||||||1
1609441790000|2020-12-31 19:09:50|4284|4278|4283|4277|4284|4278|4283|4277|5
1609441800000|2020-12-31 19:10:00|4283.5|4277.5|4284.3|4278.3|4284.8|4278.8|4282.8|4276.8|29
1609441810000|2020-12-31 19:10:10|4284.1|4278.1|4285.6|4279.6|4285.6|4279.6|4283.9|4277.9|22
1609441820000|2020-12-31 19:10:20|4285.1|4279.1|4285.1|4279.1|4285.6|4279.6|4285.1|4279.1|6
1609441830000|2020-12-31 19:10:30|4285.4|4279.4|4285.1|4279.1|4285.6|4279.6|4284.6|4278.6|34
1609441840000|2020-12-31 19:10:40|4284.9|4278.9|4282.6|4276.6|4284.9|4278.9|4281.6|4275.6|26
1609441850000|2020-12-31 19:10:50|4283.1|4277.1|4282.6|4276.6|4283.1|4277.1|4282.6|4276.6|6
1609441860000|2020-12-31 19:11:00|4282.3|4276.3|4282.3|4276.3|4283.6|4277.6|4281.8|4275.8|36
1609441870000|2020-12-31 19:11:10|4282|4276|4280.7|4274.7|4282.3|4276.3|4280.7|4274.7|37
1609441890000|2020-12-31 19:11:30|4280.1|4274.1|4280.6|4274.6|4281.9|4275.9|4280.1|4274.1|34
1609441900000|2020-12-31 19:11:40|4280.4|4274.4|4280.6|4274.6|4280.9|4274.9|4280.3|4274.3|5
1609441910000|2020-12-31 19:11:50|4280.9|4274.9|4280.1|4274.1|4280.9|4274.9|4280.1|4274.1|0
1609441920000|2020-12-31 19:12:00|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|4280.9|4274.9|19
1609441930000|2020-12-31 19:12:10|4280.6|4274.6|4280.6|4274.6|4280.9|4274.9|4280.6|4274.6|3
1609441940000|2020-12-31 19:12:20|4280.3|4274.3|4280.1|4274.1|4281.1|4275.1|4280.1|4274.1|49
1609441950000|2020-12-31 19:12:30|4280|4274|4280|4274|4280.3|4274.3|4279.5|4273.5|6
1609441960000|2020-12-31 19:12:40|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|4280.3|4274.3|11
1609441970000|2020-12-31 19:12:50|4280.5|4274.5|4281.1|4275.1|4281.1|4275.1|4280.3|4274.3|3
1609441980000|2020-12-31 19:13:00|4280.8|4274.8|4280.3|4274.3|4281.1|4275.1|4280.3|4274.3|24
1609441990000|2020-12-31 19:13:10|4280|4274|4277.3|4271.3|4280.3|4274.3|4277.3|4271.3|13
1609442000000|2020-12-31 19:13:20|4277.1|4271.1|4278.8|4272.8|4278.8|4272.8|4276.8|4270.8|12
1609442010000|2020-12-31 19:13:30|4277.8|4271.8|4277.8|4271.8|4278.8|4272.8|4277.8|4271.8|11
1609442020000|2020-12-31 19:13:40|4277.3|4271.3|4277.4|4271.4|4277.8|4271.8|4276.8|4270.8|25
1609442030000|2020-12-31 19:13:50|4276.9|4270.9|4277.4|4271.4|4277.4|4271.4|4275.4|4269.4|48
1609442040000|2020-12-31 19:14:00|4276.8|4270.8|4276.8|4270.8|4277.6|4271.6|4275.2|4269.2|108
1609442050000|2020-12-31 19:14:10|4276.2|4270.2|4279.4|4273.4|4279.4|4273.4|4276|4270|83
1609442060000|2020-12-31 19:14:20|4279.6|4273.6|4285.4|4279.4|4287.2|4281.2|4279.6|4273.6|164
1609442070000|2020-12-31 19:14:30|4285.2|4279.2|4288.8|4282.8|4288.8|4282.8|4283.9|4277.9|108
1609442080000|2020-12-31 19:14:40|4287.8|4281.8|4287.7|4281.7|4289.5|4283.5|4286.3|4280.3|117
1609442090000|2020-12-31 19:14:50|4288.5|4282.5|4287.7|4281.7|4289.7|4283.7|4286.9|4280.9|111
1609442100000|2020-12-31 19:15:00|4287.4|4281.4|4289.2|4283.2|4289.2|4283.2|4287.4|4281.4|37
1609442110000|2020-12-31 19:15:10|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|4289.5|4283.5|19
1609442120000|2020-12-31 19:15:20|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|4289.2|4283.2|48
1609442130000|2020-12-31 19:15:30|||||||||37
1609442140000|2020-12-31 19:15:40|4289.5|4283.5|4289.7|4283.7|4289.7|4283.7|4289.5|4283.5|25
1609442150000|2020-12-31 19:15:50|4290.7|4284.7|4291.5|4285.5|4292.6|4286.6|4290.7|4284.7|41
1609442160000|2020-12-31 19:16:00|4293.2|4287.2|4294.9|4288.9|4296.4|4290.4|4292.2|4286.2|91
1609442170000|2020-12-31 19:16:10|4294.7|4288.7|4291.7|4285.7|4295.7|4289.7|4291.7|4285.7|31
1609442180000|2020-12-31 19:16:20|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|4292.2|4286.2|9
1609442190000|2020-12-31 19:16:30|4292|4286|4291.7|4285.7|4292|4286|4291.7|4285.7|12
1609442200000|2020-12-31 19:16:40|4292.7|4286.7|4293.2|4287.2|4294.2|4288.2|4292.7|4286.7|118
1609442210000|2020-12-31 19:16:50|4293.9|4287.9|4293.2|4287.2|4293.9|4287.9|4293|4287|21
1609442220000|2020-12-31 19:17:00|4291.2|4285.2|4291.5|4285.5|4291.5|4285.5|4291|4285|23
1609442230000|2020-12-31 19:17:10|4291.8|4285.8|4290.5|4284.5|4292.2|4286.2|4290.5|4284.5|6
1609442240000|2020-12-31 19:17:20|4290.2|4284.2|4290|4284|4290.2|4284.2|4289|4283|5
1609442250000|2020-12-31 19:17:30|4289.8|4283.8|4288|4282|4289.8|4283.8|4288|4282|3
1609442260000|2020-12-31 19:17:40|4287.7|4281.7|4292|4286|4292|4286|4287.5|4281.5|19
1609442270000|2020-12-31 19:17:50|4290.7|4284.7|4286.6|4280.6|4290.7|4284.7|4286.6|4280.6|105
1609442280000|2020-12-31 19:18:00|4285.1|4279.1|4284.6|4278.6|4286.6|4280.6|4283.4|4277.4|94
1609442290000|2020-12-31 19:18:10|4284.8|4278.8|4288.2|4282.2|4288.4|4282.4|4284.8|4278.8|72
1609442300000|2020-12-31 19:18:20|4286.9|4280.9|4286.6|4280.6|4286.9|4280.9|4285.4|4279.4|21
1609442310000|2020-12-31 19:18:30|4286.8|4280.8|4289|4283|4289.2|4283.2|4286.8|4280.8|11
1609442320000|2020-12-31 19:18:40|4288.7|4282.7|4288.5|4282.5|4289.2|4283.2|4288.5|4282.5|9
1609442330000|2020-12-31 19:18:50|4289|4283|4289.5|4283.5|4290|4284|4289|4283|6
1609442340000|2020-12-31 19:19:00|4289.8|4283.8|4289.5|4283.5|4289.8|4283.8|4289.5|4283.5|4
1609442350000|2020-12-31 19:19:10|4289|4283|4288.5|4282.5|4289|4283|4287|4281|13
1609442360000|2020-12-31 19:19:20|4288.2|4282.2|4284|4278|4288.2|4282.2|4282|4276|23
1609442370000|2020-12-31 19:19:30|4286|4280|4283|4277|4286.5|4280.5|4283|4277|14
1609442380000|2020-12-31 19:19:40|4285.8|4279.8|4286.5|4280.5|4288|4282|4285.8|4279.8|13
1609442390000|2020-12-31 19:19:50|4286.3|4280.3|4288|4282|4289|4283|4286.3|4280.3|15
1614128400000|2021-02-24 01:00:00|4863.6|4857.6|4854.8|4848.8|4863.6|4857.6|4854.1|4848.1|46
1614128410000|2021-02-24 01:00:10|4852.9|4846.9|4851.6|4845.6|4855.1|4849.1|4850.1|4844.1|96
1614128420000|2021-02-24 01:00:20|4851.8|4845.8|4855.6|4849.6|4855.6|4849.6|4851.8|4845.8|45
1614128430000|2021-02-24 01:00:30|4856|4850|4850.3|4844.3|4857.6|4851.6|4847.1|4841.1|56
1614128440000|2021-02-24 01:00:40|4850.6|4844.6|4850.5|4844.5|4850.6|4844.6|4847.8|4841.8|44
1614128450000|2021-02-24 01:00:50|4850.1|4844.1|4849.6|4843.6|4852.6|4846.6|4848.8|4842.8|21
1614128460000|2021-02-24 01:01:00|4848.8|4842.8|4847.6|4841.6|4848.8|4842.8|4846.6|4840.6|22
1614128470000|2021-02-24 01:01:10|4848.6|4842.6|4848.6|4842.6|4849.3|4843.3|4847.1|4841.1|40
1614128480000|2021-02-24 01:01:20|4847.8|4841.8|4846.1|4840.1|4848.1|4842.1|4846.1|4840.1|18
1614128490000|2021-02-24 01:01:30|4844.6|4838.6|4845.6|4839.6|4845.6|4839.6|4843|4837|27
1614128500000|2021-02-24 01:01:40|4844.8|4838.8|4842.2|4836.2|4844.8|4838.8|4841.8|4835.8|77
1614128510000|2021-02-24 01:01:50|4842.3|4836.3|4843.2|4837.2|4844.7|4838.7|4842.3|4836.3|19
1614128520000|2021-02-24 01:02:00|4843.3|4837.3|4846.2|4840.2|4846.2|4840.2|4843.3|4837.3|17
1614128530000|2021-02-24 01:02:10|4845.2|4839.2|4845.7|4839.7|4846.2|4840.2|4843.8|4837.8|17
1614128540000|2021-02-24 01:02:20|4845.6|4839.6|4848.2|4842.2|4848.7|4842.7|4845.1|4839.1|23
1614128550000|2021-02-24 01:02:30|4849.2|4843.2|4847.2|4841.2|4849.2|4843.2|4847.2|4841.2|5
1614128560000|2021-02-24 01:02:40|4848.2|4842.2|4849.2|4843.2|4849.2|4843.2|4848.2|4842.2|5
1614128570000|2021-02-24 01:02:50|4850.3|4844.3|4849.7|4843.7|4851.2|4845.2|4849.7|4843.7|19
1614128580000|2021-02-24 01:03:00|4849.2|4843.2|4850.7|4844.7|4850.7|4844.7|4849.1|4843.1|34
1614128590000|2021-02-24 01:03:10|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|4851.1|4845.1|1
1614128600000|2021-02-24 01:03:20|4850.7|4844.7|4854.3|4848.3|4854.3|4848.3|4850.7|4844.7|12
1614128610000|2021-02-24 01:03:30|4854.2|4848.2|4852.2|4846.2|4854.2|4848.2|4851.2|4845.2|14
1614128620000|2021-02-24 01:03:40|4852.3|4846.3|4854.2|4848.2|4854.2|4848.2|4852.1|4846.1|7
1614128630000|2021-02-24 01:03:50|4854.3|4848.3|4854.6|4848.6|4854.7|4848.7|4854.2|4848.2|4
1614128640000|2021-02-24 01:04:00|4854.9|4848.9|4857.1|4851.1|4857.4|4851.4|4854.9|4848.9|7
1614128650000|2021-02-24 01:04:10|4857.4|4851.4|4856.1|4850.1|4857.6|4851.6|4856.1|4850.1|2
1614128660000|2021-02-24 01:04:20|4855.7|4849.7|4855.2|4849.2|4855.7|4849.7|4853.2|4847.2|15
1614128670000|2021-02-24 01:04:30|4853.3|4847.3|4853.3|4847.3|4853.3|4847.3|4852.8|4846.8|4
1614128680000|2021-02-24 01:04:40|4855.2|4849.2|4856.2|4850.2|4857.1|4851.1|4855.2|4849.2|61
1614128690000|2021-02-24 01:04:50|4855.8|4849.8|4856.2|4850.2|4856.2|4850.2|4855.7|4849.7|3
1614128700000|2021-02-24 01:05:00|4856.1|4850.1|4856.2|4850.2|4856.6|4850.6|4855.7|4849.7|10
1614128710000|2021-02-24 01:05:10|4857.1|4851.1|4857.2|4851.2|4857.3|4851.3|4856.7|4850.7|8
1614128720000|2021-02-24 01:05:20|4857.7|4851.7|4859.2|4853.2|4859.7|4853.7|4857.7|4851.7|6
1614128730000|2021-02-24 01:05:30|4859.1|4853.1|4860.7|4854.7|4860.7|4854.7|4859.1|4853.1|5
1614128740000|2021-02-24 01:05:40|4861.1|4855.1|4862.1|4856.1|4862.6|4856.6|4861.1|4855.1|22
1614128750000|2021-02-24 01:05:50|4861.1|4855.1|4860.1|4854.1|4861.1|4855.1|4860.1|4854.1|7
1614128760000|2021-02-24 01:06:00|4860.4|4854.4|4859.7|4853.7|4860.9|4854.9|4859.6|4853.6|6
1614128770000|2021-02-24 01:06:10|4859.6|4853.6|4857.6|4851.6|4859.6|4853.6|4857.6|4851.6|5
1614128780000|2021-02-24 01:06:20|4858.1|4852.1|4858.7|4852.7|4858.7|4852.7|4858.1|4852.1|2
1614128790000|2021-02-24 01:06:30|4858.2|4852.2|4859.2|4853.2|4860.1|4854.1|4858.2|4852.2|17
1614128800000|2021-02-24 01:06:40|4860.1|4854.1|4859.7|4853.7|4860.2|4854.2|4859.6|4853.6|1
1614128810000|2021-02-24 01:06:50|4860.1|4854.1|4859.2|4853.2|4860.1|4854.1|4859.2|4853.2|0
1614128820000|2021-02-24 01:07:00|4859.1|4853.1|4859.2|4853.2|4859.7|4853.7|4856.7|4850.7|25
1614128830000|2021-02-24 01:07:10|4858.8|4852.8|4857.6|4851.6|4860.1|4854.1|4857.6|4851.6|25
1614128840000|2021-02-24 01:07:20|4856.6|4850.6|4857.1|4851.1|4857.1|4851.1|4856.4|4850.4|2
1614128850000|2021-02-24 01:07:30|||||||||2
1614128860000|2021-02-24 01:07:40|4857.4|4851.4|4853.7|4847.7|4857.4|4851.4|4853.6|4847.6|36
1614128870000|2021-02-24 01:07:50|4854.2|4848.2|4854.2|4848.2|4854.2|4848.2|4853.7|4847.7|4
1614128880000|2021-02-24 01:08:00|4854.6|4848.6|4854.7|4848.7|4855.1|4849.1|4854.6|4848.6|5
1614128890000|2021-02-24 01:08:10|4854.2|4848.2|4852.1|4846.1|4854.2|4848.2|4852.1|4846.1|9
1614128900000|2021-02-24 01:08:20|4851.7|4845.7|4853.1|4847.1|4853.2|4847.2|4851.7|4845.7|7
1614128910000|2021-02-24 01:08:30|4852.7|4846.7|4852.2|4846.2|4852.7|4846.7|4852.2|4846.2|5
1614128920000|2021-02-24 01:08:40|4853.2|4847.2|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|0
1614128930000|2021-02-24 01:08:50|4852.6|4846.6|4853.2|4847.2|4853.2|4847.2|4852.6|4846.6|1
1614128940000|2021-02-24 01:09:00|4852.7|4846.7|4852.2|4846.2|4853.2|4847.2|4852.2|4846.2|3
1614128950000|2021-02-24 01:09:10|4851.6|4845.6|4850.7|4844.7|4851.7|4845.7|4850.7|4844.7|10
1614128960000|2021-02-24 01:09:20|4851.2|4845.2|4851.2|4845.2|4851.7|4845.7|4851.1|4845.1|3
1614128970000|2021-02-24 01:09:30|4852.7|4846.7|4856.1|4850.1|4856.1|4850.1|4852.2|4846.2|35
1614128980000|2021-02-24 01:09:40|4855.1|4849.1|4856.1|4850.1|4856.1|4850.1|4855.1|4849.1|1
1614128990000|2021-02-24 01:09:50|4855.7|4849.7|4856.1|4850.1|4856.1|4850.1|4854.7|4848.7|3
1614129000000|2021-02-24 01:10:00|4856.4|4850.4|4857.2|4851.2|4857.3|4851.3|4856.4|4850.4|3
1614129020000|2021-02-24 01:10:20|4856.1|4850.1|4855.7|4849.7|4856.2|4850.2|4855.7|4849.7|4
1614129030000|2021-02-24 01:10:30|4855.2|4849.2|4854.7|4848.7|4855.7|4849.7|4854.7|4848.7|1
1614129040000|2021-02-24 01:10:40|4853.7|4847.7|4854.3|4848.3|4854.3|4848.3|4853.7|4847.7|2
1614129050000|2021-02-24 01:10:50|4855|4849|4856.3|4850.3|4857.7|4851.7|4855|4849|6
1614129060000|2021-02-24 01:11:00|4856.2|4850.2|4856.1|4850.1|4857.2|4851.2|4856.1|4850.1|9
1614129070000|2021-02-24 01:11:10|4856.2|4850.2|4856.2|4850.2|4856.2|4850.2|4856.1|4850.1|1
1614129090000|2021-02-24 01:11:30|4856.7|4850.7|4856.7|4850.7|4857.2|4851.2|4856.7|4850.7|1
1614129100000|2021-02-24 01:11:40|4856.5|4850.5|4856.2|4850.2|4856.5|4850.5|4856|4850|2
1614129110000|2021-02-24 01:11:50|4856|4850|4856|4850|4856|4850|4856|4850|0
1614129120000|2021-02-24 01:12:00|4857.2|4851.2|4858.2|4852.2|4858.2|4852.2|4857.2|4851.2|12
1614129130000|2021-02-24 01:12:10|4859.7|4853.7|4861.5|4855.5|4861.5|4855.5|4859.2|4853.2|24
1614129140000|2021-02-24 01:12:20|4861.2|4855.2|4858|4852|4861.2|4855.2|4858|4852|8
1614129150000|2021-02-24 01:12:30|4857.7|4851.7|4859|4853|4859|4853|4857.7|4851.7|3
1614129160000|2021-02-24 01:12:40|4858.9|4852.9|4859.8|4853.8|4859.8|4853.8|4858.9|4852.9|101
1614129170000|2021-02-24 01:12:50|4859.4|4853.4|4858.9|4852.9|4859.4|4853.4|4858.4|4852.4|1
1614129180000|2021-02-24 01:13:00|4859.3|4853.3|4859|4853|4859.8|4853.8|4859|4853|0
1614129190000|2021-02-24 01:13:10|4858.5|4852.5|4858|4852|4858.5|4852.5|4857.8|4851.8|1
1614129200000|2021-02-24 01:13:20|4857.9|4851.9|4857|4851|4857.9|4851.9|4857|4851|2
1614129210000|2021-02-24 01:13:30|4859|4853|4859|4853|4859|4853|4859|4853|2
1614129220000|2021-02-24 01:13:40|||||||||1
1614129230000|2021-02-24 01:13:50|4859.4|4853.4|4859.8|4853.8|4859.8|4853.8|4859.4|4853.4|0
1614129240000|2021-02-24 01:14:00|4859.4|4853.4|4859.8|4853.8|4859.8|4853.8|4859.4|4853.4|0
1614129250000|2021-02-24 01:14:10|4859.9|4853.9|4859.8|4853.8|4859.9|4853.9|4859.8|4853.8|0
1614129260000|2021-02-24 01:14:20|4860|4854|4860.9|4854.9|4860.9|4854.9|4860|4854|0
1614129270000|2021-02-24 01:14:30|4861.3|4855.3|4862.7|4856.7|4862.7|4856.7|4861.3|4855.3|1
1614129280000|2021-02-24 01:14:40|4861.8|4855.8|4860.9|4854.9|4861.8|4855.8|4860.8|4854.8|2
1614129290000|2021-02-24 01:14:50|4860.8|4854.8|4861|4855|4861|4855|4860.8|4854.8|0
1614129300000|2021-02-24 01:15:00|4860.9|4854.9|4857|4851|4861|4855|4857|4851|8
1614129320000|2021-02-24 01:15:20|4857.4|4851.4|4856.9|4850.9|4857.5|4851.5|4856.5|4850.5|2
1614129330000|2021-02-24 01:15:30|4857|4851|4859|4853|4859|4853|4857|4851|0
1614129340000|2021-02-24 01:15:40|4858.9|4852.9|4857.3|4851.3|4858.9|4852.9|4857.3|4851.3|0
1614129350000|2021-02-24 01:15:50|4856.4|4850.4|4856.9|4850.9|4857.4|4851.4|4856.4|4850.4|4
1614129360000|2021-02-24 01:16:00|4856.8|4850.8|4854.9|4848.9|4856.8|4850.8|4854|4848|9
1614129370000|2021-02-24 01:16:10|4855|4849|4856|4850|4856|4850|4854.8|4848.8|0
1614129380000|2021-02-24 01:16:20|4856.9|4850.9|4856|4850|4856.9|4850.9|4856|4850|1
1614129390000|2021-02-24 01:16:30|4856.5|4850.5|4856.9|4850.9|4857|4851|4856.5|4850.5|0
1614129400000|2021-02-24 01:16:40|4856.5|4850.5|4857.9|4851.9|4857.9|4851.9|4856.4|4850.4|1
1614129420000|2021-02-24 01:17:00|4858|4852|4859.8|4853.8|4859.9|4853.9|4858|4852|3
1614129430000|2021-02-24 01:17:10|4860.2|4854.2|4861.8|4855.8|4861.8|4855.8|4860.2|4854.2|3
1614129440000|2021-02-24 01:17:20|4862.1|4856.1|4862.5|4856.5|4862.5|4856.5|4862.1|4856.1|5
1614129450000|2021-02-24 01:17:30|4862.4|4856.4|4864.8|4858.8|4864.8|4858.8|4862.4|4856.4|7
1614129460000|2021-02-24 01:17:40|4863.8|4857.8|4863.4|4857.4|4863.8|4857.8|4863.4|4857.4|5
1614129470000|2021-02-24 01:17:50|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|1
1614129480000|2021-02-24 01:18:00|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|4863.4|4857.4|0
1614129490000|2021-02-24 01:18:10|4863.3|4857.3|4862.3|4856.3|4863.3|4857.3|4862.3|4856.3|3
1614129500000|2021-02-24 01:18:20|4861.8|4855.8|4861.8|4855.8|4861.9|4855.9|4861.8|4855.8|2
1614129520000|2021-02-24 01:18:40|4862.5|4856.5|4862.3|4856.3|4862.5|4856.5|4862.3|4856.3|5
1614129530000|2021-02-24 01:18:50|4862.5|4856.5|4864.3|4858.3|4864.3|4858.3|4862.5|4856.5|7
1614129540000|2021-02-24 01:19:00|4864.4|4858.4|4865.8|4859.8|4867.4|4861.4|4863.8|4857.8|25
1614129550000|2021-02-24 01:19:10|4865.9|4859.9|4868.8|4862.8|4868.9|4862.9|4865.9|4859.9|39
1614129560000|2021-02-24 01:19:20|4867.9|4861.9|4871.9|4865.9|4872.4|4866.4|4867.9|4861.9|6
1614129570000|2021-02-24 01:19:30|4872.4|4866.4|4870.8|4864.8|4872.4|4866.4|4870.8|4864.8|5
1614129580000|2021-02-24 01:19:40|4870.4|4864.4|4868.9|4862.9|4870.4|4864.4|4868.8|4862.8|9
1614129590000|2021-02-24 01:19:50|4869.3|4863.3|4874.2|4868.2|4874.2|4868.2|4869.3|4863.3|19
1614129600000|2021-02-24 01:20:00|4873.4|4867.4|4872.5|4866.5|4873.9|4867.9|4872.5|4866.5|2
1614129610000|2021-02-24 01:20:10|4872.2|4866.2|4871|4865|4872.2|4866.2|4870.5|4864.5|1
1614129620000|2021-02-24 01:20:20|4872.8|4866.8|4870|4864|4872.8|4866.8|4867.9|4861.9|22
1614129630000|2021-02-24 01:20:30|||||||||3
1614129640000|2021-02-24 01:20:40|4870.2|4864.2|4872|4866|4872|4866|4870.2|4864.2|0
1614129650000|2021-02-24 01:20:50|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871|4865|2
1614129660000|2021-02-24 01:21:00|4872|4866|4873|4867|4873|4867|4872|4866|1
1614129670000|2021-02-24 01:21:10|4873.5|4867.5|4875|4869|4875|4869|4873.5|4867.5|2
1614129680000|2021-02-24 01:21:20|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875.2|4869.2|4
1614129690000|2021-02-24 01:21:30|4875.4|4869.4|4877.4|4871.4|4877.4|4871.4|4875.4|4869.4|10
1614129700000|2021-02-24 01:21:40|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|3
1614129710000|2021-02-24 01:21:50|4876|4870|4876|4870|4876|4870|4876|4870|5
1614129720000|2021-02-24 01:22:00|4876.9|4870.9|4876|4870|4876.9|4870.9|4876|4870|9
1614129730000|2021-02-24 01:22:10|4876.4|4870.4|4876|4870|4876.4|4870.4|4875.9|4869.9|1
1614129740000|2021-02-24 01:22:20|4875.9|4869.9|4875.5|4869.5|4876.5|4870.5|4875.5|4869.5|5
1614129750000|2021-02-24 01:22:30|4876|4870|4874.5|4868.5|4876|4870|4874|4868|4
1614129760000|2021-02-24 01:22:40|4876|4870|4876|4870|4876.5|4870.5|4876|4870|2
1614129770000|2021-02-24 01:22:50|4876.4|4870.4|4876.9|4870.9|4877.4|4871.4|4876|4870|9
1614129780000|2021-02-24 01:23:00|4877.4|4871.4|4876.5|4870.5|4877.4|4871.4|4876.5|4870.5|7
1614129790000|2021-02-24 01:23:10|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876.5|4870.5|0
1614129800000|2021-02-24 01:23:20|4876.9|4870.9|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|6
1614129810000|2021-02-24 01:23:30|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|2
1614129820000|2021-02-24 01:23:40|4875.9|4869.9|4875.5|4869.5|4875.9|4869.9|4875.5|4869.5|0
1614129830000|2021-02-24 01:23:50|4874.9|4868.9|4874.5|4868.5|4874.9|4868.9|4873.9|4867.9|8
1614129840000|2021-02-24 01:24:00|4874|4868|4875|4869|4875|4869|4873.4|4867.4|2
1614129850000|2021-02-24 01:24:10|4875.4|4869.4|4876|4870|4876|4870|4875|4869|1
1614129860000|2021-02-24 01:24:20|4876.2|4870.2|4876.9|4870.9|4876.9|4870.9|4876.2|4870.2|2
1614129870000|2021-02-24 01:24:30|4877.3|4871.3|4877.8|4871.8|4877.8|4871.8|4876.9|4870.9|10
1614129880000|2021-02-24 01:24:40|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|3
1614129890000|2021-02-24 01:24:50|4877.3|4871.3|4878.6|4872.6|4878.6|4872.6|4877.3|4871.3|4
1614129900000|2021-02-24 01:25:00|4879|4873|4880|4874|4880.4|4874.4|4879|4873|10
1614129920000|2021-02-24 01:25:20|4879.7|4873.7|4878|4872|4879.7|4873.7|4877|4871|6
1614129930000|2021-02-24 01:25:30|4879|4873|4880.5|4874.5|4880.5|4874.5|4879|4873|4
1614129940000|2021-02-24 01:25:40|4881|4875|4881.2|4875.2|4882.5|4876.5|4881|4875|14
1614129950000|2021-02-24 01:25:50|4881|4875|4881.5|4875.5|4882|4876|4881|4875|2
1614129960000|2021-02-24 01:26:00|4881|4875|4883.2|4877.2|4883.2|4877.2|4880.5|4874.5|21
1614129970000|2021-02-24 01:26:10|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|0
1614129980000|2021-02-24 01:26:20|4884|4878|4883.2|4877.2|4884|4878|4883.2|4877.2|6
1614129990000|2021-02-24 01:26:30|4883.5|4877.5|4884.4|4878.4|4884.4|4878.4|4883.5|4877.5|2
1614130000000|2021-02-24 01:26:40|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|1
1614130010000|2021-02-24 01:26:50|4885.8|4879.8|4885.9|4879.9|4887|4881|4885.8|4879.8|5
1614130020000|2021-02-24 01:27:00|4886.3|4880.3|4886.9|4880.9|4886.9|4880.9|4885.5|4879.5|6
1614130030000|2021-02-24 01:27:10|4886|4880|4885.2|4879.2|4886|4880|4885.2|4879.2|5
1614130040000|2021-02-24 01:27:20|4885.9|4879.9|4886.2|4880.2|4886.2|4880.2|4885.9|4879.9|0
1614130050000|2021-02-24 01:27:30|4886.5|4880.5|4886.9|4880.9|4887|4881|4886.5|4880.5|1
1614130060000|2021-02-24 01:27:40|4887|4881|4887.9|4881.9|4887.9|4881.9|4886.9|4880.9|2
1614130070000|2021-02-24 01:27:50|4888|4882|4888.4|4882.4|4888.4|4882.4|4887.9|4881.9|2
1614130080000|2021-02-24 01:28:00|4889.5|4883.5|4887|4881|4889.5|4883.5|4887|4881|4
1614130090000|2021-02-24 01:28:10|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|0
1614130100000|2021-02-24 01:28:20|4886.2|4880.2|4886.5|4880.5|4886.5|4880.5|4886.2|4880.2|4
1614130110000|2021-02-24 01:28:30|4887|4881|4887.3|4881.3|4887.5|4881.5|4886.5|4880.5|4
1614130120000|2021-02-24 01:28:40|4888|4882|4888.5|4882.5|4888.5|4882.5|4888|4882|1
1614130130000|2021-02-24 01:28:50|4888.8|4882.8|4889.7|4883.7|4889.7|4883.7|4888.5|4882.5|2
1614130140000|2021-02-24 01:29:00|4889.3|4883.3|4888.5|4882.5|4889.3|4883.3|4888.5|4882.5|4
1614130150000|2021-02-24 01:29:10|4888.4|4882.4|4885.8|4879.8|4888.4|4882.4|4885.4|4879.4|3
1614130160000|2021-02-24 01:29:20|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|1
1614130170000|2021-02-24 01:29:30|4885.3|4879.3|4884|4878|4885.3|4879.3|4884|4878|4
1614130180000|2021-02-24 01:29:40|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883.5|4877.5|0
1614130190000|2021-02-24 01:29:50|4883.7|4877.7|4884|4878|4884.2|4878.2|4883.7|4877.7|4
1614130200000|2021-02-24 01:30:00|4883.9|4877.9|4884|4878|4884|4878|4883|4877|4
1614130210000|2021-02-24 01:30:10|4884.2|4878.2|4884|4878|4884.5|4878.5|4883.7|4877.7|1
1614130220000|2021-02-24 01:30:20|4884.2|4878.2|4886|4880|4887|4881|4884.2|4878.2|6
1614130230000|2021-02-24 01:30:30|4886.2|4880.2|4887.5|4881.5|4887.5|4881.5|4886|4880|1
1614130240000|2021-02-24 01:30:40|4887.4|4881.4|4887|4881|4887.4|4881.4|4886.2|4880.2|5
1614130250000|2021-02-24 01:30:50|4886.3|4880.3|4883.2|4877.2|4886.3|4880.3|4883.2|4877.2|9
1614130260000|2021-02-24 01:31:00|4883|4877|4884.2|4878.2|4884.2|4878.2|4882.7|4876.7|4
1614130270000|2021-02-24 01:31:10|4884|4878|4880.5|4874.5|4884|4878|4880.5|4874.5|4
1614130280000|2021-02-24 01:31:20|4881.2|4875.2|4882|4876|4882|4876|4881|4875|0
1614130290000|2021-02-24 01:31:30|4882.4|4876.4|4882|4876|4882.4|4876.4|4882|4876|1
1614130300000|2021-02-24 01:31:40|4881|4875|4880.5|4874.5|4881|4875|4880.5|4874.5|3
1614130310000|2021-02-24 01:31:50|4880.7|4874.7|4881|4875|4881|4875|4880.7|4874.7|1
1614130320000|2021-02-24 01:32:00|4881.4|4875.4|4880|4874|4882|4876|4880|4874|6
1614130330000|2021-02-24 01:32:10|4879|4873|4879.5|4873.5|4880|4874|4878.9|4872.9|1
1614130340000|2021-02-24 01:32:20|4879.9|4873.9|4879|4873|4880|4874|4879|4873|8
1614130350000|2021-02-24 01:32:30|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|2
1614130360000|2021-02-24 01:32:40|4879|4873|4879|4873|4879.5|4873.5|4878.5|4872.5|1
1614130370000|2021-02-24 01:32:50|4878.7|4872.7|4879.4|4873.4|4879.5|4873.5|4878.5|4872.5|0
1614130380000|2021-02-24 01:33:00|4879.5|4873.5|4878.5|4872.5|4879.5|4873.5|4878.5|4872.5|1
1614130400000|2021-02-24 01:33:20|4879|4873|4879|4873|4879|4873|4879|4873|2
1614130410000|2021-02-24 01:33:30|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|4878.9|4872.9|0
1614130420000|2021-02-24 01:33:40|4879.5|4873.5|4880|4874|4880|4874|4878.9|4872.9|0
1614130430000|2021-02-24 01:33:50|4880.2|4874.2|4880.9|4874.9|4880.9|4874.9|4880.2|4874.2|0
1614130440000|2021-02-24 01:34:00|4881|4875|4882.7|4876.7|4882.7|4876.7|4881|4875|3
1614130450000|2021-02-24 01:34:10|4882.4|4876.4|4881.7|4875.7|4882.4|4876.4|4881.7|4875.7|3
1614130460000|2021-02-24 01:34:20|4881.9|4875.9|4881.9|4875.9|4882.7|4876.7|4881.9|4875.9|1
1614130470000|2021-02-24 01:34:30|4882.2|4876.2|4882.2|4876.2|4882.4|4876.4|4882.2|4876.2|0
1614130480000|2021-02-24 01:34:40|4882.6|4876.6|4882.2|4876.2|4882.6|4876.6|4882.2|4876.2|1
1614130490000|2021-02-24 01:34:50|4882.6|4876.6|4883.5|4877.5|4883.5|4877.5|4882.6|4876.6|0
1614130500000|2021-02-24 01:35:00|4884.5|4878.5|4885|4879|4885|4879|4884.5|4878.5|4
1614130510000|2021-02-24 01:35:10|4884.5|4878.5|4885|4879|4885|4879|4884|4878|3
1614130530000|2021-02-24 01:35:30|4885.2|4879.2|4885.9|4879.9|4886|4880|4885|4879|4
1614130540000|2021-02-24 01:35:40|4885.5|4879.5|4884.5|4878.5|4885.5|4879.5|4884.5|4878.5|1
1614130550000|2021-02-24 01:35:50|4884.2|4878.2|4883.4|4877.4|4884.2|4878.2|4883.4|4877.4|2
1614130560000|2021-02-24 01:36:00|4883.5|4877.5|4880.2|4874.2|4883.5|4877.5|4880.2|4874.2|9
1614130580000|2021-02-24 01:36:20|4879.7|4873.7|4878.5|4872.5|4879.7|4873.7|4877.2|4871.2|10
1614130590000|2021-02-24 01:36:30|4878.2|4872.2|4878.5|4872.5|4878.5|4872.5|4878|4872|1
1614130600000|2021-02-24 01:36:40|4878.2|4872.2|4877.2|4871.2|4878.5|4872.5|4877.2|4871.2|2
1614130610000|2021-02-24 01:36:50|4877.5|4871.5|4878.2|4872.2|4878.2|4872.2|4877.5|4871.5|2
1614130630000|2021-02-24 01:37:10|4878.5|4872.5|4879.2|4873.2|4879.2|4873.2|4878.2|4872.2|3
1614130640000|2021-02-24 01:37:20|4879|4873|4877.3|4871.3|4879|4873|4876.8|4870.8|17
1614130650000|2021-02-24 01:37:30|4877.2|4871.2|4878.2|4872.2|4878.2|4872.2|4876.9|4870.9|2
1614130660000|2021-02-24 01:37:40|4877.8|4871.8|4877.9|4871.9|4878.2|4872.2|4877.3|4871.3|1
1614130670000|2021-02-24 01:37:50|4878.2|4872.2|4880.2|4874.2|4880.2|4874.2|4878.2|4872.2|0
1614130680000|2021-02-24 01:38:00|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|0
1614130690000|2021-02-24 01:38:10|4879|4873|4879|4873|4879|4873|4879|4873|1
1614130700000|2021-02-24 01:38:20|4878.7|4872.7|4878.9|4872.9|4879|4873|4878.5|4872.5|3
1614130710000|2021-02-24 01:38:30|4878.5|4872.5|4877.2|4871.2|4878.5|4872.5|4877.2|4871.2|3
1614130720000|2021-02-24 01:38:40|||||||||1
1614130730000|2021-02-24 01:38:50|4876.9|4870.9|4877.2|4871.2|4877.5|4871.5|4876.5|4870.5|3
1614130740000|2021-02-24 01:39:00|4877.5|4871.5|4877.2|4871.2|4877.5|4871.5|4877.2|4871.2|0
1614130760000|2021-02-24 01:39:20|4877.7|4871.7|4879.9|4873.9|4879.9|4873.9|4877.7|4871.7|2
1614130770000|2021-02-24 01:39:30|4878.9|4872.9|4879|4873|4879.2|4873.2|4878.6|4872.6|4
1614130780000|2021-02-24 01:39:40|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|1
1614130790000|2021-02-24 01:39:50|4879.4|4873.4|4880.5|4874.5|4880.5|4874.5|4879.4|4873.4|2
1614130800000|2021-02-24 01:40:00|4880.9|4874.9|4879.9|4873.9|4880.9|4874.9|4879.9|4873.9|0
1614130810000|2021-02-24 01:40:10|4880|4874|4880.9|4874.9|4880.9|4874.9|4880|4874|0
1614130820000|2021-02-24 01:40:20|4880.5|4874.5|4878.9|4872.9|4880.5|4874.5|4878.9|4872.9|2
1614130830000|2021-02-24 01:40:30|4878.5|4872.5|4878.2|4872.2|4878.9|4872.9|4878.2|4872.2|0
1614130840000|2021-02-24 01:40:40|4878.5|4872.5|4878|4872|4878.5|4872.5|4877.9|4871.9|0
1614130860000|2021-02-24 01:41:00|4877.9|4871.9|4878.9|4872.9|4878.9|4872.9|4877.9|4871.9|3
1614130870000|2021-02-24 01:41:10|4879|4873|4879.9|4873.9|4879.9|4873.9|4879|4873|1
1614130880000|2021-02-24 01:41:20|4880|4874|4881.9|4875.9|4881.9|4875.9|4880|4874|2
1614130890000|2021-02-24 01:41:30|4881.5|4875.5|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|2
1614130900000|2021-02-24 01:41:40|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4880.9|4874.9|2
1614130910000|2021-02-24 01:41:50|4882.1|4876.1|4882.2|4876.2|4882.2|4876.2|4882.1|4876.1|0
1614130920000|2021-02-24 01:42:00|4882.6|4876.6|4884.4|4878.4|4884.5|4878.5|4882.6|4876.6|5
1614130930000|2021-02-24 01:42:10|4884|4878|4884|4878|4884|4878|4883.9|4877.9|0
1614130940000|2021-02-24 01:42:20|4884.2|4878.2|4886.5|4880.5|4886.5|4880.5|4884.2|4878.2|5
1614130950000|2021-02-24 01:42:30|4886.2|4880.2|4887|4881|4887|4881|4886.2|4880.2|4
1614130960000|2021-02-24 01:42:40|4887.4|4881.4|4888.5|4882.5|4888.5|4882.5|4887.4|4881.4|4
1614130970000|2021-02-24 01:42:50|4889|4883|4889|4883|4889|4883|4889|4883|3
1614130980000|2021-02-24 01:43:00|4889.4|4883.4|4889|4883|4889.5|4883.5|4888.4|4882.4|6
1614130990000|2021-02-24 01:43:10|4889.2|4883.2|4889.5|4883.5|4889.5|4883.5|4889.2|4883.2|1
1614131000000|2021-02-24 01:43:20|4888.7|4882.7|4889.2|4883.2|4889.2|4883.2|4888.5|4882.5|13
1614131010000|2021-02-24 01:43:30|4888.8|4882.8|4890.5|4884.5|4890.5|4884.5|4888.8|4882.8|3
1614131020000|2021-02-24 01:43:40|4889.9|4883.9|4891|4885|4891|4885|4889.9|4883.9|2
1614131030000|2021-02-24 01:43:50|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.4|4885.4|3
1614131040000|2021-02-24 01:44:00|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4890.8|4884.8|4
1614131050000|2021-02-24 01:44:10|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|4891.5|4885.5|1
1614131060000|2021-02-24 01:44:20|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|1
1614131070000|2021-02-24 01:44:30|4891.5|4885.5|4891.2|4885.2|4891.5|4885.5|4891.2|4885.2|1
1614131080000|2021-02-24 01:44:40|4890.2|4884.2|4890.3|4884.3|4890.3|4884.3|4890.2|4884.2|3
1614131090000|2021-02-24 01:44:50|4891.2|4885.2|4891.5|4885.5|4891.5|4885.5|4891.2|4885.2|1
1614131100000|2021-02-24 01:45:00|4891.2|4885.2|4891.2|4885.2|4891.5|4885.5|4891.2|4885.2|3
1614131110000|2021-02-24 01:45:10|4891.5|4885.5|4892.9|4886.9|4892.9|4886.9|4891.2|4885.2|2
1614131120000|2021-02-24 01:45:20|4893.2|4887.2|4892.9|4886.9|4893.2|4887.2|4892.9|4886.9|1
1614131130000|2021-02-24 01:45:30|4893.2|4887.2|4893.9|4887.9|4894|4888|4892.9|4886.9|12
1614131140000|2021-02-24 01:45:40|4894|4888|4894|4888|4894|4888|4893.5|4887.5|0
1614131160000|2021-02-24 01:46:00|4893|4887|4893|4887|4893|4887|4892.9|4886.9|3
1614131170000|2021-02-24 01:46:10|4893.5|4887.5|4893|4887|4893.5|4887.5|4892.5|4886.5|0
1614131180000|2021-02-24 01:46:20|4892.7|4886.7|4893.5|4887.5|4893.5|4887.5|4892.5|4886.5|0
1614131190000|2021-02-24 01:46:30|4893|4887|4892|4886|4893.4|4887.4|4892|4886|5
1614131200000|2021-02-24 01:46:40|4891.7|4885.7|4891.2|4885.2|4891.7|4885.7|4891.2|4885.2|0
1614131220000|2021-02-24 01:47:00|4890.8|4884.8|4888.2|4882.2|4890.8|4884.8|4888.2|4882.2|5
1614131230000|2021-02-24 01:47:10|4888.9|4882.9|4890|4884|4890|4884|4888.9|4882.9|0
1614131250000|2021-02-24 01:47:30|4890.2|4884.2|4891.2|4885.2|4891.2|4885.2|4890.2|4884.2|1
1614131260000|2021-02-24 01:47:40|4891|4885|4888.4|4882.4|4891|4885|4888.2|4882.2|14
1614131270000|2021-02-24 01:47:50|4887.9|4881.9|4888.3|4882.3|4888.3|4882.3|4887.9|4881.9|1
1614131280000|2021-02-24 01:48:00|4887.6|4881.6|4886.5|4880.5|4888|4882|4886.4|4880.4|1
1614131290000|2021-02-24 01:48:10|4886.9|4880.9|4887.6|4881.6|4887.6|4881.6|4886.9|4880.9|1
1614131300000|2021-02-24 01:48:20|4888.5|4882.5|4888.1|4882.1|4888.5|4882.5|4887.6|4881.6|1
1614131310000|2021-02-24 01:48:30|4887.8|4881.8|4888.1|4882.1|4888.5|4882.5|4887.3|4881.3|1
1614131330000|2021-02-24 01:48:50|||||||||1
1614131340000|2021-02-24 01:49:00|4888|4882|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|4
1614131350000|2021-02-24 01:49:10|4888.6|4882.6|4889.9|4883.9|4891|4885|4888.6|4882.6|19
1614131370000|2021-02-24 01:49:30|4890|4884|4890.5|4884.5|4890.5|4884.5|4890|4884|0
1614131380000|2021-02-24 01:49:40|4889.9|4883.9|4887.3|4881.3|4889.9|4883.9|4887.3|4881.3|4
1614131390000|2021-02-24 01:49:50|4888|4882|4889|4883|4889|4883|4887.6|4881.6|2
1614131400000|2021-02-24 01:50:00|4889.4|4883.4|4889|4883|4889.4|4883.4|4889|4883|1
1614131410000|2021-02-24 01:50:10|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|0
1614131420000|2021-02-24 01:50:20|4889.1|4883.1|4889|4883|4889.1|4883.1|4889|4883|0
1614131430000|2021-02-24 01:50:30|4889.5|4883.5|4890|4884|4891|4885|4889|4883|1
1614131440000|2021-02-24 01:50:40|4889.5|4883.5|4890|4884|4890|4884|4889.5|4883.5|0
1614131450000|2021-02-24 01:50:50|4890.4|4884.4|4891|4885|4891|4885|4890.4|4884.4|0
1614131460000|2021-02-24 01:51:00|4891.4|4885.4|4892.2|4886.2|4892.2|4886.2|4891.4|4885.4|1
1614131470000|2021-02-24 01:51:10|4892.6|4886.6|4895.5|4889.5|4895.5|4889.5|4892.2|4886.2|6
1614131480000|2021-02-24 01:51:20|4896.9|4890.9|4899.6|4893.6|4899.6|4893.6|4896.9|4890.9|35
1614131490000|2021-02-24 01:51:30|4903.2|4897.2|4903.7|4897.7|4903.7|4897.7|4903.2|4897.2|30
1614131500000|2021-02-24 01:51:40|4904.1|4898.1|4900.4|4894.4|4904.1|4898.1|4900.4|4894.4|4
1614131510000|2021-02-24 01:51:50|4899.9|4893.9|4900.4|4894.4|4900.4|4894.4|4898.9|4892.9|3
1614131520000|2021-02-24 01:52:00|4900.8|4894.8|4901.4|4895.4|4901.8|4895.8|4900.8|4894.8|15
1614131530000|2021-02-24 01:52:10|4900.9|4894.9|4900.8|4894.8|4900.9|4894.9|4900.8|4894.8|0
1614131540000|2021-02-24 01:52:20|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|8
1614131550000|2021-02-24 01:52:30|4900.3|4894.3|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|0
1614131570000|2021-02-24 01:52:50|4899.9|4893.9|4900.3|4894.3|4900.3|4894.3|4899.9|4893.9|1
1614131580000|2021-02-24 01:53:00|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4898.8|4892.8|3
1614131600000|2021-02-24 01:53:20|4899|4893|4900.1|4894.1|4900.1|4894.1|4899|4893|6
1614131610000|2021-02-24 01:53:30|4900.3|4894.3|4899.1|4893.1|4900.3|4894.3|4899.1|4893.1|5
1614131630000|2021-02-24 01:53:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|6
1614131640000|2021-02-24 01:54:00|4899.9|4893.9|4897.6|4891.6|4899.9|4893.9|4897.6|4891.6|4
1614131660000|2021-02-24 01:54:20|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|15
1614131670000|2021-02-24 01:54:30|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|2
1614131680000|2021-02-24 01:54:40|4897.5|4891.5|4897.3|4891.3|4898.4|4892.4|4897.3|4891.3|7
1614131690000|2021-02-24 01:54:50|4896.6|4890.6|4896.6|4890.6|4897.3|4891.3|4896.6|4890.6|0
1614131700000|2021-02-24 01:55:00|4897.1|4891.1|4898.6|4892.6|4899.3|4893.3|4897.1|4891.1|7
1614131710000|2021-02-24 01:55:10|4898.8|4892.8|4900.6|4894.6|4900.6|4894.6|4898.1|4892.1|1
1614131720000|2021-02-24 01:55:20|4900.1|4894.1|4901.1|4895.1|4901.1|4895.1|4900.1|4894.1|1
1614131730000|2021-02-24 01:55:30|4901.5|4895.5|4899.1|4893.1|4901.5|4895.5|4898.3|4892.3|4
1614131740000|2021-02-24 01:55:40|4899.3|4893.3|4899.6|4893.6|4899.8|4893.8|4899.3|4893.3|0
1614131750000|2021-02-24 01:55:50|4899.5|4893.5|4899.1|4893.1|4899.5|4893.5|4899.1|4893.1|2
1614131760000|2021-02-24 01:56:00|4898.6|4892.6|4898.3|4892.3|4898.6|4892.6|4898.3|4892.3|0
1614131770000|2021-02-24 01:56:10|4898.4|4892.4|4900.3|4894.3|4900.3|4894.3|4898.4|4892.4|3
1614131780000|2021-02-24 01:56:20|4900.1|4894.1|4899.1|4893.1|4900.1|4894.1|4899.1|4893.1|2
1614131800000|2021-02-24 01:56:40|4899|4893|4898.1|4892.1|4899|4893|4898.1|4892.1|1
1614131820000|2021-02-24 01:57:00|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|3
1614131830000|2021-02-24 01:57:10|4899.3|4893.3|4900.3|4894.3|4900.4|4894.4|4899.3|4893.3|2
1614131840000|2021-02-24 01:57:20|4899.6|4893.6|4900.1|4894.1|4900.1|4894.1|4899.6|4893.6|2
1614131850000|2021-02-24 01:57:30|4900.3|4894.3|4899.4|4893.4|4900.3|4894.3|4899.4|4893.4|2
1614131860000|2021-02-24 01:57:40|4899.8|4893.8|4899.4|4893.4|4899.8|4893.8|4899.3|4893.3|1
1614131900000|2021-02-24 01:58:20|4899.1|4893.1|4899.4|4893.4|4899.4|4893.4|4898.9|4892.9|1
1614131910000|2021-02-24 01:58:30|4900.3|4894.3|4899.8|4893.8|4901.4|4895.4|4898.9|4892.9|4
1614131920000|2021-02-24 01:58:40|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|4899.4|4893.4|0
1614131930000|2021-02-24 01:58:50|4899.8|4893.8|4900.3|4894.3|4900.3|4894.3|4899.8|4893.8|1
1614131940000|2021-02-24 01:59:00|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.1|4895.1|2
1614131950000|2021-02-24 01:59:10|4904.5|4898.5|4903.1|4897.1|4904.9|4898.9|4903.1|4897.1|79
1614131960000|2021-02-24 01:59:20|4902.8|4896.8|4903.9|4897.9|4903.9|4897.9|4902.1|4896.1|6
1614131970000|2021-02-24 01:59:30|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|4903.5|4897.5|1
1614131980000|2021-02-24 01:59:40|4903|4897|4902.9|4896.9|4903|4897|4902.9|4896.9|4
1614132000000|2021-02-24 02:00:00|4902.7|4896.7|4899.9|4893.9|4902.7|4896.7|4899.9|4893.9|10
1614132010000|2021-02-24 02:00:10|4899.1|4893.1|4899.1|4893.1|4899.5|4893.5|4899.1|4893.1|2
1614132020000|2021-02-24 02:00:20|4899.5|4893.5|4900.6|4894.6|4900.6|4894.6|4899.5|4893.5|4
1614132030000|2021-02-24 02:00:30|4900.9|4894.9|4902.9|4896.9|4903.4|4897.4|4900.9|4894.9|5
1614132040000|2021-02-24 02:00:40|4903.2|4897.2|4905|4899|4905|4899|4903.2|4897.2|10
1614132050000|2021-02-24 02:00:50|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|5
1614132060000|2021-02-24 02:01:00|4904.4|4898.4|4904|4898|4904.4|4898.4|4903.4|4897.4|6
1614132070000|2021-02-24 02:01:10|4903.9|4897.9|4904.4|4898.4|4904.4|4898.4|4903.9|4897.9|1
1614132080000|2021-02-24 02:01:20|4904.6|4898.6|4905|4899|4905|4899|4904.4|4898.4|1
1614132100000|2021-02-24 02:01:40|4905.4|4899.4|4905|4899|4905.4|4899.4|4905|4899|3
1614132110000|2021-02-24 02:01:50|4904.5|4898.5|4904|4898|4904.5|4898.5|4904|4898|0
1614132120000|2021-02-24 02:02:00|4903|4897|4900|4894|4903|4897|4900|4894|6
1614132130000|2021-02-24 02:02:10|4899.6|4893.6|4899.5|4893.5|4899.6|4893.6|4899.5|4893.5|0
1614132140000|2021-02-24 02:02:20|4899.4|4893.4|4898.4|4892.4|4899.4|4893.4|4898.4|4892.4|3
1614132150000|2021-02-24 02:02:30|4898.7|4892.7|4898.4|4892.4|4898.7|4892.7|4898.4|4892.4|0
1614132160000|2021-02-24 02:02:40|4898.2|4892.2|4895.9|4889.9|4898.2|4892.2|4894.9|4888.9|4
1614132170000|2021-02-24 02:02:50|4895.5|4889.5|4895|4889|4895.9|4889.9|4894.5|4888.5|2
1614132180000|2021-02-24 02:03:00|4894.6|4888.6|4895.1|4889.1|4895.1|4889.1|4894.6|4888.6|1
1614132190000|2021-02-24 02:03:10|4894.8|4888.8|4894.6|4888.6|4894.8|4888.8|4894.6|4888.6|0
1614132200000|2021-02-24 02:03:20|4895.5|4889.5|4895.1|4889.1|4895.5|4889.5|4895.1|4889.1|1
1614132210000|2021-02-24 02:03:30|4896|4890|4896|4890|4896|4890|4896|4890|2
1614132220000|2021-02-24 02:03:40|4895.9|4889.9|4896.1|4890.1|4896.1|4890.1|4895.5|4889.5|2
1614132230000|2021-02-24 02:03:50|4896.5|4890.5|4896|4890|4897|4891|4896|4890|4
1614132240000|2021-02-24 02:04:00|4895.9|4889.9|4897|4891|4897|4891|4895.9|4889.9|6
1614132250000|2021-02-24 02:04:10|4896.6|4890.6|4897|4891|4897|4891|4896|4890|8
1614132260000|2021-02-24 02:04:20|4896.5|4890.5|4897|4891|4897|4891|4896.5|4890.5|1
1614132270000|2021-02-24 02:04:30|4897.5|4891.5|4899|4893|4900|4894|4897.5|4891.5|25
1614132280000|2021-02-24 02:04:40|||||||||1
1614132290000|2021-02-24 02:04:50|4898.9|4892.9|4898|4892|4898.9|4892.9|4898|4892|8
1614132300000|2021-02-24 02:05:00|4899|4893|4899|4893|4899|4893|4898.5|4892.5|0
1614132310000|2021-02-24 02:05:10|4898.9|4892.9|4898.1|4892.1|4898.9|4892.9|4898|4892|2
1614132350000|2021-02-24 02:05:50|4898.9|4892.9|4901.1|4895.1|4901.1|4895.1|4898.9|4892.9|5
1614132360000|2021-02-24 02:06:00|4900.6|4894.6|4900.4|4894.4|4901.1|4895.1|4900.1|4894.1|2
1614132370000|2021-02-24 02:06:10|4900.3|4894.3|4899.1|4893.1|4900.3|4894.3|4899.1|4893.1|0
1614132380000|2021-02-24 02:06:20|4899.5|4893.5|4901.1|4895.1|4901.1|4895.1|4899.5|4893.5|1
1614132390000|2021-02-24 02:06:30|4901.6|4895.6|4902.1|4896.1|4902.4|4896.4|4901.6|4895.6|1
1614132400000|2021-02-24 02:06:40|4901.1|4895.1|4902.1|4896.1|4902.1|4896.1|4901.1|4895.1|3
1614132420000|2021-02-24 02:07:00|4901.6|4895.6|4901.8|4895.8|4901.8|4895.8|4900.6|4894.6|0
1614132430000|2021-02-24 02:07:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.1|4895.1|1
1614132440000|2021-02-24 02:07:20|4901.5|4895.5|4901.6|4895.6|4902.1|4896.1|4901.1|4895.1|8
1614132450000|2021-02-24 02:07:30|4901.3|4895.3|4900.6|4894.6|4901.3|4895.3|4900.1|4894.1|1
1614132460000|2021-02-24 02:07:40|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|3
1614132470000|2021-02-24 02:07:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614132480000|2021-02-24 02:08:00|4900.3|4894.3|4901.1|4895.1|4901.1|4895.1|4900.3|4894.3|0
1614132490000|2021-02-24 02:08:10|4900.8|4894.8|4900.6|4894.6|4900.8|4894.8|4900.6|4894.6|0
1614132500000|2021-02-24 02:08:20|4900.8|4894.8|4901.1|4895.1|4901.1|4895.1|4900.8|4894.8|1
1614132540000|2021-02-24 02:09:00|4900.1|4894.1|4902|4896|4902|4896|4900.1|4894.1|8
1614132550000|2021-02-24 02:09:10|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|4901.6|4895.6|0
1614132560000|2021-02-24 02:09:20|4901.3|4895.3|4900.1|4894.1|4901.3|4895.3|4900.1|4894.1|0
1614132580000|2021-02-24 02:09:40|4900|4894|4899.3|4893.3|4900.1|4894.1|4899.3|4893.3|4
1614132590000|2021-02-24 02:09:50|4898.8|4892.8|4898.3|4892.3|4898.8|4892.8|4898.3|4892.3|0
1614132600000|2021-02-24 02:10:00|4898.4|4892.4|4899.3|4893.3|4899.3|4893.3|4898.4|4892.4|0
1614132610000|2021-02-24 02:10:10|4899.6|4893.6|4901.1|4895.1|4901.1|4895.1|4899.6|4893.6|0
1614132620000|2021-02-24 02:10:20|4900.8|4894.8|4900.1|4894.1|4900.8|4894.8|4899.6|4893.6|3
1614132640000|2021-02-24 02:10:40|4900|4894|4898.8|4892.8|4900|4894|4898.8|4892.8|2
1614132650000|2021-02-24 02:10:50|4898.6|4892.6|4898.3|4892.3|4898.6|4892.6|4898.3|4892.3|1
1614132660000|2021-02-24 02:11:00|4898.4|4892.4|4900.1|4894.1|4900.1|4894.1|4898|4892|1
1614132670000|2021-02-24 02:11:10|4900.5|4894.5|4900.1|4894.1|4901.1|4895.1|4900.1|4894.1|0
1614132690000|2021-02-24 02:11:30|4899.8|4893.8|4899.3|4893.3|4899.8|4893.8|4899.3|4893.3|1
1614132700000|2021-02-24 02:11:40|4898.8|4892.8|4898.3|4892.3|4898.8|4892.8|4898.3|4892.3|1
1614132710000|2021-02-24 02:11:50|4898.4|4892.4|4898.4|4892.4|4898.4|4892.4|4898.4|4892.4|0
1614132720000|2021-02-24 02:12:00|4898.5|4892.5|4899.3|4893.3|4899.3|4893.3|4898.5|4892.5|0
1614132730000|2021-02-24 02:12:10|4898.9|4892.9|4898.8|4892.8|4899.3|4893.3|4898.8|4892.8|1
1614132740000|2021-02-24 02:12:20|4899.3|4893.3|4898.8|4892.8|4899.3|4893.3|4898.6|4892.6|3
1614132750000|2021-02-24 02:12:30|4898.4|4892.4|4898.3|4892.3|4898.4|4892.4|4897.9|4891.9|0
1614132760000|2021-02-24 02:12:40|4897.9|4891.9|4896.4|4890.4|4897.9|4891.9|4896|4890|6
1614132770000|2021-02-24 02:12:50|4896.8|4890.8|4897.3|4891.3|4897.3|4891.3|4896.8|4890.8|1
1614132780000|2021-02-24 02:13:00|4896.9|4890.9|4896.5|4890.5|4896.9|4890.9|4896.5|4890.5|0
1614132790000|2021-02-24 02:13:10|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|4896.4|4890.4|0
1614132800000|2021-02-24 02:13:20|4896|4890|4895.3|4889.3|4896|4890|4895.3|4889.3|0
1614132810000|2021-02-24 02:13:30|4895.4|4889.4|4895.8|4889.8|4895.8|4889.8|4895.4|4889.4|0
1614132820000|2021-02-24 02:13:40|4896.1|4890.1|4895.3|4889.3|4896.1|4890.1|4894.8|4888.8|11
1614132830000|2021-02-24 02:13:50|4894.6|4888.6|4895.3|4889.3|4895.3|4889.3|4894.6|4888.6|0
1614132840000|2021-02-24 02:14:00|4895.4|4889.4|4896.3|4890.3|4896.3|4890.3|4895.4|4889.4|0
1614132850000|2021-02-24 02:14:10|4896.1|4890.1|4896.3|4890.3|4896.8|4890.8|4896.1|4890.1|1
1614132860000|2021-02-24 02:14:20|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|0
1614132870000|2021-02-24 02:14:30|4895.6|4889.6|4896.1|4890.1|4896.1|4890.1|4895.6|4889.6|0
1614132880000|2021-02-24 02:14:40|||||||||2
1614132890000|2021-02-24 02:14:50|4896.5|4890.5|4897.1|4891.1|4897.1|4891.1|4896.5|4890.5|0
1614132930000|2021-02-24 02:15:30|4897.3|4891.3|4897.1|4891.1|4897.6|4891.6|4897.1|4891.1|1
1614132940000|2021-02-24 02:15:40|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897.3|4891.3|0
1614132950000|2021-02-24 02:15:50|4898.3|4892.3|4899.1|4893.1|4899.1|4893.1|4898.3|4892.3|0
1614132960000|2021-02-24 02:16:00|4899.5|4893.5|4899.1|4893.1|4899.5|4893.5|4899|4893|0
1614133000000|2021-02-24 02:16:40|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|0
1614133010000|2021-02-24 02:16:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614133020000|2021-02-24 02:17:00|4899.8|4893.8|4898.1|4892.1|4899.8|4893.8|4898.1|4892.1|5
1614133030000|2021-02-24 02:17:10|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|0
1614133050000|2021-02-24 02:17:30|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|1
1614133060000|2021-02-24 02:17:40|4898|4892|4898.1|4892.1|4898.1|4892.1|4898|4892|0
1614133080000|2021-02-24 02:18:00|4898.3|4892.3|4898.6|4892.6|4898.6|4892.6|4898.3|4892.3|1
1614133090000|2021-02-24 02:18:10|4898.8|4892.8|4898.6|4892.6|4898.8|4892.8|4898.6|4892.6|0
1614133130000|2021-02-24 02:18:50|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|4898.5|4892.5|5
1614133140000|2021-02-24 02:19:00|4898.6|4892.6|4898.5|4892.5|4898.6|4892.6|4898.5|4892.5|0
1614133160000|2021-02-24 02:19:20|4898.6|4892.6|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|1
1614133170000|2021-02-24 02:19:30|4897.5|4891.5|4897.1|4891.1|4897.5|4891.5|4897.1|4891.1|0
1614133180000|2021-02-24 02:19:40|4897.3|4891.3|4897.6|4891.6|4898.1|4892.1|4897.3|4891.3|4
1614133190000|2021-02-24 02:19:50|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|0
1614133200000|2021-02-24 02:20:00|4896.8|4890.8|4896.1|4890.1|4896.8|4890.8|4896.1|4890.1|1
1614133260000|2021-02-24 02:21:00|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|4897.1|4891.1|3
1614133270000|2021-02-24 02:21:10|4896.8|4890.8|4896.6|4890.6|4896.8|4890.8|4896.6|4890.6|0
1614133280000|2021-02-24 02:21:20|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|2
1614133290000|2021-02-24 02:21:30|4896.3|4890.3|4897.1|4891.1|4897.3|4891.3|4896.3|4890.3|2
1614133300000|2021-02-24 02:21:40|4897.5|4891.5|4897.6|4891.6|4897.6|4891.6|4897.5|4891.5|0
1614133320000|2021-02-24 02:22:00|4897.5|4891.5|4895.1|4889.1|4897.5|4891.5|4895.1|4889.1|16
1614133330000|2021-02-24 02:22:10|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|1
1614133340000|2021-02-24 02:22:20|4895.6|4889.6|4895.3|4889.3|4896.1|4890.1|4895.3|4889.3|9
1614133370000|2021-02-24 02:22:50|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|3
1614133380000|2021-02-24 02:23:00|||||||||1
1614133390000|2021-02-24 02:23:10|4894.6|4888.6|4895.1|4889.1|4895.1|4889.1|4894.6|4888.6|1
1614133420000|2021-02-24 02:23:40|4895.5|4889.5|4895.1|4889.1|4896.1|4890.1|4895.1|4889.1|2
1614133430000|2021-02-24 02:23:50|4895.5|4889.5|4895.6|4889.6|4895.6|4889.6|4895.5|4889.5|0
1614133440000|2021-02-24 02:24:00|4896|4890|4895.6|4889.6|4896.1|4890.1|4895.6|4889.6|1
1614133450000|2021-02-24 02:24:10|4895.1|4889.1|4895.2|4889.2|4895.2|4889.2|4895.1|4889.1|1
1614133470000|2021-02-24 02:24:30|4895.1|4889.1|4893.7|4887.7|4895.1|4889.1|4893.7|4887.7|12
1614133510000|2021-02-24 02:25:10|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|5
1614133520000|2021-02-24 02:25:20|4893.7|4887.7|4894.2|4888.2|4894.2|4888.2|4893.7|4887.7|0
1614133530000|2021-02-24 02:25:30|4893.9|4887.9|4893.7|4887.7|4893.9|4887.9|4893.7|4887.7|1
1614133540000|2021-02-24 02:25:40|4894.1|4888.1|4894.2|4888.2|4894.6|4888.6|4894.1|4888.1|0
1614133550000|2021-02-24 02:25:50|4894.1|4888.1|4893.7|4887.7|4894.1|4888.1|4893.7|4887.7|1
1614133560000|2021-02-24 02:26:00|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614133570000|2021-02-24 02:26:10|4893.9|4887.9|4893.7|4887.7|4893.9|4887.9|4893.7|4887.7|0
1614133590000|2021-02-24 02:26:30|4894.2|4888.2|4893.7|4887.7|4894.2|4888.2|4893.7|4887.7|3
1614133600000|2021-02-24 02:26:40|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4
1614133620000|2021-02-24 02:27:00|4892.9|4886.9|4892.7|4886.7|4893.2|4887.2|4892.7|4886.7|7
1614133630000|2021-02-24 02:27:10|4892.9|4886.9|4892.7|4886.7|4893.2|4887.2|4892.7|4886.7|1
1614133640000|2021-02-24 02:27:20|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4891.9|4885.9|4
1614133680000|2021-02-24 02:28:00|4891.5|4885.5|4890.6|4884.6|4891.5|4885.5|4890.6|4884.6|18
1614133690000|2021-02-24 02:28:10|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|1
1614133700000|2021-02-24 02:28:20|4891.7|4885.7|4892.2|4886.2|4892.2|4886.2|4891.7|4885.7|10
1614133710000|2021-02-24 02:28:30|4891.9|4885.9|4891.7|4885.7|4891.9|4885.9|4891.7|4885.7|0
1614133720000|2021-02-24 02:28:40|4892.2|4886.2|4893.1|4887.1|4893.1|4887.1|4892.2|4886.2|3
1614133740000|2021-02-24 02:29:00|||||||||1
1614133770000|2021-02-24 02:29:30|4893.5|4887.5|4893.1|4887.1|4894.7|4888.7|4893.1|4887.1|5
1614133780000|2021-02-24 02:29:40|4892.6|4886.6|4893.1|4887.1|4893.1|4887.1|4892.6|4886.6|1
1614133790000|2021-02-24 02:29:50|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|4893.2|4887.2|1
1614133800000|2021-02-24 02:30:00|4894.2|4888.2|4898.1|4892.1|4898.5|4892.5|4894.2|4888.2|21
1614133810000|2021-02-24 02:30:10|4898|4892|4898|4892|4898|4892|4898|4892|0
1614133820000|2021-02-24 02:30:20|4897.1|4891.1|4896.6|4890.6|4897.2|4891.2|4896.6|4890.6|3
1614133830000|2021-02-24 02:30:30|4896.7|4890.7|4895.2|4889.2|4896.7|4890.7|4895.1|4889.1|4
1614133840000|2021-02-24 02:30:40|4895.1|4889.1|4894.6|4888.6|4895.2|4889.2|4894.6|4888.6|0
1614133850000|2021-02-24 02:30:50|4894.7|4888.7|4896.1|4890.1|4896.1|4890.1|4894.6|4888.6|0
1614133860000|2021-02-24 02:31:00|4896.5|4890.5|4897.2|4891.2|4897.2|4891.2|4896.1|4890.1|0
1614133870000|2021-02-24 02:31:10|4897.1|4891.1|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|0
1614133880000|2021-02-24 02:31:20|4896.1|4890.1|4893.6|4887.6|4896.1|4890.1|4893.6|4887.6|4
1614133890000|2021-02-24 02:31:30|4893.7|4887.7|4895.6|4889.6|4896.1|4890.1|4893.6|4887.6|2
1614133900000|2021-02-24 02:31:40|4896.2|4890.2|4894.1|4888.1|4896.2|4890.2|4894.1|4888.1|3
1614133910000|2021-02-24 02:31:50|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614133920000|2021-02-24 02:32:00|4894.6|4888.6|4894.2|4888.2|4894.6|4888.6|4894.1|4888.1|2
1614133930000|2021-02-24 02:32:10|4894.6|4888.6|4894.2|4888.2|4894.7|4888.7|4894.2|4888.2|2
1614133940000|2021-02-24 02:32:20|4893.6|4887.6|4893.1|4887.1|4893.7|4887.7|4893.1|4887.1|3
1614133950000|2021-02-24 02:32:30|4893.2|4887.2|4893.6|4887.6|4893.6|4887.6|4893.2|4887.2|0
1614133960000|2021-02-24 02:32:40|4893.7|4887.7|4894.2|4888.2|4894.2|4888.2|4893.6|4887.6|2
1614133970000|2021-02-24 02:32:50|4893.9|4887.9|4893.6|4887.6|4894.2|4888.2|4893.6|4887.6|0
1614133980000|2021-02-24 02:33:00|4892.2|4886.2|4892.2|4886.2|4892.2|4886.2|4891.1|4885.1|17
1614133990000|2021-02-24 02:33:10|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|4893.1|4887.1|0
1614134010000|2021-02-24 02:33:30|4893.2|4887.2|4893.6|4887.6|4893.6|4887.6|4893.2|4887.2|5
1614134020000|2021-02-24 02:33:40|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|4894.2|4888.2|0
1614134030000|2021-02-24 02:33:50|4895.1|4889.1|4895.2|4889.2|4895.6|4889.6|4895.1|4889.1|1
1614134040000|2021-02-24 02:34:00|4895.1|4889.1|4895.2|4889.2|4895.2|4889.2|4894.6|4888.6|0
1614134050000|2021-02-24 02:34:10|4894.9|4888.9|4893.6|4887.6|4894.9|4888.9|4893.6|4887.6|2
1614134060000|2021-02-24 02:34:20|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|2
1614134070000|2021-02-24 02:34:30|4893.1|4887.1|4892.6|4886.6|4893.1|4887.1|4892.6|4886.6|0
1614134080000|2021-02-24 02:34:40|||||||||1
1614134090000|2021-02-24 02:34:50|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|1
1614134100000|2021-02-24 02:35:00|4891.1|4885.1|4888.9|4882.9|4891.1|4885.1|4888.9|4882.9|18
1614134110000|2021-02-24 02:35:10|4887.7|4881.7|4888.2|4882.2|4888.2|4882.2|4887.7|4881.7|2
1614134120000|2021-02-24 02:35:20|4888.6|4882.6|4889.4|4883.4|4889.4|4883.4|4888.6|4882.6|2
1614134130000|2021-02-24 02:35:30|4890.2|4884.2|4888.5|4882.5|4890.2|4884.2|4888.5|4882.5|1
1614134140000|2021-02-24 02:35:40|4888.2|4882.2|4887.7|4881.7|4888.2|4882.2|4887.7|4881.7|2
1614134150000|2021-02-24 02:35:50|4888.1|4882.1|4888.2|4882.2|4888.2|4882.2|4887.7|4881.7|3
1614134160000|2021-02-24 02:36:00|4887.7|4881.7|4890.2|4884.2|4890.2|4884.2|4887.7|4881.7|4
1614134170000|2021-02-24 02:36:10|4889.9|4883.9|4889.4|4883.4|4889.9|4883.9|4888.4|4882.4|4
1614134180000|2021-02-24 02:36:20|4890.2|4884.2|4890.7|4884.7|4891.4|4885.4|4890.2|4884.2|0
1614134190000|2021-02-24 02:36:30|4890.9|4884.9|4889.4|4883.4|4890.9|4884.9|4888.4|4882.4|4
1614134200000|2021-02-24 02:36:40|4889.2|4883.2|4888.9|4882.9|4889.2|4883.2|4888.7|4882.7|0
1614134210000|2021-02-24 02:36:50|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|2
1614134220000|2021-02-24 02:37:00|4890.2|4884.2|4890.2|4884.2|4890.2|4884.2|4890.2|4884.2|0
1614134230000|2021-02-24 02:37:10|4890.5|4884.5|4889.5|4883.5|4890.5|4884.5|4889.5|4883.5|1
1614134240000|2021-02-24 02:37:20|4889.1|4883.1|4889|4883|4889.1|4883.1|4888|4882|16
1614134250000|2021-02-24 02:37:30|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|4889.5|4883.5|2
1614134270000|2021-02-24 02:37:50|4889|4883|4889|4883|4889|4883|4889|4883|1
1614134280000|2021-02-24 02:38:00|4888.3|4882.3|4886.5|4880.5|4888.3|4882.3|4886|4880|23
1614134290000|2021-02-24 02:38:10|4886.9|4880.9|4888|4882|4888.5|4882.5|4886.9|4880.9|7
1614134300000|2021-02-24 02:38:20|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|0
1614134310000|2021-02-24 02:38:30|4888.7|4882.7|4889|4883|4889|4883|4888.7|4882.7|0
1614134320000|2021-02-24 02:38:40|4888.9|4882.9|4888.5|4882.5|4888.9|4882.9|4888|4882|3
1614134340000|2021-02-24 02:39:00|4889|4883|4889|4883|4889.5|4883.5|4889|4883|3
1614134350000|2021-02-24 02:39:10|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|4888.5|4882.5|2
1614134360000|2021-02-24 02:39:20|4887|4881|4887.5|4881.5|4887.5|4881.5|4887|4881|1
1614134370000|2021-02-24 02:39:30|||||||||1
1614134380000|2021-02-24 02:39:40|4888|4882|4889.5|4883.5|4889.5|4883.5|4888|4882|2
1614134390000|2021-02-24 02:39:50|4889.4|4883.4|4889.5|4883.5|4889.5|4883.5|4889|4883|0
1614134410000|2021-02-24 02:40:10|4889.9|4883.9|4891.5|4885.5|4891.5|4885.5|4889.9|4883.9|9
1614134420000|2021-02-24 02:40:20|4892|4886|4892|4886|4892|4886|4892|4886|0
1614134440000|2021-02-24 02:40:40|4892.1|4886.1|4892.5|4886.5|4892.5|4886.5|4892.1|4886.1|4
1614134450000|2021-02-24 02:40:50|4894|4888|4894|4888|4894|4888|4894|4888|28
1614134460000|2021-02-24 02:41:00|||||||||5
1614134470000|2021-02-24 02:41:10|4893.9|4887.9|4891.5|4885.5|4893.9|4887.9|4891.5|4885.5|1
1614134480000|2021-02-24 02:41:20|4891.1|4885.1|4891|4885|4891.9|4885.9|4891|4885|7
1614134490000|2021-02-24 02:41:30|4890.6|4884.6|4889.4|4883.4|4890.6|4884.6|4889|4883|5
1614134500000|2021-02-24 02:41:40|4889|4883|4889.4|4883.4|4889.4|4883.4|4889|4883|2
1614134520000|2021-02-24 02:42:00|4889|4883|4889|4883|4889|4883|4889|4883|2
1614134530000|2021-02-24 02:42:10|4887.5|4881.5|4886.5|4880.5|4887.5|4881.5|4886|4880|4
1614134540000|2021-02-24 02:42:20|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.4|4879.4|6
1614134550000|2021-02-24 02:42:30|4885|4879|4884.6|4878.6|4885|4879|4884.1|4878.1|3
1614134560000|2021-02-24 02:42:40|4884.3|4878.3|4885.5|4879.5|4885.5|4879.5|4884.1|4878.1|1
1614134570000|2021-02-24 02:42:50|4885.4|4879.4|4885.5|4879.5|4886|4880|4885.4|4879.4|3
1614134580000|2021-02-24 02:43:00|4885.9|4879.9|4887.2|4881.2|4887.2|4881.2|4885.9|4879.9|2
1614134590000|2021-02-24 02:43:10|4887.7|4881.7|4887.9|4881.9|4887.9|4881.9|4887.7|4881.7|0
1614134600000|2021-02-24 02:43:20|4887.7|4881.7|4886.7|4880.7|4887.9|4881.9|4886.7|4880.7|3
1614134610000|2021-02-24 02:43:30|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|4887.2|4881.2|3
1614134640000|2021-02-24 02:44:00|4887.9|4881.9|4888.7|4882.7|4888.7|4882.7|4887.7|4881.7|2
1614134650000|2021-02-24 02:44:10|4889.1|4883.1|4889.2|4883.2|4890.4|4884.4|4889.1|4883.1|2
1614134660000|2021-02-24 02:44:20|4889.6|4883.6|4890.4|4884.4|4890.4|4884.4|4889.6|4883.6|2
1614134670000|2021-02-24 02:44:30|4890.2|4884.2|4888.7|4882.7|4890.2|4884.2|4888.7|4882.7|0
1614134680000|2021-02-24 02:44:40|4889.2|4883.2|4889.2|4883.2|4889.2|4883.2|4888.7|4882.7|0
1614134720000|2021-02-24 02:45:20|4888.9|4882.9|4888.4|4882.4|4888.9|4882.9|4887.7|4881.7|13
1614134730000|2021-02-24 02:45:30|4888.7|4882.7|4889.2|4883.2|4889.9|4883.9|4888.7|4882.7|3
1614134740000|2021-02-24 02:45:40|4889.4|4883.4|4889.7|4883.7|4889.7|4883.7|4889.4|4883.4|1
1614134750000|2021-02-24 02:45:50|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|5
1614134760000|2021-02-24 02:46:00|4890.6|4884.6|4888.7|4882.7|4890.6|4884.6|4888.7|4882.7|11
1614134770000|2021-02-24 02:46:10|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|4888.4|4882.4|0
1614134790000|2021-02-24 02:46:30|4887.9|4881.9|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|0
1614134800000|2021-02-24 02:46:40|4888|4882|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|1
1614134810000|2021-02-24 02:46:50|4889.2|4883.2|4889.2|4883.2|4889.2|4883.2|4888.4|4882.4|2
1614134820000|2021-02-24 02:47:00|4888.4|4882.4|4887.2|4881.2|4888.4|4882.4|4887.2|4881.2|2
1614134830000|2021-02-24 02:47:10|4887.7|4881.7|4887.2|4881.2|4887.7|4881.7|4887.2|4881.2|1
1614134840000|2021-02-24 02:47:20|4888.4|4882.4|4888.6|4882.6|4888.7|4882.7|4888.4|4882.4|0
1614134850000|2021-02-24 02:47:30|4888.7|4882.7|4888.4|4882.4|4889.2|4883.2|4887.2|4881.2|8
1614134860000|2021-02-24 02:47:40|4888.2|4882.2|4888.4|4882.4|4888.4|4882.4|4887.7|4881.7|0
1614134880000|2021-02-24 02:48:00|4888.7|4882.7|4889.2|4883.2|4889.2|4883.2|4888.7|4882.7|4
1614134890000|2021-02-24 02:48:10|4888.4|4882.4|4887.2|4881.2|4888.4|4882.4|4887.2|4881.2|2
1614134900000|2021-02-24 02:48:20|4886.7|4880.7|4887.2|4881.2|4887.2|4881.2|4886.7|4880.7|5
1614134910000|2021-02-24 02:48:30|4886.9|4880.9|4886.7|4880.7|4886.9|4880.9|4885.5|4879.5|12
1614134920000|2021-02-24 02:48:40|4886.4|4880.4|4884.6|4878.6|4886.4|4880.4|4884.6|4878.6|1
1614134930000|2021-02-24 02:48:50|4883.7|4877.7|4882.2|4876.2|4883.7|4877.7|4881.7|4875.7|15
1614134940000|2021-02-24 02:49:00|4883.2|4877.2|4883.2|4877.2|4883.9|4877.9|4883.2|4877.2|1
1614134950000|2021-02-24 02:49:10|4882.9|4876.9|4882.7|4876.7|4882.9|4876.9|4882.7|4876.7|0
1614134960000|2021-02-24 02:49:20|4883.2|4877.2|4882.7|4876.7|4883.2|4877.2|4882.7|4876.7|4
1614134970000|2021-02-24 02:49:30|4882.2|4876.2|4881.7|4875.7|4882.2|4876.2|4881.7|4875.7|1
1614134980000|2021-02-24 02:49:40|4881.4|4875.4|4881.7|4875.7|4881.7|4875.7|4881.4|4875.4|2
1614134990000|2021-02-24 02:49:50|4882.2|4876.2|4883.2|4877.2|4883.2|4877.2|4881.9|4875.9|3
1614135000000|2021-02-24 02:50:00|4883.1|4877.1|4882.2|4876.2|4883.1|4877.1|4882.2|4876.2|3
1614135010000|2021-02-24 02:50:10|4883.9|4877.9|4884.4|4878.4|4884.4|4878.4|4883.9|4877.9|3
1614135030000|2021-02-24 02:50:30|||||||||2
1614135040000|2021-02-24 02:50:40|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|2
1614135050000|2021-02-24 02:50:50|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|0
1614135060000|2021-02-24 02:51:00|4881.4|4875.4|4883.4|4877.4|4883.4|4877.4|4880.9|4874.9|32
1614135070000|2021-02-24 02:51:10|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|1
1614135080000|2021-02-24 02:51:20|4883.4|4877.4|4883.2|4877.2|4883.4|4877.4|4883.2|4877.2|8
1614135090000|2021-02-24 02:51:30|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|4883.4|4877.4|0
1614135100000|2021-02-24 02:51:40|4883.2|4877.2|4883.4|4877.4|4883.4|4877.4|4883.2|4877.2|0
1614135110000|2021-02-24 02:51:50|4883.2|4877.2|4883.4|4877.4|4883.4|4877.4|4883.2|4877.2|0
1614135120000|2021-02-24 02:52:00|4883.7|4877.7|4882.2|4876.2|4883.7|4877.7|4882.2|4876.2|11
1614135130000|2021-02-24 02:52:10|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|0
1614135140000|2021-02-24 02:52:20|4881.9|4875.9|4882.2|4876.2|4882.4|4876.4|4881.9|4875.9|10
1614135150000|2021-02-24 02:52:30|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|0
1614135160000|2021-02-24 02:52:40|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|3
1614135170000|2021-02-24 02:52:50|4881.2|4875.2|4880.9|4874.9|4881.2|4875.2|4880.9|4874.9|3
1614135180000|2021-02-24 02:53:00|4880.7|4874.7|4878.9|4872.9|4880.7|4874.7|4878.9|4872.9|9
1614135190000|2021-02-24 02:53:10|4878.4|4872.4|4879.4|4873.4|4879.9|4873.9|4878.4|4872.4|6
1614135200000|2021-02-24 02:53:20|4879.2|4873.2|4878.4|4872.4|4879.2|4873.2|4878.4|4872.4|1
1614135210000|2021-02-24 02:53:30|4878.7|4872.7|4879.4|4873.4|4879.4|4873.4|4878|4872|2
1614135220000|2021-02-24 02:53:40|4879.7|4873.7|4880.4|4874.4|4880.4|4874.4|4879.7|4873.7|0
1614135230000|2021-02-24 02:53:50|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|4879.4|4873.4|5
1614135240000|2021-02-24 02:54:00|4879.9|4873.9|4881.2|4875.2|4881.2|4875.2|4879.4|4873.4|0
1614135250000|2021-02-24 02:54:10|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|1
1614135260000|2021-02-24 02:54:20|4881.2|4875.2|4882.1|4876.1|4882.4|4876.4|4881.2|4875.2|2
1614135270000|2021-02-24 02:54:30|4881.4|4875.4|4880.9|4874.9|4881.7|4875.7|4880.9|4874.9|6
1614135280000|2021-02-24 02:54:40|4880.7|4874.7|4879.4|4873.4|4880.7|4874.7|4879.4|4873.4|1
1614135290000|2021-02-24 02:54:50|4879.5|4873.5|4882.1|4876.1|4882.1|4876.1|4879.5|4873.5|2
1614135300000|2021-02-24 02:55:00|4881.9|4875.9|4880.4|4874.4|4881.9|4875.9|4880.4|4874.4|0
1614135310000|2021-02-24 02:55:10|4880.5|4874.5|4880.4|4874.4|4880.9|4874.9|4879.4|4873.4|2
1614135320000|2021-02-24 02:55:20|4880|4874|4879.4|4873.4|4880|4874|4879.4|4873.4|0
1614135330000|2021-02-24 02:55:30|4879|4873|4878.4|4872.4|4879|4873|4878.4|4872.4|0
1614135340000|2021-02-24 02:55:40|4878|4872|4877.9|4871.9|4878|4872|4877.9|4871.9|0
1614135350000|2021-02-24 02:55:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614135360000|2021-02-24 02:56:00|4877.4|4871.4|4877|4871|4877.4|4871.4|4877|4871|0
1614135370000|2021-02-24 02:56:10|4877.4|4871.4|4877.9|4871.9|4877.9|4871.9|4877.4|4871.4|2
1614135380000|2021-02-24 02:56:20|4878.2|4872.2|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|1
1614135390000|2021-02-24 02:56:30|4878|4872|4879.4|4873.4|4879.4|4873.4|4878|4872|3
1614135400000|2021-02-24 02:56:40|4879.5|4873.5|4880.5|4874.5|4880.5|4874.5|4879.4|4873.4|2
1614135410000|2021-02-24 02:56:50|4880.9|4874.9|4880.5|4874.5|4880.9|4874.9|4880.4|4874.4|0
1614135420000|2021-02-24 02:57:00|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|0
1614135430000|2021-02-24 02:57:10|4881.2|4875.2|4882.1|4876.1|4882.1|4876.1|4881.2|4875.2|3
1614135440000|2021-02-24 02:57:20|4881.9|4875.9|4881.2|4875.2|4881.9|4875.9|4881.2|4875.2|4
1614135480000|2021-02-24 02:58:00|4880.9|4874.9|4881.7|4875.7|4881.7|4875.7|4880.9|4874.9|1
1614135500000|2021-02-24 02:58:20|4880.9|4874.9|4881.2|4875.2|4881.2|4875.2|4880.9|4874.9|6
1614135510000|2021-02-24 02:58:30|4881.6|4875.6|4883.4|4877.4|4883.4|4877.4|4881.6|4875.6|1
1614135520000|2021-02-24 02:58:40|4883.7|4877.7|4884.4|4878.4|4884.4|4878.4|4883.7|4877.7|0
1614135530000|2021-02-24 02:58:50|4883.9|4877.9|4884.4|4878.4|4884.4|4878.4|4883.9|4877.9|0
1614135540000|2021-02-24 02:59:00|4884|4878|4884.4|4878.4|4884.5|4878.5|4884|4878|0
1614135550000|2021-02-24 02:59:10|4884.5|4878.5|4886.4|4880.4|4886.4|4880.4|4884.5|4878.5|0
1614135560000|2021-02-24 02:59:20|4886.7|4880.7|4886.3|4880.3|4886.9|4880.9|4886.3|4880.3|1
1614135570000|2021-02-24 02:59:30|4886.8|4880.8|4886.3|4880.3|4887.3|4881.3|4886.3|4880.3|2
1614135580000|2021-02-24 02:59:40|4887.1|4881.1|4886.8|4880.8|4887.3|4881.3|4886.8|4880.8|0
1614135590000|2021-02-24 02:59:50|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614135600000|2021-02-24 03:00:00|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|2
1614135610000|2021-02-24 03:00:10|4886|4880|4887.3|4881.3|4887.3|4881.3|4885.8|4879.8|2
1614135630000|2021-02-24 03:00:30|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|3
1614135640000|2021-02-24 03:00:40|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.3|4880.3|1
1614135650000|2021-02-24 03:00:50|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|0
1614135660000|2021-02-24 03:01:00|4887|4881|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614135670000|2021-02-24 03:01:10|4887|4881|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614135700000|2021-02-24 03:01:40|4887.8|4881.8|4889.8|4883.8|4890.2|4884.2|4887.8|4881.8|1
1614135710000|2021-02-24 03:01:50|4889.3|4883.3|4889.8|4883.8|4889.8|4883.8|4889.3|4883.3|3
1614135720000|2021-02-24 03:02:00|4890.2|4884.2|4890.2|4884.2|4890.3|4884.3|4889.3|4883.3|5
1614135730000|2021-02-24 03:02:10|4889.8|4883.8|4888.8|4882.8|4889.8|4883.8|4888.8|4882.8|10
1614135740000|2021-02-24 03:02:20|4888.5|4882.5|4887.8|4881.8|4888.5|4882.5|4887.8|4881.8|0
1614135750000|2021-02-24 03:02:30|4887.5|4881.5|4887.3|4881.3|4887.5|4881.5|4887.3|4881.3|1
1614135760000|2021-02-24 03:02:40|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.3|4880.3|2
1614135770000|2021-02-24 03:02:50|4888|4882|4888.3|4882.3|4888.3|4882.3|4888|4882|1
1614135780000|2021-02-24 03:03:00|4888.8|4882.8|4888.8|4882.8|4889.3|4883.3|4888.8|4882.8|1
1614135790000|2021-02-24 03:03:10|4889.3|4883.3|4888.7|4882.7|4889.3|4883.3|4888.7|4882.7|0
1614135800000|2021-02-24 03:03:20|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|6
1614135820000|2021-02-24 03:03:40|4888.8|4882.8|4890.8|4884.8|4890.8|4884.8|4888.8|4882.8|1
1614135830000|2021-02-24 03:03:50|4890.5|4884.5|4889.3|4883.3|4890.8|4884.8|4889.3|4883.3|1
1614135840000|2021-02-24 03:04:00|4889.8|4883.8|4890.8|4884.8|4890.8|4884.8|4889.8|4883.8|0
1614135850000|2021-02-24 03:04:10|4890.7|4884.7|4890.3|4884.3|4890.7|4884.7|4890.3|4884.3|1
1614135860000|2021-02-24 03:04:20|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|0
1614135870000|2021-02-24 03:04:30|4890.7|4884.7|4890.3|4884.3|4891.3|4885.3|4890.3|4884.3|0
1614135880000|2021-02-24 03:04:40|4890.8|4884.8|4891.3|4885.3|4891.3|4885.3|4890.8|4884.8|0
1614135890000|2021-02-24 03:04:50|4891.8|4885.8|4891.3|4885.3|4892.3|4886.3|4891.3|4885.3|1
1614135910000|2021-02-24 03:05:10|4891.7|4885.7|4890.8|4884.8|4891.8|4885.8|4890.8|4884.8|6
1614135920000|2021-02-24 03:05:20|4891.8|4885.8|4892.3|4886.3|4892.3|4886.3|4891.8|4885.8|18
1614135930000|2021-02-24 03:05:30|4892.5|4886.5|4893.3|4887.3|4893.3|4887.3|4892.5|4886.5|1
1614135940000|2021-02-24 03:05:40|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|0
1614135950000|2021-02-24 03:05:50|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|1
1614135960000|2021-02-24 03:06:00|4893.5|4887.5|4895.5|4889.5|4895.5|4889.5|4893.5|4887.5|0
1614135970000|2021-02-24 03:06:10|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614135980000|2021-02-24 03:06:20|4895.3|4889.3|4895.5|4889.5|4895.5|4889.5|4895.3|4889.3|2
1614135990000|2021-02-24 03:06:30|4895.8|4889.8|4895.5|4889.5|4896.3|4890.3|4895.5|4889.5|3
1614136010000|2021-02-24 03:06:50|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|2
1614136020000|2021-02-24 03:07:00|4896.3|4890.3|4896.3|4890.3|4896.7|4890.7|4896.3|4890.3|3
1614136030000|2021-02-24 03:07:10|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|5
1614136040000|2021-02-24 03:07:20|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614136050000|2021-02-24 03:07:30|4895.1|4889.1|4894.6|4888.6|4895.1|4889.1|4894.6|4888.6|5
1614136070000|2021-02-24 03:07:50|4894.3|4888.3|4894.1|4888.1|4894.3|4888.3|4894.1|4888.1|1
1614136080000|2021-02-24 03:08:00|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|2
1614136090000|2021-02-24 03:08:10|4895|4889|4895|4889|4895|4889|4894.6|4888.6|0
1614136100000|2021-02-24 03:08:20|4894.6|4888.6|4893.8|4887.8|4894.6|4888.6|4893.8|4887.8|2
1614136130000|2021-02-24 03:08:50|4894.3|4888.3|4894.5|4888.5|4894.5|4888.5|4893.9|4887.9|2
1614136140000|2021-02-24 03:09:00|4894.3|4888.3|4894.8|4888.8|4894.8|4888.8|4894.3|4888.3|0
1614136150000|2021-02-24 03:09:10|4895.8|4889.8|4895.8|4889.8|4895.8|4889.8|4895.8|4889.8|6
1614136160000|2021-02-24 03:09:20|||||||||4
1614136180000|2021-02-24 03:09:40|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|3
1614136190000|2021-02-24 03:09:50|4893.8|4887.8|4894.3|4888.3|4894.3|4888.3|4893.8|4887.8|3
1614136200000|2021-02-24 03:10:00|4894.2|4888.2|4894.3|4888.3|4894.3|4888.3|4893.8|4887.8|1
1614136210000|2021-02-24 03:10:10|4894|4888|4893.3|4887.3|4894.7|4888.7|4892.8|4886.8|5
1614136220000|2021-02-24 03:10:20|4891.3|4885.3|4891.3|4885.3|4891.3|4885.3|4891.3|4885.3|5
1614136230000|2021-02-24 03:10:30|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4888.8|4882.8|8
1614136240000|2021-02-24 03:10:40|4889.8|4883.8|4889.8|4883.8|4889.8|4883.8|4889.8|4883.8|0
1614136250000|2021-02-24 03:10:50|4889.3|4883.3|4885.3|4879.3|4889.3|4883.3|4884.8|4878.8|9
1614136260000|2021-02-24 03:11:00|4885.8|4879.8|4887.3|4881.3|4887.3|4881.3|4885.8|4879.8|0
1614136270000|2021-02-24 03:11:10|4887.8|4881.8|4886.8|4880.8|4887.8|4881.8|4886.8|4880.8|0
1614136280000|2021-02-24 03:11:20|4886.5|4880.5|4886.8|4880.8|4886.8|4880.8|4885.8|4879.8|4
1614136290000|2021-02-24 03:11:30|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|1
1614136300000|2021-02-24 03:11:40|4887.8|4881.8|4887.3|4881.3|4887.8|4881.8|4887|4881|29
1614136310000|2021-02-24 03:11:50|4887.7|4881.7|4888.3|4882.3|4888.3|4882.3|4887.7|4881.7|1
1614136320000|2021-02-24 03:12:00|4888.5|4882.5|4888.8|4882.8|4888.8|4882.8|4888.5|4882.5|0
1614136330000|2021-02-24 03:12:10|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|1
1614136350000|2021-02-24 03:12:30|||||||||6
1614136360000|2021-02-24 03:12:40|4888.2|4882.2|4887.8|4881.8|4888.2|4882.2|4887.8|4881.8|2
1614136370000|2021-02-24 03:12:50|4888.3|4882.3|4887.8|4881.8|4888.3|4882.3|4887.8|4881.8|10
1614136380000|2021-02-24 03:13:00|4886.8|4880.8|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|15
1614136390000|2021-02-24 03:13:10|4887.7|4881.7|4887.3|4881.3|4887.7|4881.7|4887.3|4881.3|1
1614136400000|2021-02-24 03:13:20|4886.8|4880.8|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|0
1614136410000|2021-02-24 03:13:30|4887.8|4881.8|4886.8|4880.8|4887.8|4881.8|4886.8|4880.8|2
1614136420000|2021-02-24 03:13:40|4887.2|4881.2|4886.8|4880.8|4887.2|4881.2|4886.8|4880.8|1
1614136430000|2021-02-24 03:13:50|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614136440000|2021-02-24 03:14:00|4887.2|4881.2|4887.3|4881.3|4887.3|4881.3|4886.8|4880.8|2
1614136450000|2021-02-24 03:14:10|4887.2|4881.2|4886.8|4880.8|4887.2|4881.2|4886.8|4880.8|8
1614136460000|2021-02-24 03:14:20|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|1
1614136480000|2021-02-24 03:14:40|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|38
1614136490000|2021-02-24 03:14:50|4884.1|4878.1|4883.3|4877.3|4884.1|4878.1|4883.3|4877.3|4
1614136500000|2021-02-24 03:15:00|4882.8|4876.8|4883.3|4877.3|4883.3|4877.3|4882.8|4876.8|3
1614136510000|2021-02-24 03:15:10|||||||||1
1614136530000|2021-02-24 03:15:30|4884.3|4878.3|4884.8|4878.8|4884.8|4878.8|4883.8|4877.8|11
1614136540000|2021-02-24 03:15:40|4885.3|4879.3|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|0
1614136550000|2021-02-24 03:15:50|4885|4879|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|0
1614136560000|2021-02-24 03:16:00|4885.3|4879.3|4883.3|4877.3|4885.3|4879.3|4883.3|4877.3|16
1614136570000|2021-02-24 03:16:10|4883.8|4877.8|4884.3|4878.3|4884.8|4878.8|4883.8|4877.8|10
1614136580000|2021-02-24 03:16:20|4884.2|4878.2|4883.3|4877.3|4884.3|4878.3|4883.3|4877.3|2
1614136590000|2021-02-24 03:16:30|4883.5|4877.5|4884.8|4878.8|4884.8|4878.8|4882.8|4876.8|18
1614136600000|2021-02-24 03:16:40|4884.7|4878.7|4884.2|4878.2|4884.7|4878.7|4884.2|4878.2|0
1614136620000|2021-02-24 03:17:00|4884.3|4878.3|4884.2|4878.2|4884.3|4878.3|4884.2|4878.2|1
1614136630000|2021-02-24 03:17:10|4883.8|4877.8|4884.2|4878.2|4884.3|4878.3|4883.8|4877.8|8
1614136640000|2021-02-24 03:17:20|4883.8|4877.8|4884.2|4878.2|4884.3|4878.3|4883.8|4877.8|0
1614136650000|2021-02-24 03:17:30|4883.8|4877.8|4883.8|4877.8|4883.8|4877.8|4882.8|4876.8|10
1614136660000|2021-02-24 03:17:40|4883.2|4877.2|4883.2|4877.2|4884.2|4878.2|4883.2|4877.2|3
1614136670000|2021-02-24 03:17:50|4883.6|4877.6|4883.8|4877.8|4883.8|4877.8|4882.8|4876.8|3
1614136680000|2021-02-24 03:18:00|4883.7|4877.7|4883.2|4877.2|4883.7|4877.7|4883.2|4877.2|1
1614136690000|2021-02-24 03:18:10|4882.8|4876.8|4882.2|4876.2|4882.8|4876.8|4882.2|4876.2|3
1614136700000|2021-02-24 03:18:20|4882.3|4876.3|4881.3|4875.3|4882.3|4876.3|4881.3|4875.3|10
1614136710000|2021-02-24 03:18:30|4881.2|4875.2|4880.8|4874.8|4881.2|4875.2|4880.8|4874.8|1
1614136720000|2021-02-24 03:18:40|4880.2|4874.2|4879.2|4873.2|4880.2|4874.2|4879.2|4873.2|9
1614136730000|2021-02-24 03:18:50|4879.7|4873.7|4879.2|4873.2|4880.2|4874.2|4879.2|4873.2|2
1614136740000|2021-02-24 03:19:00|4879.3|4873.3|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|1
1614136750000|2021-02-24 03:19:10|4880.2|4874.2|4880.2|4874.2|4881.3|4875.3|4880.2|4874.2|10
1614136760000|2021-02-24 03:19:20|4880.3|4874.3|4880.3|4874.3|4881.2|4875.2|4880.2|4874.2|20
1614136770000|2021-02-24 03:19:30|4880.2|4874.2|4879.8|4873.8|4880.3|4874.3|4879.7|4873.7|1
1614136780000|2021-02-24 03:19:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|6
1614136790000|2021-02-24 03:19:50|4879.5|4873.5|4879.3|4873.3|4879.5|4873.5|4879.3|4873.3|1
1614136800000|2021-02-24 03:20:00|||||||||1
1614136810000|2021-02-24 03:20:10|4879.5|4873.5|4880.3|4874.3|4880.3|4874.3|4879.5|4873.5|1
1614136830000|2021-02-24 03:20:30|4881.2|4875.2|4881.7|4875.7|4881.7|4875.7|4881.2|4875.2|3
1614136840000|2021-02-24 03:20:40|4882|4876|4883.2|4877.2|4883.3|4877.3|4882|4876|15
1614136850000|2021-02-24 03:20:50|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|1
1614136860000|2021-02-24 03:21:00|4883.7|4877.7|4884.2|4878.2|4884.2|4878.2|4883.7|4877.7|1
1614136870000|2021-02-24 03:21:10|4883.8|4877.8|4882.2|4876.2|4883.8|4877.8|4881.8|4875.8|6
1614136880000|2021-02-24 03:21:20|4882.3|4876.3|4882|4876|4882.5|4876.5|4882|4876|2
1614136890000|2021-02-24 03:21:30|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4
1614136900000|2021-02-24 03:21:40|4882|4876|4882.7|4876.7|4882.7|4876.7|4882|4876|0
1614136910000|2021-02-24 03:21:50|4883|4877|4884|4878|4884|4878|4882.7|4876.7|2
1614136920000|2021-02-24 03:22:00|4883.7|4877.7|4881.2|4875.2|4883.7|4877.7|4881.2|4875.2|3
1614136940000|2021-02-24 03:22:20|4880.8|4874.8|4879.3|4873.3|4880.8|4874.8|4879.3|4873.3|3
1614136950000|2021-02-24 03:22:30|||||||||1
1614136960000|2021-02-24 03:22:40|4879.7|4873.7|4882.7|4876.7|4882.7|4876.7|4879.7|4873.7|9
1614136970000|2021-02-24 03:22:50|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|13
1614136980000|2021-02-24 03:23:00|4882.7|4876.7|4881.7|4875.7|4882.7|4876.7|4881.7|4875.7|7
1614136990000|2021-02-24 03:23:10|4881|4875|4880|4874|4881|4875|4880|4874|0
1614137000000|2021-02-24 03:23:20|4879.7|4873.7|4880.7|4874.7|4880.7|4874.7|4879.7|4873.7|0
1614137010000|2021-02-24 03:23:30|4881.2|4875.2|4882|4876|4882|4876|4881.2|4875.2|2
1614137040000|2021-02-24 03:24:00|4882.7|4876.7|4883|4877|4883|4877|4882.7|4876.7|0
1614137050000|2021-02-24 03:24:10|4884|4878|4883|4877|4884|4878|4883|4877|1
1614137060000|2021-02-24 03:24:20|4883.4|4877.4|4882.7|4876.7|4883.4|4877.4|4882.7|4876.7|2
1614137070000|2021-02-24 03:24:30|4883|4877|4880.7|4874.7|4883|4877|4880.7|4874.7|3
1614137080000|2021-02-24 03:24:40|4880.5|4874.5|4881|4875|4881|4875|4880|4874|0
1614137090000|2021-02-24 03:24:50|4881.2|4875.2|4881.7|4875.7|4881.7|4875.7|4881.2|4875.2|0
1614137100000|2021-02-24 03:25:00|4882|4876|4881|4875|4882|4876|4880.2|4874.2|17
1614137110000|2021-02-24 03:25:10|||||||||10
1614137120000|2021-02-24 03:25:20|||||||||2
1614137140000|2021-02-24 03:25:40|4881.4|4875.4|4881.7|4875.7|4881.7|4875.7|4881.4|4875.4|0
1614137150000|2021-02-24 03:25:50|4881.5|4875.5|4881.7|4875.7|4881.7|4875.7|4881.5|4875.5|0
1614137160000|2021-02-24 03:26:00|||||||||4
1614137180000|2021-02-24 03:26:20|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|16
1614137190000|2021-02-24 03:26:30|4880.8|4874.8|4881.2|4875.2|4881.2|4875.2|4880.8|4874.8|0
1614137220000|2021-02-24 03:27:00|4881.3|4875.3|4881.3|4875.3|4881.7|4875.7|4881.2|4875.2|1
1614137230000|2021-02-24 03:27:10|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|4881.7|4875.7|8
1614137240000|2021-02-24 03:27:20|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|7
1614137250000|2021-02-24 03:27:30|4880.8|4874.8|4880.3|4874.3|4880.8|4874.8|4880.3|4874.3|9
1614137260000|2021-02-24 03:27:40|4880.7|4874.7|4880.8|4874.8|4880.8|4874.8|4880.7|4874.7|0
1614137270000|2021-02-24 03:27:50|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|0
1614137290000|2021-02-24 03:28:10|4879.8|4873.8|4879.2|4873.2|4879.8|4873.8|4879.2|4873.2|1
1614137300000|2021-02-24 03:28:20|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|3
1614137310000|2021-02-24 03:28:30|4879|4873|4878.2|4872.2|4879|4873|4877.3|4871.3|3
1614137320000|2021-02-24 03:28:40|4878.5|4872.5|4878.2|4872.2|4878.8|4872.8|4878.2|4872.2|1
1614137330000|2021-02-24 03:28:50|4877.8|4871.8|4878.7|4872.7|4878.7|4872.7|4877.8|4871.8|1
1614137340000|2021-02-24 03:29:00|4879.2|4873.2|4878.7|4872.7|4879.2|4873.2|4878.7|4872.7|0
1614137350000|2021-02-24 03:29:10|4878.8|4872.8|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|0
1614137360000|2021-02-24 03:29:20|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|1
1614137370000|2021-02-24 03:29:30|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4878.2|4872.2|5
1614137380000|2021-02-24 03:29:40|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|1
1614137390000|2021-02-24 03:29:50|4878.7|4872.7|4878.3|4872.3|4878.7|4872.7|4878|4872|1
1614137400000|2021-02-24 03:30:00|4878.7|4872.7|4878.8|4872.8|4879.2|4873.2|4877.7|4871.7|8
1614137410000|2021-02-24 03:30:10|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|2
1614137420000|2021-02-24 03:30:20|4879.3|4873.3|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|0
1614137440000|2021-02-24 03:30:40|4879.5|4873.5|4879.6|4873.6|4879.6|4873.6|4879.5|4873.5|7
1614137450000|2021-02-24 03:30:50|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1614137460000|2021-02-24 03:31:00|4879.3|4873.3|4877|4871|4879.3|4873.3|4876.8|4870.8|7
1614137470000|2021-02-24 03:31:10|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|2
1614137480000|2021-02-24 03:31:20|4877.7|4871.7|4877.3|4871.3|4877.7|4871.7|4877.3|4871.3|0
1614137490000|2021-02-24 03:31:30|4878.3|4872.3|4880.2|4874.2|4880.7|4874.7|4878.2|4872.2|0
1614137500000|2021-02-24 03:31:40|4879.8|4873.8|4880.2|4874.2|4880.2|4874.2|4879.7|4873.7|1
1614137510000|2021-02-24 03:31:50|4879.8|4873.8|4878.8|4872.8|4879.8|4873.8|4878.8|4872.8|1
1614137520000|2021-02-24 03:32:00|4879.2|4873.2|4880.2|4874.2|4880.2|4874.2|4879.2|4873.2|0
1614137530000|2021-02-24 03:32:10|4878.6|4872.6|4879.3|4873.3|4879.3|4873.3|4878.6|4872.6|6
1614137540000|2021-02-24 03:32:20|4879.8|4873.8|4879.1|4873.1|4880.3|4874.3|4878.6|4872.6|9
1614137550000|2021-02-24 03:32:30|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|0
1614137580000|2021-02-24 03:33:00|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|0
1614137590000|2021-02-24 03:33:10|4877|4871|4875.8|4869.8|4877|4871|4875.8|4869.8|3
1614137600000|2021-02-24 03:33:20|4874.8|4868.8|4874.8|4868.8|4874.8|4868.8|4874.8|4868.8|8
1614137610000|2021-02-24 03:33:30|4875.3|4869.3|4875.3|4869.3|4875.3|4869.3|4875.3|4869.3|10
1614137630000|2021-02-24 03:33:50|4875.2|4869.2|4875.2|4869.2|4875.2|4869.2|4875.2|4869.2|0
1614137650000|2021-02-24 03:34:10|4875.7|4869.7|4876|4870|4876.2|4870.2|4875.7|4869.7|14
1614137670000|2021-02-24 03:34:30|4875.7|4869.7|4875.7|4869.7|4875.7|4869.7|4875.5|4869.5|0
1614137680000|2021-02-24 03:34:40|4876|4870|4876.3|4870.3|4876.5|4870.5|4876|4870|5
1614137690000|2021-02-24 03:34:50|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|0
1614137700000|2021-02-24 03:35:00|4877|4871|4878.3|4872.3|4878.3|4872.3|4877|4871|5
1614137750000|2021-02-24 03:35:50|4878.2|4872.2|4877.9|4871.9|4878.2|4872.2|4877.8|4871.8|3
1614137760000|2021-02-24 03:36:00|4878.3|4872.3|4879.2|4873.2|4879.2|4873.2|4878.3|4872.3|1
1614137770000|2021-02-24 03:36:10|4879.3|4873.3|4879.2|4873.2|4879.3|4873.3|4879.2|4873.2|0
1614137780000|2021-02-24 03:36:20|4878.8|4872.8|4878.4|4872.4|4878.8|4872.8|4878.4|4872.4|1
1614137790000|2021-02-24 03:36:30|4878.3|4872.3|4877.2|4871.2|4878.3|4872.3|4877.2|4871.2|2
1614137820000|2021-02-24 03:37:00|4876.8|4870.8|4876.7|4870.7|4877.2|4871.2|4876.7|4870.7|1
1614137840000|2021-02-24 03:37:20|4875.2|4869.2|4875.7|4869.7|4875.7|4869.7|4874.7|4868.7|7
1614137850000|2021-02-24 03:37:30|4876|4870|4876|4870|4876|4870|4876|4870|1
1614137880000|2021-02-24 03:38:00|4876.4|4870.4|4876.7|4870.7|4876.7|4870.7|4876.4|4870.4|0
1614137890000|2021-02-24 03:38:10|4877|4871|4876.7|4870.7|4877|4871|4876.7|4870.7|0
1614137910000|2021-02-24 03:38:30|4877|4871|4878|4872|4878|4872|4877|4871|0
1614137920000|2021-02-24 03:38:40|4878.2|4872.2|4878.7|4872.7|4879|4873|4878|4872|2
1614137940000|2021-02-24 03:39:00|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4
1614137970000|2021-02-24 03:39:30|||||||||1
1614138030000|2021-02-24 03:40:30|4876.2|4870.2|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|2
1614138040000|2021-02-24 03:40:40|4876|4870|4876|4870|4876.2|4870.2|4875.7|4869.7|5
1614138050000|2021-02-24 03:40:50|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|0
1614138060000|2021-02-24 03:41:00|4876|4870|4876|4870|4876|4870|4876|4870|0
1614138070000|2021-02-24 03:41:10|4875.7|4869.7|4876|4870|4876|4870|4875.7|4869.7|2
1614138090000|2021-02-24 03:41:30|4875.7|4869.7|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614138110000|2021-02-24 03:41:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614138120000|2021-02-24 03:42:00|4876.7|4870.7|4876|4870|4876.7|4870.7|4876|4870|2
1614138130000|2021-02-24 03:42:10|4876.2|4870.2|4876.7|4870.7|4876.7|4870.7|4876.2|4870.2|0
1614138140000|2021-02-24 03:42:20|4876|4870|4876.7|4870.7|4876.7|4870.7|4876|4870|0
1614138150000|2021-02-24 03:42:30|4877|4871|4877.7|4871.7|4877.7|4871.7|4877|4871|1
1614138160000|2021-02-24 03:42:40|4878|4872|4878.2|4872.2|4879|4873|4877.8|4871.8|3
1614138170000|2021-02-24 03:42:50|4878|4872|4878|4872|4878.2|4872.2|4878|4872|0
1614138180000|2021-02-24 03:43:00|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|0
1614138190000|2021-02-24 03:43:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614138200000|2021-02-24 03:43:20|||||||||1
1614138210000|2021-02-24 03:43:30|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138220000|2021-02-24 03:43:40|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138230000|2021-02-24 03:43:50|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614138240000|2021-02-24 03:44:00|4879|4873|4880|4874|4880|4874|4878.7|4872.7|4
1614138250000|2021-02-24 03:44:10|4880.4|4874.4|4880.7|4874.7|4880.7|4874.7|4880.4|4874.4|0
1614138260000|2021-02-24 03:44:20|4880.5|4874.5|4881|4875|4881|4875|4880.5|4874.5|3
1614138270000|2021-02-24 03:44:30|4880.7|4874.7|4879.7|4873.7|4880.7|4874.7|4879.7|4873.7|6
1614138300000|2021-02-24 03:45:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4
1614138310000|2021-02-24 03:45:10|4878.3|4872.3|4878.2|4872.2|4878.3|4872.3|4878.2|4872.2|0
1614138320000|2021-02-24 03:45:20|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.5|4872.5|0
1614138330000|2021-02-24 03:45:30|4879.2|4873.2|4879|4873|4879.2|4873.2|4878.7|4872.7|0
1614138340000|2021-02-24 03:45:40|4879.4|4873.4|4879|4873|4879.4|4873.4|4879|4873|1
1614138360000|2021-02-24 03:46:00|4879.2|4873.2|4879|4873|4879.2|4873.2|4879|4873|0
1614138370000|2021-02-24 03:46:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614138390000|2021-02-24 03:46:30|4879|4873|4879|4873|4879|4873|4879|4873|0
1614138410000|2021-02-24 03:46:50|4879.2|4873.2|4880|4874|4880|4874|4879.2|4873.2|0
1614138420000|2021-02-24 03:47:00|4879|4873|4879|4873|4879.2|4873.2|4878.7|4872.7|3
1614138430000|2021-02-24 03:47:10|4878.7|4872.7|4878.2|4872.2|4878.7|4872.7|4878|4872|3
1614138470000|2021-02-24 03:47:50|4878.5|4872.5|4878.2|4872.2|4878.7|4872.7|4878.2|4872.2|0
1614138480000|2021-02-24 03:48:00|4878|4872|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614138490000|2021-02-24 03:48:10|4878|4872|4877.7|4871.7|4878|4872|4877.7|4871.7|0
1614138500000|2021-02-24 03:48:20|4877.8|4871.8|4877.2|4871.2|4878|4872|4877|4871|6
1614138520000|2021-02-24 03:48:40|4876.7|4870.7|4875.7|4869.7|4877|4871|4875.7|4869.7|1
1614138530000|2021-02-24 03:48:50|4876|4870|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|0
1614138540000|2021-02-24 03:49:00|4875.2|4869.2|4874.7|4868.7|4875.2|4869.2|4874.7|4868.7|1
1614138560000|2021-02-24 03:49:20|4875|4869|4875.2|4869.2|4875.2|4869.2|4875|4869|1
1614138570000|2021-02-24 03:49:30|4875|4869|4876|4870|4876|4870|4875|4869|1
1614138590000|2021-02-24 03:49:50|4876.7|4870.7|4876.7|4870.7|4877|4871|4876.7|4870.7|0
1614138620000|2021-02-24 03:50:20|4877|4871|4877|4871|4877.5|4871.5|4877|4871|2
1614138640000|2021-02-24 03:50:40|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|0
1614138650000|2021-02-24 03:50:50|4875.7|4869.7|4875.7|4869.7|4876|4870|4875.7|4869.7|2
1614138660000|2021-02-24 03:51:00|4876|4870|4876.2|4870.2|4876.2|4870.2|4876|4870|0
1614138670000|2021-02-24 03:51:10|4876|4870|4876|4870|4876|4870|4876|4870|0
1614138720000|2021-02-24 03:52:00|4875.7|4869.7|4874.7|4868.7|4875.7|4869.7|4874.7|4868.7|1
1614138730000|2021-02-24 03:52:10|4874.4|4868.4|4874.7|4868.7|4874.7|4868.7|4873.7|4867.7|18
1614138740000|2021-02-24 03:52:20|4874.3|4868.3|4873.7|4867.7|4874.3|4868.3|4873.7|4867.7|1
1614138750000|2021-02-24 03:52:30|4874|4868|4874|4868|4874|4868|4874|4868|1
1614138780000|2021-02-24 03:53:00|4874.7|4868.7|4875|4869|4875|4869|4874.7|4868.7|1
1614138800000|2021-02-24 03:53:20|4875.2|4869.2|4875|4869|4875.2|4869.2|4874.8|4868.8|1
1614138810000|2021-02-24 03:53:30|4875.2|4869.2|4875|4869|4875.2|4869.2|4874.7|4868.7|1
1614138820000|2021-02-24 03:53:40|4875.2|4869.2|4875.7|4869.7|4875.7|4869.7|4875.2|4869.2|0
1614138830000|2021-02-24 03:53:50|4876|4870|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614138850000|2021-02-24 03:54:10|4875|4869|4874.2|4868.2|4875|4869|4874.2|4868.2|3
1614138860000|2021-02-24 03:54:20|4874|4868|4874.2|4868.2|4874.2|4868.2|4874|4868|0
1614138870000|2021-02-24 03:54:30|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|0
1614138930000|2021-02-24 03:55:30|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|5
1614138960000|2021-02-24 03:56:00|4875.5|4869.5|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|3
1614138980000|2021-02-24 03:56:20|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139000000|2021-02-24 03:56:40|4875.5|4869.5|4874.6|4868.6|4875.5|4869.5|4874.6|4868.6|1
1614139020000|2021-02-24 03:57:00|4875|4869|4874.6|4868.6|4875|4869|4874.6|4868.6|0
1614139040000|2021-02-24 03:57:20|4875|4869|4874.6|4868.6|4875.1|4869.1|4874.6|4868.6|1
1614139050000|2021-02-24 03:57:30|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139120000|2021-02-24 03:58:40|4875.1|4869.1|4875.5|4869.5|4875.5|4869.5|4875.1|4869.1|0
1614139140000|2021-02-24 03:59:00|4875|4869|4875|4869|4875|4869|4875|4869|2
1614139160000|2021-02-24 03:59:20|4875.1|4869.1|4875|4869|4875.1|4869.1|4875|4869|0
1614139170000|2021-02-24 03:59:30|4875.3|4869.3|4876|4870|4876.4|4870.4|4875.3|4869.3|3
1614139330000|2021-02-24 04:02:10|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614139340000|2021-02-24 04:02:20|4874.9|4868.9|4874.6|4868.6|4874.9|4868.9|4874.6|4868.6|4
1614139350000|2021-02-24 04:02:30|4875|4869|4875|4869|4875|4869|4874.6|4868.6|1
1614139420000|2021-02-24 04:03:40|||||||||1
1614139440000|2021-02-24 04:04:00|4874.6|4868.6|4876.5|4870.5|4877.5|4871.5|4874.6|4868.6|5
1614139450000|2021-02-24 04:04:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614139480000|2021-02-24 04:04:40|4877|4871|4877|4871|4877|4871|4876.6|4870.6|1
1614139490000|2021-02-24 04:04:50|4876|4870|4876|4870|4876|4870|4876|4870|3
1614139500000|2021-02-24 04:05:00|4875.6|4869.6|4875|4869|4875.6|4869.6|4875|4869|2
1614139510000|2021-02-24 04:05:10|4874.6|4868.6|4874.3|4868.3|4874.6|4868.6|4874.3|4868.3|0
1614139520000|2021-02-24 04:05:20|4874|4868|4874.1|4868.1|4874.1|4868.1|4874|4868|0
1614139530000|2021-02-24 04:05:30|4874.3|4868.3|4874.1|4868.1|4874.6|4868.6|4874.1|4868.1|0
1614139630000|2021-02-24 04:07:10|4874.5|4868.5|4874.6|4868.6|4874.6|4868.6|4874.5|4868.5|0
1614139680000|2021-02-24 04:08:00|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4
1614139690000|2021-02-24 04:08:10|4873|4867|4872.6|4866.6|4873|4867|4872.6|4866.6|3
1614139700000|2021-02-24 04:08:20|4873|4867|4873|4867|4873|4867|4873|4867|0
1614139710000|2021-02-24 04:08:30|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|0
1614139720000|2021-02-24 04:08:40|4873|4867|4873|4867|4873|4867|4873|4867|2
1614139730000|2021-02-24 04:08:50|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|4872.6|4866.6|0
1614139740000|2021-02-24 04:09:00|4873|4867|4873|4867|4873|4867|4873|4867|0
1614139750000|2021-02-24 04:09:10|4873.5|4867.5|4873.9|4867.9|4873.9|4867.9|4873.5|4867.5|0
1614139760000|2021-02-24 04:09:20|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|0
1614139800000|2021-02-24 04:10:00|4873.5|4867.5|4874|4868|4874|4868|4873|4867|2
1614139820000|2021-02-24 04:10:20|4874.1|4868.1|4874|4868|4874.5|4868.5|4874|4868|1
1614139830000|2021-02-24 04:10:30|4874.5|4868.5|4874.6|4868.6|4875|4869|4874.5|4868.5|1
1614139840000|2021-02-24 04:10:40|4875|4869|4875|4869|4875|4869|4875|4869|0
1614139850000|2021-02-24 04:10:50|4875.1|4869.1|4875|4869|4875.1|4869.1|4875|4869|1
1614139860000|2021-02-24 04:11:00|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|1
1614139870000|2021-02-24 04:11:10|4875|4869|4875|4869|4875|4869|4875|4869|1
1614139910000|2021-02-24 04:11:50|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|0
1614139920000|2021-02-24 04:12:00|4875|4869|4875|4869|4875|4869|4875|4869|3
1614139980000|2021-02-24 04:13:00|4875.1|4869.1|4875.5|4869.5|4875.5|4869.5|4875.1|4869.1|1
1614140020000|2021-02-24 04:13:40|4876|4870|4876|4870|4876|4870|4876|4870|7
1614140030000|2021-02-24 04:13:50|4876.1|4870.1|4876.6|4870.6|4876.6|4870.6|4876|4870|1
1614140040000|2021-02-24 04:14:00|4876.8|4870.8|4877.5|4871.5|4877.5|4871.5|4876.8|4870.8|1
1614140050000|2021-02-24 04:14:10|4877.1|4871.1|4877|4871|4877.1|4871.1|4876.6|4870.6|0
1614140080000|2021-02-24 04:14:40|4877.4|4871.4|4877|4871|4877.5|4871.5|4877|4871|0
1614140110000|2021-02-24 04:15:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614140120000|2021-02-24 04:15:20|4877|4871|4876.6|4870.6|4877|4871|4876.6|4870.6|0
1614140160000|2021-02-24 04:16:00|4877|4871|4877|4871|4877|4871|4877|4871|1
1614140250000|2021-02-24 04:17:30|4876.5|4870.5|4874.6|4868.6|4876.5|4870.5|4874.6|4868.6|13
1614140260000|2021-02-24 04:17:40|4875.3|4869.3|4875.5|4869.5|4875.5|4869.5|4875.3|4869.3|2
1614140280000|2021-02-24 04:18:00|4876|4870|4876|4870|4876|4870|4876|4870|0
1614140300000|2021-02-24 04:18:20|4876.5|4870.5|4877|4871|4877.5|4871.5|4876.5|4870.5|5
1614140330000|2021-02-24 04:18:50|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614140380000|2021-02-24 04:19:40|4876.6|4870.6|4877|4871|4877|4871|4876.6|4870.6|0
1614140420000|2021-02-24 04:20:20|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|5
1614140430000|2021-02-24 04:20:30|4876|4870|4876|4870|4876|4870|4876|4870|0
1614140450000|2021-02-24 04:20:50|4875.6|4869.6|4875|4869|4875.6|4869.6|4875|4869|1
1614140480000|2021-02-24 04:21:20|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|1
1614140490000|2021-02-24 04:21:30|4874.5|4868.5|4874.1|4868.1|4875|4869|4874.1|4868.1|3
1614140510000|2021-02-24 04:21:50|4874|4868|4874|4868|4874|4868|4873.6|4867.6|6
1614140520000|2021-02-24 04:22:00|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|4873.6|4867.6|6
1614140530000|2021-02-24 04:22:10|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|5
1614140540000|2021-02-24 04:22:20|4872.6|4866.6|4872.5|4866.5|4872.6|4866.6|4872.5|4866.5|3
1614140550000|2021-02-24 04:22:30|4872|4866|4872|4866|4872|4866|4872|4866|14
1614140560000|2021-02-24 04:22:40|4872.5|4866.5|4873|4867|4873|4867|4872.5|4866.5|6
1614140600000|2021-02-24 04:23:20|4873.1|4867.1|4874|4868|4874|4868|4873.1|4867.1|0
1614140610000|2021-02-24 04:23:30|4874.1|4868.1|4874.6|4868.6|4874.6|4868.6|4874.1|4868.1|0
1614140620000|2021-02-24 04:23:40|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875|4869|6
1614140630000|2021-02-24 04:23:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614140640000|2021-02-24 04:24:00|4876.3|4870.3|4876|4870|4876.3|4870.3|4875.6|4869.6|2
1614140650000|2021-02-24 04:24:10|4876.1|4870.1|4876|4870|4876.1|4870.1|4876|4870|0
1614140660000|2021-02-24 04:24:20|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140670000|2021-02-24 04:24:30|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140690000|2021-02-24 04:24:50|4876|4870|4876|4870|4876|4870|4876|4870|1
1614140700000|2021-02-24 04:25:00|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140740000|2021-02-24 04:25:40|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140750000|2021-02-24 04:25:50|4876|4870|4875.6|4869.6|4876|4870|4875.6|4869.6|0
1614140760000|2021-02-24 04:26:00|4876|4870|4876|4870|4876.6|4870.6|4876|4870|0
1614140790000|2021-02-24 04:26:30|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|4875.6|4869.6|0
1614140810000|2021-02-24 04:26:50|4876|4870|4876.8|4870.8|4876.8|4870.8|4876|4870|1
1614140820000|2021-02-24 04:27:00|4877|4871|4877|4871|4877|4871|4877|4871|0
1614140830000|2021-02-24 04:27:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|0
1614140840000|2021-02-24 04:27:20|4877.6|4871.6|4878.3|4872.3|4879|4873|4877.6|4871.6|0
1614140850000|2021-02-24 04:27:30|4878.6|4872.6|4879|4873|4879|4873|4878.6|4872.6|0
1614140860000|2021-02-24 04:27:40|4879.1|4873.1|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|0
1614140870000|2021-02-24 04:27:50|4880|4874|4880|4874|4880|4874|4880|4874|4
1614140880000|2021-02-24 04:28:00|||||||||1
1614140890000|2021-02-24 04:28:10|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|2
1614140900000|2021-02-24 04:28:20|4880|4874|4880.1|4874.1|4880.1|4874.1|4880|4874|0
1614140940000|2021-02-24 04:29:00|4880.3|4874.3|4880.6|4874.6|4880.6|4874.6|4880.3|4874.3|0
1614140960000|2021-02-24 04:29:20|4881|4875|4880.6|4874.6|4881|4875|4880.6|4874.6|0
1614140970000|2021-02-24 04:29:30|4880.5|4874.5|4880.1|4874.1|4880.5|4874.5|4880.1|4874.1|3
1614140980000|2021-02-24 04:29:40|4880.2|4874.2|4880.6|4874.6|4881.1|4875.1|4880.2|4874.2|0
1614141000000|2021-02-24 04:30:00|4880.1|4874.1|4880|4874|4880.1|4874.1|4880|4874|1
1614141010000|2021-02-24 04:30:10|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4879.6|4873.6|0
1614141020000|2021-02-24 04:30:20|4880|4874|4880.1|4874.1|4880.1|4874.1|4880|4874|0
1614141040000|2021-02-24 04:30:40|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|0
1614141100000|2021-02-24 04:31:40|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|3
1614141120000|2021-02-24 04:32:00|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|2
1614141140000|2021-02-24 04:32:20|4877.6|4871.6|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|1
1614141160000|2021-02-24 04:32:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141180000|2021-02-24 04:33:00|4876.8|4870.8|4876.1|4870.1|4876.8|4870.8|4876.1|4870.1|1
1614141190000|2021-02-24 04:33:10|4875.7|4869.7|4877.1|4871.1|4877.1|4871.1|4875.7|4869.7|14
1614141200000|2021-02-24 04:33:20|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141290000|2021-02-24 04:34:50|4877.1|4871.1|4877.5|4871.5|4878.1|4872.1|4877.1|4871.1|6
1614141310000|2021-02-24 04:35:10|4878.6|4872.6|4879|4873|4879|4873|4878.6|4872.6|2
1614141320000|2021-02-24 04:35:20|4879.1|4873.1|4879|4873|4879.1|4873.1|4878.6|4872.6|1
1614141330000|2021-02-24 04:35:30|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614141350000|2021-02-24 04:35:50|4879|4873|4879|4873|4879|4873|4879|4873|0
1614141370000|2021-02-24 04:36:10|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|1
1614141380000|2021-02-24 04:36:20|4879|4873|4878|4872|4879|4873|4878|4872|3
1614141390000|2021-02-24 04:36:30|4877.8|4871.8|4878|4872|4878|4872|4877.6|4871.6|1
1614141430000|2021-02-24 04:37:10|4878.3|4872.3|4879|4873|4879|4873|4878.3|4872.3|1
1614141460000|2021-02-24 04:37:40|4879.1|4873.1|4879|4873|4879.5|4873.5|4879|4873|2
1614141510000|2021-02-24 04:38:30|4878.6|4872.6|4877.6|4871.6|4878.6|4872.6|4877.6|4871.6|3
1614141520000|2021-02-24 04:38:40|4877|4871|4877|4871|4877|4871|4877|4871|1
1614141540000|2021-02-24 04:39:00|4877.1|4871.1|4877|4871|4877.6|4871.6|4877|4871|0
1614141610000|2021-02-24 04:40:10|4877.6|4871.6|4878|4872|4878|4872|4877.6|4871.6|0
1614141620000|2021-02-24 04:40:20|4877.6|4871.6|4877|4871|4877.6|4871.6|4877|4871|1
1614141640000|2021-02-24 04:40:40|4876.6|4870.6|4877|4871|4877|4871|4876.6|4870.6|1
1614141650000|2021-02-24 04:40:50|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|3
1614141680000|2021-02-24 04:41:20|4875.7|4869.7|4877.1|4871.1|4877.1|4871.1|4875.7|4869.7|1
1614141810000|2021-02-24 04:43:30|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614141820000|2021-02-24 04:43:40|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614141880000|2021-02-24 04:44:40|4876.7|4870.7|4876.1|4870.1|4876.7|4870.7|4875.6|4869.6|10
1614141890000|2021-02-24 04:44:50|4876|4870|4876.1|4870.1|4876.1|4870.1|4876|4870|0
1614141900000|2021-02-24 04:45:00|4875.6|4869.6|4876.1|4870.1|4876.1|4870.1|4875.6|4869.6|0
1614141930000|2021-02-24 04:45:30|4876.2|4870.2|4877.1|4871.1|4877.5|4871.5|4876.2|4870.2|0
1614141940000|2021-02-24 04:45:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614141970000|2021-02-24 04:46:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|1
1614141990000|2021-02-24 04:46:30|||||||||1
1614142000000|2021-02-24 04:46:40|4877|4871|4877|4871|4877|4871|4877|4871|0
1614142010000|2021-02-24 04:46:50|4878|4872|4878|4872|4878|4872|4878|4872|0
1614142050000|2021-02-24 04:47:30|4877.8|4871.8|4877.1|4871.1|4877.8|4871.8|4877.1|4871.1|3
1614142070000|2021-02-24 04:47:50|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614142080000|2021-02-24 04:48:00|4877|4871|4877.1|4871.1|4877.1|4871.1|4877|4871|0
1614142090000|2021-02-24 04:48:10|4877|4871|4876.6|4870.6|4877.1|4871.1|4876.6|4870.6|0
1614142100000|2021-02-24 04:48:20|4877|4871|4877|4871|4877|4871|4877|4871|9
1614142200000|2021-02-24 04:50:00|4877.1|4871.1|4878|4872|4878|4872|4877.1|4871.1|0
1614142210000|2021-02-24 04:50:10|4877.9|4871.9|4877.6|4871.6|4877.9|4871.9|4877.6|4871.6|0
1614142240000|2021-02-24 04:50:40|4878.1|4872.1|4877.9|4871.9|4878.1|4872.1|4877.9|4871.9|0
1614142250000|2021-02-24 04:50:50|4877.6|4871.6|4877.6|4871.6|4877.9|4871.9|4877.6|4871.6|0
1614142310000|2021-02-24 04:51:50|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4
1614142540000|2021-02-24 04:55:40|4876.6|4870.6|4874.1|4868.1|4876.6|4870.6|4874.1|4868.1|6
1614142550000|2021-02-24 04:55:50|4873.7|4867.7|4873.6|4867.6|4873.7|4867.7|4873.6|4867.6|1
1614142560000|2021-02-24 04:56:00|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|1
1614142590000|2021-02-24 04:56:30|4874.1|4868.1|4874.4|4868.4|4874.4|4868.4|4874.1|4868.1|0
1614142600000|2021-02-24 04:56:40|4874.6|4868.6|4874.9|4868.9|4874.9|4868.9|4874.6|4868.6|1
1614142620000|2021-02-24 04:57:00|4875.3|4869.3|4875.6|4869.6|4876.1|4870.1|4875.1|4869.1|2
1614142650000|2021-02-24 04:57:30|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|0
1614142670000|2021-02-24 04:57:50|4876.1|4870.1|4876.6|4870.6|4877.6|4871.6|4876.1|4870.1|1
1614142680000|2021-02-24 04:58:00|4877.1|4871.1|4877.6|4871.6|4877.6|4871.6|4876.9|4870.9|0
1614142700000|2021-02-24 04:58:20|4877.4|4871.4|4876.9|4870.9|4877.4|4871.4|4876.9|4870.9|3
1614142730000|2021-02-24 04:58:50|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|1
1614142750000|2021-02-24 04:59:10|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|0
1614142760000|2021-02-24 04:59:20|4876.6|4870.6|4875.9|4869.9|4876.6|4870.6|4875.9|4869.9|1
1614142820000|2021-02-24 05:00:20|4874.4|4868.4|4873.6|4867.6|4874.4|4868.4|4873.6|4867.6|5
1614142850000|2021-02-24 05:00:50|4874.4|4868.4|4875.6|4869.6|4875.9|4869.9|4874.4|4868.4|5
1614142860000|2021-02-24 05:01:00|4874.6|4868.6|4873.9|4867.9|4874.6|4868.6|4873.6|4867.6|5
1614142870000|2021-02-24 05:01:10|4873.4|4867.4|4873.9|4867.9|4873.9|4867.9|4873.4|4867.4|0
1614142920000|2021-02-24 05:02:00|4873.6|4867.6|4874.9|4868.9|4874.9|4868.9|4873.6|4867.6|1
1614142930000|2021-02-24 05:02:10|4875.9|4869.9|4875.9|4869.9|4876.1|4870.1|4875.6|4869.6|1
1614142950000|2021-02-24 05:02:30|||||||||1
1614142970000|2021-02-24 05:02:50|4875.6|4869.6|4874.6|4868.6|4875.6|4869.6|4874.6|4868.6|2
1614143000000|2021-02-24 05:03:20|4874.4|4868.4|4873.9|4867.9|4874.4|4868.4|4873.9|4867.9|2
1614143010000|2021-02-24 05:03:30|4873.6|4867.6|4872.9|4866.9|4873.6|4867.6|4872.9|4866.9|7
1614143020000|2021-02-24 05:03:40|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|4873.4|4867.4|0
1614143040000|2021-02-24 05:04:00|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|4873.9|4867.9|1
1614143050000|2021-02-24 05:04:10|4874.4|4868.4|4874.4|4868.4|4874.4|4868.4|4874.4|4868.4|0
1614143070000|2021-02-24 05:04:30|4874.3|4868.3|4873.9|4867.9|4874.3|4868.3|4873.6|4867.6|3
1614143090000|2021-02-24 05:04:50|4873.6|4867.6|4872.9|4866.9|4873.6|4867.6|4872.6|4866.6|1
1614143100000|2021-02-24 05:05:00|4872.6|4866.6|4872.9|4866.9|4872.9|4866.9|4872.4|4866.4|0
1614143120000|2021-02-24 05:05:20|4872.6|4866.6|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|0
1614143130000|2021-02-24 05:05:30|4871.9|4865.9|4871.4|4865.4|4871.9|4865.9|4871.4|4865.4|0
1614143160000|2021-02-24 05:06:00|4870.9|4864.9|4869.9|4863.9|4870.9|4864.9|4869.9|4863.9|13
1614143170000|2021-02-24 05:06:10|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.6|4863.6|1
1614143180000|2021-02-24 05:06:20|4870.3|4864.3|4869.9|4863.9|4870.3|4864.3|4869.9|4863.9|1
1614143190000|2021-02-24 05:06:30|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|4870.4|4864.4|1
1614143200000|2021-02-24 05:06:40|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|1
1614143240000|2021-02-24 05:07:20|4869.6|4863.6|4869.4|4863.4|4869.6|4863.6|4869.4|4863.4|0
1614143270000|2021-02-24 05:07:50|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4
1614143280000|2021-02-24 05:08:00|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.4|4863.4|1
1614143290000|2021-02-24 05:08:10|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|0
1614143300000|2021-02-24 05:08:20|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|0
1614143330000|2021-02-24 05:08:50|4871.6|4865.6|4869.9|4863.9|4871.6|4865.6|4869.9|4863.9|4
1614143370000|2021-02-24 05:09:30|4870.1|4864.1|4869.9|4863.9|4870.1|4864.1|4869.9|4863.9|0
1614143400000|2021-02-24 05:10:00|4869.6|4863.6|4869.9|4863.9|4869.9|4863.9|4869.6|4863.6|2
1614143410000|2021-02-24 05:10:10|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|2
1614143420000|2021-02-24 05:10:20|4869.4|4863.4|4870.4|4864.4|4870.4|4864.4|4868.9|4862.9|7
1614143440000|2021-02-24 05:10:40|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|1
1614143460000|2021-02-24 05:11:00|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|4869.6|4863.6|0
1614143470000|2021-02-24 05:11:10|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|4869.9|4863.9|0
1614143490000|2021-02-24 05:11:30|4870.3|4864.3|4870.9|4864.9|4871.1|4865.1|4870.3|4864.3|1
1614143520000|2021-02-24 05:12:00|4871.3|4865.3|4871.4|4865.4|4871.4|4865.4|4871.3|4865.3|0
1614143540000|2021-02-24 05:12:20|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|4872.4|4866.4|9
1614143550000|2021-02-24 05:12:30|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|2
1614143570000|2021-02-24 05:12:50|4872.1|4866.1|4870.6|4864.6|4872.4|4866.4|4870.6|4864.6|4
1614143580000|2021-02-24 05:13:00|4870.9|4864.9|4866.2|4860.2|4870.9|4864.9|4866.2|4860.2|18
1614143590000|2021-02-24 05:13:10|4865.8|4859.8|4867.1|4861.1|4867.4|4861.4|4865.4|4859.4|9
1614143600000|2021-02-24 05:13:20|4866.6|4860.6|4868.1|4862.1|4868.1|4862.1|4866.6|4860.6|5
1614143610000|2021-02-24 05:13:30|4867.6|4861.6|4866.1|4860.1|4867.6|4861.6|4866.1|4860.1|12
1614143630000|2021-02-24 05:13:50|4867.1|4861.1|4867.1|4861.1|4867.1|4861.1|4867.1|4861.1|8
1614143640000|2021-02-24 05:14:00|4866.7|4860.7|4866.6|4860.6|4866.7|4860.7|4866.6|4860.6|0
1614143650000|2021-02-24 05:14:10|4866.2|4860.2|4866.1|4860.1|4866.2|4860.2|4865.7|4859.7|3
1614143670000|2021-02-24 05:14:30|4866.2|4860.2|4867.1|4861.1|4867.1|4861.1|4866.2|4860.2|4
1614143680000|2021-02-24 05:14:40|4868.1|4862.1|4868.1|4862.1|4868.4|4862.4|4867.1|4861.1|5
1614143690000|2021-02-24 05:14:50|4867.7|4861.7|4867.2|4861.2|4867.7|4861.7|4866.7|4860.7|3
1614143700000|2021-02-24 05:15:00|4867.3|4861.3|4867.1|4861.1|4868.1|4862.1|4867.1|4861.1|1
1614143730000|2021-02-24 05:15:30|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4868.1|4862.1|4
1614143760000|2021-02-24 05:16:00|4868.2|4862.2|4869.7|4863.7|4869.7|4863.7|4868.1|4862.1|1
1614143770000|2021-02-24 05:16:10|4870.7|4864.7|4871.1|4865.1|4871.1|4865.1|4870.1|4864.1|1
1614143780000|2021-02-24 05:16:20|4871.2|4865.2|4870.1|4864.1|4871.2|4865.2|4870.1|4864.1|2
1614143790000|2021-02-24 05:16:30|4870.6|4864.6|4871.1|4865.1|4871.1|4865.1|4870.6|4864.6|0
1614143800000|2021-02-24 05:16:40|4870.1|4864.1|4870.2|4864.2|4870.2|4864.2|4870.1|4864.1|4
1614143810000|2021-02-24 05:16:50|4870.1|4864.1|4870.1|4864.1|4870.2|4864.2|4870.1|4864.1|0
1614143860000|2021-02-24 05:17:40|4870.4|4864.4|4870.6|4864.6|4870.6|4864.6|4870.4|4864.4|0
1614143880000|2021-02-24 05:18:00|4870.7|4864.7|4870.9|4864.9|4871.3|4865.3|4870.6|4864.6|2
1614143910000|2021-02-24 05:18:30|4870.6|4864.6|4870.9|4864.9|4870.9|4864.9|4870.6|4864.6|0
1614143920000|2021-02-24 05:18:40|4870.6|4864.6|4870.1|4864.1|4870.6|4864.6|4869.7|4863.7|4
1614143960000|2021-02-24 05:19:20|4869.7|4863.7|4869.1|4863.1|4869.7|4863.7|4869.1|4863.1|3
1614143970000|2021-02-24 05:19:30|4868.7|4862.7|4869.1|4863.1|4869.1|4863.1|4868.7|4862.7|0
1614143980000|2021-02-24 05:19:40|4869.2|4863.2|4869.7|4863.7|4869.8|4863.8|4869.1|4863.1|3
1614143990000|2021-02-24 05:19:50|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|1
1614144030000|2021-02-24 05:20:30|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|4870.9|4864.9|0
1614144040000|2021-02-24 05:20:40|4871.4|4865.4|4871.4|4865.4|4871.4|4865.4|4871.4|4865.4|0
1614144050000|2021-02-24 05:20:50|4871.8|4865.8|4873.7|4867.7|4873.7|4867.7|4871.8|4865.8|1
1614144060000|2021-02-24 05:21:00|4872.7|4866.7|4872.7|4866.7|4873.1|4867.1|4872.6|4866.6|2
1614144070000|2021-02-24 05:21:10|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4872.7|4866.7|1
1614144080000|2021-02-24 05:21:20|4872.7|4866.7|4872.7|4866.7|4872.7|4866.7|4872.7|4866.7|1
1614144090000|2021-02-24 05:21:30|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614144100000|2021-02-24 05:21:40|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|4872.2|4866.2|1
1614144110000|2021-02-24 05:21:50|4872.1|4866.1|4872.1|4866.1|4872.2|4866.2|4872.1|4866.1|0
1614144120000|2021-02-24 05:22:00|4872.2|4866.2|4872.1|4866.1|4872.2|4866.2|4872.1|4866.1|4
1614144160000|2021-02-24 05:22:40|4871.8|4865.8|4869.1|4863.1|4871.8|4865.8|4869.1|4863.1|4
1614144170000|2021-02-24 05:22:50|4868.9|4862.9|4869.1|4863.1|4869.1|4863.1|4868.9|4862.9|0
1614144190000|2021-02-24 05:23:10|4868.7|4862.7|4868.6|4862.6|4868.7|4862.7|4868.6|4862.6|0
1614144200000|2021-02-24 05:23:20|4869.1|4863.1|4868.6|4862.6|4869.1|4863.1|4868.6|4862.6|1
1614144210000|2021-02-24 05:23:30|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|4869.1|4863.1|0
1614144270000|2021-02-24 05:24:30|4869.7|4863.7|4870.1|4864.1|4870.1|4864.1|4869.7|4863.7|0
1614144300000|2021-02-24 05:25:00|4869.6|4863.6|4869.2|4863.2|4869.6|4863.6|4869.2|4863.2|2
1614144310000|2021-02-24 05:25:10|4869.1|4863.1|4868|4862|4869.1|4863.1|4867.7|4861.7|2
1614144320000|2021-02-24 05:25:20|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|4871.5|4865.5|10
1614144330000|2021-02-24 05:25:30|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|4871.9|4865.9|2
1614144350000|2021-02-24 05:25:50|4871.5|4865.5|4870.2|4864.2|4871.5|4865.5|4869.7|4863.7|12
1614144360000|2021-02-24 05:26:00|4870.6|4864.6|4870|4864|4870.6|4864.6|4870|4864|1
1614144380000|2021-02-24 05:26:20|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|0
1614144390000|2021-02-24 05:26:30|4869.8|4863.8|4869.2|4863.2|4869.8|4863.8|4869.2|4863.2|1
1614144400000|2021-02-24 05:26:40|4869.5|4863.5|4869.2|4863.2|4869.5|4863.5|4869.2|4863.2|1
1614144450000|2021-02-24 05:27:30|4869.5|4863.5|4869.7|4863.7|4869.7|4863.7|4869.5|4863.5|0
1614144460000|2021-02-24 05:27:40|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|4870.2|4864.2|0
1614144470000|2021-02-24 05:27:50|4869.8|4863.8|4870.2|4864.2|4870.2|4864.2|4869.7|4863.7|0
1614144510000|2021-02-24 05:28:30|4871|4865|4871|4865|4871|4865|4871|4865|1
1614144520000|2021-02-24 05:28:40|||||||||1
1614144550000|2021-02-24 05:29:10|4871.2|4865.2|4874.2|4868.2|4874.2|4868.2|4871.2|4865.2|3
1614144560000|2021-02-24 05:29:20|||||||||1
1614144570000|2021-02-24 05:29:30|4874.5|4868.5|4874.2|4868.2|4874.7|4868.7|4874.2|4868.2|2
1614144590000|2021-02-24 05:29:50|4874|4868|4874.2|4868.2|4874.2|4868.2|4874|4868|0
1614144600000|2021-02-24 05:30:00|4873.7|4867.7|4871|4865|4874|4868|4871|4865|9
1614144610000|2021-02-24 05:30:10|4870|4864|4869.2|4863.2|4870|4864|4869|4863|1
1614144620000|2021-02-24 05:30:20|4870|4864|4872|4866|4872|4866|4870|4864|3
1614144630000|2021-02-24 05:30:30|4871.7|4865.7|4871.7|4865.7|4872|4866|4871|4865|1
1614144640000|2021-02-24 05:30:40|4872|4866|4872|4866|4872|4866|4872|4866|0
1614144660000|2021-02-24 05:31:00|4871.7|4865.7|4871|4865|4871.7|4865.7|4871|4865|5
1614144670000|2021-02-24 05:31:10|4870|4864|4870|4864|4870.7|4864.7|4870|4864|1
1614144680000|2021-02-24 05:31:20|4869|4863|4868|4862|4869|4863|4867.8|4861.8|6
1614144690000|2021-02-24 05:31:30|4867.3|4861.3|4868|4862|4868|4862|4866.7|4860.7|1
1614144700000|2021-02-24 05:31:40|4867.7|4861.7|4866|4860|4867.7|4861.7|4864|4858|8
1614144710000|2021-02-24 05:31:50|4866.2|4860.2|4867|4861|4867|4861|4866|4860|3
1614144720000|2021-02-24 05:32:00|4866.3|4860.3|4867|4861|4867.7|4861.7|4865.7|4859.7|2
1614144730000|2021-02-24 05:32:10|4867.2|4861.2|4867.7|4861.7|4868|4862|4867|4861|2
1614144740000|2021-02-24 05:32:20|4867.5|4861.5|4868|4862|4868|4862|4867|4861|0
1614144750000|2021-02-24 05:32:30|4868.4|4862.4|4868|4862|4870|4864|4868|4862|2
1614144760000|2021-02-24 05:32:40|4868.3|4862.3|4870|4864|4870|4864|4868|4862|1
1614144770000|2021-02-24 05:32:50|4870.2|4864.2|4868|4862|4870.2|4864.2|4868|4862|1
1614144780000|2021-02-24 05:33:00|4869.2|4863.2|4868|4862|4869.2|4863.2|4868|4862|0
1614144790000|2021-02-24 05:33:10|4867.7|4861.7|4866|4860|4867.7|4861.7|4866|4860|3
1614144800000|2021-02-24 05:33:20|4865.7|4859.7|4864.2|4858.2|4866.3|4860.3|4864.2|4858.2|0
1614144810000|2021-02-24 05:33:30|4863.8|4857.8|4864.7|4858.7|4864.7|4858.7|4863.7|4857.7|11
1614144820000|2021-02-24 05:33:40|4865|4859|4865.2|4859.2|4865.2|4859.2|4865|4859|0
1614144830000|2021-02-24 05:33:50|4864.8|4858.8|4866.7|4860.7|4866.7|4860.7|4864.8|4858.8|3
1614144840000|2021-02-24 05:34:00|4867.2|4861.2|4867.2|4861.2|4868|4862|4867|4861|5
1614144850000|2021-02-24 05:34:10|4867|4861|4867.2|4861.2|4867.5|4861.5|4867|4861|0
1614144860000|2021-02-24 05:34:20|4867.3|4861.3|4868.3|4862.3|4868.3|4862.3|4867|4861|2
1614144870000|2021-02-24 05:34:30|4868.2|4862.2|4869.2|4863.2|4869.3|4863.3|4868.2|4862.2|0
1614144880000|2021-02-24 05:34:40|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|4869.2|4863.2|0
1614144890000|2021-02-24 05:34:50|4870.3|4864.3|4872.2|4866.2|4872.2|4866.2|4870.3|4864.3|1
1614144900000|2021-02-24 05:35:00|4871.8|4865.8|4871.2|4865.2|4871.8|4865.8|4871.2|4865.2|2
1614144910000|2021-02-24 05:35:10|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|4871.2|4865.2|0
1614144920000|2021-02-24 05:35:20|4871.2|4865.2|4871.2|4865.2|4871.3|4865.3|4871.2|4865.2|0
1614144930000|2021-02-24 05:35:30|4872.2|4866.2|4873.2|4867.2|4873.3|4867.3|4872.2|4866.2|1
1614144940000|2021-02-24 05:35:40|4872.8|4866.8|4873.2|4867.2|4873.2|4867.2|4872.8|4866.8|0
1614144950000|2021-02-24 05:35:50|4872.8|4866.8|4872.3|4866.3|4872.8|4866.8|4871.8|4865.8|2
1614144960000|2021-02-24 05:36:00|4872.2|4866.2|4872.3|4866.3|4872.3|4866.3|4872.2|4866.2|1
1614144970000|2021-02-24 05:36:10|4872.2|4866.2|4872.3|4866.3|4872.3|4866.3|4872.2|4866.2|0
1614144980000|2021-02-24 05:36:20|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|0
1614144990000|2021-02-24 05:36:30|4874.3|4868.3|4875.8|4869.8|4875.8|4869.8|4874.3|4868.3|0
1614145000000|2021-02-24 05:36:40|4876.8|4870.8|4877.3|4871.3|4877.3|4871.3|4876.8|4870.8|1
1614145010000|2021-02-24 05:36:50|4877.5|4871.5|4878.2|4872.2|4878.2|4872.2|4877.5|4871.5|0
1614145020000|2021-02-24 05:37:00|4877.8|4871.8|4877.3|4871.3|4877.8|4871.8|4877.2|4871.2|2
1614145030000|2021-02-24 05:37:10|4877.2|4871.2|4876.8|4870.8|4877.3|4871.3|4876.8|4870.8|0
1614145040000|2021-02-24 05:37:20|4877.3|4871.3|4877.2|4871.2|4877.5|4871.5|4877.2|4871.2|5
1614145050000|2021-02-24 05:37:30|4877.3|4871.3|4877.3|4871.3|4877.3|4871.3|4877.2|4871.2|0
1614145060000|2021-02-24 05:37:40|4877.2|4871.2|4876.2|4870.2|4877.2|4871.2|4876.2|4870.2|2
1614145070000|2021-02-24 05:37:50|4875.8|4869.8|4875.2|4869.2|4875.8|4869.8|4875.2|4869.2|1
1614145080000|2021-02-24 05:38:00|4875.3|4869.3|4876.8|4870.8|4877.2|4871.2|4875.3|4869.3|0
1614145090000|2021-02-24 05:38:10|4876.5|4870.5|4877.3|4871.3|4877.3|4871.3|4876.2|4870.2|0
1614145100000|2021-02-24 05:38:20|4877.2|4871.2|4876.2|4870.2|4877.2|4871.2|4875.8|4869.8|1
1614145110000|2021-02-24 05:38:30|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|4875.8|4869.8|0
1614145120000|2021-02-24 05:38:40|4875.7|4869.7|4876.2|4870.2|4876.2|4870.2|4875.2|4869.2|0
1614145130000|2021-02-24 05:38:50|4876.3|4870.3|4878.2|4872.2|4878.2|4872.2|4876.3|4870.3|1
1614145140000|2021-02-24 05:39:00|||||||||2
1614145150000|2021-02-24 05:39:10|4877.3|4871.3|4877.2|4871.2|4877.3|4871.3|4876.2|4870.2|1
1614145170000|2021-02-24 05:39:30|4877.3|4871.3|4877.2|4871.2|4877.3|4871.3|4877.2|4871.2|2
1614145180000|2021-02-24 05:39:40|4877.3|4871.3|4878.2|4872.2|4878.2|4872.2|4877.3|4871.3|0
1614145190000|2021-02-24 05:39:50|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|0
1614145200000|2021-02-24 05:40:00|4878.7|4872.7|4879.2|4873.2|4879.2|4873.2|4878.7|4872.7|2
1614145210000|2021-02-24 05:40:10|4879.3|4873.3|4879.7|4873.7|4879.7|4873.7|4879.3|4873.3|1
1614145220000|2021-02-24 05:40:20|4879.2|4873.2|4879.2|4873.2|4880|4874|4879|4873|4
1614145230000|2021-02-24 05:40:30|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|1
1614145240000|2021-02-24 05:40:40|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4877.2|4871.2|5
1614145250000|2021-02-24 05:40:50|4878.3|4872.3|4879.3|4873.3|4879.3|4873.3|4878.3|4872.3|0
1614145260000|2021-02-24 05:41:00|4880|4874|4879.3|4873.3|4880.2|4874.2|4879.3|4873.3|0
1614145270000|2021-02-24 05:41:10|4879.2|4873.2|4877.2|4871.2|4879.3|4873.3|4876.8|4870.8|2
1614145280000|2021-02-24 05:41:20|4877.3|4871.3|4878.2|4872.2|4878.3|4872.3|4877.2|4871.2|0
1614145290000|2021-02-24 05:41:30|4877.8|4871.8|4877.2|4871.2|4877.8|4871.8|4877.2|4871.2|0
1614145300000|2021-02-24 05:41:40|4877.8|4871.8|4879.2|4873.2|4879.2|4873.2|4877.8|4871.8|1
1614145320000|2021-02-24 05:42:00|4878.8|4872.8|4878.2|4872.2|4878.8|4872.8|4877.8|4871.8|2
1614145330000|2021-02-24 05:42:10|4878|4872|4877.2|4871.2|4878|4872|4876.8|4870.8|0
1614145340000|2021-02-24 05:42:20|4877|4871|4876.2|4870.2|4877|4871|4875.7|4869.7|1
1614145360000|2021-02-24 05:42:40|4876.8|4870.8|4878.2|4872.2|4878.2|4872.2|4876.8|4870.8|2
1614145370000|2021-02-24 05:42:50|4877.8|4871.8|4878.2|4872.2|4878.2|4872.2|4877.8|4871.8|1
1614145410000|2021-02-24 05:43:30|4877.8|4871.8|4877.2|4871.2|4878.2|4872.2|4877.2|4871.2|1
1614145420000|2021-02-24 05:43:40|4876.2|4870.2|4876.8|4870.8|4876.8|4870.8|4876.2|4870.2|1
1614145430000|2021-02-24 05:43:50|4876.9|4870.9|4878.7|4872.7|4878.7|4872.7|4876.9|4870.9|5
1614145440000|2021-02-24 05:44:00|4879.2|4873.2|4880.2|4874.2|4880.7|4874.7|4879.2|4873.2|4
1614145450000|2021-02-24 05:44:10|4880|4874|4879.7|4873.7|4880.2|4874.2|4879.7|4873.7|1
1614145460000|2021-02-24 05:44:20|4880|4874|4880.2|4874.2|4880.2|4874.2|4879.7|4873.7|1
1614145470000|2021-02-24 05:44:30|4880.5|4874.5|4881.2|4875.2|4881.2|4875.2|4880.2|4874.2|3
1614145480000|2021-02-24 05:44:40|4881|4875|4882|4876|4882|4876|4880.7|4874.7|1
1614145490000|2021-02-24 05:44:50|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881|4875|5
1614145500000|2021-02-24 05:45:00|4882|4876|4881.7|4875.7|4882.7|4876.7|4881.7|4875.7|3
1614145510000|2021-02-24 05:45:10|4881|4875|4880.7|4874.7|4881|4875|4880.7|4874.7|0
1614145520000|2021-02-24 05:45:20|4880.5|4874.5|4880|4874|4880.7|4874.7|4880|4874|2
1614145530000|2021-02-24 05:45:30|4879.7|4873.7|4880|4874|4880|4874|4879.7|4873.7|1
1614145540000|2021-02-24 05:45:40|4880.4|4874.4|4880.2|4874.2|4880.4|4874.4|4880.2|4874.2|1
1614145550000|2021-02-24 05:45:50|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|1
1614145560000|2021-02-24 05:46:00|4879|4873|4879|4873|4879|4873|4879|4873|0
1614145570000|2021-02-24 05:46:10|4878.7|4872.7|4878.2|4872.2|4879|4873|4878.2|4872.2|3
1614145580000|2021-02-24 05:46:20|4878|4872|4878|4872|4878|4872|4878|4872|1
1614145600000|2021-02-24 05:46:40|4878.4|4872.4|4878|4872|4878.5|4872.5|4878|4872|8
1614145610000|2021-02-24 05:46:50|4880|4874|4880.2|4874.2|4880.7|4874.7|4880|4874|4
1614145620000|2021-02-24 05:47:00|4880|4874|4880|4874|4880.2|4874.2|4880|4874|1
1614145630000|2021-02-24 05:47:10|4880.4|4874.4|4880.7|4874.7|4881|4875|4880.4|4874.4|0
1614145640000|2021-02-24 05:47:20|4881|4875|4881.7|4875.7|4881.7|4875.7|4879.7|4873.7|3
1614145650000|2021-02-24 05:47:30|4881|4875|4881|4875|4881|4875|4881|4875|2
1614145660000|2021-02-24 05:47:40|4881.2|4875.2|4881|4875|4881.2|4875.2|4881|4875|0
1614145680000|2021-02-24 05:48:00|4880.5|4874.5|4880|4874|4880.5|4874.5|4880|4874|1
1614145690000|2021-02-24 05:48:10|4879.7|4873.7|4879|4873|4879.7|4873.7|4878.2|4872.2|1
1614145700000|2021-02-24 05:48:20|4880|4874|4880|4874|4880|4874|4879.7|4873.7|0
1614145710000|2021-02-24 05:48:30|4879|4873|4878.2|4872.2|4879|4873|4877.7|4871.7|4
1614145720000|2021-02-24 05:48:40|4878.7|4872.7|4879.7|4873.7|4879.7|4873.7|4878.2|4872.2|1
1614145730000|2021-02-24 05:48:50|4880|4874|4879|4873|4880|4874|4879|4873|0
1614145740000|2021-02-24 05:49:00|4878.7|4872.7|4878.2|4872.2|4879|4873|4878|4872|3
1614145750000|2021-02-24 05:49:10|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|0
1614145760000|2021-02-24 05:49:20|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|0
1614145770000|2021-02-24 05:49:30|4878.7|4872.7|4880|4874|4880|4874|4878.7|4872.7|0
1614145780000|2021-02-24 05:49:40|4880.2|4874.2|4881|4875|4881|4875|4880.2|4874.2|0
1614145790000|2021-02-24 05:49:50|4881.2|4875.2|4882|4876|4882.2|4876.2|4880.7|4874.7|0
1614145800000|2021-02-24 05:50:00|4881.7|4875.7|4882|4876|4882|4876|4881|4875|2
1614145810000|2021-02-24 05:50:10|4881|4875|4880|4874|4881|4875|4880|4874|0
1614145830000|2021-02-24 05:50:30|||||||||2
1614145850000|2021-02-24 05:50:50|4880.3|4874.3|4881|4875|4881.2|4875.2|4880.3|4874.3|0
1614145860000|2021-02-24 05:51:00|4880.7|4874.7|4881.2|4875.2|4881.2|4875.2|4880.7|4874.7|0
1614145870000|2021-02-24 05:51:10|4881.3|4875.3|4881.7|4875.7|4882.2|4876.2|4881.3|4875.3|0
1614145880000|2021-02-24 05:51:20|4882|4876|4881|4875|4882|4876|4881|4875|3
1614145890000|2021-02-24 05:51:30|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|0
1614145900000|2021-02-24 05:51:40|4881.9|4875.9|4882|4876|4882.7|4876.7|4881.9|4875.9|0
1614145910000|2021-02-24 05:51:50|4881.5|4875.5|4881.7|4875.7|4882|4876|4881|4875|0
1614145920000|2021-02-24 05:52:00|4881|4875|4881|4875|4881.2|4875.2|4881|4875|2
1614145930000|2021-02-24 05:52:10|4880.7|4874.7|4880|4874|4880.7|4874.7|4880|4874|1
1614145940000|2021-02-24 05:52:20|4880.2|4874.2|4880.2|4874.2|4880.2|4874.2|4880|4874|1
1614145950000|2021-02-24 05:52:30|4880|4874|4879.2|4873.2|4880.2|4874.2|4879|4873|1
1614145960000|2021-02-24 05:52:40|4879|4873|4879|4873|4879|4873|4878|4872|2
1614145970000|2021-02-24 05:52:50|4879.2|4873.2|4879|4873|4879.2|4873.2|4879|4873|0
1614145980000|2021-02-24 05:53:00|4879.4|4873.4|4879.2|4873.2|4879.7|4873.7|4879|4873|0
1614145990000|2021-02-24 05:53:10|4879|4873|4879|4873|4879.2|4873.2|4879|4873|0
1614146000000|2021-02-24 05:53:20|4879.4|4873.4|4881.2|4875.2|4881.2|4875.2|4879.4|4873.4|0
1614146010000|2021-02-24 05:53:30|4881.3|4875.3|4882|4876|4882.2|4876.2|4881.3|4875.3|0
1614146020000|2021-02-24 05:53:40|4881.7|4875.7|4881|4875|4881.7|4875.7|4881|4875|1
1614146030000|2021-02-24 05:53:50|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.2|4874.2|0
1614146040000|2021-02-24 05:54:00|4880.2|4874.2|4880|4874|4880.2|4874.2|4880|4874|0
1614146050000|2021-02-24 05:54:10|4880.2|4874.2|4880|4874|4880.2|4874.2|4880|4874|0
1614146060000|2021-02-24 05:54:20|4880.4|4874.4|4881|4875|4881|4875|4880.4|4874.4|0
1614146080000|2021-02-24 05:54:40|4880|4874|4880|4874|4880.2|4874.2|4880|4874|0
1614146090000|2021-02-24 05:54:50|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|4879.9|4873.9|0
1614146100000|2021-02-24 05:55:00|4879.5|4873.5|4880|4874|4880|4874|4879|4873|0
1614146120000|2021-02-24 05:55:20|4880.4|4874.4|4879.5|4873.5|4880.4|4874.4|4879.5|4873.5|0
1614146130000|2021-02-24 05:55:30|4879.7|4873.7|4880|4874|4880|4874|4879.7|4873.7|1
1614146150000|2021-02-24 05:55:50|4880.5|4874.5|4880|4874|4880.5|4874.5|4880|4874|0
1614146170000|2021-02-24 05:56:10|4880.7|4874.7|4880.2|4874.2|4880.7|4874.7|4879.7|4873.7|12
1614146180000|2021-02-24 05:56:20|4879.2|4873.2|4881.2|4875.2|4881.2|4875.2|4879.2|4873.2|9
1614146190000|2021-02-24 05:56:30|4881|4875|4880.2|4874.2|4881.5|4875.5|4880.2|4874.2|2
1614146200000|2021-02-24 05:56:40|4881|4875|4881|4875|4881.2|4875.2|4881|4875|1
1614146210000|2021-02-24 05:56:50|4881.2|4875.2|4882.7|4876.7|4882.7|4876.7|4881.2|4875.2|2
1614146220000|2021-02-24 05:57:00|4882.5|4876.5|4882.3|4876.3|4882.5|4876.5|4882.3|4876.3|1
1614146230000|2021-02-24 05:57:10|4882.2|4876.2|4881.4|4875.4|4882.2|4876.2|4881.4|4875.4|0
1614146240000|2021-02-24 05:57:20|4881.3|4875.3|4880.4|4874.4|4881.3|4875.3|4880.4|4874.4|1
1614146260000|2021-02-24 05:57:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.2|4873.2|1
1614146270000|2021-02-24 05:57:50|4880.3|4874.3|4879.2|4873.2|4880.3|4874.3|4879.2|4873.2|0
1614146290000|2021-02-24 05:58:10|4878.8|4872.8|4880.3|4874.3|4880.3|4874.3|4878.8|4872.8|2
1614146310000|2021-02-24 05:58:30|4880.6|4874.6|4882.3|4876.3|4882.3|4876.3|4880.6|4874.6|1
1614146330000|2021-02-24 05:58:50|4882.7|4876.7|4883.3|4877.3|4883.7|4877.7|4882.7|4876.7|4
1614146340000|2021-02-24 05:59:00|4882.7|4876.7|4881.3|4875.3|4882.7|4876.7|4881.3|4875.3|3
1614146350000|2021-02-24 05:59:10|4881|4875|4880.2|4874.2|4881.3|4875.3|4879.3|4873.3|13
1614146360000|2021-02-24 05:59:20|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|0
1614146380000|2021-02-24 05:59:40|4879.7|4873.7|4880.3|4874.3|4880.3|4874.3|4879.3|4873.3|2
1614146390000|2021-02-24 05:59:50|4879.6|4873.6|4878.8|4872.8|4880.1|4874.1|4878.8|4872.8|1
1614146400000|2021-02-24 06:00:00|4879.3|4873.3|4878.6|4872.6|4879.6|4873.6|4878.6|4872.6|3
1614146410000|2021-02-24 06:00:10|4878.5|4872.5|4877.6|4871.6|4878.5|4872.5|4877.6|4871.6|6
1614146420000|2021-02-24 06:00:20|4876.1|4870.1|4874.6|4868.6|4876.1|4870.1|4874.6|4868.6|2
1614146430000|2021-02-24 06:00:30|4874.1|4868.1|4873.1|4867.1|4874.3|4868.3|4873.1|4867.1|10
1614146440000|2021-02-24 06:00:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|1
1614146450000|2021-02-24 06:00:50|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|2
1614146470000|2021-02-24 06:01:10|4873.5|4867.5|4874.1|4868.1|4874.3|4868.3|4873.3|4867.3|10
1614146490000|2021-02-24 06:01:30|4874.5|4868.5|4874.1|4868.1|4874.5|4868.5|4874.1|4868.1|2
1614146500000|2021-02-24 06:01:40|4874.5|4868.5|4875.1|4869.1|4875.6|4869.6|4874.5|4868.5|6
1614146510000|2021-02-24 06:01:50|4875.3|4869.3|4874.6|4868.6|4876.1|4870.1|4874.6|4868.6|2
1614146520000|2021-02-24 06:02:00|4874.8|4868.8|4876.1|4870.1|4876.1|4870.1|4874.8|4868.8|2
1614146530000|2021-02-24 06:02:10|4874.6|4868.6|4874|4868|4874.6|4868.6|4874|4868|4
1614146540000|2021-02-24 06:02:20|4873.6|4867.6|4874.1|4868.1|4874.1|4868.1|4873.1|4867.1|2
1614146550000|2021-02-24 06:02:30|4874|4868|4873.6|4867.6|4874|4868|4873.6|4867.6|0
1614146560000|2021-02-24 06:02:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|0
1614146580000|2021-02-24 06:03:00|4873.1|4867.1|4872.1|4866.1|4873.1|4867.1|4871.6|4865.6|2
1614146600000|2021-02-24 06:03:20|4872|4866|4872.1|4866.1|4872.1|4866.1|4871.6|4865.6|0
1614146620000|2021-02-24 06:03:40|4871.1|4865.1|4871.1|4865.1|4871.1|4865.1|4871.1|4865.1|1
1614146630000|2021-02-24 06:03:50|4871.6|4865.6|4871.6|4865.6|4871.6|4865.6|4871.1|4865.1|0
1614146640000|2021-02-24 06:04:00|4871.5|4865.5|4872.6|4866.6|4872.6|4866.6|4870.6|4864.6|11
1614146650000|2021-02-24 06:04:10|4873.6|4867.6|4872.1|4866.1|4873.6|4867.6|4872.1|4866.1|6
1614146660000|2021-02-24 06:04:20|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614146670000|2021-02-24 06:04:30|4873.3|4867.3|4873.6|4867.6|4873.6|4867.6|4873.3|4867.3|0
1614146680000|2021-02-24 06:04:40|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|4874.1|4868.1|7
1614146690000|2021-02-24 06:04:50|4874.3|4868.3|4875.1|4869.1|4875.1|4869.1|4874.3|4868.3|0
1614146700000|2021-02-24 06:05:00|4874.8|4868.8|4872.6|4866.6|4874.8|4868.8|4872.6|4866.6|5
1614146710000|2021-02-24 06:05:10|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|1
1614146730000|2021-02-24 06:05:30|4874.1|4868.1|4875.1|4869.1|4875.1|4869.1|4874.1|4868.1|0
1614146740000|2021-02-24 06:05:40|4874.5|4868.5|4873.1|4867.1|4874.5|4868.5|4872.6|4866.6|0
1614146750000|2021-02-24 06:05:50|4873.3|4867.3|4873.1|4867.1|4873.3|4867.3|4873.1|4867.1|5
1614146760000|2021-02-24 06:06:00|4873.3|4867.3|4874.3|4868.3|4874.3|4868.3|4873.3|4867.3|2
1614146770000|2021-02-24 06:06:10|4874.6|4868.6|4875.1|4869.1|4875.1|4869.1|4874.6|4868.6|1
1614146780000|2021-02-24 06:06:20|4874.6|4868.6|4873.1|4867.1|4874.6|4868.6|4873.1|4867.1|2
1614146790000|2021-02-24 06:06:30|4873.3|4867.3|4874.1|4868.1|4874.1|4868.1|4873.3|4867.3|0
1614146800000|2021-02-24 06:06:40|4874|4868|4874.1|4868.1|4874.1|4868.1|4874|4868|0
1614146810000|2021-02-24 06:06:50|4874.3|4868.3|4876.3|4870.3|4877|4871|4874.3|4868.3|1
1614146820000|2021-02-24 06:07:00|4876.1|4870.1|4875.1|4869.1|4876.3|4870.3|4873.6|4867.6|13
1614146830000|2021-02-24 06:07:10|4875.3|4869.3|4877.1|4871.1|4877.1|4871.1|4875.3|4869.3|0
1614146840000|2021-02-24 06:07:20|4877|4871|4877.1|4871.1|4877.3|4871.3|4876.6|4870.6|4
1614146850000|2021-02-24 06:07:30|4879.3|4873.3|4879.1|4873.1|4879.6|4873.6|4878.6|4872.6|19
1614146860000|2021-02-24 06:07:40|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|4878.1|4872.1|6
1614146870000|2021-02-24 06:07:50|4877.8|4871.8|4877.6|4871.6|4877.8|4871.8|4876.8|4870.8|3
1614146880000|2021-02-24 06:08:00|4877.8|4871.8|4878.1|4872.1|4878.1|4872.1|4877.8|4871.8|2
1614146890000|2021-02-24 06:08:10|4878.6|4872.6|4879.1|4873.1|4879.1|4873.1|4878.6|4872.6|1
1614146900000|2021-02-24 06:08:20|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|3
1614146910000|2021-02-24 06:08:30|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|3
1614146920000|2021-02-24 06:08:40|4878.3|4872.3|4878.1|4872.1|4878.3|4872.3|4878.1|4872.1|0
1614146930000|2021-02-24 06:08:50|4879.1|4873.1|4878.1|4872.1|4879.1|4873.1|4878.1|4872.1|0
1614146940000|2021-02-24 06:09:00|4877.6|4871.6|4877.1|4871.1|4878.1|4872.1|4876.6|4870.6|6
1614146950000|2021-02-24 06:09:10|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|4876.6|4870.6|0
1614146960000|2021-02-24 06:09:20|4876.3|4870.3|4876.1|4870.1|4876.3|4870.3|4876.1|4870.1|1
1614146970000|2021-02-24 06:09:30|4876.5|4870.5|4875.6|4869.6|4876.5|4870.5|4875.6|4869.6|0
1614146980000|2021-02-24 06:09:40|4874.1|4868.1|4875.1|4869.1|4875.6|4869.6|4874.1|4868.1|4
1614147010000|2021-02-24 06:10:10|4875.6|4869.6|4877.1|4871.1|4877.1|4871.1|4875.6|4869.6|1
1614147030000|2021-02-24 06:10:30|4877.5|4871.5|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|0
1614147040000|2021-02-24 06:10:40|4877.5|4871.5|4878.1|4872.1|4878.1|4872.1|4877.5|4871.5|0
1614147050000|2021-02-24 06:10:50|4877.6|4871.6|4875.1|4869.1|4877.6|4871.6|4875.1|4869.1|3
1614147060000|2021-02-24 06:11:00|4875.5|4869.5|4875.3|4869.3|4876|4870|4875.3|4869.3|0
1614147070000|2021-02-24 06:11:10|4875.1|4869.1|4876|4870|4876|4870|4875.1|4869.1|3
1614147080000|2021-02-24 06:11:20|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|0
1614147090000|2021-02-24 06:11:30|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|2
1614147100000|2021-02-24 06:11:40|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|4
1614147110000|2021-02-24 06:11:50|4876.5|4870.5|4876|4870|4876.5|4870.5|4876|4870|0
1614147120000|2021-02-24 06:12:00|4875.6|4869.6|4874.6|4868.6|4875.6|4869.6|4874.6|4868.6|4
1614147130000|2021-02-24 06:12:10|4874.5|4868.5|4875|4869|4875.5|4869.5|4874.5|4868.5|6
1614147140000|2021-02-24 06:12:20|4875.4|4869.4|4875|4869|4875.5|4869.5|4874.6|4868.6|4
1614147150000|2021-02-24 06:12:30|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|4874.6|4868.6|0
1614147160000|2021-02-24 06:12:40|4874.1|4868.1|4873.1|4867.1|4874.1|4868.1|4872.6|4866.6|5
1614147170000|2021-02-24 06:12:50|4872.6|4866.6|4873.1|4867.1|4873.1|4867.1|4872.6|4866.6|1
1614147180000|2021-02-24 06:13:00|4873.3|4867.3|4872.1|4866.1|4873.3|4867.3|4871.1|4865.1|7
1614147190000|2021-02-24 06:13:10|4872.5|4866.5|4872.6|4866.6|4873.1|4867.1|4872.5|4866.5|1
1614147200000|2021-02-24 06:13:20|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|6
1614147210000|2021-02-24 06:13:30|4871.6|4865.6|4872.1|4866.1|4872.1|4866.1|4871.6|4865.6|5
1614147220000|2021-02-24 06:13:40|4872.6|4866.6|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|0
1614147240000|2021-02-24 06:14:00|4872.6|4866.6|4873|4867|4873|4867|4872.6|4866.6|1
1614147250000|2021-02-24 06:14:10|4873.4|4867.4|4874|4868|4874|4868|4873.4|4867.4|0
1614147260000|2021-02-24 06:14:20|4874.1|4868.1|4875.5|4869.5|4875.5|4869.5|4874.1|4868.1|0
1614147270000|2021-02-24 06:14:30|4876|4870|4876|4870|4876|4870|4875.6|4869.6|0
1614147280000|2021-02-24 06:14:40|4875.6|4869.6|4876|4870|4876|4870|4875.6|4869.6|1
1614147290000|2021-02-24 06:14:50|4876.1|4870.1|4876.1|4870.1|4876.6|4870.6|4876.1|4870.1|0
1614147300000|2021-02-24 06:15:00|4875.8|4869.8|4875.1|4869.1|4875.8|4869.8|4874.6|4868.6|2
1614147310000|2021-02-24 06:15:10|4875|4869|4873.1|4867.1|4875|4869|4873.1|4867.1|1
1614147320000|2021-02-24 06:15:20|4873.4|4867.4|4873.1|4867.1|4874|4868|4873.1|4867.1|8
1614147330000|2021-02-24 06:15:30|4872.8|4866.8|4872.6|4866.6|4873|4867|4872.1|4866.1|3
1614147340000|2021-02-24 06:15:40|4872.1|4866.1|4872.1|4866.1|4872.6|4866.6|4872.1|4866.1|9
1614147350000|2021-02-24 06:15:50|4871.6|4865.6|4870.1|4864.1|4871.6|4865.6|4870.1|4864.1|3
1614147360000|2021-02-24 06:16:00|4869.6|4863.6|4870.1|4864.1|4871|4865|4869.6|4863.6|5
1614147390000|2021-02-24 06:16:30|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|4870.3|4864.3|0
1614147400000|2021-02-24 06:16:40|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|4870.1|4864.1|8
1614147410000|2021-02-24 06:16:50|4870|4864|4868.3|4862.3|4870|4864|4868.3|4862.3|7
1614147420000|2021-02-24 06:17:00|4868.1|4862.1|4869.1|4863.1|4869.3|4863.3|4868.1|4862.1|0
1614147430000|2021-02-24 06:17:10|4868.8|4862.8|4868.1|4862.1|4869.1|4863.1|4868.1|4862.1|0
1614147440000|2021-02-24 06:17:20|4868.5|4862.5|4868.6|4862.6|4869.1|4863.1|4868.5|4862.5|0
1614147450000|2021-02-24 06:17:30|4869.4|4863.4|4868.1|4862.1|4869.4|4863.4|4868.1|4862.1|0
1614147460000|2021-02-24 06:17:40|4868|4862|4868.3|4862.3|4868.6|4862.6|4867.6|4861.6|20
1614147470000|2021-02-24 06:17:50|4868.1|4862.1|4868.6|4862.6|4868.6|4862.6|4867.9|4861.9|20
1614147480000|2021-02-24 06:18:00|4868.5|4862.5|4866.3|4860.3|4868.5|4862.5|4866.1|4860.1|14
1614147490000|2021-02-24 06:18:10|4865.9|4859.9|4865.8|4859.8|4866|4860|4865.6|4859.6|5
1614147500000|2021-02-24 06:18:20|4866.3|4860.3|4866.1|4860.1|4866.3|4860.3|4866.1|4860.1|1
1614147510000|2021-02-24 06:18:30|4866.3|4860.3|4865.6|4859.6|4866.3|4860.3|4865.6|4859.6|1
1614147520000|2021-02-24 06:18:40|4865.3|4859.3|4864.6|4858.6|4865.3|4859.3|4864.6|4858.6|14
1614147530000|2021-02-24 06:18:50|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4863.6|4857.6|9
1614147540000|2021-02-24 06:19:00|4865.1|4859.1|4865.1|4859.1|4865.6|4859.6|4865.1|4859.1|3
1614147550000|2021-02-24 06:19:10|4865.5|4859.5|4864.1|4858.1|4865.5|4859.5|4864.1|4858.1|0
1614147560000|2021-02-24 06:19:20|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|1
1614147570000|2021-02-24 06:19:30|4865.6|4859.6|4864.1|4858.1|4865.6|4859.6|4864.1|4858.1|6
1614147580000|2021-02-24 06:19:40|4865.1|4859.1|4865.6|4859.6|4866.1|4860.1|4865.1|4859.1|0
1614147590000|2021-02-24 06:19:50|4865.5|4859.5|4867.1|4861.1|4867.3|4861.3|4865.1|4859.1|15
1614147600000|2021-02-24 06:20:00|4867.6|4861.6|4868.1|4862.1|4868.1|4862.1|4867.6|4861.6|1
1614147610000|2021-02-24 06:20:10|4868.6|4862.6|4867.6|4861.6|4869.1|4863.1|4867.6|4861.6|13
1614147620000|2021-02-24 06:20:20|4868.1|4862.1|4868.1|4862.1|4869.1|4863.1|4868.1|4862.1|0
1614147630000|2021-02-24 06:20:30|4869.1|4863.1|4868.6|4862.6|4869.1|4863.1|4868.6|4862.6|0
1614147640000|2021-02-24 06:20:40|4868.8|4862.8|4870.1|4864.1|4870.1|4864.1|4868.8|4862.8|1
1614147650000|2021-02-24 06:20:50|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|4871.3|4865.3|18
1614147660000|2021-02-24 06:21:00|4871.8|4865.8|4870|4864|4871.8|4865.8|4870|4864|4
1614147670000|2021-02-24 06:21:10|4869.6|4863.6|4870.1|4864.1|4870.1|4864.1|4869.1|4863.1|1
1614147680000|2021-02-24 06:21:20|4870|4864|4871.1|4865.1|4871.1|4865.1|4870|4864|1
1614147690000|2021-02-24 06:21:30|4870.6|4864.6|4870|4864|4870.6|4864.6|4870|4864|0
1614147700000|2021-02-24 06:21:40|4869.6|4863.6|4870.1|4864.1|4870.1|4864.1|4869.6|4863.6|2
1614147710000|2021-02-24 06:21:50|4871.1|4865.1|4871|4865|4871.6|4865.6|4871|4865|0
1614147720000|2021-02-24 06:22:00|4871.1|4865.1|4871.6|4865.6|4871.6|4865.6|4871|4865|6
1614147730000|2021-02-24 06:22:10|4871.5|4865.5|4871.1|4865.1|4871.5|4865.5|4871|4865|4
1614147740000|2021-02-24 06:22:20|4871|4865|4872|4866|4872.6|4866.6|4871|4865|6
1614147750000|2021-02-24 06:22:30|4871.6|4865.6|4872.6|4866.6|4872.6|4866.6|4871.6|4865.6|0
1614147760000|2021-02-24 06:22:40|4871.6|4865.6|4871.1|4865.1|4871.6|4865.6|4870.6|4864.6|7
1614147770000|2021-02-24 06:22:50|4871.6|4865.6|4871.1|4865.1|4871.6|4865.6|4871.1|4865.1|1
1614147780000|2021-02-24 06:23:00|4872|4866|4872|4866|4872.1|4866.1|4872|4866|5
1614147800000|2021-02-24 06:23:20|4872.1|4866.1|4871.6|4865.6|4872.1|4866.1|4871.6|4865.6|7
1614147810000|2021-02-24 06:23:30|4872|4866|4872.6|4866.6|4872.6|4866.6|4872|4866|4
1614147840000|2021-02-24 06:24:00|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|0
1614147850000|2021-02-24 06:24:10|||||||||2
1614147880000|2021-02-24 06:24:40|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|4872.1|4866.1|5
1614147890000|2021-02-24 06:24:50|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|4873.1|4867.1|1
1614147900000|2021-02-24 06:25:00|4874.6|4868.6|4876.1|4870.1|4876.1|4870.1|4874.6|4868.6|8
1614147910000|2021-02-24 06:25:10|4875.6|4869.6|4875.6|4869.6|4876.1|4870.1|4875.1|4869.1|1
1614147920000|2021-02-24 06:25:20|4875.1|4869.1|4876.1|4870.1|4876.1|4870.1|4875.1|4869.1|2
1614147930000|2021-02-24 06:25:30|4875.8|4869.8|4878|4872|4878|4872|4875.8|4869.8|9
1614147940000|2021-02-24 06:25:40|4877.6|4871.6|4877.1|4871.1|4878.1|4872.1|4877.1|4871.1|6
1614147950000|2021-02-24 06:25:50|4877.6|4871.6|4876.1|4870.1|4877.6|4871.6|4876|4870|2
1614147960000|2021-02-24 06:26:00|4875.6|4869.6|4875.1|4869.1|4876.1|4870.1|4875.1|4869.1|1
1614147990000|2021-02-24 06:26:30|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876|4870|1
1614148020000|2021-02-24 06:27:00|4877.1|4871.1|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|1
1614148050000|2021-02-24 06:27:30|4877.3|4871.3|4877.1|4871.1|4877.3|4871.3|4877.1|4871.1|2
1614148060000|2021-02-24 06:27:40|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|2
1614148070000|2021-02-24 06:27:50|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|2
1614148080000|2021-02-24 06:28:00|4878|4872|4878.1|4872.1|4878.1|4872.1|4878|4872|1
1614148090000|2021-02-24 06:28:10|4878.3|4872.3|4878.1|4872.1|4878.3|4872.3|4878.1|4872.1|1
1614148100000|2021-02-24 06:28:20|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|0
1614148110000|2021-02-24 06:28:30|4877.6|4871.6|4878.1|4872.1|4878.1|4872.1|4877.6|4871.6|0
1614148120000|2021-02-24 06:28:40|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|6
1614148130000|2021-02-24 06:28:50|||||||||2
1614148140000|2021-02-24 06:29:00|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|3
1614148150000|2021-02-24 06:29:10|4879|4873|4879.6|4873.6|4879.6|4873.6|4878.6|4872.6|1
1614148160000|2021-02-24 06:29:20|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|3
1614148170000|2021-02-24 06:29:30|4880.1|4874.1|4880.6|4874.6|4880.6|4874.6|4880.1|4874.1|1
1614148180000|2021-02-24 06:29:40|4881.6|4875.6|4881.1|4875.1|4881.6|4875.6|4881.1|4875.1|16
1614148190000|2021-02-24 06:29:50|4881|4875|4881.1|4875.1|4881.1|4875.1|4880.6|4874.6|0
1614148200000|2021-02-24 06:30:00|4880.6|4874.6|4881.1|4875.1|4882.5|4876.5|4880.6|4874.6|11
1614148230000|2021-02-24 06:30:30|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|1
1614148240000|2021-02-24 06:30:40|4881.6|4875.6|4881.1|4875.1|4881.6|4875.6|4880.6|4874.6|2
1614148250000|2021-02-24 06:30:50|4880.6|4874.6|4881.1|4875.1|4881.1|4875.1|4880.6|4874.6|0
1614148260000|2021-02-24 06:31:00|4881.6|4875.6|4882|4876|4882.6|4876.6|4881.1|4875.1|3
1614148270000|2021-02-24 06:31:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148280000|2021-02-24 06:31:20|4882.5|4876.5|4881.6|4875.6|4882.6|4876.6|4881.6|4875.6|12
1614148290000|2021-02-24 06:31:30|4882|4876|4882.1|4876.1|4882.6|4876.6|4881.6|4875.6|2
1614148300000|2021-02-24 06:31:40|4882|4876|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|2
1614148310000|2021-02-24 06:31:50|4881.8|4875.8|4881.1|4875.1|4881.8|4875.8|4881.1|4875.1|0
1614148320000|2021-02-24 06:32:00|4880.8|4874.8|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|0
1614148330000|2021-02-24 06:32:10|4879.8|4873.8|4879|4873|4879.8|4873.8|4879|4873|0
1614148340000|2021-02-24 06:32:20|4879.1|4873.1|4880.1|4874.1|4880.6|4874.6|4879.1|4873.1|12
1614148350000|2021-02-24 06:32:30|4879.8|4873.8|4878.1|4872.1|4879.8|4873.8|4878.1|4872.1|11
1614148360000|2021-02-24 06:32:40|4877.6|4871.6|4879.1|4873.1|4879.1|4873.1|4877.6|4871.6|4
1614148370000|2021-02-24 06:32:50|4878.8|4872.8|4880.1|4874.1|4880.1|4874.1|4878.8|4872.8|4
1614148380000|2021-02-24 06:33:00|4880.3|4874.3|4881.1|4875.1|4881.5|4875.5|4880.3|4874.3|14
1614148390000|2021-02-24 06:33:10|4880.8|4874.8|4880.6|4874.6|4881.1|4875.1|4880.6|4874.6|1
1614148400000|2021-02-24 06:33:20|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|11
1614148410000|2021-02-24 06:33:30|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|1
1614148420000|2021-02-24 06:33:40|4880.3|4874.3|4880.6|4874.6|4881.1|4875.1|4879.6|4873.6|1
1614148440000|2021-02-24 06:34:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4
1614148450000|2021-02-24 06:34:10|4880.1|4874.1|4881.6|4875.6|4881.6|4875.6|4880.1|4874.1|5
1614148460000|2021-02-24 06:34:20|4882.1|4876.1|4882.1|4876.1|4882.5|4876.5|4881.1|4875.1|3
1614148470000|2021-02-24 06:34:30|4882.5|4876.5|4881.1|4875.1|4882.5|4876.5|4881.1|4875.1|3
1614148490000|2021-02-24 06:34:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|1
1614148500000|2021-02-24 06:35:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.1|4875.1|0
1614148510000|2021-02-24 06:35:10|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.1|4876.1|1
1614148520000|2021-02-24 06:35:20|4881.6|4875.6|4883.5|4877.5|4883.5|4877.5|4881.1|4875.1|4
1614148530000|2021-02-24 06:35:30|4883.6|4877.6|4882.6|4876.6|4884.6|4878.6|4882.6|4876.6|8
1614148540000|2021-02-24 06:35:40|4883.1|4877.1|4883.1|4877.1|4883.5|4877.5|4883.1|4877.1|2
1614148550000|2021-02-24 06:35:50|4884|4878|4884.6|4878.6|4884.6|4878.6|4884|4878|5
1614148560000|2021-02-24 06:36:00|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|6
1614148570000|2021-02-24 06:36:10|4884|4878|4882.6|4876.6|4884|4878|4882.6|4876.6|2
1614148580000|2021-02-24 06:36:20|4882.1|4876.1|4883.1|4877.1|4883.5|4877.5|4882.1|4876.1|3
1614148590000|2021-02-24 06:36:30|4882.6|4876.6|4882.1|4876.1|4882.6|4876.6|4882.1|4876.1|1
1614148600000|2021-02-24 06:36:40|4882.5|4876.5|4881.1|4875.1|4882.5|4876.5|4881.1|4875.1|2
1614148610000|2021-02-24 06:36:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|0
1614148620000|2021-02-24 06:37:00|4882.1|4876.1|4882.2|4876.2|4882.6|4876.6|4882.1|4876.1|5
1614148630000|2021-02-24 06:37:10|4881.9|4875.9|4882.2|4876.2|4882.2|4876.2|4881.9|4875.9|1
1614148640000|2021-02-24 06:37:20|4882.6|4876.6|4881.1|4875.1|4883.1|4877.1|4881.1|4875.1|3
1614148650000|2021-02-24 06:37:30|4881.2|4875.2|4883.1|4877.1|4883.1|4877.1|4881.2|4875.2|0
1614148660000|2021-02-24 06:37:40|4882.7|4876.7|4882.1|4876.1|4882.7|4876.7|4881.6|4875.6|0
1614148670000|2021-02-24 06:37:50|4881.1|4875.1|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|1
1614148680000|2021-02-24 06:38:00|4881.6|4875.6|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|0
1614148690000|2021-02-24 06:38:10|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|1
1614148710000|2021-02-24 06:38:30|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|0
1614148720000|2021-02-24 06:38:40|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614148730000|2021-02-24 06:38:50|4883|4877|4882.1|4876.1|4883|4877|4881.6|4875.6|3
1614148740000|2021-02-24 06:39:00|4882.5|4876.5|4883.1|4877.1|4883.1|4877.1|4882.1|4876.1|1
1614148750000|2021-02-24 06:39:10|||||||||1
1614148760000|2021-02-24 06:39:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|2
1614148770000|2021-02-24 06:39:30|4883.7|4877.7|4880.6|4874.6|4884.1|4878.1|4880.6|4874.6|5
1614148780000|2021-02-24 06:39:40|4880.5|4874.5|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|2
1614148790000|2021-02-24 06:39:50|4880.5|4874.5|4880.6|4874.6|4880.6|4874.6|4880.5|4874.5|0
1614148800000|2021-02-24 06:40:00|4881.1|4875.1|4882.1|4876.1|4882.1|4876.1|4880.6|4874.6|3
1614148810000|2021-02-24 06:40:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|2
1614148820000|2021-02-24 06:40:20|4883.5|4877.5|4883.2|4877.2|4883.5|4877.5|4882.6|4876.6|2
1614148830000|2021-02-24 06:40:30|4882.9|4876.9|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614148840000|2021-02-24 06:40:40|4883.2|4877.2|4883.2|4877.2|4884.1|4878.1|4882.6|4876.6|9
1614148850000|2021-02-24 06:40:50|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614148860000|2021-02-24 06:41:00|4883|4877|4882.6|4876.6|4883.2|4877.2|4882.6|4876.6|0
1614148870000|2021-02-24 06:41:10|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|2
1614148880000|2021-02-24 06:41:20|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148890000|2021-02-24 06:41:30|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148900000|2021-02-24 06:41:40|||||||||1
1614148920000|2021-02-24 06:42:00|||||||||1
1614148930000|2021-02-24 06:42:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614148950000|2021-02-24 06:42:30|||||||||1
1614148980000|2021-02-24 06:43:00|4881.6|4875.6|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|0
1614149000000|2021-02-24 06:43:20|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|1
1614149010000|2021-02-24 06:43:30|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614149020000|2021-02-24 06:43:40|4883.5|4877.5|4884.1|4878.1|4884.1|4878.1|4883.1|4877.1|0
1614149040000|2021-02-24 06:44:00|4884|4878|4884.1|4878.1|4884.1|4878.1|4884|4878|1
1614149050000|2021-02-24 06:44:10|4884.5|4878.5|4884.6|4878.6|4884.6|4878.6|4884.5|4878.5|0
1614149060000|2021-02-24 06:44:20|4885|4879|4886.1|4880.1|4886.1|4880.1|4885|4879|7
1614149070000|2021-02-24 06:44:30|4886.2|4880.2|4886.1|4880.1|4886.6|4880.6|4886.1|4880.1|2
1614149080000|2021-02-24 06:44:40|4886.6|4880.6|4888.6|4882.6|4889.1|4883.1|4886.6|4880.6|40
1614149090000|2021-02-24 06:44:50|4889.1|4883.1|4888.6|4882.6|4889.1|4883.1|4888.6|4882.6|1
1614149100000|2021-02-24 06:45:00|4889|4883|4889.1|4883.1|4889.1|4883.1|4889|4883|0
1614149110000|2021-02-24 06:45:10|4889.5|4883.5|4886.6|4880.6|4889.5|4883.5|4886.6|4880.6|10
1614149120000|2021-02-24 06:45:20|4885.9|4879.9|4887.6|4881.6|4887.6|4881.6|4885.9|4879.9|1
1614149130000|2021-02-24 06:45:30|4887.5|4881.5|4886.1|4880.1|4887.5|4881.5|4885.6|4879.6|2
1614149140000|2021-02-24 06:45:40|4885.7|4879.7|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|2
1614149150000|2021-02-24 06:45:50|4886.5|4880.5|4887.5|4881.5|4887.6|4881.6|4886.5|4880.5|1
1614149160000|2021-02-24 06:46:00|4887.8|4881.8|4887|4881|4887.8|4881.8|4887|4881|5
1614149170000|2021-02-24 06:46:10|4886.6|4880.6|4887|4881|4887|4881|4886.6|4880.6|2
1614149200000|2021-02-24 06:46:40|4887.3|4881.3|4887|4881|4887.5|4881.5|4887|4881|4
1614149210000|2021-02-24 06:46:50|4887.3|4881.3|4889.1|4883.1|4889.1|4883.1|4887.3|4881.3|2
1614149220000|2021-02-24 06:47:00|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|4888.6|4882.6|0
1614149230000|2021-02-24 06:47:10|4887.6|4881.6|4888.6|4882.6|4888.6|4882.6|4887.6|4881.6|7
1614149240000|2021-02-24 06:47:20|4888.3|4882.3|4887.1|4881.1|4888.3|4882.3|4886.6|4880.6|2
1614149250000|2021-02-24 06:47:30|4886.7|4880.7|4887.6|4881.6|4887.6|4881.6|4886.6|4880.6|0
1614149260000|2021-02-24 06:47:40|4887.1|4881.1|4886.6|4880.6|4887.6|4881.6|4886.6|4880.6|0
1614149270000|2021-02-24 06:47:50|4887|4881|4887.1|4881.1|4887.6|4881.6|4887|4881|0
1614149280000|2021-02-24 06:48:00|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|4887.6|4881.6|0
1614149290000|2021-02-24 06:48:10|4887.5|4881.5|4887.1|4881.1|4887.5|4881.5|4887.1|4881.1|0
1614149300000|2021-02-24 06:48:20|||||||||2
1614149310000|2021-02-24 06:48:30|4887.2|4881.2|4888.1|4882.1|4888.1|4882.1|4887.2|4881.2|1
1614149320000|2021-02-24 06:48:40|4887.7|4881.7|4888.2|4882.2|4888.2|4882.2|4887.6|4881.6|0
1614149330000|2021-02-24 06:48:50|4888.1|4882.1|4888.1|4882.1|4888.1|4882.1|4888.1|4882.1|0
1614149340000|2021-02-24 06:49:00|4888.2|4882.2|4889.1|4883.1|4889.2|4883.2|4888.2|4882.2|2
1614149350000|2021-02-24 06:49:10|4889|4883|4889.1|4883.1|4889.1|4883.1|4888.6|4882.6|0
1614149370000|2021-02-24 06:49:30|4889.2|4883.2|4889.1|4883.1|4889.2|4883.2|4889.1|4883.1|0
1614149390000|2021-02-24 06:49:50|4889|4883|4888.1|4882.1|4889|4883|4887.6|4881.6|1
1614149400000|2021-02-24 06:50:00|4887.6|4881.6|4886.2|4880.2|4888.1|4882.1|4886.2|4880.2|2
1614149410000|2021-02-24 06:50:10|4885.7|4879.7|4885.1|4879.1|4886.1|4880.1|4885.1|4879.1|1
1614149420000|2021-02-24 06:50:20|4884.4|4878.4|4883.6|4877.6|4884.4|4878.4|4883.6|4877.6|2
1614149430000|2021-02-24 06:50:30|4883.7|4877.7|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|2
1614149440000|2021-02-24 06:50:40|4884.1|4878.1|4884.1|4878.1|4884.2|4878.2|4883.6|4877.6|2
1614149450000|2021-02-24 06:50:50|4884.2|4878.2|4885.1|4879.1|4885.1|4879.1|4884.2|4878.2|0
1614149460000|2021-02-24 06:51:00|4885.6|4879.6|4885.1|4879.1|4886.6|4880.6|4885.1|4879.1|7
1614149470000|2021-02-24 06:51:10|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.1|4878.1|4
1614149480000|2021-02-24 06:51:20|4884.4|4878.4|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|0
1614149490000|2021-02-24 06:51:30|4884.2|4878.2|4886.1|4880.1|4886.2|4880.2|4884.2|4878.2|3
1614149500000|2021-02-24 06:51:40|4885.6|4879.6|4886.1|4880.1|4886.2|4880.2|4885.6|4879.6|0
1614149510000|2021-02-24 06:51:50|4886.6|4880.6|4885.1|4879.1|4886.6|4880.6|4885.1|4879.1|0
1614149520000|2021-02-24 06:52:00|||||||||5
1614149530000|2021-02-24 06:52:10|4885.5|4879.5|4885.1|4879.1|4885.5|4879.5|4884.6|4878.6|5
1614149540000|2021-02-24 06:52:20|4885|4879|4884.1|4878.1|4885|4879|4883.6|4877.6|8
1614149560000|2021-02-24 06:52:40|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|4884.2|4878.2|0
1614149570000|2021-02-24 06:52:50|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614149580000|2021-02-24 06:53:00|4884.5|4878.5|4883.1|4877.1|4884.5|4878.5|4882.6|4876.6|3
1614149590000|2021-02-24 06:53:10|4882.7|4876.7|4883.1|4877.1|4883.2|4877.2|4882.7|4876.7|1
1614149600000|2021-02-24 06:53:20|4883|4877|4883.1|4877.1|4883.2|4877.2|4883|4877|0
1614149610000|2021-02-24 06:53:30|4883|4877|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|1
1614149620000|2021-02-24 06:53:40|4883.1|4877.1|4883.2|4877.2|4884.1|4878.1|4883.1|4877.1|2
1614149630000|2021-02-24 06:53:50|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|0
1614149640000|2021-02-24 06:54:00|4883|4877|4884.6|4878.6|4884.6|4878.6|4883|4877|0
1614149650000|2021-02-24 06:54:10|4883.2|4877.2|4883.1|4877.1|4883.6|4877.6|4882.7|4876.7|20
1614149660000|2021-02-24 06:54:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|7
1614149670000|2021-02-24 06:54:30|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|1
1614149680000|2021-02-24 06:54:40|4884|4878|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|1
1614149690000|2021-02-24 06:54:50|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614149700000|2021-02-24 06:55:00|4883.7|4877.7|4884.6|4878.6|4884.6|4878.6|4883.7|4877.7|2
1614149710000|2021-02-24 06:55:10|4884.7|4878.7|4885.1|4879.1|4885.2|4879.2|4884.7|4878.7|0
1614149720000|2021-02-24 06:55:20|4885.2|4879.2|4886.1|4880.1|4886.1|4880.1|4885.2|4879.2|0
1614149730000|2021-02-24 06:55:30|4885.6|4879.6|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|1
1614149750000|2021-02-24 06:55:50|4886.6|4880.6|4886.1|4880.1|4886.6|4880.6|4886.1|4880.1|3
1614149760000|2021-02-24 06:56:00|4885.7|4879.7|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|0
1614149780000|2021-02-24 06:56:20|4886.4|4880.4|4885.6|4879.6|4886.4|4880.4|4885.6|4879.6|1
1614149790000|2021-02-24 06:56:30|4885.7|4879.7|4886.1|4880.1|4886.4|4880.4|4885.6|4879.6|1
1614149800000|2021-02-24 06:56:40|4885.9|4879.9|4885.1|4879.1|4885.9|4879.9|4885.1|4879.1|2
1614149820000|2021-02-24 06:57:00|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|0
1614149830000|2021-02-24 06:57:10|4884.7|4878.7|4884.6|4878.6|4885.1|4879.1|4884.6|4878.6|0
1614149840000|2021-02-24 06:57:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|5
1614149850000|2021-02-24 06:57:30|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614149860000|2021-02-24 06:57:40|4883.7|4877.7|4883.1|4877.1|4884.1|4878.1|4883.1|4877.1|1
1614149870000|2021-02-24 06:57:50|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|0
1614149880000|2021-02-24 06:58:00|4883.1|4877.1|4883.6|4877.6|4884.1|4878.1|4883.1|4877.1|1
1614149890000|2021-02-24 06:58:10|4883.2|4877.2|4882.6|4876.6|4883.2|4877.2|4882.6|4876.6|0
1614149910000|2021-02-24 06:58:30|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|9
1614149920000|2021-02-24 06:58:40|4882.4|4876.4|4882.1|4876.1|4883.1|4877.1|4882.1|4876.1|0
1614149930000|2021-02-24 06:58:50|||||||||1
1614149940000|2021-02-24 06:59:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614149950000|2021-02-24 06:59:10|4881.7|4875.7|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|1
1614149960000|2021-02-24 06:59:20|||||||||2
1614149970000|2021-02-24 06:59:30|||||||||2
1614149980000|2021-02-24 06:59:40|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|5
1614149990000|2021-02-24 06:59:50|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.1|4875.1|3
1614150000000|2021-02-24 07:00:00|4881.7|4875.7|4884.1|4878.1|4884.1|4878.1|4881.6|4875.6|55
1614150010000|2021-02-24 07:00:10|4884.2|4878.2|4884.9|4878.9|4884.9|4878.9|4884.2|4878.2|2
1614150020000|2021-02-24 07:00:20|4885.1|4879.1|4886.1|4880.1|4886.1|4880.1|4885.1|4879.1|1
1614150030000|2021-02-24 07:00:30|4887.1|4881.1|4888.6|4882.6|4888.6|4882.6|4887.1|4881.1|4
1614150040000|2021-02-24 07:00:40|4889.1|4883.1|4888.6|4882.6|4889.1|4883.1|4888.6|4882.6|6
1614150060000|2021-02-24 07:01:00|4888.1|4882.1|4888.4|4882.4|4888.7|4882.7|4888.1|4882.1|4
1614150080000|2021-02-24 07:01:20|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|1
1614150090000|2021-02-24 07:01:30|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|1
1614150100000|2021-02-24 07:01:40|4887.7|4881.7|4887.1|4881.1|4887.7|4881.7|4887.1|4881.1|2
1614150110000|2021-02-24 07:01:50|4886.7|4880.7|4886.6|4880.6|4886.7|4880.7|4886.6|4880.6|0
1614150120000|2021-02-24 07:02:00|4885.9|4879.9|4886.1|4880.1|4886.1|4880.1|4885.9|4879.9|1
1614150130000|2021-02-24 07:02:10|4885.1|4879.1|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|2
1614150140000|2021-02-24 07:02:20|||||||||4
1614150150000|2021-02-24 07:02:30|4885.4|4879.4|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|1
1614150160000|2021-02-24 07:02:40|4885.4|4879.4|4885.1|4879.1|4885.4|4879.4|4885.1|4879.1|1
1614150170000|2021-02-24 07:02:50|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614150180000|2021-02-24 07:03:00|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|5
1614150220000|2021-02-24 07:03:40|4885.2|4879.2|4885.1|4879.1|4885.2|4879.2|4885.1|4879.1|5
1614150250000|2021-02-24 07:04:10|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|1
1614150280000|2021-02-24 07:04:40|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614150290000|2021-02-24 07:04:50|4883.4|4877.4|4884.1|4878.1|4884.1|4878.1|4883.4|4877.4|3
1614150300000|2021-02-24 07:05:00|4883.9|4877.9|4883.6|4877.6|4884.1|4878.1|4883.6|4877.6|1
1614150310000|2021-02-24 07:05:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|3
1614150320000|2021-02-24 07:05:20|4883.2|4877.2|4884.1|4878.1|4884.1|4878.1|4883.2|4877.2|0
1614150340000|2021-02-24 07:05:40|4884.2|4878.2|4885.1|4879.1|4885.6|4879.6|4884.2|4878.2|4
1614150350000|2021-02-24 07:05:50|4885.2|4879.2|4885.6|4879.6|4885.6|4879.6|4885.2|4879.2|2
1614150360000|2021-02-24 07:06:00|4885.2|4879.2|4885.1|4879.1|4885.6|4879.6|4884.6|4878.6|5
1614150370000|2021-02-24 07:06:10|4884.7|4878.7|4885.1|4879.1|4885.1|4879.1|4884.7|4878.7|2
1614150390000|2021-02-24 07:06:30|4886.1|4880.1|4888.1|4882.1|4888.1|4882.1|4886.1|4880.1|4
1614150400000|2021-02-24 07:06:40|4887.6|4881.6|4888.1|4882.1|4888.1|4882.1|4887.6|4881.6|8
1614150410000|2021-02-24 07:06:50|4888.2|4882.2|4888.6|4882.6|4888.6|4882.6|4886.9|4880.9|13
1614150420000|2021-02-24 07:07:00|4888.2|4882.2|4889.2|4883.2|4889.2|4883.2|4888.2|4882.2|5
1614150430000|2021-02-24 07:07:10|4889.6|4883.6|4890.6|4884.6|4890.6|4884.6|4889.6|4883.6|97
1614150440000|2021-02-24 07:07:20|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|7
1614150450000|2021-02-24 07:07:30|4890.9|4884.9|4890.7|4884.7|4891.2|4885.2|4890.7|4884.7|6
1614150460000|2021-02-24 07:07:40|4890.9|4884.9|4892.6|4886.6|4892.6|4886.6|4890.9|4884.9|7
1614150480000|2021-02-24 07:08:00|4892.1|4886.1|4891.2|4885.2|4892.1|4886.1|4891.2|4885.2|7
1614150500000|2021-02-24 07:08:20|4891.6|4885.6|4891.2|4885.2|4891.6|4885.6|4891.2|4885.2|0
1614150510000|2021-02-24 07:08:30|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1614150520000|2021-02-24 07:08:40|||||||||1
1614150530000|2021-02-24 07:08:50|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|4891.2|4885.2|0
1614150540000|2021-02-24 07:09:00|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|4891.6|4885.6|0
1614150560000|2021-02-24 07:09:20|4889.9|4883.9|4889.9|4883.9|4890.1|4884.1|4889.9|4883.9|11
1614150570000|2021-02-24 07:09:30|4890.1|4884.1|4890.6|4884.6|4890.6|4884.6|4890.1|4884.1|1
1614150580000|2021-02-24 07:09:40|4890.9|4884.9|4891.6|4885.6|4891.6|4885.6|4890.9|4884.9|0
1614150590000|2021-02-24 07:09:50|4890.9|4884.9|4890.6|4884.6|4890.9|4884.9|4890.6|4884.6|1
1614150600000|2021-02-24 07:10:00|4889.9|4883.9|4890.1|4884.1|4890.1|4884.1|4889.9|4883.9|1
1614150610000|2021-02-24 07:10:10|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|0
1614150620000|2021-02-24 07:10:20|4890.3|4884.3|4888.6|4882.6|4890.4|4884.4|4888.6|4882.6|2
1614150630000|2021-02-24 07:10:30|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|2
1614150640000|2021-02-24 07:10:40|4887.6|4881.6|4887.1|4881.1|4887.9|4881.9|4886.9|4880.9|0
1614150650000|2021-02-24 07:10:50|4887.2|4881.2|4887.9|4881.9|4887.9|4881.9|4887.2|4881.2|0
1614150660000|2021-02-24 07:11:00|4888.2|4882.2|4888.1|4882.1|4888.2|4882.2|4888.1|4882.1|1
1614150670000|2021-02-24 07:11:10|4888.6|4882.6|4890.2|4884.2|4890.2|4884.2|4888.6|4882.6|1
1614150680000|2021-02-24 07:11:20|4890.1|4884.1|4890.2|4884.2|4890.2|4884.2|4890.1|4884.1|5
1614150720000|2021-02-24 07:12:00|4889.8|4883.8|4890.2|4884.2|4890.2|4884.2|4889.3|4883.3|3
1614150730000|2021-02-24 07:12:10|4890.1|4884.1|4889.7|4883.7|4890.1|4884.1|4889.3|4883.3|5
1614150740000|2021-02-24 07:12:20|4890.6|4884.6|4892.6|4886.6|4892.6|4886.6|4890.6|4884.6|10
1614150750000|2021-02-24 07:12:30|4892.7|4886.7|4893.1|4887.1|4893.1|4887.1|4892.7|4886.7|8
1614150760000|2021-02-24 07:12:40|4892.9|4886.9|4892.6|4886.6|4892.9|4886.9|4892.6|4886.6|4
1614150780000|2021-02-24 07:13:00|4892.8|4886.8|4893.6|4887.6|4893.6|4887.6|4892.8|4886.8|6
1614150790000|2021-02-24 07:13:10|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|4
1614150800000|2021-02-24 07:13:20|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|1
1614150810000|2021-02-24 07:13:30|4892.7|4886.7|4892.6|4886.6|4892.7|4886.7|4892.6|4886.6|0
1614150830000|2021-02-24 07:13:50|4892.9|4886.9|4892.1|4886.1|4892.9|4886.9|4892.1|4886.1|3
1614150840000|2021-02-24 07:14:00|4891.6|4885.6|4891.1|4885.1|4892.1|4886.1|4891.1|4885.1|0
1614150850000|2021-02-24 07:14:10|4890.6|4884.6|4891.6|4885.6|4892.1|4886.1|4890.6|4884.6|3
1614150860000|2021-02-24 07:14:20|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|0
1614150870000|2021-02-24 07:14:30|4891.6|4885.6|4891.1|4885.1|4891.6|4885.6|4891.1|4885.1|5
1614150880000|2021-02-24 07:14:40|||||||||1
1614150890000|2021-02-24 07:14:50|4891.6|4885.6|4891.1|4885.1|4891.6|4885.6|4891.1|4885.1|5
1614150900000|2021-02-24 07:15:00|4891.2|4885.2|4891.6|4885.6|4891.6|4885.6|4891.2|4885.2|0
1614150920000|2021-02-24 07:15:20|4891.4|4885.4|4892.1|4886.1|4892.1|4886.1|4891.1|4885.1|7
1614150930000|2021-02-24 07:15:30|4891.6|4885.6|4892.1|4886.1|4892.1|4886.1|4891.6|4885.6|1
1614150940000|2021-02-24 07:15:40|4891.7|4885.7|4891.6|4885.6|4891.7|4885.7|4891.6|4885.6|0
1614150950000|2021-02-24 07:15:50|4891.3|4885.3|4891.1|4885.1|4891.3|4885.3|4891.1|4885.1|1
1614150970000|2021-02-24 07:16:10|4890.9|4884.9|4890.6|4884.6|4890.9|4884.9|4890.6|4884.6|0
1614150980000|2021-02-24 07:16:20|4889.1|4883.1|4889.1|4883.1|4889.2|4883.2|4889.1|4883.1|8
1614150990000|2021-02-24 07:16:30|4889.2|4883.2|4888.6|4882.6|4889.2|4883.2|4888.6|4882.6|0
1614151000000|2021-02-24 07:16:40|||||||||4
1614151010000|2021-02-24 07:16:50|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|1
1614151020000|2021-02-24 07:17:00|4886.6|4880.6|4886.6|4880.6|4886.9|4880.9|4886.6|4880.6|5
1614151030000|2021-02-24 07:17:10|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|0
1614151040000|2021-02-24 07:17:20|4886.6|4880.6|4887.1|4881.1|4887.4|4881.4|4886.6|4880.6|9
1614151050000|2021-02-24 07:17:30|4886.9|4880.9|4886.9|4880.9|4887.1|4881.1|4886.9|4880.9|0
1614151060000|2021-02-24 07:17:40|4886.6|4880.6|4887.1|4881.1|4887.1|4881.1|4886.6|4880.6|5
1614151070000|2021-02-24 07:17:50|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4
1614151080000|2021-02-24 07:18:00|4887.1|4881.1|4885.9|4879.9|4887.1|4881.1|4885.6|4879.6|9
1614151090000|2021-02-24 07:18:10|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614151110000|2021-02-24 07:18:30|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|3
1614151130000|2021-02-24 07:18:50|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|1
1614151140000|2021-02-24 07:19:00|4886.9|4880.9|4887.1|4881.1|4887.1|4881.1|4886.9|4880.9|2
1614151150000|2021-02-24 07:19:10|4887.4|4881.4|4886.6|4880.6|4887.4|4881.4|4886.6|4880.6|1
1614151170000|2021-02-24 07:19:30|4886.9|4880.9|4887.1|4881.1|4887.1|4881.1|4886.9|4880.9|0
1614151180000|2021-02-24 07:19:40|||||||||1
1614151200000|2021-02-24 07:20:00|4886.9|4880.9|4886.6|4880.6|4886.9|4880.9|4886.1|4880.1|6
1614151210000|2021-02-24 07:20:10|4886.7|4880.7|4887.1|4881.1|4887.1|4881.1|4886.7|4880.7|1
1614151230000|2021-02-24 07:20:30|4887.6|4881.6|4888.6|4882.6|4888.6|4882.6|4887.1|4881.1|1
1614151240000|2021-02-24 07:20:40|4889.1|4883.1|4889.1|4883.1|4889.1|4883.1|4889.1|4883.1|1
1614151250000|2021-02-24 07:20:50|4889.4|4883.4|4889.1|4883.1|4889.4|4883.4|4889.1|4883.1|1
1614151290000|2021-02-24 07:21:30|4889.2|4883.2|4888.1|4882.1|4889.2|4883.2|4888.1|4882.1|6
1614151300000|2021-02-24 07:21:40|4888.6|4882.6|4888.1|4882.1|4888.6|4882.6|4888.1|4882.1|1
1614151310000|2021-02-24 07:21:50|4887.7|4881.7|4887.2|4881.2|4887.7|4881.7|4887.2|4881.2|0
1614151340000|2021-02-24 07:22:20|4887.1|4881.1|4886.1|4880.1|4887.2|4881.2|4885.7|4879.7|9
1614151350000|2021-02-24 07:22:30|4885.9|4879.9|4885.1|4879.1|4885.9|4879.9|4885.1|4879.1|1
1614151360000|2021-02-24 07:22:40|4884.7|4878.7|4884.6|4878.6|4884.7|4878.7|4884.6|4878.6|5
1614151370000|2021-02-24 07:22:50|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|1
1614151390000|2021-02-24 07:23:10|4885.6|4879.6|4885.1|4879.1|4885.6|4879.6|4885.1|4879.1|0
1614151400000|2021-02-24 07:23:20|4885.3|4879.3|4886.1|4880.1|4886.1|4880.1|4885.3|4879.3|2
1614151430000|2021-02-24 07:23:50|4886.4|4880.4|4887.6|4881.6|4887.6|4881.6|4886.4|4880.4|5
1614151440000|2021-02-24 07:24:00|4887.2|4881.2|4886.6|4880.6|4887.2|4881.2|4886.6|4880.6|6
1614151480000|2021-02-24 07:24:40|4886.4|4880.4|4885.1|4879.1|4886.4|4880.4|4885.1|4879.1|1
1614151510000|2021-02-24 07:25:10|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|5
1614151540000|2021-02-24 07:25:40|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4
1614151550000|2021-02-24 07:25:50|4883.7|4877.7|4883.1|4877.1|4883.7|4877.7|4883.1|4877.1|3
1614151560000|2021-02-24 07:26:00|4882.9|4876.9|4883.1|4877.1|4883.6|4877.6|4882.6|4876.6|6
1614151580000|2021-02-24 07:26:20|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4
1614151590000|2021-02-24 07:26:30|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|1
1614151620000|2021-02-24 07:27:00|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|7
1614151630000|2021-02-24 07:27:10|4883.2|4877.2|4883.6|4877.6|4883.6|4877.6|4883.2|4877.2|0
1614151640000|2021-02-24 07:27:20|4883.1|4877.1|4883.1|4877.1|4883.6|4877.6|4882.6|4876.6|3
1614151650000|2021-02-24 07:27:30|4883.6|4877.6|4885.6|4879.6|4885.6|4879.6|4883.6|4877.6|4
1614151660000|2021-02-24 07:27:40|4886.1|4880.1|4886.1|4880.1|4886.4|4880.4|4886.1|4880.1|2
1614151670000|2021-02-24 07:27:50|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|8
1614151680000|2021-02-24 07:28:00|4885.2|4879.2|4886.6|4880.6|4886.6|4880.6|4885.2|4879.2|0
1614151700000|2021-02-24 07:28:20|4886.1|4880.1|4885.1|4879.1|4886.1|4880.1|4885.1|4879.1|5
1614151720000|2021-02-24 07:28:40|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|1
1614151730000|2021-02-24 07:28:50|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|0
1614151740000|2021-02-24 07:29:00|4883.4|4877.4|4882.6|4876.6|4883.6|4877.6|4882.6|4876.6|1
1614151750000|2021-02-24 07:29:10|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|28
1614151760000|2021-02-24 07:29:20|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|0
1614151770000|2021-02-24 07:29:30|4885.2|4879.2|4885.6|4879.6|4885.6|4879.6|4885.2|4879.2|0
1614151780000|2021-02-24 07:29:40|4886.1|4880.1|4885.1|4879.1|4886.4|4880.4|4885.1|4879.1|4
1614151790000|2021-02-24 07:29:50|||||||||1
1614151800000|2021-02-24 07:30:00|4885|4879|4885|4879|4885|4879|4885|4879|2
1614151810000|2021-02-24 07:30:10|4884|4878|4884|4878|4884|4878|4884|4878|1
1614151820000|2021-02-24 07:30:20|4884.2|4878.2|4885|4879|4885|4879|4884.2|4878.2|4
1614151830000|2021-02-24 07:30:30|4883|4877|4883|4877|4883|4877|4883|4877|13
1614151840000|2021-02-24 07:30:40|4882.7|4876.7|4883|4877|4883|4877|4882.5|4876.5|3
1614151860000|2021-02-24 07:31:00|4884|4878|4884|4878|4884|4878|4883.5|4877.5|2
1614151880000|2021-02-24 07:31:20|4883.7|4877.7|4883|4877|4883.7|4877.7|4883|4877|1
1614151890000|2021-02-24 07:31:30|4882.7|4876.7|4882.5|4876.5|4882.7|4876.7|4882.5|4876.5|0
1614151900000|2021-02-24 07:31:40|4882|4876|4882|4876|4882|4876|4882|4876|4
1614151910000|2021-02-24 07:31:50|4882.2|4876.2|4882.5|4876.5|4882.5|4876.5|4882.2|4876.2|0
1614151920000|2021-02-24 07:32:00|||||||||1
1614151930000|2021-02-24 07:32:10|4883|4877|4883|4877|4883|4877|4883|4877|2
1614151940000|2021-02-24 07:32:20|4882|4876|4882|4876|4882|4876|4882|4876|8
1614152030000|2021-02-24 07:33:50|4882.5|4876.5|4882|4876|4883|4877|4882|4876|0
1614152040000|2021-02-24 07:34:00|||||||||1
1614152050000|2021-02-24 07:34:10|4881.9|4875.9|4881|4875|4881.9|4875.9|4881|4875|1
1614152060000|2021-02-24 07:34:20|4880.7|4874.7|4880.5|4874.5|4880.7|4874.7|4880.5|4874.5|0
1614152070000|2021-02-24 07:34:30|4880.7|4874.7|4881.5|4875.5|4881.5|4875.5|4880.7|4874.7|2
1614152080000|2021-02-24 07:34:40|4881.2|4875.2|4879.5|4873.5|4881.2|4875.2|4879.5|4873.5|2
1614152090000|2021-02-24 07:34:50|4880|4874|4880|4874|4880|4874|4880|4874|1
1614152100000|2021-02-24 07:35:00|4879.7|4873.7|4879|4873|4880.5|4874.5|4879|4873|2
1614152110000|2021-02-24 07:35:10|4878.9|4872.9|4879.5|4873.5|4879.5|4873.5|4878.5|4872.5|1
1614152120000|2021-02-24 07:35:20|4878.5|4872.5|4878|4872|4878.5|4872.5|4878|4872|8
1614152140000|2021-02-24 07:35:40|4877.5|4871.5|4878|4872|4878|4872|4877.5|4871.5|10
1614152150000|2021-02-24 07:35:50|4878.2|4872.2|4878.5|4872.5|4878.5|4872.5|4878.2|4872.2|0
1614152160000|2021-02-24 07:36:00|4878.4|4872.4|4878|4872|4878.4|4872.4|4878|4872|0
1614152170000|2021-02-24 07:36:10|4877.7|4871.7|4877.5|4871.5|4877.7|4871.7|4877.5|4871.5|0
1614152180000|2021-02-24 07:36:20|4878|4872|4878|4872|4878|4872|4878|4872|1
1614152220000|2021-02-24 07:37:00|4878.2|4872.2|4879|4873|4879|4873|4878.2|4872.2|2
1614152230000|2021-02-24 07:37:10|||||||||1
1614152250000|2021-02-24 07:37:30|4878.8|4872.8|4879|4873|4879|4873|4878.5|4872.5|6
1614152260000|2021-02-24 07:37:40|4879.5|4873.5|4880|4874|4880|4874|4879.5|4873.5|1
1614152280000|2021-02-24 07:38:00|4880.2|4874.2|4882|4876|4882|4876|4880.2|4874.2|8
1614152300000|2021-02-24 07:38:20|4881.9|4875.9|4880|4874|4881.9|4875.9|4880|4874|2
1614152310000|2021-02-24 07:38:30|4879.9|4873.9|4878.2|4872.2|4879.9|4873.9|4878|4872|1
1614152320000|2021-02-24 07:38:40|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|0
1614152330000|2021-02-24 07:38:50|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|0
1614152340000|2021-02-24 07:39:00|4879|4873|4878.5|4872.5|4879|4873|4878.3|4872.3|0
1614152350000|2021-02-24 07:39:10|4878.2|4872.2|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614152360000|2021-02-24 07:39:20|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|0
1614152370000|2021-02-24 07:39:30|4878|4872|4877.5|4871.5|4878|4872|4877.5|4871.5|0
1614152380000|2021-02-24 07:39:40|4878|4872|4878.5|4872.5|4878.5|4872.5|4878|4872|2
1614152400000|2021-02-24 07:40:00|4878.7|4872.7|4879|4873|4879|4873|4878.7|4872.7|1
1614152410000|2021-02-24 07:40:10|4878.8|4872.8|4878.9|4872.9|4878.9|4872.9|4878.4|4872.4|0
1614152440000|2021-02-24 07:40:40|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|4879.3|4873.3|0
1614152450000|2021-02-24 07:40:50|4879.6|4873.6|4880|4874|4880|4874|4879.6|4873.6|0
1614152460000|2021-02-24 07:41:00|4880.4|4874.4|4878.5|4872.5|4880.4|4874.4|4878.2|4872.2|1
1614152490000|2021-02-24 07:41:30|4878.2|4872.2|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|0
1614152520000|2021-02-24 07:42:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614152530000|2021-02-24 07:42:10|4878.2|4872.2|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|0
1614152540000|2021-02-24 07:42:20|4879.8|4873.8|4880.3|4874.3|4880.3|4874.3|4879.8|4873.8|4
1614152550000|2021-02-24 07:42:30|4880.7|4874.7|4880.8|4874.8|4880.8|4874.8|4880.7|4874.7|0
1614152570000|2021-02-24 07:42:50|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879|4873|3
1614152580000|2021-02-24 07:43:00|4879.5|4873.5|4879.2|4873.2|4879.5|4873.5|4879.2|4873.2|0
1614152590000|2021-02-24 07:43:10|4879.5|4873.5|4879.5|4873.5|4880|4874|4879.5|4873.5|0
1614152610000|2021-02-24 07:43:30|4879.2|4873.2|4879.5|4873.5|4879.5|4873.5|4879.2|4873.2|0
1614152620000|2021-02-24 07:43:40|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|0
1614152630000|2021-02-24 07:43:50|4880|4874|4880|4874|4880|4874|4880|4874|0
1614152690000|2021-02-24 07:44:50|4879.7|4873.7|4879|4873|4879.7|4873.7|4879|4873|1
1614152700000|2021-02-24 07:45:00|4880|4874|4880|4874|4880|4874|4880|4874|0
1614152720000|2021-02-24 07:45:20|4880.2|4874.2|4879.5|4873.5|4880.2|4874.2|4879.5|4873.5|2
1614152730000|2021-02-24 07:45:30|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4878.8|4872.8|0
1614152740000|2021-02-24 07:45:40|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|0
1614152750000|2021-02-24 07:45:50|4877.5|4871.5|4875.5|4869.5|4877.5|4871.5|4875.5|4869.5|5
1614152760000|2021-02-24 07:46:00|4876|4870|4876.2|4870.2|4876.2|4870.2|4876|4870|3
1614152780000|2021-02-24 07:46:20|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614152790000|2021-02-24 07:46:30|4876.9|4870.9|4876.5|4870.5|4876.9|4870.9|4876.2|4870.2|2
1614152800000|2021-02-24 07:46:40|4876.7|4870.7|4876.5|4870.5|4877.2|4871.2|4876.5|4870.5|0
1614152820000|2021-02-24 07:47:00|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|4875.5|4869.5|3
1614152830000|2021-02-24 07:47:10|4874.8|4868.8|4873.5|4867.5|4874.8|4868.8|4873.5|4867.5|14
1614152840000|2021-02-24 07:47:20|4874|4868|4874|4868|4874|4868|4874|4868|3
1614152850000|2021-02-24 07:47:30|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|4873.5|4867.5|1
1614152860000|2021-02-24 07:47:40|4873.3|4867.3|4872.5|4866.5|4873.3|4867.3|4872.5|4866.5|3
1614152870000|2021-02-24 07:47:50|4872|4866|4871.5|4865.5|4872|4866|4871.5|4865.5|4
1614152880000|2021-02-24 07:48:00|4872|4866|4871.5|4865.5|4872|4866|4871.5|4865.5|5
1614152890000|2021-02-24 07:48:10|4871.7|4865.7|4869.3|4863.3|4872|4866|4869.2|4863.2|25
1614152900000|2021-02-24 07:48:20|4868.8|4862.8|4869.3|4863.3|4869.5|4863.5|4868.8|4862.8|11
1614152910000|2021-02-24 07:48:30|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|0
1614152920000|2021-02-24 07:48:40|4869.3|4863.3|4869.2|4863.2|4869.3|4863.3|4868.7|4862.7|1
1614152930000|2021-02-24 07:48:50|4869.7|4863.7|4872.2|4866.2|4872.2|4866.2|4869.7|4863.7|8
1614152940000|2021-02-24 07:49:00|4871.8|4865.8|4871.7|4865.7|4871.8|4865.8|4871.7|4865.7|1
1614152950000|2021-02-24 07:49:10|4870.8|4864.8|4870.2|4864.2|4870.8|4864.8|4870.2|4864.2|2
1614152970000|2021-02-24 07:49:30|4870|4864|4870.2|4864.2|4870.2|4864.2|4870|4864|2
1614152980000|2021-02-24 07:49:40|4869.2|4863.2|4868.2|4862.2|4869.5|4863.5|4868.2|4862.2|4
1614152990000|2021-02-24 07:49:50|4868|4862|4868.5|4862.5|4868.5|4862.5|4867.7|4861.7|1
1614153000000|2021-02-24 07:50:00|4869.2|4863.2|4868.7|4862.7|4869.7|4863.7|4868.7|4862.7|3
1614153010000|2021-02-24 07:50:10|4869|4863|4868.5|4862.5|4869|4863|4868.5|4862.5|1
1614153020000|2021-02-24 07:50:20|4868.2|4862.2|4868.2|4862.2|4868.2|4862.2|4868.2|4862.2|1
1614153030000|2021-02-24 07:50:30|4867.8|4861.8|4868.7|4862.7|4869.2|4863.2|4867.7|4861.7|1
1614153040000|2021-02-24 07:50:40|4868.2|4862.2|4866.9|4860.9|4868.2|4862.2|4866.9|4860.9|7
1614153050000|2021-02-24 07:50:50|4867.3|4861.3|4866.7|4860.7|4868.5|4862.5|4866.3|4860.3|12
1614153060000|2021-02-24 07:51:00|4866.5|4860.5|4865.7|4859.7|4866.7|4860.7|4865.7|4859.7|7
1614153070000|2021-02-24 07:51:10|4866.2|4860.2|4865.7|4859.7|4866.2|4860.2|4865.7|4859.7|8
1614153080000|2021-02-24 07:51:20|4866|4860|4866.7|4860.7|4866.7|4860.7|4865.8|4859.8|2
1614153090000|2021-02-24 07:51:30|||||||||6
1614153100000|2021-02-24 07:51:40|4865.7|4859.7|4865.3|4859.3|4866.2|4860.2|4864.8|4858.8|23
1614153110000|2021-02-24 07:51:50|4865.2|4859.2|4864.7|4858.7|4865.2|4859.2|4864.7|4858.7|0
1614153120000|2021-02-24 07:52:00|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.8|4857.8|2
1614153130000|2021-02-24 07:52:10|4864.7|4858.7|4865.3|4859.3|4865.3|4859.3|4864.7|4858.7|4
1614153140000|2021-02-24 07:52:20|4866.7|4860.7|4864.7|4858.7|4866.8|4860.8|4864.7|4858.7|8
1614153150000|2021-02-24 07:52:30|4864.3|4858.3|4864.3|4858.3|4864.7|4858.7|4864.3|4858.3|10
1614153160000|2021-02-24 07:52:40|4863.9|4857.9|4864.7|4858.7|4864.7|4858.7|4863.9|4857.9|1
1614153170000|2021-02-24 07:52:50|4864.8|4858.8|4865.7|4859.7|4865.7|4859.7|4864.8|4858.8|12
1614153180000|2021-02-24 07:53:00|4865.8|4859.8|4865.7|4859.7|4866.2|4860.2|4865.7|4859.7|2
1614153200000|2021-02-24 07:53:20|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|4864.2|4858.2|0
1614153210000|2021-02-24 07:53:30|4864.9|4858.9|4863.7|4857.7|4864.9|4858.9|4863.7|4857.7|13
1614153230000|2021-02-24 07:53:50|4864.2|4858.2|4861.7|4855.7|4864.2|4858.2|4861.7|4855.7|24
1614153240000|2021-02-24 07:54:00|4861.3|4855.3|4862.2|4856.2|4862.2|4856.2|4860.8|4854.8|13
1614153250000|2021-02-24 07:54:10|4862.3|4856.3|4862.3|4856.3|4863.7|4857.7|4862.3|4856.3|5
1614153260000|2021-02-24 07:54:20|4862.2|4856.2|4862.7|4856.7|4862.7|4856.7|4861.7|4855.7|1
1614153270000|2021-02-24 07:54:30|4862.8|4856.8|4863.2|4857.2|4863.2|4857.2|4862.8|4856.8|1
1614153300000|2021-02-24 07:55:00|4862.2|4856.2|4862.2|4856.2|4862.2|4856.2|4862.2|4856.2|6
1614153320000|2021-02-24 07:55:20|4861.8|4855.8|4860.8|4854.8|4861.8|4855.8|4860.8|4854.8|1
1614153330000|2021-02-24 07:55:30|4860.9|4854.9|4858.2|4852.2|4861.3|4855.3|4858.2|4852.2|25
1614153340000|2021-02-24 07:55:40|4858.5|4852.5|4859.2|4853.2|4859.2|4853.2|4858.5|4852.5|0
1614153350000|2021-02-24 07:55:50|4859.5|4853.5|4858.3|4852.3|4859.7|4853.7|4858.3|4852.3|12
1614153360000|2021-02-24 07:56:00|4858.2|4852.2|4859.3|4853.3|4860.7|4854.7|4858.2|4852.2|24
1614153370000|2021-02-24 07:56:10|4859.7|4853.7|4859.7|4853.7|4860.2|4854.2|4858.8|4852.8|8
1614153380000|2021-02-24 07:56:20|4859.8|4853.8|4860.3|4854.3|4860.7|4854.7|4859.8|4853.8|4
1614153390000|2021-02-24 07:56:30|4860.7|4854.7|4860.3|4854.3|4860.7|4854.7|4860.3|4854.3|3
1614153400000|2021-02-24 07:56:40|4860.7|4854.7|4859.7|4853.7|4860.7|4854.7|4859.7|4853.7|3
1614153410000|2021-02-24 07:56:50|4860.7|4854.7|4861.7|4855.7|4861.7|4855.7|4860.3|4854.3|7
1614153420000|2021-02-24 07:57:00|4861.8|4855.8|4862.3|4856.3|4862.8|4856.8|4861.7|4855.7|18
1614153430000|2021-02-24 07:57:10|4861.9|4855.9|4861.3|4855.3|4862.2|4856.2|4860.8|4854.8|7
1614153440000|2021-02-24 07:57:20|||||||||1
1614153450000|2021-02-24 07:57:30|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4860.3|4854.3|2
1614153460000|2021-02-24 07:57:40|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.3|4854.3|0
1614153470000|2021-02-24 07:57:50|4860.3|4854.3|4860.7|4854.7|4860.7|4854.7|4860.3|4854.3|0
1614153480000|2021-02-24 07:58:00|4860.9|4854.9|4861.2|4855.2|4861.2|4855.2|4860.9|4854.9|2
1614153490000|2021-02-24 07:58:10|4861.7|4855.7|4862.7|4856.7|4862.7|4856.7|4861.7|4855.7|4
1614153500000|2021-02-24 07:58:20|4862.8|4856.8|4864.7|4858.7|4864.7|4858.7|4862.8|4856.8|22
1614153510000|2021-02-24 07:58:30|4864.8|4858.8|4863.8|4857.8|4864.8|4858.8|4863.8|4857.8|4
1614153520000|2021-02-24 07:58:40|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|1
1614153530000|2021-02-24 07:58:50|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|0
1614153550000|2021-02-24 07:59:10|4864.3|4858.3|4864.3|4858.3|4864.3|4858.3|4864.3|4858.3|0
1614153560000|2021-02-24 07:59:20|4863.7|4857.7|4863.7|4857.7|4863.7|4857.7|4863.3|4857.3|3
1614153570000|2021-02-24 07:59:30|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|2
1614153580000|2021-02-24 07:59:40|4862.7|4856.7|4862.3|4856.3|4862.7|4856.7|4862.3|4856.3|0
1614153590000|2021-02-24 07:59:50|4861.9|4855.9|4861.3|4855.3|4861.9|4855.9|4860.9|4854.9|2
1614153600000|2021-02-24 08:00:00|4861.7|4855.7|4861.3|4855.3|4861.7|4855.7|4860.7|4854.7|8
1614153610000|2021-02-24 08:00:10|4861.2|4855.2|4860.3|4854.3|4861.3|4855.3|4860.2|4854.2|5
1614153620000|2021-02-24 08:00:20|4860.7|4854.7|4861.3|4855.3|4862.7|4856.7|4860.7|4854.7|47
1614153630000|2021-02-24 08:00:30|4861.8|4855.8|4862.7|4856.7|4862.8|4856.8|4861.3|4855.3|2
1614153640000|2021-02-24 08:00:40|4863.8|4857.8|4864.7|4858.7|4864.8|4858.8|4863.8|4857.8|12
1614153650000|2021-02-24 08:00:50|4865|4859|4864.7|4858.7|4865.2|4859.2|4864.7|4858.7|5
1614153660000|2021-02-24 08:01:00|4865|4859|4865.2|4859.2|4865.7|4859.7|4864.7|4858.7|3
1614153670000|2021-02-24 08:01:10|4865.5|4859.5|4864.7|4858.7|4865.5|4859.5|4864.7|4858.7|10
1614153680000|2021-02-24 08:01:20|4864.8|4858.8|4864.7|4858.7|4865.5|4859.5|4864.7|4858.7|13
1614153690000|2021-02-24 08:01:30|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|4865.2|4859.2|1
1614153700000|2021-02-24 08:01:40|4865.7|4859.7|4865.7|4859.7|4865.7|4859.7|4865.2|4859.2|9
1614153710000|2021-02-24 08:01:50|4865.3|4859.3|4864.2|4858.2|4865.3|4859.3|4864.2|4858.2|5
1614153720000|2021-02-24 08:02:00|4865.2|4859.2|4864.2|4858.2|4865.2|4859.2|4864.2|4858.2|1
1614153730000|2021-02-24 08:02:10|4864.3|4858.3|4863.7|4857.7|4864.3|4858.3|4863.3|4857.3|0
1614153740000|2021-02-24 08:02:20|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|4864.7|4858.7|8
1614153750000|2021-02-24 08:02:30|4864.2|4858.2|4864.2|4858.2|4864.2|4858.2|4864.2|4858.2|1
1614153760000|2021-02-24 08:02:40|4863.8|4857.8|4862.2|4856.2|4864.2|4858.2|4862.2|4856.2|3
1614153770000|2021-02-24 08:02:50|4862|4856|4861.2|4855.2|4862|4856|4861.2|4855.2|1
1614153780000|2021-02-24 08:03:00|4860.3|4854.3|4860.3|4854.3|4860.3|4854.3|4860.3|4854.3|0
1614153790000|2021-02-24 08:03:10|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|0
1614153800000|2021-02-24 08:03:20|4860.3|4854.3|4862.7|4856.7|4862.7|4856.7|4860.2|4854.2|23
1614153810000|2021-02-24 08:03:30|4862.2|4856.2|4862.5|4856.5|4863.2|4857.2|4862.2|4856.2|2
1614153820000|2021-02-24 08:03:40|4863|4857|4864.1|4858.1|4864.1|4858.1|4863|4857|2
1614153830000|2021-02-24 08:03:50|4864.5|4858.5|4864.6|4858.6|4864.6|4858.6|4864.1|4858.1|3
1614153840000|2021-02-24 08:04:00|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|1
1614153850000|2021-02-24 08:04:10|4863.8|4857.8|4863.1|4857.1|4863.8|4857.8|4863.1|4857.1|1
1614153860000|2021-02-24 08:04:20|4862.8|4856.8|4864.1|4858.1|4864.1|4858.1|4862.1|4856.1|1
1614153870000|2021-02-24 08:04:30|4863.1|4857.1|4864.1|4858.1|4864.3|4858.3|4861.8|4855.8|7
1614153890000|2021-02-24 08:04:50|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|0
1614153900000|2021-02-24 08:05:00|4865.6|4859.6|4868.6|4862.6|4868.6|4862.6|4865.6|4859.6|13
1614153910000|2021-02-24 08:05:10|4869.1|4863.1|4869.6|4863.6|4869.6|4863.6|4869|4863|5
1614153920000|2021-02-24 08:05:20|4868.9|4862.9|4869.1|4863.1|4869.1|4863.1|4868.5|4862.5|7
1614153930000|2021-02-24 08:05:30|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|4869.3|4863.3|9
1614153940000|2021-02-24 08:05:40|4869.6|4863.6|4870.3|4864.3|4870.3|4864.3|4869.6|4863.6|7
1614153950000|2021-02-24 08:05:50|4869.6|4863.6|4870.6|4864.6|4870.6|4864.6|4869.6|4863.6|15
1614153960000|2021-02-24 08:06:00|4871.6|4865.6|4872.5|4866.5|4872.6|4866.6|4871.5|4865.5|13
1614153970000|2021-02-24 08:06:10|4872.8|4866.8|4872.1|4866.1|4873.5|4867.5|4872|4866|13
1614153990000|2021-02-24 08:06:30|4872.5|4866.5|4872.6|4866.6|4872.6|4866.6|4872.5|4866.5|8
1614154000000|2021-02-24 08:06:40|4873.6|4867.6|4874.6|4868.6|4874.6|4868.6|4873.6|4867.6|8
1614154010000|2021-02-24 08:06:50|4874.8|4868.8|4874.6|4868.6|4874.8|4868.8|4874.6|4868.6|24
1614154020000|2021-02-24 08:07:00|4875|4869|4874.1|4868.1|4875.1|4869.1|4872.5|4866.5|12
1614154030000|2021-02-24 08:07:10|4873.8|4867.8|4875.5|4869.5|4875.5|4869.5|4873.6|4867.6|2
1614154040000|2021-02-24 08:07:20|4875.4|4869.4|4875.5|4869.5|4875.5|4869.5|4875.4|4869.4|2
1614154060000|2021-02-24 08:07:40|4878.8|4872.8|4878.8|4872.8|4878.8|4872.8|4878.6|4872.6|7
1614154070000|2021-02-24 08:07:50|4880.3|4874.3|4880.6|4874.6|4880.6|4874.6|4880.3|4874.3|15
1614154080000|2021-02-24 08:08:00|4879.9|4873.9|4879.6|4873.6|4881.1|4875.1|4878.6|4872.6|37
1614154090000|2021-02-24 08:08:10|4878.1|4872.1|4878.1|4872.1|4879.5|4873.5|4878.1|4872.1|25
1614154100000|2021-02-24 08:08:20|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|11
1614154110000|2021-02-24 08:08:30|4878.1|4872.1|4878.1|4872.1|4878.6|4872.6|4878.1|4872.1|9
1614154120000|2021-02-24 08:08:40|4876.1|4870.1|4876.6|4870.6|4876.6|4870.6|4876.1|4870.1|9
1614154130000|2021-02-24 08:08:50|4876.8|4870.8|4878.1|4872.1|4878.1|4872.1|4876.8|4870.8|3
1614154140000|2021-02-24 08:09:00|4878.5|4872.5|4878.3|4872.3|4878.6|4872.6|4878.3|4872.3|2
1614154150000|2021-02-24 08:09:10|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|2
1614154160000|2021-02-24 08:09:20|4878.3|4872.3|4878|4872|4878.6|4872.6|4878|4872|1
1614154170000|2021-02-24 08:09:30|4877.6|4871.6|4880.6|4874.6|4880.6|4874.6|4877.6|4871.6|25
1614154180000|2021-02-24 08:09:40|4881.1|4875.1|4881.3|4875.3|4881.6|4875.6|4881.1|4875.1|14
1614154190000|2021-02-24 08:09:50|4881.6|4875.6|4881.6|4875.6|4881.8|4875.8|4881.6|4875.6|3
1614154200000|2021-02-24 08:10:00|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|3
1614154220000|2021-02-24 08:10:20|4881.6|4875.6|4883.6|4877.6|4883.6|4877.6|4881.6|4875.6|38
1614154230000|2021-02-24 08:10:30|||||||||4
1614154240000|2021-02-24 08:10:40|4884|4878|4884.4|4878.4|4884.5|4878.5|4884|4878|16
1614154250000|2021-02-24 08:10:50|4884.5|4878.5|4882.5|4876.5|4885.5|4879.5|4882.5|4876.5|22
1614154260000|2021-02-24 08:11:00|||||||||1
1614154270000|2021-02-24 08:11:10|4882.9|4876.9|4883.5|4877.5|4883.5|4877.5|4882.9|4876.9|1
1614154280000|2021-02-24 08:11:20|4883.1|4877.1|4883.5|4877.5|4883.5|4877.5|4883.1|4877.1|1
1614154290000|2021-02-24 08:11:30|4883.9|4877.9|4883.5|4877.5|4884|4878|4883.5|4877.5|0
1614154300000|2021-02-24 08:11:40|4883.6|4877.6|4884.1|4878.1|4884.5|4878.5|4883.6|4877.6|6
1614154310000|2021-02-24 08:11:50|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|4883.5|4877.5|3
1614154320000|2021-02-24 08:12:00|4882.8|4876.8|4882.5|4876.5|4882.8|4876.8|4882.5|4876.5|0
1614154330000|2021-02-24 08:12:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|2
1614154340000|2021-02-24 08:12:20|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|3
1614154350000|2021-02-24 08:12:30|4880.9|4874.9|4880.9|4874.9|4880.9|4874.9|4879.5|4873.5|15
1614154360000|2021-02-24 08:12:40|4880.5|4874.5|4880.9|4874.9|4880.9|4874.9|4880.5|4874.5|2
1614154370000|2021-02-24 08:12:50|4880|4874|4880|4874|4880.9|4874.9|4879.9|4873.9|14
1614154380000|2021-02-24 08:13:00|4879|4873|4878|4872|4879|4873|4878|4872|16
1614154390000|2021-02-24 08:13:10|4878.1|4872.1|4878.5|4872.5|4878.5|4872.5|4878|4872|1
1614154400000|2021-02-24 08:13:20|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614154410000|2021-02-24 08:13:30|4879|4873|4879|4873|4879|4873|4879|4873|2
1614154430000|2021-02-24 08:13:50|4879.4|4873.4|4880|4874|4880|4874|4878.6|4872.6|2
1614154450000|2021-02-24 08:14:10|4880.4|4874.4|4881.6|4875.6|4881.6|4875.6|4880.4|4874.4|2
1614154460000|2021-02-24 08:14:20|4881|4875|4882|4876|4882|4876|4881|4875|0
1614154480000|2021-02-24 08:14:40|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1614154490000|2021-02-24 08:14:50|4882.1|4876.1|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|0
1614154500000|2021-02-24 08:15:00|4883|4877|4882.6|4876.6|4883|4877|4882.6|4876.6|1
1614154510000|2021-02-24 08:15:10|4883.9|4877.9|4882|4876|4883.9|4877.9|4882|4876|10
1614154520000|2021-02-24 08:15:20|4881.9|4875.9|4882.9|4876.9|4882.9|4876.9|4881.5|4875.5|1
1614154530000|2021-02-24 08:15:30|4882|4876|4882|4876|4882|4876|4882|4876|0
1614154540000|2021-02-24 08:15:40|4882.1|4876.1|4882.9|4876.9|4882.9|4876.9|4882.1|4876.1|0
1614154560000|2021-02-24 08:16:00|4882.5|4876.5|4882.9|4876.9|4882.9|4876.9|4882.5|4876.5|0
1614154570000|2021-02-24 08:16:10|4883|4877|4883|4877|4883.4|4877.4|4883|4877|6
1614154580000|2021-02-24 08:16:20|4882|4876|4881.5|4875.5|4883.5|4877.5|4881.5|4875.5|22
1614154600000|2021-02-24 08:16:40|4880.5|4874.5|4880.5|4874.5|4881.1|4875.1|4880.5|4874.5|6
1614154610000|2021-02-24 08:16:50|4881.1|4875.1|4881|4875|4881.1|4875.1|4881|4875|7
1614154620000|2021-02-24 08:17:00|4882|4876|4882.1|4876.1|4882.4|4876.4|4882|4876|14
1614154630000|2021-02-24 08:17:10|4882|4876|4882|4876|4882.1|4876.1|4881|4875|0
1614154640000|2021-02-24 08:17:20|4882.1|4876.1|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|1
1614154670000|2021-02-24 08:17:50|4883.5|4877.5|4880.3|4874.3|4883.5|4877.5|4880.3|4874.3|7
1614154680000|2021-02-24 08:18:00|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|2
1614154690000|2021-02-24 08:18:10|4881.1|4875.1|4883|4877|4883|4877|4881.1|4875.1|1
1614154700000|2021-02-24 08:18:20|4883.1|4877.1|4883.1|4877.1|4883.5|4877.5|4883|4877|0
1614154710000|2021-02-24 08:18:30|4883.5|4877.5|4883.1|4877.1|4883.5|4877.5|4883.1|4877.1|1
1614154720000|2021-02-24 08:18:40|4882.5|4876.5|4882.6|4876.6|4882.6|4876.6|4881.9|4875.9|1
1614154730000|2021-02-24 08:18:50|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614154740000|2021-02-24 08:19:00|||||||||2
1614154750000|2021-02-24 08:19:10|4883.1|4877.1|4883.3|4877.3|4883.3|4877.3|4883.1|4877.1|2
1614154760000|2021-02-24 08:19:20|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|0
1614154770000|2021-02-24 08:19:30|4883.1|4877.1|4883.8|4877.8|4883.8|4877.8|4883.1|4877.1|12
1614154780000|2021-02-24 08:19:40|||||||||1
1614154800000|2021-02-24 08:20:00|4884.1|4878.1|4884.3|4878.3|4884.3|4878.3|4884.1|4878.1|3
1614154820000|2021-02-24 08:20:20|4884.6|4878.6|4883.5|4877.5|4884.6|4878.6|4883.5|4877.5|11
1614154830000|2021-02-24 08:20:30|4883.2|4877.2|4883.5|4877.5|4883.5|4877.5|4883.2|4877.2|2
1614154840000|2021-02-24 08:20:40|4883.4|4877.4|4884.6|4878.6|4884.6|4878.6|4883.4|4877.4|2
1614154850000|2021-02-24 08:20:50|||||||||1
1614154860000|2021-02-24 08:21:00|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4883.6|4877.6|1
1614154870000|2021-02-24 08:21:10|4883.8|4877.8|4884.6|4878.6|4884.6|4878.6|4883.6|4877.6|1
1614154880000|2021-02-24 08:21:20|4884.3|4878.3|4884.1|4878.1|4884.3|4878.3|4883.6|4877.6|0
1614154890000|2021-02-24 08:21:30|4884|4878|4883.6|4877.6|4884|4878|4883.6|4877.6|3
1614154900000|2021-02-24 08:21:40|4883.5|4877.5|4882.1|4876.1|4883.5|4877.5|4882.1|4876.1|5
1614154920000|2021-02-24 08:22:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614154930000|2021-02-24 08:22:10|4882.1|4876.1|4881.6|4875.6|4882.1|4876.1|4881.6|4875.6|2
1614154950000|2021-02-24 08:22:30|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614154960000|2021-02-24 08:22:40|4883|4877|4881.8|4875.8|4883|4877|4881.8|4875.8|1
1614154970000|2021-02-24 08:22:50|4881.9|4875.9|4882.6|4876.6|4882.6|4876.6|4881.9|4875.9|0
1614154980000|2021-02-24 08:23:00|4882.8|4876.8|4882.3|4876.3|4882.8|4876.8|4881.8|4875.8|4
1614154990000|2021-02-24 08:23:10|4882.6|4876.6|4883|4877|4883|4877|4882.6|4876.6|2
1614155000000|2021-02-24 08:23:20|4882.6|4876.6|4882.4|4876.4|4882.6|4876.6|4882.3|4876.3|89
1614155030000|2021-02-24 08:23:50|4882|4876|4881.9|4875.9|4882|4876|4881.9|4875.9|0
1614155040000|2021-02-24 08:24:00|4882|4876|4884.9|4878.9|4884.9|4878.9|4882|4876|20
1614155050000|2021-02-24 08:24:10|4884.5|4878.5|4885.9|4879.9|4885.9|4879.9|4884.4|4878.4|14
1614155060000|2021-02-24 08:24:20|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|2
1614155070000|2021-02-24 08:24:30|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|1
1614155080000|2021-02-24 08:24:40|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|4886.3|4880.3|8
1614155090000|2021-02-24 08:24:50|4885.9|4879.9|4885.8|4879.8|4885.9|4879.9|4885.8|4879.8|0
1614155100000|2021-02-24 08:25:00|4884.9|4878.9|4885.3|4879.3|4885.4|4879.4|4884.8|4878.8|1
1614155110000|2021-02-24 08:25:10|4884.8|4878.8|4884.8|4878.8|4885.8|4879.8|4884.8|4878.8|2
1614155120000|2021-02-24 08:25:20|4884.9|4878.9|4885.3|4879.3|4885.4|4879.4|4884.8|4878.8|1
1614155130000|2021-02-24 08:25:30|4884.9|4878.9|4884.8|4878.8|4884.9|4878.9|4884.8|4878.8|4
1614155140000|2021-02-24 08:25:40|4883.9|4877.9|4883.5|4877.5|4883.9|4877.9|4883.5|4877.5|7
1614155150000|2021-02-24 08:25:50|4883.9|4877.9|4883|4877|4884.3|4878.3|4883|4877|0
1614155160000|2021-02-24 08:26:00|4883.2|4877.2|4883|4877|4883.5|4877.5|4883|4877|19
1614155170000|2021-02-24 08:26:10|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|0
1614155180000|2021-02-24 08:26:20|4883.5|4877.5|4883|4877|4883.5|4877.5|4883|4877|0
1614155190000|2021-02-24 08:26:30|||||||||11
1614155200000|2021-02-24 08:26:40|||||||||12
1614155220000|2021-02-24 08:27:00|||||||||11
1614155230000|2021-02-24 08:27:10|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4883.9|4877.9|4
1614155240000|2021-02-24 08:27:20|||||||||2
1614155250000|2021-02-24 08:27:30|||||||||2
1614155260000|2021-02-24 08:27:40|4883|4877|4883.9|4877.9|4883.9|4877.9|4883|4877|12
1614155280000|2021-02-24 08:28:00|4883.8|4877.8|4883.5|4877.5|4883.8|4877.8|4883.4|4877.4|5
1614155290000|2021-02-24 08:28:10|4883.2|4877.2|4883|4877|4883.2|4877.2|4883|4877|1
1614155300000|2021-02-24 08:28:20|4882.8|4876.8|4882.3|4876.3|4882.8|4876.8|4882.3|4876.3|9
1614155310000|2021-02-24 08:28:30|4882.8|4876.8|4882.8|4876.8|4882.8|4876.8|4882.8|4876.8|0
1614155320000|2021-02-24 08:28:40|4882.4|4876.4|4882.3|4876.3|4882.4|4876.4|4882.3|4876.3|2
1614155340000|2021-02-24 08:29:00|4881.8|4875.8|4881.8|4875.8|4882.2|4876.2|4881.8|4875.8|7
1614155350000|2021-02-24 08:29:10|4882.2|4876.2|4881.3|4875.3|4882.2|4876.2|4881.3|4875.3|0
1614155360000|2021-02-24 08:29:20|||||||||21
1614155370000|2021-02-24 08:29:30|4880.9|4874.9|4880.2|4874.2|4880.9|4874.9|4880.2|4874.2|0
1614155380000|2021-02-24 08:29:40|4879.2|4873.2|4877.2|4871.2|4879.2|4873.2|4877.2|4871.2|22
1614155390000|2021-02-24 08:29:50|4875.7|4869.7|4876.7|4870.7|4876.7|4870.7|4875.7|4869.7|12
1614155400000|2021-02-24 08:30:00|4876.2|4870.2|4876.7|4870.7|4876.7|4870.7|4875.8|4869.8|1
1614155410000|2021-02-24 08:30:10|4877|4871|4877.2|4871.2|4877.2|4871.2|4876.7|4870.7|0
1614155430000|2021-02-24 08:30:30|4876.7|4870.7|4875.7|4869.7|4876.7|4870.7|4875.7|4869.7|5
1614155440000|2021-02-24 08:30:40|4875.3|4869.3|4874.7|4868.7|4875.7|4869.7|4874.7|4868.7|2
1614155450000|2021-02-24 08:30:50|4874.3|4868.3|4874.7|4868.7|4874.7|4868.7|4874.3|4868.3|2
1614155460000|2021-02-24 08:31:00|4875.7|4869.7|4875.2|4869.2|4875.7|4869.7|4875.2|4869.2|0
1614155470000|2021-02-24 08:31:10|4875.3|4869.3|4876.7|4870.7|4876.7|4870.7|4875.3|4869.3|1
1614155490000|2021-02-24 08:31:30|4877|4871|4877.7|4871.7|4877.7|4871.7|4876.7|4870.7|2
1614155500000|2021-02-24 08:31:40|4878|4872|4877.7|4871.7|4878|4872|4877.2|4871.2|0
1614155510000|2021-02-24 08:31:50|4878|4872|4879.2|4873.2|4879.2|4873.2|4878|4872|4
1614155520000|2021-02-24 08:32:00|4879.3|4873.3|4880.2|4874.2|4880.2|4874.2|4879.3|4873.3|5
1614155530000|2021-02-24 08:32:10|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|4879.7|4873.7|1
1614155540000|2021-02-24 08:32:20|4877.7|4871.7|4877.7|4871.7|4877.7|4871.7|4877.2|4871.2|4
1614155550000|2021-02-24 08:32:30|4878|4872|4878.2|4872.2|4878.2|4872.2|4878|4872|0
1614155560000|2021-02-24 08:32:40|4877.8|4871.8|4877.8|4871.8|4878.2|4872.2|4877.8|4871.8|0
1614155580000|2021-02-24 08:33:00|4878.2|4872.2|4877.2|4871.2|4878.2|4872.2|4877.2|4871.2|0
1614155590000|2021-02-24 08:33:10|4877.3|4871.3|4875.2|4869.2|4877.7|4871.7|4875.2|4869.2|12
1614155600000|2021-02-24 08:33:20|4875.7|4869.7|4876.2|4870.2|4876.2|4870.2|4875.7|4869.7|1
1614155610000|2021-02-24 08:33:30|4875.8|4869.8|4875.7|4869.7|4875.8|4869.8|4875.3|4869.3|1
1614155620000|2021-02-24 08:33:40|4875.3|4869.3|4874.2|4868.2|4875.3|4869.3|4874.2|4868.2|3
1614155630000|2021-02-24 08:33:50|4873.2|4867.2|4873.2|4867.2|4873.2|4867.2|4873.2|4867.2|11
1614155640000|2021-02-24 08:34:00|4873.4|4867.4|4873.7|4867.7|4874.2|4868.2|4872.3|4866.3|40
1614155650000|2021-02-24 08:34:10|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|0
1614155660000|2021-02-24 08:34:20|4871.3|4865.3|4871.8|4865.8|4871.8|4865.8|4871.3|4865.3|59
1614155670000|2021-02-24 08:34:30|4872.7|4866.7|4872.7|4866.7|4873|4867|4871.5|4865.5|18
1614155680000|2021-02-24 08:34:40|4872.5|4866.5|4871.7|4865.7|4872.5|4866.5|4871.7|4865.7|2
1614155690000|2021-02-24 08:34:50|4871.5|4865.5|4871.2|4865.2|4871.5|4865.5|4870.7|4864.7|2
1614155700000|2021-02-24 08:35:00|4870.7|4864.7|4870.2|4864.2|4870.7|4864.7|4870.2|4864.2|2
1614155710000|2021-02-24 08:35:10|4867.8|4861.8|4868.2|4862.2|4868.2|4862.2|4867.8|4861.8|17
1614155720000|2021-02-24 08:35:20|4867.8|4861.8|4868.2|4862.2|4868.2|4862.2|4867.7|4861.7|2
1614155740000|2021-02-24 08:35:40|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|4869.2|4863.2|5
1614155750000|2021-02-24 08:35:50|4869.7|4863.7|4869.7|4863.7|4869.8|4863.8|4869.7|4863.7|3
1614155760000|2021-02-24 08:36:00|4869.3|4863.3|4869.7|4863.7|4869.7|4863.7|4868.8|4862.8|3
1614155770000|2021-02-24 08:36:10|4868.8|4862.8|4867.4|4861.4|4868.8|4862.8|4867.4|4861.4|11
1614155780000|2021-02-24 08:36:20|4866.8|4860.8|4866.4|4860.4|4866.8|4860.8|4865.8|4859.8|6
1614155790000|2021-02-24 08:36:30|4866.8|4860.8|4867.9|4861.9|4867.9|4861.9|4866.8|4860.8|0
1614155800000|2021-02-24 08:36:40|4868.4|4862.4|4867.9|4861.9|4868.4|4862.4|4867.9|4861.9|0
1614155820000|2021-02-24 08:37:00|4867.4|4861.4|4866.4|4860.4|4867.4|4861.4|4866.4|4860.4|4
1614155830000|2021-02-24 08:37:10|4866.8|4860.8|4867.4|4861.4|4867.9|4861.9|4866.8|4860.8|0
1614155840000|2021-02-24 08:37:20|4867.6|4861.6|4868.4|4862.4|4868.4|4862.4|4867.6|4861.6|1
1614155850000|2021-02-24 08:37:30|4868.9|4862.9|4867.9|4861.9|4868.9|4862.9|4867.9|4861.9|2
1614155860000|2021-02-24 08:37:40|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|4865.4|4859.4|3
1614155870000|2021-02-24 08:37:50|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|4865.9|4859.9|1
1614155880000|2021-02-24 08:38:00|4865.8|4859.8|4864.6|4858.6|4865.8|4859.8|4864.6|4858.6|18
1614155890000|2021-02-24 08:38:10|4864.9|4858.9|4859.3|4853.3|4865.1|4859.1|4859.3|4853.3|99
1614155900000|2021-02-24 08:38:20|4859.8|4853.8|4858.8|4852.8|4859.8|4853.8|4858.3|4852.3|3
1614155910000|2021-02-24 08:38:30|4858.4|4852.4|4859.8|4853.8|4859.8|4853.8|4858.3|4852.3|1
1614155920000|2021-02-24 08:38:40|4860.2|4854.2|4861.3|4855.3|4861.8|4855.8|4860.2|4854.2|6
1614155930000|2021-02-24 08:38:50|4861.7|4855.7|4861.8|4855.8|4861.8|4855.8|4861.7|4855.7|1
1614155940000|2021-02-24 08:39:00|4863.3|4857.3|4863.3|4857.3|4863.3|4857.3|4862.8|4856.8|6
1614155950000|2021-02-24 08:39:10|4863.7|4857.7|4863.7|4857.7|4863.8|4857.8|4863.3|4857.3|2
1614155960000|2021-02-24 08:39:20|4862.7|4856.7|4861.3|4855.3|4862.8|4856.8|4861.3|4855.3|5
1614155970000|2021-02-24 08:39:30|4861|4855|4860.7|4854.7|4861|4855|4860.3|4854.3|7
1614155980000|2021-02-24 08:39:40|4861.3|4855.3|4861.7|4855.7|4861.8|4855.8|4860.7|4854.7|3
1614155990000|2021-02-24 08:39:50|4861.5|4855.5|4861.3|4855.3|4861.7|4855.7|4861.3|4855.3|1
1614156000000|2021-02-24 08:40:00|4861.7|4855.7|4861.8|4855.8|4862.3|4856.3|4861.7|4855.7|2
1614156010000|2021-02-24 08:40:10|4861.7|4855.7|4860.7|4854.7|4861.7|4855.7|4860.7|4854.7|2
1614156020000|2021-02-24 08:40:20|4860.3|4854.3|4858.3|4852.3|4860.3|4854.3|4858.3|4852.3|17
1614156030000|2021-02-24 08:40:30|4858.2|4852.2|4858.7|4852.7|4858.7|4852.7|4858.2|4852.2|4
1614156040000|2021-02-24 08:40:40|||||||||1
1614156050000|2021-02-24 08:40:50|4858.3|4852.3|4858.2|4852.2|4858.3|4852.3|4858.2|4852.2|2
1614156060000|2021-02-24 08:41:00|4858.3|4852.3|4860.7|4854.7|4860.7|4854.7|4858.3|4852.3|4
1614156070000|2021-02-24 08:41:10|4859.8|4853.8|4860.8|4854.8|4861.2|4855.2|4859.8|4853.8|2
1614156080000|2021-02-24 08:41:20|4861.2|4855.2|4861.7|4855.7|4861.7|4855.7|4861.2|4855.2|0
1614156090000|2021-02-24 08:41:30|4861.8|4855.8|4862.7|4856.7|4862.7|4856.7|4861.8|4855.8|1
1614156100000|2021-02-24 08:41:40|4862.2|4856.2|4861.2|4855.2|4862.2|4856.2|4861.2|4855.2|5
1614156110000|2021-02-24 08:41:50|4860.7|4854.7|4860.2|4854.2|4861|4855|4860.2|4854.2|4
1614156120000|2021-02-24 08:42:00|4860|4854|4859.7|4853.7|4860.2|4854.2|4859.5|4853.5|1
1614156130000|2021-02-24 08:42:10|4859.3|4853.3|4859.7|4853.7|4860.2|4854.2|4859.3|4853.3|6
1614156140000|2021-02-24 08:42:20|4860|4854|4860.7|4854.7|4860.7|4854.7|4860|4854|0
1614156170000|2021-02-24 08:42:50|4860.4|4854.4|4859.2|4853.2|4860.4|4854.4|4859.2|4853.2|18
1614156180000|2021-02-24 08:43:00|4858.2|4852.2|4856.7|4850.7|4858.2|4852.2|4856.2|4850.2|8
1614156190000|2021-02-24 08:43:10|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|2
1614156200000|2021-02-24 08:43:20|4857.8|4851.8|4858.2|4852.2|4858.2|4852.2|4857.8|4851.8|0
1614156210000|2021-02-24 08:43:30|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|4859.2|4853.2|3
1614156220000|2021-02-24 08:43:40|||||||||11
1614156250000|2021-02-24 08:44:10|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|4857.7|4851.7|3
1614156280000|2021-02-24 08:44:40|4857.8|4851.8|4857.7|4851.7|4858.2|4852.2|4857.7|4851.7|1
1614156290000|2021-02-24 08:44:50|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|4858.2|4852.2|2
1614156300000|2021-02-24 08:45:00|4858.7|4852.7|4858.7|4852.7|4858.7|4852.7|4858.7|4852.7|1
1614156310000|2021-02-24 08:45:10|4859|4853|4859.2|4853.2|4859.2|4853.2|4859|4853|0
1614156320000|2021-02-24 08:45:20|4860.2|4854.2|4860.2|4854.2|4860.2|4854.2|4860.2|4854.2|6
1614156330000|2021-02-24 08:45:30|4860.7|4854.7|4859.2|4853.2|4860.7|4854.7|4859.2|4853.2|2
1614156340000|2021-02-24 08:45:40|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4
1614156350000|2021-02-24 08:45:50|4860.8|4854.8|4861.2|4855.2|4861.2|4855.2|4860.8|4854.8|0
1614156360000|2021-02-24 08:46:00|4860.7|4854.7|4860.2|4854.2|4860.7|4854.7|4859.2|4853.2|2
1614156370000|2021-02-24 08:46:10|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|4860.7|4854.7|2
1614156390000|2021-02-24 08:46:30|4860.2|4854.2|4859.7|4853.7|4860.2|4854.2|4859.7|4853.7|4
1614156400000|2021-02-24 08:46:40|4859.5|4853.5|4859.7|4853.7|4859.7|4853.7|4859.2|4853.2|1
1614156410000|2021-02-24 08:46:50|4859.2|4853.2|4858.7|4852.7|4859.2|4853.2|4858.7|4852.7|1
1614156420000|2021-02-24 08:47:00|4858.8|4852.8|4858.7|4852.7|4858.8|4852.8|4858.7|4852.7|1
1614156430000|2021-02-24 08:47:10|4859|4853|4859.1|4853.1|4859.1|4853.1|4859|4853|2
1614156440000|2021-02-24 08:47:20|4858.8|4852.8|4857.6|4851.6|4859.1|4853.1|4857.6|4851.6|3
1614156460000|2021-02-24 08:47:40|||||||||1
1614156470000|2021-02-24 08:47:50|||||||||1
1614156480000|2021-02-24 08:48:00|4857.3|4851.3|4857.6|4851.6|4857.6|4851.6|4857.3|4851.3|1
1614156490000|2021-02-24 08:48:10|4858.6|4852.6|4857.1|4851.1|4858.6|4852.6|4857.1|4851.1|5
1614156500000|2021-02-24 08:48:20|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|4857.6|4851.6|0
1614156520000|2021-02-24 08:48:40|4857.3|4851.3|4857.6|4851.6|4857.6|4851.6|4857.1|4851.1|1
1614156530000|2021-02-24 08:48:50|4858|4852|4857.6|4851.6|4858|4852|4857.6|4851.6|1
1614156540000|2021-02-24 08:49:00|4857.3|4851.3|4856.1|4850.1|4857.3|4851.3|4856.1|4850.1|9
1614156550000|2021-02-24 08:49:10|4855|4849|4855.1|4849.1|4855.1|4849.1|4855|4849|5
1614156570000|2021-02-24 08:49:30|4855.3|4849.3|4855.6|4849.6|4855.6|4849.6|4855.3|4849.3|6
1614156580000|2021-02-24 08:49:40|4855.3|4849.3|4855.3|4849.3|4856.1|4850.1|4855.3|4849.3|6
1614156590000|2021-02-24 08:49:50|||||||||4
1614156600000|2021-02-24 08:50:00|4855|4849|4856.9|4850.9|4856.9|4850.9|4855|4849|30
1614156610000|2021-02-24 08:50:10|4857.8|4851.8|4860.8|4854.8|4861.3|4855.3|4857.8|4851.8|12
1614156620000|2021-02-24 08:50:20|||||||||1
1614156630000|2021-02-24 08:50:30|4861.1|4855.1|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|3
1614156640000|2021-02-24 08:50:40|4859.3|4853.3|4859.8|4853.8|4859.8|4853.8|4859.3|4853.3|6
1614156650000|2021-02-24 08:50:50|4860.8|4854.8|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|0
1614156670000|2021-02-24 08:51:10|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|4860.8|4854.8|3
1614156680000|2021-02-24 08:51:20|4861.1|4855.1|4861.8|4855.8|4861.8|4855.8|4861.1|4855.1|7
1614156690000|2021-02-24 08:51:30|4865.3|4859.3|4862.8|4856.8|4865.3|4859.3|4862.8|4856.8|59
1614156700000|2021-02-24 08:51:40|4862.9|4856.9|4863.6|4857.6|4863.6|4857.6|4862.9|4856.9|0
1614156710000|2021-02-24 08:51:50|4863.8|4857.8|4865.8|4859.8|4865.8|4859.8|4863.8|4857.8|4
1614156720000|2021-02-24 08:52:00|4865.9|4859.9|4865.8|4859.8|4865.9|4859.9|4865.8|4859.8|1
1614156730000|2021-02-24 08:52:10|4865.9|4859.9|4866.8|4860.8|4866.8|4860.8|4865.9|4859.9|2
1614156740000|2021-02-24 08:52:20|4866.6|4860.6|4865.8|4859.8|4866.6|4860.6|4865.8|4859.8|3
1614156750000|2021-02-24 08:52:30|4865.4|4859.4|4865.8|4859.8|4865.8|4859.8|4865.3|4859.3|1
1614156780000|2021-02-24 08:53:00|4865.4|4859.4|4863.3|4857.3|4865.4|4859.4|4863.3|4857.3|5
1614156790000|2021-02-24 08:53:10|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|1
1614156810000|2021-02-24 08:53:30|4863.9|4857.9|4864.3|4858.3|4864.3|4858.3|4863.9|4857.9|0
1614156820000|2021-02-24 08:53:40|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|1
1614156840000|2021-02-24 08:54:00|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|4862.6|4856.6|0
1614156850000|2021-02-24 08:54:10|4862.3|4856.3|4863.3|4857.3|4863.3|4857.3|4861.8|4855.8|1
1614156860000|2021-02-24 08:54:20|4863.1|4857.1|4861.8|4855.8|4863.1|4857.1|4861.8|4855.8|1
1614156870000|2021-02-24 08:54:30|4861.3|4855.3|4860.9|4854.9|4861.3|4855.3|4860.8|4854.8|1
1614156880000|2021-02-24 08:54:40|4860.8|4854.8|4861.3|4855.3|4861.3|4855.3|4860.8|4854.8|0
1614156890000|2021-02-24 08:54:50|4861.8|4855.8|4862.3|4856.3|4862.3|4856.3|4861.8|4855.8|0
1614156900000|2021-02-24 08:55:00|4861.9|4855.9|4860.8|4854.8|4861.9|4855.9|4860.8|4854.8|2
1614156920000|2021-02-24 08:55:20|4860.4|4854.4|4858.8|4852.8|4860.4|4854.4|4858.3|4852.3|41
1614156930000|2021-02-24 08:55:30|4858.3|4852.3|4858.8|4852.8|4858.8|4852.8|4858.3|4852.3|1
1614156940000|2021-02-24 08:55:40|4859.1|4853.1|4859.3|4853.3|4859.3|4853.3|4859.1|4853.1|0
1614156970000|2021-02-24 08:56:10|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|4859.4|4853.4|27
1614156980000|2021-02-24 08:56:20|4860.3|4854.3|4862.8|4856.8|4862.8|4856.8|4860.3|4854.3|3
1614156990000|2021-02-24 08:56:30|4862.6|4856.6|4862.6|4856.6|4862.8|4856.8|4862.6|4856.6|0
1614157000000|2021-02-24 08:56:40|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|4862.3|4856.3|0
1614157010000|2021-02-24 08:56:50|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|4862.8|4856.8|14
1614157020000|2021-02-24 08:57:00|4862.3|4856.3|4862.8|4856.8|4862.8|4856.8|4862.3|4856.3|0
1614157040000|2021-02-24 08:57:20|4863.1|4857.1|4861.3|4855.3|4863.1|4857.1|4861.3|4855.3|8
1614157050000|2021-02-24 08:57:30|4861.1|4855.1|4859.3|4853.3|4861.1|4855.1|4859.3|4853.3|1
1614157060000|2021-02-24 08:57:40|4859.8|4853.8|4859.3|4853.3|4859.8|4853.8|4859.3|4853.3|0
1614157070000|2021-02-24 08:57:50|4859.8|4853.8|4859.3|4853.3|4859.8|4853.8|4859.3|4853.3|1
1614157080000|2021-02-24 08:58:00|4859.8|4853.8|4860.8|4854.8|4861.1|4855.1|4859.8|4853.8|5
1614157110000|2021-02-24 08:58:30|4860.4|4854.4|4860.8|4854.8|4861.3|4855.3|4860.4|4854.4|2
1614157120000|2021-02-24 08:58:40|||||||||1
1614157130000|2021-02-24 08:58:50|4859.8|4853.8|4859.8|4853.8|4860.1|4854.1|4859.8|4853.8|1
1614157140000|2021-02-24 08:59:00|4860.3|4854.3|4860.8|4854.8|4860.8|4854.8|4860.3|4854.3|0
1614157150000|2021-02-24 08:59:10|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.6|4853.6|1
1614157160000|2021-02-24 08:59:20|4859.6|4853.6|4859.6|4853.6|4859.6|4853.6|4859.6|4853.6|0
1614157170000|2021-02-24 08:59:30|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|0
1614157180000|2021-02-24 08:59:40|4859.9|4853.9|4860.8|4854.8|4860.8|4854.8|4859.9|4853.9|0
1614157200000|2021-02-24 09:00:00|4860.9|4854.9|4860.6|4854.6|4861.8|4855.8|4860.6|4854.6|2
1614157220000|2021-02-24 09:00:20|||||||||1
1614157240000|2021-02-24 09:00:40|4860.8|4854.8|4860.6|4854.6|4860.8|4854.8|4860.6|4854.6|0
1614157250000|2021-02-24 09:00:50|4860.3|4854.3|4860.6|4854.6|4860.6|4854.6|4860.3|4854.3|0
1614157260000|2021-02-24 09:01:00|||||||||1
1614157270000|2021-02-24 09:01:10|4860.8|4854.8|4858.8|4852.8|4860.8|4854.8|4858.8|4852.8|5
1614157280000|2021-02-24 09:01:20|4859.1|4853.1|4861.3|4855.3|4861.3|4855.3|4859.1|4853.1|3
1614157290000|2021-02-24 09:01:30|4862.3|4856.3|4860.6|4854.6|4862.3|4856.3|4860.6|4854.6|6
1614157310000|2021-02-24 09:01:50|4860.8|4854.8|4861.8|4855.8|4862.3|4856.3|4860.6|4854.6|1
1614157320000|2021-02-24 09:02:00|4861.6|4855.6|4861.3|4855.3|4861.6|4855.6|4861.3|4855.3|0
1614157330000|2021-02-24 09:02:10|4860.3|4854.3|4859.3|4853.3|4860.8|4854.8|4859.3|4853.3|6
1614157340000|2021-02-24 09:02:20|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|4859.8|4853.8|0
1614157370000|2021-02-24 09:02:50|4860.1|4854.1|4860.3|4854.3|4860.3|4854.3|4859.8|4853.8|1
1614157380000|2021-02-24 09:03:00|4860.6|4854.6|4860.3|4854.3|4860.6|4854.6|4860.3|4854.3|6
1614157390000|2021-02-24 09:03:10|4860.6|4854.6|4860.8|4854.8|4860.8|4854.8|4860.6|4854.6|12
1614157400000|2021-02-24 09:03:20|4861.8|4855.8|4861.8|4855.8|4861.8|4855.8|4861.8|4855.8|0
1614157410000|2021-02-24 09:03:30|4861.4|4855.4|4861.8|4855.8|4861.8|4855.8|4861.4|4855.4|14
1614157420000|2021-02-24 09:03:40|4862.1|4856.1|4862.3|4856.3|4862.3|4856.3|4862.1|4856.1|0
1614157430000|2021-02-24 09:03:50|4862.8|4856.8|4863.8|4857.8|4863.8|4857.8|4862.8|4856.8|20
1614157440000|2021-02-24 09:04:00|||||||||1
1614157450000|2021-02-24 09:04:10|4864.1|4858.1|4863.3|4857.3|4864.1|4858.1|4863.3|4857.3|1
1614157460000|2021-02-24 09:04:20|4863.5|4857.5|4865.3|4859.3|4865.3|4859.3|4863.5|4857.5|11
1614157470000|2021-02-24 09:04:30|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|4866.3|4860.3|1
1614157480000|2021-02-24 09:04:40|4865.8|4859.8|4865.3|4859.3|4865.8|4859.8|4865.3|4859.3|1
1614157490000|2021-02-24 09:04:50|4865.1|4859.1|4864.8|4858.8|4865.3|4859.3|4864.8|4858.8|2
1614157510000|2021-02-24 09:05:10|4864.9|4858.9|4865.3|4859.3|4865.3|4859.3|4864.9|4858.9|1
1614157520000|2021-02-24 09:05:20|4864.3|4858.3|4865.8|4859.8|4865.8|4859.8|4864.3|4858.3|4
1614157540000|2021-02-24 09:05:40|4865.3|4859.3|4865.8|4859.8|4865.8|4859.8|4865.3|4859.3|1
1614157550000|2021-02-24 09:05:50|4866.1|4860.1|4865.8|4859.8|4866.1|4860.1|4865.8|4859.8|7
1614157560000|2021-02-24 09:06:00|4865.3|4859.3|4865.3|4859.3|4865.8|4859.8|4865.3|4859.3|6
1614157570000|2021-02-24 09:06:10|4863.8|4857.8|4863.8|4857.8|4864.3|4858.3|4863.8|4857.8|5
1614157580000|2021-02-24 09:06:20|||||||||1
1614157590000|2021-02-24 09:06:30|4864.3|4858.3|4863.8|4857.8|4864.3|4858.3|4863.8|4857.8|4
1614157600000|2021-02-24 09:06:40|4864|4858|4865.3|4859.3|4865.3|4859.3|4864|4858|2
1614157610000|2021-02-24 09:06:50|4865.1|4859.1|4864.6|4858.6|4865.1|4859.1|4864.6|4858.6|1
1614157630000|2021-02-24 09:07:10|4864.3|4858.3|4864.1|4858.1|4864.3|4858.3|4864.1|4858.1|0
1614157660000|2021-02-24 09:07:40|4864.9|4858.9|4864.6|4858.6|4864.9|4858.9|4864.6|4858.6|2
1614157680000|2021-02-24 09:08:00|4863.9|4857.9|4863.6|4857.6|4863.9|4857.9|4863.6|4857.6|2
1614157690000|2021-02-24 09:08:10|4863.3|4857.3|4862.6|4856.6|4863.6|4857.6|4862.6|4856.6|3
1614157720000|2021-02-24 09:08:40|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|4863.6|4857.6|1
1614157730000|2021-02-24 09:08:50|4863.5|4857.5|4863.6|4857.6|4863.6|4857.6|4863.5|4857.5|1
1614157740000|2021-02-24 09:09:00|4863.8|4857.8|4864.1|4858.1|4864.1|4858.1|4863.8|4857.8|1
1614157750000|2021-02-24 09:09:10|4864.3|4858.3|4864.8|4858.8|4864.8|4858.8|4864.3|4858.3|2
1614157760000|2021-02-24 09:09:20|4864.4|4858.4|4862.6|4856.6|4864.4|4858.4|4862.6|4856.6|13
1614157790000|2021-02-24 09:09:50|4863|4857|4863.1|4857.1|4863.1|4857.1|4862.1|4856.1|5
1614157800000|2021-02-24 09:10:00|4862.6|4856.6|4861.6|4855.6|4862.6|4856.6|4861.6|4855.6|11
1614157810000|2021-02-24 09:10:10|4862|4856|4862.6|4856.6|4862.6|4856.6|4862|4856|0
1614157820000|2021-02-24 09:10:20|4863|4857|4862.8|4856.8|4863|4857|4862.8|4856.8|2
1614157840000|2021-02-24 09:10:40|4863.6|4857.6|4862.8|4856.8|4863.6|4857.6|4862.8|4856.8|2
1614157860000|2021-02-24 09:11:00|4863.1|4857.1|4863.6|4857.6|4863.6|4857.6|4863.1|4857.1|5
1614157870000|2021-02-24 09:11:10|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|4864.1|4858.1|0
1614157880000|2021-02-24 09:11:20|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|4864.6|4858.6|0
1614157890000|2021-02-24 09:11:30|4864.8|4858.8|4866.1|4860.1|4866.1|4860.1|4864.6|4858.6|3
1614157910000|2021-02-24 09:11:50|||||||||1
1614157920000|2021-02-24 09:12:00|4865.6|4859.6|4863.8|4857.8|4865.6|4859.6|4863.8|4857.8|3
1614157930000|2021-02-24 09:12:10|4863.9|4857.9|4864.3|4858.3|4864.8|4858.8|4863.9|4857.9|4
1614157940000|2021-02-24 09:12:20|4864.8|4858.8|4863.8|4857.8|4864.8|4858.8|4863.8|4857.8|0
1614157950000|2021-02-24 09:12:30|4864.1|4858.1|4864.8|4858.8|4864.8|4858.8|4864.1|4858.1|2
1614157960000|2021-02-24 09:12:40|4864.9|4858.9|4865.3|4859.3|4865.3|4859.3|4864.9|4858.9|0
1614157970000|2021-02-24 09:12:50|4864.9|4858.9|4864.8|4858.8|4864.9|4858.9|4864.8|4858.8|0
1614157980000|2021-02-24 09:13:00|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|4863.8|4857.8|0
1614157990000|2021-02-24 09:13:10|4864.2|4858.2|4865.8|4859.8|4865.8|4859.8|4864.2|4858.2|2
1614158000000|2021-02-24 09:13:20|4866.1|4860.1|4866.3|4860.3|4866.3|4860.3|4866.1|4860.1|0
1614158010000|2021-02-24 09:13:30|||||||||2
1614158020000|2021-02-24 09:13:40|4866.4|4860.4|4867.3|4861.3|4867.3|4861.3|4866.4|4860.4|3
1614158030000|2021-02-24 09:13:50|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|4866.8|4860.8|3
1614158040000|2021-02-24 09:14:00|4866.3|4860.3|4867.3|4861.3|4867.3|4861.3|4866.3|4860.3|12
1614158050000|2021-02-24 09:14:10|4868.3|4862.3|4867.8|4861.8|4868.3|4862.3|4867.8|4861.8|8
1614158060000|2021-02-24 09:14:20|4867.3|4861.3|4866.8|4860.8|4867.8|4861.8|4866.8|4860.8|1
1614158070000|2021-02-24 09:14:30|4866.9|4860.9|4867.8|4861.8|4867.8|4861.8|4866.8|4860.8|1
1614158080000|2021-02-24 09:14:40|4868.3|4862.3|4867.8|4861.8|4868.3|4862.3|4867.8|4861.8|1
1614158090000|2021-02-24 09:14:50|4867.9|4861.9|4868.3|4862.3|4868.3|4862.3|4867.9|4861.9|19
1614158100000|2021-02-24 09:15:00|4870.3|4864.3|4869.8|4863.8|4870.3|4864.3|4869.3|4863.3|79
1614158110000|2021-02-24 09:15:10|4869.3|4863.3|4869.8|4863.8|4869.8|4863.8|4869.3|4863.3|8
1614158130000|2021-02-24 09:15:30|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|4871.8|4865.8|7
1614158140000|2021-02-24 09:15:40|4872.1|4866.1|4873.3|4867.3|4873.3|4867.3|4872.1|4866.1|8
1614158160000|2021-02-24 09:16:00|||||||||1
1614158170000|2021-02-24 09:16:10|4872.3|4866.3|4870.8|4864.8|4872.3|4866.3|4870.8|4864.8|9
1614158180000|2021-02-24 09:16:20|4872.2|4866.2|4872.3|4866.3|4872.8|4866.8|4872.2|4866.2|3
1614158190000|2021-02-24 09:16:30|||||||||1
1614158200000|2021-02-24 09:16:40|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|4873.3|4867.3|2
1614158210000|2021-02-24 09:16:50|4872.8|4866.8|4873.3|4867.3|4873.3|4867.3|4872.8|4866.8|2
1614158220000|2021-02-24 09:17:00|4873.8|4867.8|4874.3|4868.3|4874.3|4868.3|4873.8|4867.8|5
1614158230000|2021-02-24 09:17:10|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|4873.8|4867.8|6
1614158260000|2021-02-24 09:17:40|4873.6|4867.6|4873.8|4867.8|4873.8|4867.8|4873.6|4867.6|1
1614158270000|2021-02-24 09:17:50|4873.9|4867.9|4873.1|4867.1|4874.3|4868.3|4872.8|4866.8|10
1614158280000|2021-02-24 09:18:00|4872.8|4866.8|4875.3|4869.3|4875.3|4869.3|4872.8|4866.8|3
1614158290000|2021-02-24 09:18:10|4875.8|4869.8|4874.8|4868.8|4876.1|4870.1|4874.8|4868.8|2
1614158300000|2021-02-24 09:18:20|4874.3|4868.3|4874.8|4868.8|4875|4869|4873.9|4867.9|6
1614158310000|2021-02-24 09:18:30|4874.4|4868.4|4874.3|4868.3|4874.4|4868.4|4874.3|4868.3|0
1614158320000|2021-02-24 09:18:40|4874.4|4868.4|4874.8|4868.8|4874.8|4868.8|4874.4|4868.4|1
1614158330000|2021-02-24 09:18:50|4874.3|4868.3|4875.3|4869.3|4875.3|4869.3|4874.3|4868.3|1
1614158340000|2021-02-24 09:19:00|4876.3|4870.3|4876.8|4870.8|4877|4871|4876.3|4870.3|6
1614158370000|2021-02-24 09:19:30|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|11
1614158380000|2021-02-24 09:19:40|4877.5|4871.5|4878|4872|4878|4872|4877.5|4871.5|1
1614158390000|2021-02-24 09:19:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|15
1614158400000|2021-02-24 09:20:00|4877.8|4871.8|4877.1|4871.1|4878|4872|4876.6|4870.6|10
1614158410000|2021-02-24 09:20:10|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1614158420000|2021-02-24 09:20:20|4877.8|4871.8|4877.1|4871.1|4877.8|4871.8|4877.1|4871.1|1
1614158440000|2021-02-24 09:20:40|4878|4872|4878|4872|4878|4872|4878|4872|3
1614158450000|2021-02-24 09:20:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614158470000|2021-02-24 09:21:10|4877.1|4871.1|4877.5|4871.5|4877.5|4871.5|4877.1|4871.1|3
1614158490000|2021-02-24 09:21:30|4877.1|4871.1|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|4
1614158500000|2021-02-24 09:21:40|||||||||5
1614158510000|2021-02-24 09:21:50|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4
1614158530000|2021-02-24 09:22:10|4877.1|4871.1|4876.6|4870.6|4877.1|4871.1|4876.2|4870.2|11
1614158540000|2021-02-24 09:22:20|4876.7|4870.7|4876.2|4870.2|4876.7|4870.7|4876.1|4870.1|1
1614158550000|2021-02-24 09:22:30|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4876.1|4870.1|0
1614158560000|2021-02-24 09:22:40|4876.1|4870.1|4876.1|4870.1|4876.2|4870.2|4876.1|4870.1|0
1614158570000|2021-02-24 09:22:50|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|4876.2|4870.2|0
1614158590000|2021-02-24 09:23:10|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|1
1614158600000|2021-02-24 09:23:20|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|2
1614158620000|2021-02-24 09:23:40|4876.4|4870.4|4876.2|4870.2|4876.4|4870.4|4876.2|4870.2|1
1614158630000|2021-02-24 09:23:50|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4875.2|4869.2|14
1614158640000|2021-02-24 09:24:00|4876.1|4870.1|4876.2|4870.2|4876.2|4870.2|4876.1|4870.1|0
1614158650000|2021-02-24 09:24:10|4877.1|4871.1|4876.7|4870.7|4877.1|4871.1|4876.4|4870.4|3
1614158660000|2021-02-24 09:24:20|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|0
1614158680000|2021-02-24 09:24:40|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|3
1614158690000|2021-02-24 09:24:50|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|6
1614158700000|2021-02-24 09:25:00|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|4876.1|4870.1|12
1614158710000|2021-02-24 09:25:10|4876.5|4870.5|4876.6|4870.6|4876.6|4870.6|4876.5|4870.5|0
1614158720000|2021-02-24 09:25:20|4876.2|4870.2|4876.6|4870.6|4876.6|4870.6|4876.1|4870.1|1
1614158730000|2021-02-24 09:25:30|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|1
1614158740000|2021-02-24 09:25:40|4877.1|4871.1|4877.1|4871.1|4877.1|4871.1|4876.7|4870.7|3
1614158750000|2021-02-24 09:25:50|4877.6|4871.6|4877.1|4871.1|4877.6|4871.6|4877.1|4871.1|10
1614158760000|2021-02-24 09:26:00|4877.5|4871.5|4877.1|4871.1|4877.5|4871.5|4877.1|4871.1|2
1614158770000|2021-02-24 09:26:10|4877.9|4871.9|4878.4|4872.4|4878.4|4872.4|4877.9|4871.9|1
1614158780000|2021-02-24 09:26:20|||||||||1
1614158790000|2021-02-24 09:26:30|4878.5|4872.5|4881.2|4875.2|4881.2|4875.2|4878.5|4872.5|27
1614158800000|2021-02-24 09:26:40|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|3
1614158810000|2021-02-24 09:26:50|4880.6|4874.6|4881.2|4875.2|4881.2|4875.2|4880.6|4874.6|1
1614158820000|2021-02-24 09:27:00|4881.4|4875.4|4881.2|4875.2|4881.4|4875.4|4880.7|4874.7|2
1614158830000|2021-02-24 09:27:10|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|4881.4|4875.4|0
1614158840000|2021-02-24 09:27:20|4882.2|4876.2|4881.9|4875.9|4882.2|4876.2|4881.9|4875.9|5
1614158850000|2021-02-24 09:27:30|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881.2|4875.2|9
1614158860000|2021-02-24 09:27:40|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|2
1614158870000|2021-02-24 09:27:50|4883.1|4877.1|4883.2|4877.2|4883.2|4877.2|4883.1|4877.1|0
1614158880000|2021-02-24 09:28:00|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614158890000|2021-02-24 09:28:10|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|11
1614158910000|2021-02-24 09:28:30|4883.1|4877.1|4883.2|4877.2|4883.2|4877.2|4883.1|4877.1|4
1614158930000|2021-02-24 09:28:50|||||||||3
1614158940000|2021-02-24 09:29:00|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|8
1614158950000|2021-02-24 09:29:10|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|4883.2|4877.2|1
1614158960000|2021-02-24 09:29:20|||||||||2
1614158970000|2021-02-24 09:29:30|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|2
1614158980000|2021-02-24 09:29:40|||||||||1
1614158990000|2021-02-24 09:29:50|4887.2|4881.2|4888.2|4882.2|4888.2|4882.2|4887.2|4881.2|18
1614159000000|2021-02-24 09:30:00|||||||||10
1614159010000|2021-02-24 09:30:10|4888.6|4882.6|4888.2|4882.2|4889.2|4883.2|4888.2|4882.2|29
1614159030000|2021-02-24 09:30:30|4887.2|4881.2|4887|4881|4887.2|4881.2|4887|4881|32
1614159040000|2021-02-24 09:30:40|4886.8|4880.8|4884.7|4878.7|4886.8|4880.8|4884|4878|41
1614159050000|2021-02-24 09:30:50|4883.8|4877.8|4884.8|4878.8|4884.8|4878.8|4883.8|4877.8|11
1614159060000|2021-02-24 09:31:00|||||||||10
1614159070000|2021-02-24 09:31:10|4885.2|4879.2|4885.3|4879.3|4885.8|4879.8|4885.2|4879.2|4
1614159080000|2021-02-24 09:31:20|4885.7|4879.7|4885.5|4879.5|4885.8|4879.8|4885.5|4879.5|3
1614159100000|2021-02-24 09:31:40|4885.8|4879.8|4885.3|4879.3|4885.8|4879.8|4885.3|4879.3|2
1614159110000|2021-02-24 09:31:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159120000|2021-02-24 09:32:00|4885.1|4879.1|4886.2|4880.2|4886.2|4880.2|4885.1|4879.1|21
1614159130000|2021-02-24 09:32:10|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|0
1614159140000|2021-02-24 09:32:20|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|4886.2|4880.2|2
1614159160000|2021-02-24 09:32:40|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|4885.8|4879.8|1
1614159170000|2021-02-24 09:32:50|||||||||1
1614159180000|2021-02-24 09:33:00|4886.3|4880.3|4886.5|4880.5|4886.7|4880.7|4886.3|4880.3|5
1614159190000|2021-02-24 09:33:10|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|4886.8|4880.8|0
1614159210000|2021-02-24 09:33:30|4887.3|4881.3|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|5
1614159220000|2021-02-24 09:33:40|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|1
1614159230000|2021-02-24 09:33:50|4887.5|4881.5|4887.3|4881.3|4887.5|4881.5|4886.1|4880.1|4
1614159240000|2021-02-24 09:34:00|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|1
1614159250000|2021-02-24 09:34:10|4887|4881|4887|4881|4887|4881|4887|4881|4
1614159260000|2021-02-24 09:34:20|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|3
1614159270000|2021-02-24 09:34:30|4887|4881|4887|4881|4887|4881|4887|4881|0
1614159280000|2021-02-24 09:34:40|||||||||24
1614159290000|2021-02-24 09:34:50|4888.2|4882.2|4888.2|4882.2|4888.2|4882.2|4888.2|4882.2|3
1614159300000|2021-02-24 09:35:00|4887.1|4881.1|4885.1|4879.1|4887.1|4881.1|4885.1|4879.1|6
1614159330000|2021-02-24 09:35:30|4885.6|4879.6|4886.1|4880.1|4886.1|4880.1|4885.6|4879.6|0
1614159340000|2021-02-24 09:35:40|||||||||2
1614159360000|2021-02-24 09:36:00|||||||||1
1614159370000|2021-02-24 09:36:10|4887.1|4881.1|4886.6|4880.6|4887.1|4881.1|4886.6|4880.6|1
1614159380000|2021-02-24 09:36:20|4886.5|4880.5|4886.1|4880.1|4886.5|4880.5|4886.1|4880.1|0
1614159390000|2021-02-24 09:36:30|4886.6|4880.6|4887|4881|4887|4881|4886.5|4880.5|1
1614159410000|2021-02-24 09:36:50|4886.5|4880.5|4886.1|4880.1|4886.5|4880.5|4886.1|4880.1|6
1614159420000|2021-02-24 09:37:00|4885.5|4879.5|4885.1|4879.1|4885.6|4879.6|4885.1|4879.1|1
1614159440000|2021-02-24 09:37:20|||||||||1
1614159460000|2021-02-24 09:37:40|4885.5|4879.5|4885|4879|4885.5|4879.5|4885|4879|7
1614159480000|2021-02-24 09:38:00|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|1
1614159490000|2021-02-24 09:38:10|4885.8|4879.8|4886|4880|4886|4880|4885.8|4879.8|1
1614159500000|2021-02-24 09:38:20|4885.8|4879.8|4885.5|4879.5|4885.8|4879.8|4885.5|4879.5|4
1614159510000|2021-02-24 09:38:30|4885.3|4879.3|4885|4879|4885.3|4879.3|4885|4879|0
1614159540000|2021-02-24 09:39:00|||||||||1
1614159570000|2021-02-24 09:39:30|4886.1|4880.1|4886|4880|4886.1|4880.1|4885.8|4879.8|5
1614159600000|2021-02-24 09:40:00|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|3
1614159610000|2021-02-24 09:40:10|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|0
1614159620000|2021-02-24 09:40:20|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|4885.5|4879.5|0
1614159630000|2021-02-24 09:40:30|4886|4880|4885.5|4879.5|4886|4880|4885|4879|0
1614159650000|2021-02-24 09:40:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159660000|2021-02-24 09:41:00|||||||||1
1614159670000|2021-02-24 09:41:10|4884.5|4878.5|4884|4878|4884.5|4878.5|4884|4878|0
1614159700000|2021-02-24 09:41:40|4884.1|4878.1|4884.5|4878.5|4884.5|4878.5|4884.1|4878.1|3
1614159710000|2021-02-24 09:41:50|4885|4879|4885|4879|4885|4879|4885|4879|0
1614159720000|2021-02-24 09:42:00|4885.3|4879.3|4885.5|4879.5|4885.5|4879.5|4885.3|4879.3|8
1614159730000|2021-02-24 09:42:10|4885.3|4879.3|4885|4879|4885.3|4879.3|4885|4879|0
1614159740000|2021-02-24 09:42:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|0
1614159750000|2021-02-24 09:42:30|4884.2|4878.2|4884.1|4878.1|4884.2|4878.2|4884.1|4878.1|0
1614159760000|2021-02-24 09:42:40|4884.2|4878.2|4884.6|4878.6|4884.6|4878.6|4884.2|4878.2|0
1614159770000|2021-02-24 09:42:50|4884.4|4878.4|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|2
1614159780000|2021-02-24 09:43:00|4883.9|4877.9|4883.9|4877.9|4884.1|4878.1|4883.9|4877.9|2
1614159790000|2021-02-24 09:43:10|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|1
1614159800000|2021-02-24 09:43:20|4884.6|4878.6|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|1
1614159810000|2021-02-24 09:43:30|4884.6|4878.6|4884.6|4878.6|4884.9|4878.9|4884.6|4878.6|2
1614159820000|2021-02-24 09:43:40|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|0
1614159840000|2021-02-24 09:44:00|4884.6|4878.6|4884.1|4878.1|4884.6|4878.6|4884.1|4878.1|2
1614159850000|2021-02-24 09:44:10|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4
1614159860000|2021-02-24 09:44:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.4|4878.4|1
1614159870000|2021-02-24 09:44:30|4884.4|4878.4|4884.1|4878.1|4884.4|4878.4|4883.9|4877.9|0
1614159890000|2021-02-24 09:44:50|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|1
1614159900000|2021-02-24 09:45:00|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|0
1614159910000|2021-02-24 09:45:10|4883.9|4877.9|4884.1|4878.1|4884.1|4878.1|4883.9|4877.9|0
1614159930000|2021-02-24 09:45:30|||||||||1
1614159950000|2021-02-24 09:45:50|||||||||2
1614159960000|2021-02-24 09:46:00|||||||||28
1614159970000|2021-02-24 09:46:10|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|4883.1|4877.1|5
1614159980000|2021-02-24 09:46:20|||||||||9
1614160020000|2021-02-24 09:47:00|4883.2|4877.2|4883.1|4877.1|4883.2|4877.2|4883.1|4877.1|0
1614160040000|2021-02-24 09:47:20|||||||||1
1614160070000|2021-02-24 09:47:50|||||||||2
1614160080000|2021-02-24 09:48:00|||||||||1
1614160090000|2021-02-24 09:48:10|||||||||1
1614160140000|2021-02-24 09:49:00|||||||||2
1614160160000|2021-02-24 09:49:20|||||||||3
1614160170000|2021-02-24 09:49:30|||||||||10
1614160180000|2021-02-24 09:49:40|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|16
1614160190000|2021-02-24 09:49:50|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|4879.2|4873.2|1
1614160200000|2021-02-24 09:50:00|4879.1|4873.1|4878.7|4872.7|4879.1|4873.1|4878.2|4872.2|19
1614160210000|2021-02-24 09:50:10|4880.1|4874.1|4879.6|4873.6|4880.1|4874.1|4879.1|4873.1|4
1614160220000|2021-02-24 09:50:20|4879.2|4873.2|4880.1|4874.1|4880.1|4874.1|4879.1|4873.1|5
1614160230000|2021-02-24 09:50:30|4879.6|4873.6|4880.1|4874.1|4880.1|4874.1|4879.1|4873.1|2
1614160240000|2021-02-24 09:50:40|4880.2|4874.2|4880.6|4874.6|4880.6|4874.6|4880.2|4874.2|0
1614160250000|2021-02-24 09:50:50|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|0
1614160260000|2021-02-24 09:51:00|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|3
1614160310000|2021-02-24 09:51:50|4881.2|4875.2|4881.1|4875.1|4881.2|4875.2|4881.1|4875.1|3
1614160320000|2021-02-24 09:52:00|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|4881.2|4875.2|0
1614160330000|2021-02-24 09:52:10|4881.1|4875.1|4880.1|4874.1|4881.1|4875.1|4880.1|4874.1|1
1614160340000|2021-02-24 09:52:20|4879.1|4873.1|4878.7|4872.7|4879.1|4873.1|4878.7|4872.7|1
1614160350000|2021-02-24 09:52:30|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|4879.1|4873.1|0
1614160370000|2021-02-24 09:52:50|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|3
1614160380000|2021-02-24 09:53:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|0
1614160390000|2021-02-24 09:53:10|4879.2|4873.2|4879.1|4873.1|4879.2|4873.2|4879.1|4873.1|0
1614160410000|2021-02-24 09:53:30|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614160420000|2021-02-24 09:53:40|||||||||1
1614160440000|2021-02-24 09:54:00|4878.6|4872.6|4879.1|4873.1|4879.1|4873.1|4878.6|4872.6|1
1614160460000|2021-02-24 09:54:20|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|5
1614160470000|2021-02-24 09:54:30|||||||||2
1614160480000|2021-02-24 09:54:40|4880.4|4874.4|4880.6|4874.6|4880.6|4874.6|4880.4|4874.4|0
1614160490000|2021-02-24 09:54:50|4880.2|4874.2|4880.6|4874.6|4880.6|4874.6|4880.1|4874.1|1
1614160510000|2021-02-24 09:55:10|4880.9|4874.9|4880.6|4874.6|4881.1|4875.1|4880.6|4874.6|1
1614160520000|2021-02-24 09:55:20|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|4880.1|4874.1|0
1614160530000|2021-02-24 09:55:30|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|1
1614160540000|2021-02-24 09:55:40|4879.4|4873.4|4879.1|4873.1|4879.6|4873.6|4879.1|4873.1|1
1614160550000|2021-02-24 09:55:50|4878.7|4872.7|4879.6|4873.6|4879.6|4873.6|4878.3|4872.3|3
1614160560000|2021-02-24 09:56:00|4879.4|4873.4|4879.1|4873.1|4880.1|4874.1|4879.1|4873.1|4
1614160570000|2021-02-24 09:56:10|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.2|4873.2|1
1614160580000|2021-02-24 09:56:20|4879.2|4873.2|4880.6|4874.6|4880.6|4874.6|4879.1|4873.1|2
1614160590000|2021-02-24 09:56:30|4881|4875|4882.1|4876.1|4882.1|4876.1|4881|4875|0
1614160610000|2021-02-24 09:56:50|4883.6|4877.6|4883.7|4877.7|4883.7|4877.7|4883.6|4877.6|4
1614160620000|2021-02-24 09:57:00|4883.6|4877.6|4884.1|4878.1|4884.1|4878.1|4883.6|4877.6|2
1614160640000|2021-02-24 09:57:20|4884.3|4878.3|4883.9|4877.9|4884.6|4878.6|4883.9|4877.9|2
1614160650000|2021-02-24 09:57:30|4884.1|4878.1|4884.7|4878.7|4884.7|4878.7|4884.1|4878.1|0
1614160660000|2021-02-24 09:57:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614160670000|2021-02-24 09:57:50|||||||||1
1614160680000|2021-02-24 09:58:00|4884.7|4878.7|4884.6|4878.6|4884.7|4878.7|4883.9|4877.9|6
1614160700000|2021-02-24 09:58:20|4884.4|4878.4|4884.1|4878.1|4884.4|4878.4|4884.1|4878.1|0
1614160730000|2021-02-24 09:58:50|4884.6|4878.6|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|2
1614160740000|2021-02-24 09:59:00|4884.7|4878.7|4884.1|4878.1|4884.7|4878.7|4884.1|4878.1|2
1614160750000|2021-02-24 09:59:10|4883.3|4877.3|4883.6|4877.6|4883.6|4877.6|4883.1|4877.1|3
1614160760000|2021-02-24 09:59:20|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|4882.6|4876.6|0
1614160790000|2021-02-24 09:59:50|4882.2|4876.2|4882.1|4876.1|4882.2|4876.2|4882.1|4876.1|0
1614160800000|2021-02-24 10:00:00|4882.2|4876.2|4883.6|4877.6|4883.6|4877.6|4882.2|4876.2|2
1614160810000|2021-02-24 10:00:10|4883.4|4877.4|4883.1|4877.1|4883.4|4877.4|4883.1|4877.1|1
1614160820000|2021-02-24 10:00:20|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|4882.7|4876.7|0
1614160830000|2021-02-24 10:00:30|4882.3|4876.3|4882.7|4876.7|4883.1|4877.1|4882.3|4876.3|2
1614160840000|2021-02-24 10:00:40|4883.1|4877.1|4882.7|4876.7|4883.1|4877.1|4882.7|4876.7|0
1614160850000|2021-02-24 10:00:50|4883.1|4877.1|4883.6|4877.6|4883.6|4877.6|4883.1|4877.1|1
1614160870000|2021-02-24 10:01:10|4884.4|4878.4|4885.1|4879.1|4885.1|4879.1|4884.4|4878.4|4
1614160890000|2021-02-24 10:01:30|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|4884.4|4878.4|0
1614160900000|2021-02-24 10:01:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614160910000|2021-02-24 10:01:50|4884.9|4878.9|4884.4|4878.4|4884.9|4878.9|4884.4|4878.4|0
1614160920000|2021-02-24 10:02:00|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|4884.9|4878.9|0
1614160930000|2021-02-24 10:02:10|4885.1|4879.1|4885.9|4879.9|4885.9|4879.9|4885.1|4879.1|13
1614160940000|2021-02-24 10:02:20|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|4886.9|4880.9|1
1614160950000|2021-02-24 10:02:30|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|4886.4|4880.4|0
1614160960000|2021-02-24 10:02:40|4886.9|4880.9|4885.9|4879.9|4886.9|4880.9|4885.9|4879.9|1
1614161020000|2021-02-24 10:03:40|4884.9|4878.9|4884.6|4878.6|4885.1|4879.1|4884.4|4878.4|3
1614161030000|2021-02-24 10:03:50|4884.2|4878.2|4884.6|4878.6|4884.6|4878.6|4884.1|4878.1|1
1614161040000|2021-02-24 10:04:00|4885.1|4879.1|4884.1|4878.1|4885.1|4879.1|4884.1|4878.1|0
1614161070000|2021-02-24 10:04:30|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|3
1614161080000|2021-02-24 10:04:40|4883.2|4877.2|4883.7|4877.7|4883.7|4877.7|4883.2|4877.2|1
1614161100000|2021-02-24 10:05:00|4883.3|4877.3|4883.1|4877.1|4883.3|4877.3|4883.1|4877.1|0
1614161110000|2021-02-24 10:05:10|4882.6|4876.6|4883.1|4877.1|4883.1|4877.1|4882.6|4876.6|1
1614161120000|2021-02-24 10:05:20|4882.7|4876.7|4882.6|4876.6|4882.7|4876.7|4882.4|4876.4|1
1614161140000|2021-02-24 10:05:40|4882.2|4876.2|4882.6|4876.6|4882.6|4876.6|4882.2|4876.2|1
1614161150000|2021-02-24 10:05:50|4882.2|4876.2|4882.6|4876.6|4882.6|4876.6|4882.2|4876.2|1
1614161170000|2021-02-24 10:06:10|4882.8|4876.8|4884.1|4878.1|4884.1|4878.1|4882.8|4876.8|7
1614161210000|2021-02-24 10:06:50|||||||||1
1614161220000|2021-02-24 10:07:00|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614161260000|2021-02-24 10:07:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614161300000|2021-02-24 10:08:20|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|4885.6|4879.6|3
1614161320000|2021-02-24 10:08:40|4885.2|4879.2|4884.9|4878.9|4885.2|4879.2|4884.9|4878.9|0
1614161340000|2021-02-24 10:09:00|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614161370000|2021-02-24 10:09:30|||||||||1
1614161390000|2021-02-24 10:09:50|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614161400000|2021-02-24 10:10:00|4884.1|4878.1|4882.1|4876.1|4884.1|4878.1|4882.1|4876.1|4
1614161440000|2021-02-24 10:10:40|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|4881.1|4875.1|22
1614161450000|2021-02-24 10:10:50|4880.7|4874.7|4881.1|4875.1|4881.1|4875.1|4880.7|4874.7|0
1614161470000|2021-02-24 10:11:10|||||||||1
1614161490000|2021-02-24 10:11:30|||||||||1
1614161500000|2021-02-24 10:11:40|4880.1|4874.1|4879.6|4873.6|4880.1|4874.1|4879.2|4873.2|2
1614161520000|2021-02-24 10:12:00|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.1|4873.1|7
1614161550000|2021-02-24 10:12:30|4879.2|4873.2|4879.6|4873.6|4879.6|4873.6|4879.2|4873.2|1
1614161570000|2021-02-24 10:12:50|4879.7|4873.7|4881.1|4875.1|4881.1|4875.1|4879.7|4873.7|8
1614161590000|2021-02-24 10:13:10|4881.6|4875.6|4882.1|4876.1|4882.1|4876.1|4881.6|4875.6|2
1614161600000|2021-02-24 10:13:20|4882.2|4876.2|4882.1|4876.1|4883.1|4877.1|4882.1|4876.1|0
1614161610000|2021-02-24 10:13:30|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|0
1614161620000|2021-02-24 10:13:40|4881.7|4875.7|4882.1|4876.1|4882.1|4876.1|4881.7|4875.7|0
1614161640000|2021-02-24 10:14:00|4882.2|4876.2|4882.1|4876.1|4882.2|4876.2|4882.1|4876.1|2
1614161700000|2021-02-24 10:15:00|4881.4|4875.4|4882|4876|4882.1|4876.1|4881.4|4875.4|2
1614161710000|2021-02-24 10:15:10|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|0
1614161750000|2021-02-24 10:15:50|4881.5|4875.5|4880.5|4874.5|4881.5|4875.5|4880.5|4874.5|2
1614161760000|2021-02-24 10:16:00|4880.7|4874.7|4881|4875|4881|4875|4880.7|4874.7|0
1614161770000|2021-02-24 10:16:10|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|2
1614161790000|2021-02-24 10:16:30|4881.2|4875.2|4882|4876|4882|4876|4881|4875|1
1614161820000|2021-02-24 10:17:00|4881.5|4875.5|4880.2|4874.2|4881.5|4875.5|4880.2|4874.2|10
1614161830000|2021-02-24 10:17:10|4880|4874|4880|4874|4880|4874|4880|4874|0
1614161840000|2021-02-24 10:17:20|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|4880.5|4874.5|2
1614161850000|2021-02-24 10:17:30|||||||||1
1614161870000|2021-02-24 10:17:50|4880.2|4874.2|4880.5|4874.5|4880.5|4874.5|4880.2|4874.2|1
1614161880000|2021-02-24 10:18:00|4880|4874|4880|4874|4880|4874|4880|4874|2
1614161940000|2021-02-24 10:19:00|4878.3|4872.3|4878.7|4872.7|4878.7|4872.7|4878.3|4872.3|4
1614161950000|2021-02-24 10:19:10|4878.5|4872.5|4878.7|4872.7|4879|4873|4878.5|4872.5|4
1614161960000|2021-02-24 10:19:20|||||||||10
1614161990000|2021-02-24 10:19:50|4878.5|4872.5|4879|4873|4879.5|4873.5|4878.5|4872.5|6
1614162000000|2021-02-24 10:20:00|4878.5|4872.5|4878.2|4872.2|4878.5|4872.5|4878.2|4872.2|1
1614162010000|2021-02-24 10:20:10|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614162020000|2021-02-24 10:20:20|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.2|4872.2|1
1614162040000|2021-02-24 10:20:40|4878.3|4872.3|4878.2|4872.2|4878.3|4872.3|4878.2|4872.2|1
1614162050000|2021-02-24 10:20:50|||||||||10
1614162080000|2021-02-24 10:21:20|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|4876.9|4870.9|3
1614162100000|2021-02-24 10:21:40|4876|4870|4876|4870|4876|4870|4876|4870|6
1614162110000|2021-02-24 10:21:50|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|8
1614162120000|2021-02-24 10:22:00|||||||||2
1614162130000|2021-02-24 10:22:10|4876|4870|4875.9|4869.9|4876|4870|4875.9|4869.9|0
1614162140000|2021-02-24 10:22:20|||||||||2
1614162150000|2021-02-24 10:22:30|4876|4870|4876.4|4870.4|4876.8|4870.8|4876|4870|4
1614162160000|2021-02-24 10:22:40|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|4876.3|4870.3|0
1614162170000|2021-02-24 10:22:50|4876.4|4870.4|4876.3|4870.3|4876.4|4870.4|4875.8|4869.8|2
1614162180000|2021-02-24 10:23:00|4876.4|4870.4|4874.9|4868.9|4876.8|4870.8|4874.9|4868.9|7
1614162190000|2021-02-24 10:23:10|4874.5|4868.5|4874.5|4868.5|4874.5|4868.5|4874.4|4868.4|6
1614162200000|2021-02-24 10:23:20|4874.4|4868.4|4874.9|4868.9|4874.9|4868.9|4874|4868|3
1614162210000|2021-02-24 10:23:30|4875|4869|4874.9|4868.9|4875.4|4869.4|4874.9|4868.9|2
1614162220000|2021-02-24 10:23:40|4874.5|4868.5|4874.4|4868.4|4874.5|4868.5|4874.4|4868.4|2
1614162230000|2021-02-24 10:23:50|4874.5|4868.5|4875.8|4869.8|4875.8|4869.8|4874.5|4868.5|5
1614162240000|2021-02-24 10:24:00|4875.9|4869.9|4875.8|4869.8|4875.9|4869.9|4875.8|4869.8|0
1614162250000|2021-02-24 10:24:10|4875.3|4869.3|4875.8|4869.8|4875.8|4869.8|4875.3|4869.3|2
1614162260000|2021-02-24 10:24:20|4875.9|4869.9|4875.9|4869.9|4875.9|4869.9|4875.8|4869.8|0
1614162270000|2021-02-24 10:24:30|4876.3|4870.3|4876.9|4870.9|4876.9|4870.9|4876.3|4870.3|0
1614162280000|2021-02-24 10:24:40|4875.3|4869.3|4875.9|4869.9|4875.9|4869.9|4875.3|4869.3|2
1614162290000|2021-02-24 10:24:50|4875.4|4869.4|4875.4|4869.4|4875.4|4869.4|4875|4869|1
1614162300000|2021-02-24 10:25:00|4875|4869|4875|4869|4875|4869|4875|4869|1
1614162310000|2021-02-24 10:25:10|4875.9|4869.9|4876.4|4870.4|4876.4|4870.4|4875.9|4869.9|1
1614162320000|2021-02-24 10:25:20|4876.8|4870.8|4876.4|4870.4|4876.8|4870.8|4876.4|4870.4|1
1614162350000|2021-02-24 10:25:50|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162360000|2021-02-24 10:26:00|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|0
1614162380000|2021-02-24 10:26:20|4878|4872|4878|4872|4878|4872|4878|4872|0
1614162410000|2021-02-24 10:26:50|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4
1614162450000|2021-02-24 10:27:30|4878.4|4872.4|4877.9|4871.9|4878.4|4872.4|4877.9|4871.9|0
1614162460000|2021-02-24 10:27:40|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|4878.5|4872.5|3
1614162470000|2021-02-24 10:27:50|4878.9|4872.9|4879.4|4873.4|4879.4|4873.4|4878.9|4872.9|1
1614162480000|2021-02-24 10:28:00|4878.9|4872.9|4877.9|4871.9|4878.9|4872.9|4877.9|4871.9|1
1614162500000|2021-02-24 10:28:20|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|1
1614162520000|2021-02-24 10:28:40|4877.3|4871.3|4876.9|4870.9|4877.3|4871.3|4876.4|4870.4|0
1614162600000|2021-02-24 10:30:00|4876.4|4870.4|4875.9|4869.9|4876.5|4870.5|4875.9|4869.9|1
1614162610000|2021-02-24 10:30:10|4876|4870|4875.9|4869.9|4876|4870|4875.9|4869.9|2
1614162620000|2021-02-24 10:30:20|4876|4870|4874.9|4868.9|4876|4870|4874.9|4868.9|3
1614162630000|2021-02-24 10:30:30|4873.9|4867.9|4873|4867|4873.9|4867.9|4873|4867|16
1614162640000|2021-02-24 10:30:40|||||||||37
1614162660000|2021-02-24 10:31:00|4873.2|4867.2|4873.5|4867.5|4873.5|4867.5|4873.2|4867.2|1
1614162680000|2021-02-24 10:31:20|4873.9|4867.9|4875.5|4869.5|4875.5|4869.5|4873.9|4867.9|2
1614162720000|2021-02-24 10:32:00|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875|4869|0
1614162730000|2021-02-24 10:32:10|4875.7|4869.7|4876|4870|4876|4870|4875.7|4869.7|0
1614162740000|2021-02-24 10:32:20|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|1
1614162750000|2021-02-24 10:32:30|4876.4|4870.4|4876.5|4870.5|4877|4871|4876|4870|3
1614162780000|2021-02-24 10:33:00|4876|4870|4875.5|4869.5|4876|4870|4875.5|4869.5|0
1614162790000|2021-02-24 10:33:10|4875.2|4869.2|4875.5|4869.5|4875.5|4869.5|4875|4869|20
1614162800000|2021-02-24 10:33:20|4876.5|4870.5|4877.5|4871.5|4877.5|4871.5|4876.5|4870.5|0
1614162810000|2021-02-24 10:33:30|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162830000|2021-02-24 10:33:50|4878|4872|4877|4871|4878|4872|4877|4871|1
1614162840000|2021-02-24 10:34:00|4876.7|4870.7|4876.7|4870.7|4877|4871|4876.7|4870.7|1
1614162860000|2021-02-24 10:34:20|4877|4871|4876.7|4870.7|4877|4871|4876.7|4870.7|4
1614162900000|2021-02-24 10:35:00|4877|4871|4877|4871|4877|4871|4877|4871|0
1614162910000|2021-02-24 10:35:10|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|4876.7|4870.7|2
1614162940000|2021-02-24 10:35:40|4876.5|4870.5|4876.2|4870.2|4876.5|4870.5|4876.2|4870.2|0
1614162950000|2021-02-24 10:35:50|4876|4870|4876|4870|4876|4870|4876|4870|0
1614162960000|2021-02-24 10:36:00|4875.5|4869.5|4875.5|4869.5|4876|4870|4875.2|4869.2|3
1614162970000|2021-02-24 10:36:10|4875|4869|4875|4869|4875|4869|4875|4869|1
1614162980000|2021-02-24 10:36:20|4874.5|4868.5|4875.5|4869.5|4875.5|4869.5|4874.5|4868.5|2
1614163010000|2021-02-24 10:36:50|4875.9|4869.9|4875.5|4869.5|4876|4870|4875.5|4869.5|1
1614163030000|2021-02-24 10:37:10|4875.4|4869.4|4874.4|4868.4|4875.4|4869.4|4874|4868|3
1614163040000|2021-02-24 10:37:20|4874.5|4868.5|4874|4868|4874.5|4868.5|4874|4868|0
1614163050000|2021-02-24 10:37:30|||||||||1
1614163060000|2021-02-24 10:37:40|4873.7|4867.7|4873|4867|4873.7|4867.7|4873|4867|2
1614163070000|2021-02-24 10:37:50|||||||||3
1614163090000|2021-02-24 10:38:10|4873.5|4867.5|4874.5|4868.5|4874.5|4868.5|4873.5|4867.5|4
1614163110000|2021-02-24 10:38:30|4874.9|4868.9|4874.7|4868.7|4874.9|4868.9|4874.5|4868.5|0
1614163130000|2021-02-24 10:38:50|4874.5|4868.5|4875|4869|4875|4869|4874|4868|3
1614163150000|2021-02-24 10:39:10|4876|4870|4876|4870|4876|4870|4875.5|4869.5|1
1614163160000|2021-02-24 10:39:20|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|4876.4|4870.4|0
1614163190000|2021-02-24 10:39:50|4876.7|4870.7|4877|4871|4877.5|4871.5|4876.7|4870.7|0
1614163210000|2021-02-24 10:40:10|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|4876.5|4870.5|3
1614163220000|2021-02-24 10:40:20|4876.7|4870.7|4876.5|4870.5|4877|4871|4876.3|4870.3|2
1614163240000|2021-02-24 10:40:40|4876.2|4870.2|4875.7|4869.7|4876.2|4870.2|4875.7|4869.7|1
1614163250000|2021-02-24 10:40:50|4876|4870|4875.7|4869.7|4876|4870|4875.7|4869.7|0
1614163260000|2021-02-24 10:41:00|4877|4871|4877|4871|4877|4871|4877|4871|1
1614163270000|2021-02-24 10:41:10|4877.2|4871.2|4877|4871|4878|4872|4876.7|4870.7|5
1614163280000|2021-02-24 10:41:20|4877.7|4871.7|4877.7|4871.7|4877.9|4871.9|4877.4|4871.4|3
1614163290000|2021-02-24 10:41:30|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|4877.4|4871.4|1
1614163310000|2021-02-24 10:41:50|4877.5|4871.5|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|1
1614163320000|2021-02-24 10:42:00|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|4877.5|4871.5|0
1614163390000|2021-02-24 10:43:10|4877|4871|4877.4|4871.4|4877.4|4871.4|4877|4871|0
1614163420000|2021-02-24 10:43:40|4877|4871|4876.4|4870.4|4877|4871|4876.4|4870.4|0
1614163450000|2021-02-24 10:44:10|4876.5|4870.5|4877|4871|4877|4871|4876.5|4870.5|0
1614163470000|2021-02-24 10:44:30|4878|4872|4878.7|4872.7|4879|4873|4878|4872|3
1614163480000|2021-02-24 10:44:40|4879|4873|4879|4873|4879|4873|4879|4873|0
1614163500000|2021-02-24 10:45:00|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|4878.7|4872.7|1
1614163510000|2021-02-24 10:45:10|||||||||1
1614163550000|2021-02-24 10:45:50|||||||||1
1614163570000|2021-02-24 10:46:10|4878.5|4872.5|4878.7|4872.7|4878.7|4872.7|4878.5|4872.5|2
1614163600000|2021-02-24 10:46:40|4879|4873|4878.7|4872.7|4879|4873|4878.7|4872.7|0
1614163610000|2021-02-24 10:46:50|4879|4873|4879.7|4873.7|4879.7|4873.7|4879|4873|1
1614163620000|2021-02-24 10:47:00|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1614163630000|2021-02-24 10:47:10|4880|4874|4878.6|4872.6|4880|4874|4878.6|4872.6|7
1614163640000|2021-02-24 10:47:20|4879|4873|4879|4873|4879|4873|4879|4873|0
1614163650000|2021-02-24 10:47:30|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|4878.6|4872.6|0
1614163670000|2021-02-24 10:47:50|||||||||1
1614163710000|2021-02-24 10:48:30|4879|4873|4878.6|4872.6|4879|4873|4878.6|4872.6|1
1614163760000|2021-02-24 10:49:20|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|4879.6|4873.6|0
1614163770000|2021-02-24 10:49:30|4880|4874|4880.6|4874.6|4880.6|4874.6|4880|4874|1
1614163780000|2021-02-24 10:49:40|4881|4875|4880.5|4874.5|4881.6|4875.6|4880.5|4874.5|1
1614163790000|2021-02-24 10:49:50|4880.6|4874.6|4882|4876|4882|4876|4880.6|4874.6|1
1614163800000|2021-02-24 10:50:00|4882.1|4876.1|4881|4875|4882.6|4876.6|4881|4875|2
1614163810000|2021-02-24 10:50:10|4880.6|4874.6|4880.5|4874.5|4880.6|4874.6|4880.3|4874.3|1
1614163820000|2021-02-24 10:50:20|4880.1|4874.1|4882|4876|4882|4876|4880.1|4874.1|2
1614163830000|2021-02-24 10:50:30|4882.5|4876.5|4882.5|4876.5|4882.5|4876.5|4882.1|4876.1|1
1614163850000|2021-02-24 10:50:50|4883.5|4877.5|4882.5|4876.5|4883.5|4877.5|4881.5|4875.5|2
1614163860000|2021-02-24 10:51:00|4883|4877|4883|4877|4883|4877|4882.6|4876.6|0
1614163870000|2021-02-24 10:51:10|4882.6|4876.6|4882.5|4876.5|4883|4877|4882.5|4876.5|1
1614163880000|2021-02-24 10:51:20|4883|4877|4883|4877|4883|4877|4883|4877|0
1614163890000|2021-02-24 10:51:30|4882.5|4876.5|4883|4877|4883|4877|4882.5|4876.5|0
1614163900000|2021-02-24 10:51:40|4883.6|4877.6|4884|4878|4884|4878|4883.6|4877.6|2
1614163910000|2021-02-24 10:51:50|4884.5|4878.5|4884.6|4878.6|4884.6|4878.6|4884|4878|5
1614163920000|2021-02-24 10:52:00|4884.3|4878.3|4884|4878|4884.3|4878.3|4883.5|4877.5|1
1614163930000|2021-02-24 10:52:10|4885|4879|4883.6|4877.6|4885|4879|4883.6|4877.6|11
1614163940000|2021-02-24 10:52:20|4884|4878|4884.6|4878.6|4884.6|4878.6|4884|4878|0
1614163950000|2021-02-24 10:52:30|4885|4879|4884.6|4878.6|4885|4879|4884.6|4878.6|0
1614163960000|2021-02-24 10:52:40|4885|4879|4884.5|4878.5|4885|4879|4884.1|4878.1|0
1614163970000|2021-02-24 10:52:50|4884.6|4878.6|4884.6|4878.6|4885|4879|4884.6|4878.6|1
1614163980000|2021-02-24 10:53:00|4885|4879|4885.1|4879.1|4885.1|4879.1|4884.6|4878.6|3
1614163990000|2021-02-24 10:53:10|4884.6|4878.6|4884|4878|4884.6|4878.6|4884|4878|1
1614164000000|2021-02-24 10:53:20|4883.5|4877.5|4884|4878|4884.5|4878.5|4883.5|4877.5|0
1614164020000|2021-02-24 10:53:40|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|4883.6|4877.6|1
1614164030000|2021-02-24 10:53:50|4882.6|4876.6|4883.6|4877.6|4883.6|4877.6|4882.6|4876.6|1
1614164060000|2021-02-24 10:54:20|4883.3|4877.3|4882.6|4876.6|4883.6|4877.6|4882.3|4876.3|2
1614164080000|2021-02-24 10:54:40|4882.5|4876.5|4882.6|4876.6|4882.6|4876.6|4882.5|4876.5|0
1614164090000|2021-02-24 10:54:50|4883.1|4877.1|4882.6|4876.6|4883.1|4877.1|4882.6|4876.6|1
1614164100000|2021-02-24 10:55:00|4882|4876|4882|4876|4882.5|4876.5|4881.6|4875.6|0
1614164110000|2021-02-24 10:55:10|||||||||1
1614164120000|2021-02-24 10:55:20|4881.3|4875.3|4881.6|4875.6|4881.6|4875.6|4881.3|4875.3|3
1614164140000|2021-02-24 10:55:40|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|1
1614164160000|2021-02-24 10:56:00|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|0
1614164210000|2021-02-24 10:56:50|4881.3|4875.3|4880.5|4874.5|4881.3|4875.3|4880.5|4874.5|1
1614164220000|2021-02-24 10:57:00|||||||||2
1614164230000|2021-02-24 10:57:10|4881.1|4875.1|4880.5|4874.5|4881.6|4875.6|4880.5|4874.5|6
1614164240000|2021-02-24 10:57:20|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4
1614164260000|2021-02-24 10:57:40|4882.5|4876.5|4883.1|4877.1|4883.1|4877.1|4882.5|4876.5|0
1614164270000|2021-02-24 10:57:50|4883.4|4877.4|4883.8|4877.8|4883.8|4877.8|4883.4|4877.4|1
1614164290000|2021-02-24 10:58:10|4883.6|4877.6|4884.6|4878.6|4885|4879|4883.4|4877.4|1
1614164300000|2021-02-24 10:58:20|4884.8|4878.8|4884.6|4878.6|4884.8|4878.8|4884.6|4878.6|0
1614164320000|2021-02-24 10:58:40|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|4884.8|4878.8|0
1614164330000|2021-02-24 10:58:50|4884.4|4878.4|4883.5|4877.5|4884.8|4878.8|4883.1|4877.1|2
1614164340000|2021-02-24 10:59:00|4883.1|4877.1|4883.8|4877.8|4883.8|4877.8|4883.1|4877.1|1
1614164350000|2021-02-24 10:59:10|4884.1|4878.1|4884.3|4878.3|4884.3|4878.3|4884.1|4878.1|0
1614164370000|2021-02-24 10:59:30|4885.3|4879.3|4884.8|4878.8|4885.3|4879.3|4884.8|4878.8|2
1614164390000|2021-02-24 10:59:50|4884.9|4878.9|4885.4|4879.4|4885.4|4879.4|4884.9|4878.9|0
1614164400000|2021-02-24 11:00:00|4886.4|4880.4|4886.9|4880.9|4886.9|4880.9|4886.4|4880.4|10
1614164410000|2021-02-24 11:00:10|4886.5|4880.5|4884.8|4878.8|4886.5|4880.5|4884.8|4878.8|9
1614164420000|2021-02-24 11:00:20|4884.9|4878.9|4885.3|4879.3|4885.3|4879.3|4884.9|4878.9|0
1614164430000|2021-02-24 11:00:30|4885.1|4879.1|4884.3|4878.3|4885.1|4879.1|4884.3|4878.3|4
1614164440000|2021-02-24 11:00:40|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|4885.3|4879.3|1
1614164450000|2021-02-24 11:00:50|4884.8|4878.8|4883.3|4877.3|4884.8|4878.8|4882.9|4876.9|5
1614164460000|2021-02-24 11:01:00|4883.8|4877.8|4882.8|4876.8|4883.8|4877.8|4882.8|4876.8|7
1614164520000|2021-02-24 11:02:00|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|6
1614164570000|2021-02-24 11:02:50|4881.8|4875.8|4881.9|4875.9|4881.9|4875.9|4881.4|4875.4|0
1614164590000|2021-02-24 11:03:10|4881.8|4875.8|4881.4|4875.4|4881.8|4875.8|4880.8|4874.8|0
1614164600000|2021-02-24 11:03:20|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|4881.3|4875.3|0
1614164610000|2021-02-24 11:03:30|4881.4|4875.4|4884.8|4878.8|4884.8|4878.8|4881.4|4875.4|36
1614164620000|2021-02-24 11:03:40|4884.6|4878.6|4884.8|4878.8|4884.8|4878.8|4884.6|4878.6|0
1614164630000|2021-02-24 11:03:50|4884.4|4878.4|4884.3|4878.3|4884.4|4878.4|4884.3|4878.3|0
1614164640000|2021-02-24 11:04:00|4883.9|4877.9|4883.6|4877.6|4883.9|4877.9|4883.6|4877.6|0
1614164660000|2021-02-24 11:04:20|4883.5|4877.5|4881.8|4875.8|4883.5|4877.5|4881.8|4875.8|1
1614164670000|2021-02-24 11:04:30|4881.4|4875.4|4883.1|4877.1|4883.1|4877.1|4881.3|4875.3|4
1614164680000|2021-02-24 11:04:40|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|2
1614164710000|2021-02-24 11:05:10|||||||||1
1614164730000|2021-02-24 11:05:30|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|4884.1|4878.1|0
1614164740000|2021-02-24 11:05:40|4884.3|4878.3|4885.1|4879.1|4885.1|4879.1|4884.3|4878.3|2
1614164750000|2021-02-24 11:05:50|4885.4|4879.4|4885.3|4879.3|4885.4|4879.4|4885.3|4879.3|0
1614164760000|2021-02-24 11:06:00|4885.4|4879.4|4886.3|4880.3|4886.3|4880.3|4885.4|4879.4|2
1614164770000|2021-02-24 11:06:10|4886.4|4880.4|4887.3|4881.3|4887.3|4881.3|4886.4|4880.4|2
1614164780000|2021-02-24 11:06:20|4887.4|4881.4|4887.4|4881.4|4887.4|4881.4|4887.4|4881.4|0
1614164790000|2021-02-24 11:06:30|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|4887.3|4881.3|0
1614164810000|2021-02-24 11:06:50|4887.4|4881.4|4887.8|4881.8|4887.8|4881.8|4887.4|4881.4|2
1614164820000|2021-02-24 11:07:00|4887.9|4881.9|4887.3|4881.3|4887.9|4881.9|4887.3|4881.3|1
1614164830000|2021-02-24 11:07:10|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|2
1614164840000|2021-02-24 11:07:20|||||||||2
1614164850000|2021-02-24 11:07:30|4888.4|4882.4|4889.4|4883.4|4889.4|4883.4|4888.3|4882.3|2
1614164860000|2021-02-24 11:07:40|||||||||14
1614164870000|2021-02-24 11:07:50|||||||||1
1614164880000|2021-02-24 11:08:00|4890.1|4884.1|4889.9|4883.9|4890.1|4884.1|4889.4|4883.4|5
1614164890000|2021-02-24 11:08:10|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|4889.4|4883.4|2
1614164900000|2021-02-24 11:08:20|4888.8|4882.8|4888.8|4882.8|4888.8|4882.8|4888.8|4882.8|2
1614164920000|2021-02-24 11:08:40|4888.6|4882.6|4888.3|4882.3|4888.6|4882.6|4888.3|4882.3|0
1614164930000|2021-02-24 11:08:50|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.3|4881.3|5
1614164950000|2021-02-24 11:09:10|||||||||1
1614164960000|2021-02-24 11:09:20|4887.4|4881.4|4887.8|4881.8|4887.8|4881.8|4887.4|4881.4|1
1614164970000|2021-02-24 11:09:30|||||||||1
1614164980000|2021-02-24 11:09:40|4887.6|4881.6|4887.3|4881.3|4887.6|4881.6|4887.3|4881.3|0
1614165000000|2021-02-24 11:10:00|4887.1|4881.1|4888.8|4882.8|4888.8|4882.8|4886.4|4880.4|3
1614165020000|2021-02-24 11:10:20|4888.3|4882.3|4888.8|4882.8|4888.8|4882.8|4888.3|4882.3|0
1614165030000|2021-02-24 11:10:30|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|1
1614165040000|2021-02-24 11:10:40|4887.4|4881.4|4888.3|4882.3|4888.3|4882.3|4887.3|4881.3|0
1614165050000|2021-02-24 11:10:50|4887.8|4881.8|4889.1|4883.1|4889.1|4883.1|4887.8|4881.8|3
1614165060000|2021-02-24 11:11:00|4889.8|4883.8|4890.3|4884.3|4890.3|4884.3|4889.8|4883.8|8
1614165070000|2021-02-24 11:11:10|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|2
1614165080000|2021-02-24 11:11:20|4890.8|4884.8|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|2
1614165090000|2021-02-24 11:11:30|4890.8|4884.8|4890.8|4884.8|4890.8|4884.8|4889.4|4883.4|16
1614165100000|2021-02-24 11:11:40|4890.6|4884.6|4890.6|4884.6|4891.3|4885.3|4890.6|4884.6|0
1614165110000|2021-02-24 11:11:50|4891|4885|4891|4885|4891.1|4885.1|4890.6|4884.6|1
1614165120000|2021-02-24 11:12:00|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4891.1|4885.1|4
1614165130000|2021-02-24 11:12:10|||||||||3
1614165140000|2021-02-24 11:12:20|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|1
1614165150000|2021-02-24 11:12:30|4889.9|4883.9|4890.3|4884.3|4890.3|4884.3|4889.8|4883.8|1
1614165160000|2021-02-24 11:12:40|4889.9|4883.9|4890.3|4884.3|4890.3|4884.3|4889.9|4883.9|1
1614165170000|2021-02-24 11:12:50|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|0
1614165180000|2021-02-24 11:13:00|4891|4885|4890.6|4884.6|4891|4885|4890.6|4884.6|1
1614165190000|2021-02-24 11:13:10|4891|4885|4891|4885|4891|4885|4890.6|4884.6|6
1614165200000|2021-02-24 11:13:20|4890.6|4884.6|4890.3|4884.3|4890.6|4884.6|4890.3|4884.3|0
1614165210000|2021-02-24 11:13:30|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|4890.6|4884.6|5
1614165230000|2021-02-24 11:13:50|4890.5|4884.5|4890.3|4884.3|4890.5|4884.5|4890.3|4884.3|14
1614165240000|2021-02-24 11:14:00|4890.6|4884.6|4890.3|4884.3|4890.6|4884.6|4890.3|4884.3|0
1614165250000|2021-02-24 11:14:10|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|2
1614165270000|2021-02-24 11:14:30|4889.8|4883.8|4889.4|4883.4|4889.8|4883.8|4889.4|4883.4|0
1614165290000|2021-02-24 11:14:50|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|4889.9|4883.9|1
1614165300000|2021-02-24 11:15:00|4889.5|4883.5|4889.9|4883.9|4889.9|4883.9|4889.5|4883.5|1
1614165350000|2021-02-24 11:15:50|||||||||1
1614165360000|2021-02-24 11:16:00|4889.4|4883.4|4887.8|4881.8|4889.4|4883.4|4887.8|4881.8|8
1614165370000|2021-02-24 11:16:10|4888.1|4882.1|4888.3|4882.3|4888.3|4882.3|4888.1|4882.1|0
1614165380000|2021-02-24 11:16:20|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|4887.9|4881.9|2
1614165390000|2021-02-24 11:16:30|4887.5|4881.5|4887.9|4881.9|4887.9|4881.9|4887.5|4881.5|1
1614165410000|2021-02-24 11:16:50|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|4888.3|4882.3|0
1614165420000|2021-02-24 11:17:00|4887.9|4881.9|4888.3|4882.3|4888.3|4882.3|4887.9|4881.9|0
1614165430000|2021-02-24 11:17:10|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|4887.8|4881.8|0
1614165440000|2021-02-24 11:17:20|4887.6|4881.6|4887.8|4881.8|4887.8|4881.8|4887.6|4881.6|1
1614165450000|2021-02-24 11:17:30|4887.6|4881.6|4887.3|4881.3|4887.6|4881.6|4887.3|4881.3|0
1614165460000|2021-02-24 11:17:40|4886.8|4880.8|4885.8|4879.8|4886.8|4880.8|4885.8|4879.8|1
1614165470000|2021-02-24 11:17:50|4885.6|4879.6|4886.3|4880.3|4886.3|4880.3|4885.6|4879.6|1
1614165480000|2021-02-24 11:18:00|4885.8|4879.8|4885.3|4879.3|4885.8|4879.8|4885.3|4879.3|0
1614165500000|2021-02-24 11:18:20|4884.9|4878.9|4885.4|4879.4|4885.4|4879.4|4884.4|4878.4|3
1614165520000|2021-02-24 11:18:40|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|4885.2|4879.2|0
1614165530000|2021-02-24 11:18:50|4884.9|4878.9|4884.2|4878.2|4884.9|4878.9|4884.2|4878.2|1
1614165540000|2021-02-24 11:19:00|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|1
1614165560000|2021-02-24 11:19:20|4884.9|4878.9|4885.7|4879.7|4885.7|4879.7|4884.9|4878.9|0
1614165570000|2021-02-24 11:19:30|4885.4|4879.4|4884.7|4878.7|4885.4|4879.4|4884.7|4878.7|3
1614165580000|2021-02-24 11:19:40|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|4883.7|4877.7|0
1614165590000|2021-02-24 11:19:50|4883.6|4877.6|4884.2|4878.2|4884.2|4878.2|4883.6|4877.6|0
1614165600000|2021-02-24 11:20:00|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|4884.7|4878.7|1
1614165620000|2021-02-24 11:20:20|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|4884.6|4878.6|1
1614165630000|2021-02-24 11:20:30|4885|4879|4885|4879|4885|4879|4885|4879|0
1614165640000|2021-02-24 11:20:40|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|4885.1|4879.1|0
1614165650000|2021-02-24 11:20:50|||||||||1
1614165660000|2021-02-24 11:21:00|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|3
1614165670000|2021-02-24 11:21:10|4886.1|4880.1|4886.6|4880.6|4886.6|4880.6|4886.1|4880.1|1
1614165680000|2021-02-24 11:21:20|4885.9|4879.9|4885.2|4879.2|4885.9|4879.9|4885.2|4879.2|3
1614165690000|2021-02-24 11:21:30|4885.9|4879.9|4885.2|4879.2|4886.2|4880.2|4885.2|4879.2|1
1614165710000|2021-02-24 11:21:50|4888.7|4882.7|4889.6|4883.6|4889.6|4883.6|4888.7|4882.7|5
1614165720000|2021-02-24 11:22:00|4889.7|4883.7|4889.1|4883.1|4889.7|4883.7|4889.1|4883.1|1
1614165750000|2021-02-24 11:22:30|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.4|4880.4|12
1614165770000|2021-02-24 11:22:50|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|4886.6|4880.6|0
1614165780000|2021-02-24 11:23:00|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|4886.7|4880.7|0
1614165810000|2021-02-24 11:23:30|4887.1|4881.1|4887.6|4881.6|4887.6|4881.6|4887.1|4881.1|7
1614165820000|2021-02-24 11:23:40|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|4887.1|4881.1|0
1614165840000|2021-02-24 11:24:00|4887.5|4881.5|4889.6|4883.6|4889.6|4883.6|4887.5|4881.5|6
1614165850000|2021-02-24 11:24:10|4890.2|4884.2|4890.2|4884.2|4890.6|4884.6|4890.2|4884.2|2
1614165860000|2021-02-24 11:24:20|4889.9|4883.9|4889.9|4883.9|4890.2|4884.2|4889.5|4883.5|5
1614165870000|2021-02-24 11:24:30|4889.5|4883.5|4889.4|4883.4|4889.9|4883.9|4889.4|4883.4|1
1614165880000|2021-02-24 11:24:40|4888.7|4882.7|4888.2|4882.2|4888.7|4882.7|4887.7|4881.7|5
1614165890000|2021-02-24 11:24:50|4888.7|4882.7|4889.7|4883.7|4889.7|4883.7|4888.7|4882.7|2
1614165900000|2021-02-24 11:25:00|4888.7|4882.7|4888.7|4882.7|4888.7|4882.7|4888.2|4882.2|6
1614165920000|2021-02-24 11:25:20|||||||||57
1614165930000|2021-02-24 11:25:30|4889.7|4883.7|4890.6|4884.6|4890.6|4884.6|4889.7|4883.7|7
1614165940000|2021-02-24 11:25:40|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|4889.7|4883.7|2
1614165950000|2021-02-24 11:25:50|4889.4|4883.4|4889.7|4883.7|4889.7|4883.7|4889.4|4883.4|1
1614165960000|2021-02-24 11:26:00|4890.6|4884.6|4891.6|4885.6|4891.6|4885.6|4890.6|4884.6|9
1614165970000|2021-02-24 11:26:10|4892|4886|4892.1|4886.1|4892.6|4886.6|4891.7|4885.7|0
1614165980000|2021-02-24 11:26:20|4892|4886|4891.1|4885.1|4892|4886|4891.1|4885.1|3
1614165990000|2021-02-24 11:26:30|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|4890.7|4884.7|0
1614166000000|2021-02-24 11:26:40|4891.1|4885.1|4890.2|4884.2|4891.1|4885.1|4889.6|4883.6|1
1614166010000|2021-02-24 11:26:50|4890.4|4884.4|4897|4891|4897|4891|4890.1|4884.1|8
1614166020000|2021-02-24 11:27:00|4896.6|4890.6|4895.6|4889.6|4897|4891|4895.6|4889.6|27
1614166030000|2021-02-24 11:27:10|4895.5|4889.5|4895|4889|4895.5|4889.5|4895|4889|0
1614166040000|2021-02-24 11:27:20|4895.1|4889.1|4895.1|4889.1|4895.1|4889.1|4895|4889|0
1614166050000|2021-02-24 11:27:30|4895|4889|4897.5|4891.5|4897.5|4891.5|4895|4889|8
1614166060000|2021-02-24 11:27:40|4897.8|4891.8|4898.1|4892.1|4898.1|4892.1|4896.6|4890.6|6
1614166070000|2021-02-24 11:27:50|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.1|4892.1|4
1614166080000|2021-02-24 11:28:00|4899|4893|4898.7|4892.7|4899|4893|4898.6|4892.6|2
1614166090000|2021-02-24 11:28:10|4898.2|4892.2|4900.1|4894.1|4901|4895|4898.2|4892.2|18
1614166100000|2021-02-24 11:28:20|4899.6|4893.6|4897.6|4891.6|4899.6|4893.6|4897.6|4891.6|5
1614166120000|2021-02-24 11:28:40|4897.7|4891.7|4897.2|4891.2|4897.7|4891.7|4897.2|4891.2|0
1614166130000|2021-02-24 11:28:50|4897.4|4891.4|4899.2|4893.2|4899.2|4893.2|4897.4|4891.4|6
1614166140000|2021-02-24 11:29:00|4899.6|4893.6|4899.1|4893.1|4899.6|4893.6|4899.1|4893.1|0
1614166150000|2021-02-24 11:29:10|4898.1|4892.1|4899|4893|4899|4893|4897.2|4891.2|11
1614166160000|2021-02-24 11:29:20|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4898.6|4892.6|4
1614166170000|2021-02-24 11:29:30|||||||||1
1614166180000|2021-02-24 11:29:40|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|4900.5|4894.5|6
1614166190000|2021-02-24 11:29:50|4900.6|4894.6|4898.1|4892.1|4901.1|4895.1|4898.1|4892.1|11
1614166200000|2021-02-24 11:30:00|4899.7|4893.7|4901.5|4895.5|4901.5|4895.5|4899.6|4893.6|12
1614166210000|2021-02-24 11:30:10|4901|4895|4901|4895|4901|4895|4900.6|4894.6|3
1614166220000|2021-02-24 11:30:20|4900.6|4894.6|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|3
1614166230000|2021-02-24 11:30:30|4901.5|4895.5|4901.5|4895.5|4901.8|4895.8|4900.8|4894.8|7
1614166240000|2021-02-24 11:30:40|4901.1|4895.1|4903.2|4897.2|4903.2|4897.2|4901.1|4895.1|23
1614166260000|2021-02-24 11:31:00|4903.1|4897.1|4901.6|4895.6|4903.1|4897.1|4900.6|4894.6|13
1614166270000|2021-02-24 11:31:10|4901.5|4895.5|4903.1|4897.1|4903.1|4897.1|4901.5|4895.5|11
1614166280000|2021-02-24 11:31:20|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|0
1614166290000|2021-02-24 11:31:30|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4903.1|4897.1|1
1614166300000|2021-02-24 11:31:40|||||||||5
1614166310000|2021-02-24 11:31:50|||||||||1
1614166320000|2021-02-24 11:32:00|||||||||8
1614166330000|2021-02-24 11:32:10|4903.8|4897.8|4904.8|4898.8|4904.8|4898.8|4903.8|4897.8|14
1614166340000|2021-02-24 11:32:20|4905.4|4899.4|4906.5|4900.5|4906.6|4900.6|4905.4|4899.4|10
1614166350000|2021-02-24 11:32:30|4906|4900|4906|4900|4906.1|4900.1|4906|4900|2
1614166360000|2021-02-24 11:32:40|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|9
1614166370000|2021-02-24 11:32:50|4906.6|4900.6|4906.1|4900.1|4906.6|4900.6|4906|4900|9
1614166380000|2021-02-24 11:33:00|||||||||8
1614166390000|2021-02-24 11:33:10|||||||||14
1614166400000|2021-02-24 11:33:20|4906.2|4900.2|4906.2|4900.2|4906.2|4900.2|4906.2|4900.2|2
1614166410000|2021-02-24 11:33:30|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|4906.1|4900.1|1
1614166420000|2021-02-24 11:33:40|4906.2|4900.2|4907|4901|4907.1|4901.1|4906.2|4900.2|3
1614166440000|2021-02-24 11:34:00|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|4907.1|4901.1|13
1614166450000|2021-02-24 11:34:10|||||||||24
1614166460000|2021-02-24 11:34:20|4907|4901|4907|4901|4907.1|4901.1|4907|4901|33
1614166470000|2021-02-24 11:34:30|4904.1|4898.1|4905.1|4899.1|4905.1|4899.1|4904.1|4898.1|9
1614166490000|2021-02-24 11:34:50|4906.1|4900.1|4905.6|4899.6|4906.1|4900.1|4905.6|4899.6|4
1614166510000|2021-02-24 11:35:10|4905.2|4899.2|4904.6|4898.6|4905.2|4899.2|4904.1|4898.1|2
1614166520000|2021-02-24 11:35:20|4904.5|4898.5|4904.6|4898.6|4904.6|4898.6|4904.1|4898.1|3
1614166530000|2021-02-24 11:35:30|4904.7|4898.7|4906.6|4900.6|4907.1|4901.1|4904.7|4898.7|2
1614166540000|2021-02-24 11:35:40|4906.7|4900.7|4905.7|4899.7|4906.7|4900.7|4905.6|4899.6|4
1614166580000|2021-02-24 11:36:20|4905.4|4899.4|4905.7|4899.7|4905.7|4899.7|4905.4|4899.4|2
1614166590000|2021-02-24 11:36:30|4905.4|4899.4|4905.7|4899.7|4905.7|4899.7|4905.4|4899.4|2
1614166600000|2021-02-24 11:36:40|4905.2|4899.2|4905.7|4899.7|4905.7|4899.7|4905.2|4899.2|2
1614166630000|2021-02-24 11:37:10|4905.6|4899.6|4905.1|4899.1|4905.6|4899.6|4905.1|4899.1|3
1614166640000|2021-02-24 11:37:20|4905.6|4899.6|4904.6|4898.6|4905.6|4899.6|4904.6|4898.6|3
1614166650000|2021-02-24 11:37:30|4904.2|4898.2|4904.6|4898.6|4904.6|4898.6|4904.2|4898.2|3
1614166660000|2021-02-24 11:37:40|4904.7|4898.7|4905.1|4899.1|4905.1|4899.1|4904.7|4898.7|1
1614166670000|2021-02-24 11:37:50|4905|4899|4904.7|4898.7|4905|4899|4904.6|4898.6|2
1614166680000|2021-02-24 11:38:00|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|0
1614166690000|2021-02-24 11:38:10|4904.7|4898.7|4903.7|4897.7|4904.7|4898.7|4903.7|4897.7|4
1614166700000|2021-02-24 11:38:20|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|1
1614166710000|2021-02-24 11:38:30|4903.6|4897.6|4903.7|4897.7|4903.7|4897.7|4903.6|4897.6|0
1614166730000|2021-02-24 11:38:50|4904.1|4898.1|4903.2|4897.2|4904.1|4898.1|4903.2|4897.2|2
1614166740000|2021-02-24 11:39:00|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4
1614166750000|2021-02-24 11:39:10|||||||||1
1614166760000|2021-02-24 11:39:20|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|5
1614166770000|2021-02-24 11:39:30|4902.7|4896.7|4903.1|4897.1|4903.1|4897.1|4902.7|4896.7|1
1614166780000|2021-02-24 11:39:40|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|3
1614166790000|2021-02-24 11:39:50|||||||||1
1614166800000|2021-02-24 11:40:00|4903.2|4897.2|4903.6|4897.6|4903.6|4897.6|4903.2|4897.2|3
1614166810000|2021-02-24 11:40:10|||||||||1
1614166830000|2021-02-24 11:40:30|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|1
1614166850000|2021-02-24 11:40:50|4903.2|4897.2|4902.6|4896.6|4903.6|4897.6|4902.6|4896.6|0
1614166860000|2021-02-24 11:41:00|4902.5|4896.5|4903.1|4897.1|4903.1|4897.1|4902.1|4896.1|5
1614166870000|2021-02-24 11:41:10|4903.2|4897.2|4904.2|4898.2|4904.2|4898.2|4903.2|4897.2|1
1614166880000|2021-02-24 11:41:20|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.1|4897.1|3
1614166890000|2021-02-24 11:41:30|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|4903.1|4897.1|0
1614166900000|2021-02-24 11:41:40|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|2
1614166920000|2021-02-24 11:42:00|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|7
1614166930000|2021-02-24 11:42:10|4902.4|4896.4|4902.1|4896.1|4903.1|4897.1|4902.1|4896.1|2
1614166940000|2021-02-24 11:42:20|4901.7|4895.7|4901.6|4895.6|4902.2|4896.2|4901.2|4895.2|4
1614166950000|2021-02-24 11:42:30|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|3
1614166960000|2021-02-24 11:42:40|4900.2|4894.2|4901.1|4895.1|4901.1|4895.1|4900.2|4894.2|10
1614166970000|2021-02-24 11:42:50|4900.6|4894.6|4901.1|4895.1|4901.1|4895.1|4900.2|4894.2|3
1614166980000|2021-02-24 11:43:00|4900.6|4894.6|4900.1|4894.1|4900.6|4894.6|4900.1|4894.1|3
1614166990000|2021-02-24 11:43:10|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4900.6|4894.6|4
1614167000000|2021-02-24 11:43:20|4900.2|4894.2|4900.1|4894.1|4900.2|4894.2|4900.1|4894.1|0
1614167010000|2021-02-24 11:43:30|4899.4|4893.4|4895.2|4889.2|4899.4|4893.4|4895.2|4889.2|14
1614167020000|2021-02-24 11:43:40|4895.1|4889.1|4894.2|4888.2|4895.1|4889.1|4894.2|4888.2|2
1614167030000|2021-02-24 11:43:50|4894.1|4888.1|4894.1|4888.1|4894.1|4888.1|4894.1|4888.1|6
1614167040000|2021-02-24 11:44:00|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|4896.1|4890.1|1
1614167050000|2021-02-24 11:44:10|4896.4|4890.4|4897.9|4891.9|4897.9|4891.9|4896.2|4890.2|24
1614167060000|2021-02-24 11:44:20|4897.6|4891.6|4895.7|4889.7|4897.9|4891.9|4895.7|4889.7|25
1614167070000|2021-02-24 11:44:30|4895.6|4889.6|4895.6|4889.6|4895.7|4889.7|4895.6|4889.6|0
1614167090000|2021-02-24 11:44:50|4895.9|4889.9|4896.4|4890.4|4896.4|4890.4|4895.9|4889.9|3
1614167100000|2021-02-24 11:45:00|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|1
1614167120000|2021-02-24 11:45:20|4895.4|4889.4|4896.6|4890.6|4896.6|4890.6|4895.4|4889.4|3
1614167130000|2021-02-24 11:45:30|4895.9|4889.9|4896.4|4890.4|4896.4|4890.4|4895.9|4889.9|1
1614167140000|2021-02-24 11:45:40|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|1
1614167150000|2021-02-24 11:45:50|4896.4|4890.4|4896.6|4890.6|4896.9|4890.9|4896.4|4890.4|2
1614167160000|2021-02-24 11:46:00|4896.9|4890.9|4896.9|4890.9|4896.9|4890.9|4896.6|4890.6|1
1614167170000|2021-02-24 11:46:10|4896.6|4890.6|4896.6|4890.6|4896.9|4890.9|4896.6|4890.6|1
1614167190000|2021-02-24 11:46:30|4896.2|4890.2|4896.6|4890.6|4896.6|4890.6|4896.2|4890.2|2
1614167200000|2021-02-24 11:46:40|4896.4|4890.4|4894.6|4888.6|4896.6|4890.6|4894.6|4888.6|14
1614167210000|2021-02-24 11:46:50|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|4894.9|4888.9|2
1614167230000|2021-02-24 11:47:10|4894.6|4888.6|4894.9|4888.9|4894.9|4888.9|4894.4|4888.4|3
1614167240000|2021-02-24 11:47:20|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.2|4888.2|5
1614167250000|2021-02-24 11:47:30|4894.9|4888.9|4896.9|4890.9|4896.9|4890.9|4894.9|4888.9|11
1614167260000|2021-02-24 11:47:40|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|0
1614167270000|2021-02-24 11:47:50|4896.2|4890.2|4896.9|4890.9|4896.9|4890.9|4896.1|4890.1|1
1614167280000|2021-02-24 11:48:00|4896.6|4890.6|4896.6|4890.6|4896.9|4890.9|4896.6|4890.6|4
1614167290000|2021-02-24 11:48:10|4896.9|4890.9|4897.1|4891.1|4897.1|4891.1|4896.9|4890.9|1
1614167300000|2021-02-24 11:48:20|4898.2|4892.2|4897.9|4891.9|4898.2|4892.2|4897.9|4891.9|17
1614167310000|2021-02-24 11:48:30|4897.2|4891.2|4897.6|4891.6|4897.6|4891.6|4897.2|4891.2|2
1614167320000|2021-02-24 11:48:40|4897.2|4891.2|4896.9|4890.9|4897.2|4891.2|4896.9|4890.9|2
1614167330000|2021-02-24 11:48:50|4897.7|4891.7|4896.7|4890.7|4897.7|4891.7|4896.2|4890.2|4
1614167340000|2021-02-24 11:49:00|4896.6|4890.6|4896.2|4890.2|4896.6|4890.6|4896.2|4890.2|0
1614167360000|2021-02-24 11:49:20|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|1
1614167370000|2021-02-24 11:49:30|||||||||1
1614167380000|2021-02-24 11:49:40|4895.9|4889.9|4895.6|4889.6|4895.9|4889.9|4895.6|4889.6|4
1614167390000|2021-02-24 11:49:50|4895.2|4889.2|4896.6|4890.6|4896.6|4890.6|4895.1|4889.1|1
1614167400000|2021-02-24 11:50:00|4896.2|4890.2|4896.6|4890.6|4896.6|4890.6|4896.1|4890.1|2
1614167420000|2021-02-24 11:50:20|4896.9|4890.9|4898.1|4892.1|4898.1|4892.1|4896.9|4890.9|8
1614167430000|2021-02-24 11:50:30|4897.7|4891.7|4898.1|4892.1|4898.1|4892.1|4897.7|4891.7|1
1614167440000|2021-02-24 11:50:40|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|0
1614167470000|2021-02-24 11:51:10|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897.3|4891.3|2
1614167480000|2021-02-24 11:51:20|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|2
1614167490000|2021-02-24 11:51:30|4896.8|4890.8|4896.4|4890.4|4896.8|4890.8|4896.4|4890.4|1
1614167500000|2021-02-24 11:51:40|4897.1|4891.1|4896.7|4890.7|4897.1|4891.1|4896.7|4890.7|1
1614167520000|2021-02-24 11:52:00|4896.2|4890.2|4895.7|4889.7|4896.2|4890.2|4895.7|4889.7|2
1614167530000|2021-02-24 11:52:10|4895.8|4889.8|4897.1|4891.1|4897.1|4891.1|4895.7|4889.7|3
1614167540000|2021-02-24 11:52:20|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|4897.2|4891.2|0
1614167560000|2021-02-24 11:52:40|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|4897.7|4891.7|2
1614167570000|2021-02-24 11:52:50|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|9
1614167580000|2021-02-24 11:53:00|4898.6|4892.6|4902.8|4896.8|4903.2|4897.2|4898.6|4892.6|18
1614167590000|2021-02-24 11:53:10|4902.7|4896.7|4901.6|4895.6|4902.7|4896.7|4901.6|4895.6|6
1614167600000|2021-02-24 11:53:20|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4901.1|4895.1|23
1614167620000|2021-02-24 11:53:40|4903.1|4897.1|4903.7|4897.7|4903.7|4897.7|4903.1|4897.1|6
1614167630000|2021-02-24 11:53:50|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|4903.6|4897.6|2
1614167640000|2021-02-24 11:54:00|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|0
1614167650000|2021-02-24 11:54:10|4902.8|4896.8|4902.6|4896.6|4902.8|4896.8|4902.2|4896.2|2
1614167660000|2021-02-24 11:54:20|4902.7|4896.7|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|0
1614167670000|2021-02-24 11:54:30|4902.9|4896.9|4902.7|4896.7|4902.9|4896.9|4902.2|4896.2|7
1614167680000|2021-02-24 11:54:40|4902.6|4896.6|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|2
1614167690000|2021-02-24 11:54:50|||||||||1
1614167700000|2021-02-24 11:55:00|4902.7|4896.7|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|7
1614167710000|2021-02-24 11:55:10|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4902.8|4896.8|4
1614167720000|2021-02-24 11:55:20|||||||||1
1614167730000|2021-02-24 11:55:30|4904.2|4898.2|4904.2|4898.2|4904.3|4898.3|4904.2|4898.2|10
1614167740000|2021-02-24 11:55:40|4904.7|4898.7|4905.2|4899.2|4905.2|4899.2|4904.7|4898.7|2
1614167750000|2021-02-24 11:55:50|4905.1|4899.1|4904.7|4898.7|4905.1|4899.1|4904.3|4898.3|1
1614167760000|2021-02-24 11:56:00|4905.1|4899.1|4904.2|4898.2|4905.1|4899.1|4904.2|4898.2|0
1614167770000|2021-02-24 11:56:10|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|3
1614167780000|2021-02-24 11:56:20|||||||||4
1614167790000|2021-02-24 11:56:30|4902.8|4896.8|4903.7|4897.7|4903.7|4897.7|4902.7|4896.7|16
1614167800000|2021-02-24 11:56:40|4903.3|4897.3|4903.2|4897.2|4903.3|4897.3|4903.2|4897.2|0
1614167810000|2021-02-24 11:56:50|4903.7|4897.7|4904.2|4898.2|4904.2|4898.2|4903.7|4897.7|1
1614167820000|2021-02-24 11:57:00|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4
1614167830000|2021-02-24 11:57:10|4904.2|4898.2|4904.2|4898.2|4904.6|4898.6|4902.7|4896.7|5
1614167840000|2021-02-24 11:57:20|||||||||2
1614167850000|2021-02-24 11:57:30|4903.7|4897.7|4903.7|4897.7|4903.8|4897.8|4903.3|4897.3|2
1614167860000|2021-02-24 11:57:40|4903.3|4897.3|4903.7|4897.7|4903.7|4897.7|4903.3|4897.3|2
1614167870000|2021-02-24 11:57:50|4903.6|4897.6|4903.2|4897.2|4903.6|4897.6|4902.7|4896.7|5
1614167880000|2021-02-24 11:58:00|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|2
1614167890000|2021-02-24 11:58:10|4903.5|4897.5|4903.2|4897.2|4903.5|4897.5|4903.2|4897.2|2
1614167900000|2021-02-24 11:58:20|4903.7|4897.7|4903.2|4897.2|4903.7|4897.7|4903.2|4897.2|0
1614167910000|2021-02-24 11:58:30|||||||||3
1614167920000|2021-02-24 11:58:40|4903.3|4897.3|4903.1|4897.1|4903.7|4897.7|4903.1|4897.1|5
1614167930000|2021-02-24 11:58:50|4903.3|4897.3|4905.1|4899.1|4905.1|4899.1|4903.3|4897.3|7
1614167940000|2021-02-24 11:59:00|4904.6|4898.6|4904.2|4898.2|4904.7|4898.7|4904.2|4898.2|2
1614167970000|2021-02-24 11:59:30|4903.6|4897.6|4903.6|4897.6|4903.7|4897.7|4903.1|4897.1|8
1614167980000|2021-02-24 11:59:40|4903.2|4897.2|4903.1|4897.1|4903.2|4897.2|4902.1|4896.1|14
1614167990000|2021-02-24 11:59:50|4903.2|4897.2|4904.2|4898.2|4904.2|4898.2|4903.2|4897.2|1
1614168000000|2021-02-24 12:00:00|4903.7|4897.7|4903.3|4897.3|4903.7|4897.7|4903.2|4897.2|206
1614168010000|2021-02-24 12:00:10|4903.7|4897.7|4904.8|4898.8|4904.8|4898.8|4903.7|4897.7|9
1614168020000|2021-02-24 12:00:20|||||||||11
1614168040000|2021-02-24 12:00:40|||||||||30
1614168050000|2021-02-24 12:00:50|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|4904.7|4898.7|3
1614168060000|2021-02-24 12:01:00|4904.8|4898.8|4905|4899|4905.1|4899.1|4904.8|4898.8|4
1614168090000|2021-02-24 12:01:30|||||||||1
1614168100000|2021-02-24 12:01:40|4904.5|4898.5|4905|4899|4905|4899|4904.5|4898.5|0
1614168110000|2021-02-24 12:01:50|4904.5|4898.5|4905.5|4899.5|4905.5|4899.5|4904.5|4898.5|3
1614168120000|2021-02-24 12:02:00|4905|4899|4906|4900|4906.5|4900.5|4905|4899|18
1614168130000|2021-02-24 12:02:10|4906.1|4900.1|4906.5|4900.5|4906.5|4900.5|4906.1|4900.1|0
1614168140000|2021-02-24 12:02:20|4906|4900|4905.5|4899.5|4906|4900|4905.5|4899.5|0
1614168150000|2021-02-24 12:02:30|4905|4899|4905|4899|4905|4899|4904.5|4898.5|2
1614168160000|2021-02-24 12:02:40|4905.3|4899.3|4905.5|4899.5|4905.5|4899.5|4905.3|4899.3|0
1614168180000|2021-02-24 12:03:00|4906|4900|4907.5|4901.5|4908|4902|4906|4900|19
1614168190000|2021-02-24 12:03:10|4908|4902|4907.5|4901.5|4908.5|4902.5|4907.5|4901.5|2
1614168200000|2021-02-24 12:03:20|4907|4901|4907|4901|4907.5|4901.5|4907|4901|3
1614168210000|2021-02-24 12:03:30|4907.3|4901.3|4907.5|4901.5|4908|4902|4907.3|4901.3|1
1614168220000|2021-02-24 12:03:40|4908|4902|4907.5|4901.5|4908|4902|4907|4901|5
1614168230000|2021-02-24 12:03:50|||||||||1
1614168240000|2021-02-24 12:04:00|4908|4902|4908|4902|4908.5|4902.5|4908|4902|5
1614168250000|2021-02-24 12:04:10|4907.6|4901.6|4907.5|4901.5|4907.6|4901.6|4907.5|4901.5|0
1614168260000|2021-02-24 12:04:20|4907.6|4901.6|4908|4902|4908|4902|4907.5|4901.5|2
1614168270000|2021-02-24 12:04:30|4908.1|4902.1|4908.5|4902.5|4908.5|4902.5|4908.1|4902.1|0
1614168290000|2021-02-24 12:04:50|4908.6|4902.6|4909.5|4903.5|4910|4904|4908.6|4902.6|11
1614168300000|2021-02-24 12:05:00|4910.2|4904.2|4910|4904|4910.3|4904.3|4909.8|4903.8|16
1614168310000|2021-02-24 12:05:10|4910.3|4904.3|4913.1|4907.1|4913.6|4907.6|4910.3|4904.3|28
1614168320000|2021-02-24 12:05:20|4912.5|4906.5|4912.5|4906.5|4913|4907|4912.5|4906.5|6
1614168330000|2021-02-24 12:05:30|4913.1|4907.1|4912.5|4906.5|4913.1|4907.1|4912.5|4906.5|1
1614168340000|2021-02-24 12:05:40|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|4
1614168350000|2021-02-24 12:05:50|4911|4905|4911|4905|4911.1|4905.1|4911|4905|2
1614168360000|2021-02-24 12:06:00|4910.5|4904.5|4910.1|4904.1|4910.5|4904.5|4910.1|4904.1|1
1614168380000|2021-02-24 12:06:20|4909.7|4903.7|4909.5|4903.5|4909.7|4903.7|4909.5|4903.5|1
1614168390000|2021-02-24 12:06:30|4908.5|4902.5|4908.5|4902.5|4908.5|4902.5|4907.1|4901.1|3
1614168400000|2021-02-24 12:06:40|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|4909.6|4903.6|6
1614168410000|2021-02-24 12:06:50|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|0
1614168420000|2021-02-24 12:07:00|4909.7|4903.7|4911.1|4905.1|4911.5|4905.5|4909.7|4903.7|7
1614168430000|2021-02-24 12:07:10|4911.5|4905.5|4910.5|4904.5|4911.5|4905.5|4910.5|4904.5|2
1614168440000|2021-02-24 12:07:20|4911.1|4905.1|4911.5|4905.5|4911.5|4905.5|4911|4905|2
1614168450000|2021-02-24 12:07:30|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|2
1614168460000|2021-02-24 12:07:40|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|2
1614168470000|2021-02-24 12:07:50|4911.1|4905.1|4910.5|4904.5|4911.1|4905.1|4910.5|4904.5|1
1614168480000|2021-02-24 12:08:00|||||||||1
1614168490000|2021-02-24 12:08:10|4910.8|4904.8|4911.1|4905.1|4912|4906|4910.8|4904.8|9
1614168500000|2021-02-24 12:08:20|4910.7|4904.7|4910.1|4904.1|4911|4905|4910.1|4904.1|1
1614168510000|2021-02-24 12:08:30|4910|4904|4910|4904|4910|4904|4909.5|4903.5|0
1614168520000|2021-02-24 12:08:40|4910.7|4904.7|4911.5|4905.5|4911.5|4905.5|4910.7|4904.7|13
1614168530000|2021-02-24 12:08:50|4911.8|4905.8|4912|4906|4912|4906|4911.8|4905.8|0
1614168540000|2021-02-24 12:09:00|4912.5|4906.5|4911.5|4905.5|4912.5|4906.5|4911.5|4905.5|0
1614168550000|2021-02-24 12:09:10|4912.5|4906.5|4912.5|4906.5|4912.5|4906.5|4912.5|4906.5|1
1614168560000|2021-02-24 12:09:20|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|1
1614168570000|2021-02-24 12:09:30|4912.5|4906.5|4912.1|4906.1|4912.5|4906.5|4912.1|4906.1|3
1614168580000|2021-02-24 12:09:40|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|1
1614168590000|2021-02-24 12:09:50|4910.8|4904.8|4911.1|4905.1|4911.1|4905.1|4910.8|4904.8|1
1614168600000|2021-02-24 12:10:00|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|4911.5|4905.5|0
1614168620000|2021-02-24 12:10:20|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|0
1614168630000|2021-02-24 12:10:30|4911.3|4905.3|4912.5|4906.5|4912.5|4906.5|4910.8|4904.8|5
1614168640000|2021-02-24 12:10:40|4912|4906|4911.5|4905.5|4912|4906|4911.5|4905.5|3
1614168650000|2021-02-24 12:10:50|4911.1|4905.1|4910.8|4904.8|4911.1|4905.1|4910.7|4904.7|3
1614168660000|2021-02-24 12:11:00|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|0
1614168670000|2021-02-24 12:11:10|4910|4904|4910|4904|4910|4904|4910|4904|4
1614168680000|2021-02-24 12:11:20|4910.5|4904.5|4912|4906|4912|4906|4910.5|4904.5|3
1614168690000|2021-02-24 12:11:30|4911.6|4905.6|4911.5|4905.5|4911.6|4905.6|4911.5|4905.5|1
1614168700000|2021-02-24 12:11:40|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|4910.5|4904.5|3
1614168710000|2021-02-24 12:11:50|4910.1|4904.1|4910|4904|4910.1|4904.1|4909.7|4903.7|2
1614168720000|2021-02-24 12:12:00|4910.3|4904.3|4910|4904|4911.1|4905.1|4909.7|4903.7|15
1614168730000|2021-02-24 12:12:10|4911|4905|4911|4905|4911|4905|4911|4905|3
1614168750000|2021-02-24 12:12:30|4911.1|4905.1|4910.5|4904.5|4912|4906|4910.5|4904.5|7
1614168760000|2021-02-24 12:12:40|4911|4905|4911|4905|4911|4905|4911|4905|1
1614168780000|2021-02-24 12:13:00|4910.8|4904.8|4910.5|4904.5|4910.8|4904.8|4910.5|4904.5|0
1614168790000|2021-02-24 12:13:10|4910.1|4904.1|4910.1|4904.1|4910.5|4904.5|4909.6|4903.6|2
1614168810000|2021-02-24 12:13:30|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|4909.5|4903.5|0
1614168820000|2021-02-24 12:13:40|4910|4904|4910|4904|4910|4904|4909.5|4903.5|1
1614168830000|2021-02-24 12:13:50|4910.1|4904.1|4910.5|4904.5|4910.5|4904.5|4909.7|4903.7|3
1614168840000|2021-02-24 12:14:00|4910.1|4904.1|4912|4906|4912|4906|4910.1|4904.1|14
1614168850000|2021-02-24 12:14:10|||||||||1
1614168880000|2021-02-24 12:14:40|4912.1|4906.1|4912.1|4906.1|4912.5|4906.5|4912.1|4906.1|0
1614168910000|2021-02-24 12:15:10|4912.6|4906.6|4912.5|4906.5|4912.6|4906.6|4912.5|4906.5|0
1614168920000|2021-02-24 12:15:20|4912|4906|4912|4906|4912|4906|4912|4906|12
1614168940000|2021-02-24 12:15:40|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|0
1614168950000|2021-02-24 12:15:50|4912|4906|4912.1|4906.1|4912.3|4906.3|4912|4906|3
1614168960000|2021-02-24 12:16:00|4911.7|4905.7|4911.6|4905.6|4911.7|4905.7|4911.6|4905.6|1
1614168980000|2021-02-24 12:16:20|||||||||1
1614168990000|2021-02-24 12:16:30|4912.1|4906.1|4912.1|4906.1|4912.1|4906.1|4911.7|4905.7|3
1614169010000|2021-02-24 12:16:50|4912|4906|4911.6|4905.6|4912|4906|4911.6|4905.6|0
1614169020000|2021-02-24 12:17:00|4912.6|4906.6|4912.8|4906.8|4913|4907|4911.6|4905.6|13
1614169030000|2021-02-24 12:17:10|4913.3|4907.3|4912.5|4906.5|4913.5|4907.5|4912.5|4906.5|2
1614169040000|2021-02-24 12:17:20|4912.6|4906.6|4912.5|4906.5|4913.1|4907.1|4912.5|4906.5|42
1614169050000|2021-02-24 12:17:30|4913|4907|4913.5|4907.5|4913.5|4907.5|4912.5|4906.5|3
1614169060000|2021-02-24 12:17:40|4913.1|4907.1|4912|4906|4913.1|4907.1|4912|4906|0
1614169070000|2021-02-24 12:17:50|4912.1|4906.1|4914|4908|4914|4908|4912.1|4906.1|5
1614169080000|2021-02-24 12:18:00|4914.5|4908.5|4915.1|4909.1|4915.1|4909.1|4914.1|4908.1|3
1614169090000|2021-02-24 12:18:10|4915|4909|4915.5|4909.5|4915.5|4909.5|4915|4909|2
1614169100000|2021-02-24 12:18:20|4916|4910|4916|4910|4916|4910|4916|4910|4
1614169110000|2021-02-24 12:18:30|4916.3|4910.3|4916.5|4910.5|4916.5|4910.5|4916|4910|1
1614169130000|2021-02-24 12:18:50|4916.6|4910.6|4917.3|4911.3|4917.3|4911.3|4916.6|4910.6|8
1614169140000|2021-02-24 12:19:00|4917.2|4911.2|4917.2|4911.2|4917.3|4911.3|4917.2|4911.2|8
1614169150000|2021-02-24 12:19:10|4917.3|4911.3|4917.3|4911.3|4917.3|4911.3|4917.3|4911.3|1
1614169160000|2021-02-24 12:19:20|4917.2|4911.2|4918.3|4912.3|4918.3|4912.3|4917.2|4911.2|11
1614169170000|2021-02-24 12:19:30|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|4919.8|4913.8|1
1614169180000|2021-02-24 12:19:40|4920|4914|4919.5|4913.5|4920|4914|4919.5|4913.5|0
1614169190000|2021-02-24 12:19:50|4919.8|4913.8|4920|4914|4920|4914|4919.8|4913.8|6
1614169200000|2021-02-24 12:20:00|4919.8|4913.8|4920|4914|4920|4914|4919.8|4913.8|0
1614169210000|2021-02-24 12:20:10|4917.3|4911.3|4916.8|4910.8|4917.3|4911.3|4916.1|4910.1|28
1614169220000|2021-02-24 12:20:20|4916.1|4910.1|4917|4911|4917|4911|4916.1|4910.1|1
1614169230000|2021-02-24 12:20:30|4916.8|4910.8|4916.5|4910.5|4917|4911|4916.5|4910.5|7
1614169240000|2021-02-24 12:20:40|4916.8|4910.8|4916.8|4910.8|4917|4911|4916.8|4910.8|1
1614169250000|2021-02-24 12:20:50|4917.2|4911.2|4916.8|4910.8|4917.3|4911.3|4916.8|4910.8|2
1614169260000|2021-02-24 12:21:00|4918.2|4912.2|4918.7|4912.7|4918.7|4912.7|4918.2|4912.2|12
1614169270000|2021-02-24 12:21:10|4918.2|4912.2|4917.2|4911.2|4918.2|4912.2|4917|4911|6
1614169280000|2021-02-24 12:21:20|4917|4911|4916.3|4910.3|4917.2|4911.2|4916.3|4910.3|6
1614169290000|2021-02-24 12:21:30|4917.2|4911.2|4917.2|4911.2|4917.2|4911.2|4917.2|4911.2|2
1614169300000|2021-02-24 12:21:40|4917|4911|4917.2|4911.2|4917.5|4911.5|4917|4911|4
1614169310000|2021-02-24 12:21:50|4917|4911|4917.5|4911.5|4918.5|4912.5|4917|4911|9
1614169320000|2021-02-24 12:22:00|4917.2|4911.2|4916.3|4910.3|4917.2|4911.2|4916.3|4910.3|7
1614169330000|2021-02-24 12:22:10|4915.2|4909.2|4916.7|4910.7|4916.7|4910.7|4915.2|4909.2|4
1614169340000|2021-02-24 12:22:20|4915|4909|4915.2|4909.2|4915.5|4909.5|4914.3|4908.3|13
1614169350000|2021-02-24 12:22:30|4914.3|4908.3|4915.7|4909.7|4915.8|4909.8|4914.3|4908.3|3
1614169360000|2021-02-24 12:22:40|4915.8|4909.8|4915.5|4909.5|4916.2|4910.2|4915|4909|1
1614169370000|2021-02-24 12:22:50|4915.7|4909.7|4916|4910|4916|4910|4915.7|4909.7|0
1614169380000|2021-02-24 12:23:00|4917|4911|4917|4911|4917|4911|4917|4911|1
1614169390000|2021-02-24 12:23:10|4917.3|4911.3|4918.2|4912.2|4919|4913|4916|4910|46
1614169400000|2021-02-24 12:23:20|4918|4912|4917.3|4911.3|4918|4912|4917.3|4911.3|2
1614169410000|2021-02-24 12:23:30|4916|4910|4916|4910|4916|4910|4916|4910|4
1614169420000|2021-02-24 12:23:40|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|5
1614169430000|2021-02-24 12:23:50|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|0
1614169440000|2021-02-24 12:24:00|4916.5|4910.5|4917|4911|4917|4911|4916.5|4910.5|1
1614169450000|2021-02-24 12:24:10|4918|4912|4918|4912|4918|4912|4918|4912|4
1614169460000|2021-02-24 12:24:20|4917.7|4911.7|4918.5|4912.5|4918.5|4912.5|4917.5|4911.5|10
1614169470000|2021-02-24 12:24:30|4919.5|4913.5|4919.5|4913.5|4919.5|4913.5|4919.4|4913.4|5
1614169480000|2021-02-24 12:24:40|4919.4|4913.4|4919.5|4913.5|4919.5|4913.5|4919.4|4913.4|46
1614169490000|2021-02-24 12:24:50|4918.7|4912.7|4918.7|4912.7|4919.5|4913.5|4918.5|4912.5|13
1614169500000|2021-02-24 12:25:00|4917.7|4911.7|4916.2|4910.2|4917.7|4911.7|4916.2|4910.2|13
1614169510000|2021-02-24 12:25:10|4917|4911|4916.7|4910.7|4917|4911|4916.3|4910.3|9
1614169520000|2021-02-24 12:25:20|4917|4911|4916.5|4910.5|4917|4911|4916.5|4910.5|0
1614169540000|2021-02-24 12:25:40|4916.9|4910.9|4917.2|4911.2|4917.2|4911.2|4916.9|4910.9|8
1614169550000|2021-02-24 12:25:50|4917|4911|4917|4911|4917|4911|4917|4911|0
1614169560000|2021-02-24 12:26:00|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|4916.7|4910.7|1
1614169570000|2021-02-24 12:26:10|4916|4910|4916.4|4910.4|4916.4|4910.4|4916|4910|0
1614169580000|2021-02-24 12:26:20|4916|4910|4915.9|4909.9|4916|4910|4915.9|4909.9|6
1614169590000|2021-02-24 12:26:30|4916|4910|4916|4910|4916|4910|4916|4910|0
1614169600000|2021-02-24 12:26:40|4916.5|4910.5|4916|4910|4916.5|4910.5|4916|4910|1
1614169610000|2021-02-24 12:26:50|4915.9|4909.9|4915.9|4909.9|4915.9|4909.9|4915.9|4909.9|11
1614169620000|2021-02-24 12:27:00|4915.5|4909.5|4914.2|4908.2|4915.5|4909.5|4914.2|4908.2|37
1614169630000|2021-02-24 12:27:10|4914|4908|4914.2|4908.2|4914.2|4908.2|4914|4908|0
1614169640000|2021-02-24 12:27:20|4913.7|4907.7|4913|4907|4914|4908|4913|4907|39
1614169650000|2021-02-24 12:27:30|4913.2|4907.2|4913.2|4907.2|4913.7|4907.7|4913.2|4907.2|2
1614169660000|2021-02-24 12:27:40|4913|4907|4913.2|4907.2|4913.2|4907.2|4913|4907|0
1614169670000|2021-02-24 12:27:50|4913|4907|4913.2|4907.2|4913.2|4907.2|4913|4907|0
1614169680000|2021-02-24 12:28:00|4913|4907|4912.3|4906.3|4913|4907|4912.3|4906.3|6
1614169690000|2021-02-24 12:28:10|4911.2|4905.2|4909.2|4903.2|4911.2|4905.2|4909.2|4903.2|6
1614169700000|2021-02-24 12:28:20|4909.7|4903.7|4909.3|4903.3|4909.7|4903.7|4909.2|4903.2|0
1614169710000|2021-02-24 12:28:30|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|4910.2|4904.2|1
1614169720000|2021-02-24 12:28:40|||||||||4
1614169730000|2021-02-24 12:28:50|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|4910.8|4904.8|9
1614169740000|2021-02-24 12:29:00|4911.3|4905.3|4911.2|4905.2|4911.3|4905.3|4911.2|4905.2|0
1614169760000|2021-02-24 12:29:20|4911.3|4905.3|4913.2|4907.2|4913.5|4907.5|4911.3|4905.3|5
1614169770000|2021-02-24 12:29:30|4913.4|4907.4|4913.2|4907.2|4913.8|4907.8|4913.2|4907.2|0
1614169780000|2021-02-24 12:29:40|4912.7|4906.7|4912.8|4906.8|4912.8|4906.8|4912.7|4906.7|0
1614169790000|2021-02-24 12:29:50|4913.8|4907.8|4913.8|4907.8|4913.8|4907.8|4913.8|4907.8|0
1614169800000|2021-02-24 12:30:00|4914.2|4908.2|4912.7|4906.7|4914.2|4908.2|4912.7|4906.7|1
1614169810000|2021-02-24 12:30:10|4912.5|4906.5|4911.7|4905.7|4912.5|4906.5|4911.7|4905.7|0
1614169820000|2021-02-24 12:30:20|4911.2|4905.2|4911.8|4905.8|4911.8|4905.8|4911.2|4905.2|5
1614169860000|2021-02-24 12:31:00|4912.2|4906.2|4911.8|4905.8|4912.2|4906.2|4911.8|4905.8|1
1614169870000|2021-02-24 12:31:10|4910.7|4904.7|4910.8|4904.8|4910.8|4904.8|4910.7|4904.7|3
1614169880000|2021-02-24 12:31:20|4910.7|4904.7|4910.3|4904.3|4910.7|4904.7|4909.8|4903.8|0
1614169890000|2021-02-24 12:31:30|4909.9|4903.9|4910.1|4904.1|4910.1|4904.1|4909.6|4903.6|3
1614169900000|2021-02-24 12:31:40|4909.9|4903.9|4909.8|4903.8|4909.9|4903.9|4909.8|4903.8|0
1614169910000|2021-02-24 12:31:50|4909.4|4903.4|4909.8|4903.8|4910.4|4904.4|4909.4|4903.4|3
1614169920000|2021-02-24 12:32:00|4909.9|4903.9|4908.9|4902.9|4909.9|4903.9|4908.9|4902.9|2
1614169930000|2021-02-24 12:32:10|4908.8|4902.8|4907.8|4901.8|4908.9|4902.9|4907.3|4901.3|21
1614169940000|2021-02-24 12:32:20|4907.4|4901.4|4907.2|4901.2|4907.4|4901.4|4907.2|4901.2|11
1614169950000|2021-02-24 12:32:30|4907|4901|4907.3|4901.3|4907.4|4901.4|4907|4901|85
1614169960000|2021-02-24 12:32:40|||||||||3
1614169980000|2021-02-24 12:33:00|||||||||27
1614169990000|2021-02-24 12:33:10|||||||||3
1614170000000|2021-02-24 12:33:20|4906.9|4900.9|4905.4|4899.4|4907.3|4901.3|4905.4|4899.4|6
1614170010000|2021-02-24 12:33:30|4905.9|4899.9|4905.8|4899.8|4905.9|4899.9|4905.4|4899.4|3
1614170020000|2021-02-24 12:33:40|4905.9|4899.9|4905.8|4899.8|4905.9|4899.9|4905.8|4899.8|0
1614170030000|2021-02-24 12:33:50|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4905.3|4899.3|0
1614170040000|2021-02-24 12:34:00|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|0
1614170060000|2021-02-24 12:34:20|4905.9|4899.9|4905.3|4899.3|4905.9|4899.9|4905.3|4899.3|2
1614170070000|2021-02-24 12:34:30|4904.9|4898.9|4904.3|4898.3|4904.9|4898.9|4904.3|4898.3|2
1614170080000|2021-02-24 12:34:40|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|4904.2|4898.2|0
1614170090000|2021-02-24 12:34:50|4904.3|4898.3|4904.2|4898.2|4904.3|4898.3|4904.2|4898.2|0
1614170100000|2021-02-24 12:35:00|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|5
1614170110000|2021-02-24 12:35:10|4904.7|4898.7|4904.8|4898.8|4905.3|4899.3|4904.3|4898.3|3
1614170120000|2021-02-24 12:35:20|4905.2|4899.2|4904.4|4898.4|4905.2|4899.2|4904.4|4898.4|1
1614170130000|2021-02-24 12:35:30|4904.8|4898.8|4905.2|4899.2|4905.8|4899.8|4904.8|4898.8|0
1614170140000|2021-02-24 12:35:40|4904.9|4898.9|4904.3|4898.3|4904.9|4898.9|4904.3|4898.3|1
1614170150000|2021-02-24 12:35:50|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|2
1614170160000|2021-02-24 12:36:00|4905.4|4899.4|4905.4|4899.4|4905.4|4899.4|4904.9|4898.9|1
1614170170000|2021-02-24 12:36:10|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|4904.3|4898.3|16
1614170180000|2021-02-24 12:36:20|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|4905.2|4899.2|2
1614170190000|2021-02-24 12:36:30|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|4904.8|4898.8|0
1614170200000|2021-02-24 12:36:40|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|0
1614170210000|2021-02-24 12:36:50|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.3|4898.3|3
1614170220000|2021-02-24 12:37:00|4904.9|4898.9|4905.8|4899.8|4905.8|4899.8|4904.4|4898.4|3
1614170230000|2021-02-24 12:37:10|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.8|4898.8|6
1614170240000|2021-02-24 12:37:20|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|4905.3|4899.3|1
1614170250000|2021-02-24 12:37:30|4905.2|4899.2|4904.9|4898.9|4905.2|4899.2|4904.8|4898.8|2
1614170260000|2021-02-24 12:37:40|4904.8|4898.8|4904.8|4898.8|4905.3|4899.3|4904.8|4898.8|5
1614170270000|2021-02-24 12:37:50|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|0
1614170280000|2021-02-24 12:38:00|4904.8|4898.8|4904.4|4898.4|4904.9|4898.9|4904.4|4898.4|0
1614170300000|2021-02-24 12:38:20|4904.1|4898.1|4903.9|4897.9|4904.1|4898.1|4903.6|4897.6|5
1614170310000|2021-02-24 12:38:30|4904.1|4898.1|4904.9|4898.9|4904.9|4898.9|4904.1|4898.1|3
1614170330000|2021-02-24 12:38:50|4904.4|4898.4|4903.9|4897.9|4904.9|4898.9|4903.9|4897.9|2
1614170340000|2021-02-24 12:39:00|4904.9|4898.9|4904.9|4898.9|4905.4|4899.4|4904.9|4898.9|2
1614170350000|2021-02-24 12:39:10|4904.6|4898.6|4904.4|4898.4|4904.6|4898.6|4904.4|4898.4|0
1614170360000|2021-02-24 12:39:20|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|4904.9|4898.9|2
1614170370000|2021-02-24 12:39:30|4904.8|4898.8|4904.9|4898.9|4904.9|4898.9|4904.8|4898.8|0
1614170380000|2021-02-24 12:39:40|4905.1|4899.1|4904.9|4898.9|4905.4|4899.4|4904.9|4898.9|1
1614170390000|2021-02-24 12:39:50|4904.8|4898.8|4904.8|4898.8|4905.8|4899.8|4904.4|4898.4|2
1614170400000|2021-02-24 12:40:00|4904.9|4898.9|4904.4|4898.4|4904.9|4898.9|4904.4|4898.4|0
1614170410000|2021-02-24 12:40:10|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|4904.1|4898.1|1
1614170420000|2021-02-24 12:40:20|4903.7|4897.7|4903.9|4897.9|4903.9|4897.9|4903.7|4897.7|1
1614170430000|2021-02-24 12:40:30|||||||||1
1614170440000|2021-02-24 12:40:40|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|4904.4|4898.4|0
1614170450000|2021-02-24 12:40:50|4904.6|4898.6|4904.9|4898.9|4904.9|4898.9|4904.6|4898.6|0
1614170460000|2021-02-24 12:41:00|4904.8|4898.8|4904.1|4898.1|4904.8|4898.8|4904.1|4898.1|1
1614170470000|2021-02-24 12:41:10|4904.6|4898.6|4904.9|4898.9|4904.9|4898.9|4904.4|4898.4|0
1614170480000|2021-02-24 12:41:20|||||||||4
1614170490000|2021-02-24 12:41:30|4904.4|4898.4|4904.8|4898.8|4904.8|4898.8|4903.4|4897.4|22
1614170520000|2021-02-24 12:42:00|4905.2|4899.2|4903.9|4897.9|4905.2|4899.2|4903.9|4897.9|4
1614170530000|2021-02-24 12:42:10|4903.8|4897.8|4902.3|4896.3|4903.8|4897.8|4902.3|4896.3|8
1614170540000|2021-02-24 12:42:20|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|4903.2|4897.2|11
1614170550000|2021-02-24 12:42:30|4903.3|4897.3|4904.3|4898.3|4904.3|4898.3|4903.3|4897.3|6
1614170570000|2021-02-24 12:42:50|4903.4|4897.4|4902.8|4896.8|4903.4|4897.4|4902.8|4896.8|6
1614170590000|2021-02-24 12:43:10|4902.7|4896.7|4902.8|4896.8|4902.8|4896.8|4902.7|4896.7|1
1614170600000|2021-02-24 12:43:20|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|4902.7|4896.7|0
1614170610000|2021-02-24 12:43:30|4903.2|4897.2|4902.8|4896.8|4903.2|4897.2|4902.8|4896.8|1
1614170620000|2021-02-24 12:43:40|4902.9|4896.9|4902.8|4896.8|4902.9|4896.9|4902.7|4896.7|0
1614170630000|2021-02-24 12:43:50|4902.7|4896.7|4902.7|4896.7|4902.8|4896.8|4902.7|4896.7|0
1614170640000|2021-02-24 12:44:00|4902.3|4896.3|4902.8|4896.8|4902.8|4896.8|4901.8|4895.8|5
1614170650000|2021-02-24 12:44:10|4902.7|4896.7|4902.8|4896.8|4902.8|4896.8|4902.7|4896.7|0
1614170660000|2021-02-24 12:44:20|4902.7|4896.7|4903.4|4897.4|4903.4|4897.4|4902.7|4896.7|23
1614170670000|2021-02-24 12:44:30|||||||||24
1614170680000|2021-02-24 12:44:40|4902.4|4896.4|4902.9|4896.9|4902.9|4896.9|4902.3|4896.3|2
1614170690000|2021-02-24 12:44:50|4902.6|4896.6|4904.7|4898.7|4904.8|4898.8|4902.6|4896.6|5
1614170700000|2021-02-24 12:45:00|4904.3|4898.3|4904.4|4898.4|4904.4|4898.4|4904.3|4898.3|2
1614170710000|2021-02-24 12:45:10|4904.9|4898.9|4905.9|4899.9|4905.9|4899.9|4904.8|4898.8|2
1614170730000|2021-02-24 12:45:30|4905.8|4899.8|4905.4|4899.4|4905.9|4899.9|4905.3|4899.3|1
1614170740000|2021-02-24 12:45:40|4905.9|4899.9|4904.9|4898.9|4906.3|4900.3|4904.8|4898.8|3
1614170750000|2021-02-24 12:45:50|4904.8|4898.8|4905.4|4899.4|4905.4|4899.4|4904.4|4898.4|1
1614170760000|2021-02-24 12:46:00|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|4905.9|4899.9|1
1614170770000|2021-02-24 12:46:10|4906.3|4900.3|4907.1|4901.1|4907.1|4901.1|4906.3|4900.3|3
1614170780000|2021-02-24 12:46:20|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|2
1614170790000|2021-02-24 12:46:30|4907.4|4901.4|4907.4|4901.4|4907.9|4901.9|4906.9|4900.9|0
1614170810000|2021-02-24 12:46:50|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|0
1614170820000|2021-02-24 12:47:00|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170830000|2021-02-24 12:47:10|4906.9|4900.9|4906.4|4900.4|4906.9|4900.9|4906.4|4900.4|2
1614170840000|2021-02-24 12:47:20|4907.1|4901.1|4907.4|4901.4|4907.4|4901.4|4906.9|4900.9|4
1614170850000|2021-02-24 12:47:30|4907.9|4901.9|4907.4|4901.4|4907.9|4901.9|4906.9|4900.9|1
1614170860000|2021-02-24 12:47:40|4908.4|4902.4|4907.1|4901.1|4908.4|4902.4|4907.1|4901.1|16
1614170870000|2021-02-24 12:47:50|4907.4|4901.4|4907.9|4901.9|4907.9|4901.9|4907.4|4901.4|3
1614170880000|2021-02-24 12:48:00|4907.4|4901.4|4907.9|4901.9|4907.9|4901.9|4907.4|4901.4|0
1614170890000|2021-02-24 12:48:10|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170900000|2021-02-24 12:48:20|4907.3|4901.3|4907.1|4901.1|4907.3|4901.3|4906.9|4900.9|0
1614170920000|2021-02-24 12:48:40|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614170940000|2021-02-24 12:49:00|4907.6|4901.6|4907.1|4901.1|4907.9|4901.9|4907.1|4901.1|0
1614170950000|2021-02-24 12:49:10|4906.7|4900.7|4906.4|4900.4|4906.7|4900.7|4906.4|4900.4|0
1614170960000|2021-02-24 12:49:20|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|3
1614170970000|2021-02-24 12:49:30|4907.1|4901.1|4907.4|4901.4|4907.8|4901.8|4907.1|4901.1|1
1614170980000|2021-02-24 12:49:40|4906.1|4900.1|4906.6|4900.6|4906.6|4900.6|4906.1|4900.1|7
1614170990000|2021-02-24 12:49:50|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|4906.4|4900.4|0
1614171000000|2021-02-24 12:50:00|4906.6|4900.6|4906.9|4900.9|4906.9|4900.9|4906.6|4900.6|0
1614171010000|2021-02-24 12:50:10|4907.1|4901.1|4907.9|4901.9|4908.4|4902.4|4907.1|4901.1|12
1614171020000|2021-02-24 12:50:20|4908.1|4902.1|4908.9|4902.9|4908.9|4902.9|4908.1|4902.1|9
1614171030000|2021-02-24 12:50:30|4908.1|4902.1|4908.9|4902.9|4908.9|4902.9|4908.1|4902.1|3
1614171040000|2021-02-24 12:50:40|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|4907.9|4901.9|3
1614171050000|2021-02-24 12:50:50|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|4907.4|4901.4|0
1614171060000|2021-02-24 12:51:00|4906.9|4900.9|4907.4|4901.4|4907.4|4901.4|4906.1|4900.1|8
1614171070000|2021-02-24 12:51:10|4907.6|4901.6|4908.4|4902.4|4908.4|4902.4|4907.6|4901.6|6
1614171080000|2021-02-24 12:51:20|4906.1|4900.1|4905.1|4899.1|4906.1|4900.1|4905.1|4899.1|6
1614171090000|2021-02-24 12:51:30|4905|4899|4905.4|4899.4|4905.4|4899.4|4905|4899|0
1614171100000|2021-02-24 12:51:40|4904.5|4898.5|4904.5|4898.5|4904.5|4898.5|4904.5|4898.5|2
1614171110000|2021-02-24 12:51:50|4903.4|4897.4|4903|4897|4903.4|4897.4|4903|4897|2
1614171120000|2021-02-24 12:52:00|4902.7|4896.7|4902.5|4896.5|4902.7|4896.7|4902.5|4896.5|5
1614171130000|2021-02-24 12:52:10|||||||||18
1614171140000|2021-02-24 12:52:20|4901.9|4895.9|4900|4894|4901.9|4895.9|4899.9|4893.9|28
1614171150000|2021-02-24 12:52:30|4900.4|4894.4|4898.9|4892.9|4900.4|4894.4|4898.8|4892.8|105
1614171160000|2021-02-24 12:52:40|4898.5|4892.5|4898.9|4892.9|4898.9|4892.9|4898.4|4892.4|91
1614171170000|2021-02-24 12:52:50|4898.5|4892.5|4898.4|4892.4|4898.9|4892.9|4898.4|4892.4|1
1614171180000|2021-02-24 12:53:00|4897.9|4891.9|4898|4892|4898.4|4892.4|4897.5|4891.5|9
1614171190000|2021-02-24 12:53:10|||||||||1
1614171220000|2021-02-24 12:53:40|4897.7|4891.7|4899|4893|4899|4893|4897.7|4891.7|4
1614171230000|2021-02-24 12:53:50|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|2
1614171240000|2021-02-24 12:54:00|4900|4894|4900.9|4894.9|4900.9|4894.9|4900|4894|1
1614171250000|2021-02-24 12:54:10|4900.2|4894.2|4900.4|4894.4|4900.9|4894.9|4900|4894|1
1614171260000|2021-02-24 12:54:20|4900.7|4894.7|4900.9|4894.9|4900.9|4894.9|4900.7|4894.7|3
1614171270000|2021-02-24 12:54:30|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|0
1614171280000|2021-02-24 12:54:40|4901|4895|4900.5|4894.5|4901.4|4895.4|4900|4894|4
1614171290000|2021-02-24 12:54:50|4900.4|4894.4|4899.9|4893.9|4900.4|4894.4|4899.9|4893.9|0
1614171300000|2021-02-24 12:55:00|4900.3|4894.3|4900.4|4894.4|4900.9|4894.9|4899.9|4893.9|8
1614171310000|2021-02-24 12:55:10|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|4899.9|4893.9|1
1614171320000|2021-02-24 12:55:20|4899.5|4893.5|4900.9|4894.9|4900.9|4894.9|4899.5|4893.5|6
1614171340000|2021-02-24 12:55:40|4901|4895|4900.4|4894.4|4901.4|4895.4|4900.4|4894.4|6
1614171350000|2021-02-24 12:55:50|4900.7|4894.7|4901.4|4895.4|4901.4|4895.4|4900.7|4894.7|2
1614171360000|2021-02-24 12:56:00|4900.9|4894.9|4901.4|4895.4|4901.4|4895.4|4900.9|4894.9|9
1614171370000|2021-02-24 12:56:10|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|1
1614171380000|2021-02-24 12:56:20|4901|4895|4900.4|4894.4|4901|4895|4900.4|4894.4|1
1614171390000|2021-02-24 12:56:30|4900.5|4894.5|4900.9|4894.9|4900.9|4894.9|4900.5|4894.5|1
1614171400000|2021-02-24 12:56:40|4900.5|4894.5|4900.4|4894.4|4900.5|4894.5|4900.4|4894.4|0
1614171420000|2021-02-24 12:57:00|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|11
1614171430000|2021-02-24 12:57:10|4900.4|4894.4|4900|4894|4900.4|4894.4|4900|4894|1
1614171440000|2021-02-24 12:57:20|4899.9|4893.9|4900.9|4894.9|4900.9|4894.9|4899.9|4893.9|2
1614171450000|2021-02-24 12:57:30|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|16
1614171460000|2021-02-24 12:57:40|4901.3|4895.3|4899.9|4893.9|4901.3|4895.3|4899.9|4893.9|24
1614171470000|2021-02-24 12:57:50|4899.4|4893.4|4898.9|4892.9|4899.4|4893.4|4898.9|4892.9|3
1614171490000|2021-02-24 12:58:10|4899.3|4893.3|4898.9|4892.9|4899.3|4893.3|4898.9|4892.9|0
1614171500000|2021-02-24 12:58:20|4899.3|4893.3|4898.9|4892.9|4899.3|4893.3|4898.9|4892.9|0
1614171510000|2021-02-24 12:58:30|4899.4|4893.4|4899.9|4893.9|4899.9|4893.9|4899.4|4893.4|0
1614171550000|2021-02-24 12:59:10|4900|4894|4900.4|4894.4|4900.4|4894.4|4899.9|4893.9|1
1614171560000|2021-02-24 12:59:20|4901.4|4895.4|4901.4|4895.4|4901.4|4895.4|4901|4895|0
1614171570000|2021-02-24 12:59:30|4900.9|4894.9|4901|4895|4901.4|4895.4|4899.9|4893.9|2
1614171580000|2021-02-24 12:59:40|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|4900.9|4894.9|0
1614171590000|2021-02-24 12:59:50|4901|4895|4901.4|4895.4|4901.4|4895.4|4901|4895|0
1614171600000|2021-02-24 13:00:00|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|4901.9|4895.9|11
1614171610000|2021-02-24 13:00:10|4902|4896|4902.9|4896.9|4902.9|4896.9|4902|4896|30
1614171630000|2021-02-24 13:00:30|4903.4|4897.4|4902.9|4896.9|4903.4|4897.4|4902.9|4896.9|11
1614171650000|2021-02-24 13:00:50|4902.8|4896.8|4901.9|4895.9|4902.8|4896.8|4901.9|4895.9|5
1614171660000|2021-02-24 13:01:00|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|4902.4|4896.4|0
1614171670000|2021-02-24 13:01:10|4902.8|4896.8|4902|4896|4902.9|4896.9|4902|4896|0
1614171680000|2021-02-24 13:01:20|4902.4|4896.4|4900.9|4894.9|4902.4|4896.4|4900.9|4894.9|1
1614171690000|2021-02-24 13:01:30|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|4900.4|4894.4|0
1614171700000|2021-02-24 13:01:40|4901.4|4895.4|4901.4|4895.4|4901.9|4895.9|4901.4|4895.4|8
1614171710000|2021-02-24 13:01:50|4901.8|4895.8|4902.9|4896.9|4902.9|4896.9|4901.8|4895.8|2
1614171720000|2021-02-24 13:02:00|4903.4|4897.4|4901.4|4895.4|4903.4|4897.4|4901.4|4895.4|10
1614171730000|2021-02-24 13:02:10|4901.9|4895.9|4902.1|4896.1|4902.4|4896.4|4901.8|4895.8|36
1614171740000|2021-02-24 13:02:20|4902.6|4896.6|4901.8|4895.8|4902.6|4896.6|4901.8|4895.8|7
1614171750000|2021-02-24 13:02:30|4902.1|4896.1|4901.8|4895.8|4902.1|4896.1|4901.8|4895.8|0
1614171760000|2021-02-24 13:02:40|4901.4|4895.4|4900.6|4894.6|4901.8|4895.8|4900.3|4894.3|2
1614171770000|2021-02-24 13:02:50|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|4901.1|4895.1|0
1614171780000|2021-02-24 13:03:00|4900.8|4894.8|4900.6|4894.6|4901.1|4895.1|4899.6|4893.6|15
1614171790000|2021-02-24 13:03:10|4900.3|4894.3|4899.6|4893.6|4900.3|4894.3|4899.6|4893.6|12
1614171800000|2021-02-24 13:03:20|4899.8|4893.8|4898.8|4892.8|4900.6|4894.6|4898.3|4892.3|61
1614171810000|2021-02-24 13:03:30|4898.4|4892.4|4898.3|4892.3|4898.4|4892.4|4898.3|4892.3|0
1614171820000|2021-02-24 13:03:40|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898|4892|1
1614171830000|2021-02-24 13:03:50|4898|4892|4896.1|4890.1|4898.1|4892.1|4896.1|4890.1|15
1614171850000|2021-02-24 13:04:10|4896.3|4890.3|4896.6|4890.6|4896.6|4890.6|4896.3|4890.3|5
1614171860000|2021-02-24 13:04:20|4896.5|4890.5|4897.6|4891.6|4897.6|4891.6|4896.5|4890.5|11
1614171880000|2021-02-24 13:04:40|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|0
1614171890000|2021-02-24 13:04:50|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|2
1614171900000|2021-02-24 13:05:00|4897.6|4891.6|4897.6|4891.6|4898.6|4892.6|4897.6|4891.6|7
1614171910000|2021-02-24 13:05:10|4898.1|4892.1|4899.1|4893.1|4899.1|4893.1|4898.1|4892.1|1
1614171920000|2021-02-24 13:05:20|4900.1|4894.1|4900.6|4894.6|4901.1|4895.1|4900.1|4894.1|13
1614171930000|2021-02-24 13:05:30|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|4900.8|4894.8|1
1614171940000|2021-02-24 13:05:40|4901.1|4895.1|4901.6|4895.6|4901.6|4895.6|4900.8|4894.8|1
1614171950000|2021-02-24 13:05:50|4901.1|4895.1|4900.6|4894.6|4901.1|4895.1|4899.8|4893.8|1
1614171960000|2021-02-24 13:06:00|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.1|4893.1|1
1614171970000|2021-02-24 13:06:10|4900.1|4894.1|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|1
1614171980000|2021-02-24 13:06:20|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614171990000|2021-02-24 13:06:30|4899.8|4893.8|4900.6|4894.6|4900.6|4894.6|4899.8|4893.8|2
1614172010000|2021-02-24 13:06:50|4900.8|4894.8|4902.1|4896.1|4902.3|4896.3|4900.8|4894.8|3
1614172020000|2021-02-24 13:07:00|4901.6|4895.6|4900.6|4894.6|4901.6|4895.6|4900.6|4894.6|6
1614172030000|2021-02-24 13:07:10|4901.1|4895.1|4903.1|4897.1|4903.1|4897.1|4901.1|4895.1|10
1614172040000|2021-02-24 13:07:20|4902.6|4896.6|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|13
1614172050000|2021-02-24 13:07:30|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|4902.1|4896.1|0
1614172060000|2021-02-24 13:07:40|4902.3|4896.3|4902.1|4896.1|4902.3|4896.3|4902.1|4896.1|2
1614172070000|2021-02-24 13:07:50|4902.3|4896.3|4901.6|4895.6|4902.6|4896.6|4901.6|4895.6|5
1614172080000|2021-02-24 13:08:00|4901.5|4895.5|4901.1|4895.1|4901.5|4895.5|4901.1|4895.1|25
1614172090000|2021-02-24 13:08:10|4900.6|4894.6|4901.6|4895.6|4901.6|4895.6|4900.6|4894.6|1
1614172100000|2021-02-24 13:08:20|4902.1|4896.1|4902.3|4896.3|4902.6|4896.6|4902.1|4896.1|0
1614172110000|2021-02-24 13:08:30|4902.1|4896.1|4902.6|4896.6|4902.6|4896.6|4902.1|4896.1|6
1614172120000|2021-02-24 13:08:40|4903|4897|4903.1|4897.1|4903.1|4897.1|4903|4897|0
1614172130000|2021-02-24 13:08:50|4902.1|4896.1|4902.6|4896.6|4902.6|4896.6|4902.1|4896.1|8
1614172140000|2021-02-24 13:09:00|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|4902.8|4896.8|1
1614172150000|2021-02-24 13:09:10|4902.4|4896.4|4901.6|4895.6|4902.4|4896.4|4901.6|4895.6|1
1614172170000|2021-02-24 13:09:30|4901.5|4895.5|4900.6|4894.6|4901.5|4895.5|4900.6|4894.6|1
1614172180000|2021-02-24 13:09:40|4900.5|4894.5|4899.8|4893.8|4900.5|4894.5|4899.8|4893.8|1
1614172190000|2021-02-24 13:09:50|4899.6|4893.6|4898.8|4892.8|4899.6|4893.6|4898.8|4892.8|1
1614172200000|2021-02-24 13:10:00|4898.3|4892.3|4897.6|4891.6|4898.3|4892.3|4897.1|4891.1|5
1614172210000|2021-02-24 13:10:10|4897.1|4891.1|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|1
1614172220000|2021-02-24 13:10:20|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|4898.1|4892.1|1
1614172230000|2021-02-24 13:10:30|4897.6|4891.6|4898.1|4892.1|4898.1|4892.1|4897.6|4891.6|2
1614172240000|2021-02-24 13:10:40|4898.6|4892.6|4900.6|4894.6|4900.8|4894.8|4898.6|4892.6|2
1614172250000|2021-02-24 13:10:50|4900.5|4894.5|4900.6|4894.6|4900.6|4894.6|4900.5|4894.5|39
1614172300000|2021-02-24 13:11:40|4901.1|4895.1|4900.3|4894.3|4902.1|4896.1|4900.3|4894.3|28
1614172310000|2021-02-24 13:11:50|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4899.8|4893.8|4
1614172320000|2021-02-24 13:12:00|4900.6|4894.6|4899.8|4893.8|4900.6|4894.6|4899.3|4893.3|30
1614172330000|2021-02-24 13:12:10|4899.5|4893.5|4900.6|4894.6|4900.6|4894.6|4898.6|4892.6|14
1614172340000|2021-02-24 13:12:20|4900.1|4894.1|4900.6|4894.6|4902.1|4896.1|4900.1|4894.1|9
1614172350000|2021-02-24 13:12:30|4900.8|4894.8|4900.1|4894.1|4901.1|4895.1|4900.1|4894.1|1
1614172360000|2021-02-24 13:12:40|4899.8|4893.8|4899.6|4893.6|4900.1|4894.1|4899.6|4893.6|1
1614172370000|2021-02-24 13:12:50|||||||||1
1614172390000|2021-02-24 13:13:10|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1614172400000|2021-02-24 13:13:20|4899.4|4893.4|4899.6|4893.6|4900.1|4894.1|4899.4|4893.4|4
1614172410000|2021-02-24 13:13:30|4899.3|4893.3|4899.1|4893.1|4899.3|4893.3|4899.1|4893.1|0
1614172420000|2021-02-24 13:13:40|4898.8|4892.8|4899.5|4893.5|4899.5|4893.5|4898.6|4892.6|1
1614172440000|2021-02-24 13:14:00|4898.8|4892.8|4898.8|4892.8|4898.8|4892.8|4898.8|4892.8|2
1614172460000|2021-02-24 13:14:20|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|4899.1|4893.1|0
1614172470000|2021-02-24 13:14:30|4899.3|4893.3|4899.6|4893.6|4899.6|4893.6|4899.3|4893.3|0
1614172480000|2021-02-24 13:14:40|4899.8|4893.8|4900.6|4894.6|4900.6|4894.6|4899.8|4893.8|0
1614172510000|2021-02-24 13:15:10|4900.3|4894.3|4900.1|4894.1|4900.3|4894.3|4900.1|4894.1|0
1614172520000|2021-02-24 13:15:20|4899.8|4893.8|4899.8|4893.8|4899.8|4893.8|4899.8|4893.8|0
1614172530000|2021-02-24 13:15:30|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|4900.1|4894.1|0
1614172550000|2021-02-24 13:15:50|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|1
1614172560000|2021-02-24 13:16:00|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.1|4891.1|22
1614172570000|2021-02-24 13:16:10|4897.8|4891.8|4897.8|4891.8|4898.1|4892.1|4897.8|4891.8|5
1614172580000|2021-02-24 13:16:20|4897.7|4891.7|4897.6|4891.6|4897.7|4891.7|4897.4|4891.4|1
1614172600000|2021-02-24 13:16:40|4897.5|4891.5|4895.1|4889.1|4897.5|4891.5|4895.1|4889.1|5
1614172610000|2021-02-24 13:16:50|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4894.7|4888.7|7
1614172620000|2021-02-24 13:17:00|4895.5|4889.5|4896.1|4890.1|4896.1|4890.1|4895.1|4889.1|3
1614172630000|2021-02-24 13:17:10|4896.6|4890.6|4896.1|4890.1|4896.6|4890.6|4896.1|4890.1|0
1614172640000|2021-02-24 13:17:20|4896.6|4890.6|4896.1|4890.1|4896.6|4890.6|4896.1|4890.1|1
1614172650000|2021-02-24 13:17:30|4896.6|4890.6|4897.6|4891.6|4897.6|4891.6|4896.6|4890.6|1
1614172660000|2021-02-24 13:17:40|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|4897.5|4891.5|34
1614172670000|2021-02-24 13:17:50|4897.3|4891.3|4898.1|4892.1|4898.1|4892.1|4897|4891|1
1614172680000|2021-02-24 13:18:00|4896.6|4890.6|4896.6|4890.6|4897.1|4891.1|4896.6|4890.6|12
1614172690000|2021-02-24 13:18:10|4896.3|4890.3|4895.8|4889.8|4896.3|4890.3|4895.5|4889.5|57
1614172700000|2021-02-24 13:18:20|4896.3|4890.3|4895.5|4889.5|4896.3|4890.3|4895.5|4889.5|1
1614172710000|2021-02-24 13:18:30|4895.1|4889.1|4895.5|4889.5|4895.5|4889.5|4895|4889|4
1614172720000|2021-02-24 13:18:40|4895.8|4889.8|4896.3|4890.3|4896.3|4890.3|4895.8|4889.8|0
1614172740000|2021-02-24 13:19:00|4895.8|4889.8|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|51
1614172750000|2021-02-24 13:19:10|4895|4889|4895|4889|4895.5|4889.5|4895|4889|1
1614172760000|2021-02-24 13:19:20|4895.3|4889.3|4895|4889|4895.3|4889.3|4895|4889|6
1614172770000|2021-02-24 13:19:30|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|0
1614172780000|2021-02-24 13:19:40|4895.5|4889.5|4895.5|4889.5|4895.8|4889.8|4895.5|4889.5|0
1614172790000|2021-02-24 13:19:50|4895.3|4889.3|4895|4889|4895.3|4889.3|4895|4889|0
1614172800000|2021-02-24 13:20:00|4895.3|4889.3|4894.7|4888.7|4895.5|4889.5|4894.7|4888.7|14
1614172810000|2021-02-24 13:20:10|4894.4|4888.4|4892.5|4886.5|4894.4|4888.4|4892.5|4886.5|12
1614172820000|2021-02-24 13:20:20|4892.1|4886.1|4893|4887|4893|4887|4892|4886|4
1614172830000|2021-02-24 13:20:30|4893.3|4887.3|4895.2|4889.2|4895.2|4889.2|4893.3|4887.3|4
1614172840000|2021-02-24 13:20:40|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|0
1614172850000|2021-02-24 13:20:50|4896|4890|4895.5|4889.5|4896|4890|4895.5|4889.5|0
1614172860000|2021-02-24 13:21:00|||||||||1
1614172890000|2021-02-24 13:21:30|4896|4890|4895.5|4889.5|4896|4890|4895.5|4889.5|0
1614172900000|2021-02-24 13:21:40|4895.6|4889.6|4897|4891|4897|4891|4895.6|4889.6|1
1614172910000|2021-02-24 13:21:50|4896.5|4890.5|4897.5|4891.5|4897.5|4891.5|4896.5|4890.5|4
1614172920000|2021-02-24 13:22:00|4897|4891|4896.8|4890.8|4897|4891|4896.8|4890.8|1
1614172930000|2021-02-24 13:22:10|4896.1|4890.1|4896.3|4890.3|4896.3|4890.3|4895.3|4889.3|7
1614172940000|2021-02-24 13:22:20|4896.2|4890.2|4895.3|4889.3|4896.2|4890.2|4895.3|4889.3|0
1614172950000|2021-02-24 13:22:30|4895.2|4889.2|4893.8|4887.8|4895.3|4889.3|4893.8|4887.8|1
1614172960000|2021-02-24 13:22:40|4893.7|4887.7|4893.3|4887.3|4893.7|4887.7|4893.3|4887.3|0
1614172980000|2021-02-24 13:23:00|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|4892.8|4886.8|1
1614172990000|2021-02-24 13:23:10|4893.2|4887.2|4890.3|4884.3|4893.3|4887.3|4890.3|4884.3|9
1614173000000|2021-02-24 13:23:20|4891.3|4885.3|4890.5|4884.5|4891.5|4885.5|4890.5|4884.5|0
1614173010000|2021-02-24 13:23:30|4890.6|4884.6|4891.5|4885.5|4891.5|4885.5|4890.6|4884.6|0
1614173020000|2021-02-24 13:23:40|4891.6|4885.6|4891.5|4885.5|4892|4886|4891.5|4885.5|1
1614173030000|2021-02-24 13:23:50|||||||||1
1614173040000|2021-02-24 13:24:00|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4891|4885|6
1614173050000|2021-02-24 13:24:10|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4890.5|4884.5|4
1614173060000|2021-02-24 13:24:20|4891.3|4885.3|4891.5|4885.5|4891.5|4885.5|4891.3|4885.3|0
1614173070000|2021-02-24 13:24:30|4891.6|4885.6|4893.3|4887.3|4893.8|4887.8|4891.5|4885.5|3
1614173080000|2021-02-24 13:24:40|4892.5|4886.5|4892|4886|4892.5|4886.5|4892|4886|2
1614173090000|2021-02-24 13:24:50|4891.6|4885.6|4892.5|4886.5|4893|4887|4891.5|4885.5|2
1614173100000|2021-02-24 13:25:00|4892.6|4886.6|4893.5|4887.5|4893.5|4887.5|4892.6|4886.6|1
1614173120000|2021-02-24 13:25:20|4893.9|4887.9|4895.1|4889.1|4895.5|4889.5|4893.9|4887.9|1
1614173130000|2021-02-24 13:25:30|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|4895.5|4889.5|0
1614173150000|2021-02-24 13:25:50|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|4895.6|4889.6|1
1614173180000|2021-02-24 13:26:20|4896|4890|4895.6|4889.6|4896.6|4890.6|4895.6|4889.6|1
1614173190000|2021-02-24 13:26:30|4895.9|4889.9|4896.6|4890.6|4896.6|4890.6|4895.9|4889.9|2
1614173210000|2021-02-24 13:26:50|4897|4891|4897.1|4891.1|4897.1|4891.1|4897|4891|2
1614173220000|2021-02-24 13:27:00|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|4897.6|4891.6|0
1614173230000|2021-02-24 13:27:10|4897.5|4891.5|4897.1|4891.1|4897.5|4891.5|4896.6|4890.6|5
1614173240000|2021-02-24 13:27:20|4897.5|4891.5|4897.1|4891.1|4897.6|4891.6|4897.1|4891.1|1
1614173250000|2021-02-24 13:27:30|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|4896.6|4890.6|2
1614173260000|2021-02-24 13:27:40|4896.7|4890.7|4897.1|4891.1|4897.1|4891.1|4896.7|4890.7|0
1614173270000|2021-02-24 13:27:50|4896.6|4890.6|4897.1|4891.1|4897.1|4891.1|4896.6|4890.6|0
1614173290000|2021-02-24 13:28:10|4897.5|4891.5|4896.5|4890.5|4897.6|4891.6|4896.5|4890.5|0
1614173300000|2021-02-24 13:28:20|4896.1|4890.1|4895.6|4889.6|4896.1|4890.1|4895.6|4889.6|2
1614173310000|2021-02-24 13:28:30|4896.1|4890.1|4897.1|4891.1|4898.1|4892.1|4896.1|4890.1|4
1614173330000|2021-02-24 13:28:50|4897.2|4891.2|4897.1|4891.1|4898.1|4892.1|4897.1|4891.1|2
1614173340000|2021-02-24 13:29:00|4897|4891|4895.6|4889.6|4897|4891|4895.6|4889.6|1
1614173350000|2021-02-24 13:29:10|4896.6|4890.6|4896.5|4890.5|4896.6|4890.6|4896.5|4890.5|0
1614173360000|2021-02-24 13:29:20|4896.6|4890.6|4894.7|4888.7|4896.6|4890.6|4894.7|4888.7|2
1614173400000|2021-02-24 13:30:00|4894.4|4888.4|4891.6|4885.6|4894.4|4888.4|4891.6|4885.6|15
1614173410000|2021-02-24 13:30:10|4891.7|4885.7|4891.6|4885.6|4893.1|4887.1|4891.6|4885.6|5
1614173420000|2021-02-24 13:30:20|4892|4886|4892.7|4886.7|4892.7|4886.7|4892|4886|0
1614173430000|2021-02-24 13:30:30|4892.6|4886.6|4892.7|4886.7|4892.7|4886.7|4892.6|4886.6|0
1614173440000|2021-02-24 13:30:40|4892.6|4886.6|4892.5|4886.5|4892.6|4886.6|4892.5|4886.5|2
1614173450000|2021-02-24 13:30:50|4893|4887|4893|4887|4893|4887|4893|4887|1
1614173460000|2021-02-24 13:31:00|4892.6|4886.6|4891.5|4885.5|4892.6|4886.6|4891.5|4885.5|5
1614173470000|2021-02-24 13:31:10|4890.5|4884.5|4890.3|4884.3|4890.5|4884.5|4889.8|4883.8|14
1614173490000|2021-02-24 13:31:30|||||||||5
1614173510000|2021-02-24 13:31:50|4890.5|4884.5|4890.3|4884.3|4890.8|4884.8|4890.3|4884.3|1
1614173520000|2021-02-24 13:32:00|4890.2|4884.2|4890.3|4884.3|4890.3|4884.3|4888.8|4882.8|10
1614173540000|2021-02-24 13:32:20|4890.7|4884.7|4891.5|4885.5|4891.5|4885.5|4890.5|4884.5|4
1614173550000|2021-02-24 13:32:30|4891.1|4885.1|4890.3|4884.3|4891.1|4885.1|4890.3|4884.3|0
1614173560000|2021-02-24 13:32:40|4891.5|4885.5|4892.3|4886.3|4892.3|4886.3|4891.5|4885.5|3
1614173570000|2021-02-24 13:32:50|4892.2|4886.2|4891.8|4885.8|4892.2|4886.2|4891.3|4885.3|0
1614173580000|2021-02-24 13:33:00|4891.5|4885.5|4891.8|4885.8|4891.8|4885.8|4891.3|4885.3|6
1614173590000|2021-02-24 13:33:10|4891.5|4885.5|4889.5|4883.5|4891.5|4885.5|4889.5|4883.5|2
1614173600000|2021-02-24 13:33:20|4889.8|4883.8|4889.5|4883.5|4889.8|4883.8|4889.5|4883.5|0
1614173610000|2021-02-24 13:33:30|4889.1|4883.1|4889.5|4883.5|4889.5|4883.5|4889.1|4883.1|0
1614173620000|2021-02-24 13:33:40|4889.6|4883.6|4889.6|4883.6|4889.6|4883.6|4889.6|4883.6|110
1614173630000|2021-02-24 13:33:50|4890|4884|4890.6|4884.6|4890.6|4884.6|4890|4884|1
1614173640000|2021-02-24 13:34:00|4890.7|4884.7|4895.6|4889.6|4895.6|4889.6|4890.7|4884.7|6
1614173650000|2021-02-24 13:34:10|4896.1|4890.1|4897.6|4891.6|4899|4893|4896.1|4890.1|22
1614173660000|2021-02-24 13:34:20|4895.1|4889.1|4894.6|4888.6|4895.1|4889.1|4894.6|4888.6|7
1614173670000|2021-02-24 13:34:30|||||||||1
1614173680000|2021-02-24 13:34:40|4894.7|4888.7|4895.6|4889.6|4895.6|4889.6|4894.7|4888.7|1
1614173700000|2021-02-24 13:35:00|4895.2|4889.2|4893.6|4887.6|4895.2|4889.2|4893.6|4887.6|1
1614173710000|2021-02-24 13:35:10|4893.5|4887.5|4892.6|4886.6|4893.5|4887.5|4892.6|4886.6|0
1614173720000|2021-02-24 13:35:20|4893.1|4887.1|4894.6|4888.6|4894.6|4888.6|4893.1|4887.1|3
1614173730000|2021-02-24 13:35:30|4894.2|4888.2|4894.6|4888.6|4894.6|4888.6|4894.1|4888.1|0
1614173750000|2021-02-24 13:35:50|4893.5|4887.5|4894.1|4888.1|4894.6|4888.6|4893.5|4887.5|8
1614173760000|2021-02-24 13:36:00|4893.1|4887.1|4892.6|4886.6|4893.2|4887.2|4892.1|4886.1|3
1614173770000|2021-02-24 13:36:10|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|4892.7|4886.7|0
1614173780000|2021-02-24 13:36:20|4892.6|4886.6|4892.1|4886.1|4892.6|4886.6|4892.1|4886.1|0
1614173810000|2021-02-24 13:36:50|4892|4886|4891.6|4885.6|4892|4886|4891.6|4885.6|10
1614173820000|2021-02-24 13:37:00|||||||||5
1614173840000|2021-02-24 13:37:20|4891.9|4885.9|4893.1|4887.1|4893.1|4887.1|4891.9|4885.9|2
1614173850000|2021-02-24 13:37:30|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|4892.6|4886.6|0
1614173870000|2021-02-24 13:37:50|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|0
1614173890000|2021-02-24 13:38:10|4893.5|4887.5|4894.6|4888.6|4894.6|4888.6|4893.1|4887.1|1
1614173900000|2021-02-24 13:38:20|4895.1|4889.1|4895.7|4889.7|4895.7|4889.7|4895.1|4889.1|0
1614173930000|2021-02-24 13:38:50|4895.6|4889.6|4895.1|4889.1|4895.6|4889.6|4895.1|4889.1|0
1614173940000|2021-02-24 13:39:00|4894.7|4888.7|4893.6|4887.6|4894.7|4888.7|4893.6|4887.6|2
1614173950000|2021-02-24 13:39:10|4893.1|4887.1|4893.6|4887.6|4893.6|4887.6|4893.1|4887.1|2
1614173960000|2021-02-24 13:39:20|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|0
1614173980000|2021-02-24 13:39:40|4894.1|4888.1|4895.6|4889.6|4895.6|4889.6|4894.1|4888.1|3
1614173990000|2021-02-24 13:39:50|4895.7|4889.7|4896.1|4890.1|4896.1|4890.1|4895.7|4889.7|1
1614174000000|2021-02-24 13:40:00|4895.1|4889.1|4894.7|4888.7|4895.6|4889.6|4894.7|4888.7|12
1614174020000|2021-02-24 13:40:20|4894.6|4888.6|4893.1|4887.1|4894.6|4888.6|4893.1|4887.1|1
1614174030000|2021-02-24 13:40:30|4892.6|4886.6|4891.6|4885.6|4892.6|4886.6|4891.1|4885.1|5
1614174040000|2021-02-24 13:40:40|4891|4885|4891.1|4885.1|4891.1|4885.1|4891|4885|3
1614174050000|2021-02-24 13:40:50|4891.2|4885.2|4891.1|4885.1|4891.2|4885.2|4891.1|4885.1|1
1614174060000|2021-02-24 13:41:00|4891.5|4885.5|4892.2|4886.2|4892.2|4886.2|4891.5|4885.5|1
1614174070000|2021-02-24 13:41:10|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.6|4887.6|1
1614174080000|2021-02-24 13:41:20|4893.4|4887.4|4893.1|4887.1|4893.4|4887.4|4893.1|4887.1|2
1614174090000|2021-02-24 13:41:30|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|4893.7|4887.7|1
1614174110000|2021-02-24 13:41:50|4893.6|4887.6|4893.6|4887.6|4893.6|4887.6|4893.1|4887.1|1
1614174120000|2021-02-24 13:42:00|4893.7|4887.7|4894.7|4888.7|4894.7|4888.7|4893.7|4887.7|5
1614174130000|2021-02-24 13:42:10|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|4894.6|4888.6|3
1614174140000|2021-02-24 13:42:20|4894.2|4888.2|4893.1|4887.1|4894.2|4888.2|4893.1|4887.1|3
1614174150000|2021-02-24 13:42:30|4893.4|4887.4|4893.6|4887.6|4893.6|4887.6|4893.4|4887.4|1
1614174190000|2021-02-24 13:43:10|4893.2|4887.2|4894.2|4888.2|4894.2|4888.2|4893.2|4887.2|2
1614174210000|2021-02-24 13:43:30|4892.7|4886.7|4892.2|4886.2|4892.7|4886.7|4892.2|4886.2|81
1614174220000|2021-02-24 13:43:40|4891.6|4885.6|4892.6|4886.6|4892.6|4886.6|4891.6|4885.6|2
1614174230000|2021-02-24 13:43:50|4893.6|4887.6|4893.1|4887.1|4893.6|4887.6|4893.1|4887.1|4
1614174240000|2021-02-24 13:44:00|4893.7|4887.7|4893.6|4887.6|4893.7|4887.7|4893.6|4887.6|0
1614174250000|2021-02-24 13:44:10|4894.2|4888.2|4898.2|4892.2|4899.6|4893.6|4894.2|4888.2|12
1614174260000|2021-02-24 13:44:20|4898.6|4892.6|4898.7|4892.7|4899.6|4893.6|4898.6|4892.6|12
1614174270000|2021-02-24 13:44:30|4899.1|4893.1|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|5
1614174280000|2021-02-24 13:44:40|4898.6|4892.6|4900.2|4894.2|4900.6|4894.6|4898.6|4892.6|10
1614174290000|2021-02-24 13:44:50|4900.7|4894.7|4901.2|4895.2|4901.2|4895.2|4900.7|4894.7|3
1614177000000|2021-02-24 14:30:00|4908.7|4902.7|4909.7|4903.7|4911|4905|4906.1|4900.1|477
1614177010000|2021-02-24 14:30:10|4910.4|4904.4|4915|4909|4916.9|4910.9|4910|4904|99
1614177020000|2021-02-24 14:30:20|4915.4|4909.4|4912.1|4906.1|4915.4|4909.4|4911.8|4905.8|56
1614177030000|2021-02-24 14:30:30|4909.1|4903.1|4909.4|4903.4|4909.8|4903.8|4908.4|4902.4|59
1614177040000|2021-02-24 14:30:40|4906.8|4900.8|4916.8|4910.8|4916.8|4910.8|4905.4|4899.4|127
1614177050000|2021-02-24 14:30:50|4917.6|4911.6|4914.8|4908.8|4917.6|4911.6|4912.8|4906.8|45
1614177060000|2021-02-24 14:31:00|4915.1|4909.1|4919.1|4913.1|4919.6|4913.6|4915.1|4909.1|48
1614177070000|2021-02-24 14:31:10|4919.3|4913.3|4921.4|4915.4|4922.3|4916.3|4919.1|4913.1|36
1614177080000|2021-02-24 14:31:20|4921.8|4915.8|4918.8|4912.8|4921.8|4915.8|4918.6|4912.6|29
1614177090000|2021-02-24 14:31:30|4919.6|4913.6|4912.8|4906.8|4919.6|4913.6|4912.3|4906.3|34
1614177100000|2021-02-24 14:31:40|4913.3|4907.3|4913.8|4907.8|4913.8|4907.8|4912.4|4906.4|19
1614177110000|2021-02-24 14:31:50|4914.8|4908.8|4914.8|4908.8|4915.8|4909.8|4914.8|4908.8|18
1614177120000|2021-02-24 14:32:00|4914.4|4908.4|4912.4|4906.4|4914.8|4908.8|4910.9|4904.9|47
1614177130000|2021-02-24 14:32:10|4912.3|4906.3|4909.8|4903.8|4912.8|4906.8|4909.8|4903.8|13
1614177140000|2021-02-24 14:32:20|4910.3|4904.3|4906.8|4900.8|4910.8|4904.8|4906.6|4900.6|29
1614177150000|2021-02-24 14:32:30|4907.1|4901.1|4906.9|4900.9|4907.8|4901.8|4906.8|4900.8|69
1614177160000|2021-02-24 14:32:40|4906.6|4900.6|4902.7|4896.7|4906.6|4900.6|4902.7|4896.7|25
1614177170000|2021-02-24 14:32:50|4902.5|4896.5|4903|4897|4903|4897|4901|4895|44
1614177180000|2021-02-24 14:33:00|4903.4|4897.4|4899|4893|4903.4|4897.4|4899|4893|54
1614177190000|2021-02-24 14:33:10|4898.9|4892.9|4902.9|4896.9|4902.9|4896.9|4898.9|4892.9|50
1614177200000|2021-02-24 14:33:20|4902.4|4896.4|4903.4|4897.4|4903.9|4897.9|4902.4|4896.4|19
1614177210000|2021-02-24 14:33:30|4903.8|4897.8|4902.4|4896.4|4903.8|4897.8|4902.4|4896.4|12
1614177220000|2021-02-24 14:33:40|4901.1|4895.1|4896.3|4890.3|4901.1|4895.1|4895.4|4889.4|8
1614177230000|2021-02-24 14:33:50|4896.4|4890.4|4897.3|4891.3|4897.8|4891.8|4896.3|4890.3|16
1614177240000|2021-02-24 14:34:00|4896.8|4890.8|4890.4|4884.4|4896.8|4890.8|4890|4884|116
1614177250000|2021-02-24 14:34:10|4890|4884|4890.4|4884.4|4890.4|4884.4|4889|4883|32
1614177260000|2021-02-24 14:34:20|4889.5|4883.5|4894|4888|4895|4889|4889.4|4883.4|26
1614177270000|2021-02-24 14:34:30|4893.7|4887.7|4892|4886|4893.7|4887.7|4892|4886|20
1614177280000|2021-02-24 14:34:40|4891.9|4885.9|4892.5|4886.5|4892.7|4886.7|4890|4884|11
1614177290000|2021-02-24 14:34:50|4892.7|4886.7|4895|4889|4895|4889|4892|4886|11
1614177300000|2021-02-24 14:35:00|4894.2|4888.2|4890|4884|4895.4|4889.4|4889|4883|55
1614177310000|2021-02-24 14:35:10|4890.4|4884.4|4886|4880|4891|4885|4886|4880|18
1614177320000|2021-02-24 14:35:20|4886.3|4880.3|4887.4|4881.4|4889|4883|4886|4880|37
1614177330000|2021-02-24 14:35:30|4888|4882|4888|4882|4889|4883|4886.7|4880.7|40
1614177340000|2021-02-24 14:35:40|4887|4881|4887.7|4881.7|4888.7|4882.7|4886.5|4880.5|44
1614177350000|2021-02-24 14:35:50|4888|4882|4894|4888|4894|4888|4888|4882|17
1614177360000|2021-02-24 14:36:00|4893.7|4887.7|4892|4886|4893.7|4887.7|4890|4884|52
1614177370000|2021-02-24 14:36:10|4891.5|4885.5|4890|4884|4892|4886|4889|4883|15
1614177380000|2021-02-24 14:36:20|4889|4883|4890.4|4884.4|4891|4885|4889|4883|42
1614177390000|2021-02-24 14:36:30|4890.5|4884.5|4887.7|4881.7|4890.7|4884.7|4887.2|4881.2|20
1614177400000|2021-02-24 14:36:40|4885.2|4879.2|4884.2|4878.2|4885.2|4879.2|4884.2|4878.2|14
1614177410000|2021-02-24 14:36:50|4884.7|4878.7|4884|4878|4884.7|4878.7|4883.7|4877.7|28
1614177420000|2021-02-24 14:37:00|4882.4|4876.4|4880|4874|4882.4|4876.4|4880|4874|69
1614177430000|2021-02-24 14:37:10|4880.5|4874.5|4882.4|4876.4|4882.4|4876.4|4880.5|4874.5|26
1614177440000|2021-02-24 14:37:20|4882|4876|4884|4878|4884|4878|4882|4876|11
1614177450000|2021-02-24 14:37:30|4882.7|4876.7|4882.5|4876.5|4882.7|4876.7|4881.7|4875.7|17
1614177460000|2021-02-24 14:37:40|4882.9|4876.9|4886|4880|4886|4880|4882.9|4876.9|11
1614177470000|2021-02-24 14:37:50|4887|4881|4889|4883|4889|4883|4887|4881|16
1614177480000|2021-02-24 14:38:00|4888.5|4882.5|4885.7|4879.7|4888.5|4882.5|4883.7|4877.7|25
1614177490000|2021-02-24 14:38:10|4885.3|4879.3|4884|4878|4885.3|4879.3|4882|4876|41
1614177500000|2021-02-24 14:38:20|4884.4|4878.4|4883.3|4877.3|4884.4|4878.4|4883.3|4877.3|124
1614177510000|2021-02-24 14:38:30|4883.7|4877.7|4884.2|4878.2|4884.3|4878.3|4883.3|4877.3|16
1614177520000|2021-02-24 14:38:40|4884.5|4878.5|4887.2|4881.2|4888|4882|4884.5|4878.5|14
1614177530000|2021-02-24 14:38:50|4887.3|4881.3|4888.5|4882.5|4888.5|4882.5|4887.3|4881.3|10
1614177540000|2021-02-24 14:39:00|4888.4|4882.4|4889|4883|4889|4883|4887.2|4881.2|21
1614177550000|2021-02-24 14:39:10|4889.3|4883.3|4894.3|4888.3|4894.3|4888.3|4889.3|4883.3|38
1614177560000|2021-02-24 14:39:20|4893.9|4887.9|4891.9|4885.9|4894.3|4888.3|4891.4|4885.4|19
1614177570000|2021-02-24 14:39:30|4892.3|4886.3|4891.9|4885.9|4892.3|4886.3|4891.4|4885.4|9
1614177580000|2021-02-24 14:39:40|4891.8|4885.8|4892.3|4886.3|4892.3|4886.3|4891.3|4885.3|6
1614177590000|2021-02-24 14:39:50|4891.9|4885.9|4892.3|4886.3|4892.3|4886.3|4889.8|4883.8|14
1614177600000|2021-02-24 14:40:00|4892.2|4886.2|4892.8|4886.8|4892.8|4886.8|4890.3|4884.3|28
1614177610000|2021-02-24 14:40:10|4893.5|4887.5|4892.3|4886.3|4894.3|4888.3|4892.3|4886.3|7
1614177620000|2021-02-24 14:40:20|4892.4|4886.4|4893.8|4887.8|4894.3|4888.3|4892.4|4886.4|13
1614177630000|2021-02-24 14:40:30|4894.3|4888.3|4894.2|4888.2|4894.3|4888.3|4893.3|4887.3|42
1614177640000|2021-02-24 14:40:40|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|4895.3|4889.3|28
1614177650000|2021-02-24 14:40:50|4894.9|4888.9|4894.3|4888.3|4896.3|4890.3|4894.3|4888.3|51
1614177660000|2021-02-24 14:41:00|4893.3|4887.3|4892.3|4886.3|4893.3|4887.3|4892.3|4886.3|12
1614177670000|2021-02-24 14:41:10|4892.2|4886.2|4893.3|4887.3|4893.3|4887.3|4892.2|4886.2|40
1614177680000|2021-02-24 14:41:20|4893.9|4887.9|4893.8|4887.8|4893.9|4887.9|4892.9|4886.9|8
1614177690000|2021-02-24 14:41:30|4894.2|4888.2|4893.9|4887.9|4894.3|4888.3|4893.4|4887.4|11
1614177700000|2021-02-24 14:41:40|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|4894.3|4888.3|22
1614177710000|2021-02-24 14:41:50|4893.9|4887.9|4893.3|4887.3|4893.9|4887.9|4893.3|4887.3|2
1614177720000|2021-02-24 14:42:00|4893.6|4887.6|4897.3|4891.3|4897.3|4891.3|4893.6|4887.6|31
1614177730000|2021-02-24 14:42:10|4896.8|4890.8|4896.9|4890.9|4897.3|4891.3|4896.4|4890.4|12
1614177740000|2021-02-24 14:42:20|4897.3|4891.3|4897.9|4891.9|4897.9|4891.9|4896.9|4890.9|8
1614177750000|2021-02-24 14:42:30|4897.8|4891.8|4898.3|4892.3|4898.3|4892.3|4897.4|4891.4|23
1614177760000|2021-02-24 14:42:40|4897.9|4891.9|4897.3|4891.3|4898.3|4892.3|4896.8|4890.8|8
1614177770000|2021-02-24 14:42:50|4897.8|4891.8|4898.1|4892.1|4901.3|4895.3|4897.8|4891.8|58
1614177780000|2021-02-24 14:43:00|4898.3|4892.3|4896.6|4890.6|4898.3|4892.3|4896.6|4890.6|53
1614177790000|2021-02-24 14:43:10|4896.4|4890.4|4895.6|4889.6|4896.4|4890.4|4895.6|4889.6|9
1614177800000|2021-02-24 14:43:20|4895.1|4889.1|4896.3|4890.3|4896.9|4890.9|4894.1|4888.1|71
1614177810000|2021-02-24 14:43:30|4895.9|4889.9|4894.8|4888.8|4895.9|4889.9|4893.8|4887.8|46
1614177820000|2021-02-24 14:43:40|4894.9|4888.9|4894.3|4888.3|4895.3|4889.3|4893.8|4887.8|18
1614177830000|2021-02-24 14:43:50|4894.6|4888.6|4893.8|4887.8|4894.6|4888.6|4893.3|4887.3|12
1614177840000|2021-02-24 14:44:00|4893.3|4887.3|4893.3|4887.3|4893.3|4887.3|4892.3|4886.3|31
1614177850000|2021-02-24 14:44:10|4892.8|4886.8|4892.9|4886.9|4894.3|4888.3|4892.3|4886.3|27
1614177860000|2021-02-24 14:44:20|4892.4|4886.4|4893.6|4887.6|4893.9|4887.9|4892.4|4886.4|19
1614177870000|2021-02-24 14:44:30|4893.4|4887.4|4892.3|4886.3|4893.4|4887.4|4892.3|4886.3|10
1614177880000|2021-02-24 14:44:40|4891.4|4885.4|4889.9|4883.9|4891.4|4885.4|4889.9|4883.9|8
1614177890000|2021-02-24 14:44:50|4889.6|4883.6|4887.4|4881.4|4890.3|4884.3|4886.4|4880.4|21
1614177900000|2021-02-24 14:45:00|4886.9|4880.9|4887.6|4881.6|4887.7|4881.7|4885.6|4879.6|105
1614177910000|2021-02-24 14:45:10|4887.7|4881.7|4890.7|4884.7|4890.7|4884.7|4887.7|4881.7|20
1614177920000|2021-02-24 14:45:20|4889.7|4883.7|4889.8|4883.8|4889.8|4883.8|4888.3|4882.3|10
1614177930000|2021-02-24 14:45:30|4889.7|4883.7|4890.3|4884.3|4890.8|4884.8|4888.8|4882.8|12
1614177940000|2021-02-24 14:45:40|4890.2|4884.2|4892.2|4886.2|4892.8|4886.8|4889.8|4883.8|121
1614177950000|2021-02-24 14:45:50|4892.3|4886.3|4892|4886|4892.3|4886.3|4892|4886|7
1614177960000|2021-02-24 14:46:00|4891.5|4885.5|4892.8|4886.8|4892.8|4886.8|4890.5|4884.5|44
1614177970000|2021-02-24 14:46:10|4892.5|4886.5|4890.3|4884.3|4892.8|4886.8|4890.3|4884.3|12
1614177980000|2021-02-24 14:46:20|4890|4884|4890.8|4884.8|4890.8|4884.8|4889.3|4883.3|12
1614177990000|2021-02-24 14:46:30|4891.6|4885.6|4894.5|4888.5|4894.5|4888.5|4891.6|4885.6|20
1614178000000|2021-02-24 14:46:40|4894.7|4888.7|4896.2|4890.2|4896.3|4890.3|4894.7|4888.7|35
1614178010000|2021-02-24 14:46:50|4896.8|4890.8|4897.3|4891.3|4897.3|4891.3|4895.8|4889.8|28
1614178020000|2021-02-24 14:47:00|4896.8|4890.8|4897.5|4891.5|4897.8|4891.8|4896.8|4890.8|13
1614178030000|2021-02-24 14:47:10|4896.8|4890.8|4897.2|4891.2|4897.2|4891.2|4896.3|4890.3|5
1614178040000|2021-02-24 14:47:20|4897.5|4891.5|4899.8|4893.8|4899.8|4893.8|4897.5|4891.5|12
1614178050000|2021-02-24 14:47:30|4899|4893|4903.8|4897.8|4903.8|4897.8|4899|4893|44
1614178060000|2021-02-24 14:47:40|4904.8|4898.8|4905.3|4899.3|4905.3|4899.3|4904.5|4898.5|27
1614178070000|2021-02-24 14:47:50|4905|4899|4906.1|4900.1|4906.5|4900.5|4905|4899|20
1614178080000|2021-02-24 14:48:00|4905.7|4899.7|4906.1|4900.1|4906.1|4900.1|4904.6|4898.6|19
1614178090000|2021-02-24 14:48:10|4905.2|4899.2|4904.2|4898.2|4905.2|4899.2|4904.2|4898.2|12
1614178100000|2021-02-24 14:48:20|4904.1|4898.1|4903.7|4897.7|4904.1|4898.1|4903.7|4897.7|122
1614178110000|2021-02-24 14:48:30|4904.1|4898.1|4904.1|4898.1|4904.2|4898.2|4903.7|4897.7|41
1614178120000|2021-02-24 14:48:40|4903.7|4897.7|4904.1|4898.1|4904.1|4898.1|4903.6|4897.6|6
1614178130000|2021-02-24 14:48:50|4903.2|4897.2|4904.1|4898.1|4904.2|4898.2|4903.1|4897.1|30
1614178140000|2021-02-24 14:49:00|4903.2|4897.2|4903.1|4897.1|4903.7|4897.7|4903.1|4897.1|26
1614178150000|2021-02-24 14:49:10|4902.1|4896.1|4901.2|4895.2|4902.1|4896.1|4901.1|4895.1|15
1614178160000|2021-02-24 14:49:20|4901.1|4895.1|4900.1|4894.1|4901.2|4895.2|4899.1|4893.1|17
1614178170000|2021-02-24 14:49:30|4900|4894|4898|4892|4900|4894|4898|4892|17
1614178180000|2021-02-24 14:49:40|4898.1|4892.1|4898.1|4892.1|4899.2|4893.2|4898|4892|6
1614178190000|2021-02-24 14:49:50|4897.7|4891.7|4898.5|4892.5|4898.5|4892.5|4897.1|4891.1|16
1614178200000|2021-02-24 14:50:00|4898.8|4892.8|4898.6|4892.6|4899.1|4893.1|4898.1|4892.1|5
1614178210000|2021-02-24 14:50:10|4898.5|4892.5|4897.5|4891.5|4898.5|4892.5|4897.1|4891.1|27
1614178220000|2021-02-24 14:50:20|4897.8|4891.8|4897.1|4891.1|4898.2|4892.2|4897.1|4891.1|3
1614178230000|2021-02-24 14:50:30|4896.1|4890.1|4897.5|4891.5|4898.1|4892.1|4896.1|4890.1|7
1614178240000|2021-02-24 14:50:40|4897.8|4891.8|4899|4893|4899|4893|4897.8|4891.8|5
1614178250000|2021-02-24 14:50:50|4899.1|4893.1|4897.1|4891.1|4899.1|4893.1|4897.1|4891.1|10
1614178260000|2021-02-24 14:51:00|4897.4|4891.4|4896.4|4890.4|4897.4|4891.4|4896.1|4890.1|4
1614178270000|2021-02-24 14:51:10|4896.1|4890.1|4894.1|4888.1|4896.1|4890.1|4894.1|4888.1|7
1614178280000|2021-02-24 14:51:20|4894.4|4888.4|4896.4|4890.4|4896.4|4890.4|4894.4|4888.4|14
1614178290000|2021-02-24 14:51:30|4896.8|4890.8|4899.1|4893.1|4899.1|4893.1|4896.8|4890.8|6
1614178300000|2021-02-24 14:51:40|4898.7|4892.7|4897.1|4891.1|4899.1|4893.1|4897.1|4891.1|9
1614178310000|2021-02-24 14:51:50|4896.7|4890.7|4896.1|4890.1|4897.1|4891.1|4896.1|4890.1|12
1614178320000|2021-02-24 14:52:00|4896.9|4890.9|4894.4|4888.4|4896.9|4890.9|4894.1|4888.1|15
1614178330000|2021-02-24 14:52:10|4894.8|4888.8|4894.4|4888.4|4895.1|4889.1|4894.1|4888.1|55
1614178340000|2021-02-24 14:52:20|4894.8|4888.8|4896.4|4890.4|4896.9|4890.9|4893.8|4887.8|83
1614178350000|2021-02-24 14:52:30|4895.3|4889.3|4895.4|4889.4|4895.9|4889.9|4894.4|4888.4|38
1614178360000|2021-02-24 14:52:40|4895.1|4889.1|4895.4|4889.4|4895.4|4889.4|4895.1|4889.1|8
1614178370000|2021-02-24 14:52:50|4895.9|4889.9|4896.6|4890.6|4896.6|4890.6|4895.9|4889.9|4
1614178380000|2021-02-24 14:53:00|4896.9|4890.9|4895.9|4889.9|4898.4|4892.4|4895.9|4889.9|8
1614178390000|2021-02-24 14:53:10|4895.4|4889.4|4891.4|4885.4|4895.4|4889.4|4891.4|4885.4|63
1614178400000|2021-02-24 14:53:20|4891.8|4885.8|4889.6|4883.6|4891.9|4885.9|4888.7|4882.7|10
1614178410000|2021-02-24 14:53:30|4889.2|4883.2|4888.4|4882.4|4889.6|4883.6|4887.9|4881.9|36
1614178420000|2021-02-24 14:53:40|4888.1|4882.1|4888.4|4882.4|4888.4|4882.4|4888.1|4882.1|21
1614178430000|2021-02-24 14:53:50|4888.6|4882.6|4889.9|4883.9|4889.9|4883.9|4888.4|4882.4|13
1614178440000|2021-02-24 14:54:00|4890.1|4884.1|4890.1|4884.1|4890.1|4884.1|4889.1|4883.1|20
1614178450000|2021-02-24 14:54:10|4889.6|4883.6|4888.4|4882.4|4889.6|4883.6|4887.9|4881.9|9
1614178460000|2021-02-24 14:54:20|4887.9|4881.9|4887.4|4881.4|4888.6|4882.6|4887.1|4881.1|5
1614178470000|2021-02-24 14:54:30|4889.1|4883.1|4889.1|4883.1|4889.4|4883.4|4889.1|4883.1|6
1614178480000|2021-02-24 14:54:40|4888.9|4882.9|4888.9|4882.9|4889.4|4883.4|4888.9|4882.9|3
1614178490000|2021-02-24 14:54:50|4888.6|4882.6|4889.4|4883.4|4889.4|4883.4|4888.4|4882.4|19
1614178500000|2021-02-24 14:55:00|4889.8|4883.8|4891.1|4885.1|4892.4|4886.4|4889.8|4883.8|6
1614178510000|2021-02-24 14:55:10|4890.9|4884.9|4889.4|4883.4|4890.9|4884.9|4888.9|4882.9|114
1614178520000|2021-02-24 14:55:20|4890.4|4884.4|4891.8|4885.8|4891.9|4885.9|4889.4|4883.4|42
1614178530000|2021-02-24 14:55:30|4890.9|4884.9|4894.4|4888.4|4894.4|4888.4|4890.9|4884.9|23
1614178540000|2021-02-24 14:55:40|4894.1|4888.1|4894.4|4888.4|4894.4|4888.4|4893.4|4887.4|5
1614178550000|2021-02-24 14:55:50|4893.9|4887.9|4894.4|4888.4|4894.4|4888.4|4893.1|4887.1|39
1614178560000|2021-02-24 14:56:00|4894.1|4888.1|4894.4|4888.4|4894.9|4888.9|4893.4|4887.4|8
1614178570000|2021-02-24 14:56:10|4894.1|4888.1|4893.4|4887.4|4894.4|4888.4|4893.4|4887.4|24
1614178580000|2021-02-24 14:56:20|4894.1|4888.1|4893.4|4887.4|4894.1|4888.1|4893.4|4887.4|1
1614178590000|2021-02-24 14:56:30|4892.4|4886.4|4891.8|4885.8|4892.4|4886.4|4891.8|4885.8|124
1614178600000|2021-02-24 14:56:40|4891.4|4885.4|4889.8|4883.8|4891.4|4885.4|4889.7|4883.7|21
1614178610000|2021-02-24 14:56:50|4889.3|4883.3|4889.4|4883.4|4890.4|4884.4|4888.8|4882.8|27
1614178620000|2021-02-24 14:57:00|4889.1|4883.1|4889.3|4883.3|4889.8|4883.8|4888.8|4882.8|7
1614178630000|2021-02-24 14:57:10|4889.4|4883.4|4890.8|4884.8|4891.8|4885.8|4889.4|4883.4|6
1614178640000|2021-02-24 14:57:20|4890.4|4884.4|4889.4|4883.4|4890.4|4884.4|4889.3|4883.3|9
1614178650000|2021-02-24 14:57:30|4888.8|4882.8|4886.4|4880.4|4888.8|4882.8|4886.4|4880.4|8
1614178660000|2021-02-24 14:57:40|4886.1|4880.1|4885.8|4879.8|4886.1|4880.1|4885.4|4879.4|5
1614178670000|2021-02-24 14:57:50|4885.4|4879.4|4886.4|4880.4|4886.4|4880.4|4885.4|4879.4|7
1614178680000|2021-02-24 14:58:00|4885.8|4879.8|4882.9|4876.9|4885.8|4879.8|4882.9|4876.9|13
1614178690000|2021-02-24 14:58:10|4881.9|4875.9|4882.8|4876.8|4882.8|4876.8|4881.9|4875.9|6
1614178700000|2021-02-24 14:58:20|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4880.4|4874.4|15
1614178710000|2021-02-24 14:58:30|4882.3|4876.3|4882.3|4876.3|4883.8|4877.8|4881.9|4875.9|20
1614178720000|2021-02-24 14:58:40|4882.4|4876.4|4882.4|4876.4|4882.4|4876.4|4882.1|4876.1|3
1614178730000|2021-02-24 14:58:50|4882.8|4876.8|4884.4|4878.4|4884.4|4878.4|4882.8|4876.8|12
1614178740000|2021-02-24 14:59:00|4884.8|4878.8|4881.9|4875.9|4884.8|4878.8|4881.9|4875.9|18
1614178750000|2021-02-24 14:59:10|4882.4|4876.4|4881.9|4875.9|4882.4|4876.4|4881.9|4875.9|34
1614178760000|2021-02-24 14:59:20|4882.8|4876.8|4883.4|4877.4|4883.8|4877.8|4882.3|4876.3|75
1614178770000|2021-02-24 14:59:30|4883.8|4877.8|4884.3|4878.3|4884.4|4878.4|4883.8|4877.8|2
1614178780000|2021-02-24 14:59:40|4884.8|4878.8|4884.4|4878.4|4884.8|4878.8|4883.9|4877.9|103
1614178790000|2021-02-24 14:59:50|4885.1|4879.1|4886.4|4880.4|4886.4|4880.4|4885.1|4879.1|8
1614178800000|2021-02-24 15:00:00|4887.2|4881.2|4886.4|4880.4|4887.9|4881.9|4886.1|4880.1|23
1614178810000|2021-02-24 15:00:10|4885.1|4879.1|4885.7|4879.7|4886.1|4880.1|4884.7|4878.7|22
1614178820000|2021-02-24 15:00:20|4886.1|4880.1|4887.4|4881.4|4887.4|4881.4|4886.1|4880.1|14
1614178830000|2021-02-24 15:00:30|4887.8|4881.8|4885.6|4879.6|4888.1|4882.1|4885.4|4879.4|32
1614178840000|2021-02-24 15:00:40|4885.9|4879.9|4886.1|4880.1|4886.6|4880.6|4885.1|4879.1|8
1614178850000|2021-02-24 15:00:50|4885.6|4879.6|4885.4|4879.4|4885.6|4879.6|4884.6|4878.6|13
1614178860000|2021-02-24 15:01:00|4885.1|4879.1|4885.6|4879.6|4885.6|4879.6|4884.7|4878.7|2
1614178870000|2021-02-24 15:01:10|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|4885.4|4879.4|1
1614178880000|2021-02-24 15:01:20|4885.6|4879.6|4884.2|4878.2|4885.6|4879.6|4884.2|4878.2|3
1614178890000|2021-02-24 15:01:30|4884.1|4878.1|4883.6|4877.6|4884.1|4878.1|4883.1|4877.1|20
1614178900000|2021-02-24 15:01:40|4884.1|4878.1|4885.1|4879.1|4885.1|4879.1|4883.9|4877.9|6
1614178910000|2021-02-24 15:01:50|4884.9|4878.9|4883.6|4877.6|4884.9|4878.9|4883.6|4877.6|5
1614178920000|2021-02-24 15:02:00|4883.7|4877.7|4883.1|4877.1|4883.7|4877.7|4882.7|4876.7|4
1614178930000|2021-02-24 15:02:10|||||||||10
1614178940000|2021-02-24 15:02:20|4884.1|4878.1|4884.9|4878.9|4885.1|4879.1|4884.1|4878.1|10
1614178950000|2021-02-24 15:02:30|4885.1|4879.1|4884.1|4878.1|4885.1|4879.1|4883.6|4877.6|3
1614178960000|2021-02-24 15:02:40|4883.8|4877.8|4883.7|4877.7|4884.1|4878.1|4883.1|4877.1|19
1614178970000|2021-02-24 15:02:50|4884.1|4878.1|4883.2|4877.2|4884.1|4878.1|4883.2|4877.2|11
1614178980000|2021-02-24 15:03:00|4883.7|4877.7|4883.2|4877.2|4883.7|4877.7|4883.2|4877.2|19
1614178990000|2021-02-24 15:03:10|4883.6|4877.6|4883.2|4877.2|4883.6|4877.6|4883.2|4877.2|3
1614179000000|2021-02-24 15:03:20|4882.7|4876.7|4883.7|4877.7|4884.1|4878.1|4882.2|4876.2|7
1614179010000|2021-02-24 15:03:30|4883.6|4877.6|4882.2|4876.2|4883.6|4877.6|4882.2|4876.2|15
1614179020000|2021-02-24 15:03:40|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4
1614179030000|2021-02-24 15:03:50|4881.7|4875.7|4881.2|4875.2|4881.7|4875.7|4881.2|4875.2|6
1614179040000|2021-02-24 15:04:00|4880.7|4874.7|4879.4|4873.4|4881.1|4875.1|4879.4|4873.4|31
1614179050000|2021-02-24 15:04:10|4879.6|4873.6|4877.2|4871.2|4880.1|4874.1|4877.2|4871.2|29
1614179060000|2021-02-24 15:04:20|4877.1|4871.1|4877.9|4871.9|4879.1|4873.1|4877.1|4871.1|30
1614179070000|2021-02-24 15:04:30|4877.8|4871.8|4878.6|4872.6|4878.6|4872.6|4876.9|4870.9|78
1614179080000|2021-02-24 15:04:40|4878.4|4872.4|4879.9|4873.9|4880.4|4874.4|4878.4|4872.4|20
1614179090000|2021-02-24 15:04:50|4880.1|4874.1|4880.4|4874.4|4880.4|4874.4|4879.9|4873.9|2
1614179100000|2021-02-24 15:05:00|4880.6|4874.6|4879.1|4873.1|4880.9|4874.9|4879.1|4873.1|49
1614179110000|2021-02-24 15:05:10|4878.9|4872.9|4880.4|4874.4|4880.4|4874.4|4878.9|4872.9|8
1614179120000|2021-02-24 15:05:20|4880.9|4874.9|4880.2|4874.2|4880.9|4874.9|4880.2|4874.2|17
1614179130000|2021-02-24 15:05:30|4879.8|4873.8|4880.8|4874.8|4881.7|4875.7|4879.8|4873.8|2
1614179140000|2021-02-24 15:05:40|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|4880.7|4874.7|15
1614179150000|2021-02-24 15:05:50|4879.7|4873.7|4882.4|4876.4|4882.8|4876.8|4879.7|4873.7|8
1614179160000|2021-02-24 15:06:00|4882.3|4876.3|4884.5|4878.5|4884.5|4878.5|4882.3|4876.3|142
1614179170000|2021-02-24 15:06:10|4884.4|4878.4|4887.2|4881.2|4887.2|4881.2|4883.8|4877.8|25
1614179180000|2021-02-24 15:06:20|4887.5|4881.5|4887.2|4881.2|4887.7|4881.7|4886.7|4880.7|3
1614179190000|2021-02-24 15:06:30|4886.8|4880.8|4888.8|4882.8|4889.2|4883.2|4886.8|4880.8|6
1614179200000|2021-02-24 15:06:40|4888.7|4882.7|4886.7|4880.7|4888.8|4882.8|4886.7|4880.7|15
1614179210000|2021-02-24 15:06:50|||||||||1
1614179220000|2021-02-24 15:07:00|4887.7|4881.7|4887.8|4881.8|4888.2|4882.2|4887.7|4881.7|34
1614179230000|2021-02-24 15:07:10|4888.2|4882.2|4888.2|4882.2|4889.2|4883.2|4887.8|4881.8|6
1614179240000|2021-02-24 15:07:20|4888.5|4882.5|4890.7|4884.7|4890.7|4884.7|4888.5|4882.5|13
1614179250000|2021-02-24 15:07:30|4890.8|4884.8|4889.8|4883.8|4890.8|4884.8|4888.7|4882.7|6
1614179260000|2021-02-24 15:07:40|4888.8|4882.8|4887.8|4881.8|4889.2|4883.2|4887.8|4881.8|12
1614179270000|2021-02-24 15:07:50|4888.2|4882.2|4887.2|4881.2|4888.2|4882.2|4887.2|4881.2|7
1614179280000|2021-02-24 15:08:00|4886.2|4880.2|4884.8|4878.8|4886.2|4880.2|4884.8|4878.8|8
1614179290000|2021-02-24 15:08:10|4885.2|4879.2|4885.8|4879.8|4886.2|4880.2|4885.2|4879.2|10
1614179300000|2021-02-24 15:08:20|4886.2|4880.2|4886.7|4880.7|4886.7|4880.7|4886.2|4880.2|9
1614179310000|2021-02-24 15:08:30|4886.2|4880.2|4884.3|4878.3|4886.2|4880.2|4884.3|4878.3|6
1614179320000|2021-02-24 15:08:40|4884.7|4878.7|4884.7|4878.7|4884.8|4878.8|4884.7|4878.7|2
1614179330000|2021-02-24 15:08:50|4884.3|4878.3|4883.8|4877.8|4884.3|4878.3|4883.7|4877.7|14
1614179340000|2021-02-24 15:09:00|4883.3|4877.3|4881.9|4875.9|4883.3|4877.3|4880.9|4874.9|66
1614179350000|2021-02-24 15:09:10|4881.4|4875.4|4882.1|4876.1|4882.4|4876.4|4881.4|4875.4|6
1614179360000|2021-02-24 15:09:20|4882.8|4876.8|4883.7|4877.7|4884.2|4878.2|4882.8|4876.8|59
1614179370000|2021-02-24 15:09:30|4883.8|4877.8|4882.2|4876.2|4883.8|4877.8|4881.8|4875.8|38
1614179380000|2021-02-24 15:09:40|4881.8|4875.8|4881.2|4875.2|4882.2|4876.2|4881.2|4875.2|10
1614179390000|2021-02-24 15:09:50|4880.8|4874.8|4880.2|4874.2|4880.8|4874.8|4879.7|4873.7|7
1614179400000|2021-02-24 15:10:00|4880.3|4874.3|4881.2|4875.2|4881.2|4875.2|4880.2|4874.2|8
1614179410000|2021-02-24 15:10:10|4880.7|4874.7|4884.2|4878.2|4884.2|4878.2|4880.2|4874.2|11
1614179420000|2021-02-24 15:10:20|4884|4878|4883|4877|4884|4878|4882.9|4876.9|11
1614179430000|2021-02-24 15:10:30|4882.9|4876.9|4881.5|4875.5|4882.9|4876.9|4881.5|4875.5|9
1614179440000|2021-02-24 15:10:40|4880.7|4874.7|4880.2|4874.2|4880.7|4874.7|4880.2|4874.2|4
1614179450000|2021-02-24 15:10:50|4881|4875|4881.4|4875.4|4882|4876|4880.5|4874.5|7
1614179460000|2021-02-24 15:11:00|4880.9|4874.9|4882.5|4876.5|4882.9|4876.9|4880.9|4874.9|8
1614179470000|2021-02-24 15:11:10|4882.9|4876.9|4883.4|4877.4|4883.4|4877.4|4882.9|4876.9|11
1614179480000|2021-02-24 15:11:20|4882.9|4876.9|4882.4|4876.4|4882.9|4876.9|4882.4|4876.4|8
1614179490000|2021-02-24 15:11:30|4882|4876|4878.5|4872.5|4882|4876|4878.4|4872.4|22
1614179500000|2021-02-24 15:11:40|4878.4|4872.4|4879.5|4873.5|4879.5|4873.5|4877.7|4871.7|7
1614179510000|2021-02-24 15:11:50|4880|4874|4879.9|4873.9|4880|4874|4879.9|4873.9|2
1614179520000|2021-02-24 15:12:00|4880.2|4874.2|4882.9|4876.9|4883|4877|4880.2|4874.2|6
1614179530000|2021-02-24 15:12:10|4883|4877|4882|4876|4884|4878|4882|4876|5
1614179540000|2021-02-24 15:12:20|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4
1614179550000|2021-02-24 15:12:30|4882.4|4876.4|4883.9|4877.9|4884.3|4878.3|4882.4|4876.4|12
1614179560000|2021-02-24 15:12:40|4884.5|4878.5|4881.5|4875.5|4884.9|4878.9|4881.5|4875.5|12
1614179570000|2021-02-24 15:12:50|4880.8|4874.8|4881.4|4875.4|4881.5|4875.5|4880.5|4874.5|40
1614179580000|2021-02-24 15:13:00|4881.5|4875.5|4881.5|4875.5|4881.5|4875.5|4880.5|4874.5|122
1614179590000|2021-02-24 15:13:10|4880.8|4874.8|4881.5|4875.5|4881.5|4875.5|4880.5|4874.5|21
1614179600000|2021-02-24 15:13:20|||||||||4
1614179610000|2021-02-24 15:13:30|4881.4|4875.4|4880.9|4874.9|4881.4|4875.4|4879.2|4873.2|140
1614179620000|2021-02-24 15:13:40|4880.5|4874.5|4880.4|4874.4|4880.9|4874.9|4879.4|4873.4|12
1614179630000|2021-02-24 15:13:50|4880.2|4874.2|4881.2|4875.2|4881.7|4875.7|4880.2|4874.2|22
1614179640000|2021-02-24 15:14:00|4881.5|4875.5|4880.2|4874.2|4881.5|4875.5|4879.8|4873.8|15
1614179650000|2021-02-24 15:14:10|4880|4874|4880.5|4874.5|4880.7|4874.7|4879.5|4873.5|2
1614179660000|2021-02-24 15:14:20|4880.9|4874.9|4881.2|4875.2|4881.2|4875.2|4880.9|4874.9|13
1614179670000|2021-02-24 15:14:30|4881|4875|4878.5|4872.5|4881.2|4875.2|4878.5|4872.5|11
1614179680000|2021-02-24 15:14:40|4878.9|4872.9|4880.2|4874.2|4880.7|4874.7|4878.9|4872.9|21
1614179690000|2021-02-24 15:14:50|4880.5|4874.5|4880.2|4874.2|4881.2|4875.2|4880|4874|1
1614179700000|2021-02-24 15:15:00|4880.5|4874.5|4880.7|4874.7|4880.7|4874.7|4880.2|4874.2|8
1614179710000|2021-02-24 15:15:10|4881|4875|4882.5|4876.5|4882.5|4876.5|4881|4875|46
1614179720000|2021-02-24 15:15:20|4882.2|4876.2|4882.5|4876.5|4882.7|4876.7|4881.7|4875.7|24
1614179730000|2021-02-24 15:15:30|4883.2|4877.2|4883.7|4877.7|4883.7|4877.7|4883.2|4877.2|28
1614179740000|2021-02-24 15:15:40|4884.2|4878.2|4885.2|4879.2|4885.2|4879.2|4884.2|4878.2|4
1614179750000|2021-02-24 15:15:50|4885.5|4879.5|4888.2|4882.2|4888.2|4882.2|4885.5|4879.5|13
1614179760000|2021-02-24 15:16:00|4887.8|4881.8|4887.9|4881.9|4888.2|4882.2|4887.8|4881.8|17
1614179770000|2021-02-24 15:16:10|4887.2|4881.2|4887.8|4881.8|4888.2|4882.2|4887.2|4881.2|28
1614179780000|2021-02-24 15:16:20|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.4|4880.4|48
1614179790000|2021-02-24 15:16:30|4888.1|4882.1|4885.8|4879.8|4888.1|4882.1|4885.8|4879.8|20
1614179800000|2021-02-24 15:16:40|4886.3|4880.3|4884.8|4878.8|4887.8|4881.8|4884.8|4878.8|41
1614179810000|2021-02-24 15:16:50|4884.6|4878.6|4884.6|4878.6|4885.1|4879.1|4883.6|4877.6|27
1614179820000|2021-02-24 15:17:00|4886.1|4880.1|4886.5|4880.5|4887.1|4881.1|4886.1|4880.1|33
1614179830000|2021-02-24 15:17:10|4887.1|4881.1|4888.8|4882.8|4890.8|4884.8|4886.6|4880.6|21
1614179840000|2021-02-24 15:17:20|4889.1|4883.1|4889.6|4883.6|4889.8|4883.8|4888.8|4882.8|11
1614179850000|2021-02-24 15:17:30|4888.1|4882.1|4887|4881|4888.1|4882.1|4887|4881|22
1614179860000|2021-02-24 15:17:40|4887.5|4881.5|4886|4880|4887.5|4881.5|4884.5|4878.5|9
1614179870000|2021-02-24 15:17:50|4885.9|4879.9|4885.5|4879.5|4885.9|4879.9|4885.5|4879.5|6
1614179880000|2021-02-24 15:18:00|4885.9|4879.9|4884.5|4878.5|4886|4880|4884.5|4878.5|9
1614179890000|2021-02-24 15:18:10|4883.9|4877.9|4884.5|4878.5|4884.9|4878.9|4883.5|4877.5|11
1614179900000|2021-02-24 15:18:20|4884.6|4878.6|4884.5|4878.5|4884.6|4878.6|4884.5|4878.5|3
1614179910000|2021-02-24 15:18:30|4884.9|4878.9|4881.5|4875.5|4884.9|4878.9|4881.5|4875.5|25
1614179920000|2021-02-24 15:18:40|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|4881.6|4875.6|1
1614179930000|2021-02-24 15:18:50|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|4882.1|4876.1|7
1614179940000|2021-02-24 15:19:00|4881.5|4875.5|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|3
1614179950000|2021-02-24 15:19:10|4881.5|4875.5|4882.1|4876.1|4882.1|4876.1|4881.5|4875.5|4
1614179960000|2021-02-24 15:19:20|4881.9|4875.9|4881.9|4875.9|4881.9|4875.9|4881.5|4875.5|3
1614179970000|2021-02-24 15:19:30|4882.4|4876.4|4880.5|4874.5|4882.9|4876.9|4880.5|4874.5|28
1614179980000|2021-02-24 15:19:40|4880.4|4874.4|4879.5|4873.5|4880.4|4874.4|4878.6|4872.6|17
1614179990000|2021-02-24 15:19:50|4879|4873|4879.1|4873.1|4879.1|4873.1|4879|4873|4
1614180000000|2021-02-24 15:20:00|4879.5|4873.5|4879.5|4873.5|4879.5|4873.5|4878.6|4872.6|42
1614180010000|2021-02-24 15:20:10|4879.9|4873.9|4879.9|4873.9|4880.5|4874.5|4879.9|4873.9|10
1614180020000|2021-02-24 15:20:20|4880|4874|4881.4|4875.4|4881.4|4875.4|4879.9|4873.9|14
1614180030000|2021-02-24 15:20:30|4880.9|4874.9|4882.4|4876.4|4882.5|4876.5|4880.9|4874.9|24
1614180040000|2021-02-24 15:20:40|4882|4876|4881.6|4875.6|4882.4|4876.4|4879.5|4873.5|29
1614180050000|2021-02-24 15:20:50|4881.8|4875.8|4881.8|4875.8|4882.1|4876.1|4881.6|4875.6|5
1614180060000|2021-02-24 15:21:00|4881.6|4875.6|4881.1|4875.1|4881.8|4875.8|4880.8|4874.8|11
1614180070000|2021-02-24 15:21:10|4881.8|4875.8|4883.6|4877.6|4883.6|4877.6|4881.8|4875.8|6
1614180080000|2021-02-24 15:21:20|4882.8|4876.8|4883.3|4877.3|4883.8|4877.8|4882.8|4876.8|17
1614180090000|2021-02-24 15:21:30|4882.9|4876.9|4880.4|4874.4|4882.9|4876.9|4880.4|4874.4|11
1614180100000|2021-02-24 15:21:40|4880.3|4874.3|4880.4|4874.4|4880.4|4874.4|4879.9|4873.9|3
1614180110000|2021-02-24 15:21:50|4880|4874|4880.4|4874.4|4880.8|4874.8|4879.9|4873.9|3
1614180120000|2021-02-24 15:22:00|4880.8|4874.8|4880.8|4874.8|4880.8|4874.8|4880.4|4874.4|8
1614180130000|2021-02-24 15:22:10|4880.4|4874.4|4879.4|4873.4|4880.4|4874.4|4878.9|4872.9|14
1614180140000|2021-02-24 15:22:20|4878.9|4872.9|4878.8|4872.8|4879.4|4873.4|4878.8|4872.8|13
1614180150000|2021-02-24 15:22:30|4877.9|4871.9|4877.4|4871.4|4877.9|4871.9|4877.4|4871.4|6
1614180160000|2021-02-24 15:22:40|4877.8|4871.8|4877.9|4871.9|4878.4|4872.4|4877.8|4871.8|8
1614180170000|2021-02-24 15:22:50|4878.4|4872.4|4879.4|4873.4|4879.4|4873.4|4877.9|4871.9|14
1614180180000|2021-02-24 15:23:00|4879.8|4873.8|4880.4|4874.4|4880.8|4874.8|4879.8|4873.8|6
1614180190000|2021-02-24 15:23:10|4880|4874|4880.8|4874.8|4880.9|4874.9|4880|4874|13
1614180200000|2021-02-24 15:23:20|4880.9|4874.9|4881.8|4875.8|4881.9|4875.9|4880.9|4874.9|7
1614180210000|2021-02-24 15:23:30|4881.9|4875.9|4880.8|4874.8|4881.9|4875.9|4880.8|4874.8|17
1614180220000|2021-02-24 15:23:40|4879.9|4873.9|4881|4875|4881|4875|4879.9|4873.9|7
1614180230000|2021-02-24 15:23:50|4880.9|4874.9|4880.4|4874.4|4881|4875|4879.4|4873.4|53
1614180240000|2021-02-24 15:24:00|4880.9|4874.9|4880|4874|4881.8|4875.8|4879.7|4873.7|29
1614180250000|2021-02-24 15:24:10|4880.4|4874.4|4884.4|4878.4|4885|4879|4880.4|4874.4|15
1614180260000|2021-02-24 15:24:20|4884|4878|4884.9|4878.9|4884.9|4878.9|4884|4878|4
1614180270000|2021-02-24 15:24:30|4885.4|4879.4|4885.8|4879.8|4885.8|4879.8|4885.4|4879.4|1
1614180280000|2021-02-24 15:24:40|4885.9|4879.9|4886.9|4880.9|4886.9|4880.9|4885.9|4879.9|7
1614180290000|2021-02-24 15:24:50|4886.8|4880.8|4887.8|4881.8|4887.8|4881.8|4886.4|4880.4|6
1614180300000|2021-02-24 15:25:00|4888.3|4882.3|4888.8|4882.8|4888.8|4882.8|4887.6|4881.6|41
1614180310000|2021-02-24 15:25:10|4891.4|4885.4|4891.4|4885.4|4891.4|4885.4|4890.9|4884.9|32
1614180320000|2021-02-24 15:25:20|4891.9|4885.9|4893.9|4887.9|4894|4888|4891.4|4885.4|12
1614180330000|2021-02-24 15:25:30|4894|4888|4894|4888|4894|4888|4894|4888|61
1614180340000|2021-02-24 15:25:40|||||||||16
1614180350000|2021-02-24 15:25:50|||||||||17
1614180360000|2021-02-24 15:26:00|4893.5|4887.5|4894|4888|4894|4888|4893.4|4887.4|35
1614180370000|2021-02-24 15:26:10|4893.4|4887.4|4892.4|4886.4|4893.4|4887.4|4892.4|4886.4|10
1614180380000|2021-02-24 15:26:20|4892|4886|4893|4887|4893|4887|4892|4886|24
1614180390000|2021-02-24 15:26:30|4892.9|4886.9|4893|4887|4893|4887|4892.9|4886.9|3
1614180400000|2021-02-24 15:26:40|4893.4|4887.4|4894|4888|4894|4888|4893.4|4887.4|14
1614180410000|2021-02-24 15:26:50|4896.8|4890.8|4897|4891|4897|4891|4896.8|4890.8|6
1614180420000|2021-02-24 15:27:00|4896.9|4890.9|4899|4893|4899|4893|4896.2|4890.2|146
1614180430000|2021-02-24 15:27:10|4898.7|4892.7|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|9
1614180440000|2021-02-24 15:27:20|4898.7|4892.7|4898|4892|4899.7|4893.7|4898|4892|24
1614180450000|2021-02-24 15:27:30|4896.7|4890.7|4897.5|4891.5|4897.5|4891.5|4896.2|4890.2|22
1614180460000|2021-02-24 15:27:40|4897.7|4891.7|4898.2|4892.2|4898.4|4892.4|4897.7|4891.7|6
1614180470000|2021-02-24 15:27:50|4898.3|4892.3|4898.7|4892.7|4898.7|4892.7|4898.3|4892.3|4
1614180480000|2021-02-24 15:28:00|4898.5|4892.5|4894.2|4888.2|4898.5|4892.5|4893.2|4887.2|17
1614180490000|2021-02-24 15:28:10|4894|4888|4894|4888|4894.2|4888.2|4893.7|4887.7|7
1614180500000|2021-02-24 15:28:20|4895|4889|4895|4889|4895.2|4889.2|4894.2|4888.2|26
1614180510000|2021-02-24 15:28:30|4894.2|4888.2|4903.2|4897.2|4903.2|4897.2|4893.7|4887.7|34
1614180520000|2021-02-24 15:28:40|4903.5|4897.5|4903.2|4897.2|4904|4898|4903.2|4897.2|18
1614180530000|2021-02-24 15:28:50|4902.2|4896.2|4902.2|4896.2|4902.7|4896.7|4902.2|4896.2|5
1614180540000|2021-02-24 15:29:00|4903.5|4897.5|4904.5|4898.5|4904.7|4898.7|4903.5|4897.5|21
1614180550000|2021-02-24 15:29:10|4904|4898|4905.7|4899.7|4906.2|4900.2|4904|4898|44
1614180560000|2021-02-24 15:29:20|4905|4899|4903.7|4897.7|4905|4899|4903.7|4897.7|30
1614180570000|2021-02-24 15:29:30|4903|4897|4903.7|4897.7|4903.7|4897.7|4901.2|4895.2|12
1614180580000|2021-02-24 15:29:40|4904|4898|4904.7|4898.7|4907.7|4901.7|4904|4898|39
1614180590000|2021-02-24 15:29:50|4904.4|4898.4|4900.5|4894.5|4904.4|4898.4|4900.5|4894.5|62
1614180600000|2021-02-24 15:30:00|4901|4895|4900.5|4894.5|4901.5|4895.5|4900.5|4894.5|12
1614180610000|2021-02-24 15:30:10|4901.3|4895.3|4899.5|4893.5|4901.5|4895.5|4898|4892|16
1614180620000|2021-02-24 15:30:20|4899.9|4893.9|4899.5|4893.5|4900|4894|4899.5|4893.5|4
1614180630000|2021-02-24 15:30:30|4900|4894|4900|4894|4900|4894|4899|4893|14
1614180640000|2021-02-24 15:30:40|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|4899.5|4893.5|6
1614180650000|2021-02-24 15:30:50|||||||||2
1614180660000|2021-02-24 15:31:00|4899|4893|4897|4891|4899|4893|4897|4891|11
1614180670000|2021-02-24 15:31:10|4898|4892|4898.5|4892.5|4898.5|4892.5|4897.2|4891.2|30
1614180680000|2021-02-24 15:31:20|4898.7|4892.7|4899|4893|4899|4893|4898|4892|0
1614180690000|2021-02-24 15:31:30|4898.7|4892.7|4896|4890|4898.7|4892.7|4896|4890|5
1614180700000|2021-02-24 15:31:40|4896.8|4890.8|4897|4891|4897|4891|4896.8|4890.8|8
1614180710000|2021-02-24 15:31:50|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|4896.7|4890.7|5
1614180720000|2021-02-24 15:32:00|4897.2|4891.2|4897|4891|4897.2|4891.2|4897|4891|4
1614180730000|2021-02-24 15:32:10|4898|4892|4898|4892|4898|4892|4898|4892|18
1614180740000|2021-02-24 15:32:20|4898.7|4892.7|4899|4893|4899|4893|4898|4892|8
1614180750000|2021-02-24 15:32:30|4899.3|4893.3|4899.7|4893.7|4900|4894|4899.3|4893.3|4
1614180760000|2021-02-24 15:32:40|4899.3|4893.3|4900.7|4894.7|4900.7|4894.7|4899|4893|9
1614180770000|2021-02-24 15:32:50|4901|4895|4901|4895|4901|4895|4901|4895|18
1614180780000|2021-02-24 15:33:00|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|4900.7|4894.7|7
1614180790000|2021-02-24 15:33:10|4901.5|4895.5|4900.5|4894.5|4901.5|4895.5|4900.5|4894.5|9
1614180800000|2021-02-24 15:33:20|4900.4|4894.4|4900.2|4894.2|4900.4|4894.4|4899.2|4893.2|30
1614180810000|2021-02-24 15:33:30|4900|4894|4898.2|4892.2|4900.2|4894.2|4898|4892|11
1614180820000|2021-02-24 15:33:40|4898|4892|4897|4891|4898.2|4892.2|4896|4890|9
1614180830000|2021-02-24 15:33:50|4896.7|4890.7|4897|4891|4897|4891|4896.7|4890.7|4
1614180840000|2021-02-24 15:34:00|4898.2|4892.2|4898.7|4892.7|4898.7|4892.7|4898.2|4892.2|6
1614180850000|2021-02-24 15:34:10|4899|4893|4899|4893|4899|4893|4898.7|4892.7|2
1614180860000|2021-02-24 15:34:20|4899.2|4893.2|4898.2|4892.2|4899.2|4893.2|4898.2|4892.2|7
1614180870000|2021-02-24 15:34:30|4898.7|4892.7|4899.2|4893.2|4899.2|4893.2|4898.2|4892.2|14
1614180880000|2021-02-24 15:34:40|4900.2|4894.2|4901|4895|4901.7|4895.7|4900|4894|26
1614180890000|2021-02-24 15:34:50|4902.2|4896.2|4901|4895|4902.2|4896.2|4900.7|4894.7|22
1614180900000|2021-02-24 15:35:00|4901.8|4895.8|4904.7|4898.7|4904.7|4898.7|4901.8|4895.8|16
1614180910000|2021-02-24 15:35:10|4904.3|4898.3|4903|4897|4904.3|4898.3|4903|4897|4
1614180920000|2021-02-24 15:35:20|4902.7|4896.7|4903|4897|4903|4897|4902.5|4896.5|11
1614180940000|2021-02-24 15:35:40|4902.2|4896.2|4899.7|4893.7|4902.2|4896.2|4899.7|4893.7|16
1614180950000|2021-02-24 15:35:50|4900|4894|4899.5|4893.5|4900.2|4894.2|4899|4893|22
1614180960000|2021-02-24 15:36:00|4899.7|4893.7|4899|4893|4900.2|4894.2|4899|4893|23
1614180970000|2021-02-24 15:36:10|4899.2|4893.2|4899|4893|4899.2|4893.2|4899|4893|18
1614180980000|2021-02-24 15:36:20|4898.7|4892.7|4897|4891|4898.7|4892.7|4896.7|4890.7|26
1614180990000|2021-02-24 15:36:30|||||||||2
1614181000000|2021-02-24 15:36:40|4897.2|4891.2|4896.7|4890.7|4897.3|4891.3|4896.2|4890.2|11
1614181010000|2021-02-24 15:36:50|4896.5|4890.5|4896|4890|4896.5|4890.5|4896|4890|1
1614181020000|2021-02-24 15:37:00|4896.2|4890.2|4895.7|4889.7|4896.2|4890.2|4895|4889|11
1614181030000|2021-02-24 15:37:10|4895|4889|4896.2|4890.2|4896.2|4890.2|4895|4889|4
1614181040000|2021-02-24 15:37:20|4895|4889|4894|4888|4895.5|4889.5|4894|4888|40
1614181050000|2021-02-24 15:37:30|4894.7|4888.7|4894|4888|4894.7|4888.7|4894|4888|2
1614181060000|2021-02-24 15:37:40|4894.5|4888.5|4893|4887|4895|4889|4893|4887|7
1614181070000|2021-02-24 15:37:50|4891.7|4885.7|4892.5|4886.5|4892.5|4886.5|4891.7|4885.7|12
1614181080000|2021-02-24 15:38:00|4892.4|4886.4|4892.9|4886.9|4892.9|4886.9|4891.2|4885.2|8
1614181090000|2021-02-24 15:38:10|4893.3|4887.3|4894.8|4888.8|4894.8|4888.8|4893.3|4887.3|20
1614181100000|2021-02-24 15:38:20|4894.7|4888.7|4894.3|4888.3|4894.8|4888.8|4894.3|4888.3|4
1614181110000|2021-02-24 15:38:30|4894.2|4888.2|4893.8|4887.8|4894.3|4888.3|4893.8|4887.8|9
1614181120000|2021-02-24 15:38:40|4893.9|4887.9|4896.3|4890.3|4896.3|4890.3|4893.9|4887.9|17
1614181130000|2021-02-24 15:38:50|4896.7|4890.7|4896.2|4890.2|4897.3|4891.3|4896.2|4890.2|10
1614181140000|2021-02-24 15:39:00|4896.7|4890.7|4896.8|4890.8|4896.8|4890.8|4896.7|4890.7|14
1614181150000|2021-02-24 15:39:10|||||||||1
1614181160000|2021-02-24 15:39:20|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|4898.7|4892.7|7
1614181170000|2021-02-24 15:39:30|4898.3|4892.3|4898.8|4892.8|4898.8|4892.8|4898.3|4892.3|5
1614181180000|2021-02-24 15:39:40|4899.3|4893.3|4898.7|4892.7|4899.3|4893.3|4898.7|4892.7|13
1614181190000|2021-02-24 15:39:50|4898.3|4892.3|4897.9|4891.9|4898.3|4892.3|4897.8|4891.8|9
1614181200000|2021-02-24 15:40:00|4897.7|4891.7|4897.3|4891.3|4897.9|4891.9|4896.3|4890.3|14
1614181210000|2021-02-24 15:40:10|4896.9|4890.9|4897.9|4891.9|4897.9|4891.9|4896.5|4890.5|8
1614181220000|2021-02-24 15:40:20|4898.3|4892.3|4898.9|4892.9|4898.9|4892.9|4897.3|4891.3|8
1614181230000|2021-02-24 15:40:30|4899.7|4893.7|4899.8|4893.8|4899.8|4893.8|4899.3|4893.3|7
1614181240000|2021-02-24 15:40:40|4899.7|4893.7|4900.3|4894.3|4900.3|4894.3|4899.3|4893.3|16
1614181250000|2021-02-24 15:40:50|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|8
1614181260000|2021-02-24 15:41:00|4898.3|4892.3|4897.8|4891.8|4898.3|4892.3|4897.3|4891.3|10
1614181270000|2021-02-24 15:41:10|4897.7|4891.7|4897.9|4891.9|4897.9|4891.9|4897.7|4891.7|4
1614181280000|2021-02-24 15:41:20|4898.3|4892.3|4898.3|4892.3|4898.3|4892.3|4898|4892|22
1614181290000|2021-02-24 15:41:30|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|4899.3|4893.3|9
1614181300000|2021-02-24 15:41:40|4899.4|4893.4|4899|4893|4899.4|4893.4|4899|4893|9
1614181310000|2021-02-24 15:41:50|4899.7|4893.7|4898.7|4892.7|4899.7|4893.7|4897|4891|33
1614181320000|2021-02-24 15:42:00|4899|4893|4897.7|4891.7|4899|4893|4897.7|4891.7|10
1614181330000|2021-02-24 15:42:10|4898.2|4892.2|4898.2|4892.2|4898.2|4892.2|4898|4892|8
1614181340000|2021-02-24 15:42:20|4898|4892|4898.2|4892.2|4898.2|4892.2|4898|4892|6
1614181350000|2021-02-24 15:42:30|4899.2|4893.2|4899|4893|4899.2|4893.2|4898.7|4892.7|15
1614181360000|2021-02-24 15:42:40|4898.7|4892.7|4898.7|4892.7|4899.2|4893.2|4898.7|4892.7|15
1614181370000|2021-02-24 15:42:50|4899|4893|4899.2|4893.2|4899.2|4893.2|4898.7|4892.7|12
1614181380000|2021-02-24 15:43:00|4898.7|4892.7|4899.7|4893.7|4899.7|4893.7|4898.7|4892.7|8
1614181400000|2021-02-24 15:43:20|4900|4894|4902.7|4896.7|4904.2|4898.2|4900|4894|49
1614181410000|2021-02-24 15:43:30|4902|4896|4902|4896|4902.2|4896.2|4902|4896|5
1614181420000|2021-02-24 15:43:40|4901|4895|4902.7|4896.7|4902.7|4896.7|4901|4895|16
1614181430000|2021-02-24 15:43:50|4903|4897|4903|4897|4903|4897|4903|4897|6
1614181440000|2021-02-24 15:44:00|4903.2|4897.2|4902.7|4896.7|4903.2|4897.2|4902.7|4896.7|18
1614181450000|2021-02-24 15:44:10|4902.5|4896.5|4902|4896|4902.7|4896.7|4902|4896|3
1614181460000|2021-02-24 15:44:20|4902.2|4896.2|4902|4896|4902.2|4896.2|4902|4896|1
1614181470000|2021-02-24 15:44:30|4902.2|4896.2|4902.2|4896.2|4902.8|4896.8|4902|4896|6
1614181480000|2021-02-24 15:44:40|4902|4896|4900.7|4894.7|4902.2|4896.2|4900.7|4894.7|25
1614181490000|2021-02-24 15:44:50|4901|4895|4900.7|4894.7|4901|4895|4899.7|4893.7|8
1614181500000|2021-02-24 15:45:00|4901|4895|4902.2|4896.2|4902.7|4896.7|4900.7|4894.7|34
1614181510000|2021-02-24 15:45:10|4901.4|4895.4|4901.7|4895.7|4901.7|4895.7|4901.4|4895.4|23
1614181520000|2021-02-24 15:45:20|4902|4896|4900.7|4894.7|4902.2|4896.2|4900.7|4894.7|4
1614181530000|2021-02-24 15:45:30|4900.5|4894.5|4900.2|4894.2|4900.5|4894.5|4900|4894|1
1614181540000|2021-02-24 15:45:40|4900.3|4894.3|4902.7|4896.7|4902.7|4896.7|4900.3|4894.3|15
1614181550000|2021-02-24 15:45:50|4902.5|4896.5|4902.2|4896.2|4902.5|4896.5|4901.5|4895.5|13
1614181560000|2021-02-24 15:46:00|4901.4|4895.4|4902.7|4896.7|4903|4897|4901.2|4895.2|13
1614181570000|2021-02-24 15:46:10|4902.3|4896.3|4902.2|4896.2|4902.3|4896.3|4901.7|4895.7|5
1614181580000|2021-02-24 15:46:20|4902.4|4896.4|4902.7|4896.7|4903.4|4897.4|4902.4|4896.4|14
1614181590000|2021-02-24 15:46:30|4903|4897|4903|4897|4903|4897|4902.2|4896.2|30
1614181600000|2021-02-24 15:46:40|4902.7|4896.7|4907.2|4901.2|4907.2|4901.2|4902.7|4896.7|21
1614181610000|2021-02-24 15:46:50|4908.2|4902.2|4908.3|4902.3|4909.4|4903.4|4908.2|4902.2|50
1614181620000|2021-02-24 15:47:00|4907.3|4901.3|4912.3|4906.3|4912.3|4906.3|4907.3|4901.3|49
1614181630000|2021-02-24 15:47:10|4911.3|4905.3|4915.1|4909.1|4915.1|4909.1|4911.3|4905.3|51
1614181640000|2021-02-24 15:47:20|4915.5|4909.5|4917|4911|4917|4911|4915|4909|38
1614181650000|2021-02-24 15:47:30|4917.5|4911.5|4914.8|4908.8|4917.8|4911.8|4914.8|4908.8|51
1614181660000|2021-02-24 15:47:40|4913.5|4907.5|4915|4909|4915.5|4909.5|4913.5|4907.5|29
1614181670000|2021-02-24 15:47:50|4914.2|4908.2|4912.8|4906.8|4914.5|4908.5|4912.5|4906.5|25
1614181680000|2021-02-24 15:48:00|4912.5|4906.5|4911.8|4905.8|4912.5|4906.5|4911.8|4905.8|4
1614181690000|2021-02-24 15:48:10|4912.2|4906.2|4913.5|4907.5|4913.5|4907.5|4912.2|4906.2|8
1614181700000|2021-02-24 15:48:20|4913.2|4907.2|4913.8|4907.8|4913.8|4907.8|4913.2|4907.2|11
1614181710000|2021-02-24 15:48:30|4913.3|4907.3|4912.8|4906.8|4913.3|4907.3|4912.8|4906.8|16
1614181720000|2021-02-24 15:48:40|4912.7|4906.7|4912.6|4906.6|4912.8|4906.8|4912.4|4906.4|8
1614181730000|2021-02-24 15:48:50|4911.2|4905.2|4910.6|4904.6|4911.2|4905.2|4910.6|4904.6|8
1614181740000|2021-02-24 15:49:00|4911.4|4905.4|4910.6|4904.6|4911.4|4905.4|4910.6|4904.6|11
1614181750000|2021-02-24 15:49:10|4911.4|4905.4|4911.8|4905.8|4912.2|4906.2|4911.2|4905.2|30
1614181760000|2021-02-24 15:49:20|4911.3|4905.3|4911.8|4905.8|4911.8|4905.8|4911.2|4905.2|2
1614181770000|2021-02-24 15:49:30|4912.2|4906.2|4912.8|4906.8|4912.8|4906.8|4911.8|4905.8|4
1614181780000|2021-02-24 15:49:40|4912.4|4906.4|4910.8|4904.8|4912.4|4906.4|4910.3|4904.3|15
1614181790000|2021-02-24 15:49:50|4910.6|4904.6|4908.8|4902.8|4910.8|4904.8|4908.6|4902.6|124
1614181800000|2021-02-24 15:50:00|4908.9|4902.9|4910.9|4904.9|4910.9|4904.9|4908.9|4902.9|8
1614181810000|2021-02-24 15:50:10|4911.3|4905.3|4915.9|4909.9|4916.4|4910.4|4911.3|4905.3|58
1614181820000|2021-02-24 15:50:20|4916.6|4910.6|4916.3|4910.3|4916.8|4910.8|4916.3|4910.3|16
1614181830000|2021-02-24 15:50:30|4916.4|4910.4|4918.4|4912.4|4918.4|4912.4|4916.4|4910.4|16
1614181840000|2021-02-24 15:50:40|4918.6|4912.6|4919.4|4913.4|4919.4|4913.4|4918.6|4912.6|22
1614181850000|2021-02-24 15:50:50|4919.3|4913.3|4917.9|4911.9|4919.3|4913.3|4917.9|4911.9|23
1614181860000|2021-02-24 15:51:00|4918.4|4912.4|4917.9|4911.9|4919.3|4913.3|4917.9|4911.9|6
1614181870000|2021-02-24 15:51:10|4917.8|4911.8|4917.9|4911.9|4918.3|4912.3|4917.4|4911.4|28
1614181880000|2021-02-24 15:51:20|4917.6|4911.6|4915.9|4909.9|4917.6|4911.6|4915.9|4909.9|4
1614181890000|2021-02-24 15:51:30|4915.3|4909.3|4914.9|4908.9|4915.3|4909.3|4914.9|4908.9|8
1614181900000|2021-02-24 15:51:40|4915.3|4909.3|4915.4|4909.4|4915.4|4909.4|4915.3|4909.3|0
1614181910000|2021-02-24 15:51:50|4915.3|4909.3|4915.3|4909.3|4915.4|4909.4|4914.9|4908.9|4
1614181920000|2021-02-24 15:52:00|4916.3|4910.3|4916.4|4910.4|4916.4|4910.4|4916.3|4910.3|24
1614181930000|2021-02-24 15:52:10|4916.3|4910.3|4917.9|4911.9|4917.9|4911.9|4916.3|4910.3|6
1614181940000|2021-02-24 15:52:20|4918.3|4912.3|4918.4|4912.4|4918.4|4912.4|4918.3|4912.3|13
1614181950000|2021-02-24 15:52:30|4917.9|4911.9|4918.5|4912.5|4918.5|4912.5|4917.4|4911.4|80
1614181960000|2021-02-24 15:52:40|4918.2|4912.2|4918.5|4912.5|4918.5|4912.5|4918|4912|4
1614181970000|2021-02-24 15:52:50|4917.5|4911.5|4918|4912|4918|4912|4917.5|4911.5|13
1614181980000|2021-02-24 15:53:00|4917.9|4911.9|4918.8|4912.8|4918.8|4912.8|4917.5|4911.5|26
1614181990000|2021-02-24 15:53:10|4919.8|4913.8|4920.3|4914.3|4920.8|4914.8|4919.8|4913.8|26
1614182000000|2021-02-24 15:53:20|||||||||1
1614182010000|2021-02-24 15:53:30|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|4920.8|4914.8|1
1614182020000|2021-02-24 15:53:40|4921|4915|4922.7|4916.7|4922.7|4916.7|4921|4915|19
1614182030000|2021-02-24 15:53:50|4922.8|4916.8|4928.7|4922.7|4928.7|4922.7|4922.8|4916.8|84
1614182040000|2021-02-24 15:54:00|4928.8|4922.8|4927.7|4921.7|4928.8|4922.8|4927.7|4921.7|40
1614182050000|2021-02-24 15:54:10|4926.8|4920.8|4938.5|4932.5|4938.5|4932.5|4926.8|4920.8|32298
1614182060000|2021-02-24 15:54:20|4938|4932|4945|4939|4945|4939|4938|4932|78
1614182070000|2021-02-24 15:54:30|4944|4938|4936.8|4930.8|4944.5|4938.5|4936.8|4930.8|64
1614182080000|2021-02-24 15:54:40|4937.2|4931.2|4939|4933|4939.1|4933.1|4937.2|4931.2|167
1614182090000|2021-02-24 15:54:50|4938.5|4932.5|4935.4|4929.4|4939.1|4933.1|4935.4|4929.4|40
1614182100000|2021-02-24 15:55:00|4935.6|4929.6|4942.1|4936.1|4942.1|4936.1|4935.1|4929.1|28
1614182110000|2021-02-24 15:55:10|4943.1|4937.1|4936.1|4930.1|4943.7|4937.7|4936.1|4930.1|32
1614182120000|2021-02-24 15:55:20|4935.7|4929.7|4932.4|4926.4|4936.6|4930.6|4932.1|4926.1|44
1614182130000|2021-02-24 15:55:30|4932.1|4926.1|4932.1|4926.1|4932.4|4926.4|4931.9|4925.9|26
1614182140000|2021-02-24 15:55:40|4931.1|4925.1|4931.1|4925.1|4931.1|4925.1|4931.1|4925.1|7
1614182150000|2021-02-24 15:55:50|4930.4|4924.4|4929.9|4923.9|4930.4|4924.4|4929.1|4923.1|48
1614182160000|2021-02-24 15:56:00|4929.4|4923.4|4929.4|4923.4|4929.9|4923.9|4929.1|4923.1|15
1614182170000|2021-02-24 15:56:10|||||||||1
1614182180000|2021-02-24 15:56:20|4929.7|4923.7|4929.7|4923.7|4930.2|4924.2|4929.2|4923.2|74
1614182190000|2021-02-24 15:56:30|4929.6|4923.6|4929.4|4923.4|4929.7|4923.7|4929.2|4923.2|9
1614182200000|2021-02-24 15:56:40|4929.8|4923.8|4931.3|4925.3|4931.8|4925.8|4929.8|4923.8|42
1614182210000|2021-02-24 15:56:50|4931.2|4925.2|4931.4|4925.4|4931.9|4925.9|4930.8|4924.8|14
1614182220000|2021-02-24 15:57:00|4931.8|4925.8|4931.4|4925.4|4931.9|4925.9|4931.1|4925.1|7
1614182230000|2021-02-24 15:57:10|4930.1|4924.1|4930.4|4924.4|4930.6|4924.6|4929.4|4923.4|45
1614182240000|2021-02-24 15:57:20|4930.8|4924.8|4930.6|4924.6|4931.1|4925.1|4930.6|4924.6|8
1614182250000|2021-02-24 15:57:30|4931.1|4925.1|4931.4|4925.4|4931.9|4925.9|4930.7|4924.7|16
1614182260000|2021-02-24 15:57:40|4930.7|4924.7|4930.6|4924.6|4930.7|4924.7|4930.1|4924.1|8
1614182270000|2021-02-24 15:57:50|4930.4|4924.4|4931.1|4925.1|4931.1|4925.1|4930.1|4924.1|9
1614182280000|2021-02-24 15:58:00|4931.4|4925.4|4932.1|4926.1|4932.1|4926.1|4931.4|4925.4|5
1614182290000|2021-02-24 15:58:10|4932.4|4926.4|4932.4|4926.4|4932.4|4926.4|4932.4|4926.4|4
1614182300000|2021-02-24 15:58:20|4932.8|4926.8|4934.1|4928.1|4934.1|4928.1|4932.8|4926.8|8
1614182310000|2021-02-24 15:58:30|4935.1|4929.1|4940.1|4934.1|4940.1|4934.1|4934.7|4928.7|152
1614182320000|2021-02-24 15:58:40|4940.4|4934.4|4943.1|4937.1|4943.1|4937.1|4940.4|4934.4|38
1614182330000|2021-02-24 15:58:50|4942.7|4936.7|4944.1|4938.1|4945.1|4939.1|4942.7|4936.7|50
1614182340000|2021-02-24 15:59:00|4943.7|4937.7|4940.1|4934.1|4943.7|4937.7|4940.1|4934.1|7
1614182350000|2021-02-24 15:59:10|4941.1|4935.1|4940.6|4934.6|4941.1|4935.1|4940.6|4934.6|13
1614182360000|2021-02-24 15:59:20|4940.4|4934.4|4939.1|4933.1|4940.4|4934.4|4939.1|4933.1|5
1614182370000|2021-02-24 15:59:30|4940.4|4934.4|4940.4|4934.4|4940.4|4934.4|4940.4|4934.4|3
1614182380000|2021-02-24 15:59:40|4940.9|4934.9|4940.4|4934.4|4941.1|4935.1|4939.4|4933.4|19
1614182390000|2021-02-24 15:59:50|4940.8|4934.8|4940.1|4934.1|4940.8|4934.8|4939.7|4933.7|6
1614182400000|2021-02-24 16:00:00|4941.1|4935.1|4943.7|4937.7|4944.6|4938.6|4941.1|4935.1|10
1614182410000|2021-02-24 16:00:10|4944.1|4938.1|4941.7|4935.7|4944.1|4938.1|4941.7|4935.7|11
1614182420000|2021-02-24 16:00:20|4942.1|4936.1|4942.1|4936.1|4942.1|4936.1|4941.7|4935.7|9
1614182430000|2021-02-24 16:00:30|4942.4|4936.4|4945.1|4939.1|4945.1|4939.1|4942.4|4936.4|6
1614182440000|2021-02-24 16:00:40|||||||||13
1614182450000|2021-02-24 16:00:50|4945.2|4939.2|4947.7|4941.7|4949.2|4943.2|4945.2|4939.2|131
1614182460000|2021-02-24 16:01:00|4948.1|4942.1|4947.2|4941.2|4948.1|4942.1|4946.1|4940.1|16
1614182470000|2021-02-24 16:01:10|4948.1|4942.1|4946.7|4940.7|4948.2|4942.2|4946.7|4940.7|16
1614182480000|2021-02-24 16:01:20|4946.3|4940.3|4946.2|4940.2|4946.3|4940.3|4946.1|4940.1|1
1614182490000|2021-02-24 16:01:30|4948.1|4942.1|4948.4|4942.4|4948.8|4942.8|4948.1|4942.1|9
1614182500000|2021-02-24 16:01:40|4949.1|4943.1|4954.1|4948.1|4954.9|4948.9|4948.7|4942.7|31
1614182510000|2021-02-24 16:01:50|4954.2|4948.2|4955.1|4949.1|4955.1|4949.1|4954.2|4948.2|39
1614182520000|2021-02-24 16:02:00|4954.7|4948.7|4952.1|4946.1|4955.2|4949.2|4952.1|4946.1|20
1614182530000|2021-02-24 16:02:10|4950.7|4944.7|4949.4|4943.4|4951.1|4945.1|4948.7|4942.7|26
1614182540000|2021-02-24 16:02:20|4948.7|4942.7|4948.6|4942.6|4948.7|4942.7|4948.6|4942.6|15
1614182550000|2021-02-24 16:02:30|4948.2|4942.2|4948.7|4942.7|4949.1|4943.1|4948.2|4942.2|17
1614182560000|2021-02-24 16:02:40|4948.6|4942.6|4948.6|4942.6|4949.1|4943.1|4948.2|4942.2|13
1614182570000|2021-02-24 16:02:50|4948.2|4942.2|4950.1|4944.1|4950.1|4944.1|4947.1|4941.1|13
1614182580000|2021-02-24 16:03:00|4951.1|4945.1|4952.1|4946.1|4952.1|4946.1|4950.4|4944.4|27
1614182590000|2021-02-24 16:03:10|4952.9|4946.9|4953.9|4947.9|4953.9|4947.9|4952.9|4946.9|14
1614182600000|2021-02-24 16:03:20|4953.6|4947.6|4953.4|4947.4|4953.6|4947.6|4952.9|4946.9|42
1614182610000|2021-02-24 16:03:30|4953.1|4947.1|4952.4|4946.4|4953.1|4947.1|4951.4|4945.4|31
1614182620000|2021-02-24 16:03:40|4952.6|4946.6|4952.6|4946.6|4952.6|4946.6|4952.1|4946.1|4
1614182630000|2021-02-24 16:03:50|4952.2|4946.2|4951.9|4945.9|4952.2|4946.2|4951.9|4945.9|15
1614182640000|2021-02-24 16:04:00|4951.8|4945.8|4951.9|4945.9|4951.9|4945.9|4951.8|4945.8|6
1614182650000|2021-02-24 16:04:10|4951.6|4945.6|4955.1|4949.1|4955.1|4949.1|4951.6|4945.6|11
1614182660000|2021-02-24 16:04:20|4954.7|4948.7|4955.1|4949.1|4955.2|4949.2|4954.7|4948.7|34
1614182670000|2021-02-24 16:04:30|4954.4|4948.4|4954.1|4948.1|4954.8|4948.8|4953.7|4947.7|16
1614182680000|2021-02-24 16:04:40|4953.1|4947.1|4953.4|4947.4|4953.4|4947.4|4953.1|4947.1|9
1614182690000|2021-02-24 16:04:50|||||||||3
1614182700000|2021-02-24 16:05:00|||||||||2
1614182710000|2021-02-24 16:05:10|4952.9|4946.9|4952.4|4946.4|4952.9|4946.9|4952.1|4946.1|10
1614182720000|2021-02-24 16:05:20|4952.6|4946.6|4951.4|4945.4|4952.6|4946.6|4951.4|4945.4|8
1614182730000|2021-02-24 16:05:30|4952.1|4946.1|4954.9|4948.9|4954.9|4948.9|4952.1|4946.1|25
1614182740000|2021-02-24 16:05:40|4954.8|4948.8|4956.7|4950.7|4956.9|4950.9|4954.8|4948.8|80
1614182750000|2021-02-24 16:05:50|4956.6|4950.6|4961.3|4955.3|4961.7|4955.7|4956.6|4950.6|21
1614182760000|2021-02-24 16:06:00|4961|4955|4961.7|4955.7|4961.8|4955.8|4960.5|4954.5|67
1614182770000|2021-02-24 16:06:10|4961.3|4955.3|4957.3|4951.3|4961.3|4955.3|4957.3|4951.3|31
1614182780000|2021-02-24 16:06:20|4956.2|4950.2|4958.7|4952.7|4959.3|4953.3|4956.2|4950.2|14
1614182790000|2021-02-24 16:06:30|4958.3|4952.3|4957.3|4951.3|4958.3|4952.3|4956.3|4950.3|5
1614182800000|2021-02-24 16:06:40|4957.1|4951.1|4955.2|4949.2|4957.1|4951.1|4954.3|4948.3|25
1614182810000|2021-02-24 16:06:50|4955.3|4949.3|4956.3|4950.3|4956.3|4950.3|4955.3|4949.3|7
1614182820000|2021-02-24 16:07:00|4956.5|4950.5|4956.3|4950.3|4956.7|4950.7|4956.3|4950.3|4
1614182830000|2021-02-24 16:07:10|4955.3|4949.3|4954|4948|4955.3|4949.3|4954|4948|15
1614182840000|2021-02-24 16:07:20|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|4953.3|4947.3|5
1614182850000|2021-02-24 16:07:30|4953.2|4947.2|4953.7|4947.7|4953.7|4947.7|4953.2|4947.2|9
1614182860000|2021-02-24 16:07:40|4953.3|4947.3|4949.3|4943.3|4953.3|4947.3|4949.3|4943.3|3
1614182870000|2021-02-24 16:07:50|4949.2|4943.2|4950.2|4944.2|4950.2|4944.2|4949.2|4943.2|10
1614182880000|2021-02-24 16:08:00|4951.2|4945.2|4952.3|4946.3|4953.7|4947.7|4951.2|4945.2|25
1614182890000|2021-02-24 16:08:10|||||||||2
1614182900000|2021-02-24 16:08:20|4951.8|4945.8|4950.7|4944.7|4951.8|4945.8|4950.7|4944.7|14
1614182910000|2021-02-24 16:08:30|4950.8|4944.8|4951.2|4945.2|4951.2|4945.2|4950.8|4944.8|0
1614182920000|2021-02-24 16:08:40|4951.6|4945.6|4954.3|4948.3|4954.3|4948.3|4951.2|4945.2|4
1614182930000|2021-02-24 16:08:50|||||||||2
1614182940000|2021-02-24 16:09:00|4954.2|4948.2|4953.7|4947.7|4955.2|4949.2|4953.3|4947.3|62
1614182950000|2021-02-24 16:09:10|4954.1|4948.1|4953.7|4947.7|4954.2|4948.2|4953.2|4947.2|11
1614182960000|2021-02-24 16:09:20|4953.2|4947.2|4953.7|4947.7|4953.7|4947.7|4953.2|4947.2|4
1614182970000|2021-02-24 16:09:30|4953.3|4947.3|4953.2|4947.2|4953.3|4947.3|4953.2|4947.2|15
1614182980000|2021-02-24 16:09:40|4952.7|4946.7|4952.3|4946.3|4952.7|4946.7|4952.3|4946.3|49
1614182990000|2021-02-24 16:09:50|4952.2|4946.2|4950.7|4944.7|4952.2|4946.2|4949.9|4943.9|21
1614183000000|2021-02-24 16:10:00|4950.6|4944.6|4953.4|4947.4|4954.1|4948.1|4950.6|4944.6|8
1614183010000|2021-02-24 16:10:10|4953.6|4947.6|4952.6|4946.6|4953.6|4947.6|4952.2|4946.2|18
1614183020000|2021-02-24 16:10:20|4951.4|4945.4|4951.9|4945.9|4951.9|4945.9|4950.9|4944.9|11
1614183030000|2021-02-24 16:10:30|4953.9|4947.9|4953.1|4947.1|4953.9|4947.9|4952.6|4946.6|28
1614183040000|2021-02-24 16:10:40|4952.4|4946.4|4953.1|4947.1|4953.1|4947.1|4952.4|4946.4|7
1614183050000|2021-02-24 16:10:50|4952.3|4946.3|4952.1|4946.1|4952.3|4946.3|4952.1|4946.1|25
1614183060000|2021-02-24 16:11:00|4952.8|4946.8|4954.6|4948.6|4954.6|4948.6|4952.8|4946.8|34
1614183070000|2021-02-24 16:11:10|4954.4|4948.4|4953.9|4947.9|4954.4|4948.4|4953.9|4947.9|6
1614183080000|2021-02-24 16:11:20|4954.4|4948.4|4954.1|4948.1|4954.4|4948.4|4954.1|4948.1|5
1614183090000|2021-02-24 16:11:30|4953.9|4947.9|4953.1|4947.1|4954.1|4948.1|4953.1|4947.1|104
1614183100000|2021-02-24 16:11:40|4952.9|4946.9|4952.6|4946.6|4953.1|4947.1|4952.1|4946.1|14
1614183110000|2021-02-24 16:11:50|4952.4|4946.4|4953.6|4947.6|4953.6|4947.6|4952.4|4946.4|3
1614183120000|2021-02-24 16:12:00|4953.4|4947.4|4952.1|4946.1|4953.4|4947.4|4952.1|4946.1|4
1614183130000|2021-02-24 16:12:10|4952.2|4946.2|4953.1|4947.1|4953.1|4947.1|4952.2|4946.2|11
1614183140000|2021-02-24 16:12:20|4953.4|4947.4|4953.9|4947.9|4954.4|4948.4|4953.4|4947.4|16
1614183150000|2021-02-24 16:12:30|4954.4|4948.4|4954.4|4948.4|4954.9|4948.9|4953.9|4947.9|11
1614183160000|2021-02-24 16:12:40|4953.9|4947.9|4953.9|4947.9|4954.4|4948.4|4953.9|4947.9|10
1614183170000|2021-02-24 16:12:50|4954.9|4948.9|4953.9|4947.9|4954.9|4948.9|4953.9|4947.9|15
1614183180000|2021-02-24 16:13:00|4953.8|4947.8|4954.7|4948.7|4954.7|4948.7|4953.8|4947.8|9
1614183190000|2021-02-24 16:13:10|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|4954.8|4948.8|6
1614183200000|2021-02-24 16:13:20|4954.7|4948.7|4954.8|4948.8|4954.8|4948.8|4954.3|4948.3|8
1614183210000|2021-02-24 16:13:30|||||||||39
1614183220000|2021-02-24 16:13:40|4954.9|4948.9|4958.8|4952.8|4958.8|4952.8|4954.9|4948.9|56
1614183230000|2021-02-24 16:13:50|4958.2|4952.2|4957.8|4951.8|4958.2|4952.2|4957.7|4951.7|60
1614183240000|2021-02-24 16:14:00|||||||||9
1614183250000|2021-02-24 16:14:10|4958.8|4952.8|4958.4|4952.4|4958.8|4952.8|4958.4|4952.4|11
1614183260000|2021-02-24 16:14:20|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|4958.3|4952.3|5
1614183270000|2021-02-24 16:14:30|4957.9|4951.9|4957.7|4951.7|4957.9|4951.9|4956.8|4950.8|11
1614183280000|2021-02-24 16:14:40|4957.8|4951.8|4955.8|4949.8|4957.8|4951.8|4955.8|4949.8|27
1614183290000|2021-02-24 16:14:50|4956.3|4950.3|4956.8|4950.8|4956.9|4950.9|4956.2|4950.2|10
1614183300000|2021-02-24 16:15:00|4956.9|4950.9|4958.9|4952.9|4958.9|4952.9|4956.9|4950.9|18
1614183310000|2021-02-24 16:15:10|4959.3|4953.3|4958.9|4952.9|4959.3|4953.3|4958.8|4952.8|6
1614183320000|2021-02-24 16:15:20|4959.3|4953.3|4959.9|4953.9|4959.9|4953.9|4959.3|4953.3|6
1614183330000|2021-02-24 16:15:30|4960.7|4954.7|4961.8|4955.8|4961.8|4955.8|4960.7|4954.7|27
1614183340000|2021-02-24 16:15:40|4961.4|4955.4|4961.8|4955.8|4962.8|4956.8|4961.4|4955.4|14
1614183350000|2021-02-24 16:15:50|4961.4|4955.4|4961.8|4955.8|4961.8|4955.8|4960.9|4954.9|8
1614183360000|2021-02-24 16:16:00|4960.9|4954.9|4956.9|4950.9|4960.9|4954.9|4956.9|4950.9|24
1614183370000|2021-02-24 16:16:10|4957.8|4951.8|4958.3|4952.3|4958.3|4952.3|4956.9|4950.9|20
1614183380000|2021-02-24 16:16:20|4958.4|4952.4|4957.8|4951.8|4959.2|4953.2|4957.8|4951.8|11
1614183390000|2021-02-24 16:16:30|4957.7|4951.7|4955.4|4949.4|4957.7|4951.7|4955.4|4949.4|17
1614183400000|2021-02-24 16:16:40|4955.8|4949.8|4956.3|4950.3|4956.3|4950.3|4955.8|4949.8|8
1614183410000|2021-02-24 16:16:50|4955.9|4949.9|4956.3|4950.3|4956.3|4950.3|4955.8|4949.8|12
1614183420000|2021-02-24 16:17:00|4956.2|4950.2|4954.9|4948.9|4956.8|4950.8|4954.9|4948.9|8
1614183430000|2021-02-24 16:17:10|4955.1|4949.1|4954.8|4948.8|4955.8|4949.8|4953.9|4947.9|21
1614183440000|2021-02-24 16:17:20|4954.1|4948.1|4951.1|4945.1|4954.1|4948.1|4950.7|4944.7|29
1614183450000|2021-02-24 16:17:30|4951.4|4945.4|4955.7|4949.7|4955.7|4949.7|4951.4|4945.4|20
1614183460000|2021-02-24 16:17:40|4955.8|4949.8|4956.7|4950.7|4957.1|4951.1|4955.8|4949.8|11
1614183470000|2021-02-24 16:17:50|4957.1|4951.1|4956.7|4950.7|4957.2|4951.2|4956.7|4950.7|27
1614183480000|2021-02-24 16:18:00|4957.1|4951.1|4957.3|4951.3|4957.5|4951.5|4957.1|4951.1|13
1614183490000|2021-02-24 16:18:10|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|4956.3|4950.3|22
1614183500000|2021-02-24 16:18:20|4955.3|4949.3|4956.3|4950.3|4956.3|4950.3|4955.3|4949.3|26
1614183510000|2021-02-24 16:18:30|4956|4950|4956.3|4950.3|4956.3|4950.3|4956|4950|9
1614183520000|2021-02-24 16:18:40|4955.5|4949.5|4955.3|4949.3|4955.8|4949.8|4954.8|4948.8|42
1614183530000|2021-02-24 16:18:50|4954.3|4948.3|4954.8|4948.8|4954.8|4948.8|4954.3|4948.3|9
1614183540000|2021-02-24 16:19:00|4955.7|4949.7|4956.3|4950.3|4956.8|4950.8|4955.7|4949.7|6
1614183550000|2021-02-24 16:19:10|4956.8|4950.8|4957.5|4951.5|4957.5|4951.5|4956.8|4950.8|7
1614183560000|2021-02-24 16:19:20|4957.2|4951.2|4956.7|4950.7|4957.2|4951.2|4956.7|4950.7|19
1614183570000|2021-02-24 16:19:30|4957.1|4951.1|4958.2|4952.2|4958.2|4952.2|4957.1|4951.1|59
1614183580000|2021-02-24 16:19:40|4958.3|4952.3|4958.8|4952.8|4958.8|4952.8|4958|4952|77
1614183590000|2021-02-24 16:19:50|4958|4952|4959.3|4953.3|4959.5|4953.5|4958|4952|11
1614183600000|2021-02-24 16:20:00|4959.5|4953.5|4956|4950|4960.5|4954.5|4953.6|4947.6|30
1614183610000|2021-02-24 16:20:10|4956.5|4950.5|4956.6|4950.6|4957|4951|4956.5|4950.5|5
1614183620000|2021-02-24 16:20:20|4957|4951|4957|4951|4957|4951|4956.6|4950.6|6
1614183630000|2021-02-24 16:20:30|4956.2|4950.2|4957.2|4951.2|4957.2|4951.2|4956.2|4950.2|58
1614183640000|2021-02-24 16:20:40|4956.7|4950.7|4954.7|4948.7|4957.2|4951.2|4954.7|4948.7|49
1614183650000|2021-02-24 16:20:50|4955.1|4949.1|4956.2|4950.2|4956.2|4950.2|4955.1|4949.1|69
1614183660000|2021-02-24 16:21:00|4955.9|4949.9|4955.2|4949.2|4955.9|4949.9|4955.2|4949.2|7
1614183670000|2021-02-24 16:21:10|4955.6|4949.6|4955.2|4949.2|4955.6|4949.6|4954.5|4948.5|43
1614183680000|2021-02-24 16:21:20|4955.6|4949.6|4956.2|4950.2|4956.6|4950.6|4955.6|4949.6|6
1614183690000|2021-02-24 16:21:30|4956.6|4950.6|4956.6|4950.6|4956.6|4950.6|4956.6|4950.6|7
1614183700000|2021-02-24 16:21:40|4956.9|4950.9|4958|4952|4958|4952|4956.9|4950.9|225
1614183710000|2021-02-24 16:21:50|4957.9|4951.9|4956.9|4950.9|4958|4952|4956.9|4950.9|13
1614183720000|2021-02-24 16:22:00|4956.5|4950.5|4956.6|4950.6|4956.9|4950.9|4956.5|4950.5|48
1614183730000|2021-02-24 16:22:10|4957.6|4951.6|4958.4|4952.4|4958.4|4952.4|4957.6|4951.6|98
1614183740000|2021-02-24 16:22:20|4958.3|4952.3|4958.8|4952.8|4958.8|4952.8|4957.4|4951.4|222
1614183750000|2021-02-24 16:22:30|4958.7|4952.7|4964.7|4958.7|4964.7|4958.7|4958.7|4952.7|105
1614183760000|2021-02-24 16:22:40|4964.2|4958.2|4965.7|4959.7|4965.7|4959.7|4964.2|4958.2|14
1614183770000|2021-02-24 16:22:50|4965.8|4959.8|4965.7|4959.7|4968.3|4962.3|4964.3|4958.3|38
1614183780000|2021-02-24 16:23:00|4966.7|4960.7|4972.8|4966.8|4973.8|4967.8|4966.7|4960.7|56
1614183790000|2021-02-24 16:23:10|4973.7|4967.7|4973.3|4967.3|4974.7|4968.7|4973.3|4967.3|99
1614183800000|2021-02-24 16:23:20|4972.9|4966.9|4973.3|4967.3|4973.9|4967.9|4972.3|4966.3|75
1614183810000|2021-02-24 16:23:30|4973.7|4967.7|4972.6|4966.6|4973.7|4967.7|4972.4|4966.4|7
1614183820000|2021-02-24 16:23:40|4973.3|4967.3|4972.9|4966.9|4974.4|4968.4|4972.2|4966.2|49
1614183830000|2021-02-24 16:23:50|4972.2|4966.2|4971.4|4965.4|4972.6|4966.6|4971.3|4965.3|10
1614183840000|2021-02-24 16:24:00|4971.8|4965.8|4971.9|4965.9|4972.6|4966.6|4971.4|4965.4|29
1614183850000|2021-02-24 16:24:10|4972.9|4966.9|4973.9|4967.9|4973.9|4967.9|4972.9|4966.9|7
1614183860000|2021-02-24 16:24:20|4973.6|4967.6|4974.1|4968.1|4974.6|4968.6|4973.6|4967.6|199
1614183870000|2021-02-24 16:24:30|4974.2|4968.2|4976.1|4970.1|4976.1|4970.1|4974.2|4968.2|40
1614183880000|2021-02-24 16:24:40|4979.2|4973.2|4980.3|4974.3|4981.3|4975.3|4979.1|4973.1|34
1614183890000|2021-02-24 16:24:50|4980.7|4974.7|4978.7|4972.7|4980.7|4974.7|4978.7|4972.7|14
1614183900000|2021-02-24 16:25:00|4977.8|4971.8|4976.1|4970.1|4978.2|4972.2|4976.1|4970.1|65
1614183910000|2021-02-24 16:25:10|4975.7|4969.7|4976.8|4970.8|4976.8|4970.8|4975.7|4969.7|8
1614183920000|2021-02-24 16:25:20|4977.2|4971.2|4977.7|4971.7|4977.8|4971.8|4977.2|4971.2|3
1614183930000|2021-02-24 16:25:30|4976.8|4970.8|4979.8|4973.8|4981.2|4975.2|4976.8|4970.8|26
1614183940000|2021-02-24 16:25:40|4979.7|4973.7|4978.8|4972.8|4979.7|4973.7|4978.8|4972.8|13
1614183950000|2021-02-24 16:25:50|4979|4973|4979.9|4973.9|4979.9|4973.9|4977.6|4971.6|74
1614183960000|2021-02-24 16:26:00|4980.9|4974.9|4985.7|4979.7|4986.6|4980.6|4980.9|4974.9|77
1614183970000|2021-02-24 16:26:10|4985.9|4979.9|4986.4|4980.4|4986.5|4980.5|4985.4|4979.4|25
1614183980000|2021-02-24 16:26:20|4986.5|4980.5|4986.9|4980.9|4989.5|4983.5|4986.5|4980.5|39
1614183990000|2021-02-24 16:26:30|4987.4|4981.4|4991.7|4985.7|4991.9|4985.9|4987.4|4981.4|93
1614184000000|2021-02-24 16:26:40|4991.6|4985.6|4994.2|4988.2|4994.9|4988.9|4991.2|4985.2|32
1614184010000|2021-02-24 16:26:50|4993.9|4987.9|4993|4987|4995.4|4989.4|4993|4987|43
1614184020000|2021-02-24 16:27:00|4992.9|4986.9|4996.4|4990.4|4996.4|4990.4|4992.9|4986.9|30
1614184030000|2021-02-24 16:27:10|4996|4990|4997.6|4991.6|4998.3|4992.3|4996|4990|158
1614184040000|2021-02-24 16:27:20|4997.3|4991.3|4993.6|4987.6|4998.3|4992.3|4993.4|4987.4|56
1614184050000|2021-02-24 16:27:30|4993.8|4987.8|4995.3|4989.3|4995.3|4989.3|4993.3|4987.3|30
1614184060000|2021-02-24 16:27:40|4994.9|4988.9|4994.3|4988.3|4994.9|4988.9|4994.3|4988.3|67
1614184070000|2021-02-24 16:27:50|4994|4988|4989.5|4983.5|4994|4988|4989.5|4983.5|41
1614184080000|2021-02-24 16:28:00|4989.6|4983.6|4987.4|4981.4|4990|4984|4987.4|4981.4|17
1614184090000|2021-02-24 16:28:10|4987|4981|4983.1|4977.1|4987|4981|4983|4977|82
1614184100000|2021-02-24 16:28:20|4984.1|4978.1|4983.1|4977.1|4984.1|4978.1|4983.1|4977.1|14
1614184110000|2021-02-24 16:28:30|4982|4976|4983|4977|4983|4977|4982|4976|41
1614184120000|2021-02-24 16:28:40|4983.1|4977.1|4982|4976|4983.1|4977.1|4982|4976|27
1614184130000|2021-02-24 16:28:50|4981.2|4975.2|4980.8|4974.8|4981.2|4975.2|4980|4974|14
1614184140000|2021-02-24 16:29:00|4978.5|4972.5|4976.8|4970.8|4978.5|4972.5|4976|4970|71
1614184150000|2021-02-24 16:29:10|4977.1|4971.1|4981.5|4975.5|4981.5|4975.5|4977.1|4971.1|17
1614184160000|2021-02-24 16:29:20|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|38
1614184170000|2021-02-24 16:29:30|4980.8|4974.8|4980.7|4974.7|4981.6|4975.6|4980.7|4974.7|92
1614184180000|2021-02-24 16:29:40|||||||||8
1614184190000|2021-02-24 16:29:50|4980.3|4974.3|4981.1|4975.1|4981.1|4975.1|4980.3|4974.3|38
1614184200000|2021-02-24 16:30:00|4980.9|4974.9|4984.7|4978.7|4984.7|4978.7|4979.9|4973.9|11
1614184210000|2021-02-24 16:30:10|4984.3|4978.3|4984|4978|4985.2|4979.2|4984|4978|10
1614184220000|2021-02-24 16:30:20|4984.2|4978.2|4986|4980|4986|4980|4984.2|4978.2|39
1614184230000|2021-02-24 16:30:30|4985.3|4979.3|4985|4979|4985.3|4979.3|4985|4979|23
1614184240000|2021-02-24 16:30:40|4985.4|4979.4|4986.2|4980.2|4986.2|4980.2|4985.4|4979.4|10
1614184250000|2021-02-24 16:30:50|4986.3|4980.3|4986.3|4980.3|4986.7|4980.7|4986.3|4980.3|53
1614184260000|2021-02-24 16:31:00|4985.9|4979.9|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|0
1614184270000|2021-02-24 16:31:10|4984.2|4978.2|4984.9|4978.9|4984.9|4978.9|4983.3|4977.3|16
1614184280000|2021-02-24 16:31:20|4984.8|4978.8|4981.4|4975.4|4984.9|4978.9|4981.4|4975.4|10
1614184290000|2021-02-24 16:31:30|||||||||4
1614184300000|2021-02-24 16:31:40|4979.6|4973.6|4980.4|4974.4|4981.3|4975.3|4979.4|4973.4|16
1614184310000|2021-02-24 16:31:50|4980.3|4974.3|4980.7|4974.7|4980.7|4974.7|4979.9|4973.9|39
1614184320000|2021-02-24 16:32:00|4980.8|4974.8|4982.2|4976.2|4982.2|4976.2|4980.7|4974.7|71
1614184330000|2021-02-24 16:32:10|4982.7|4976.7|4982|4976|4983.2|4977.2|4982|4976|87
1614184340000|2021-02-24 16:32:20|4981.8|4975.8|4983.2|4977.2|4983.2|4977.2|4981.8|4975.8|17
1614184350000|2021-02-24 16:32:30|4983.3|4977.3|4982.1|4976.1|4983.3|4977.3|4981|4975|15
1614184360000|2021-02-24 16:32:40|4982|4976|4985|4979|4985|4979|4982|4976|15
1614184370000|2021-02-24 16:32:50|4985.1|4979.1|4986|4980|4986|4980|4985.1|4979.1|3
1614184380000|2021-02-24 16:33:00|4985.6|4979.6|4987.5|4981.5|4987.5|4981.5|4985.5|4979.5|8
1614184390000|2021-02-24 16:33:10|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|0
1614184400000|2021-02-24 16:33:20|4988.1|4982.1|4988.5|4982.5|4989|4983|4988.1|4982.1|23
1614184410000|2021-02-24 16:33:30|4988|4982|4987.1|4981.1|4988|4982|4986.1|4980.1|17
1614184420000|2021-02-24 16:33:40|4987|4981|4986.1|4980.1|4987|4981|4986|4980|4
1614184430000|2021-02-24 16:33:50|4985.1|4979.1|4984.5|4978.5|4985.5|4979.5|4984.5|4978.5|7
1614184440000|2021-02-24 16:34:00|4983.5|4977.5|4985.4|4979.4|4985.4|4979.4|4983.5|4977.5|5
1614184450000|2021-02-24 16:34:10|4985.6|4979.6|4986.5|4980.5|4986.5|4980.5|4984.6|4978.6|85
1614184460000|2021-02-24 16:34:20|4986.6|4980.6|4987.5|4981.5|4987.9|4981.9|4986.5|4980.5|21
1614184470000|2021-02-24 16:34:30|4987.6|4981.6|4989.6|4983.6|4989.6|4983.6|4987.6|4981.6|37
1614184480000|2021-02-24 16:34:40|4988.5|4982.5|4988.4|4982.4|4988.5|4982.5|4988.4|4982.4|14
1614184490000|2021-02-24 16:34:50|4988|4982|4986.4|4980.4|4988|4982|4986.4|4980.4|11
1614184500000|2021-02-24 16:35:00|4986.2|4980.2|4989.6|4983.6|4990|4984|4983.7|4977.7|22
1614184510000|2021-02-24 16:35:10|4988.6|4982.6|4989.6|4983.6|4989.6|4983.6|4988.6|4982.6|34
1614184520000|2021-02-24 16:35:20|||||||||3
1614184540000|2021-02-24 16:35:40|4988.6|4982.6|4990.6|4984.6|4991.1|4985.1|4988.6|4982.6|43
1614184560000|2021-02-24 16:36:00|4990.3|4984.3|4991|4985|4991|4985|4990|4984|24
1614184570000|2021-02-24 16:36:10|4991.1|4985.1|4996.6|4990.6|4997.5|4991.5|4991|4985|92
1614184580000|2021-02-24 16:36:20|4998.6|4992.6|4998|4992|4999|4993|4998|4992|22
1614184590000|2021-02-24 16:36:30|4998.5|4992.5|4999.7|4993.7|4999.9|4993.9|4998.5|4992.5|7
1614184600000|2021-02-24 16:36:40|4999.4|4993.4|4997.7|4991.7|4999.4|4993.4|4997.7|4991.7|14
1614184610000|2021-02-24 16:36:50|4997.9|4991.9|4998.4|4992.4|4998.4|4992.4|4997.4|4991.4|30
1614184620000|2021-02-24 16:37:00|4997.9|4991.9|4997.1|4991.1|4997.9|4991.9|4996.7|4990.7|13
1614184630000|2021-02-24 16:37:10|4996.9|4990.9|4998.1|4992.1|4998.1|4992.1|4996.4|4990.4|7
1614184640000|2021-02-24 16:37:20|4998.6|4992.6|5002.6|4996.6|5002.7|4996.7|4998.6|4992.6|48
1614184650000|2021-02-24 16:37:30|5003.1|4997.1|5003.4|4997.4|5003.4|4997.4|5002.9|4996.9|16
1614184660000|2021-02-24 16:37:40|5003.1|4997.1|5002.4|4996.4|5003.1|4997.1|5002.4|4996.4|11
1614184670000|2021-02-24 16:37:50|5002.2|4996.2|5004.4|4998.4|5004.7|4998.7|5001.8|4995.8|35
1614184680000|2021-02-24 16:38:00|5004.9|4998.9|5010.9|5004.9|5011.3|5005.3|5004|4998|57
1614184690000|2021-02-24 16:38:10|5010.5|5004.5|5009.8|5003.8|5010.5|5004.5|5009.8|5003.8|11
1614184700000|2021-02-24 16:38:20|5009.3|5003.3|5014.2|5008.2|5016.2|5010.2|5009.3|5003.3|49
1614184710000|2021-02-24 16:38:30|5014.5|5008.5|5018.5|5012.5|5020.5|5014.5|5014.2|5008.2|52
1614184720000|2021-02-24 16:38:40|5018.9|5012.9|5017|5011|5019|5013|5016.5|5010.5|15
1614184730000|2021-02-24 16:38:50|5017.4|5011.4|5017.5|5011.5|5017.5|5011.5|5017|5011|9
1614184740000|2021-02-24 16:39:00|5017|5011|5015|5009|5017|5011|5015|5009|7
1614184750000|2021-02-24 16:39:10|5014.9|5008.9|5011.4|5005.4|5014.9|5008.9|5011.4|5005.4|33
1614184760000|2021-02-24 16:39:20|5011.1|5005.1|5011.8|5005.8|5011.8|5005.8|5010.9|5004.9|13
1614184770000|2021-02-24 16:39:30|5011.4|5005.4|5007.8|5001.8|5011.4|5005.4|5007.4|5001.4|9
1614184780000|2021-02-24 16:39:40|5008.4|5002.4|5008.8|5002.8|5008.8|5002.8|5008.4|5002.4|8
1614184790000|2021-02-24 16:39:50|5008.4|5002.4|5009|5003|5009.3|5003.3|5008.4|5002.4|18
1614184800000|2021-02-24 16:40:00|5008.3|5002.3|5006.9|5000.9|5008.3|5002.3|5006.8|5000.8|14
1614184810000|2021-02-24 16:40:10|5006.8|5000.8|5005.9|4999.9|5006.8|5000.8|5005.9|4999.9|8
1614184820000|2021-02-24 16:40:20|5006.4|5000.4|5007|5001|5007|5001|5006.4|5000.4|11
1614184830000|2021-02-24 16:40:30|5006.4|5000.4|5000.7|4994.7|5007|5001|5000.2|4994.2|18
1614184840000|2021-02-24 16:40:40|5002.7|4996.7|5002.7|4996.7|5002.9|4996.9|5002.2|4996.2|5
1614184850000|2021-02-24 16:40:50|5011.2|5005.2|5013.7|5007.7|5013.9|5007.9|5011.2|5005.2|17
1614184860000|2021-02-24 16:41:00|5013.4|5007.4|5015|5009|5015|5009|5013.4|5007.4|15
1614184870000|2021-02-24 16:41:10|5015.2|5009.2|5015.9|5009.9|5016.4|5010.4|5015|5009|87
1614184880000|2021-02-24 16:41:20|5015.7|5009.7|5016.9|5010.9|5017.7|5011.7|5015.7|5009.7|8
1614184890000|2021-02-24 16:41:30|5016.8|5010.8|5021.3|5015.3|5021.3|5015.3|5016.8|5010.8|26
1614184900000|2021-02-24 16:41:40|5020.8|5014.8|5019.5|5013.5|5021.3|5015.3|5019.5|5013.5|21
1614184910000|2021-02-24 16:41:50|5020|5014|5021.2|5015.2|5021.2|5015.2|5020|5014|13
1614184920000|2021-02-24 16:42:00|5020|5014|5018|5012|5020|5014|5016.5|5010.5|9
1614184930000|2021-02-24 16:42:10|5017|5011|5016.5|5010.5|5017.5|5011.5|5016.5|5010.5|14
1614184940000|2021-02-24 16:42:20|5017.5|5011.5|5020|5014|5020|5014|5017.5|5011.5|15
1614184950000|2021-02-24 16:42:30|5020.4|5014.4|5019.5|5013.5|5020.4|5014.4|5019|5013|8
1614184960000|2021-02-24 16:42:40|5018.5|5012.5|5020|5014|5020|5014|5018.5|5012.5|45
1614184970000|2021-02-24 16:42:50|5019.6|5013.6|5021.5|5015.5|5021.5|5015.5|5019.5|5013.5|13
1614184980000|2021-02-24 16:43:00|5021.6|5015.6|5019.4|5013.4|5021.9|5015.9|5019.4|5013.4|40
1614184990000|2021-02-24 16:43:10|5019.8|5013.8|5019.1|5013.1|5020.4|5014.4|5019.1|5013.1|16
1614185000000|2021-02-24 16:43:20|5019.5|5013.5|5018.4|5012.4|5019.5|5013.5|5018.2|5012.2|65
1614185010000|2021-02-24 16:43:30|5018.9|5012.9|5018|5012|5019.5|5013.5|5017.5|5011.5|21
1614185020000|2021-02-24 16:43:40|5018.4|5012.4|5019.3|5013.3|5019.4|5013.4|5018.4|5012.4|32
1614185030000|2021-02-24 16:43:50|5018.9|5012.9|5018.3|5012.3|5019.4|5013.4|5017.8|5011.8|9
1614185040000|2021-02-24 16:44:00|5018.4|5012.4|5017.8|5011.8|5018.4|5012.4|5017.8|5011.8|39
1614185050000|2021-02-24 16:44:10|5018.4|5012.4|5016.8|5010.8|5018.4|5012.4|5016.8|5010.8|87
1614185060000|2021-02-24 16:44:20|5017|5011|5014.1|5008.1|5017|5011|5014.1|5008.1|9
1614185070000|2021-02-24 16:44:30|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|5012.9|5006.9|31
1614185080000|2021-02-24 16:44:40|5012.7|5006.7|5012.4|5006.4|5012.7|5006.7|5012.4|5006.4|3
1614185090000|2021-02-24 16:44:50|5012.7|5006.7|5013.4|5007.4|5015.4|5009.4|5012.7|5006.7|79
1614185100000|2021-02-24 16:45:00|5012.5|5006.5|5014|5008|5014|5008|5009.6|5003.6|27
1614185110000|2021-02-24 16:45:10|5014.4|5008.4|5015|5009|5015.5|5009.5|5014.4|5008.4|12
1614185120000|2021-02-24 16:45:20|5014.9|5008.9|5014.4|5008.4|5016.2|5010.2|5014.4|5008.4|25
1614185130000|2021-02-24 16:45:30|5014.9|5008.9|5016.7|5010.7|5016.7|5010.7|5014.9|5008.9|19
1614185140000|2021-02-24 16:45:40|5017.1|5011.1|5021.7|5015.7|5021.7|5015.7|5017.1|5011.1|10
1614185150000|2021-02-24 16:45:50|5023.2|5017.2|5020.7|5014.7|5023.2|5017.2|5020.7|5014.7|26
1614185160000|2021-02-24 16:46:00|5020.2|5014.2|5021.7|5015.7|5022.2|5016.2|5019.7|5013.7|9
1614185170000|2021-02-24 16:46:10|5022.2|5016.2|5023.7|5017.7|5023.7|5017.7|5022.2|5016.2|3
1614185180000|2021-02-24 16:46:20|5023.6|5017.6|5022.7|5016.7|5024.2|5018.2|5022.7|5016.7|5
1614185200000|2021-02-24 16:46:40|5022.6|5016.6|5023.7|5017.7|5023.7|5017.7|5022.2|5016.2|7
1614185210000|2021-02-24 16:46:50|5023.2|5017.2|5024.2|5018.2|5024.4|5018.4|5023.2|5017.2|25
1614185220000|2021-02-24 16:47:00|5023.9|5017.9|5023.2|5017.2|5023.9|5017.9|5021.9|5015.9|20
1614185230000|2021-02-24 16:47:10|5022.7|5016.7|5021.9|5015.9|5023.2|5017.2|5021.9|5015.9|6
1614185240000|2021-02-24 16:47:20|5021.7|5015.7|5017.7|5011.7|5021.7|5015.7|5017.7|5011.7|57
1614185250000|2021-02-24 16:47:30|5016.6|5010.6|5021.7|5015.7|5021.7|5015.7|5015.9|5009.9|65
1614185260000|2021-02-24 16:47:40|5021.3|5015.3|5021.7|5015.7|5022|5016|5021.3|5015.3|93
1614185270000|2021-02-24 16:47:50|5021.2|5015.2|5020.7|5014.7|5021.3|5015.3|5020.2|5014.2|8
1614185280000|2021-02-24 16:48:00|5020|5014|5019.7|5013.7|5020|5014|5019.7|5013.7|2
1614185290000|2021-02-24 16:48:10|5018.7|5012.7|5021.7|5015.7|5021.7|5015.7|5018.7|5012.7|10
1614185300000|2021-02-24 16:48:20|5021.6|5015.6|5019.2|5013.2|5021.6|5015.6|5019.2|5013.2|5
1614185310000|2021-02-24 16:48:30|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|5019.3|5013.3|14
1614185320000|2021-02-24 16:48:40|5019.2|5013.2|5021.7|5015.7|5021.7|5015.7|5019.1|5013.1|9
1614185330000|2021-02-24 16:48:50|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|5020.2|5014.2|4
1614185340000|2021-02-24 16:49:00|5019.8|5013.8|5021.8|5015.8|5021.8|5015.8|5019.8|5013.8|20
1614185350000|2021-02-24 16:49:10|5021.5|5015.5|5021.3|5015.3|5021.5|5015.5|5021.3|5015.3|14
1614185360000|2021-02-24 16:49:20|5021.2|5015.2|5021.7|5015.7|5021.7|5015.7|5021.2|5015.2|4
1614185370000|2021-02-24 16:49:30|5021.2|5015.2|5020.9|5014.9|5021.3|5015.3|5020.4|5014.4|7
1614185380000|2021-02-24 16:49:40|5020.8|5014.8|5020.8|5014.8|5020.8|5014.8|5020.1|5014.1|10
1614185390000|2021-02-24 16:49:50|5020.4|5014.4|5020.1|5014.1|5020.6|5014.6|5020.1|5014.1|1
1614185400000|2021-02-24 16:50:00|5019.7|5013.7|5019.2|5013.2|5019.7|5013.7|5019.1|5013.1|12
1614185410000|2021-02-24 16:50:10|5019.1|5013.1|5019.2|5013.2|5019.2|5013.2|5019.1|5013.1|0
1614185420000|2021-02-24 16:50:20|5019.3|5013.3|5020.8|5014.8|5020.8|5014.8|5019.3|5013.3|17
1614185430000|2021-02-24 16:50:30|5020.9|5014.9|5021.6|5015.6|5022.9|5016.9|5020.6|5014.6|11
1614185440000|2021-02-24 16:50:40|5020.7|5014.7|5021.5|5015.5|5021.8|5015.8|5020.7|5014.7|54
1614185450000|2021-02-24 16:50:50|5021.3|5015.3|5019.5|5013.5|5021.3|5015.3|5019.5|5013.5|3
1614185460000|2021-02-24 16:51:00|5020|5014|5022.3|5016.3|5022.3|5016.3|5020|5014|27
1614185470000|2021-02-24 16:51:10|5023.3|5017.3|5022|5016|5023.7|5017.7|5020.8|5014.8|14
1614185480000|2021-02-24 16:51:20|5022.5|5016.5|5022.1|5016.1|5022.5|5016.5|5021.7|5015.7|2
1614185490000|2021-02-24 16:51:30|5022.4|5016.4|5022.6|5016.6|5022.6|5016.6|5022.4|5016.4|1
1614185500000|2021-02-24 16:51:40|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|7
1614185510000|2021-02-24 16:51:50|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|29
1614185520000|2021-02-24 16:52:00|5022.3|5016.3|5021.3|5015.3|5022.4|5016.4|5020.4|5014.4|24
1614185530000|2021-02-24 16:52:10|5020.3|5014.3|5021.4|5015.4|5022.4|5016.4|5020.3|5014.3|13
1614185540000|2021-02-24 16:52:20|5021.9|5015.9|5022.1|5016.1|5022.1|5016.1|5021.9|5015.9|1
1614185550000|2021-02-24 16:52:30|5022.3|5016.3|5024.8|5018.8|5024.8|5018.8|5022.3|5016.3|9
1614185560000|2021-02-24 16:52:40|5025.3|5019.3|5025.6|5019.6|5025.6|5019.6|5025.3|5019.3|6
1614185570000|2021-02-24 16:52:50|5025.3|5019.3|5025.2|5019.2|5025.3|5019.3|5025.2|5019.2|16
1614185580000|2021-02-24 16:53:00|5024.5|5018.5|5024.2|5018.2|5024.7|5018.7|5024.2|5018.2|71
1614185590000|2021-02-24 16:53:10|5023.5|5017.5|5023.5|5017.5|5023.5|5017.5|5023.2|5017.2|110
1614185600000|2021-02-24 16:53:20|5025.8|5019.8|5027.8|5021.8|5027.8|5021.8|5025.8|5019.8|51
1614185610000|2021-02-24 16:53:30|5027.9|5021.9|5030.8|5024.8|5030.9|5024.9|5027.3|5021.3|17
1614185620000|2021-02-24 16:53:40|5030.7|5024.7|5029.4|5023.4|5030.7|5024.7|5028.4|5022.4|32
1614185630000|2021-02-24 16:53:50|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.8|5023.8|25
1614185640000|2021-02-24 16:54:00|5030.6|5024.6|5030.3|5024.3|5030.7|5024.7|5030.1|5024.1|10
1614185650000|2021-02-24 16:54:10|5031.1|5025.1|5032.7|5026.7|5032.7|5026.7|5031.1|5025.1|23
1614185660000|2021-02-24 16:54:20|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5
1614185670000|2021-02-24 16:54:30|5035.7|5029.7|5039.3|5033.3|5039.3|5033.3|5035.7|5029.7|44
1614185680000|2021-02-24 16:54:40|5039.2|5033.2|5036.5|5030.5|5039.2|5033.2|5035.3|5029.3|44
1614185690000|2021-02-24 16:54:50|5036.1|5030.1|5032.7|5026.7|5036.1|5030.1|5032.7|5026.7|64
1614185700000|2021-02-24 16:55:00|5032.6|5026.6|5032.5|5026.5|5033.1|5027.1|5032.2|5026.2|150
1614185710000|2021-02-24 16:55:10|5032.3|5026.3|5028.6|5022.6|5032.5|5026.5|5028.6|5022.6|67
1614185720000|2021-02-24 16:55:20|5028.5|5022.5|5027.5|5021.5|5028.6|5022.6|5027.5|5021.5|35
1614185730000|2021-02-24 16:55:30|5027.6|5021.6|5027.5|5021.5|5028|5022|5026.5|5020.5|19
1614185740000|2021-02-24 16:55:40|5027.1|5021.1|5026.7|5020.7|5027.1|5021.1|5026.7|5020.7|5
1614185750000|2021-02-24 16:55:50|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|5027.3|5021.3|8
1614185760000|2021-02-24 16:56:00|5027.2|5021.2|5027.6|5021.6|5027.6|5021.6|5026.2|5020.2|9
1614185770000|2021-02-24 16:56:10|5028.1|5022.1|5028.6|5022.6|5028.9|5022.9|5028.1|5022.1|6
1614185780000|2021-02-24 16:56:20|||||||||2
1614185790000|2021-02-24 16:56:30|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|8
1614185800000|2021-02-24 16:56:40|5029.8|5023.8|5030.1|5024.1|5030.6|5024.6|5029.8|5023.8|7
1614185810000|2021-02-24 16:56:50|5029.7|5023.7|5027.7|5021.7|5029.7|5023.7|5027.7|5021.7|45
1614185820000|2021-02-24 16:57:00|5027.9|5021.9|5029.1|5023.1|5029.1|5023.1|5027.7|5021.7|5
1614185830000|2021-02-24 16:57:10|||||||||4
1614185840000|2021-02-24 16:57:20|5029.2|5023.2|5030|5024|5030.5|5024.5|5029.2|5023.2|15
1614185850000|2021-02-24 16:57:30|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.2|5024.2|10
1614185860000|2021-02-24 16:57:40|5030.7|5024.7|5033.5|5027.5|5034.6|5028.6|5030.7|5024.7|24
1614185870000|2021-02-24 16:57:50|5032.4|5026.4|5030|5024|5032.4|5026.4|5029.5|5023.5|22
1614185880000|2021-02-24 16:58:00|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.2|5022.2|18
1614185890000|2021-02-24 16:58:10|5028.2|5022.2|5028.6|5022.6|5028.6|5022.6|5028.2|5022.2|7
1614185900000|2021-02-24 16:58:20|5028.5|5022.5|5031|5025|5031|5025|5028.5|5022.5|4
1614185910000|2021-02-24 16:58:30|5030.3|5024.3|5030|5024|5030.3|5024.3|5030|5024|15
1614185920000|2021-02-24 16:58:40|5029.8|5023.8|5029.3|5023.3|5029.8|5023.8|5029.3|5023.3|3
1614185930000|2021-02-24 16:58:50|5029.5|5023.5|5029.5|5023.5|5029.5|5023.5|5029.5|5023.5|2
1614185940000|2021-02-24 16:59:00|5029.3|5023.3|5029.3|5023.3|5029.3|5023.3|5028.8|5022.8|5
1614185950000|2021-02-24 16:59:10|5029|5023|5029.5|5023.5|5029.5|5023.5|5028.6|5022.6|44
1614185960000|2021-02-24 16:59:20|5029.6|5023.6|5029.6|5023.6|5029.7|5023.7|5029.6|5023.6|28
1614185970000|2021-02-24 16:59:30|5029.5|5023.5|5029.4|5023.4|5029.5|5023.5|5029.4|5023.4|29
1614185980000|2021-02-24 16:59:40|5029.9|5023.9|5029.4|5023.4|5029.9|5023.9|5029.4|5023.4|7
1614185990000|2021-02-24 16:59:50|5029.2|5023.2|5026.6|5020.6|5029.2|5023.2|5026.6|5020.6|36
1614186000000|2021-02-24 17:00:00|5027|5021|5022.4|5016.4|5027|5021|5022.4|5016.4|45
1614186010000|2021-02-24 17:00:10|5021.5|5015.5|5019.9|5013.9|5021.5|5015.5|5019.9|5013.9|79
1614186020000|2021-02-24 17:00:20|5019.5|5013.5|5020.5|5014.5|5020.5|5014.5|5019.5|5013.5|18
1614186030000|2021-02-24 17:00:30|5020.4|5014.4|5019.9|5013.9|5020.5|5014.5|5019.5|5013.5|48
1614186040000|2021-02-24 17:00:40|5019.5|5013.5|5020.4|5014.4|5020.5|5014.5|5019.5|5013.5|3
1614186050000|2021-02-24 17:00:50|5020.5|5014.5|5019.9|5013.9|5020.6|5014.6|5019.9|5013.9|10
1614186060000|2021-02-24 17:01:00|5020.2|5014.2|5022.5|5016.5|5022.5|5016.5|5020.2|5014.2|17
1614186070000|2021-02-24 17:01:10|5023.5|5017.5|5024|5018|5024.9|5018.9|5023.5|5017.5|24
1614186080000|2021-02-24 17:01:20|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023|5017|6
1614186090000|2021-02-24 17:01:30|5023.3|5017.3|5024.6|5018.6|5024.6|5018.6|5022.9|5016.9|3
1614186100000|2021-02-24 17:01:40|5024|5018|5023.9|5017.9|5025|5019|5023.9|5017.9|13
1614186110000|2021-02-24 17:01:50|5024|5018|5024.1|5018.1|5024.1|5018.1|5023.5|5017.5|3
1614186120000|2021-02-24 17:02:00|5023.8|5017.8|5027.5|5021.5|5027.5|5021.5|5023.8|5017.8|21
1614186130000|2021-02-24 17:02:10|5027.6|5021.6|5030.6|5024.6|5030.6|5024.6|5027.6|5021.6|37
1614186140000|2021-02-24 17:02:20|5028.8|5022.8|5029.1|5023.1|5029.1|5023.1|5028.8|5022.8|30
1614186160000|2021-02-24 17:02:40|5029|5023|5029|5023|5029.1|5023.1|5028.6|5022.6|26
1614186170000|2021-02-24 17:02:50|5029.9|5023.9|5029.3|5023.3|5030.1|5024.1|5029.3|5023.3|17
1614186180000|2021-02-24 17:03:00|5029.1|5023.1|5032|5026|5032|5026|5029.1|5023.1|49
1614186190000|2021-02-24 17:03:10|5032.1|5026.1|5032.1|5026.1|5032.5|5026.5|5032|5026|22
1614186200000|2021-02-24 17:03:20|5032.6|5026.6|5033.1|5027.1|5033.1|5027.1|5032.6|5026.6|4
1614186210000|2021-02-24 17:03:30|||||||||7
1614186220000|2021-02-24 17:03:40|5033.5|5027.5|5033.3|5027.3|5033.5|5027.5|5032.8|5026.8|22
1614186230000|2021-02-24 17:03:50|5033.4|5027.4|5033.3|5027.3|5035.3|5029.3|5033|5027|9
1614186240000|2021-02-24 17:04:00|5032.8|5026.8|5034.1|5028.1|5034.1|5028.1|5032.8|5026.8|36
1614186250000|2021-02-24 17:04:10|5033.8|5027.8|5032.6|5026.6|5033.8|5027.8|5032.6|5026.6|15
1614186260000|2021-02-24 17:04:20|5032.5|5026.5|5029.9|5023.9|5032.5|5026.5|5029.9|5023.9|3
1614186270000|2021-02-24 17:04:30|||||||||3
1614186280000|2021-02-24 17:04:40|5028.3|5022.3|5027.8|5021.8|5028.8|5022.8|5027.8|5021.8|12
1614186290000|2021-02-24 17:04:50|5027.3|5021.3|5027.3|5021.3|5028|5022|5027.3|5021.3|113
1614186300000|2021-02-24 17:05:00|5027.4|5021.4|5027.5|5021.5|5027.5|5021.5|5027.3|5021.3|3
1614186310000|2021-02-24 17:05:10|5028.2|5022.2|5028.2|5022.2|5028.2|5022.2|5028.2|5022.2|0
1614186320000|2021-02-24 17:05:20|5028|5022|5027.9|5021.9|5028|5022|5027.9|5021.9|3
1614186330000|2021-02-24 17:05:30|5028|5022|5028|5022|5028|5022|5028|5022|0
1614186340000|2021-02-24 17:05:40|5028.2|5022.2|5028.7|5022.7|5029|5023|5028.2|5022.2|44
1614186350000|2021-02-24 17:05:50|5029|5023|5028.2|5022.2|5029.2|5023.2|5028.2|5022.2|65
1614186360000|2021-02-24 17:06:00|5028.5|5022.5|5031.5|5025.5|5031.5|5025.5|5028.5|5022.5|49
1614186370000|2021-02-24 17:06:10|5031.2|5025.2|5029.8|5023.8|5031.2|5025.2|5029.3|5023.3|160
1614186380000|2021-02-24 17:06:20|5030.7|5024.7|5030.3|5024.3|5030.7|5024.7|5030.3|5024.3|2
1614186390000|2021-02-24 17:06:30|5030.8|5024.8|5031.8|5025.8|5031.8|5025.8|5030.8|5024.8|5
1614186400000|2021-02-24 17:06:40|5032.4|5026.4|5031.9|5025.9|5032.4|5026.4|5031.9|5025.9|69
1614186410000|2021-02-24 17:06:50|5032.3|5026.3|5036.3|5030.3|5036.8|5030.8|5032.3|5026.3|15
1614186420000|2021-02-24 17:07:00|5036.8|5030.8|5033.4|5027.4|5039.3|5033.3|5033.4|5027.4|34
1614186430000|2021-02-24 17:07:10|5032.8|5026.8|5033.8|5027.8|5034.4|5028.4|5032.3|5026.3|13
1614186440000|2021-02-24 17:07:20|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5031.9|5025.9|27
1614186450000|2021-02-24 17:07:30|5032.2|5026.2|5031.9|5025.9|5032.2|5026.2|5031.4|5025.4|10
1614186460000|2021-02-24 17:07:40|5032.3|5026.3|5031.8|5025.8|5032.8|5026.8|5031.8|5025.8|15
1614186470000|2021-02-24 17:07:50|5030.7|5024.7|5029.5|5023.5|5030.7|5024.7|5029.5|5023.5|16
1614186480000|2021-02-24 17:08:00|5030|5024|5032.5|5026.5|5032.5|5026.5|5030|5024|6
1614186490000|2021-02-24 17:08:10|5032.4|5026.4|5032|5026|5032.4|5026.4|5032|5026|3
1614186500000|2021-02-24 17:08:20|5031.2|5025.2|5032.1|5026.1|5032.1|5026.1|5031.2|5025.2|4
1614186510000|2021-02-24 17:08:30|5031.7|5025.7|5031.2|5025.2|5031.7|5025.7|5031.2|5025.2|4
1614186520000|2021-02-24 17:08:40|5031.9|5025.9|5033.7|5027.7|5033.7|5027.7|5031.9|5025.9|15
1614186530000|2021-02-24 17:08:50|5034.6|5028.6|5033.7|5027.7|5034.6|5028.6|5033.7|5027.7|19
1614186540000|2021-02-24 17:09:00|5033.6|5027.6|5033.7|5027.7|5034.6|5028.6|5033.6|5027.6|39
1614186550000|2021-02-24 17:09:10|5033.9|5027.9|5034.7|5028.7|5034.7|5028.7|5033.9|5027.9|4
1614186560000|2021-02-24 17:09:20|||||||||45
1614186570000|2021-02-24 17:09:30|5035.1|5029.1|5035.7|5029.7|5035.7|5029.7|5035.1|5029.1|67
1614186580000|2021-02-24 17:09:40|||||||||23
1614186590000|2021-02-24 17:09:50|||||||||1
1614186600000|2021-02-24 17:10:00|5036.1|5030.1|5038.7|5032.7|5038.9|5032.9|5036.1|5030.1|37
1614186610000|2021-02-24 17:10:10|||||||||8
1614186620000|2021-02-24 17:10:20|5036.9|5030.9|5036.9|5030.9|5036.9|5030.9|5036.9|5030.9|21
1614186630000|2021-02-24 17:10:30|||||||||6
1614186640000|2021-02-24 17:10:40|||||||||2
1614186650000|2021-02-24 17:10:50|5037.7|5031.7|5037.9|5031.9|5037.9|5031.9|5037.7|5031.7|5
1614186660000|2021-02-24 17:11:00|5038.7|5032.7|5038.9|5032.9|5038.9|5032.9|5038.4|5032.4|32
1614186670000|2021-02-24 17:11:10|5038.7|5032.7|5037.4|5031.4|5038.7|5032.7|5037.4|5031.4|58
1614186680000|2021-02-24 17:11:20|||||||||6
1614186690000|2021-02-24 17:11:30|5037.7|5031.7|5037.4|5031.4|5037.7|5031.7|5037.4|5031.4|21
1614186700000|2021-02-24 17:11:40|5038.2|5032.2|5038|5032|5038.2|5032.2|5037.6|5031.6|34
1614186710000|2021-02-24 17:11:50|5037.6|5031.6|5038|5032|5038|5032|5037.6|5031.6|2
1614186720000|2021-02-24 17:12:00|5037.6|5031.6|5037.6|5031.6|5038|5032|5037.6|5031.6|19
1614186730000|2021-02-24 17:12:10|5038.3|5032.3|5041.6|5035.6|5041.6|5035.6|5038.3|5032.3|56
1614186740000|2021-02-24 17:12:20|5042|5036|5040|5034|5042|5036|5040|5034|11
1614186750000|2021-02-24 17:12:30|5040.1|5034.1|5039.6|5033.6|5040.1|5034.1|5039.6|5033.6|7
1614186760000|2021-02-24 17:12:40|5040.1|5034.1|5038.7|5032.7|5040.1|5034.1|5038.7|5032.7|18
1614186770000|2021-02-24 17:12:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|30
1614186780000|2021-02-24 17:13:00|5040.1|5034.1|5040.7|5034.7|5040.7|5034.7|5040.1|5034.1|3
1614186790000|2021-02-24 17:13:10|5039.7|5033.7|5040.1|5034.1|5040.7|5034.7|5039.7|5033.7|17
1614186800000|2021-02-24 17:13:20|5039.7|5033.7|5042.1|5036.1|5042.1|5036.1|5038.9|5032.9|21
1614186810000|2021-02-24 17:13:30|5043.1|5037.1|5040.3|5034.3|5044.4|5038.4|5040.1|5034.1|22
1614186820000|2021-02-24 17:13:40|5040.6|5034.6|5039.1|5033.1|5042.1|5036.1|5039.1|5033.1|15
1614186830000|2021-02-24 17:13:50|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|2
1614186840000|2021-02-24 17:14:00|5039.8|5033.8|5042.4|5036.4|5042.4|5036.4|5039.8|5033.8|1
1614186850000|2021-02-24 17:14:10|5044.3|5038.3|5047.9|5041.9|5048.5|5042.5|5043.9|5037.9|48
1614186860000|2021-02-24 17:14:20|5048.3|5042.3|5046.3|5040.3|5048.4|5042.4|5046.3|5040.3|13
1614186870000|2021-02-24 17:14:30|5046.1|5040.1|5044.8|5038.8|5046.1|5040.1|5044.8|5038.8|8
1614186880000|2021-02-24 17:14:40|5044.9|5038.9|5052.1|5046.1|5053.1|5047.1|5044.9|5038.9|76
1614186890000|2021-02-24 17:14:50|5052.3|5046.3|5052.1|5046.1|5053.4|5047.4|5052.1|5046.1|42
1614186900000|2021-02-24 17:15:00|5052|5046|5052.8|5046.8|5053.3|5047.3|5052|5046|15
1614186910000|2021-02-24 17:15:10|5055.6|5049.6|5055.6|5049.6|5055.6|5049.6|5055.5|5049.5|28
1614186920000|2021-02-24 17:15:20|5055.1|5049.1|5058.9|5052.9|5058.9|5052.9|5054.8|5048.8|102
1614186930000|2021-02-24 17:15:30|5058.4|5052.4|5057.2|5051.2|5058.4|5052.4|5057|5051|66
1614186940000|2021-02-24 17:15:40|5057.1|5051.1|5057|5051|5057.2|5051.2|5056.6|5050.6|26
1614186950000|2021-02-24 17:15:50|5057.3|5051.3|5060.2|5054.2|5061.1|5055.1|5057|5051|76
1614186960000|2021-02-24 17:16:00|5059.8|5053.8|5063.4|5057.4|5063.5|5057.5|5059.8|5053.8|44
1614186970000|2021-02-24 17:16:10|5062.7|5056.7|5060.4|5054.4|5063.4|5057.4|5059.4|5053.4|43
1614186980000|2021-02-24 17:16:20|5061.5|5055.5|5059|5053|5061.5|5055.5|5059|5053|27
1614186990000|2021-02-24 17:16:30|5058.5|5052.5|5059.1|5053.1|5059.9|5053.9|5058.5|5052.5|15
1614187000000|2021-02-24 17:16:40|5059|5053|5058.6|5052.6|5059.5|5053.5|5058|5052|26
1614187010000|2021-02-24 17:16:50|5059|5053|5059.7|5053.7|5060.2|5054.2|5058|5052|20
1614187020000|2021-02-24 17:17:00|5060.2|5054.2|5059.9|5053.9|5060.2|5054.2|5059.4|5053.4|37
1614187030000|2021-02-24 17:17:10|5060.2|5054.2|5061.7|5055.7|5061.7|5055.7|5060.2|5054.2|23
1614187040000|2021-02-24 17:17:20|5061.4|5055.4|5061.9|5055.9|5061.9|5055.9|5061.4|5055.4|8
1614187050000|2021-02-24 17:17:30|5061.7|5055.7|5061.4|5055.4|5061.7|5055.7|5061.4|5055.4|2
1614187060000|2021-02-24 17:17:40|5062.6|5056.6|5063.9|5057.9|5063.9|5057.9|5062.6|5056.6|19
1614187070000|2021-02-24 17:17:50|5064|5058|5065.7|5059.7|5066.2|5060.2|5064|5058|32
1614187080000|2021-02-24 17:18:00|5065.4|5059.4|5064.6|5058.6|5065.4|5059.4|5063.1|5057.1|30
1614187090000|2021-02-24 17:18:10|5064.2|5058.2|5065|5059|5065.6|5059.6|5064.1|5058.1|15
1614187100000|2021-02-24 17:18:20|5065.1|5059.1|5064.8|5058.8|5065.1|5059.1|5064.8|5058.8|2
1614187110000|2021-02-24 17:18:30|5061.4|5055.4|5060.9|5054.9|5061.7|5055.7|5060.9|5054.9|10
1614187120000|2021-02-24 17:18:40|5058.7|5052.7|5058.2|5052.2|5058.7|5052.7|5056.7|5050.7|48
1614187130000|2021-02-24 17:18:50|5056.7|5050.7|5052.1|5046.1|5057.1|5051.1|5051.5|5045.5|65
1614187140000|2021-02-24 17:19:00|5051.7|5045.7|5052.9|5046.9|5052.9|5046.9|5051.7|5045.7|19
1614187150000|2021-02-24 17:19:10|5051.7|5045.7|5052.6|5046.6|5052.6|5046.6|5051.7|5045.7|14
1614187160000|2021-02-24 17:19:20|5052.7|5046.7|5052|5046|5052.7|5046.7|5051.6|5045.6|18
1614187170000|2021-02-24 17:19:30|5052.1|5046.1|5051.5|5045.5|5052.2|5046.2|5051.5|5045.5|53
1614187180000|2021-02-24 17:19:40|5051.3|5045.3|5051.2|5045.2|5051.5|5045.5|5051.2|5045.2|27
1614187190000|2021-02-24 17:19:50|5050.9|5044.9|5043.1|5037.1|5050.9|5044.9|5043.1|5037.1|221
1614187200000|2021-02-24 17:20:00|5042.6|5036.6|5046.4|5040.4|5047.1|5041.1|5041.1|5035.1|26
1614187210000|2021-02-24 17:20:10|5046.1|5040.1|5044.9|5038.9|5046.1|5040.1|5044.9|5038.9|5
1614187220000|2021-02-24 17:20:20|5044.6|5038.6|5044.3|5038.3|5044.8|5038.8|5044.3|5038.3|81
1614187230000|2021-02-24 17:20:30|5044.7|5038.7|5042.8|5036.8|5044.7|5038.7|5041.9|5035.9|20
1614187240000|2021-02-24 17:20:40|5043.2|5037.2|5044|5038|5044|5038|5042.8|5036.8|21
1614187250000|2021-02-24 17:20:50|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|15
1614187260000|2021-02-24 17:21:00|5043.2|5037.2|5044.8|5038.8|5044.8|5038.8|5043|5037|21
1614187270000|2021-02-24 17:21:10|5045.3|5039.3|5046.4|5040.4|5046.4|5040.4|5044.8|5038.8|8
1614187280000|2021-02-24 17:21:20|5046.7|5040.7|5046.7|5040.7|5047.1|5041.1|5046.7|5040.7|4
1614187290000|2021-02-24 17:21:30|5046.2|5040.2|5045.1|5039.1|5046.2|5040.2|5045.1|5039.1|15
1614187300000|2021-02-24 17:21:40|5045.6|5039.6|5045.2|5039.2|5045.6|5039.6|5045.2|5039.2|4
1614187310000|2021-02-24 17:21:50|5045.3|5039.3|5046.2|5040.2|5046.2|5040.2|5045.3|5039.3|4
1614187320000|2021-02-24 17:22:00|5046.3|5040.3|5048.5|5042.5|5048.5|5042.5|5046.3|5040.3|14
1614187330000|2021-02-24 17:22:10|||||||||7
1614187350000|2021-02-24 17:22:30|5047.6|5041.6|5047.3|5041.3|5048|5042|5047.3|5041.3|15
1614187360000|2021-02-24 17:22:40|5047.2|5041.2|5044.1|5038.1|5047.2|5041.2|5042.6|5036.6|47
1614187370000|2021-02-24 17:22:50|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|5044.6|5038.6|2
1614187380000|2021-02-24 17:23:00|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5043.7|5037.7|5
1614187390000|2021-02-24 17:23:10|5044.4|5038.4|5043.7|5037.7|5044.4|5038.4|5043.3|5037.3|14
1614187400000|2021-02-24 17:23:20|5044.1|5038.1|5043.7|5037.7|5044.1|5038.1|5043.7|5037.7|9
1614187410000|2021-02-24 17:23:30|5043.3|5037.3|5045.7|5039.7|5045.7|5039.7|5043.3|5037.3|10
1614187420000|2021-02-24 17:23:40|5046.1|5040.1|5045.7|5039.7|5046.1|5040.1|5045.7|5039.7|7
1614187430000|2021-02-24 17:23:50|5045.3|5039.3|5043.8|5037.8|5045.3|5039.3|5043.8|5037.8|9
1614187440000|2021-02-24 17:24:00|5044.7|5038.7|5044.7|5038.7|5044.7|5038.7|5044.3|5038.3|3
1614187450000|2021-02-24 17:24:10|5044.3|5038.3|5044.7|5038.7|5044.7|5038.7|5044.3|5038.3|12
1614187460000|2021-02-24 17:24:20|5045.1|5039.1|5048.2|5042.2|5048.2|5042.2|5045.1|5039.1|6
1614187470000|2021-02-24 17:24:30|5048.3|5042.3|5047|5041|5050.8|5044.8|5047|5041|10
1614187480000|2021-02-24 17:24:40|5046.8|5040.8|5048.2|5042.2|5048.2|5042.2|5046.8|5040.8|22
1614187490000|2021-02-24 17:24:50|5048.7|5042.7|5049.3|5043.3|5049.8|5043.8|5048.7|5042.7|20
1614187500000|2021-02-24 17:25:00|5049|5043|5051.5|5045.5|5051.5|5045.5|5048.7|5042.7|15
1614187510000|2021-02-24 17:25:10|5051.3|5045.3|5051.7|5045.7|5051.7|5045.7|5051.3|5045.3|5
1614187520000|2021-02-24 17:25:20|5051.3|5045.3|5051.6|5045.6|5052.2|5046.2|5051.2|5045.2|19
1614187530000|2021-02-24 17:25:30|5051.8|5045.8|5052|5046|5052|5046|5051.6|5045.6|8
1614187540000|2021-02-24 17:25:40|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|5052.1|5046.1|0
1614187550000|2021-02-24 17:25:50|5051.7|5045.7|5049.6|5043.6|5052|5046|5049.6|5043.6|55
1614187560000|2021-02-24 17:26:00|5049.5|5043.5|5052.5|5046.5|5052.6|5046.6|5048.5|5042.5|14
1614187570000|2021-02-24 17:26:10|5051.8|5045.8|5050.7|5044.7|5051.8|5045.8|5050.7|5044.7|28
1614187580000|2021-02-24 17:26:20|5050.6|5044.6|5048.7|5042.7|5050.8|5044.8|5048.7|5042.7|10
1614187590000|2021-02-24 17:26:30|5049|5043|5048.1|5042.1|5049.1|5043.1|5048.1|5042.1|66
1614187600000|2021-02-24 17:26:40|5049.5|5043.5|5048.5|5042.5|5049.5|5043.5|5048.5|5042.5|15
1614187610000|2021-02-24 17:26:50|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|5048.6|5042.6|1
1614187620000|2021-02-24 17:27:00|5047.2|5041.2|5048.9|5042.9|5048.9|5042.9|5047|5041|39
1614187630000|2021-02-24 17:27:10|5048.6|5042.6|5048.7|5042.7|5048.9|5042.9|5048.6|5042.6|1
1614187640000|2021-02-24 17:27:20|5049.1|5043.1|5048.7|5042.7|5049.1|5043.1|5048.7|5042.7|6
1614187650000|2021-02-24 17:27:30|5049.1|5043.1|5048.7|5042.7|5049.1|5043.1|5048.6|5042.6|7
1614187660000|2021-02-24 17:27:40|5049.1|5043.1|5049.7|5043.7|5049.9|5043.9|5049.1|5043.1|7
1614187670000|2021-02-24 17:27:50|5050.1|5044.1|5050.6|5044.6|5051.2|5045.2|5050.1|5044.1|19
1614187680000|2021-02-24 17:28:00|5050.5|5044.5|5052.7|5046.7|5052.7|5046.7|5050.5|5044.5|9
1614187690000|2021-02-24 17:28:10|5052.4|5046.4|5054.7|5048.7|5055.5|5049.5|5051.9|5045.9|37
1614187700000|2021-02-24 17:28:20|5054.4|5048.4|5054|5048|5054.9|5048.9|5053.9|5047.9|37
1614187710000|2021-02-24 17:28:30|5053|5047|5052.8|5046.8|5054.4|5048.4|5052.8|5046.8|24
1614187720000|2021-02-24 17:28:40|5052.9|5046.9|5053.4|5047.4|5053.8|5047.8|5051.9|5045.9|10
1614187730000|2021-02-24 17:28:50|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|15
1614187740000|2021-02-24 17:29:00|5052.9|5046.9|5053.7|5047.7|5053.7|5047.7|5052.5|5046.5|10
1614187750000|2021-02-24 17:29:10|5053|5047|5053|5047|5053|5047|5053|5047|3
1614187760000|2021-02-24 17:29:20|5052.8|5046.8|5052.8|5046.8|5053.1|5047.1|5052.8|5046.8|3
1614187770000|2021-02-24 17:29:30|5052.4|5046.4|5052.3|5046.3|5052.4|5046.4|5052.3|5046.3|1
1614187780000|2021-02-24 17:29:40|5052.1|5046.1|5050.3|5044.3|5052.1|5046.1|5050.3|5044.3|60
1614187790000|2021-02-24 17:29:50|5050.4|5044.4|5050.9|5044.9|5050.9|5044.9|5050.4|5044.4|6
1614187800000|2021-02-24 17:30:00|5050.1|5044.1|5050.1|5044.1|5050.6|5044.6|5049.5|5043.5|13
1614187810000|2021-02-24 17:30:10|5049.6|5043.6|5048.2|5042.2|5050.1|5044.1|5048.2|5042.2|20
1614187820000|2021-02-24 17:30:20|5048.3|5042.3|5048.7|5042.7|5048.7|5042.7|5048.3|5042.3|4
1614187830000|2021-02-24 17:30:30|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|5045.7|5039.7|25
1614187840000|2021-02-24 17:30:40|5046|5040|5047.3|5041.3|5047.3|5041.3|5046|5040|7
1614187850000|2021-02-24 17:30:50|5047|5041|5046.1|5040.1|5047|5041|5045.4|5039.4|18
1614187860000|2021-02-24 17:31:00|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|5046.3|5040.3|6
1614187870000|2021-02-24 17:31:10|5045.5|5039.5|5045.3|5039.3|5045.5|5039.5|5043.4|5037.4|18
1614187880000|2021-02-24 17:31:20|5045.1|5039.1|5045.7|5039.7|5045.7|5039.7|5044.8|5038.8|82
1614187890000|2021-02-24 17:31:30|||||||||28
1614187900000|2021-02-24 17:31:40|5045|5039|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|5
1614187910000|2021-02-24 17:31:50|5044.9|5038.9|5045.4|5039.4|5045.4|5039.4|5044.9|5038.9|17
1614187920000|2021-02-24 17:32:00|5044.7|5038.7|5046.7|5040.7|5046.7|5040.7|5044.4|5038.4|18
1614187930000|2021-02-24 17:32:10|5047.6|5041.6|5047.5|5041.5|5047.6|5041.6|5047.5|5041.5|3
1614187940000|2021-02-24 17:32:20|5047.1|5041.1|5047.5|5041.5|5047.5|5041.5|5047.1|5041.1|10
1614187950000|2021-02-24 17:32:30|5047.8|5041.8|5044|5038|5047.8|5041.8|5044|5038|3
1614187960000|2021-02-24 17:32:40|5043.7|5037.7|5043|5037|5043.7|5037.7|5042.7|5036.7|19
1614187970000|2021-02-24 17:32:50|5043.3|5037.3|5043.3|5037.3|5043.3|5037.3|5043|5037|14
1614187980000|2021-02-24 17:33:00|5043.7|5037.7|5047.3|5041.3|5047.3|5041.3|5043.7|5037.7|21
1614187990000|2021-02-24 17:33:10|5047|5041|5047|5041|5047.3|5041.3|5046.6|5040.6|40
1614188000000|2021-02-24 17:33:20|5047.3|5041.3|5046.2|5040.2|5047.3|5041.3|5046.2|5040.2|29
1614188010000|2021-02-24 17:33:30|5046.3|5040.3|5046.8|5040.8|5046.8|5040.8|5046.2|5040.2|0
1614188020000|2021-02-24 17:33:40|||||||||2
1614188040000|2021-02-24 17:34:00|5046.7|5040.7|5048.8|5042.8|5048.8|5042.8|5046.7|5040.7|16
1614188050000|2021-02-24 17:34:10|5047.8|5041.8|5048.8|5042.8|5048.8|5042.8|5047.8|5041.8|15
1614188060000|2021-02-24 17:34:20|5048.7|5042.7|5048.8|5042.8|5048.8|5042.8|5048.7|5042.7|1
1614188070000|2021-02-24 17:34:30|5049.3|5043.3|5049.7|5043.7|5049.7|5043.7|5049.3|5043.3|2
1614188080000|2021-02-24 17:34:40|5049.8|5043.8|5050.2|5044.2|5050.2|5044.2|5049.8|5043.8|11
1614188090000|2021-02-24 17:34:50|5049.9|5043.9|5048.5|5042.5|5049.9|5043.9|5048.5|5042.5|3
1614188100000|2021-02-24 17:35:00|5049.5|5043.5|5052.4|5046.4|5052.4|5046.4|5049.5|5043.5|16
1614188110000|2021-02-24 17:35:10|||||||||6
1614188120000|2021-02-24 17:35:20|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|5051.5|5045.5|2
1614188130000|2021-02-24 17:35:30|5052|5046|5051.9|5045.9|5052.3|5046.3|5051.7|5045.7|90
1614188140000|2021-02-24 17:35:40|5051.6|5045.6|5051.3|5045.3|5051.6|5045.6|5051.3|5045.3|0
1614188150000|2021-02-24 17:35:50|5052.3|5046.3|5052.2|5046.2|5052.3|5046.3|5052|5046|18
1614188160000|2021-02-24 17:36:00|5052.3|5046.3|5054.2|5048.2|5054.2|5048.2|5052.3|5046.3|17
1614188170000|2021-02-24 17:36:10|5054.7|5048.7|5061.1|5055.1|5062.6|5056.6|5054.1|5048.1|60
1614188180000|2021-02-24 17:36:20|5060.7|5054.7|5061.1|5055.1|5061.6|5055.6|5060.7|5054.7|9
1614188190000|2021-02-24 17:36:30|5061.6|5055.6|5061.1|5055.1|5061.6|5055.6|5060.6|5054.6|12
1614188200000|2021-02-24 17:36:40|5060.9|5054.9|5062.1|5056.1|5062.1|5056.1|5060.9|5054.9|18
1614188210000|2021-02-24 17:36:50|5062.2|5056.2|5062.2|5056.2|5062.2|5056.2|5061.4|5055.4|43
1614188220000|2021-02-24 17:37:00|5062.1|5056.1|5062.3|5056.3|5062.3|5056.3|5062.1|5056.1|39
1614188230000|2021-02-24 17:37:10|5062.8|5056.8|5061.8|5055.8|5062.8|5056.8|5061.6|5055.6|11
1614188240000|2021-02-24 17:37:20|5061.6|5055.6|5060.3|5054.3|5061.8|5055.8|5060.3|5054.3|7
1614188250000|2021-02-24 17:37:30|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|5060.5|5054.5|3
1614188260000|2021-02-24 17:37:40|5060.8|5054.8|5061.1|5055.1|5061.5|5055.5|5060.8|5054.8|13
1614188270000|2021-02-24 17:37:50|5060.9|5054.9|5059.9|5053.9|5061.1|5055.1|5059.9|5053.9|2
1614188280000|2021-02-24 17:38:00|5059.8|5053.8|5060.2|5054.2|5060.2|5054.2|5059.8|5053.8|1
1614188290000|2021-02-24 17:38:10|5060.7|5054.7|5060.6|5054.6|5061.1|5055.1|5060.4|5054.4|12
1614188300000|2021-02-24 17:38:20|5060.4|5054.4|5058.3|5052.3|5061.2|5055.2|5058.2|5052.2|12
1614188310000|2021-02-24 17:38:30|5058.7|5052.7|5058.3|5052.3|5059.2|5053.2|5058.3|5052.3|24
1614188320000|2021-02-24 17:38:40|5058.7|5052.7|5058.7|5052.7|5058.7|5052.7|5058.3|5052.3|5
1614188330000|2021-02-24 17:38:50|5058.3|5052.3|5058.3|5052.3|5058.7|5052.7|5058.3|5052.3|1
1614188340000|2021-02-24 17:39:00|5058.7|5052.7|5059|5053|5059|5053|5058.7|5052.7|2
1614188350000|2021-02-24 17:39:10|5058.6|5052.6|5058.3|5052.3|5058.6|5052.6|5058.3|5052.3|3
1614188360000|2021-02-24 17:39:20|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|5057.5|5051.5|16
1614188370000|2021-02-24 17:39:30|5057.8|5051.8|5056.2|5050.2|5057.8|5051.8|5056.2|5050.2|28
1614188380000|2021-02-24 17:39:40|5055.7|5049.7|5055.6|5049.6|5056.2|5050.2|5055.6|5049.6|3
1614188390000|2021-02-24 17:39:50|5055.4|5049.4|5054.7|5048.7|5055.4|5049.4|5054.7|5048.7|1
1614188400000|2021-02-24 17:40:00|5055.2|5049.2|5053.9|5047.9|5055.2|5049.2|5053.8|5047.8|10
1614188410000|2021-02-24 17:40:10|5053.8|5047.8|5054.4|5048.4|5055|5049|5053.6|5047.6|52
1614188420000|2021-02-24 17:40:20|5054.9|5048.9|5054.9|5048.9|5055.5|5049.5|5054.9|5048.9|9
1614188430000|2021-02-24 17:40:30|5055.2|5049.2|5055.7|5049.7|5055.7|5049.7|5054.4|5048.4|8
1614188440000|2021-02-24 17:40:40|5055.6|5049.6|5055.2|5049.2|5055.6|5049.6|5055.2|5049.2|6
1614188450000|2021-02-24 17:40:50|5055.7|5049.7|5055.6|5049.6|5055.7|5049.7|5055.6|5049.6|10
1614188460000|2021-02-24 17:41:00|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|5055.1|5049.1|10
1614188470000|2021-02-24 17:41:10|5054.6|5048.6|5052.5|5046.5|5054.6|5048.6|5052.4|5046.4|23
1614188480000|2021-02-24 17:41:20|5052.9|5046.9|5054|5048|5054|5048|5052.5|5046.5|24
1614188490000|2021-02-24 17:41:30|5054.6|5048.6|5053.3|5047.3|5054.6|5048.6|5052.7|5046.7|16
1614188500000|2021-02-24 17:41:40|5053.2|5047.2|5053.3|5047.3|5053.3|5047.3|5053.2|5047.2|0
1614188510000|2021-02-24 17:41:50|5053.7|5047.7|5051.6|5045.6|5053.8|5047.8|5051.6|5045.6|39
1614188520000|2021-02-24 17:42:00|5052.1|5046.1|5054.1|5048.1|5054.1|5048.1|5052.1|5046.1|11
1614188530000|2021-02-24 17:42:10|5054|5048|5054|5048|5054|5048|5053.2|5047.2|15
1614188540000|2021-02-24 17:42:20|5053.8|5047.8|5053.6|5047.6|5054.3|5048.3|5053.3|5047.3|44
1614188550000|2021-02-24 17:42:30|5053.7|5047.7|5054.6|5048.6|5054.6|5048.6|5053.7|5047.7|7
1614188560000|2021-02-24 17:42:40|5056.2|5050.2|5056.5|5050.5|5056.5|5050.5|5056.2|5050.2|3
1614188570000|2021-02-24 17:42:50|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.3|5050.3|7
1614188580000|2021-02-24 17:43:00|5055|5049|5053.8|5047.8|5055.5|5049.5|5053.8|5047.8|22
1614188590000|2021-02-24 17:43:10|5053.3|5047.3|5052.3|5046.3|5053.6|5047.6|5052.3|5046.3|21
1614188600000|2021-02-24 17:43:20|5052.2|5046.2|5053.7|5047.7|5053.7|5047.7|5052.2|5046.2|11
1614188610000|2021-02-24 17:43:30|5053.8|5047.8|5054.1|5048.1|5054.1|5048.1|5052.8|5046.8|50
1614188620000|2021-02-24 17:43:40|5054|5048|5053.6|5047.6|5054|5048|5053.6|5047.6|20
1614188630000|2021-02-24 17:43:50|5054|5048|5054|5048|5054.1|5048.1|5054|5048|20
1614188640000|2021-02-24 17:44:00|||||||||8
1614188650000|2021-02-24 17:44:10|5054.5|5048.5|5055.5|5049.5|5055.5|5049.5|5054.5|5048.5|17
1614188660000|2021-02-24 17:44:20|5055.3|5049.3|5054.5|5048.5|5055.3|5049.3|5053.6|5047.6|31
1614188670000|2021-02-24 17:44:30|5053.4|5047.4|5053.5|5047.5|5053.5|5047.5|5052.8|5046.8|28
1614188680000|2021-02-24 17:44:40|5053.3|5047.3|5052.8|5046.8|5053.7|5047.7|5052.8|5046.8|15
1614188690000|2021-02-24 17:44:50|5053.1|5047.1|5053.4|5047.4|5053.4|5047.4|5053.1|5047.1|17
1614188700000|2021-02-24 17:45:00|5054.1|5048.1|5054.9|5048.9|5054.9|5048.9|5053.6|5047.6|15
1614188710000|2021-02-24 17:45:10|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|5054.8|5048.8|34
1614188720000|2021-02-24 17:45:20|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|10
1614188730000|2021-02-24 17:45:30|5054.9|5048.9|5055.9|5049.9|5056.4|5050.4|5054.9|5048.9|8
1614188740000|2021-02-24 17:45:40|5056.3|5050.3|5057.8|5051.8|5058.2|5052.2|5056.3|5050.3|31
1614188750000|2021-02-24 17:45:50|5058.2|5052.2|5058.3|5052.3|5058.3|5052.3|5058.2|5052.2|7
1614188760000|2021-02-24 17:46:00|5057.8|5051.8|5057.8|5051.8|5057.9|5051.9|5057.8|5051.8|10
1614188770000|2021-02-24 17:46:10|5058.5|5052.5|5060.8|5054.8|5060.8|5054.8|5058.5|5052.5|102
1614188780000|2021-02-24 17:46:20|5061.3|5055.3|5061|5055|5061.5|5055.5|5060.9|5054.9|32
1614188790000|2021-02-24 17:46:30|5061.4|5055.4|5060|5054|5062.1|5056.1|5059.9|5053.9|29
1614188800000|2021-02-24 17:46:40|5059.9|5053.9|5059.1|5053.1|5060|5054|5059.1|5053.1|8
1614188810000|2021-02-24 17:46:50|5059.5|5053.5|5059.6|5053.6|5059.6|5053.6|5059.1|5053.1|6
1614188820000|2021-02-24 17:47:00|5059.1|5053.1|5058.4|5052.4|5059.1|5053.1|5058.4|5052.4|23
1614188830000|2021-02-24 17:47:10|5058.5|5052.5|5057|5051|5058.5|5052.5|5056.6|5050.6|24
1614188840000|2021-02-24 17:47:20|5056.6|5050.6|5057.2|5051.2|5057.9|5051.9|5056.6|5050.6|12
1614188850000|2021-02-24 17:47:30|5056.9|5050.9|5057.6|5051.6|5057.6|5051.6|5056.9|5050.9|15
1614188860000|2021-02-24 17:47:40|5057.2|5051.2|5056.9|5050.9|5057.2|5051.2|5056.9|5050.9|6
1614188870000|2021-02-24 17:47:50|5057.2|5051.2|5056.9|5050.9|5057.2|5051.2|5056.9|5050.9|25
1614188880000|2021-02-24 17:48:00|5057.2|5051.2|5057.1|5051.1|5057.5|5051.5|5057|5051|14
1614188890000|2021-02-24 17:48:10|5057|5051|5056.3|5050.3|5057.1|5051.1|5055.8|5049.8|17
1614188900000|2021-02-24 17:48:20|5056.6|5050.6|5056.3|5050.3|5056.9|5050.9|5056.1|5050.1|12
1614188910000|2021-02-24 17:48:30|5056.1|5050.1|5056.5|5050.5|5056.5|5050.5|5055.5|5049.5|8
1614188920000|2021-02-24 17:48:40|5055.9|5049.9|5056|5050|5056|5050|5055.9|5049.9|2
1614188930000|2021-02-24 17:48:50|5056.1|5050.1|5056.4|5050.4|5056.4|5050.4|5056|5050|29
1614188940000|2021-02-24 17:49:00|5055.9|5049.9|5055.9|5049.9|5056.4|5050.4|5055.9|5049.9|47
1614188950000|2021-02-24 17:49:10|5056|5050|5059.5|5053.5|5059.5|5053.5|5055.9|5049.9|7
1614188960000|2021-02-24 17:49:20|5059.4|5053.4|5058.9|5052.9|5059.5|5053.5|5058.9|5052.9|7
1614188970000|2021-02-24 17:49:30|5058.7|5052.7|5058.6|5052.6|5058.7|5052.7|5058.6|5052.6|6
1614188980000|2021-02-24 17:49:40|5059.1|5053.1|5062.5|5056.5|5062.5|5056.5|5059.1|5053.1|12
1614188990000|2021-02-24 17:49:50|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614189000000|2021-02-24 17:50:00|5062.3|5056.3|5062.4|5056.4|5062.4|5056.4|5062.3|5056.3|11
1614189010000|2021-02-24 17:50:10|5062.8|5056.8|5063|5057|5063.1|5057.1|5062.8|5056.8|12
1614189020000|2021-02-24 17:50:20|5062.6|5056.6|5062.1|5056.1|5062.6|5056.6|5062.1|5056.1|1
1614189040000|2021-02-24 17:50:40|||||||||10
1614189050000|2021-02-24 17:50:50|5062|5056|5062.1|5056.1|5062.1|5056.1|5062|5056|0
1614189060000|2021-02-24 17:51:00|5061.7|5055.7|5062.2|5056.2|5062.2|5056.2|5061.7|5055.7|17
1614189070000|2021-02-24 17:51:10|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614189080000|2021-02-24 17:51:20|5062.7|5056.7|5063.8|5057.8|5064.2|5058.2|5062.2|5056.2|24
1614189090000|2021-02-24 17:51:30|5063.7|5057.7|5064.4|5058.4|5064.4|5058.4|5063.5|5057.5|7
1614189100000|2021-02-24 17:51:40|5064.1|5058.1|5064.4|5058.4|5064.4|5058.4|5064.1|5058.1|5
1614189110000|2021-02-24 17:51:50|5063.8|5057.8|5063.4|5057.4|5063.8|5057.8|5063.4|5057.4|0
1614189120000|2021-02-24 17:52:00|5063.1|5057.1|5062.1|5056.1|5063.1|5057.1|5061.9|5055.9|18
1614189130000|2021-02-24 17:52:10|5062.4|5056.4|5061.6|5055.6|5062.4|5056.4|5061.6|5055.6|2
1614189140000|2021-02-24 17:52:20|5062.3|5056.3|5063.1|5057.1|5063.1|5057.1|5062.3|5056.3|19
1614189150000|2021-02-24 17:52:30|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|5064.9|5058.9|3
1614189160000|2021-02-24 17:52:40|5064.8|5058.8|5064.8|5058.8|5064.9|5058.9|5064.8|5058.8|17
1614189170000|2021-02-24 17:52:50|5064.9|5058.9|5064.8|5058.8|5064.9|5058.9|5064.8|5058.8|5
1614189180000|2021-02-24 17:53:00|5064.3|5058.3|5064.8|5058.8|5064.8|5058.8|5064.3|5058.3|18
1614189190000|2021-02-24 17:53:10|||||||||3
1614189200000|2021-02-24 17:53:20|5064.9|5058.9|5068.3|5062.3|5068.3|5062.3|5064.9|5058.9|38
1614189210000|2021-02-24 17:53:30|5067.9|5061.9|5069.3|5063.3|5069.8|5063.8|5067.8|5061.8|8
1614189220000|2021-02-24 17:53:40|5070.3|5064.3|5070.4|5064.4|5071.4|5065.4|5069.6|5063.6|22
1614189230000|2021-02-24 17:53:50|5070.5|5064.5|5069.9|5063.9|5072.3|5066.3|5069.9|5063.9|73
1614189240000|2021-02-24 17:54:00|5069.5|5063.5|5067.9|5061.9|5069.5|5063.5|5067.9|5061.9|8
1614189250000|2021-02-24 17:54:10|5068|5062|5067.4|5061.4|5068|5062|5067.4|5061.4|6
1614189260000|2021-02-24 17:54:20|5067.3|5061.3|5068.9|5062.9|5068.9|5062.9|5067.3|5061.3|5
1614189270000|2021-02-24 17:54:30|5068.8|5062.8|5067.3|5061.3|5068.8|5062.8|5067.3|5061.3|10
1614189280000|2021-02-24 17:54:40|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|5068.3|5062.3|1
1614189290000|2021-02-24 17:54:50|5068.8|5062.8|5068.8|5062.8|5069.1|5063.1|5068.8|5062.8|13
1614189300000|2021-02-24 17:55:00|5069.1|5063.1|5069.5|5063.5|5069.5|5063.5|5068.8|5062.8|11
1614189310000|2021-02-24 17:55:10|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|5070.5|5064.5|6
1614189320000|2021-02-24 17:55:20|5071|5065|5071|5065|5071|5065|5071|5065|15
1614189330000|2021-02-24 17:55:30|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|5071.4|5065.4|31
1614189340000|2021-02-24 17:55:40|5071|5065|5070.3|5064.3|5071.5|5065.5|5070.3|5064.3|23
1614189350000|2021-02-24 17:55:50|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|5070.7|5064.7|11
1614189360000|2021-02-24 17:56:00|5070.3|5064.3|5068.9|5062.9|5070.3|5064.3|5068.9|5062.9|15
1614189370000|2021-02-24 17:56:10|5070.7|5064.7|5068.3|5062.3|5070.9|5064.9|5067.9|5061.9|15
1614189380000|2021-02-24 17:56:20|5068.7|5062.7|5068|5062|5068.7|5062.7|5068|5062|11
1614189390000|2021-02-24 17:56:30|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5066.9|5060.9|3
1614189400000|2021-02-24 17:56:40|5067|5061|5068.2|5062.2|5068.2|5062.2|5067|5061|5
1614189410000|2021-02-24 17:56:50|5068|5062|5067.9|5061.9|5068.3|5062.3|5067.8|5061.8|17
1614189420000|2021-02-24 17:57:00|5067.6|5061.6|5067.3|5061.3|5067.6|5061.6|5067.1|5061.1|0
1614189430000|2021-02-24 17:57:10|5067.4|5061.4|5065.6|5059.6|5067.4|5061.4|5065.6|5059.6|6
1614189440000|2021-02-24 17:57:20|5065.5|5059.5|5065.1|5059.1|5065.6|5059.6|5065.1|5059.1|0
1614189450000|2021-02-24 17:57:30|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|5064.6|5058.6|4
1614189470000|2021-02-24 17:57:50|5064.4|5058.4|5064.1|5058.1|5064.4|5058.4|5064|5058|18
1614189480000|2021-02-24 17:58:00|5062.6|5056.6|5062.6|5056.6|5062.8|5056.8|5062.4|5056.4|6
1614189490000|2021-02-24 17:58:10|5062.5|5056.5|5061.6|5055.6|5062.5|5056.5|5061.6|5055.6|19
1614189500000|2021-02-24 17:58:20|5061.8|5055.8|5060.8|5054.8|5062.1|5056.1|5060.3|5054.3|9
1614189510000|2021-02-24 17:58:30|5060.9|5054.9|5060.9|5054.9|5060.9|5054.9|5060.4|5054.4|7
1614189520000|2021-02-24 17:58:40|5060.8|5054.8|5060.8|5054.8|5060.9|5054.9|5060.8|5054.8|28
1614189530000|2021-02-24 17:58:50|5061.1|5055.1|5061.1|5055.1|5061.1|5055.1|5060.8|5054.8|7
1614189540000|2021-02-24 17:59:00|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|5061.3|5055.3|3
1614189550000|2021-02-24 17:59:10|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.6|5054.6|0
1614189570000|2021-02-24 17:59:30|5059.6|5053.6|5059.3|5053.3|5059.8|5053.8|5059.3|5053.3|17
1614189580000|2021-02-24 17:59:40|5059.4|5053.4|5059.6|5053.6|5059.9|5053.9|5059.4|5053.4|15
1614189590000|2021-02-24 17:59:50|5059.3|5053.3|5058.6|5052.6|5059.8|5053.8|5058.6|5052.6|6
1614189600000|2021-02-24 18:00:00|5058.1|5052.1|5059.3|5053.3|5059.3|5053.3|5058.1|5052.1|25
1614189610000|2021-02-24 18:00:10|5059|5053|5058.6|5052.6|5059|5053|5058.5|5052.5|11
1614189620000|2021-02-24 18:00:20|||||||||15
1614189630000|2021-02-24 18:00:30|5058.3|5052.3|5056.6|5050.6|5058.6|5052.6|5056.1|5050.1|46
1614189640000|2021-02-24 18:00:40|5056.8|5050.8|5055.8|5049.8|5056.8|5050.8|5055.6|5049.6|16
1614189650000|2021-02-24 18:00:50|5055.4|5049.4|5054.3|5048.3|5055.4|5049.4|5053.8|5047.8|12
1614189660000|2021-02-24 18:01:00|5054.1|5048.1|5051.1|5045.1|5054.1|5048.1|5050.3|5044.3|45
1614189670000|2021-02-24 18:01:10|5051|5045|5049.9|5043.9|5051.9|5045.9|5049.9|5043.9|32
1614189680000|2021-02-24 18:01:20|5050.4|5044.4|5052.3|5046.3|5052.3|5046.3|5050.4|5044.4|10
1614189690000|2021-02-24 18:01:30|5052.6|5046.6|5053.8|5047.8|5054.7|5048.7|5052.6|5046.6|42
1614189700000|2021-02-24 18:01:40|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|10
1614189710000|2021-02-24 18:01:50|5054.8|5048.8|5053.4|5047.4|5054.8|5048.8|5052.8|5046.8|13
1614189720000|2021-02-24 18:02:00|5053.3|5047.3|5053.1|5047.1|5053.3|5047.3|5051.7|5045.7|20
1614189730000|2021-02-24 18:02:10|5052.8|5046.8|5054.3|5048.3|5054.3|5048.3|5052.6|5046.6|15
1614189740000|2021-02-24 18:02:20|5054.2|5048.2|5054.7|5048.7|5055|5049|5054.2|5048.2|3
1614189750000|2021-02-24 18:02:30|5054.8|5048.8|5054.2|5048.2|5054.8|5048.8|5053.5|5047.5|9
1614189760000|2021-02-24 18:02:40|5053.9|5047.9|5051.9|5045.9|5053.9|5047.9|5051.5|5045.5|15
1614189770000|2021-02-24 18:02:50|5052.4|5046.4|5051.4|5045.4|5052.4|5046.4|5051.4|5045.4|11
1614189780000|2021-02-24 18:03:00|5051.3|5045.3|5051.3|5045.3|5051.4|5045.4|5051.3|5045.3|10
1614189790000|2021-02-24 18:03:10|5051.1|5045.1|5051.3|5045.3|5051.3|5045.3|5051.1|5045.1|13
1614189800000|2021-02-24 18:03:20|||||||||5
1614189810000|2021-02-24 18:03:30|5051.1|5045.1|5051.3|5045.3|5051.3|5045.3|5051.1|5045.1|22
1614189820000|2021-02-24 18:03:40|||||||||1
1614189830000|2021-02-24 18:03:50|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|5051.1|5045.1|14
1614189840000|2021-02-24 18:04:00|5051.3|5045.3|5052.4|5046.4|5054|5048|5051.3|5045.3|9
1614189850000|2021-02-24 18:04:10|5052.8|5046.8|5053.6|5047.6|5053.6|5047.6|5052.8|5046.8|8
1614189860000|2021-02-24 18:04:20|5053.5|5047.5|5051.5|5045.5|5053.5|5047.5|5051.4|5045.4|29
1614189870000|2021-02-24 18:04:30|5050.7|5044.7|5051.3|5045.3|5051.3|5045.3|5050.2|5044.2|20
1614189880000|2021-02-24 18:04:40|5050.9|5044.9|5049.4|5043.4|5050.9|5044.9|5049.4|5043.4|4
1614189890000|2021-02-24 18:04:50|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|5050.4|5044.4|8
1614189900000|2021-02-24 18:05:00|5050.3|5044.3|5050.4|5044.4|5050.4|5044.4|5049.4|5043.4|8
1614189910000|2021-02-24 18:05:10|5050.8|5044.8|5053.4|5047.4|5053.4|5047.4|5050.8|5044.8|32
1614189920000|2021-02-24 18:05:20|5053|5047|5056.8|5050.8|5056.9|5050.9|5053|5047|16
1614189930000|2021-02-24 18:05:30|5056.9|5050.9|5056.7|5050.7|5056.9|5050.9|5056.7|5050.7|12
1614189940000|2021-02-24 18:05:40|5056.3|5050.3|5057.2|5051.2|5057.2|5051.2|5055|5049|15
1614189950000|2021-02-24 18:05:50|5057.4|5051.4|5062.3|5056.3|5063.2|5057.2|5057.4|5051.4|18
1614189960000|2021-02-24 18:06:00|5060.2|5054.2|5057.4|5051.4|5060.2|5054.2|5057.4|5051.4|20
1614189970000|2021-02-24 18:06:10|5057.2|5051.2|5057.2|5051.2|5057.3|5051.3|5057.2|5051.2|9
1614189980000|2021-02-24 18:06:20|5056.5|5050.5|5056.4|5050.4|5056.9|5050.9|5055.9|5049.9|4
1614189990000|2021-02-24 18:06:30|5056.3|5050.3|5055.3|5049.3|5056.3|5050.3|5055.2|5049.2|20
1614190000000|2021-02-24 18:06:40|5055.4|5049.4|5053.5|5047.5|5055.5|5049.5|5053.5|5047.5|9
1614190010000|2021-02-24 18:06:50|5052.6|5046.6|5052.1|5046.1|5053.1|5047.1|5051.6|5045.6|9
1614190030000|2021-02-24 18:07:10|5052.6|5046.6|5052.6|5046.6|5053.1|5047.1|5052.6|5046.6|16
1614190040000|2021-02-24 18:07:20|5052.5|5046.5|5052.1|5046.1|5052.5|5046.5|5052.1|5046.1|0
1614190050000|2021-02-24 18:07:30|5051.6|5045.6|5052.6|5046.6|5052.6|5046.6|5051.5|5045.5|38
1614190060000|2021-02-24 18:07:40|5053|5047|5053|5047|5053|5047|5053|5047|0
1614190070000|2021-02-24 18:07:50|5052.5|5046.5|5052.5|5046.5|5052.6|5046.6|5052.5|5046.5|0
1614190080000|2021-02-24 18:08:00|5052.6|5046.6|5049.3|5043.3|5052.6|5046.6|5049|5043|21
1614190090000|2021-02-24 18:08:10|||||||||9
1614190100000|2021-02-24 18:08:20|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|5051.6|5045.6|32
1614190110000|2021-02-24 18:08:30|||||||||1
1614190120000|2021-02-24 18:08:40|5052|5046|5051.6|5045.6|5052|5046|5051.6|5045.6|34
1614190130000|2021-02-24 18:08:50|5053|5047|5053|5047|5053|5047|5052.6|5046.6|33
1614190140000|2021-02-24 18:09:00|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|8
1614190150000|2021-02-24 18:09:10|5051.6|5045.6|5052.1|5046.1|5052.5|5046.5|5050.6|5044.6|8
1614190160000|2021-02-24 18:09:20|5052|5046|5052.1|5046.1|5052.1|5046.1|5052|5046|20
1614190170000|2021-02-24 18:09:30|5052.3|5046.3|5051.9|5045.9|5052.3|5046.3|5051.9|5045.9|7
1614190180000|2021-02-24 18:09:40|5054|5048|5053.2|5047.2|5054|5048|5053.1|5047.1|27
1614190190000|2021-02-24 18:09:50|||||||||6
1614190200000|2021-02-24 18:10:00|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|5053.1|5047.1|0
1614190210000|2021-02-24 18:10:10|5053|5047|5053|5047|5053.5|5047.5|5053|5047|15
1614190220000|2021-02-24 18:10:20|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|5052.7|5046.7|27
1614190230000|2021-02-24 18:10:30|5053.2|5047.2|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|76
1614190240000|2021-02-24 18:10:40|5053.7|5047.7|5052|5046|5053.7|5047.7|5052|5046|19
1614190250000|2021-02-24 18:10:50|5052.3|5046.3|5050.8|5044.8|5052.3|5046.3|5050.8|5044.8|43
1614190260000|2021-02-24 18:11:00|5049.6|5043.6|5048.8|5042.8|5049.6|5043.6|5048.8|5042.8|11
1614190280000|2021-02-24 18:11:20|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|5049.2|5043.2|24
1614190290000|2021-02-24 18:11:30|||||||||4
1614190300000|2021-02-24 18:11:40|5048.5|5042.5|5047.4|5041.4|5048.5|5042.5|5047.4|5041.4|6
1614190310000|2021-02-24 18:11:50|5047|5041|5047.7|5041.7|5047.7|5041.7|5047|5041|10
1614190320000|2021-02-24 18:12:00|5047|5041|5047.5|5041.5|5047.7|5041.7|5047|5041|37
1614190330000|2021-02-24 18:12:10|5047.4|5041.4|5048.9|5042.9|5048.9|5042.9|5047.4|5041.4|11
1614190340000|2021-02-24 18:12:20|5048.4|5042.4|5049.9|5043.9|5049.9|5043.9|5048.2|5042.2|27
1614190350000|2021-02-24 18:12:30|5049.6|5043.6|5048.3|5042.3|5049.6|5043.6|5048.3|5042.3|2
1614190360000|2021-02-24 18:12:40|5048.4|5042.4|5048.4|5042.4|5048.4|5042.4|5048.3|5042.3|5
1614190370000|2021-02-24 18:12:50|5048.3|5042.3|5047.6|5041.6|5048.3|5042.3|5047.5|5041.5|27
1614190380000|2021-02-24 18:13:00|5048.6|5042.6|5048.5|5042.5|5049|5043|5048.5|5042.5|3
1614190390000|2021-02-24 18:13:10|5048.4|5042.4|5049.5|5043.5|5049.5|5043.5|5048.4|5042.4|21
1614190400000|2021-02-24 18:13:20|||||||||1
1614190410000|2021-02-24 18:13:30|5048.7|5042.7|5048.6|5042.6|5048.7|5042.7|5048.6|5042.6|5
1614190420000|2021-02-24 18:13:40|5048.5|5042.5|5047.5|5041.5|5048.6|5042.6|5047.3|5041.3|19
1614190430000|2021-02-24 18:13:50|5046.5|5040.5|5045|5039|5046.5|5040.5|5044.8|5038.8|44
1614190440000|2021-02-24 18:14:00|5045.1|5039.1|5045.3|5039.3|5045.5|5039.5|5045|5039|0
1614190450000|2021-02-24 18:14:10|5046.5|5040.5|5045|5039|5046.5|5040.5|5045|5039|20
1614190460000|2021-02-24 18:14:20|5044.5|5038.5|5045.2|5039.2|5045.5|5039.5|5044.5|5038.5|3
1614190470000|2021-02-24 18:14:30|5045|5039|5044.5|5038.5|5045|5039|5044.5|5038.5|2
1614190480000|2021-02-24 18:14:40|5044.4|5038.4|5045.2|5039.2|5045.2|5039.2|5044.4|5038.4|0
1614190490000|2021-02-24 18:14:50|5044.5|5038.5|5044.2|5038.2|5044.5|5038.5|5043.5|5037.5|2
1614190500000|2021-02-24 18:15:00|5044.3|5038.3|5041.2|5035.2|5044.3|5038.3|5041.2|5035.2|20
1614190510000|2021-02-24 18:15:10|5040|5034|5041.7|5035.7|5041.7|5035.7|5040|5034|31
1614190520000|2021-02-24 18:15:20|5041.5|5035.5|5042.5|5036.5|5042.5|5036.5|5041.5|5035.5|10
1614190530000|2021-02-24 18:15:30|5042.9|5036.9|5040.7|5034.7|5043.2|5037.2|5040.7|5034.7|31
1614190540000|2021-02-24 18:15:40|5041|5035|5041.2|5035.2|5041.2|5035.2|5040|5034|45
1614190550000|2021-02-24 18:15:50|5042.2|5036.2|5043.2|5037.2|5043.5|5037.5|5042.2|5036.2|11
1614190560000|2021-02-24 18:16:00|5042.9|5036.9|5043.2|5037.2|5043.2|5037.2|5042|5036|5
1614190570000|2021-02-24 18:16:10|5042.2|5036.2|5042.2|5036.2|5043|5037|5042|5036|22
1614190580000|2021-02-24 18:16:20|5042.4|5036.4|5042|5036|5043.2|5037.2|5042|5036|17
1614190590000|2021-02-24 18:16:30|5042.4|5036.4|5045.2|5039.2|5045.2|5039.2|5042.4|5036.4|5
1614190600000|2021-02-24 18:16:40|5044.1|5038.1|5042.1|5036.1|5045.2|5039.2|5042.1|5036.1|42
1614190610000|2021-02-24 18:16:50|5042.4|5036.4|5042.2|5036.2|5042.4|5036.4|5041.1|5035.1|29
1614190620000|2021-02-24 18:17:00|5041.7|5035.7|5042.2|5036.2|5042.2|5036.2|5041.7|5035.7|5
1614190630000|2021-02-24 18:17:10|5042.3|5036.3|5045.3|5039.3|5045.3|5039.3|5042.3|5036.3|31
1614190640000|2021-02-24 18:17:20|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|5045.4|5039.4|0
1614190650000|2021-02-24 18:17:30|||||||||8
1614190660000|2021-02-24 18:17:40|5045.7|5039.7|5047.9|5041.9|5048.6|5042.6|5045.7|5039.7|40
1614190670000|2021-02-24 18:17:50|5047.7|5041.7|5044.4|5038.4|5047.7|5041.7|5044.3|5038.3|70
1614190680000|2021-02-24 18:18:00|5045.4|5039.4|5045.4|5039.4|5046.4|5040.4|5045.4|5039.4|23
1614190690000|2021-02-24 18:18:10|||||||||5
1614190700000|2021-02-24 18:18:20|||||||||1
1614190710000|2021-02-24 18:18:30|5045.3|5039.3|5041.4|5035.4|5045.3|5039.3|5041.4|5035.4|11
1614190720000|2021-02-24 18:18:40|5040.9|5034.9|5040.4|5034.4|5042.4|5036.4|5040.4|5034.4|22
1614190730000|2021-02-24 18:18:50|||||||||44
1614190740000|2021-02-24 18:19:00|5040.7|5034.7|5040.4|5034.4|5040.7|5034.7|5040.4|5034.4|34
1614190750000|2021-02-24 18:19:10|5040.3|5034.3|5039.4|5033.4|5040.3|5034.3|5039.4|5033.4|5
1614190760000|2021-02-24 18:19:20|5039.8|5033.8|5039.4|5033.4|5040.2|5034.2|5039.4|5033.4|2
1614190770000|2021-02-24 18:19:30|5039.8|5033.8|5039.4|5033.4|5039.8|5033.8|5039.4|5033.4|13
1614190780000|2021-02-24 18:19:40|5038.9|5032.9|5039.4|5033.4|5039.4|5033.4|5038.9|5032.9|3
1614190790000|2021-02-24 18:19:50|5039.3|5033.3|5037.4|5031.4|5039.3|5033.3|5036.3|5030.3|13
1614190800000|2021-02-24 18:20:00|5036.7|5030.7|5037.5|5031.5|5037.5|5031.5|5036.3|5030.3|30
1614190810000|2021-02-24 18:20:10|5036.8|5030.8|5035.5|5029.5|5037.2|5031.2|5035|5029|13
1614190820000|2021-02-24 18:20:20|5035.7|5029.7|5036.2|5030.2|5036.2|5030.2|5035.5|5029.5|1
1614190830000|2021-02-24 18:20:30|5035.5|5029.5|5035.2|5029.2|5036.2|5030.2|5035.2|5029.2|17
1614190840000|2021-02-24 18:20:40|5035|5029|5035|5029|5035|5029|5035|5029|15
1614190850000|2021-02-24 18:20:50|5035.2|5029.2|5034.2|5028.2|5035.2|5029.2|5034.2|5028.2|17
1614190860000|2021-02-24 18:21:00|5034|5028|5034|5028|5034|5028|5034|5028|32
1614190870000|2021-02-24 18:21:10|5034.2|5028.2|5034|5028|5034.2|5028.2|5034|5028|32
1614190880000|2021-02-24 18:21:20|5034.2|5028.2|5034.2|5028.2|5034.2|5028.2|5034|5028|28
1614190890000|2021-02-24 18:21:30|5034|5028|5034.2|5028.2|5034.2|5028.2|5034|5028|6
1614190900000|2021-02-24 18:21:40|5034.3|5028.3|5034.2|5028.2|5034.3|5028.3|5034.2|5028.2|13
1614190910000|2021-02-24 18:21:50|5034|5028|5034.2|5028.2|5034.3|5028.3|5034|5028|10
1614190920000|2021-02-24 18:22:00|||||||||42
1614190930000|2021-02-24 18:22:10|5034.3|5028.3|5033.9|5027.9|5034.3|5028.3|5033.9|5027.9|22
1614190940000|2021-02-24 18:22:20|5033|5027|5033|5027|5033.2|5027.2|5033|5027|20
1614190950000|2021-02-24 18:22:30|||||||||21
1614190960000|2021-02-24 18:22:40|5032.9|5026.9|5031|5025|5033|5027|5030.2|5024.2|8
1614190970000|2021-02-24 18:22:50|5030.9|5024.9|5030|5024|5031|5025|5030|5024|23
1614190980000|2021-02-24 18:23:00|5030.2|5024.2|5030.4|5024.4|5031.2|5025.2|5028|5022|23
1614190990000|2021-02-24 18:23:10|5030.8|5024.8|5029.3|5023.3|5031.3|5025.3|5028.9|5022.9|46
1614191000000|2021-02-24 18:23:20|5030.4|5024.4|5031.1|5025.1|5031.4|5025.4|5030.4|5024.4|32
1614191010000|2021-02-24 18:23:30|5031.2|5025.2|5031.4|5025.4|5031.9|5025.9|5031.1|5025.1|18
1614191020000|2021-02-24 18:23:40|5030.7|5024.7|5029.3|5023.3|5030.7|5024.7|5029.3|5023.3|12
1614191030000|2021-02-24 18:23:50|5028.4|5022.4|5027.8|5021.8|5028.9|5022.9|5027.8|5021.8|30
1614191040000|2021-02-24 18:24:00|5027.7|5021.7|5029.4|5023.4|5029.4|5023.4|5027.4|5021.4|9
1614191050000|2021-02-24 18:24:10|5029.3|5023.3|5029.4|5023.4|5029.4|5023.4|5028.6|5022.6|14
1614191060000|2021-02-24 18:24:20|5029.6|5023.6|5029.2|5023.2|5029.6|5023.6|5029.2|5023.2|10
1614191070000|2021-02-24 18:24:30|5028.8|5022.8|5029.4|5023.4|5029.4|5023.4|5028.8|5022.8|13
1614191080000|2021-02-24 18:24:40|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|5029.2|5023.2|42
1614191090000|2021-02-24 18:24:50|5029|5023|5029|5023|5029|5023|5029|5023|16
1614191100000|2021-02-24 18:25:00|5028|5022|5028|5022|5028|5022|5028|5022|4
1614191110000|2021-02-24 18:25:10|5023|5017|5020.9|5014.9|5024|5018|5020.9|5014.9|44
1614191120000|2021-02-24 18:25:20|5021|5015|5021|5015|5022|5016|5017.9|5011.9|63
1614191130000|2021-02-24 18:25:30|5021.2|5015.2|5021.5|5015.5|5022|5016|5021.2|5015.2|11
1614191140000|2021-02-24 18:25:40|5021.2|5015.2|5022.2|5016.2|5022.2|5016.2|5021|5015|4
1614191150000|2021-02-24 18:25:50|5022|5016|5022|5016|5022|5016|5021.4|5015.4|14
1614191160000|2021-02-24 18:26:00|5023|5017|5023.4|5017.4|5024.4|5018.4|5021.9|5015.9|29
1614191170000|2021-02-24 18:26:10|5023.3|5017.3|5022.3|5016.3|5023.3|5017.3|5021.8|5015.8|20
1614191180000|2021-02-24 18:26:20|5022.1|5016.1|5019.8|5013.8|5022.1|5016.1|5019.8|5013.8|8
1614191190000|2021-02-24 18:26:30|5019.6|5013.6|5020.3|5014.3|5020.3|5014.3|5019.6|5013.6|9
1614191200000|2021-02-24 18:26:40|5014.9|5008.9|5015.1|5009.1|5015.8|5009.8|5014.8|5008.8|16
1614191210000|2021-02-24 18:26:50|5015.5|5009.5|5015.8|5009.8|5015.8|5009.8|5014.6|5008.6|43
1614191220000|2021-02-24 18:27:00|5015.6|5009.6|5017.8|5011.8|5017.8|5011.8|5015.6|5009.6|19
1614191230000|2021-02-24 18:27:10|5018.1|5012.1|5020.3|5014.3|5020.3|5014.3|5018.1|5012.1|13
1614191240000|2021-02-24 18:27:20|5020.6|5014.6|5020.8|5014.8|5021.9|5015.9|5020.6|5014.6|26
1614191250000|2021-02-24 18:27:30|5021|5015|5022.1|5016.1|5022.5|5016.5|5021|5015|15
1614191260000|2021-02-24 18:27:40|5022.5|5016.5|5022.8|5016.8|5022.8|5016.8|5022.1|5016.1|12
1614191270000|2021-02-24 18:27:50|5023.1|5017.1|5022.8|5016.8|5023.8|5017.8|5022.6|5016.6|13
1614191280000|2021-02-24 18:28:00|5021.8|5015.8|5024.1|5018.1|5024.6|5018.6|5021.8|5015.8|44
1614191290000|2021-02-24 18:28:10|5024|5018|5023.8|5017.8|5024.8|5018.8|5023.6|5017.6|29
1614191300000|2021-02-24 18:28:20|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|0
1614191310000|2021-02-24 18:28:30|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|5022.8|5016.8|9
1614191320000|2021-02-24 18:28:40|5022.9|5016.9|5022.2|5016.2|5022.9|5016.9|5022.2|5016.2|99
1614191330000|2021-02-24 18:28:50|5022.1|5016.1|5017.3|5011.3|5022.1|5016.1|5017.3|5011.3|22
1614191340000|2021-02-24 18:29:00|5017.5|5011.5|5017.3|5011.3|5017.8|5011.8|5016.8|5010.8|16
1614191350000|2021-02-24 18:29:10|5017.5|5011.5|5018.3|5012.3|5018.7|5012.7|5017.3|5011.3|3
1614191360000|2021-02-24 18:29:20|5018.5|5012.5|5021.1|5015.1|5021.2|5015.2|5018|5012|32
1614191370000|2021-02-24 18:29:30|5020.5|5014.5|5022|5016|5022.1|5016.1|5020.5|5014.5|15
1614191380000|2021-02-24 18:29:40|5022.1|5016.1|5021.1|5015.1|5022.1|5016.1|5020.1|5014.1|8
1614191390000|2021-02-24 18:29:50|5021.2|5015.2|5021|5015|5021.8|5015.8|5020.7|5014.7|35
1614191400000|2021-02-24 18:30:00|5020.2|5014.2|5020.1|5014.1|5020.2|5014.2|5020|5014|7
1614191410000|2021-02-24 18:30:10|5020.2|5014.2|5019.1|5013.1|5020.2|5014.2|5019.1|5013.1|12
1614191420000|2021-02-24 18:30:20|5019.5|5013.5|5020.1|5014.1|5020.1|5014.1|5019.5|5013.5|2
1614191430000|2021-02-24 18:30:30|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5
1614191440000|2021-02-24 18:30:40|5019.5|5013.5|5019.4|5013.4|5019.5|5013.5|5019.2|5013.2|11
1614191450000|2021-02-24 18:30:50|5019.2|5013.2|5018.6|5012.6|5019.2|5013.2|5018.4|5012.4|75
1614191460000|2021-02-24 18:31:00|5019|5013|5021.4|5015.4|5021.4|5015.4|5019|5013|16
1614191470000|2021-02-24 18:31:10|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|6
1614191480000|2021-02-24 18:31:20|5022|5016|5021|5015|5022|5016|5020.6|5014.6|39
1614191490000|2021-02-24 18:31:30|5021.4|5015.4|5021.6|5015.6|5021.6|5015.6|5021.4|5015.4|6
1614191500000|2021-02-24 18:31:40|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022|5016|48
1614191510000|2021-02-24 18:31:50|5021.6|5015.6|5021.2|5015.2|5021.6|5015.6|5021.2|5015.2|27
1614191520000|2021-02-24 18:32:00|5021.4|5015.4|5022.1|5016.1|5022.1|5016.1|5021.2|5015.2|35
1614191530000|2021-02-24 18:32:10|5022|5016|5022|5016|5022|5016|5022|5016|4
1614191540000|2021-02-24 18:32:20|||||||||4
1614191550000|2021-02-24 18:32:30|5022.8|5016.8|5023|5017|5023|5017|5022.8|5016.8|4
1614191560000|2021-02-24 18:32:40|5022.8|5016.8|5025.3|5019.3|5025.8|5019.8|5022.8|5016.8|57
1614191570000|2021-02-24 18:32:50|5024|5018|5023|5017|5024|5018|5023|5017|21
1614191580000|2021-02-24 18:33:00|5022.5|5016.5|5019.6|5013.6|5023|5017|5019|5013|25
1614191590000|2021-02-24 18:33:10|5020|5014|5019.1|5013.1|5020|5014|5019|5013|2
1614191600000|2021-02-24 18:33:20|5019|5013|5019.1|5013.1|5019.1|5013.1|5018.6|5012.6|7
1614191610000|2021-02-24 18:33:30|5019.6|5013.6|5019.1|5013.1|5019.6|5013.6|5019.1|5013.1|7
1614191620000|2021-02-24 18:33:40|5020|5014|5020|5014|5020|5014|5020|5014|4
1614191630000|2021-02-24 18:33:50|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|5019.1|5013.1|4
1614191640000|2021-02-24 18:34:00|5020.1|5014.1|5020.6|5014.6|5021|5015|5020.1|5014.1|19
1614191650000|2021-02-24 18:34:10|5021|5015|5021.1|5015.1|5021.1|5015.1|5020.6|5014.6|7
1614191660000|2021-02-24 18:34:20|5020.1|5014.1|5019.1|5013.1|5020.1|5014.1|5019.1|5013.1|21
1614191670000|2021-02-24 18:34:30|5018.8|5012.8|5018.2|5012.2|5019|5013|5018.2|5012.2|16
1614191680000|2021-02-24 18:34:40|5017.8|5011.8|5016.7|5010.7|5018|5012|5016.7|5010.7|216
1614191690000|2021-02-24 18:34:50|5016.6|5010.6|5017.6|5011.6|5017.6|5011.6|5016.6|5010.6|64
1614191700000|2021-02-24 18:35:00|5017.3|5011.3|5017.2|5011.2|5017.3|5011.3|5017|5011|8
1614191710000|2021-02-24 18:35:10|5015.7|5009.7|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|15
1614191720000|2021-02-24 18:35:20|5016|5010|5015.4|5009.4|5016.2|5010.2|5015.3|5009.3|10
1614191730000|2021-02-24 18:35:30|5015.9|5009.9|5017.1|5011.1|5017.4|5011.4|5015.9|5009.9|12
1614191740000|2021-02-24 18:35:40|5016.9|5010.9|5018.4|5012.4|5018.4|5012.4|5016.9|5010.9|7
1614191750000|2021-02-24 18:35:50|5019.9|5013.9|5020.4|5014.4|5020.4|5014.4|5019.9|5013.9|10
1614191760000|2021-02-24 18:36:00|5020.3|5014.3|5017.9|5011.9|5020.3|5014.3|5017.9|5011.9|2
1614191770000|2021-02-24 18:36:10|5018.3|5012.3|5017.1|5011.1|5018.3|5012.3|5017.1|5011.1|15
1614191780000|2021-02-24 18:36:20|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|5017.4|5011.4|4
1614191790000|2021-02-24 18:36:30|5017.1|5011.1|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|5
1614191800000|2021-02-24 18:36:40|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|5016.4|5010.4|7
1614191810000|2021-02-24 18:36:50|5018|5012|5015|5009|5018.4|5012.4|5015|5009|28
1614191820000|2021-02-24 18:37:00|5015.4|5009.4|5015.1|5009.1|5016.5|5010.5|5015.1|5009.1|32
1614191830000|2021-02-24 18:37:10|5014.4|5008.4|5012.5|5006.5|5014.4|5008.4|5012.5|5006.5|15
1614191840000|2021-02-24 18:37:20|5012.1|5006.1|5010.2|5004.2|5013.9|5007.9|5010.1|5004.1|44
1614191850000|2021-02-24 18:37:30|5010.1|5004.1|5010.2|5004.2|5010.2|5004.2|5008.9|5002.9|45
1614191860000|2021-02-24 18:37:40|||||||||8
1614191880000|2021-02-24 18:38:00|||||||||20
1614191890000|2021-02-24 18:38:10|||||||||7
1614191900000|2021-02-24 18:38:20|5009.3|5003.3|5010.1|5004.1|5010.2|5004.2|5009.3|5003.3|12
1614191910000|2021-02-24 18:38:30|5009.7|5003.7|5009.4|5003.4|5010.1|5004.1|5009.3|5003.3|6
1614191920000|2021-02-24 18:38:40|5009.1|5003.1|5009.6|5003.6|5009.9|5003.9|5009.1|5003.1|16
1614191930000|2021-02-24 18:38:50|5009.4|5003.4|5010.3|5004.3|5010.3|5004.3|5009.1|5003.1|2
1614191940000|2021-02-24 18:39:00|||||||||15
1614191950000|2021-02-24 18:39:10|5009.4|5003.4|5009.9|5003.9|5009.9|5003.9|5009.4|5003.4|13
1614191960000|2021-02-24 18:39:20|5010.1|5004.1|5010.2|5004.2|5010.2|5004.2|5009.9|5003.9|3
1614191970000|2021-02-24 18:39:30|5009.8|5003.8|5003.8|4997.8|5009.8|5003.8|5003.8|4997.8|35
1614191980000|2021-02-24 18:39:40|5004.2|4998.2|5002.9|4996.9|5004.7|4998.7|5002.9|4996.9|37
1614191990000|2021-02-24 18:39:50|5003|4997|5003.7|4997.7|5003.7|4997.7|5003|4997|11
1614192000000|2021-02-24 18:40:00|5003.8|4997.8|5001.3|4995.3|5003.8|4997.8|4998.3|4992.3|24
1614192010000|2021-02-24 18:40:10|5000.9|4994.9|4998.2|4992.2|5001.4|4995.4|4998.2|4992.2|29
1614192020000|2021-02-24 18:40:20|4996.4|4990.4|4998.3|4992.3|4998.3|4992.3|4995.3|4989.3|21
1614192030000|2021-02-24 18:40:30|5000.3|4994.3|4997.6|4991.6|5000.3|4994.3|4994.7|4988.7|36
1614192040000|2021-02-24 18:40:40|4996.7|4990.7|4997.1|4991.1|4997.1|4991.1|4995.1|4989.1|56
1614192050000|2021-02-24 18:40:50|4996.9|4990.9|4997.7|4991.7|4998|4992|4996.8|4990.8|44
1614192060000|2021-02-24 18:41:00|4997.2|4991.2|4996.9|4990.9|4998.5|4992.5|4996.9|4990.9|40
1614192070000|2021-02-24 18:41:10|4997.3|4991.3|4995.3|4989.3|4997.3|4991.3|4994.8|4988.8|9
1614192080000|2021-02-24 18:41:20|4995.7|4989.7|5000.9|4994.9|5000.9|4994.9|4995.7|4989.7|29
1614192090000|2021-02-24 18:41:30|5002.3|4996.3|5002.9|4996.9|5002.9|4996.9|5002.1|4996.1|8
1614192100000|2021-02-24 18:41:40|5003.1|4997.1|5001.3|4995.3|5004.4|4998.4|5000.4|4994.4|25
1614192110000|2021-02-24 18:41:50|5002.3|4996.3|5003.3|4997.3|5003.7|4997.7|5002.3|4996.3|4
1614192120000|2021-02-24 18:42:00|5002.9|4996.9|5004.8|4998.8|5004.8|4998.8|5002.2|4996.2|21
1614192130000|2021-02-24 18:42:10|5005.1|4999.1|5007.9|5001.9|5007.9|5001.9|5005|4999|30
1614192140000|2021-02-24 18:42:20|5007.5|5001.5|5006.5|5000.5|5007.9|5001.9|5006.4|5000.4|83
1614192150000|2021-02-24 18:42:30|5006.4|5000.4|5005.4|4999.4|5006.4|5000.4|5005.4|4999.4|5
1614192160000|2021-02-24 18:42:40|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|5005.6|4999.6|28
1614192170000|2021-02-24 18:42:50|5006|5000|5006.4|5000.4|5006.9|5000.9|5006|5000|25
1614192180000|2021-02-24 18:43:00|5006.5|5000.5|5006.9|5000.9|5007.9|5001.9|5006.5|5000.5|13
1614192190000|2021-02-24 18:43:10|5006.8|5000.8|5007.9|5001.9|5008.9|5002.9|5006.8|5000.8|19
1614192200000|2021-02-24 18:43:20|5007.6|5001.6|5007.6|5001.6|5007.6|5001.6|5007.1|5001.1|10
1614192210000|2021-02-24 18:43:30|5006.6|5000.6|5006.6|5000.6|5006.6|5000.6|5006.1|5000.1|11
1614192220000|2021-02-24 18:43:40|5008.1|5002.1|5008.6|5002.6|5008.6|5002.6|5008.1|5002.1|7
1614192230000|2021-02-24 18:43:50|5008.4|5002.4|5006.1|5000.1|5008.4|5002.4|5006.1|5000.1|3
1614192240000|2021-02-24 18:44:00|5006.5|5000.5|5007.3|5001.3|5007.3|5001.3|5006.3|5000.3|7
1614192250000|2021-02-24 18:44:10|5007|5001|5006.3|5000.3|5007|5001|5006.3|5000.3|10
1614192260000|2021-02-24 18:44:20|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|5007.1|5001.1|1
1614192270000|2021-02-24 18:44:30|5007.3|5001.3|5007.4|5001.4|5007.5|5001.5|5007.3|5001.3|3
1614192280000|2021-02-24 18:44:40|5006.9|5000.9|5006.9|5000.9|5007.4|5001.4|5006.9|5000.9|10
1614192290000|2021-02-24 18:44:50|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|5007.3|5001.3|9
1614192300000|2021-02-24 18:45:00|5007.5|5001.5|5011.4|5005.4|5011.4|5005.4|5007.5|5001.5|7
1614192310000|2021-02-24 18:45:10|||||||||1
1614192320000|2021-02-24 18:45:20|5010.9|5004.9|5010.9|5004.9|5011|5005|5010.9|5004.9|12
1614192330000|2021-02-24 18:45:30|5011|5005|5010.4|5004.4|5011.4|5005.4|5010.4|5004.4|6
1614192340000|2021-02-24 18:45:40|5010.5|5004.5|5010.9|5004.9|5011.4|5005.4|5010.5|5004.5|7
1614192350000|2021-02-24 18:45:50|5011|5005|5010.7|5004.7|5011.7|5005.7|5010.7|5004.7|12
1614192360000|2021-02-24 18:46:00|5011.2|5005.2|5007.9|5001.9|5011.2|5005.2|5005.8|4999.8|23
1614192370000|2021-02-24 18:46:10|5008|5002|5006.7|5000.7|5008.7|5002.7|5006.7|5000.7|14
1614192380000|2021-02-24 18:46:20|5005.8|4999.8|5004.7|4998.7|5005.8|4999.8|5004.7|4998.7|21
1614192390000|2021-02-24 18:46:30|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|5002.7|4996.7|5
1614192400000|2021-02-24 18:46:40|||||||||2
1614192410000|2021-02-24 18:46:50|||||||||1
1614192420000|2021-02-24 18:47:00|5003.7|4997.7|5005.7|4999.7|5005.7|4999.7|5003.7|4997.7|20
1614192430000|2021-02-24 18:47:10|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5007.7|5001.7|5
1614192450000|2021-02-24 18:47:30|5007.5|5001.5|5008.7|5002.7|5008.7|5002.7|5006.7|5000.7|7
1614192460000|2021-02-24 18:47:40|5009|5003|5010|5004|5010|5004|5009|5003|5
1614192470000|2021-02-24 18:47:50|5010.3|5004.3|5009.3|5003.3|5010.4|5004.4|5009.3|5003.3|35
1614192480000|2021-02-24 18:48:00|5010.3|5004.3|5011.4|5005.4|5011.6|5005.6|5010.3|5004.3|7
1614192490000|2021-02-24 18:48:10|5011.6|5005.6|5011.9|5005.9|5011.9|5005.9|5011.4|5005.4|5
1614192500000|2021-02-24 18:48:20|||||||||12
1614192510000|2021-02-24 18:48:30|5012.1|5006.1|5011.6|5005.6|5012.1|5006.1|5010.7|5004.7|28
1614192520000|2021-02-24 18:48:40|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|5012.2|5006.2|8
1614192530000|2021-02-24 18:48:50|5011.6|5005.6|5012.3|5006.3|5012.3|5006.3|5011.6|5005.6|2
1614192540000|2021-02-24 18:49:00|||||||||10
1614192550000|2021-02-24 18:49:10|||||||||2
1614192560000|2021-02-24 18:49:20|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|5011.8|5005.8|3
1614192570000|2021-02-24 18:49:30|5012.2|5006.2|5014.7|5008.7|5015.2|5009.2|5011.8|5005.8|8
1614192580000|2021-02-24 18:49:40|5015.1|5009.1|5014.3|5008.3|5015.3|5009.3|5014.2|5008.2|41
1614192590000|2021-02-24 18:49:50|5014.7|5008.7|5014.9|5008.9|5017.3|5011.3|5014.3|5008.3|12
1614192600000|2021-02-24 18:50:00|5015.9|5009.9|5018.9|5012.9|5019.4|5013.4|5015.9|5009.9|14
1614192610000|2021-02-24 18:50:10|5019.4|5013.4|5020.7|5014.7|5020.7|5014.7|5016.8|5010.8|37
1614192620000|2021-02-24 18:50:20|5019.7|5013.7|5018.2|5012.2|5020.7|5014.7|5018.2|5012.2|14
1614192630000|2021-02-24 18:50:30|5017.7|5011.7|5015.7|5009.7|5017.7|5011.7|5015.7|5009.7|23
1614192640000|2021-02-24 18:50:40|5015.3|5009.3|5013.7|5007.7|5015.3|5009.3|5013.7|5007.7|3
1614192650000|2021-02-24 18:50:50|5013.8|5007.8|5015.2|5009.2|5016.2|5010.2|5013.8|5007.8|19
1614192660000|2021-02-24 18:51:00|5015.3|5009.3|5015.2|5009.2|5015.3|5009.3|5015.2|5009.2|24
1614192670000|2021-02-24 18:51:10|5014.9|5008.9|5014.7|5008.7|5014.9|5008.9|5014.7|5008.7|10
1614192680000|2021-02-24 18:51:20|||||||||1
1614192690000|2021-02-24 18:51:30|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|5015.2|5009.2|15
1614192700000|2021-02-24 18:51:40|5015.5|5009.5|5015.2|5009.2|5015.5|5009.5|5014.2|5008.2|19
1614192720000|2021-02-24 18:52:00|5014.7|5008.7|5010.7|5004.7|5014.7|5008.7|5010.7|5004.7|27
1614192730000|2021-02-24 18:52:10|5010.3|5004.3|5010.7|5004.7|5010.7|5004.7|5009.2|5003.2|16
1614192740000|2021-02-24 18:52:20|5010.6|5004.6|5004.7|4998.7|5010.6|5004.6|5004.7|4998.7|17
1614192750000|2021-02-24 18:52:30|5004.8|4998.8|5005.7|4999.7|5005.7|4999.7|5004.8|4998.8|7
1614192760000|2021-02-24 18:52:40|5005.8|4999.8|5004.8|4998.8|5006.2|5000.2|5004.7|4998.7|57
1614192770000|2021-02-24 18:52:50|5003.3|4997.3|5002.8|4996.8|5003.3|4997.3|5002.8|4996.8|17
1614192780000|2021-02-24 18:53:00|5002.7|4996.7|5005.7|4999.7|5005.7|4999.7|5001.2|4995.2|21
1614192790000|2021-02-24 18:53:10|5005.8|4999.8|5006.7|5000.7|5006.7|5000.7|5005.8|4999.8|28
1614192800000|2021-02-24 18:53:20|5007.2|5001.2|5007.8|5001.8|5007.8|5001.8|5007.2|5001.2|1
1614192810000|2021-02-24 18:53:30|5008|5002|5008.3|5002.3|5008.3|5002.3|5008|5002|0
1614192820000|2021-02-24 18:53:40|5008.7|5002.7|5010.3|5004.3|5010.3|5004.3|5008.7|5002.7|26
1614192830000|2021-02-24 18:53:50|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|5009.3|5003.3|29
1614192840000|2021-02-24 18:54:00|5009.2|5003.2|5008.3|5002.3|5009.2|5003.2|5008.3|5002.3|16
1614192850000|2021-02-24 18:54:10|5007.6|5001.6|5007.1|5001.1|5007.6|5001.6|5006.6|5000.6|94
1614192860000|2021-02-24 18:54:20|5007.5|5001.5|5006.6|5000.6|5007.5|5001.5|5006.6|5000.6|5
1614192890000|2021-02-24 18:54:50|||||||||4
1614192900000|2021-02-24 18:55:00|||||||||44
1614192910000|2021-02-24 18:55:10|||||||||21
1614192920000|2021-02-24 18:55:20|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|5006.9|5000.9|19
1614192930000|2021-02-24 18:55:30|5007.7|5001.7|5010.7|5004.7|5010.7|5004.7|5007.7|5001.7|18
1614192940000|2021-02-24 18:55:40|5011.7|5005.7|5012.7|5006.7|5013.7|5007.7|5011.7|5005.7|8
1614192950000|2021-02-24 18:55:50|5012.9|5006.9|5012.5|5006.5|5014.6|5008.6|5012.5|5006.5|28
1614192960000|2021-02-24 18:56:00|5012.9|5006.9|5012.5|5006.5|5012.9|5006.9|5012.4|5006.4|20
1614192970000|2021-02-24 18:56:10|5012.9|5006.9|5013|5007|5013|5007|5012.5|5006.5|2
1614192980000|2021-02-24 18:56:20|5012.5|5006.5|5012|5006|5013|5007|5012|5006|5
1614192990000|2021-02-24 18:56:30|5011|5005|5010.5|5004.5|5011.4|5005.4|5010|5004|15
1614193000000|2021-02-24 18:56:40|5011|5005|5010.9|5004.9|5011|5005|5008.5|5002.5|14
1614193010000|2021-02-24 18:56:50|5011.4|5005.4|5012.7|5006.7|5012.7|5006.7|5011.4|5005.4|5
1614193020000|2021-02-24 18:57:00|5013.2|5007.2|5011.4|5005.4|5013.4|5007.4|5011.4|5005.4|11
1614193030000|2021-02-24 18:57:10|5011.5|5005.5|5011|5005|5011.5|5005.5|5011|5005|3
1614193040000|2021-02-24 18:57:20|||||||||114
1614193050000|2021-02-24 18:57:30|||||||||9
1614193060000|2021-02-24 18:57:40|5009.5|5003.5|5008.5|5002.5|5010|5004|5008|5002|37
1614193070000|2021-02-24 18:57:50|5008.4|5002.4|5002|4996|5009|5003|5002|4996|29
1614193080000|2021-02-24 18:58:00|5002.5|4996.5|5000.5|4994.5|5003|4997|4999|4993|47
1614193090000|2021-02-24 18:58:10|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|5003.4|4997.4|4
1614193100000|2021-02-24 18:58:20|5002|4996|5002|4996|5002|4996|5002|4996|41
1614193110000|2021-02-24 18:58:30|5002.7|4996.7|5005|4999|5005|4999|5002.7|4996.7|36
1614193120000|2021-02-24 18:58:40|5006|5000|5008.4|5002.4|5008.7|5002.7|5006|5000|5
1614193130000|2021-02-24 18:58:50|5008|5002|5004|4998|5008|5002|5004|4998|8
1614193140000|2021-02-24 18:59:00|5004.6|4998.6|5007.1|5001.1|5007.1|5001.1|5004.6|4998.6|13
1614193150000|2021-02-24 18:59:10|5006.5|5000.5|5006.5|5000.5|5006.6|5000.6|5006.5|5000.5|32
1614193160000|2021-02-24 18:59:20|5006.6|5000.6|5007.1|5001.1|5007.1|5001.1|5006.5|5000.5|5
1614193170000|2021-02-24 18:59:30|5006.5|5000.5|5006|5000|5006.5|5000.5|5006|5000|29
1614193180000|2021-02-24 18:59:40|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|5006.5|5000.5|10
1614193200000|2021-02-24 19:00:00|5007|5001|5014.5|5008.5|5014.9|5008.9|5007|5001|36
1614193210000|2021-02-24 19:00:10|5014.6|5008.6|5009.5|5003.5|5015.5|5009.5|5009.5|5003.5|20
1614193220000|2021-02-24 19:00:20|5010.5|5004.5|5010.8|5004.8|5010.8|5004.8|5009|5003|113
1614193230000|2021-02-24 19:00:30|5011.1|5005.1|5012|5006|5012.3|5006.3|5011.1|5005.1|66
1614193240000|2021-02-24 19:00:40|5012.2|5006.2|5012.5|5006.5|5012.5|5006.5|5012.2|5006.2|1
1614193250000|2021-02-24 19:00:50|5012|5006|5012.5|5006.5|5012.5|5006.5|5012|5006|17
1614193260000|2021-02-24 19:01:00|5012|5006|5014|5008|5014|5008|5012|5006|16
1614193270000|2021-02-24 19:01:10|5015|5009|5013.5|5007.5|5016|5010|5011.7|5005.7|15
1614193280000|2021-02-24 19:01:20|5013|5007|5013|5007|5013|5007|5013|5007|63
1614193290000|2021-02-24 19:01:30|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|5013.5|5007.5|2
1614193300000|2021-02-24 19:01:40|5013.8|5007.8|5012.3|5006.3|5013.8|5007.8|5012.3|5006.3|10
1614193310000|2021-02-24 19:01:50|5012.7|5006.7|5012.8|5006.8|5012.8|5006.8|5012.3|5006.3|9
1614193320000|2021-02-24 19:02:00|5012.4|5006.4|5012.7|5006.7|5013.4|5007.4|5012.4|5006.4|70
1614193330000|2021-02-24 19:02:10|5012.5|5006.5|5013.7|5007.7|5014.7|5008.7|5012.5|5006.5|18
1614193340000|2021-02-24 19:02:20|5014.5|5008.5|5015|5009|5017|5011|5014.5|5008.5|50
1614193350000|2021-02-24 19:02:30|5015.2|5009.2|5015.4|5009.4|5016.5|5010.5|5015.2|5009.2|46
1614193360000|2021-02-24 19:02:40|5016.8|5010.8|5016.4|5010.4|5016.8|5010.8|5014.9|5008.9|38
1614193370000|2021-02-24 19:02:50|5016.3|5010.3|5016.8|5010.8|5016.8|5010.8|5016.3|5010.3|7
1614193380000|2021-02-24 19:03:00|5015.3|5009.3|5016.3|5010.3|5016.7|5010.7|5015.3|5009.3|45
1614193390000|2021-02-24 19:03:10|5016.2|5010.2|5015.8|5009.8|5016.3|5010.3|5015.8|5009.8|5
1614193400000|2021-02-24 19:03:20|5015.4|5009.4|5015|5009|5015.4|5009.4|5014.7|5008.7|37
1614193410000|2021-02-24 19:03:30|5015.4|5009.4|5014|5008|5015.4|5009.4|5014|5008|17
1614193420000|2021-02-24 19:03:40|5011.8|5005.8|5011.8|5005.8|5012|5006|5011.8|5005.8|10
1614193430000|2021-02-24 19:03:50|5012.2|5006.2|5011.8|5005.8|5012.2|5006.2|5011.8|5005.8|30
1614193440000|2021-02-24 19:04:00|5012.6|5006.6|5015.6|5009.6|5016.1|5010.1|5012.6|5006.6|18
1614193450000|2021-02-24 19:04:10|5015.7|5009.7|5015.6|5009.6|5015.7|5009.7|5015.6|5009.6|0
1614193460000|2021-02-24 19:04:20|5015.5|5009.5|5014.2|5008.2|5015.5|5009.5|5014.2|5008.2|6
1614193470000|2021-02-24 19:04:30|5014.4|5008.4|5015.2|5009.2|5015.2|5009.2|5014.4|5008.4|15
1614193480000|2021-02-24 19:04:40|5015.6|5009.6|5015.4|5009.4|5015.7|5009.7|5015.2|5009.2|38
1614193490000|2021-02-24 19:04:50|5015.9|5009.9|5015.7|5009.7|5016.2|5010.2|5015.7|5009.7|27
1614193500000|2021-02-24 19:05:00|5015.2|5009.2|5015.6|5009.6|5015.9|5009.9|5015.2|5009.2|48
1614193510000|2021-02-24 19:05:10|5015.7|5009.7|5015.9|5009.9|5015.9|5009.9|5015.6|5009.6|5
1614193520000|2021-02-24 19:05:20|5015.7|5009.7|5016.2|5010.2|5016.2|5010.2|5015.2|5009.2|16
1614193530000|2021-02-24 19:05:30|5015.7|5009.7|5016.4|5010.4|5016.4|5010.4|5015.2|5009.2|23
1614193540000|2021-02-24 19:05:40|5017.1|5011.1|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|16
1614193550000|2021-02-24 19:05:50|5016.5|5010.5|5017.1|5011.1|5017.5|5011.5|5016.5|5010.5|31
1614193560000|2021-02-24 19:06:00|5017.5|5011.5|5018.4|5012.4|5018.5|5012.5|5017.5|5011.5|65
1614193570000|2021-02-24 19:06:10|5018.5|5012.5|5019.1|5013.1|5019.6|5013.6|5018|5012|34
1614193580000|2021-02-24 19:06:20|5018.8|5012.8|5019.5|5013.5|5020|5014|5018.5|5012.5|83
1614193590000|2021-02-24 19:06:30|5020.5|5014.5|5020.5|5014.5|5021.1|5015.1|5020.1|5014.1|43
1614193600000|2021-02-24 19:06:40|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|5019.5|5013.5|47
1614193620000|2021-02-24 19:07:00|5019.4|5013.4|5018.5|5012.5|5019.5|5013.5|5018.5|5012.5|42
1614193630000|2021-02-24 19:07:10|5017.9|5011.9|5018.5|5012.5|5018.5|5012.5|5017.9|5011.9|6
1614193640000|2021-02-24 19:07:20|5017.9|5011.9|5018|5012|5018.4|5012.4|5017.9|5011.9|4
1614193650000|2021-02-24 19:07:30|5018.5|5012.5|5017.9|5011.9|5018.5|5012.5|5017.5|5011.5|21
1614193660000|2021-02-24 19:07:40|5018|5012|5017.5|5011.5|5018.4|5012.4|5017.5|5011.5|55
1614193670000|2021-02-24 19:07:50|||||||||27
1614193680000|2021-02-24 19:08:00|5018.9|5012.9|5018.5|5012.5|5019.5|5013.5|5018.5|5012.5|21
1614193690000|2021-02-24 19:08:10|5018.4|5012.4|5018.5|5012.5|5018.5|5012.5|5018.4|5012.4|3
1614193700000|2021-02-24 19:08:20|||||||||9
1614193710000|2021-02-24 19:08:30|5018.4|5012.4|5018.5|5012.5|5018.5|5012.5|5018.4|5012.4|0
1614193720000|2021-02-24 19:08:40|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|5018.2|5012.2|14
1614193730000|2021-02-24 19:08:50|5018.1|5012.1|5018.1|5012.1|5018.1|5012.1|5018|5012|17
1614193740000|2021-02-24 19:09:00|5018.2|5012.2|5018.2|5012.2|5018.5|5012.5|5018.1|5012.1|70
1614193750000|2021-02-24 19:09:10|5018.1|5012.1|5018.2|5012.2|5018.2|5012.2|5018.1|5012.1|16
1614193760000|2021-02-24 19:09:20|||||||||17
1614193770000|2021-02-24 19:09:30|||||||||25
1614193780000|2021-02-24 19:09:40|||||||||14
1614193800000|2021-02-24 19:10:00|5018.4|5012.4|5018.4|5012.4|5018.5|5012.5|5018.2|5012.2|36
1614193810000|2021-02-24 19:10:10|5018.2|5012.2|5018.2|5012.2|5018.4|5012.4|5018.2|5012.2|0
1614193830000|2021-02-24 19:10:30|5018.5|5012.5|5018.6|5012.6|5019.1|5013.1|5018.2|5012.2|32
1614193840000|2021-02-24 19:10:40|5018.2|5012.2|5020|5014|5020|5014|5018|5012|11
1614193850000|2021-02-24 19:10:50|5020.1|5014.1|5021.1|5015.1|5022.6|5016.6|5019.8|5013.8|41
1614193860000|2021-02-24 19:11:00|5021|5015|5021|5015|5021.6|5015.6|5020.3|5014.3|29
1614193870000|2021-02-24 19:11:10|5022.1|5016.1|5022.6|5016.6|5022.6|5016.6|5022.1|5016.1|1
1614193880000|2021-02-24 19:11:20|5023.5|5017.5|5023.8|5017.8|5023.8|5017.8|5023.1|5017.1|6
1614193890000|2021-02-24 19:11:30|5023.1|5017.1|5022.2|5016.2|5023.2|5017.2|5022.2|5016.2|20
1614193900000|2021-02-24 19:11:40|5021.5|5015.5|5024|5018|5024|5018|5021.5|5015.5|48
1614193910000|2021-02-24 19:11:50|5023.6|5017.6|5023|5017|5023.6|5017.6|5023|5017|7
1614193920000|2021-02-24 19:12:00|5022.6|5016.6|5021.5|5015.5|5022.6|5016.6|5021.1|5015.1|18
1614193930000|2021-02-24 19:12:10|5021.1|5015.1|5023.2|5017.2|5023.4|5017.4|5021.1|5015.1|34
1614193940000|2021-02-24 19:12:20|5021.8|5015.8|5024.1|5018.1|5024.1|5018.1|5021.8|5015.8|23
1614193950000|2021-02-24 19:12:30|5023.5|5017.5|5024|5018|5024|5018|5021.8|5015.8|21
1614193960000|2021-02-24 19:12:40|5023|5017|5024.3|5018.3|5024.8|5018.8|5021|5015|47
1614193970000|2021-02-24 19:12:50|5024.5|5018.5|5024.5|5018.5|5025.8|5019.8|5023.6|5017.6|98
1614193980000|2021-02-24 19:13:00|5024.6|5018.6|5026.1|5020.1|5026.8|5020.8|5024.6|5018.6|75
1614193990000|2021-02-24 19:13:10|5025.1|5019.1|5025.5|5019.5|5025.6|5019.6|5023.5|5017.5|55
1614194000000|2021-02-24 19:13:20|5025.1|5019.1|5023.6|5017.6|5025.8|5019.8|5023.5|5017.5|48
1614194010000|2021-02-24 19:13:30|5024|5018|5025|5019|5025.1|5019.1|5023.5|5017.5|5
1614194020000|2021-02-24 19:13:40|5025.1|5019.1|5025.1|5019.1|5026.1|5020.1|5023.1|5017.1|76
1614194030000|2021-02-24 19:13:50|5025.6|5019.6|5028.8|5022.8|5029.6|5023.6|5025.6|5019.6|69
1614194040000|2021-02-24 19:14:00|5028.3|5022.3|5033|5027|5033|5027|5024.8|5018.8|211
1614194050000|2021-02-24 19:14:10|5033.1|5027.1|5032.7|5026.7|5035.8|5029.8|5032.7|5026.7|124
1614194060000|2021-02-24 19:14:20|5033.7|5027.7|5032.8|5026.8|5033.8|5027.8|5031.7|5025.7|93
1614194070000|2021-02-24 19:14:30|5033.8|5027.8|5039.1|5033.1|5040.2|5034.2|5033.8|5027.8|96
1614194080000|2021-02-24 19:14:40|5040|5034|5043.6|5037.6|5044.1|5038.1|5039|5033|143
1614194090000|2021-02-24 19:14:50|5044|5038|5039.3|5033.3|5046.6|5040.6|5039|5033|204
1614194100000|2021-02-24 19:15:00|5039.7|5033.7|5038.6|5032.6|5039.7|5033.7|5036|5030|50
1614194110000|2021-02-24 19:15:10|5038.2|5032.2|5038.2|5032.2|5038.6|5032.6|5037|5031|63
1614194120000|2021-02-24 19:15:20|5038.6|5032.6|5038.9|5032.9|5041.1|5035.1|5038.6|5032.6|61
1614194130000|2021-02-24 19:15:30|5039.2|5033.2|5040.2|5034.2|5040.4|5034.4|5039.2|5033.2|10
1614194140000|2021-02-24 19:15:40|5039.9|5033.9|5039|5033|5039.9|5033.9|5038.4|5032.4|14
1614194150000|2021-02-24 19:15:50|5039.4|5033.4|5039.1|5033.1|5039.5|5033.5|5039|5033|14
1614194160000|2021-02-24 19:16:00|5038.6|5032.6|5038.3|5032.3|5038.8|5032.8|5038.3|5032.3|7
1614194170000|2021-02-24 19:16:10|5037.9|5031.9|5038.2|5032.2|5038.2|5032.2|5037.9|5031.9|9
1614194180000|2021-02-24 19:16:20|5037.2|5031.2|5033.4|5027.4|5037.2|5031.2|5032.8|5026.8|36
1614194190000|2021-02-24 19:16:30|5033.8|5027.8|5032.9|5026.9|5033.8|5027.8|5032.9|5026.9|9
1614194200000|2021-02-24 19:16:40|5034.8|5028.8|5036.6|5030.6|5036.8|5030.8|5034.8|5028.8|87
1614194210000|2021-02-24 19:16:50|5035.8|5029.8|5035.1|5029.1|5036.1|5030.1|5035.1|5029.1|13
1614194220000|2021-02-24 19:17:00|5034.8|5028.8|5034.8|5028.8|5034.8|5028.8|5034.6|5028.6|1
1614194230000|2021-02-24 19:17:10|||||||||1
1614194240000|2021-02-24 19:17:20|5033.9|5027.9|5033.8|5027.8|5033.9|5027.9|5033.8|5027.8|3
1614194250000|2021-02-24 19:17:30|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|5032.9|5026.9|12
1614194260000|2021-02-24 19:17:40|5032.3|5026.3|5031.8|5025.8|5032.3|5026.3|5031.8|5025.8|3
1614194270000|2021-02-24 19:17:50|5032.3|5026.3|5032.3|5026.3|5032.6|5026.6|5032.3|5026.3|21
1614194280000|2021-02-24 19:18:00|5034.1|5028.1|5032.6|5026.6|5034.1|5028.1|5032.6|5026.6|7
1614194290000|2021-02-24 19:18:10|5033.1|5027.1|5030.5|5024.5|5033.5|5027.5|5030.5|5024.5|5
1614194300000|2021-02-24 19:18:20|5030.9|5024.9|5031.5|5025.5|5031.5|5025.5|5030.9|5024.9|6
1614194310000|2021-02-24 19:18:30|5032.9|5026.9|5033.9|5027.9|5033.9|5027.9|5032.9|5026.9|25
1614194320000|2021-02-24 19:18:40|5033.5|5027.5|5033.5|5027.5|5033.9|5027.9|5033.5|5027.5|3
1614194330000|2021-02-24 19:18:50|5033.9|5027.9|5032.5|5026.5|5034|5028|5032.4|5026.4|15
1614194340000|2021-02-24 19:19:00|5032.6|5026.6|5033.1|5027.1|5033.1|5027.1|5032.6|5026.6|11
1614194350000|2021-02-24 19:19:10|5032.8|5026.8|5031|5025|5033.1|5027.1|5031|5025|26
1614194360000|2021-02-24 19:19:20|5031.4|5025.4|5031|5025|5031.4|5025.4|5031|5025|11
1614194370000|2021-02-24 19:19:30|5030.6|5024.6|5030.5|5024.5|5031.6|5025.6|5030.5|5024.5|24
1614194380000|2021-02-24 19:19:40|5030.9|5024.9|5030.6|5024.6|5030.9|5024.9|5030.5|5024.5|44
1614194390000|2021-02-24 19:19:50|5030.5|5024.5|5031.8|5025.8|5031.8|5025.8|5030.4|5024.4|69
1614214800000|2021-02-25 01:00:00|5034.9|5028.9|5021.9|5015.9|5034.9|5028.9|5021.9|5015.9|186
1614214810000|2021-02-25 01:00:10|5021.8|5015.8|5023.3|5017.3|5023.3|5017.3|5017.8|5011.8|66
1614214820000|2021-02-25 01:00:20|5022.9|5016.9|5019.4|5013.4|5022.9|5016.9|5019.1|5013.1|27
1614214830000|2021-02-25 01:00:30|5017.8|5011.8|5013.6|5007.6|5018.6|5012.6|5013.6|5007.6|41
1614214840000|2021-02-25 01:00:40|5013.7|5007.7|5014.1|5008.1|5016|5010|5013.7|5007.7|46
1614214850000|2021-02-25 01:00:50|5014.2|5008.2|5019.1|5013.1|5019.2|5013.2|5014.2|5008.2|26
1614214860000|2021-02-25 01:01:00|5019.2|5013.2|5020.1|5014.1|5022.1|5016.1|5019.2|5013.2|10
1614214870000|2021-02-25 01:01:10|5019.9|5013.9|5015.9|5009.9|5020.1|5014.1|5015.9|5009.9|6
1614214880000|2021-02-25 01:01:20|5017.3|5011.3|5017.4|5011.4|5018.7|5012.7|5016.3|5010.3|69
1614214890000|2021-02-25 01:01:30|5017.6|5011.6|5020.7|5014.7|5020.7|5014.7|5017.6|5011.6|6
1614214900000|2021-02-25 01:01:40|5020.3|5014.3|5020.2|5014.2|5020.3|5014.3|5019.7|5013.7|9
1614214910000|2021-02-25 01:01:50|5020.6|5014.6|5021.7|5015.7|5023.1|5017.1|5020.6|5014.6|2
1614214920000|2021-02-25 01:02:00|5022.7|5016.7|5027.7|5021.7|5027.7|5021.7|5022.7|5016.7|12
1614214930000|2021-02-25 01:02:10|5027|5021|5027.7|5021.7|5027.8|5021.8|5026.7|5020.7|7
1614214940000|2021-02-25 01:02:20|5028.7|5022.7|5026.7|5020.7|5030.7|5024.7|5024.7|5018.7|4
1614214950000|2021-02-25 01:02:30|5025.7|5019.7|5028.7|5022.7|5029.7|5023.7|5025.7|5019.7|12
1614214960000|2021-02-25 01:02:40|5027.7|5021.7|5027.7|5021.7|5027.7|5021.7|5027.2|5021.2|7
1614214970000|2021-02-25 01:02:50|5027.3|5021.3|5028.7|5022.7|5028.7|5022.7|5027.2|5021.2|1
1614214980000|2021-02-25 01:03:00|5029.2|5023.2|5028.7|5022.7|5029.2|5023.2|5028.7|5022.7|2
1614214990000|2021-02-25 01:03:10|5028.8|5022.8|5029.2|5023.2|5029.2|5023.2|5028.7|5022.7|13
1614215000000|2021-02-25 01:03:20|5029.6|5023.6|5027.6|5021.6|5030.1|5024.1|5027.1|5021.1|16
1614215010000|2021-02-25 01:03:30|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5027.6|5021.6|2
1614215020000|2021-02-25 01:03:40|5028.9|5022.9|5032.6|5026.6|5032.6|5026.6|5028.4|5022.4|5
1614215030000|2021-02-25 01:03:50|5032.7|5026.7|5035.7|5029.7|5036.3|5030.3|5032.7|5026.7|51
1614215040000|2021-02-25 01:04:00|5036.1|5030.1|5035.3|5029.3|5038.8|5032.8|5035.3|5029.3|16
1614215050000|2021-02-25 01:04:10|5035.2|5029.2|5034.8|5028.8|5035.7|5029.7|5033.8|5027.8|3
1614215060000|2021-02-25 01:04:20|5034.6|5028.6|5032.8|5026.8|5034.6|5028.6|5032.8|5026.8|2
1614215070000|2021-02-25 01:04:30|5032.7|5026.7|5028.8|5022.8|5032.7|5026.7|5028.8|5022.8|10
1614215080000|2021-02-25 01:04:40|5029.2|5023.2|5030|5024|5030.3|5024.3|5029.2|5023.2|3
1614215090000|2021-02-25 01:04:50|5030.3|5024.3|5031.8|5025.8|5031.8|5025.8|5030.3|5024.3|9
1614215100000|2021-02-25 01:05:00|5032|5026|5031.8|5025.8|5032|5026|5031.8|5025.8|1
1614215110000|2021-02-25 01:05:10|5032.2|5026.2|5028.8|5022.8|5032.2|5026.2|5028.3|5022.3|14
1614215120000|2021-02-25 01:05:20|5029|5023|5030.8|5024.8|5031.3|5025.3|5029|5023|2
1614215130000|2021-02-25 01:05:30|5031.2|5025.2|5031.8|5025.8|5031.8|5025.8|5031.2|5025.2|1
1614215140000|2021-02-25 01:05:40|5031.5|5025.5|5030.8|5024.8|5031.8|5025.8|5030.8|5024.8|8
1614215150000|2021-02-25 01:05:50|5031.8|5025.8|5030.8|5024.8|5031.8|5025.8|5030.8|5024.8|2
1614215160000|2021-02-25 01:06:00|5031.8|5025.8|5030.5|5024.5|5031.8|5025.8|5030.5|5024.5|1
1614215170000|2021-02-25 01:06:10|5031.3|5025.3|5027.8|5021.8|5031.8|5025.8|5027.8|5021.8|8
1614215180000|2021-02-25 01:06:20|5028.2|5022.2|5028.8|5022.8|5028.8|5022.8|5028.2|5022.2|3
1614215190000|2021-02-25 01:06:30|5028.3|5022.3|5027.8|5021.8|5028.3|5022.3|5027.3|5021.3|5
1614215200000|2021-02-25 01:06:40|5027.7|5021.7|5027.8|5021.8|5028.3|5022.3|5027.3|5021.3|7
1614215210000|2021-02-25 01:06:50|5027.5|5021.5|5027.3|5021.3|5027.8|5021.8|5025.3|5019.3|13
1614215220000|2021-02-25 01:07:00|5026.8|5020.8|5023.3|5017.3|5026.8|5020.8|5023.3|5017.3|16
1614215230000|2021-02-25 01:07:10|5023.8|5017.8|5024.8|5018.8|5025.3|5019.3|5023.8|5017.8|39
1614215240000|2021-02-25 01:07:20|5024.5|5018.5|5023.3|5017.3|5024.8|5018.8|5023.3|5017.3|7
1614215250000|2021-02-25 01:07:30|5024.3|5018.3|5023.8|5017.8|5024.3|5018.3|5023.8|5017.8|14
1614215260000|2021-02-25 01:07:40|5024.2|5018.2|5021.8|5015.8|5024.8|5018.8|5021.8|5015.8|12
1614215270000|2021-02-25 01:07:50|5021.7|5015.7|5020.8|5014.8|5021.7|5015.7|5019.5|5013.5|9
1614215280000|2021-02-25 01:08:00|5020.7|5014.7|5017.8|5011.8|5020.8|5014.8|5017.8|5011.8|12
1614215290000|2021-02-25 01:08:10|5017.7|5011.7|5017.3|5011.3|5017.8|5011.8|5015.8|5009.8|35
1614215300000|2021-02-25 01:08:20|5017.5|5011.5|5017.8|5011.8|5018.8|5012.8|5015.8|5009.8|10
1614215310000|2021-02-25 01:08:30|5018|5012|5018.8|5012.8|5018.8|5012.8|5018|5012|0
1614215320000|2021-02-25 01:08:40|5018.5|5012.5|5019.8|5013.8|5019.8|5013.8|5018|5012|0
1614215330000|2021-02-25 01:08:50|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|1
1614215340000|2021-02-25 01:09:00|5018.6|5012.6|5017.6|5011.6|5018.7|5012.7|5017.4|5011.4|6
1614215350000|2021-02-25 01:09:10|5017.9|5011.9|5016.6|5010.6|5018.1|5012.1|5016.6|5010.6|2
1614215360000|2021-02-25 01:09:20|5016.9|5010.9|5016.6|5010.6|5018.1|5012.1|5016.6|5010.6|11
1614215370000|2021-02-25 01:09:30|5016.9|5010.9|5015.6|5009.6|5017.1|5011.1|5015.6|5009.6|4
1614215380000|2021-02-25 01:09:40|5015.9|5009.9|5017.6|5011.6|5017.6|5011.6|5015.9|5009.9|4
1614215390000|2021-02-25 01:09:50|5017.4|5011.4|5018.6|5012.6|5019.1|5013.1|5017.1|5011.1|3
1614215400000|2021-02-25 01:10:00|5019.1|5013.1|5019.6|5013.6|5020.6|5014.6|5019.1|5013.1|4
1614215410000|2021-02-25 01:10:10|5019.2|5013.2|5020.6|5014.6|5020.6|5014.6|5018.2|5012.2|4
1614215420000|2021-02-25 01:10:20|5020.2|5014.2|5020.6|5014.6|5020.6|5014.6|5019.6|5013.6|0
1614215430000|2021-02-25 01:10:30|5020.1|5014.1|5020.6|5014.6|5021.6|5015.6|5019.6|5013.6|8
1614215440000|2021-02-25 01:10:40|5021.1|5015.1|5021.6|5015.6|5022.1|5016.1|5020.6|5014.6|14
1614215450000|2021-02-25 01:10:50|5021.2|5015.2|5020.6|5014.6|5021.2|5015.2|5020.6|5014.6|1
1614215460000|2021-02-25 01:11:00|5020.7|5014.7|5020.6|5014.6|5020.7|5014.7|5020.6|5014.6|5
1614215470000|2021-02-25 01:11:10|5020.9|5014.9|5021.6|5015.6|5021.6|5015.6|5020.9|5014.9|0
1614215480000|2021-02-25 01:11:20|5021.2|5015.2|5019.7|5013.7|5021.2|5015.2|5019.6|5013.6|8
1614215490000|2021-02-25 01:11:30|5018.7|5012.7|5019.2|5013.2|5019.7|5013.7|5018.7|5012.7|4
1614215500000|2021-02-25 01:11:40|5018.7|5012.7|5023.2|5017.2|5024.6|5018.6|5018.3|5012.3|8
1614215510000|2021-02-25 01:11:50|5022.7|5016.7|5025.7|5019.7|5025.7|5019.7|5022.7|5016.7|6
1614215520000|2021-02-25 01:12:00|5026.1|5020.1|5027.6|5021.6|5027.6|5021.6|5025.7|5019.7|22
1614215530000|2021-02-25 01:12:10|5028.7|5022.7|5028.6|5022.6|5028.7|5022.7|5028.1|5022.1|13
1614215540000|2021-02-25 01:12:20|5028.4|5022.4|5027.6|5021.6|5028.4|5022.4|5027.6|5021.6|6
1614215550000|2021-02-25 01:12:30|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|1
1614215560000|2021-02-25 01:12:40|||||||||3
1614215570000|2021-02-25 01:12:50|5026.7|5020.7|5026.6|5020.6|5027.1|5021.1|5026.6|5020.6|2
1614215580000|2021-02-25 01:13:00|5025.6|5019.6|5025.6|5019.6|5026.1|5020.1|5025.6|5019.6|2
1614215590000|2021-02-25 01:13:10|5025.7|5019.7|5025.6|5019.6|5026.1|5020.1|5025.2|5019.2|1
1614215610000|2021-02-25 01:13:30|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|1
1614215620000|2021-02-25 01:13:40|5026.1|5020.1|5024.6|5018.6|5026.1|5020.1|5024.6|5018.6|3
1614215630000|2021-02-25 01:13:50|5024.4|5018.4|5025.6|5019.6|5026.1|5020.1|5024.1|5018.1|5
1614215640000|2021-02-25 01:14:00|5024.6|5018.6|5025.6|5019.6|5025.6|5019.6|5024.6|5018.6|3
1614215650000|2021-02-25 01:14:10|5025.7|5019.7|5025.6|5019.6|5026.6|5020.6|5025.6|5019.6|1
1614215660000|2021-02-25 01:14:20|5025.9|5019.9|5026.1|5020.1|5027.1|5021.1|5025.6|5019.6|2
1614215670000|2021-02-25 01:14:30|5026.6|5020.6|5025.6|5019.6|5026.6|5020.6|5025.6|5019.6|7
1614215680000|2021-02-25 01:14:40|5025.4|5019.4|5026.1|5020.1|5026.1|5020.1|5023.6|5017.6|6
1614215690000|2021-02-25 01:14:50|5026.6|5020.6|5026.6|5020.6|5026.6|5020.6|5025.9|5019.9|3
1614215700000|2021-02-25 01:15:00|5026.2|5020.2|5025.6|5019.6|5026.4|5020.4|5025.6|5019.6|2
1614215710000|2021-02-25 01:15:10|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.9|5019.9|2
1614215720000|2021-02-25 01:15:20|5026.7|5020.7|5027.6|5021.6|5028.1|5022.1|5026.6|5020.6|2
1614215730000|2021-02-25 01:15:30|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|5027.4|5021.4|0
1614215740000|2021-02-25 01:15:40|5027.6|5021.6|5028.1|5022.1|5028.1|5022.1|5027.6|5021.6|0
1614215750000|2021-02-25 01:15:50|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|5028.6|5022.6|1
1614215760000|2021-02-25 01:16:00|||||||||3
1614215770000|2021-02-25 01:16:10|5028.4|5022.4|5027.6|5021.6|5028.6|5022.6|5027.4|5021.4|5
1614215780000|2021-02-25 01:16:20|5027.1|5021.1|5026.6|5020.6|5027.1|5021.1|5026.6|5020.6|0
1614215790000|2021-02-25 01:16:30|5026.7|5020.7|5028.6|5022.6|5028.6|5022.6|5026.6|5020.6|3
1614215800000|2021-02-25 01:16:40|5028.4|5022.4|5028.6|5022.6|5028.7|5022.7|5027.4|5021.4|5
1614215810000|2021-02-25 01:16:50|5028.4|5022.4|5028.6|5022.6|5028.6|5022.6|5028.4|5022.4|2
1614215820000|2021-02-25 01:17:00|5028.7|5022.7|5031.6|5025.6|5031.6|5025.6|5028.4|5022.4|28
1614215830000|2021-02-25 01:17:10|5031.7|5025.7|5036.6|5030.6|5036.6|5030.6|5031.7|5025.7|23
1614215840000|2021-02-25 01:17:20|||||||||1
1614215850000|2021-02-25 01:17:30|5036.2|5030.2|5034.1|5028.1|5036.2|5030.2|5034.1|5028.1|5
1614215860000|2021-02-25 01:17:40|5033.7|5027.7|5034.6|5028.6|5034.9|5028.9|5033.6|5027.6|1
1614215870000|2021-02-25 01:17:50|5035.1|5029.1|5035.6|5029.6|5036.6|5030.6|5035.1|5029.1|5
1614215880000|2021-02-25 01:18:00|5035.7|5029.7|5033.6|5027.6|5037.1|5031.1|5033.6|5027.6|7
1614215890000|2021-02-25 01:18:10|5034.6|5028.6|5032.6|5026.6|5034.6|5028.6|5032.6|5026.6|5
1614215900000|2021-02-25 01:18:20|5032.2|5026.2|5032.6|5026.6|5032.6|5026.6|5032.1|5026.1|2
1614215910000|2021-02-25 01:18:30|5032.7|5026.7|5032.6|5026.6|5033.1|5027.1|5032.6|5026.6|1
1614215920000|2021-02-25 01:18:40|5032.2|5026.2|5031.6|5025.6|5032.6|5026.6|5031.6|5025.6|2
1614215930000|2021-02-25 01:18:50|5032.1|5026.1|5032.1|5026.1|5032.1|5026.1|5031.6|5025.6|0
1614215940000|2021-02-25 01:19:00|5032.6|5026.6|5035.6|5029.6|5036.1|5030.1|5032.6|5026.6|19
1614215950000|2021-02-25 01:19:10|5035.7|5029.7|5036.6|5030.6|5036.6|5030.6|5035.7|5029.7|1
1614215960000|2021-02-25 01:19:20|5035.8|5029.8|5039.6|5033.6|5039.6|5033.6|5034.6|5028.6|39
1614215970000|2021-02-25 01:19:30|5039.4|5033.4|5034.5|5028.5|5039.4|5033.4|5034.5|5028.5|40
1614215980000|2021-02-25 01:19:40|5035.2|5029.2|5034.5|5028.5|5038|5032|5034.5|5028.5|52
1614215990000|2021-02-25 01:19:50|5035.4|5029.4|5034.5|5028.5|5035.4|5029.4|5034.5|5028.5|1
1614216000000|2021-02-25 01:20:00|5034.2|5028.2|5030.5|5024.5|5034.2|5028.2|5030.5|5024.5|5
1614216010000|2021-02-25 01:20:10|5030.7|5024.7|5029.7|5023.7|5030.7|5024.7|5029.5|5023.5|0
1614216020000|2021-02-25 01:20:20|5029.5|5023.5|5027.5|5021.5|5029.5|5023.5|5027.5|5021.5|0
1614216030000|2021-02-25 01:20:30|5028.5|5022.5|5026.5|5020.5|5028.5|5022.5|5026.5|5020.5|8
1614216040000|2021-02-25 01:20:40|5026.2|5020.2|5024.5|5018.5|5026.2|5020.2|5024|5018|5
1614216050000|2021-02-25 01:20:50|5024.2|5018.2|5024.5|5018.5|5024.5|5018.5|5023.2|5017.2|11
1614216060000|2021-02-25 01:21:00|5024|5018|5024.5|5018.5|5024.5|5018.5|5024|5018|3
1614216070000|2021-02-25 01:21:10|5025|5019|5026.5|5020.5|5026.5|5020.5|5024.5|5018.5|15
1614216080000|2021-02-25 01:21:20|5026.9|5020.9|5028.5|5022.5|5028.5|5022.5|5026.9|5020.9|6
1614216090000|2021-02-25 01:21:30|5028.9|5022.9|5030.5|5024.5|5030.9|5024.9|5028.5|5022.5|1
1614216100000|2021-02-25 01:21:40|5031.2|5025.2|5032.5|5026.5|5032.5|5026.5|5031.2|5025.2|9
1614216110000|2021-02-25 01:21:50|5032.7|5026.7|5033.5|5027.5|5034.5|5028.5|5032.7|5026.7|31
1614216120000|2021-02-25 01:22:00|5033.3|5027.3|5032.5|5026.5|5033.3|5027.3|5030.4|5024.4|11
1614216130000|2021-02-25 01:22:10|5032.2|5026.2|5029.9|5023.9|5032.2|5026.2|5029.5|5023.5|2
1614216140000|2021-02-25 01:22:20|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|2
1614216150000|2021-02-25 01:22:30|5029|5023|5028.5|5022.5|5029|5023|5028.5|5022.5|1
1614216160000|2021-02-25 01:22:40|||||||||10
1614216170000|2021-02-25 01:22:50|5028.9|5022.9|5028.5|5022.5|5028.9|5022.9|5028.4|5022.4|0
1614216180000|2021-02-25 01:23:00|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5027.5|5021.5|2
1614216190000|2021-02-25 01:23:10|5028.7|5022.7|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|1
1614216200000|2021-02-25 01:23:20|5028.8|5022.8|5031.4|5025.4|5031.7|5025.7|5028.8|5022.8|26
1614216210000|2021-02-25 01:23:30|5031.5|5025.5|5031.4|5025.4|5031.5|5025.5|5030.7|5024.7|0
1614216220000|2021-02-25 01:23:40|5031.2|5025.2|5030.5|5024.5|5031.4|5025.4|5030.4|5024.4|0
1614216230000|2021-02-25 01:23:50|5030.4|5024.4|5030.4|5024.4|5031.5|5025.5|5030.4|5024.4|1
1614216240000|2021-02-25 01:24:00|5030.8|5024.8|5030.5|5024.5|5031|5025|5028.9|5022.9|2
1614216250000|2021-02-25 01:24:10|5030.4|5024.4|5030.5|5024.5|5030.5|5024.5|5029.5|5023.5|0
1614216260000|2021-02-25 01:24:20|5030.4|5024.4|5031|5025|5031|5025|5030.4|5024.4|0
1614216270000|2021-02-25 01:24:30|5030.4|5024.4|5032.4|5026.4|5032.4|5026.4|5030.4|5024.4|6
1614216280000|2021-02-25 01:24:40|5033.3|5027.3|5033.4|5027.4|5034.3|5028.3|5032.4|5026.4|2
1614216290000|2021-02-25 01:24:50|5033.1|5027.1|5032.7|5026.7|5033.8|5027.8|5032.4|5026.4|4
1614216300000|2021-02-25 01:25:00|5032.4|5026.4|5034|5028|5034.9|5028.9|5032.4|5026.4|7
1614216310000|2021-02-25 01:25:10|5035.2|5029.2|5034.5|5028.5|5035.2|5029.2|5034.2|5028.2|4
1614216320000|2021-02-25 01:25:20|5034.7|5028.7|5035.7|5029.7|5035.7|5029.7|5034.5|5028.5|9
1614216330000|2021-02-25 01:25:30|5035.2|5029.2|5034.7|5028.7|5035.2|5029.2|5034.7|5028.7|3
1614216340000|2021-02-25 01:25:40|5035|5029|5034.7|5028.7|5035.7|5029.7|5034.7|5028.7|0
1614216350000|2021-02-25 01:25:50|5038.8|5032.8|5034.8|5028.8|5038.8|5032.8|5034.8|5028.8|20
1614216360000|2021-02-25 01:26:00|5034.7|5028.7|5032.8|5026.8|5035.6|5029.6|5032.3|5026.3|5
1614216370000|2021-02-25 01:26:10|5033.9|5027.9|5034.8|5028.8|5035.2|5029.2|5033.9|5027.9|7
1614216380000|2021-02-25 01:26:20|5034.7|5028.7|5034.3|5028.3|5034.8|5028.8|5034.3|5028.3|0
1614216390000|2021-02-25 01:26:30|5034.2|5028.2|5032.7|5026.7|5034.2|5028.2|5032.3|5026.3|8
1614216400000|2021-02-25 01:26:40|5032.3|5026.3|5029.8|5023.8|5032.3|5026.3|5029.7|5023.7|6
1614216410000|2021-02-25 01:26:50|5029.3|5023.3|5029.8|5023.8|5029.8|5023.8|5029.3|5023.3|1
1614216420000|2021-02-25 01:27:00|5030.5|5024.5|5031.8|5025.8|5031.8|5025.8|5030.5|5024.5|7
1614216430000|2021-02-25 01:27:10|5032.2|5026.2|5034.7|5028.7|5034.8|5028.8|5031.8|5025.8|1
1614216440000|2021-02-25 01:27:20|5034.8|5028.8|5034.5|5028.5|5035.7|5029.7|5034.5|5028.5|2
1614216450000|2021-02-25 01:27:30|5034|5028|5033.7|5027.7|5034|5028|5033.5|5027.5|2
1614216460000|2021-02-25 01:27:40|5034|5028|5033.7|5027.7|5034.2|5028.2|5033.2|5027.2|1
1614216470000|2021-02-25 01:27:50|5033.8|5027.8|5035.7|5029.7|5035.7|5029.7|5033.8|5027.8|6
1614216480000|2021-02-25 01:28:00|5035.5|5029.5|5033.7|5027.7|5035.5|5029.5|5033.7|5027.7|5
1614216490000|2021-02-25 01:28:10|5034|5028|5035.7|5029.7|5036.7|5030.7|5033.7|5027.7|1
1614216500000|2021-02-25 01:28:20|5034.7|5028.7|5034.7|5028.7|5034.8|5028.8|5034.7|5028.7|0
1614216510000|2021-02-25 01:28:30|5034.8|5028.8|5033.7|5027.7|5035.2|5029.2|5033.7|5027.7|7
1614216520000|2021-02-25 01:28:40|5033.8|5027.8|5034.7|5028.7|5034.7|5028.7|5033.7|5027.7|3
1614216540000|2021-02-25 01:29:00|5034.3|5028.3|5033.7|5027.7|5034.7|5028.7|5032.5|5026.5|6
1614216560000|2021-02-25 01:29:20|5033.8|5027.8|5033.7|5027.7|5033.8|5027.8|5033.7|5027.7|1
1614216600000|2021-02-25 01:30:00|5034.7|5028.7|5033.5|5027.5|5035.7|5029.7|5031.4|5025.4|5
1614216610000|2021-02-25 01:30:10|5033.7|5027.7|5032.5|5026.5|5033.7|5027.7|5032.5|5026.5|2
1614216620000|2021-02-25 01:30:20|5031.7|5025.7|5030.7|5024.7|5031.7|5025.7|5030.7|5024.7|0
1614216630000|2021-02-25 01:30:30|5024.4|5018.4|5026.4|5020.4|5027.4|5021.4|5024.3|5018.3|20
1614216640000|2021-02-25 01:30:40|5026.3|5020.3|5026.3|5020.3|5027.3|5021.3|5026.3|5020.3|0
1614216650000|2021-02-25 01:30:50|5026.8|5020.8|5026.5|5020.5|5027|5021|5026.4|5020.4|0
1614216660000|2021-02-25 01:31:00|5026.4|5020.4|5029.4|5023.4|5029.4|5023.4|5026.4|5020.4|5
1614216670000|2021-02-25 01:31:10|5029.3|5023.3|5026.4|5020.4|5029.4|5023.4|5026.3|5020.3|4
1614216680000|2021-02-25 01:31:20|5026.9|5020.9|5025.8|5019.8|5026.9|5020.9|5025.1|5019.1|9
1614216690000|2021-02-25 01:31:30|5025.9|5019.9|5026.1|5020.1|5026.4|5020.4|5025.8|5019.8|0
1614216700000|2021-02-25 01:31:40|5025.8|5019.8|5025.6|5019.6|5025.8|5019.8|5025.6|5019.6|0
1614216710000|2021-02-25 01:31:50|5025.8|5019.8|5025.6|5019.6|5026.1|5020.1|5025.6|5019.6|0
1614216720000|2021-02-25 01:32:00|5025.8|5019.8|5027.6|5021.6|5027.6|5021.6|5025.8|5019.8|1
1614216730000|2021-02-25 01:32:10|||||||||1
1614216740000|2021-02-25 01:32:20|5026.1|5020.1|5026.1|5020.1|5026.6|5020.6|5025.8|5019.8|7
1614216750000|2021-02-25 01:32:30|5026|5020|5026.1|5020.1|5026.1|5020.1|5025.1|5019.1|0
1614216760000|2021-02-25 01:32:40|5026.3|5020.3|5026.9|5020.9|5027.1|5021.1|5026.1|5020.1|2
1614216770000|2021-02-25 01:32:50|5026.4|5020.4|5026|5020|5026.4|5020.4|5024.9|5018.9|1
1614216780000|2021-02-25 01:33:00|5028|5022|5029.4|5023.4|5030.9|5024.9|5028|5022|6
1614216790000|2021-02-25 01:33:10|5029.2|5023.2|5030.9|5024.9|5030.9|5024.9|5029.2|5023.2|0
1614216800000|2021-02-25 01:33:20|5031.1|5025.1|5030.1|5024.1|5031.8|5025.8|5030.1|5024.1|2
1614216810000|2021-02-25 01:33:30|5031.1|5025.1|5031.1|5025.1|5031.1|5025.1|5031.1|5025.1|0
1614216820000|2021-02-25 01:33:40|5030.8|5024.8|5029.8|5023.8|5030.8|5024.8|5029.1|5023.1|5
1614216830000|2021-02-25 01:33:50|5030.1|5024.1|5031.3|5025.3|5031.3|5025.3|5029.1|5023.1|0
1614216840000|2021-02-25 01:34:00|5031.8|5025.8|5032.3|5026.3|5033.3|5027.3|5031.3|5025.3|2
1614216850000|2021-02-25 01:34:10|5032.8|5026.8|5031.3|5025.3|5032.8|5026.8|5031.3|5025.3|0
1614216860000|2021-02-25 01:34:20|5030.9|5024.9|5030.8|5024.8|5031.3|5025.3|5030.8|5024.8|1
1614216870000|2021-02-25 01:34:30|5030.9|5024.9|5031.8|5025.8|5032.3|5026.3|5030.8|5024.8|10
1614216880000|2021-02-25 01:34:40|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|5031.3|5025.3|0
1614216900000|2021-02-25 01:35:00|5031.8|5025.8|5031.8|5025.8|5032.6|5026.6|5031.3|5025.3|0
1614216910000|2021-02-25 01:35:10|5031.4|5025.4|5030.3|5024.3|5031.4|5025.4|5030.3|5024.3|0
1614216920000|2021-02-25 01:35:20|5029.9|5023.9|5030.1|5024.1|5030.3|5024.3|5029.9|5023.9|0
1614216930000|2021-02-25 01:35:30|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|1
1614216940000|2021-02-25 01:35:40|5029.3|5023.3|5029.8|5023.8|5030.1|5024.1|5028.1|5022.1|3
1614216950000|2021-02-25 01:35:50|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|5030.1|5024.1|0
1614216960000|2021-02-25 01:36:00|5030.3|5024.3|5029.8|5023.8|5030.3|5024.3|5029.8|5023.8|0
1614216970000|2021-02-25 01:36:10|5029.4|5023.4|5029.3|5023.3|5029.4|5023.4|5029.1|5023.1|0
1614216980000|2021-02-25 01:36:20|5029.9|5023.9|5029.8|5023.8|5029.9|5023.9|5029.8|5023.8|1
1614216990000|2021-02-25 01:36:30|5029.4|5023.4|5029.3|5023.3|5029.4|5023.4|5028.1|5022.1|0
1614217000000|2021-02-25 01:36:40|5029.4|5023.4|5028.8|5022.8|5029.4|5023.4|5028.8|5022.8|0
1614217020000|2021-02-25 01:37:00|5029.3|5023.3|5030.3|5024.3|5030.3|5024.3|5028.8|5022.8|6
1614217030000|2021-02-25 01:37:10|5030.4|5024.4|5029.9|5023.9|5030.4|5024.4|5029.9|5023.9|0
1614217040000|2021-02-25 01:37:20|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.8|5023.8|0
1614217050000|2021-02-25 01:37:30|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|0
1614217060000|2021-02-25 01:37:40|5028.1|5022.1|5027.3|5021.3|5028.3|5022.3|5027.3|5021.3|1
1614217070000|2021-02-25 01:37:50|5027.8|5021.8|5027.3|5021.3|5027.8|5021.8|5026.8|5020.8|1
1614217090000|2021-02-25 01:38:10|5028.3|5022.3|5028.3|5022.3|5028.3|5022.3|5027.6|5021.6|2
1614217100000|2021-02-25 01:38:20|5028.1|5022.1|5029.4|5023.4|5029.4|5023.4|5027.3|5021.3|0
1614217110000|2021-02-25 01:38:30|5030.1|5024.1|5029.9|5023.9|5030.1|5024.1|5028.8|5022.8|5
1614217120000|2021-02-25 01:38:40|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|1
1614217130000|2021-02-25 01:38:50|5030.1|5024.1|5029.8|5023.8|5030.1|5024.1|5029.8|5023.8|5
1614217140000|2021-02-25 01:39:00|5027.4|5021.4|5030|5024|5030.4|5024.4|5027.4|5021.4|8
1614217150000|2021-02-25 01:39:10|5029.5|5023.5|5032.3|5026.3|5032.3|5026.3|5029.4|5023.4|8
1614217160000|2021-02-25 01:39:20|5031.3|5025.3|5028.1|5022.1|5031.3|5025.3|5028.1|5022.1|1
1614217170000|2021-02-25 01:39:30|5027.8|5021.8|5027.4|5021.4|5027.8|5021.8|5027.3|5021.3|1
1614217180000|2021-02-25 01:39:40|5027.3|5021.3|5027.3|5021.3|5027.4|5021.4|5027.3|5021.3|0
1614217190000|2021-02-25 01:39:50|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|5025.9|5019.9|1
1614217200000|2021-02-25 01:40:00|5026|5020|5027.4|5021.4|5029|5023|5025.9|5019.9|2
1614217210000|2021-02-25 01:40:10|5027.3|5021.3|5027.8|5021.8|5028.5|5022.5|5027.3|5021.3|5
1614217230000|2021-02-25 01:40:30|5028.1|5022.1|5027.8|5021.8|5028.1|5022.1|5027.6|5021.6|0
1614217240000|2021-02-25 01:40:40|5028.3|5022.3|5028.3|5022.3|5028.5|5022.5|5027.8|5021.8|0
1614217250000|2021-02-25 01:40:50|5027.9|5021.9|5028.4|5022.4|5028.5|5022.5|5027.6|5021.6|0
1614217260000|2021-02-25 01:41:00|5028.3|5022.3|5027.8|5021.8|5028.5|5022.5|5027.8|5021.8|0
1614217270000|2021-02-25 01:41:10|5027.4|5021.4|5027.8|5021.8|5028.1|5022.1|5026.9|5020.9|0
1614217280000|2021-02-25 01:41:20|5028.1|5022.1|5025.4|5019.4|5028.1|5022.1|5025|5019|0
1614217290000|2021-02-25 01:41:30|5025.3|5019.3|5024.4|5018.4|5025.3|5019.3|5024.3|5018.3|0
1614217300000|2021-02-25 01:41:40|5024|5018|5026.4|5020.4|5026.4|5020.4|5024|5018|4
1614217310000|2021-02-25 01:41:50|5026.8|5020.8|5025.4|5019.4|5026.9|5020.9|5025.4|5019.4|0
1614217320000|2021-02-25 01:42:00|5025.8|5019.8|5026.9|5020.9|5027.5|5021.5|5025.8|5019.8|5
1614217330000|2021-02-25 01:42:10|5026.5|5020.5|5026.9|5020.9|5026.9|5020.9|5026.4|5020.4|0
1614217340000|2021-02-25 01:42:20|5027.4|5021.4|5029|5023|5029|5023|5027.4|5021.4|1
1614217350000|2021-02-25 01:42:30|5028.8|5022.8|5029|5023|5030.3|5024.3|5028.8|5022.8|1
1614217360000|2021-02-25 01:42:40|5029.4|5023.4|5029|5023|5029.4|5023.4|5029|5023|0
1614217380000|2021-02-25 01:43:00|5029.4|5023.4|5029|5023|5029.9|5023.9|5029|5023|0
1614217390000|2021-02-25 01:43:10|5028.6|5022.6|5029.9|5023.9|5029.9|5023.9|5028.5|5022.5|4
1614217400000|2021-02-25 01:43:20|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.9|5023.9|0
1614217410000|2021-02-25 01:43:30|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5029.4|5023.4|0
1614217430000|2021-02-25 01:43:50|5030.5|5024.5|5031.4|5025.4|5031.4|5025.4|5030.5|5024.5|0
1614217440000|2021-02-25 01:44:00|5031.5|5025.5|5031.4|5025.4|5031.5|5025.5|5031.4|5025.4|0
1614217450000|2021-02-25 01:44:10|5031|5025|5029|5023|5031|5025|5029|5023|1
1614217460000|2021-02-25 01:44:20|5029.8|5023.8|5029.9|5023.9|5029.9|5023.9|5029.8|5023.8|0
1614217470000|2021-02-25 01:44:30|5030.4|5024.4|5030.9|5024.9|5031.4|5025.4|5030.4|5024.4|0
1614217480000|2021-02-25 01:44:40|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|0
1614217490000|2021-02-25 01:44:50|5030.3|5024.3|5030.9|5024.9|5030.9|5024.9|5030.3|5024.3|0
1614217500000|2021-02-25 01:45:00|5029.9|5023.9|5029.9|5023.9|5029.9|5023.9|5029.1|5023.1|0
1614217510000|2021-02-25 01:45:10|5026.9|5020.9|5027|5021|5027.4|5021.4|5026.9|5020.9|3
1614217520000|2021-02-25 01:45:20|5026.6|5020.6|5026.5|5020.5|5027|5021|5026.5|5020.5|1
1614217530000|2021-02-25 01:45:30|5027.3|5021.3|5027.4|5021.4|5027.4|5021.4|5027.3|5021.3|1
1614217540000|2021-02-25 01:45:40|5027.8|5021.8|5030.4|5024.4|5030.4|5024.4|5027.8|5021.8|1
1614217550000|2021-02-25 01:45:50|5029.4|5023.4|5029.3|5023.3|5030.4|5024.4|5029.3|5023.3|1
1614217560000|2021-02-25 01:46:00|5028.4|5022.4|5028.8|5022.8|5028.9|5022.9|5028.4|5022.4|1
1614217570000|2021-02-25 01:46:10|5028.4|5022.4|5029.3|5023.3|5029.4|5023.4|5028.4|5022.4|0
1614217580000|2021-02-25 01:46:20|5029.4|5023.4|5030.5|5024.5|5030.5|5024.5|5029.3|5023.3|1
1614217590000|2021-02-25 01:46:30|5030.9|5024.9|5030.5|5024.5|5030.9|5024.9|5030.5|5024.5|0
1614217600000|2021-02-25 01:46:40|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|5030.4|5024.4|0
1614217610000|2021-02-25 01:46:50|5030.5|5024.5|5030.5|5024.5|5030.5|5024.5|5030.5|5024.5|0
1614217620000|2021-02-25 01:47:00|5030.9|5024.9|5030.5|5024.5|5030.9|5024.9|5030.4|5024.4|0
1614217630000|2021-02-25 01:47:10|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|6
1614217640000|2021-02-25 01:47:20|5031.8|5025.8|5033.2|5027.2|5033.2|5027.2|5031.8|5025.8|1
1614217650000|2021-02-25 01:47:30|5033.1|5027.1|5032.4|5026.4|5033.1|5027.1|5032.4|5026.4|0
1614217660000|2021-02-25 01:47:40|5031.4|5025.4|5032.4|5026.4|5032.9|5026.9|5031.4|5025.4|8
1614217670000|2021-02-25 01:47:50|||||||||1
1614217680000|2021-02-25 01:48:00|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|5031.5|5025.5|4
1614217690000|2021-02-25 01:48:10|5032|5026|5031.4|5025.4|5032.4|5026.4|5030.9|5024.9|4
1614217700000|2021-02-25 01:48:20|5031|5025|5031.4|5025.4|5031.4|5025.4|5031|5025|0
1614217720000|2021-02-25 01:48:40|5031|5025|5031|5025|5031|5025|5031|5025|1
1614217730000|2021-02-25 01:48:50|5030.7|5024.7|5030.4|5024.4|5031.1|5025.1|5030.2|5024.2|1
1614217740000|2021-02-25 01:49:00|5030.2|5024.2|5030.2|5024.2|5030.4|5024.4|5029.5|5023.5|1
1614217750000|2021-02-25 01:49:10|||||||||1
1614217760000|2021-02-25 01:49:20|5030.1|5024.1|5029.5|5023.5|5030.1|5024.1|5029.5|5023.5|1
1614217770000|2021-02-25 01:49:30|5028.5|5022.5|5029.4|5023.4|5029.5|5023.5|5028.5|5022.5|0
1614217780000|2021-02-25 01:49:40|5029.5|5023.5|5029.9|5023.9|5030.4|5024.4|5029.4|5023.4|4
1614217790000|2021-02-25 01:49:50|5029.5|5023.5|5030.2|5024.2|5030.2|5024.2|5029.5|5023.5|0
1614217800000|2021-02-25 01:50:00|5029.9|5023.9|5029.4|5023.4|5029.9|5023.9|5029.4|5023.4|0
1614217820000|2021-02-25 01:50:20|5029.5|5023.5|5028.5|5022.5|5029.5|5023.5|5028.5|5022.5|1
1614217830000|2021-02-25 01:50:30|5029.5|5023.5|5030.4|5024.4|5030.4|5024.4|5029.5|5023.5|5
1614217840000|2021-02-25 01:50:40|5030.2|5024.2|5029.5|5023.5|5030.4|5024.4|5029.5|5023.5|0
1614217850000|2021-02-25 01:50:50|5029.9|5023.9|5029.5|5023.5|5029.9|5023.9|5029.5|5023.5|1
1614217860000|2021-02-25 01:51:00|5029.4|5023.4|5029.4|5023.4|5029.5|5023.5|5029|5023|1
1614217880000|2021-02-25 01:51:20|5028.5|5022.5|5027.5|5021.5|5029.4|5023.4|5027.5|5021.5|2
1614217890000|2021-02-25 01:51:30|5027.4|5021.4|5028.4|5022.4|5028.4|5022.4|5027.4|5021.4|0
1614217900000|2021-02-25 01:51:40|5028.5|5022.5|5028.4|5022.4|5029.5|5023.5|5028|5022|1
1614217910000|2021-02-25 01:51:50|5028.5|5022.5|5028|5022|5028.5|5022.5|5028|5022|1
1614217920000|2021-02-25 01:52:00|5029|5023|5027.4|5021.4|5029|5023|5027.4|5021.4|4
1614217930000|2021-02-25 01:52:10|5027.7|5021.7|5027.9|5021.9|5027.9|5021.9|5026.4|5020.4|15
1614217940000|2021-02-25 01:52:20|5028|5022|5027.5|5021.5|5028|5022|5027.5|5021.5|0
1614217950000|2021-02-25 01:52:30|5027.6|5021.6|5027.6|5021.6|5027.9|5021.9|5026.6|5020.6|2
1614217960000|2021-02-25 01:52:40|5027.9|5021.9|5027.6|5021.6|5027.9|5021.9|5027.6|5021.6|0
1614217970000|2021-02-25 01:52:50|5027.9|5021.9|5027.6|5021.6|5028|5022|5027.6|5021.6|0
1614217980000|2021-02-25 01:53:00|||||||||2577
1614217990000|2021-02-25 01:53:10|5028.1|5022.1|5027.6|5021.6|5028.1|5022.1|5027.6|5021.6|2
1614218000000|2021-02-25 01:53:20|5027.9|5021.9|5027.6|5021.6|5027.9|5021.9|5027.6|5021.6|0
1614218010000|2021-02-25 01:53:30|5027.1|5021.1|5026.6|5020.6|5027.6|5021.6|5026.6|5020.6|0
1614218020000|2021-02-25 01:53:40|5025.6|5019.6|5027.6|5021.6|5027.9|5021.9|5025.6|5019.6|1
1614218030000|2021-02-25 01:53:50|5026.6|5020.6|5028.6|5022.6|5028.6|5022.6|5026.6|5020.6|4
1614218040000|2021-02-25 01:54:00|5029.6|5023.6|5029.6|5023.6|5029.6|5023.6|5029.6|5023.6|7
1614218050000|2021-02-25 01:54:10|5029.4|5023.4|5029.6|5023.6|5029.6|5023.6|5028.6|5022.6|1
1614218060000|2021-02-25 01:54:20|5029.1|5023.1|5028.6|5022.6|5029.1|5023.1|5028.6|5022.6|0
1614218070000|2021-02-25 01:54:30|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|5028.1|5022.1|0
1614218080000|2021-02-25 01:54:40|5028.5|5022.5|5028.6|5022.6|5028.6|5022.6|5028.5|5022.5|1
1614218100000|2021-02-25 01:55:00|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5026.6|5020.6|2
1614218120000|2021-02-25 01:55:20|5027.5|5021.5|5026.5|5020.5|5027.5|5021.5|5026.5|5020.5|0
1614218130000|2021-02-25 01:55:30|5026.6|5020.6|5027.9|5021.9|5028.5|5022.5|5026.6|5020.6|2
1614218140000|2021-02-25 01:55:40|5028.5|5022.5|5027.5|5021.5|5028.5|5022.5|5027.5|5021.5|0
1614218150000|2021-02-25 01:55:50|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|5027.6|5021.6|0
1614218160000|2021-02-25 01:56:00|5029.4|5023.4|5029.9|5023.9|5029.9|5023.9|5029.4|5023.4|1
1614218170000|2021-02-25 01:56:10|5030.3|5024.3|5029.9|5023.9|5030.3|5024.3|5029.9|5023.9|0
1614218200000|2021-02-25 01:56:40|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|5030.8|5024.8|2
1614218210000|2021-02-25 01:56:50|5030.9|5024.9|5031.8|5025.8|5031.8|5025.8|5030.9|5024.9|0
1614218220000|2021-02-25 01:57:00|5031.3|5025.3|5031.8|5025.8|5031.8|5025.8|5030.8|5024.8|2
1614218230000|2021-02-25 01:57:10|5032|5026|5031.8|5025.8|5032.4|5026.4|5031.8|5025.8|1
1614218240000|2021-02-25 01:57:20|5032.1|5026.1|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|1
1614218250000|2021-02-25 01:57:30|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|0
1614218260000|2021-02-25 01:57:40|5032.9|5026.9|5032.9|5026.9|5033.3|5027.3|5032.5|5026.5|4
1614218270000|2021-02-25 01:57:50|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|5032.8|5026.8|0
1614218280000|2021-02-25 01:58:00|5032.6|5026.6|5031.8|5025.8|5032.6|5026.6|5031.1|5025.1|3
1614218290000|2021-02-25 01:58:10|5031.6|5025.6|5031.6|5025.6|5031.8|5025.8|5031.6|5025.6|0
1614218300000|2021-02-25 01:58:20|5031.8|5025.8|5031.8|5025.8|5031.8|5025.8|5031.6|5025.6|0
1614218310000|2021-02-25 01:58:30|5031.9|5025.9|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218330000|2021-02-25 01:58:50|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218340000|2021-02-25 01:59:00|5032.8|5026.8|5032.6|5026.6|5032.8|5026.8|5032.6|5026.6|0
1614218360000|2021-02-25 01:59:20|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5031.8|5025.8|0
1614218390000|2021-02-25 01:59:50|5032.8|5026.8|5032.6|5026.6|5032.8|5026.8|5032.6|5026.6|0
1614218400000|2021-02-25 02:00:00|5032.3|5026.3|5032.6|5026.6|5032.6|5026.6|5032.3|5026.3|0
1614218410000|2021-02-25 02:00:10|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|5032.3|5026.3|0
1614218420000|2021-02-25 02:00:20|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|2
1614218430000|2021-02-25 02:00:30|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|0
1614218440000|2021-02-25 02:00:40|5032.1|5026.1|5031.8|5025.8|5032.1|5026.1|5031.8|5025.8|0
1614218450000|2021-02-25 02:00:50|5031.4|5025.4|5030.8|5024.8|5031.4|5025.4|5030.8|5024.8|0
1614218460000|2021-02-25 02:01:00|5031.8|5025.8|5034.8|5028.8|5034.8|5028.8|5031.8|5025.8|2
1614218480000|2021-02-25 02:01:20|5035.3|5029.3|5035.8|5029.8|5035.8|5029.8|5035.3|5029.3|3
1614218490000|2021-02-25 02:01:30|5036.8|5030.8|5036.8|5030.8|5036.8|5030.8|5036.6|5030.6|1
1614218500000|2021-02-25 02:01:40|5036.3|5030.3|5035.8|5029.8|5036.8|5030.8|5035.8|5029.8|0
1614218520000|2021-02-25 02:02:00|5035.9|5029.9|5036.8|5030.8|5036.9|5030.9|5035.9|5029.9|2
1614218530000|2021-02-25 02:02:10|5036.9|5030.9|5036.8|5030.8|5037.3|5031.3|5036.8|5030.8|2
1614218550000|2021-02-25 02:02:30|5036.3|5030.3|5035.8|5029.8|5036.3|5030.3|5035.3|5029.3|1
1614218560000|2021-02-25 02:02:40|5036.1|5030.1|5035.8|5029.8|5036.1|5030.1|5035.3|5029.3|2
1614218580000|2021-02-25 02:03:00|5035.7|5029.7|5038.2|5032.2|5038.4|5032.4|5035.7|5029.7|1
1614218590000|2021-02-25 02:03:10|5038.4|5032.4|5037.4|5031.4|5038.7|5032.7|5037.4|5031.4|8
1614218600000|2021-02-25 02:03:20|5037.7|5031.7|5037.9|5031.9|5037.9|5031.9|5037.7|5031.7|7
1614218610000|2021-02-25 02:03:30|5038.7|5032.7|5037.9|5031.9|5038.7|5032.7|5037.9|5031.9|18
1614218620000|2021-02-25 02:03:40|||||||||1
1614218630000|2021-02-25 02:03:50|5037.5|5031.5|5037.4|5031.4|5037.5|5031.5|5037.4|5031.4|2
1614218640000|2021-02-25 02:04:00|5037|5031|5036.9|5030.9|5037|5031|5036.4|5030.4|0
1614218650000|2021-02-25 02:04:10|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|3
1614218670000|2021-02-25 02:04:30|5038.7|5032.7|5040.2|5034.2|5040.4|5034.4|5038.7|5032.7|7
1614218680000|2021-02-25 02:04:40|5053.4|5047.4|5049.4|5043.4|5053.4|5047.4|5049.4|5043.4|224
1614218690000|2021-02-25 02:04:50|5049|5043|5047.2|5041.2|5049.4|5043.4|5046.7|5040.7|19
1614218700000|2021-02-25 02:05:00|5047.5|5041.5|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|4
1614218710000|2021-02-25 02:05:10|5046.5|5040.5|5045.4|5039.4|5046.5|5040.5|5045.2|5039.2|10
1614218720000|2021-02-25 02:05:20|5045.7|5039.7|5044.4|5038.4|5045.7|5039.7|5044.4|5038.4|3
1614218740000|2021-02-25 02:05:40|5044.7|5038.7|5044.4|5038.4|5044.7|5038.7|5043.9|5037.9|6
1614218790000|2021-02-25 02:06:30|5043.9|5037.9|5043.4|5037.4|5043.9|5037.9|5043.4|5037.4|4
1614218800000|2021-02-25 02:06:40|5043.7|5037.7|5044.7|5038.7|5044.7|5038.7|5043.7|5037.7|5
1614218810000|2021-02-25 02:06:50|5044.4|5038.4|5045.2|5039.2|5045.9|5039.9|5044.2|5038.2|6
1614218820000|2021-02-25 02:07:00|5045.4|5039.4|5046.2|5040.2|5046.2|5040.2|5045.4|5039.4|2
1614218830000|2021-02-25 02:07:10|5046.6|5040.6|5045.2|5039.2|5046.6|5040.6|5045.2|5039.2|2
1614218850000|2021-02-25 02:07:30|5046.2|5040.2|5046.2|5040.2|5046.6|5040.6|5046.2|5040.2|3
1614218860000|2021-02-25 02:07:40|5046.4|5040.4|5046.9|5040.9|5046.9|5040.9|5046.2|5040.2|5
1614218870000|2021-02-25 02:07:50|5046.5|5040.5|5046.4|5040.4|5046.5|5040.5|5046.4|5040.4|0
1614218880000|2021-02-25 02:08:00|5046.7|5040.7|5046.2|5040.2|5046.7|5040.7|5046.2|5040.2|0
1614218900000|2021-02-25 02:08:20|||||||||1
1614218910000|2021-02-25 02:08:30|5046.6|5040.6|5046.7|5040.7|5046.7|5040.7|5046.6|5040.6|1
1614218920000|2021-02-25 02:08:40|5046.6|5040.6|5046.2|5040.2|5046.6|5040.6|5046.2|5040.2|2
1614218930000|2021-02-25 02:08:50|5046.6|5040.6|5046.7|5040.7|5046.7|5040.7|5046.6|5040.6|0
1614218940000|2021-02-25 02:09:00|5045.8|5039.8|5046.7|5040.7|5046.8|5040.8|5045.8|5039.8|15
1614218950000|2021-02-25 02:09:10|5046.3|5040.3|5045.5|5039.5|5046.3|5040.3|5045.5|5039.5|2
1614218960000|2021-02-25 02:09:20|5045.8|5039.8|5045.5|5039.5|5045.8|5039.8|5045.5|5039.5|0
1614218970000|2021-02-25 02:09:30|5045.8|5039.8|5045.8|5039.8|5045.8|5039.8|5045.5|5039.5|1
1614218980000|2021-02-25 02:09:40|5045.7|5039.7|5045.8|5039.8|5045.8|5039.8|5045.5|5039.5|2
1614218990000|2021-02-25 02:09:50|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|5045.5|5039.5|1
1614219000000|2021-02-25 02:10:00|5045.8|5039.8|5045.5|5039.5|5045.8|5039.8|5045.5|5039.5|1
1614219010000|2021-02-25 02:10:10|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614219020000|2021-02-25 02:10:20|5046.5|5040.5|5046.5|5040.5|5046.8|5040.8|5046.5|5040.5|5
1614219030000|2021-02-25 02:10:30|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|5047.6|5041.6|22
1614219040000|2021-02-25 02:10:40|5048|5042|5048.1|5042.1|5048.1|5042.1|5048|5042|0
1614219050000|2021-02-25 02:10:50|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|5047.7|5041.7|2
1614219060000|2021-02-25 02:11:00|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|5048.1|5042.1|0
1614219070000|2021-02-25 02:11:10|5047.7|5041.7|5048.1|5042.1|5048.1|5042.1|5047.7|5041.7|4
1614219080000|2021-02-25 02:11:20|5048|5042|5048|5042|5048|5042|5048|5042|0
1614219100000|2021-02-25 02:11:40|||||||||2
1614219110000|2021-02-25 02:11:50|||||||||1
1614219120000|2021-02-25 02:12:00|||||||||11
1614219130000|2021-02-25 02:12:10|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|5050.2|5044.2|20
1614219160000|2021-02-25 02:12:40|5049.7|5043.7|5050.1|5044.1|5050.2|5044.2|5049.5|5043.5|2
1614219170000|2021-02-25 02:12:50|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|10
1614219180000|2021-02-25 02:13:00|5052.6|5046.6|5052.6|5046.6|5053|5047|5052.5|5046.5|7
1614219200000|2021-02-25 02:13:20|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|0
1614219210000|2021-02-25 02:13:30|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|5
1614219240000|2021-02-25 02:14:00|5050.9|5044.9|5051.5|5045.5|5051.5|5045.5|5050.7|5044.7|3
1614219250000|2021-02-25 02:14:10|5051.7|5045.7|5050.9|5044.9|5051.7|5045.7|5050.9|5044.9|1
1614219270000|2021-02-25 02:14:30|||||||||1
1614219280000|2021-02-25 02:14:40|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|2
1614219290000|2021-02-25 02:14:50|5051.4|5045.4|5051.7|5045.7|5051.7|5045.7|5051.4|5045.4|2
1614219300000|2021-02-25 02:15:00|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|1
1614219310000|2021-02-25 02:15:10|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|5053.5|5047.5|4
1614219330000|2021-02-25 02:15:30|5053.3|5047.3|5053.1|5047.1|5053.8|5047.8|5053.1|5047.1|1
1614219340000|2021-02-25 02:15:40|5053|5047|5052.6|5046.6|5053|5047|5052.6|5046.6|1
1614219350000|2021-02-25 02:15:50|5052.1|5046.1|5051.7|5045.7|5052.1|5046.1|5051.7|5045.7|2
1614219380000|2021-02-25 02:16:20|5051.6|5045.6|5051.7|5045.7|5051.7|5045.7|5051.6|5045.6|0
1614219400000|2021-02-25 02:16:40|5051.6|5045.6|5050.9|5044.9|5051.6|5045.6|5050.9|5044.9|1
1614219420000|2021-02-25 02:17:00|5050.7|5044.7|5050.9|5044.9|5050.9|5044.9|5050.7|5044.7|2
1614219460000|2021-02-25 02:17:40|5051.2|5045.2|5050.3|5044.3|5051.4|5045.4|5050.3|5044.3|6
1614219480000|2021-02-25 02:18:00|5050.2|5044.2|5050.8|5044.8|5050.8|5044.8|5050.2|5044.2|1
1614219520000|2021-02-25 02:18:40|5050.7|5044.7|5050.3|5044.3|5050.8|5044.8|5050.3|5044.3|1
1614219530000|2021-02-25 02:18:50|||||||||1
1614219540000|2021-02-25 02:19:00|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|5050.8|5044.8|0
1614219550000|2021-02-25 02:19:10|5050.7|5044.7|5050.3|5044.3|5050.7|5044.7|5050.3|5044.3|0
1614219590000|2021-02-25 02:19:50|5050.7|5044.7|5050.8|5044.8|5050.8|5044.8|5050.3|5044.3|0
1614219600000|2021-02-25 02:20:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.3|5045.3|6
1614219610000|2021-02-25 02:20:10|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.3|5045.3|0
1614219620000|2021-02-25 02:20:20|5052.4|5046.4|5051.3|5045.3|5053.1|5047.1|5051.3|5045.3|5
1614219630000|2021-02-25 02:20:30|5051.5|5045.5|5051.8|5045.8|5051.8|5045.8|5051.5|5045.5|0
1614219640000|2021-02-25 02:20:40|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|5052.3|5046.3|2
1614219660000|2021-02-25 02:21:00|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|5054.3|5048.3|25
1614219680000|2021-02-25 02:21:20|5054.7|5048.7|5054.3|5048.3|5054.7|5048.7|5054.3|5048.3|3
1614219690000|2021-02-25 02:21:30|5054.8|5048.8|5054.3|5048.3|5054.8|5048.8|5054.3|5048.3|2
1614219700000|2021-02-25 02:21:40|5054.7|5048.7|5054.8|5048.8|5054.8|5048.8|5054.7|5048.7|0
1614219710000|2021-02-25 02:21:50|5056|5050|5055.6|5049.6|5056|5050|5055.6|5049.6|2
1614219720000|2021-02-25 02:22:00|5055.7|5049.7|5056.5|5050.5|5056.5|5050.5|5055.7|5049.7|2
1614219730000|2021-02-25 02:22:10|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614219740000|2021-02-25 02:22:20|5056.8|5050.8|5057.3|5051.3|5057.3|5051.3|5056.5|5050.5|1
1614219760000|2021-02-25 02:22:40|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|5057.8|5051.8|0
1614219780000|2021-02-25 02:23:00|||||||||2
1614219790000|2021-02-25 02:23:10|5057.5|5051.5|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|1
1614219810000|2021-02-25 02:23:30|5057.3|5051.3|5057.8|5051.8|5057.8|5051.8|5057.3|5051.3|6
1614219830000|2021-02-25 02:23:50|||||||||1
1614219840000|2021-02-25 02:24:00|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5056.5|5050.5|4
1614219850000|2021-02-25 02:24:10|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|1
1614219860000|2021-02-25 02:24:20|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614219870000|2021-02-25 02:24:30|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|5056.5|5050.5|3
1614219890000|2021-02-25 02:24:50|5056.1|5050.1|5056|5050|5056.1|5050.1|5055.6|5049.6|1
1614219900000|2021-02-25 02:25:00|5055.6|5049.6|5056.5|5050.5|5056.5|5050.5|5055.6|5049.6|1
1614219910000|2021-02-25 02:25:10|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|1
1614219920000|2021-02-25 02:25:20|5057.5|5051.5|5057.8|5051.8|5057.8|5051.8|5057.5|5051.5|0
1614219930000|2021-02-25 02:25:30|5057.7|5051.7|5055.6|5049.6|5057.7|5051.7|5055.6|5049.6|2
1614219940000|2021-02-25 02:25:40|5055.2|5049.2|5054.3|5048.3|5055.2|5049.2|5054.3|5048.3|0
1614219960000|2021-02-25 02:26:00|5055|5049|5054.6|5048.6|5055|5049|5054.6|5048.6|1
1614219970000|2021-02-25 02:26:10|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|5055.5|5049.5|4
1614219980000|2021-02-25 02:26:20|5056.3|5050.3|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|0
1614220000000|2021-02-25 02:26:40|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614220020000|2021-02-25 02:27:00|5056.8|5050.8|5056.5|5050.5|5056.8|5050.8|5056.5|5050.5|1
1614220030000|2021-02-25 02:27:10|5056.3|5050.3|5056.5|5050.5|5056.5|5050.5|5056.3|5050.3|0
1614220040000|2021-02-25 02:27:20|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|0
1614220050000|2021-02-25 02:27:30|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5056.9|5050.9|5
1614220060000|2021-02-25 02:27:40|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|5056.2|5050.2|1
1614220070000|2021-02-25 02:27:50|5056.1|5050.1|5057.1|5051.1|5057.1|5051.1|5055.3|5049.3|7
1614220080000|2021-02-25 02:28:00|5057.5|5051.5|5057.6|5051.6|5057.6|5051.6|5057.5|5051.5|0
1614220090000|2021-02-25 02:28:10|5057.5|5051.5|5057.6|5051.6|5057.6|5051.6|5057.5|5051.5|0
1614220130000|2021-02-25 02:28:50|5058|5052|5057.6|5051.6|5058|5052|5057.6|5051.6|1
1614220140000|2021-02-25 02:29:00|5057.5|5051.5|5055.5|5049.5|5057.5|5051.5|5055.5|5049.5|3
1614220180000|2021-02-25 02:29:40|5056.5|5050.5|5056.3|5050.3|5056.5|5050.5|5056.3|5050.3|8
1614220190000|2021-02-25 02:29:50|5056.5|5050.5|5055.5|5049.5|5056.5|5050.5|5055.5|5049.5|2
1614220200000|2021-02-25 02:30:00|5055.4|5049.4|5056.8|5050.8|5057.6|5051.6|5055.4|5049.4|6
1614220210000|2021-02-25 02:30:10|5056.4|5050.4|5056.4|5050.4|5056.4|5050.4|5056.4|5050.4|2
1614220220000|2021-02-25 02:30:20|5056.8|5050.8|5057.3|5051.3|5057.4|5051.4|5056.8|5050.8|2
1614220230000|2021-02-25 02:30:30|5056.9|5050.9|5056.4|5050.4|5056.9|5050.9|5056.4|5050.4|1
1614220260000|2021-02-25 02:31:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|0
1614220270000|2021-02-25 02:31:10|5056.9|5050.9|5057.8|5051.8|5057.9|5051.9|5056.8|5050.8|17
1614220280000|2021-02-25 02:31:20|||||||||3
1614220290000|2021-02-25 02:31:30|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|22
1614220300000|2021-02-25 02:31:40|5058.4|5052.4|5058.3|5052.3|5058.4|5052.4|5058.3|5052.3|0
1614220310000|2021-02-25 02:31:50|5058.2|5052.2|5057.3|5051.3|5058.2|5052.2|5057.3|5051.3|0
1614220320000|2021-02-25 02:32:00|5056.9|5050.9|5060.3|5054.3|5060.3|5054.3|5056.8|5050.8|26
1614220330000|2021-02-25 02:32:10|5060.4|5054.4|5059.3|5053.3|5060.7|5054.7|5059.3|5053.3|12
1614220340000|2021-02-25 02:32:20|5058.3|5052.3|5058.8|5052.8|5058.8|5052.8|5057.8|5051.8|6
1614220350000|2021-02-25 02:32:30|5059.2|5053.2|5058.7|5052.7|5059.3|5053.3|5058.3|5052.3|0
1614220360000|2021-02-25 02:32:40|5059.1|5053.1|5059.3|5053.3|5059.3|5053.3|5058.8|5052.8|0
1614220370000|2021-02-25 02:32:50|5059.2|5053.2|5058.8|5052.8|5059.2|5053.2|5058.8|5052.8|0
1614220380000|2021-02-25 02:33:00|5058.9|5052.9|5059.7|5053.7|5059.8|5053.8|5058.9|5052.9|1
1614220390000|2021-02-25 02:33:10|5059.3|5053.3|5060.3|5054.3|5060.3|5054.3|5059.3|5053.3|2
1614220400000|2021-02-25 02:33:20|5060.7|5054.7|5061.3|5055.3|5062.8|5056.8|5060.7|5054.7|8
1614220410000|2021-02-25 02:33:30|5060.9|5054.9|5060.3|5054.3|5060.9|5054.9|5060.3|5054.3|0
1614220420000|2021-02-25 02:33:40|5060.6|5054.6|5060.6|5054.6|5061.3|5055.3|5060.6|5054.6|3
1614220430000|2021-02-25 02:33:50|5059.8|5053.8|5059.1|5053.1|5059.8|5053.8|5059.1|5053.1|3
1614220440000|2021-02-25 02:34:00|5059.4|5053.4|5060.1|5054.1|5060.1|5054.1|5058.4|5052.4|3
1614220450000|2021-02-25 02:34:10|5059.9|5053.9|5060.6|5054.6|5060.6|5054.6|5059.9|5053.9|0
1614220460000|2021-02-25 02:34:20|5060.4|5054.4|5060.1|5054.1|5060.4|5054.4|5060.1|5054.1|5
1614220470000|2021-02-25 02:34:30|5060.4|5054.4|5060.1|5054.1|5060.4|5054.4|5059.6|5053.6|1
1614220480000|2021-02-25 02:34:40|5059.4|5053.4|5062.2|5056.2|5062.2|5056.2|5059.4|5053.4|2
1614220490000|2021-02-25 02:34:50|5062.6|5056.6|5062.2|5056.2|5062.6|5056.6|5062.2|5056.2|1
1614220500000|2021-02-25 02:35:00|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|5062.6|5056.6|3
1614220510000|2021-02-25 02:35:10|5062.2|5056.2|5058.1|5052.1|5062.2|5056.2|5058.1|5052.1|31
1614220520000|2021-02-25 02:35:20|5058.4|5052.4|5058.2|5052.2|5059.2|5053.2|5058.1|5052.1|2
1614220530000|2021-02-25 02:35:30|5058.6|5052.6|5058.2|5052.2|5058.6|5052.6|5058.2|5052.2|2
1614220540000|2021-02-25 02:35:40|5057.8|5051.8|5057.7|5051.7|5058.2|5052.2|5057.7|5051.7|3
1614220550000|2021-02-25 02:35:50|5057.4|5051.4|5058.2|5052.2|5058.2|5052.2|5056.8|5050.8|3
1614220560000|2021-02-25 02:36:00|5058.5|5052.5|5056.7|5050.7|5058.7|5052.7|5056.7|5050.7|1
1614220570000|2021-02-25 02:36:10|5056.5|5050.5|5056.2|5050.2|5056.5|5050.5|5056.2|5050.2|1
1614220580000|2021-02-25 02:36:20|5055.8|5049.8|5055.3|5049.3|5056.2|5050.2|5055.3|5049.3|1
1614220590000|2021-02-25 02:36:30|5055.7|5049.7|5055.7|5049.7|5056.2|5050.2|5055.3|5049.3|1
1614220600000|2021-02-25 02:36:40|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|5055.3|5049.3|2
1614220610000|2021-02-25 02:36:50|5056.2|5050.2|5057.3|5051.3|5057.3|5051.3|5056.2|5050.2|1
1614220620000|2021-02-25 02:37:00|5057.8|5051.8|5057.8|5051.8|5058.3|5052.3|5057.3|5051.3|2
1614220630000|2021-02-25 02:37:10|5057.4|5051.4|5058.3|5052.3|5058.3|5052.3|5057.3|5051.3|2
1614220640000|2021-02-25 02:37:20|5057.8|5051.8|5057.3|5051.3|5057.8|5051.8|5056.3|5050.3|1
1614220650000|2021-02-25 02:37:30|5056.4|5050.4|5056.3|5050.3|5057.3|5051.3|5055.8|5049.8|0
1614220660000|2021-02-25 02:37:40|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|1
1614220670000|2021-02-25 02:37:50|5055.3|5049.3|5055.8|5049.8|5055.8|5049.8|5054.9|5048.9|0
1614220680000|2021-02-25 02:38:00|5055.9|5049.9|5055.9|5049.9|5056.9|5050.9|5055.8|5049.8|20
1614220690000|2021-02-25 02:38:10|5055.8|5049.8|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|1
1614220700000|2021-02-25 02:38:20|5055.6|5049.6|5055.4|5049.4|5055.8|5049.8|5055.4|5049.4|5
1614220710000|2021-02-25 02:38:30|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.7|5049.7|0
1614220720000|2021-02-25 02:38:40|5055.9|5049.9|5055.4|5049.4|5055.9|5049.9|5054.9|5048.9|0
1614220730000|2021-02-25 02:38:50|5055.6|5049.6|5055.8|5049.8|5055.9|5049.9|5055.6|5049.6|13
1614220740000|2021-02-25 02:39:00|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|5055.4|5049.4|8
1614220750000|2021-02-25 02:39:10|5055.2|5049.2|5055.4|5049.4|5055.4|5049.4|5054.1|5048.1|4
1614220760000|2021-02-25 02:39:20|5055.8|5049.8|5054.6|5048.6|5055.9|5049.9|5054.6|5048.6|17
1614220790000|2021-02-25 02:39:50|5054.4|5048.4|5054.6|5048.6|5054.9|5048.9|5054.4|5048.4|0
1614220830000|2021-02-25 02:40:30|5054.3|5048.3|5053.4|5047.4|5054.3|5048.3|5052.9|5046.9|10
1614220840000|2021-02-25 02:40:40|5053.3|5047.3|5052.9|5046.9|5053.4|5047.4|5052.9|5046.9|0
1614220850000|2021-02-25 02:40:50|5052.8|5046.8|5052.4|5046.4|5053.4|5047.4|5052.4|5046.4|16
1614220860000|2021-02-25 02:41:00|5051.9|5045.9|5051.4|5045.4|5051.9|5045.9|5051.4|5045.4|0
1614220870000|2021-02-25 02:41:10|5051.8|5045.8|5051.9|5045.9|5052.4|5046.4|5051.8|5045.8|8
1614220880000|2021-02-25 02:41:20|5051.8|5045.8|5052.3|5046.3|5052.9|5046.9|5051.8|5045.8|4
1614220890000|2021-02-25 02:41:30|5052.7|5046.7|5052.3|5046.3|5052.8|5046.8|5052.3|5046.3|0
1614220900000|2021-02-25 02:41:40|5052.2|5046.2|5052.3|5046.3|5052.3|5046.3|5051.3|5045.3|0
1614220910000|2021-02-25 02:41:50|5051.9|5045.9|5051.3|5045.3|5051.9|5045.9|5051.3|5045.3|1
1614220920000|2021-02-25 02:42:00|5051.4|5045.4|5049.7|5043.7|5051.8|5045.8|5049.7|5043.7|2
1614220930000|2021-02-25 02:42:10|5048.7|5042.7|5045.7|5039.7|5048.7|5042.7|5045.7|5039.7|17
1614220940000|2021-02-25 02:42:20|5046.2|5040.2|5044.5|5038.5|5046.2|5040.2|5044.5|5038.5|26
1614220950000|2021-02-25 02:42:30|5044.7|5038.7|5044.2|5038.2|5045.2|5039.2|5044.2|5038.2|1
1614220960000|2021-02-25 02:42:40|5044.3|5038.3|5044.2|5038.2|5044.3|5038.3|5043.7|5037.7|2
1614220970000|2021-02-25 02:42:50|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|5043.7|5037.7|0
1614220980000|2021-02-25 02:43:00|5044.2|5038.2|5042.7|5036.7|5044.2|5038.2|5042.7|5036.7|3
1614220990000|2021-02-25 02:43:10|5043.2|5037.2|5042.7|5036.7|5043.5|5037.5|5042.7|5036.7|3
1614221000000|2021-02-25 02:43:20|5042.8|5036.8|5046.2|5040.2|5046.2|5040.2|5042.8|5036.8|4
1614221010000|2021-02-25 02:43:30|5046.5|5040.5|5047.2|5041.2|5047.2|5041.2|5046.5|5040.5|0
1614221030000|2021-02-25 02:43:50|5047|5041|5048.3|5042.3|5048.3|5042.3|5046.7|5040.7|0
1614221040000|2021-02-25 02:44:00|5048.7|5042.7|5047.2|5041.2|5048.7|5042.7|5047.2|5041.2|3
1614221060000|2021-02-25 02:44:20|5047|5041|5047.2|5041.2|5047.2|5041.2|5046.7|5040.7|0
1614221070000|2021-02-25 02:44:30|5047.5|5041.5|5048.7|5042.7|5048.7|5042.7|5047.5|5041.5|1
1614221080000|2021-02-25 02:44:40|5049.7|5043.7|5050.2|5044.2|5050.2|5044.2|5049.7|5043.7|6
1614221090000|2021-02-25 02:44:50|5050.5|5044.5|5049.2|5043.2|5050.7|5044.7|5049.2|5043.2|3
1614221120000|2021-02-25 02:45:20|5049.5|5043.5|5050.2|5044.2|5050.2|5044.2|5049.5|5043.5|1
1614221130000|2021-02-25 02:45:30|5049.7|5043.7|5049.2|5043.2|5050.2|5044.2|5049.2|5043.2|1
1614221140000|2021-02-25 02:45:40|5048.3|5042.3|5048.7|5042.7|5048.7|5042.7|5048.3|5042.3|3
1614221150000|2021-02-25 02:45:50|5049|5043|5049.2|5043.2|5049.2|5043.2|5048.7|5042.7|0
1614221170000|2021-02-25 02:46:10|5048.8|5042.8|5048.3|5042.3|5048.8|5042.8|5048.3|5042.3|3
1614221180000|2021-02-25 02:46:20|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|5048.2|5042.2|0
1614221190000|2021-02-25 02:46:30|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|0
1614221200000|2021-02-25 02:46:40|5048.2|5042.2|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|0
1614221210000|2021-02-25 02:46:50|5047.5|5041.5|5047.2|5041.2|5047.8|5041.8|5047.2|5041.2|0
1614221220000|2021-02-25 02:47:00|5047.3|5041.3|5047.2|5041.2|5047.7|5041.7|5047.2|5041.2|0
1614221240000|2021-02-25 02:47:20|5047.3|5041.3|5047.2|5041.2|5047.7|5041.7|5047.2|5041.2|2
1614221250000|2021-02-25 02:47:30|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|5046.2|5040.2|0
1614221260000|2021-02-25 02:47:40|5046.5|5040.5|5045.2|5039.2|5046.5|5040.5|5044.7|5038.7|2
1614221270000|2021-02-25 02:47:50|5044.4|5038.4|5044.2|5038.2|5044.4|5038.4|5044.2|5038.2|0
1614221280000|2021-02-25 02:48:00|5044.6|5038.6|5045.2|5039.2|5045.2|5039.2|5044.6|5038.6|2
1614221300000|2021-02-25 02:48:20|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|1
1614221310000|2021-02-25 02:48:30|5043.8|5037.8|5043.2|5037.2|5043.8|5037.8|5043.2|5037.2|0
1614221330000|2021-02-25 02:48:50|5042.8|5036.8|5042.3|5036.3|5042.8|5036.8|5042.2|5036.2|3
1614221340000|2021-02-25 02:49:00|||||||||1
1614221350000|2021-02-25 02:49:10|5043.9|5037.9|5044.2|5038.2|5044.2|5038.2|5043.9|5037.9|6
1614221360000|2021-02-25 02:49:20|5044.3|5038.3|5044.2|5038.2|5044.3|5038.3|5044.2|5038.2|0
1614221370000|2021-02-25 02:49:30|5044.3|5038.3|5045.2|5039.2|5045.2|5039.2|5044.3|5038.3|0
1614221380000|2021-02-25 02:49:40|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|5044.2|5038.2|0
1614221390000|2021-02-25 02:49:50|5043.7|5037.7|5042.3|5036.3|5044.2|5038.2|5042.3|5036.3|5
1614221400000|2021-02-25 02:50:00|5041.9|5035.9|5040.2|5034.2|5041.9|5035.9|5040|5034|2
1614221410000|2021-02-25 02:50:10|5040|5034|5039.2|5033.2|5040|5034|5038.2|5032.2|4
1614221430000|2021-02-25 02:50:30|5037.2|5031.2|5036.3|5030.3|5037.2|5031.2|5036.3|5030.3|4
1614221440000|2021-02-25 02:50:40|5035.9|5029.9|5035.8|5029.8|5035.9|5029.9|5035.8|5029.8|2
1614221450000|2021-02-25 02:50:50|5035.2|5029.2|5035.3|5029.3|5035.7|5029.7|5034.8|5028.8|3
1614221460000|2021-02-25 02:51:00|5035.2|5029.2|5039|5033|5039|5033|5035.2|5029.2|1
1614221470000|2021-02-25 02:51:10|5037|5031|5037|5031|5037|5031|5037|5031|4
1614221480000|2021-02-25 02:51:20|5037.4|5031.4|5037.5|5031.5|5037.5|5031.5|5037.4|5031.4|2
1614221490000|2021-02-25 02:51:30|5036|5030|5036|5030|5036|5030|5036|5030|8
1614221500000|2021-02-25 02:51:40|5036.2|5030.2|5037|5031|5037|5031|5036.2|5030.2|5
1614221510000|2021-02-25 02:51:50|||||||||6
1614221520000|2021-02-25 02:52:00|5036.7|5030.7|5037|5031|5037|5031|5036.7|5030.7|0
1614221530000|2021-02-25 02:52:10|5036.7|5030.7|5035.5|5029.5|5036.7|5030.7|5034.2|5028.2|1
1614221540000|2021-02-25 02:52:20|5035.2|5029.2|5035.2|5029.2|5035.5|5029.5|5035.2|5029.2|6
1614221550000|2021-02-25 02:52:30|5035|5029|5035.2|5029.2|5035.2|5029.2|5034.8|5028.8|1
1614221560000|2021-02-25 02:52:40|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|5035.5|5029.5|0
1614221570000|2021-02-25 02:52:50|5036|5030|5037|5031|5037.5|5031.5|5036|5030|2
1614221580000|2021-02-25 02:53:00|5038|5032|5038|5032|5038|5032|5037|5031|4
1614221590000|2021-02-25 02:53:10|5037|5031|5037|5031|5037.4|5031.4|5037|5031|0
1614221600000|2021-02-25 02:53:20|5037.4|5031.4|5038|5032|5039|5033|5037.4|5031.4|0
1614221610000|2021-02-25 02:53:30|5039|5033|5038|5032|5039|5033|5038|5032|0
1614221620000|2021-02-25 02:53:40|5039|5033|5040|5034|5040|5034|5039|5033|0
1614221650000|2021-02-25 02:54:10|5039|5033|5039|5033|5039|5033|5039|5033|0
1614221660000|2021-02-25 02:54:20|5039.4|5033.4|5040|5034|5040|5034|5039.4|5033.4|0
1614221670000|2021-02-25 02:54:30|5039|5033|5039.5|5033.5|5040|5034|5039|5033|4
1614221680000|2021-02-25 02:54:40|5039.9|5033.9|5040|5034|5040|5034|5039.9|5033.9|1
1614221690000|2021-02-25 02:54:50|5039.5|5033.5|5040|5034|5040|5034|5039.5|5033.5|1
1614221700000|2021-02-25 02:55:00|5039|5033|5039|5033|5039|5033|5038|5032|9
1614221710000|2021-02-25 02:55:10|5038.6|5032.6|5036.5|5030.5|5038.6|5032.6|5036.5|5030.5|1
1614221720000|2021-02-25 02:55:20|5036.2|5030.2|5032|5026|5036.2|5030.2|5032|5026|7
1614221730000|2021-02-25 02:55:30|5031.7|5025.7|5031.2|5025.2|5031.8|5025.8|5031.2|5025.2|0
1614221740000|2021-02-25 02:55:40|5031.4|5025.4|5031.5|5025.5|5031.5|5025.5|5031.2|5025.2|0
1614221750000|2021-02-25 02:55:50|5031.2|5025.2|5031.2|5025.2|5031.5|5025.5|5031.2|5025.2|0
1614221760000|2021-02-25 02:56:00|5031.5|5025.5|5032|5026|5032.7|5026.7|5031.5|5025.5|19
1614221770000|2021-02-25 02:56:10|5031.9|5025.9|5032.8|5026.8|5032.8|5026.8|5031|5025|4
1614221780000|2021-02-25 02:56:20|5029.7|5023.7|5028.8|5022.8|5029.7|5023.7|5028.3|5022.3|6
1614221790000|2021-02-25 02:56:30|5029.5|5023.5|5028.4|5022.4|5029.5|5023.5|5028.4|5022.4|1
1614221800000|2021-02-25 02:56:40|5028.3|5022.3|5028.4|5022.4|5028.4|5022.4|5027.8|5021.8|0
1614221810000|2021-02-25 02:56:50|5028|5022|5028.4|5022.4|5028.4|5022.4|5027.8|5021.8|0
1614221820000|2021-02-25 02:57:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.4|5022.4|3
1614221830000|2021-02-25 02:57:10|5028.4|5022.4|5028.7|5022.7|5028.7|5022.7|5028.4|5022.4|0
1614221840000|2021-02-25 02:57:20|5028.3|5022.3|5028.2|5022.2|5029|5023|5028.2|5022.2|1
1614221850000|2021-02-25 02:57:30|5027.8|5021.8|5027.8|5021.8|5028.2|5022.2|5027.8|5021.8|1
1614221860000|2021-02-25 02:57:40|5028.5|5022.5|5028.7|5022.7|5028.7|5022.7|5028.5|5022.5|0
1614221870000|2021-02-25 02:57:50|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|5030.3|5024.3|7
1614221880000|2021-02-25 02:58:00|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|5028.7|5022.7|4
1614221890000|2021-02-25 02:58:10|||||||||1
1614221910000|2021-02-25 02:58:30|5028.8|5022.8|5029.4|5023.4|5029.7|5023.7|5028.8|5022.8|9
1614221920000|2021-02-25 02:58:40|5028.5|5022.5|5028.8|5022.8|5028.8|5022.8|5027.2|5021.2|7
1614221930000|2021-02-25 02:58:50|5029.2|5023.2|5028.8|5022.8|5029.2|5023.2|5028.8|5022.8|1
1614221940000|2021-02-25 02:59:00|5028.4|5022.4|5027.5|5021.5|5028.4|5022.4|5027.3|5021.3|3
1614221950000|2021-02-25 02:59:10|5027.9|5021.9|5027.5|5021.5|5027.9|5021.9|5027.5|5021.5|0
1614221960000|2021-02-25 02:59:20|5027|5021|5027.5|5021.5|5027.8|5021.8|5026.9|5020.9|2
1614221970000|2021-02-25 02:59:30|5027.9|5021.9|5027.5|5021.5|5027.9|5021.9|5027.5|5021.5|1
1614221990000|2021-02-25 02:59:50|5026.8|5020.8|5026.3|5020.3|5027.3|5021.3|5026.3|5020.3|1
1614222000000|2021-02-25 03:00:00|5026.4|5020.4|5026.4|5020.4|5026.8|5020.8|5026|5020|3
1614222010000|2021-02-25 03:00:10|5025.9|5019.9|5026.4|5020.4|5026.4|5020.4|5025.2|5019.2|5
1614222020000|2021-02-25 03:00:20|5026.8|5020.8|5025.5|5019.5|5026.8|5020.8|5025.5|5019.5|3
1614222050000|2021-02-25 03:00:50|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5
1614222060000|2021-02-25 03:01:00|5021.5|5015.5|5020.7|5014.7|5021.5|5015.5|5019.4|5013.4|6
1614222070000|2021-02-25 03:01:10|5020.5|5014.5|5019.4|5013.4|5020.5|5014.5|5018.5|5012.5|7
1614222080000|2021-02-25 03:01:20|5019.1|5013.1|5019|5013|5019.8|5013.8|5018.7|5012.7|38
1614222090000|2021-02-25 03:01:30|5018.7|5012.7|5018|5012|5018.7|5012.7|5018|5012|2
1614222100000|2021-02-25 03:01:40|5018.5|5012.5|5019.4|5013.4|5019.4|5013.4|5018.5|5012.5|2
1614222110000|2021-02-25 03:01:50|5020.3|5014.3|5019.4|5013.4|5020.3|5014.3|5019.4|5013.4|2
1614222120000|2021-02-25 03:02:00|5019.8|5013.8|5019.4|5013.4|5019.8|5013.8|5018.9|5012.9|1
1614222130000|2021-02-25 03:02:10|5019.5|5013.5|5020.3|5014.3|5020.3|5014.3|5019.5|5013.5|1
1614222140000|2021-02-25 03:02:20|5020.7|5014.7|5017.7|5011.7|5020.7|5014.7|5017.2|5011.2|26
1614222150000|2021-02-25 03:02:30|5018|5012|5018.2|5012.2|5018.2|5012.2|5018|5012|16
1614222160000|2021-02-25 03:02:40|5018|5012|5018.5|5012.5|5018.9|5012.9|5017.7|5011.7|1
1614222170000|2021-02-25 03:02:50|5018.7|5012.7|5018.5|5012.5|5018.7|5012.7|5018.5|5012.5|0
1614222180000|2021-02-25 03:03:00|5018.7|5012.7|5018.7|5012.7|5019.2|5013.2|5018.7|5012.7|1
1614222190000|2021-02-25 03:03:10|5018.5|5012.5|5018.7|5012.7|5018.8|5012.8|5018.5|5012.5|2
1614222200000|2021-02-25 03:03:20|5018.8|5012.8|5018.8|5012.8|5019.2|5013.2|5018.7|5012.7|0
1614222210000|2021-02-25 03:03:30|5018.7|5012.7|5021.5|5015.5|5021.5|5015.5|5018.7|5012.7|4
1614222220000|2021-02-25 03:03:40|5021.7|5015.7|5023.3|5017.3|5023.3|5017.3|5021.7|5015.7|4
1614222230000|2021-02-25 03:03:50|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|2
1614222240000|2021-02-25 03:04:00|5024.8|5018.8|5024.4|5018.4|5024.8|5018.8|5024.4|5018.4|2
1614222250000|2021-02-25 03:04:10|||||||||1
1614222310000|2021-02-25 03:05:10|5024|5018|5024.4|5018.4|5024.4|5018.4|5024|5018|1
1614222320000|2021-02-25 03:05:20|||||||||2
1614222330000|2021-02-25 03:05:30|5024.3|5018.3|5023.5|5017.5|5024.3|5018.3|5023.5|5017.5|1
1614222360000|2021-02-25 03:06:00|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|5021.8|5015.8|7
1614222370000|2021-02-25 03:06:10|||||||||2
1614222380000|2021-02-25 03:06:20|||||||||1
1614222390000|2021-02-25 03:06:30|5022.2|5016.2|5023.5|5017.5|5023.5|5017.5|5022.2|5016.2|8
1614222400000|2021-02-25 03:06:40|5022.4|5016.4|5020.9|5014.9|5022.4|5016.4|5020.9|5014.9|3
1614222410000|2021-02-25 03:06:50|5021|5015|5020.9|5014.9|5021.2|5015.2|5020.9|5014.9|1
1614222420000|2021-02-25 03:07:00|5021|5015|5021.5|5015.5|5021.5|5015.5|5021|5015|1
1614222430000|2021-02-25 03:07:10|5021.4|5015.4|5019.8|5013.8|5021.4|5015.4|5019.7|5013.7|2
1614222440000|2021-02-25 03:07:20|||||||||2
1614222460000|2021-02-25 03:07:40|5019.4|5013.4|5018.5|5012.5|5019.4|5013.4|5017.7|5011.7|1
1614222470000|2021-02-25 03:07:50|5018.8|5012.8|5019.8|5013.8|5019.8|5013.8|5018.8|5012.8|0
1614222480000|2021-02-25 03:08:00|5019.5|5013.5|5019.5|5013.5|5019.8|5013.8|5018.7|5012.7|1
1614222490000|2021-02-25 03:08:10|5020.2|5014.2|5019.5|5013.5|5020.2|5014.2|5019.5|5013.5|0
1614222510000|2021-02-25 03:08:30|5019.2|5013.2|5019.5|5013.5|5019.5|5013.5|5019.2|5013.2|2
1614222530000|2021-02-25 03:08:50|5019.9|5013.9|5019.8|5013.8|5019.9|5013.9|5019.7|5013.7|0
1614222540000|2021-02-25 03:09:00|5020.2|5014.2|5022|5016|5022.4|5016.4|5020.2|5014.2|19
1614222550000|2021-02-25 03:09:10|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|0
1614222570000|2021-02-25 03:09:30|5021.7|5015.7|5023.5|5017.5|5023.5|5017.5|5021.7|5015.7|0
1614222600000|2021-02-25 03:10:00|5023.9|5017.9|5022.5|5016.5|5023.9|5017.9|5022.5|5016.5|2
1614222610000|2021-02-25 03:10:10|5022.7|5016.7|5023.7|5017.7|5023.7|5017.7|5022.3|5016.3|1
1614222630000|2021-02-25 03:10:30|5023.4|5017.4|5024|5018|5024|5018|5023.4|5017.4|2
1614222640000|2021-02-25 03:10:40|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|5023.7|5017.7|0
1614222650000|2021-02-25 03:10:50|5024|5018|5023.7|5017.7|5024|5018|5023.7|5017.7|0
1614222660000|2021-02-25 03:11:00|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|6
1614222670000|2021-02-25 03:11:10|5022.4|5016.4|5022.8|5016.8|5022.8|5016.8|5022.4|5016.4|4
1614222680000|2021-02-25 03:11:20|5023.2|5017.2|5023.9|5017.9|5024|5018|5022.9|5016.9|1
1614222690000|2021-02-25 03:11:30|5023.5|5017.5|5024|5018|5024|5018|5023.5|5017.5|0
1614222710000|2021-02-25 03:11:50|5024.4|5018.4|5024.5|5018.5|5024.5|5018.5|5024.4|5018.4|0
1614222720000|2021-02-25 03:12:00|5024.7|5018.7|5023.7|5017.7|5024.7|5018.7|5023.7|5017.7|8
1614222730000|2021-02-25 03:12:10|5023.3|5017.3|5023.6|5017.6|5023.6|5017.6|5023.3|5017.3|0
1614222740000|2021-02-25 03:12:20|5024|5018|5024.7|5018.7|5024.7|5018.7|5024|5018|0
1614222750000|2021-02-25 03:12:30|||||||||7
1614222760000|2021-02-25 03:12:40|||||||||2
1614222780000|2021-02-25 03:13:00|5024.6|5018.6|5022.5|5016.5|5024.6|5018.6|5022|5016|9
1614222790000|2021-02-25 03:13:10|5022.9|5016.9|5023.6|5017.6|5023.8|5017.8|5022.9|5016.9|1
1614222800000|2021-02-25 03:13:20|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023|5017|1
1614222810000|2021-02-25 03:13:30|5023.8|5017.8|5024.1|5018.1|5024.1|5018.1|5023.8|5017.8|0
1614222820000|2021-02-25 03:13:40|5023.8|5017.8|5024.1|5018.1|5024.1|5018.1|5023.8|5017.8|0
1614222830000|2021-02-25 03:13:50|5024.3|5018.3|5024.6|5018.6|5024.6|5018.6|5024.3|5018.3|2
1614222860000|2021-02-25 03:14:20|5024.9|5018.9|5024.6|5018.6|5024.9|5018.9|5024.6|5018.6|0
1614222870000|2021-02-25 03:14:30|5025|5019|5025.8|5019.8|5025.8|5019.8|5025|5019|1
1614222880000|2021-02-25 03:14:40|5026.1|5020.1|5026.6|5020.6|5027|5021|5026.1|5020.1|1
1614222900000|2021-02-25 03:15:00|5027|5021|5027.4|5021.4|5027.8|5021.8|5027|5021|1
1614222930000|2021-02-25 03:15:30|5027.8|5021.8|5027.9|5021.9|5027.9|5021.9|5027.8|5021.8|0
1614222940000|2021-02-25 03:15:40|5028.3|5022.3|5028.6|5022.6|5029.1|5023.1|5028.3|5022.3|3
1614222950000|2021-02-25 03:15:50|5029|5023|5028.6|5022.6|5029|5023|5028.6|5022.6|0
1614222960000|2021-02-25 03:16:00|5026.6|5020.6|5025.4|5019.4|5026.9|5020.9|5025.4|5019.4|1
1614222970000|2021-02-25 03:16:10|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024|5018|0
1614222980000|2021-02-25 03:16:20|5024.5|5018.5|5024.8|5018.8|5024.9|5018.9|5024.5|5018.5|0
1614223000000|2021-02-25 03:16:40|5024.4|5018.4|5023.4|5017.4|5024.5|5018.5|5023.4|5017.4|0
1614223020000|2021-02-25 03:17:00|5023.9|5017.9|5023.9|5017.9|5023.9|5017.9|5023.5|5017.5|0
1614223030000|2021-02-25 03:17:10|5023.5|5017.5|5024|5018|5024|5018|5023.5|5017.5|2
1614223040000|2021-02-25 03:17:20|5024.5|5018.5|5024.4|5018.4|5024.8|5018.8|5024.4|5018.4|2
1614223050000|2021-02-25 03:17:30|5024.6|5018.6|5024.9|5018.9|5024.9|5018.9|5024.4|5018.4|1
1614223060000|2021-02-25 03:17:40|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|0
1614223080000|2021-02-25 03:18:00|5023.3|5017.3|5024.3|5018.3|5024.3|5018.3|5023.3|5017.3|2
1614223090000|2021-02-25 03:18:10|5024.6|5018.6|5024.6|5018.6|5025|5019|5024.3|5018.3|1
1614223100000|2021-02-25 03:18:20|5024.8|5018.8|5025.1|5019.1|5025.1|5019.1|5024.8|5018.8|0
1614223110000|2021-02-25 03:18:30|5024.8|5018.8|5024.6|5018.6|5024.8|5018.8|5024.6|5018.6|0
1614223120000|2021-02-25 03:18:40|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|5023.4|5017.4|1
1614223140000|2021-02-25 03:19:00|5023.8|5017.8|5023.4|5017.4|5023.8|5017.8|5023.4|5017.4|0
1614223150000|2021-02-25 03:19:10|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|5023.8|5017.8|0
1614223160000|2021-02-25 03:19:20|5024.5|5018.5|5023.4|5017.4|5024.6|5018.6|5023.4|5017.4|1
1614223170000|2021-02-25 03:19:30|5023.7|5017.7|5023.9|5017.9|5023.9|5017.9|5023.4|5017.4|1
1614223180000|2021-02-25 03:19:40|5024.4|5018.4|5023.6|5017.6|5024.4|5018.4|5023.6|5017.6|0
1614223190000|2021-02-25 03:19:50|5024|5018|5024.5|5018.5|5024.5|5018.5|5023.9|5017.9|0
1614223200000|2021-02-25 03:20:00|5024.1|5018.1|5023.4|5017.4|5024.1|5018.1|5023.4|5017.4|0
1614223210000|2021-02-25 03:20:10|5023|5017|5022.5|5016.5|5023|5017|5022.5|5016.5|6
1614223220000|2021-02-25 03:20:20|5021.5|5015.5|5021.5|5015.5|5021.9|5015.9|5021.5|5015.5|6
1614223240000|2021-02-25 03:20:40|5021.9|5015.9|5021.5|5015.5|5021.9|5015.9|5021.5|5015.5|1
1614223260000|2021-02-25 03:21:00|5021.2|5015.2|5020.7|5014.7|5021.2|5015.2|5020.7|5014.7|0
1614223270000|2021-02-25 03:21:10|5021|5015|5022.2|5016.2|5022.2|5016.2|5021|5015|4
1614223280000|2021-02-25 03:21:20|5022.6|5016.6|5022.2|5016.2|5022.6|5016.6|5022.2|5016.2|1
1614223310000|2021-02-25 03:21:50|5022.4|5016.4|5022.5|5016.5|5023.4|5017.4|5022.4|5016.4|1
1614223330000|2021-02-25 03:22:10|5022.2|5016.2|5022.5|5016.5|5022.5|5016.5|5022.2|5016.2|0
1614223340000|2021-02-25 03:22:20|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1614223350000|2021-02-25 03:22:30|5022.4|5016.4|5022.7|5016.7|5023.4|5017.4|5022.2|5016.2|4
1614223370000|2021-02-25 03:22:50|5023|5017|5023.4|5017.4|5023.4|5017.4|5023|5017|0
1614223400000|2021-02-25 03:23:20|5023|5017|5023|5017|5023|5017|5023|5017|0
1614223420000|2021-02-25 03:23:40|5022.6|5016.6|5021.6|5015.6|5022.6|5016.6|5021.6|5015.6|5
1614223440000|2021-02-25 03:24:00|5021.2|5015.2|5021.2|5015.2|5021.5|5015.5|5021.2|5015.2|0
1614223450000|2021-02-25 03:24:10|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|5021.7|5015.7|0
1614223460000|2021-02-25 03:24:20|5022.1|5016.1|5022.7|5016.7|5022.7|5016.7|5022.1|5016.1|1
1614223480000|2021-02-25 03:24:40|5023.1|5017.1|5023.2|5017.2|5023.2|5017.2|5023.1|5017.1|0
1614223490000|2021-02-25 03:24:50|5022.7|5016.7|5022.1|5016.1|5022.7|5016.7|5022.1|5016.1|2
1614223500000|2021-02-25 03:25:00|5022.5|5016.5|5023.2|5017.2|5023.4|5017.4|5022.5|5016.5|0
1614223530000|2021-02-25 03:25:30|5023.6|5017.6|5024.4|5018.4|5024.4|5018.4|5023.6|5017.6|0
1614223560000|2021-02-25 03:26:00|5024.7|5018.7|5024.2|5018.2|5024.7|5018.7|5024.2|5018.2|2
1614223620000|2021-02-25 03:27:00|5024.6|5018.6|5023.7|5017.7|5024.6|5018.6|5023.7|5017.7|1
1614223630000|2021-02-25 03:27:10|5023.4|5017.4|5023.5|5017.5|5023.5|5017.5|5023.4|5017.4|1
1614223640000|2021-02-25 03:27:20|5023.9|5017.9|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|0
1614223650000|2021-02-25 03:27:30|5023.2|5017.2|5022.7|5016.7|5023.2|5017.2|5022.7|5016.7|3
1614223660000|2021-02-25 03:27:40|5022.4|5016.4|5022.7|5016.7|5022.7|5016.7|5022.4|5016.4|0
1614223670000|2021-02-25 03:27:50|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|0
1614223680000|2021-02-25 03:28:00|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|5022.1|5016.1|0
1614223690000|2021-02-25 03:28:10|5022.4|5016.4|5022.2|5016.2|5022.5|5016.5|5022|5016|0
1614223710000|2021-02-25 03:28:30|5022.6|5016.6|5022.7|5016.7|5022.7|5016.7|5022.6|5016.6|0
1614223720000|2021-02-25 03:28:40|5023.2|5017.2|5022.6|5016.6|5023.2|5017.2|5022.2|5016.2|3
1614223730000|2021-02-25 03:28:50|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|5022.2|5016.2|0
1614223740000|2021-02-25 03:29:00|5022.4|5016.4|5022.7|5016.7|5023.2|5017.2|5022.4|5016.4|1
1614223750000|2021-02-25 03:29:10|5022.4|5016.4|5022.2|5016.2|5022.4|5016.4|5022.2|5016.2|0
1614223760000|2021-02-25 03:29:20|5021.9|5015.9|5022.2|5016.2|5022.2|5016.2|5021.9|5015.9|1
1614223770000|2021-02-25 03:29:30|5022.6|5016.6|5022.7|5016.7|5022.7|5016.7|5022.6|5016.6|0
1614223780000|2021-02-25 03:29:40|5022.4|5016.4|5022.2|5016.2|5022.4|5016.4|5022.2|5016.2|1
1614223800000|2021-02-25 03:30:00|5022.6|5016.6|5022.2|5016.2|5022.7|5016.7|5022.2|5016.2|1
1614223860000|2021-02-25 03:31:00|5022.4|5016.4|5023|5017|5023|5017|5022.4|5016.4|0
1614223870000|2021-02-25 03:31:10|5022.6|5016.6|5023|5017|5023|5017|5022.6|5016.6|2
1614223890000|2021-02-25 03:31:30|5023.5|5017.5|5023.5|5017.5|5023.9|5017.9|5023.5|5017.5|1
1614223900000|2021-02-25 03:31:40|5022.5|5016.5|5022.6|5016.6|5022.6|5016.6|5022.5|5016.5|0
1614223910000|2021-02-25 03:31:50|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|5022.5|5016.5|0
1614223920000|2021-02-25 03:32:00|5022.6|5016.6|5022.5|5016.5|5022.6|5016.6|5022.5|5016.5|3
1614223930000|2021-02-25 03:32:10|5022.4|5016.4|5021.4|5015.4|5022.4|5016.4|5021.4|5015.4|2
1614223940000|2021-02-25 03:32:20|5017.5|5011.5|5018|5012|5018|5012|5017.5|5011.5|7
1614223950000|2021-02-25 03:32:30|5017.5|5011.5|5017.9|5011.9|5017.9|5011.9|5017.5|5011.5|2
1614223960000|2021-02-25 03:32:40|||||||||1
1614223980000|2021-02-25 03:33:00|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|0
1614223990000|2021-02-25 03:33:10|5016.8|5010.8|5016.8|5010.8|5016.8|5010.8|5016.8|5010.8|9
1614224030000|2021-02-25 03:33:50|5017.1|5011.1|5017.6|5011.6|5017.8|5011.8|5016.8|5010.8|7
1614224050000|2021-02-25 03:34:10|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224060000|2021-02-25 03:34:20|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1614224070000|2021-02-25 03:34:30|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224080000|2021-02-25 03:34:40|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|2
1614224100000|2021-02-25 03:35:00|5017.7|5011.7|5017.6|5011.6|5017.7|5011.7|5017.6|5011.6|0
1614224130000|2021-02-25 03:35:30|5018|5012|5017.6|5011.6|5018|5012|5017.6|5011.6|2
1614224170000|2021-02-25 03:36:10|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|5017.7|5011.7|0
1614224180000|2021-02-25 03:36:20|5018.1|5012.1|5017.6|5011.6|5018.1|5012.1|5017.6|5011.6|1
1614224190000|2021-02-25 03:36:30|5018|5012|5018|5012|5018|5012|5018|5012|0
1614224200000|2021-02-25 03:36:40|5017.9|5011.9|5017.6|5011.6|5017.9|5011.9|5017.6|5011.6|2
1614224210000|2021-02-25 03:36:50|5017.9|5011.9|5017.6|5011.6|5017.9|5011.9|5017.2|5011.2|3
1614224220000|2021-02-25 03:37:00|5017.5|5011.5|5017.6|5011.6|5018|5012|5017|5011|3
1614224230000|2021-02-25 03:37:10|5017|5011|5017.6|5011.6|5017.6|5011.6|5017|5011|0
1614224270000|2021-02-25 03:37:50|5017.2|5011.2|5017.1|5011.1|5017.2|5011.2|5017.1|5011.1|0
1614224280000|2021-02-25 03:38:00|5016.7|5010.7|5017.1|5011.1|5017.1|5011.1|5016.7|5010.7|1
1614224300000|2021-02-25 03:38:20|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|0
1614224310000|2021-02-25 03:38:30|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224330000|2021-02-25 03:38:50|||||||||1
1614224340000|2021-02-25 03:39:00|5016.7|5010.7|5016.2|5010.2|5016.7|5010.7|5016.2|5010.2|0
1614224350000|2021-02-25 03:39:10|5016.7|5010.7|5016.5|5010.5|5016.7|5010.7|5016.5|5010.5|2
1614224370000|2021-02-25 03:39:30|5016.9|5010.9|5016.6|5010.6|5016.9|5010.9|5016.6|5010.6|1
1614224390000|2021-02-25 03:39:50|5017|5011|5017|5011|5017|5011|5017|5011|0
1614224400000|2021-02-25 03:40:00|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|5016.9|5010.9|0
1614224420000|2021-02-25 03:40:20|5017|5011|5016.5|5010.5|5017|5011|5016.5|5010.5|0
1614224430000|2021-02-25 03:40:30|5016.6|5010.6|5016.6|5010.6|5016.6|5010.6|5016.5|5010.5|0
1614224440000|2021-02-25 03:40:40|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614224450000|2021-02-25 03:40:50|5016.6|5010.6|5016.5|5010.5|5017|5011|5016.5|5010.5|1
1614224460000|2021-02-25 03:41:00|||||||||1
1614224490000|2021-02-25 03:41:30|5016.6|5010.6|5016.5|5010.5|5016.6|5010.6|5016.5|5010.5|1
1614224520000|2021-02-25 03:42:00|5016.1|5010.1|5017|5011|5017.1|5011.1|5016|5010|2
1614224550000|2021-02-25 03:42:30|||||||||1
1614224560000|2021-02-25 03:42:40|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|3
1614224570000|2021-02-25 03:42:50|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.5|5010.5|0
1614224580000|2021-02-25 03:43:00|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|5016.5|5010.5|0
1614224590000|2021-02-25 03:43:10|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5
1614224600000|2021-02-25 03:43:20|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224610000|2021-02-25 03:43:30|5017|5011|5017|5011|5017|5011|5017|5011|0
1614224620000|2021-02-25 03:43:40|||||||||1
1614224630000|2021-02-25 03:43:50|5017.6|5011.6|5017|5011|5017.6|5011.6|5016.6|5010.6|4
1614224670000|2021-02-25 03:44:30|5017.5|5011.5|5016.6|5010.6|5017.5|5011.5|5016.6|5010.6|6
1614224680000|2021-02-25 03:44:40|5017|5011|5016.6|5010.6|5017.1|5011.1|5016.6|5010.6|0
1614224710000|2021-02-25 03:45:10|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|5021.5|5015.5|4
1614224730000|2021-02-25 03:45:30|5020.1|5014.1|5020.1|5014.1|5020.1|5014.1|5020|5014|19
1614224740000|2021-02-25 03:45:40|5020|5014|5020.6|5014.6|5020.6|5014.6|5020|5014|3
1614224750000|2021-02-25 03:45:50|5020.5|5014.5|5021|5015|5021|5015|5020.5|5014.5|1
1614224760000|2021-02-25 03:46:00|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|5020.6|5014.6|0
1614224770000|2021-02-25 03:46:10|5021|5015|5021.5|5015.5|5021.5|5015.5|5021|5015|1
1614224780000|2021-02-25 03:46:20|5021.7|5015.7|5021.5|5015.5|5021.7|5015.7|5021.5|5015.5|0
1614224790000|2021-02-25 03:46:30|||||||||1
1614224800000|2021-02-25 03:46:40|5021.1|5015.1|5019.7|5013.7|5021.1|5015.1|5019.7|5013.7|4
1614224810000|2021-02-25 03:46:50|5018.9|5012.9|5018.5|5012.5|5018.9|5012.9|5018.5|5012.5|7
1614224820000|2021-02-25 03:47:00|5018.3|5012.3|5017.6|5011.6|5018.3|5012.3|5017.6|5011.6|2
1614224840000|2021-02-25 03:47:20|5017.5|5011.5|5017.1|5011.1|5017.5|5011.5|5017.1|5011.1|1
1614224860000|2021-02-25 03:47:40|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|5016.7|5010.7|2
1614224880000|2021-02-25 03:48:00|5016.4|5010.4|5016.7|5010.7|5016.7|5010.7|5016.4|5010.4|1
1614224900000|2021-02-25 03:48:20|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|5017.1|5011.1|0
1614224930000|2021-02-25 03:48:50|5016.7|5010.7|5016.6|5010.6|5016.7|5010.7|5016.6|5010.6|1
1614224960000|2021-02-25 03:49:20|5017|5011|5017|5011|5017|5011|5017|5011|0
1614225000000|2021-02-25 03:50:00|5016.8|5010.8|5016.5|5010.5|5016.8|5010.8|5016.5|5010.5|0
1614225010000|2021-02-25 03:50:10|5016.1|5010.1|5017|5011|5017|5011|5016|5010|1
1614225030000|2021-02-25 03:50:30|||||||||1
1614225040000|2021-02-25 03:50:40|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|5017.5|5011.5|1
1614225050000|2021-02-25 03:50:50|5017|5011|5017.6|5011.6|5017.6|5011.6|5017|5011|1
1614225070000|2021-02-25 03:51:10|5018|5012|5018|5012|5018|5012|5018|5012|0
1614225080000|2021-02-25 03:51:20|5017|5011|5017|5011|5017|5011|5017|5011|3
1614225100000|2021-02-25 03:51:40|5017.3|5011.3|5017.5|5011.5|5017.5|5011.5|5017.3|5011.3|0
1614225140000|2021-02-25 03:52:20|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|5017.6|5011.6|0
1614225190000|2021-02-25 03:53:10|5018|5012|5017.6|5011.6|5018|5012|5017.6|5011.6|1
1614225230000|2021-02-25 03:53:50|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|5018.6|5012.6|2
1614225250000|2021-02-25 03:54:10|5018.5|5012.5|5018.6|5012.6|5018.6|5012.6|5017.6|5011.6|0
1614225280000|2021-02-25 03:54:40|5018.7|5012.7|5018.5|5012.5|5018.7|5012.7|5018.5|5012.5|0
1614225290000|2021-02-25 03:54:50|5018.6|5012.6|5018.5|5012.5|5018.6|5012.6|5018.5|5012.5|0
1614225310000|2021-02-25 03:55:10|5018.8|5012.8|5019.6|5013.6|5019.6|5013.6|5018.8|5012.8|0
1614225320000|2021-02-25 03:55:20|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|5019.7|5013.7|0
1614225370000|2021-02-25 03:56:10|5020.1|5014.1|5020.6|5014.6|5020.6|5014.6|5020.1|5014.1|0
1614225430000|2021-02-25 03:57:10|||||||||4
1614225440000|2021-02-25 03:57:20|5021|5015|5020.8|5014.8|5021|5015|5020.8|5014.8|0
1614225450000|2021-02-25 03:57:30|5020.5|5014.5|5020.8|5014.8|5020.8|5014.8|5020.5|5014.5|1
1614225490000|2021-02-25 03:58:10|5021|5015|5021|5015|5021|5015|5021|5015|0
1614225500000|2021-02-25 03:58:20|5020|5014|5020|5014|5020|5014|5020|5014|6
1614225520000|2021-02-25 03:58:40|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|5019.6|5013.6|1
1614225670000|2021-02-25 04:01:10|5020|5014|5020|5014|5020|5014|5020|5014|14
1614225700000|2021-02-25 04:01:40|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|5019.9|5013.9|0
1614225730000|2021-02-25 04:02:10|5026.6|5020.6|5027.4|5021.4|5027.4|5021.4|5026.4|5020.4|8
1614225740000|2021-02-25 04:02:20|5026.4|5020.4|5026.6|5020.6|5026.6|5020.6|5026.4|5020.4|3
1614225750000|2021-02-25 04:02:30|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|5026.4|5020.4|0
1614225760000|2021-02-25 04:02:40|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|0
1614225780000|2021-02-25 04:03:00|5025.7|5019.7|5024.9|5018.9|5025.8|5019.8|5024.9|5018.9|3
1614225790000|2021-02-25 04:03:10|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|5024.4|5018.4|4
1614225810000|2021-02-25 04:03:30|||||||||10
1614225830000|2021-02-25 04:03:50|5024.3|5018.3|5023.4|5017.4|5024.4|5018.4|5023.4|5017.4|2
1614225960000|2021-02-25 04:06:00|||||||||2
1614225970000|2021-02-25 04:06:10|5023.8|5017.8|5023.4|5017.4|5023.9|5017.9|5023.4|5017.4|1
1614226000000|2021-02-25 04:06:40|5022.9|5016.9|5023.4|5017.4|5023.4|5017.4|5022.9|5016.9|1
1614226030000|2021-02-25 04:07:10|5023.3|5017.3|5022.4|5016.4|5023.3|5017.3|5022.4|5016.4|1
1614226050000|2021-02-25 04:07:30|5022.8|5016.8|5022.9|5016.9|5022.9|5016.9|5022.8|5016.8|0
1614226080000|2021-02-25 04:08:00|5022.6|5016.6|5022.4|5016.4|5022.6|5016.6|5022.4|5016.4|0
1614226110000|2021-02-25 04:08:30|||||||||2
1614226130000|2021-02-25 04:08:50|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|5022.9|5016.9|0
1614226140000|2021-02-25 04:09:00|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|5022.4|5016.4|1
1614226240000|2021-02-25 04:10:40|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|5023.6|5017.6|1
1614226270000|2021-02-25 04:11:10|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|5024.6|5018.6|3
1614226280000|2021-02-25 04:11:20|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|5024.9|5018.9|0
1614226300000|2021-02-25 04:11:40|5024.6|5018.6|5024.9|5018.9|5024.9|5018.9|5024.6|5018.6|0
1614226320000|2021-02-25 04:12:00|5025.4|5019.4|5025.4|5019.4|5025.4|5019.4|5025.4|5019.4|1
1614226330000|2021-02-25 04:12:10|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|5025.6|5019.6|3
1614226340000|2021-02-25 04:12:20|5025.8|5019.8|5026.6|5020.6|5026.6|5020.6|5025.8|5019.8|10
1614226350000|2021-02-25 04:12:30|5027.6|5021.6|5027.4|5021.4|5027.6|5021.6|5027.4|5021.4|3
1614226380000|2021-02-25 04:13:00|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|5028.4|5022.4|20
1614226390000|2021-02-25 04:13:10|5028.8|5022.8|5029.4|5023.4|5029.4|5023.4|5028.4|5022.4|1
1614226410000|2021-02-25 04:13:30|5033.9|5027.9|5035.4|5029.4|5035.9|5029.9|5033.9|5027.9|53
1614226420000|2021-02-25 04:13:40|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|5032.6|5026.6|11
1614226430000|2021-02-25 04:13:50|5032.9|5026.9|5032.6|5026.6|5032.9|5026.9|5032.6|5026.6|1
1614226440000|2021-02-25 04:14:00|5032.3|5026.3|5031.6|5025.6|5032.4|5026.4|5031.6|5025.6|6
1614226510000|2021-02-25 04:15:10|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|5031.4|5025.4|0
1614226520000|2021-02-25 04:15:20|5031.6|5025.6|5031.4|5025.4|5031.6|5025.6|5031.4|5025.4|1
1614226530000|2021-02-25 04:15:30|5031.6|5025.6|5032.6|5026.6|5032.6|5026.6|5031.6|5025.6|4
1614226540000|2021-02-25 04:15:40|5032.9|5026.9|5033.4|5027.4|5033.4|5027.4|5032.9|5026.9|7
1614226550000|2021-02-25 04:15:50|5033.3|5027.3|5032.9|5026.9|5033.3|5027.3|5032.9|5026.9|0
1614226560000|2021-02-25 04:16:00|5033.3|5027.3|5032.6|5026.6|5033.4|5027.4|5032.6|5026.6|0
1614226590000|2021-02-25 04:16:30|5033.4|5027.4|5032.9|5026.9|5033.9|5027.9|5032.9|5026.9|4
1614226610000|2021-02-25 04:16:50|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|5033.4|5027.4|2
1614226620000|2021-02-25 04:17:00|5033.8|5027.8|5033.4|5027.4|5033.8|5027.8|5032.9|5026.9|2
1614226660000|2021-02-25 04:17:40|5033.6|5027.6|5034.4|5028.4|5034.4|5028.4|5033.6|5027.6|11
1614226800000|2021-02-25 04:20:00|5034.1|5028.1|5033.4|5027.4|5034.1|5028.1|5033.4|5027.4|16
1614226830000|2021-02-25 04:20:30|||||||||1
1614226910000|2021-02-25 04:21:50|5033.3|5027.3|5032.9|5026.9|5033.3|5027.3|5032.9|5026.9|0
1614226920000|2021-02-25 04:22:00|||||||||8
1614226930000|2021-02-25 04:22:10|||||||||97
1614226940000|2021-02-25 04:22:20|||||||||45
1614226960000|2021-02-25 04:22:40|||||||||9
1614226980000|2021-02-25 04:23:00|||||||||11
1614226990000|2021-02-25 04:23:10|||||||||7
1614227000000|2021-02-25 04:23:20|||||||||5
1614227030000|2021-02-25 04:23:50|||||||||4
1614227070000|2021-02-25 04:24:30|||||||||1
1614227100000|2021-02-25 04:25:00|5033.9|5027.9|5035.9|5029.9|5035.9|5029.9|5033.9|5027.9|9
1614227110000|2021-02-25 04:25:10|||||||||23
1614227120000|2021-02-25 04:25:20|5036.7|5030.7|5036.9|5030.9|5036.9|5030.9|5036.7|5030.7|15
1614227130000|2021-02-25 04:25:30|||||||||20
1614227140000|2021-02-25 04:25:40|||||||||11
1614227150000|2021-02-25 04:25:50|5037|5031|5038.7|5032.7|5038.7|5032.7|5037|5031|17
1614227160000|2021-02-25 04:26:00|5038.2|5032.2|5038.7|5032.7|5038.7|5032.7|5038.2|5032.2|2
1614227180000|2021-02-25 04:26:20|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|6
1614227190000|2021-02-25 04:26:30|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|1
1614227200000|2021-02-25 04:26:40|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|0
1614227230000|2021-02-25 04:27:10|5040|5034|5040.4|5034.4|5040.4|5034.4|5040|5034|1
1614227240000|2021-02-25 04:27:20|5038.9|5032.9|5039.9|5033.9|5040.4|5034.4|5038.9|5032.9|7
1614227250000|2021-02-25 04:27:30|5039.4|5033.4|5039.9|5033.9|5039.9|5033.9|5039.4|5033.4|1
1614227260000|2021-02-25 04:27:40|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614227300000|2021-02-25 04:28:20|5039.5|5033.5|5038.9|5032.9|5039.9|5033.9|5038.9|5032.9|1
1614227310000|2021-02-25 04:28:30|5037.9|5031.9|5036.5|5030.5|5037.9|5031.9|5036.5|5030.5|3
1614227320000|2021-02-25 04:28:40|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|9
1614227330000|2021-02-25 04:28:50|5041.4|5035.4|5041.2|5035.2|5041.4|5035.4|5041.2|5035.2|0
1614227350000|2021-02-25 04:29:10|5041.5|5035.5|5041.2|5035.2|5041.5|5035.5|5041.2|5035.2|1
1614227360000|2021-02-25 04:29:20|5041.5|5035.5|5041.7|5035.7|5041.7|5035.7|5041.5|5035.5|2
1614227370000|2021-02-25 04:29:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|26
1614227400000|2021-02-25 04:30:00|5040.1|5034.1|5039.4|5033.4|5040.1|5034.1|5039.4|5033.4|0
1614227420000|2021-02-25 04:30:20|||||||||1
1614227540000|2021-02-25 04:32:20|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|3
1614227650000|2021-02-25 04:34:10|5038.4|5032.4|5036|5030|5038.4|5032.4|5036|5030|2
1614227670000|2021-02-25 04:34:30|5035.9|5029.9|5035.4|5029.4|5035.9|5029.9|5035.4|5029.4|1
1614227680000|2021-02-25 04:34:40|5034.9|5028.9|5035.4|5029.4|5035.4|5029.4|5034.4|5028.4|1
1614227690000|2021-02-25 04:34:50|||||||||1
1614227710000|2021-02-25 04:35:10|5035|5029|5034.4|5028.4|5035|5029|5034.4|5028.4|0
1614227720000|2021-02-25 04:35:20|5035.9|5029.9|5035.4|5029.4|5035.9|5029.9|5035.4|5029.4|1
1614227730000|2021-02-25 04:35:30|5034.4|5028.4|5034.4|5028.4|5034.4|5028.4|5034.4|5028.4|2
1614227790000|2021-02-25 04:36:30|5033.9|5027.9|5034.4|5028.4|5034.4|5028.4|5033.9|5027.9|3
1614227810000|2021-02-25 04:36:50|5033.9|5027.9|5034.4|5028.4|5034.4|5028.4|5033.9|5027.9|0
1614227820000|2021-02-25 04:37:00|5034.8|5028.8|5034.9|5028.9|5034.9|5028.9|5034.8|5028.8|0
1614227830000|2021-02-25 04:37:10|5034.4|5028.4|5035.1|5029.1|5035.1|5029.1|5034.4|5028.4|2
1614227870000|2021-02-25 04:37:50|5034.9|5028.9|5034.4|5028.4|5034.9|5028.9|5034.4|5028.4|0
1614227880000|2021-02-25 04:38:00|5034.2|5028.2|5035.1|5029.1|5035.1|5029.1|5033.4|5027.4|1
1614227900000|2021-02-25 04:38:20|5034.9|5028.9|5034.4|5028.4|5034.9|5028.9|5034.4|5028.4|0
1614227930000|2021-02-25 04:38:50|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614227970000|2021-02-25 04:39:30|5035.8|5029.8|5035.6|5029.6|5035.8|5029.8|5035.6|5029.6|0
1614227980000|2021-02-25 04:39:40|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614228020000|2021-02-25 04:40:20|5036.6|5030.6|5037.1|5031.1|5037.1|5031.1|5036.3|5030.3|0
1614228070000|2021-02-25 04:41:10|5037.5|5031.5|5037.1|5031.1|5037.5|5031.5|5037.1|5031.1|0
1614228160000|2021-02-25 04:42:40|5037|5031|5037.1|5031.1|5037.1|5031.1|5037|5031|0
1614228170000|2021-02-25 04:42:50|5037.3|5031.3|5037.1|5031.1|5037.6|5031.6|5037.1|5031.1|0
1614228220000|2021-02-25 04:43:40|5037.5|5031.5|5037.6|5031.6|5037.6|5031.6|5037.5|5031.5|0
1614228230000|2021-02-25 04:43:50|5037.1|5031.1|5037.6|5031.6|5037.6|5031.6|5037.1|5031.1|1
1614228240000|2021-02-25 04:44:00|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|1
1614228270000|2021-02-25 04:44:30|5038|5032|5038.1|5032.1|5038.1|5032.1|5037.1|5031.1|0
1614228330000|2021-02-25 04:45:30|5037.9|5031.9|5039.1|5033.1|5039.1|5033.1|5037.1|5031.1|3
1614228340000|2021-02-25 04:45:40|5039|5033|5039.1|5033.1|5039.1|5033.1|5039|5033|0
1614228350000|2021-02-25 04:45:50|5039|5033|5039.4|5033.4|5039.4|5033.4|5039|5033|0
1614228380000|2021-02-25 04:46:20|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|5039.5|5033.5|0
1614228390000|2021-02-25 04:46:30|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|9
1614228400000|2021-02-25 04:46:40|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|2
1614228410000|2021-02-25 04:46:50|5040.5|5034.5|5040.1|5034.1|5040.6|5034.6|5040.1|5034.1|3
1614228420000|2021-02-25 04:47:00|5039.9|5033.9|5040.6|5034.6|5040.6|5034.6|5039.9|5033.9|2
1614228430000|2021-02-25 04:47:10|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|0
1614228440000|2021-02-25 04:47:20|5040.1|5034.1|5039.9|5033.9|5040.6|5034.6|5039.5|5033.5|3
1614228450000|2021-02-25 04:47:30|5040.1|5034.1|5040.4|5034.4|5040.6|5034.6|5040.1|5034.1|1
1614228480000|2021-02-25 04:48:00|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|2
1614228490000|2021-02-25 04:48:10|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614228530000|2021-02-25 04:48:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|0
1614228540000|2021-02-25 04:49:00|5040|5034|5039.3|5033.3|5040|5034|5039|5033|10
1614228590000|2021-02-25 04:49:50|5039.4|5033.4|5040.3|5034.3|5040.6|5034.6|5039.4|5033.4|2
1614228600000|2021-02-25 04:50:00|5040.1|5034.1|5040|5034|5040.3|5034.3|5040|5034|0
1614228610000|2021-02-25 04:50:10|5040.3|5034.3|5040|5034|5040.3|5034.3|5040|5034|0
1614228620000|2021-02-25 04:50:20|5040.1|5034.1|5040|5034|5040.1|5034.1|5039.9|5033.9|0
1614228640000|2021-02-25 04:50:40|5040.4|5034.4|5040.8|5034.8|5040.8|5034.8|5040.4|5034.4|3
1614228660000|2021-02-25 04:51:00|5040.7|5034.7|5042.2|5036.2|5042.2|5036.2|5040.7|5034.7|1
1614228680000|2021-02-25 04:51:20|5042.6|5036.6|5042.2|5036.2|5042.6|5036.6|5042|5036|1
1614228700000|2021-02-25 04:51:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614228720000|2021-02-25 04:52:00|5042|5036|5042.2|5036.2|5042.2|5036.2|5041.1|5035.1|5
1614228730000|2021-02-25 04:52:10|5042.7|5036.7|5042.6|5036.6|5042.7|5036.7|5042.6|5036.6|0
1614228740000|2021-02-25 04:52:20|5042.2|5036.2|5042.6|5036.6|5042.7|5036.7|5042.2|5036.2|4
1614228750000|2021-02-25 04:52:30|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|4
1614228760000|2021-02-25 04:52:40|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|1
1614228770000|2021-02-25 04:52:50|5042.6|5036.6|5043.2|5037.2|5043.2|5037.2|5042.6|5036.6|0
1614228780000|2021-02-25 04:53:00|5042.9|5036.9|5042.2|5036.2|5042.9|5036.9|5042.2|5036.2|0
1614228790000|2021-02-25 04:53:10|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|0
1614228800000|2021-02-25 04:53:20|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|0
1614228820000|2021-02-25 04:53:40|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043|5037|0
1614228850000|2021-02-25 04:54:10|5043.6|5037.6|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|1
1614228870000|2021-02-25 04:54:30|5043.1|5037.1|5043.2|5037.2|5043.2|5037.2|5042.6|5036.6|2
1614228900000|2021-02-25 04:55:00|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|7
1614228950000|2021-02-25 04:55:50|5043.4|5037.4|5043.7|5037.7|5043.7|5037.7|5043.4|5037.4|2
1614228960000|2021-02-25 04:56:00|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|0
1614228990000|2021-02-25 04:56:30|5042.9|5036.9|5042.7|5036.7|5042.9|5036.9|5042.7|5036.7|0
1614229010000|2021-02-25 04:56:50|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|3
1614229020000|2021-02-25 04:57:00|5041.9|5035.9|5041.7|5035.7|5041.9|5035.9|5041.7|5035.7|0
1614229040000|2021-02-25 04:57:20|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|1
1614229050000|2021-02-25 04:57:30|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|3
1614229080000|2021-02-25 04:58:00|5040.9|5034.9|5041.2|5035.2|5041.2|5035.2|5040.9|5034.9|1
1614229100000|2021-02-25 04:58:20|5041.1|5035.1|5042.2|5036.2|5042.2|5036.2|5041.1|5035.1|0
1614229110000|2021-02-25 04:58:30|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|5041.7|5035.7|1
1614229120000|2021-02-25 04:58:40|5041.4|5035.4|5041.2|5035.2|5041.4|5035.4|5041.2|5035.2|0
1614229180000|2021-02-25 04:59:40|5041.1|5035.1|5041.1|5035.1|5041.2|5035.2|5041.1|5035.1|0
1614229190000|2021-02-25 04:59:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040|5034|1
1614229200000|2021-02-25 05:00:00|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.7|5033.7|2
1614229210000|2021-02-25 05:00:10|5040.4|5034.4|5042.2|5036.2|5042.2|5036.2|5040.4|5034.4|5
1614229220000|2021-02-25 05:00:20|5042|5036|5042|5036|5042|5036|5042|5036|0
1614229230000|2021-02-25 05:00:30|5042.3|5036.3|5043.2|5037.2|5043.2|5037.2|5042.3|5036.3|0
1614229240000|2021-02-25 05:00:40|5042.9|5036.9|5042.2|5036.2|5042.9|5036.9|5042.2|5036.2|3
1614229250000|2021-02-25 05:00:50|5041.5|5035.5|5041.2|5035.2|5041.5|5035.5|5041.2|5035.2|0
1614229280000|2021-02-25 05:01:20|||||||||1
1614229300000|2021-02-25 05:01:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614229310000|2021-02-25 05:01:50|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|0
1614229320000|2021-02-25 05:02:00|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614229350000|2021-02-25 05:02:30|||||||||2
1614229450000|2021-02-25 05:04:10|||||||||1
1614229470000|2021-02-25 05:04:30|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614229480000|2021-02-25 05:04:40|5040.2|5034.2|5041.2|5035.2|5041.2|5035.2|5040.2|5034.2|0
1614229510000|2021-02-25 05:05:10|5041.1|5035.1|5040.2|5034.2|5041.1|5035.1|5040.2|5034.2|0
1614229520000|2021-02-25 05:05:20|5040.6|5034.6|5040.7|5034.7|5040.7|5034.7|5039.7|5033.7|3
1614229530000|2021-02-25 05:05:30|5040.6|5034.6|5040.6|5034.6|5040.7|5034.7|5040.2|5034.2|6
1614229540000|2021-02-25 05:05:40|5040.7|5034.7|5040.6|5034.6|5040.7|5034.7|5040.6|5034.6|1
1614229560000|2021-02-25 05:06:00|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614229590000|2021-02-25 05:06:30|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|1
1614229630000|2021-02-25 05:07:10|5040.1|5034.1|5039.7|5033.7|5040.1|5034.1|5039.7|5033.7|0
1614229640000|2021-02-25 05:07:20|5039.2|5033.2|5039.7|5033.7|5039.7|5033.7|5039.2|5033.2|0
1614229650000|2021-02-25 05:07:30|5039.6|5033.6|5039.2|5033.2|5039.6|5033.6|5039.2|5033.2|0
1614229660000|2021-02-25 05:07:40|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614229680000|2021-02-25 05:08:00|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|0
1614229690000|2021-02-25 05:08:10|5039.2|5033.2|5039.7|5033.7|5039.7|5033.7|5039.2|5033.2|0
1614229700000|2021-02-25 05:08:20|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.9|5033.9|0
1614229710000|2021-02-25 05:08:30|5039.9|5033.9|5039.2|5033.2|5039.9|5033.9|5039.2|5033.2|0
1614229720000|2021-02-25 05:08:40|5039.6|5033.6|5040.2|5034.2|5040.2|5034.2|5039.6|5033.6|0
1614229740000|2021-02-25 05:09:00|5040.1|5034.1|5039.2|5033.2|5040.1|5034.1|5039.2|5033.2|1
1614229760000|2021-02-25 05:09:20|5038.9|5032.9|5038.2|5032.2|5038.9|5032.9|5038.2|5032.2|1
1614229780000|2021-02-25 05:09:40|5038.1|5032.1|5037.2|5031.2|5038.1|5032.1|5037.2|5031.2|0
1614229860000|2021-02-25 05:11:00|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|5036.2|5030.2|0
1614229880000|2021-02-25 05:11:20|5036.4|5030.4|5036.7|5030.7|5036.7|5030.7|5036.4|5030.4|0
1614229890000|2021-02-25 05:11:30|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|2
1614229920000|2021-02-25 05:12:00|5037.6|5031.6|5037.2|5031.2|5037.7|5031.7|5037.2|5031.2|0
1614229940000|2021-02-25 05:12:20|5037.6|5031.6|5037.7|5031.7|5037.7|5031.7|5037.6|5031.6|0
1614229950000|2021-02-25 05:12:30|5037.6|5031.6|5037.7|5031.7|5037.7|5031.7|5037.2|5031.2|0
1614229960000|2021-02-25 05:12:40|5037.3|5031.3|5036.2|5030.2|5037.3|5031.3|5036.2|5030.2|1
1614229970000|2021-02-25 05:12:50|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|5037.2|5031.2|0
1614229990000|2021-02-25 05:13:10|5036.8|5030.8|5037.2|5031.2|5037.2|5031.2|5036.6|5030.6|0
1614230030000|2021-02-25 05:13:50|||||||||1
1614230060000|2021-02-25 05:14:20|||||||||1
1614230180000|2021-02-25 05:16:20|5037.1|5031.1|5036.6|5030.6|5037.1|5031.1|5036.6|5030.6|0
1614230210000|2021-02-25 05:16:50|5036.2|5030.2|5036.2|5030.2|5036.3|5030.3|5036.2|5030.2|2
1614230230000|2021-02-25 05:17:10|5037.2|5031.2|5037.6|5031.6|5037.7|5031.7|5037.2|5031.2|5
1614230240000|2021-02-25 05:17:20|5037.7|5031.7|5038.7|5032.7|5038.7|5032.7|5037.7|5031.7|2
1614230250000|2021-02-25 05:17:30|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.1|5033.1|8
1614230290000|2021-02-25 05:18:10|||||||||3
1614230350000|2021-02-25 05:19:10|5039.1|5033.1|5038.2|5032.2|5039.1|5033.1|5038.2|5032.2|1
1614230380000|2021-02-25 05:19:40|5039.7|5033.7|5041.2|5035.2|5041.2|5035.2|5039.7|5033.7|26
1614230390000|2021-02-25 05:19:50|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614230420000|2021-02-25 05:20:20|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|5042.2|5036.2|0
1614230460000|2021-02-25 05:21:00|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|5042.3|5036.3|0
1614230480000|2021-02-25 05:21:20|5041.8|5035.8|5042.3|5036.3|5042.7|5036.7|5041.8|5035.8|5
1614230490000|2021-02-25 05:21:30|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|5042.7|5036.7|0
1614230500000|2021-02-25 05:21:40|5042.2|5036.2|5042.3|5036.3|5042.3|5036.3|5042.2|5036.2|2
1614230510000|2021-02-25 05:21:50|5042|5036|5041.7|5035.7|5042|5036|5041.7|5035.7|0
1614230520000|2021-02-25 05:22:00|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|1
1614230730000|2021-02-25 05:25:30|5041.3|5035.3|5040.2|5034.2|5041.7|5035.7|5040.2|5034.2|2
1614230770000|2021-02-25 05:26:10|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|1
1614230780000|2021-02-25 05:26:20|5040.1|5034.1|5040.2|5034.2|5040.2|5034.2|5040.1|5034.1|1
1614230810000|2021-02-25 05:26:50|5039.5|5033.5|5038.7|5032.7|5039.5|5033.5|5038.7|5032.7|6
1614230820000|2021-02-25 05:27:00|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|0
1614230830000|2021-02-25 05:27:10|5038.7|5032.7|5039.1|5033.1|5039.1|5033.1|5038.7|5032.7|6
1614230850000|2021-02-25 05:27:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614230890000|2021-02-25 05:28:10|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.7|5033.7|0
1614230900000|2021-02-25 05:28:20|5039.8|5033.8|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|0
1614230930000|2021-02-25 05:28:50|||||||||1
1614230960000|2021-02-25 05:29:20|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|5040.6|5034.6|0
1614230970000|2021-02-25 05:29:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614231000000|2021-02-25 05:30:00|5040.1|5034.1|5037.2|5031.2|5043.6|5037.6|5035.6|5029.6|47
1614231010000|2021-02-25 05:30:10|5037.1|5031.1|5039.2|5033.2|5039.2|5033.2|5037.1|5031.1|7
1614231020000|2021-02-25 05:30:20|5039.1|5033.1|5039.2|5033.2|5039.2|5033.2|5038.1|5032.1|2
1614231040000|2021-02-25 05:30:40|5038.2|5032.2|5038.3|5032.3|5038.3|5032.3|5037.8|5031.8|7
1614231050000|2021-02-25 05:30:50|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|5039.2|5033.2|2
1614231080000|2021-02-25 05:31:20|5039.7|5033.7|5041.2|5035.2|5041.2|5035.2|5039.7|5033.7|2
1614231090000|2021-02-25 05:31:30|5041.6|5035.6|5043.2|5037.2|5043.2|5037.2|5041.6|5035.6|3
1614231100000|2021-02-25 05:31:40|5044.2|5038.2|5044.7|5038.7|5044.7|5038.7|5044.2|5038.2|1
1614231110000|2021-02-25 05:31:50|5044.6|5038.6|5047.6|5041.6|5047.6|5041.6|5044.6|5038.6|11
1614231120000|2021-02-25 05:32:00|5047.2|5041.2|5045.2|5039.2|5047.2|5041.2|5045.2|5039.2|21
1614231130000|2021-02-25 05:32:10|5045.1|5039.1|5045.2|5039.2|5045.2|5039.2|5044.6|5038.6|1
1614231140000|2021-02-25 05:32:20|5047.2|5041.2|5048.2|5042.2|5048.2|5042.2|5047.2|5041.2|3
1614231150000|2021-02-25 05:32:30|5048.6|5042.6|5049.1|5043.1|5049.2|5043.2|5048.6|5042.6|0
1614231160000|2021-02-25 05:32:40|5048.7|5042.7|5047.2|5041.2|5048.7|5042.7|5047.2|5041.2|0
1614231180000|2021-02-25 05:33:00|5047.6|5041.6|5048.2|5042.2|5048.2|5042.2|5047.6|5041.6|0
1614231190000|2021-02-25 05:33:10|5047.8|5041.8|5047.2|5041.2|5048.2|5042.2|5047.2|5041.2|3
1614231210000|2021-02-25 05:33:30|5047.1|5041.1|5046.2|5040.2|5047.1|5041.1|5046.2|5040.2|1
1614231230000|2021-02-25 05:33:50|5046.6|5040.6|5051.2|5045.2|5052.1|5046.1|5046.6|5040.6|15
1614231240000|2021-02-25 05:34:00|||||||||2
1614231250000|2021-02-25 05:34:10|5051.1|5045.1|5050.1|5044.1|5051.1|5045.1|5050.1|5044.1|3
1614231270000|2021-02-25 05:34:30|5049.9|5043.9|5048.1|5042.1|5049.9|5043.9|5048.1|5042.1|1
1614231300000|2021-02-25 05:35:00|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|5047.1|5041.1|2
1614231320000|2021-02-25 05:35:20|5046.9|5040.9|5046.1|5040.1|5046.9|5040.9|5046.1|5040.1|0
1614231330000|2021-02-25 05:35:30|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|0
1614231340000|2021-02-25 05:35:40|5044.9|5038.9|5044.1|5038.1|5044.9|5038.9|5044.1|5038.1|0
1614231350000|2021-02-25 05:35:50|5043.1|5037.1|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|0
1614231360000|2021-02-25 05:36:00|5041.7|5035.7|5041.1|5035.1|5041.7|5035.7|5041.1|5035.1|1
1614231390000|2021-02-25 05:36:30|5043.1|5037.1|5044.1|5038.1|5044.1|5038.1|5043.1|5037.1|10
1614231400000|2021-02-25 05:36:40|||||||||1
1614231410000|2021-02-25 05:36:50|5044.4|5038.4|5044.4|5038.4|5044.4|5038.4|5044.1|5038.1|0
1614231420000|2021-02-25 05:37:00|5045.1|5039.1|5044.1|5038.1|5045.1|5039.1|5044.1|5038.1|1
1614231540000|2021-02-25 05:39:00|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614231550000|2021-02-25 05:39:10|5046.1|5040.1|5047.1|5041.1|5047.1|5041.1|5046.1|5040.1|2
1614231560000|2021-02-25 05:39:20|5046.1|5040.1|5045.1|5039.1|5046.1|5040.1|5045.1|5039.1|3
1614231570000|2021-02-25 05:39:30|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614231630000|2021-02-25 05:40:30|5043.4|5037.4|5043|5037|5043.4|5037.4|5043|5037|1
1614231650000|2021-02-25 05:40:50|5044|5038|5044|5038|5044|5038|5044|5038|3
1614231660000|2021-02-25 05:41:00|5044.8|5038.8|5046|5040|5046|5040|5044.8|5038.8|1
1614231670000|2021-02-25 05:41:10|5045.8|5039.8|5045|5039|5045.8|5039.8|5045|5039|4
1614231690000|2021-02-25 05:41:30|5044|5038|5044|5038|5044|5038|5044|5038|0
1614231700000|2021-02-25 05:41:40|5045|5039|5045|5039|5045|5039|5045|5039|0
1614231730000|2021-02-25 05:42:10|5044.5|5038.5|5045|5039|5045|5039|5044.5|5038.5|1
1614231740000|2021-02-25 05:42:20|5044.9|5038.9|5045|5039|5045|5039|5044.5|5038.5|0
1614231760000|2021-02-25 05:42:40|5044.7|5038.7|5045|5039|5045|5039|5044.5|5038.5|0
1614231780000|2021-02-25 05:43:00|5044.7|5038.7|5045|5039|5045|5039|5044.7|5038.7|1
1614231850000|2021-02-25 05:44:10|5044.8|5038.8|5043|5037|5044.8|5038.8|5043|5037|1
1614231860000|2021-02-25 05:44:20|5044|5038|5044|5038|5044|5038|5044|5038|2
1614231870000|2021-02-25 05:44:30|5044.4|5038.4|5045|5039|5045|5039|5044.4|5038.4|1
1614231890000|2021-02-25 05:44:50|5046|5040|5046|5040|5046|5040|5046|5040|1
1614231910000|2021-02-25 05:45:10|5046.4|5040.4|5046|5040|5046.4|5040.4|5046|5040|2
1614231920000|2021-02-25 05:45:20|5046.5|5040.5|5046|5040|5046.5|5040.5|5046|5040|2
1614231930000|2021-02-25 05:45:30|||||||||1
1614231940000|2021-02-25 05:45:40|5046.2|5040.2|5046.5|5040.5|5046.5|5040.5|5046|5040|2
1614231950000|2021-02-25 05:45:50|5046.2|5040.2|5046|5040|5046.2|5040.2|5046|5040|0
1614231970000|2021-02-25 05:46:10|5046.4|5040.4|5046.5|5040.5|5046.5|5040.5|5046|5040|1
1614231980000|2021-02-25 05:46:20|5047|5041|5047|5041|5047|5041|5047|5041|0
1614231990000|2021-02-25 05:46:30|5046.7|5040.7|5047|5041|5047|5041|5046.5|5040.5|0
1614232000000|2021-02-25 05:46:40|5046.7|5040.7|5047.5|5041.5|5047.5|5041.5|5046.7|5040.7|0
1614232020000|2021-02-25 05:47:00|5047|5041|5047|5041|5047|5041|5047|5041|1
1614232030000|2021-02-25 05:47:10|5046.5|5040.5|5044|5038|5047|5041|5044|5038|4
1614232080000|2021-02-25 05:48:00|5043.7|5037.7|5042|5036|5043.7|5037.7|5042|5036|7
1614232110000|2021-02-25 05:48:30|5043|5037|5043|5037|5043|5037|5043|5037|3
1614232120000|2021-02-25 05:48:40|5043.2|5037.2|5044|5038|5044|5038|5043.2|5037.2|0
1614232130000|2021-02-25 05:48:50|5045|5039|5045|5039|5045|5039|5045|5039|0
1614232160000|2021-02-25 05:49:20|5045.2|5039.2|5046|5040|5046|5040|5045|5039|2
1614232170000|2021-02-25 05:49:30|5045|5039|5046|5040|5046|5040|5045|5039|0
1614232200000|2021-02-25 05:50:00|5045|5039|5044|5038|5045|5039|5043.9|5037.9|1
1614232210000|2021-02-25 05:50:10|5045|5039|5044|5038|5045|5039|5044|5038|1
1614232230000|2021-02-25 05:50:30|5045|5039|5045|5039|5045|5039|5045|5039|0
1614232240000|2021-02-25 05:50:40|5046|5040|5045|5039|5046|5040|5045|5039|0
1614232250000|2021-02-25 05:50:50|5045.2|5039.2|5046|5040|5046|5040|5045|5039|0
1614232260000|2021-02-25 05:51:00|5045.9|5039.9|5045|5039|5045.9|5039.9|5045|5039|1
1614232280000|2021-02-25 05:51:20|5045.5|5039.5|5046|5040|5046|5040|5045.5|5039.5|6
1614232310000|2021-02-25 05:51:50|5046.5|5040.5|5047|5041|5047.5|5041.5|5046|5040|0
1614232320000|2021-02-25 05:52:00|5046.7|5040.7|5047|5041|5047|5041|5046.5|5040.5|1
1614232340000|2021-02-25 05:52:20|5047.5|5041.5|5049|5043|5049|5043|5047|5041|4
1614232360000|2021-02-25 05:52:40|5048.9|5042.9|5048|5042|5048.9|5042.9|5048|5042|0
1614232370000|2021-02-25 05:52:50|5049|5043|5049|5043|5049|5043|5049|5043|0
1614232380000|2021-02-25 05:53:00|5049.8|5043.8|5050|5044|5050|5044|5049.8|5043.8|0
1614232410000|2021-02-25 05:53:30|5049.7|5043.7|5049|5043|5049.7|5043.7|5049|5043|0
1614232440000|2021-02-25 05:54:00|5048|5042|5049|5043|5050|5044|5048|5042|1
1614232480000|2021-02-25 05:54:40|5050|5044|5050|5044|5050|5044|5050|5044|0
1614232490000|2021-02-25 05:54:50|5049|5043|5049|5043|5049|5043|5049|5043|2
1614232500000|2021-02-25 05:55:00|5048.9|5042.9|5048|5042|5048.9|5042.9|5048|5042|4
1614232520000|2021-02-25 05:55:20|5047|5041|5048|5042|5048|5042|5047|5041|4
1614232530000|2021-02-25 05:55:30|5047.7|5041.7|5047|5041|5047.7|5041.7|5047|5041|0
1614232550000|2021-02-25 05:55:50|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|5047.2|5041.2|0
1614232560000|2021-02-25 05:56:00|5048|5042|5048|5042|5048|5042|5048|5042|2
1614232570000|2021-02-25 05:56:10|5048.5|5042.5|5050.2|5044.2|5050.2|5044.2|5048.5|5042.5|2
1614232580000|2021-02-25 05:56:20|5050|5044|5050|5044|5050|5044|5050|5044|0
1614232610000|2021-02-25 05:56:50|5050.4|5044.4|5051|5045|5051|5045|5050.4|5044.4|0
1614232620000|2021-02-25 05:57:00|5051.2|5045.2|5050|5044|5052|5046|5050|5044|8
1614232630000|2021-02-25 05:57:10|5049.7|5043.7|5048|5042|5049.7|5043.7|5048|5042|0
1614232680000|2021-02-25 05:58:00|5047|5041|5045|5039|5047|5041|5045|5039|4
1614232700000|2021-02-25 05:58:20|5044.7|5038.7|5044|5038|5044.7|5038.7|5044|5038|0
1614232710000|2021-02-25 05:58:30|5043.9|5037.9|5043|5037|5043.9|5037.9|5043|5037|1
1614232720000|2021-02-25 05:58:40|5043.2|5037.2|5043|5037|5043.2|5037.2|5042.9|5036.9|2
1614232740000|2021-02-25 05:59:00|||||||||1
1614232790000|2021-02-25 05:59:50|5042.9|5036.9|5042.5|5036.5|5042.9|5036.9|5042.5|5036.5|1
1614232800000|2021-02-25 06:00:00|5042.4|5036.4|5044|5038|5044|5038|5042|5036|2
1614232810000|2021-02-25 06:00:10|5043.7|5037.7|5044|5038|5044|5038|5043|5037|0
1614232820000|2021-02-25 06:00:20|5044.4|5038.4|5044|5038|5044.4|5038.4|5043.7|5037.7|0
1614232830000|2021-02-25 06:00:30|5043.7|5037.7|5043.2|5037.2|5043.7|5037.7|5043.2|5037.2|0
1614232840000|2021-02-25 06:00:40|5043|5037|5042.2|5036.2|5043|5037|5042.2|5036.2|1
1614232850000|2021-02-25 06:00:50|5042.5|5036.5|5044|5038|5044|5038|5042.5|5036.5|0
1614232860000|2021-02-25 06:01:00|5043|5037|5043.5|5037.5|5043.5|5037.5|5043|5037|1
1614232870000|2021-02-25 06:01:10|5043.7|5037.7|5045|5039|5045|5039|5043.7|5037.7|5
1614232880000|2021-02-25 06:01:20|5044.6|5038.6|5044|5038|5044.6|5038.6|5044|5038|0
1614232920000|2021-02-25 06:02:00|5044.8|5038.8|5046|5040|5046.4|5040.4|5044.8|5038.8|2
1614232930000|2021-02-25 06:02:10|5045.6|5039.6|5046|5040|5046|5040|5045.1|5039.1|0
1614232940000|2021-02-25 06:02:20|5045|5039|5045|5039|5045|5039|5045|5039|2
1614232950000|2021-02-25 06:02:30|||||||||3
1614232960000|2021-02-25 06:02:40|5044|5038|5044|5038|5044|5038|5044|5038|2
1614232980000|2021-02-25 06:03:00|5043|5037|5044|5038|5044.5|5038.5|5043|5037|0
1614233030000|2021-02-25 06:03:50|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|5044.5|5038.5|0
1614233040000|2021-02-25 06:04:00|5044.4|5038.4|5045|5039|5045.5|5039.5|5044|5038|8
1614233060000|2021-02-25 06:04:20|5044|5038|5044|5038|5044|5038|5044|5038|13
1614233070000|2021-02-25 06:04:30|5043.5|5037.5|5043|5037|5043.5|5037.5|5043|5037|1
1614233080000|2021-02-25 06:04:40|5042.6|5036.6|5042.1|5036.1|5042.6|5036.6|5042.1|5036.1|1
1614233090000|2021-02-25 06:04:50|5041.4|5035.4|5041.3|5035.3|5041.4|5035.4|5040.9|5034.9|1
1614233100000|2021-02-25 06:05:00|5040.9|5034.9|5038.3|5032.3|5040.9|5034.9|5038.3|5032.3|7
1614233110000|2021-02-25 06:05:10|5038|5032|5038|5032|5038|5032|5038|5032|0
1614233120000|2021-02-25 06:05:20|5039.1|5033.1|5040|5034|5040|5034|5039.1|5033.1|2
1614233130000|2021-02-25 06:05:30|5040.1|5034.1|5041|5035|5041|5035|5040.1|5034.1|0
1614233150000|2021-02-25 06:05:50|5040.3|5034.3|5040|5034|5040.3|5034.3|5039.1|5033.1|4
1614233160000|2021-02-25 06:06:00|5039.1|5033.1|5037|5031|5039.1|5033.1|5037|5031|3
1614233170000|2021-02-25 06:06:10|5036.6|5030.6|5037|5031|5037|5031|5036.5|5030.5|0
1614233180000|2021-02-25 06:06:20|5036|5030|5036|5030|5036|5030|5036|5030|1
1614233190000|2021-02-25 06:06:30|5035.6|5029.6|5035.5|5029.5|5035.6|5029.6|5035|5029|7
1614233200000|2021-02-25 06:06:40|||||||||1
1614233210000|2021-02-25 06:06:50|5035.2|5029.2|5036|5030|5036|5030|5035.2|5029.2|1
1614233220000|2021-02-25 06:07:00|5035.8|5029.8|5037.1|5031.1|5037.1|5031.1|5035.3|5029.3|14
1614233230000|2021-02-25 06:07:10|5038.4|5032.4|5040.3|5034.3|5040.3|5034.3|5038.4|5032.4|2
1614233240000|2021-02-25 06:07:20|5039.9|5033.9|5039.3|5033.3|5040.3|5034.3|5039.3|5033.3|1
1614233250000|2021-02-25 06:07:30|5040.3|5034.3|5038.3|5032.3|5040.3|5034.3|5037.5|5031.5|12
1614233260000|2021-02-25 06:07:40|5038.4|5032.4|5039.3|5033.3|5039.3|5033.3|5038.4|5032.4|0
1614233270000|2021-02-25 06:07:50|5038.9|5032.9|5037.3|5031.3|5038.9|5032.9|5037.3|5031.3|2
1614233290000|2021-02-25 06:08:10|5037.1|5031.1|5037.3|5031.3|5037.8|5031.8|5036.8|5030.8|3
1614233300000|2021-02-25 06:08:20|5036.9|5030.9|5036.3|5030.3|5036.9|5030.9|5036.3|5030.3|0
1614233310000|2021-02-25 06:08:30|5036|5030|5035.3|5029.3|5036|5030|5035.3|5029.3|1
1614233320000|2021-02-25 06:08:40|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|5034.3|5028.3|3
1614233330000|2021-02-25 06:08:50|5035.3|5029.3|5034.3|5028.3|5035.3|5029.3|5034.3|5028.3|6
1614233340000|2021-02-25 06:09:00|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|5034.9|5028.9|1
1614233350000|2021-02-25 06:09:10|5035.4|5029.4|5035.4|5029.4|5035.4|5029.4|5035.4|5029.4|0
1614233360000|2021-02-25 06:09:20|5035.8|5029.8|5035.4|5029.4|5035.8|5029.8|5035.4|5029.4|2
1614233400000|2021-02-25 06:10:00|5034.9|5028.9|5033.4|5027.4|5034.9|5028.9|5033.4|5027.4|15
1614233410000|2021-02-25 06:10:10|5033.5|5027.5|5036.4|5030.4|5036.4|5030.4|5033.5|5027.5|9
1614233430000|2021-02-25 06:10:30|5036.9|5030.9|5038.4|5032.4|5038.9|5032.9|5036.9|5030.9|2
1614233440000|2021-02-25 06:10:40|5037.4|5031.4|5038.8|5032.8|5038.8|5032.8|5036.4|5030.4|2
1614233450000|2021-02-25 06:10:50|5039.4|5033.4|5038.4|5032.4|5039.4|5033.4|5037.4|5031.4|0
1614233460000|2021-02-25 06:11:00|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|1
1614233470000|2021-02-25 06:11:10|5037.4|5031.4|5037.9|5031.9|5038.4|5032.4|5037.4|5031.4|0
1614233480000|2021-02-25 06:11:20|5037.4|5031.4|5038.4|5032.4|5038.4|5032.4|5037.4|5031.4|0
1614233490000|2021-02-25 06:11:30|5038.8|5032.8|5039.4|5033.4|5039.4|5033.4|5038.8|5032.8|3
1614233510000|2021-02-25 06:11:50|5039.3|5033.3|5038.9|5032.9|5039.3|5033.3|5038.4|5032.4|0
1614233520000|2021-02-25 06:12:00|5039.4|5033.4|5037.4|5031.4|5039.4|5033.4|5037.4|5031.4|1
1614233530000|2021-02-25 06:12:10|5036.4|5030.4|5036.4|5030.4|5036.4|5030.4|5036.4|5030.4|0
1614233540000|2021-02-25 06:12:20|5037.4|5031.4|5039.4|5033.4|5039.4|5033.4|5037.4|5031.4|3
1614233550000|2021-02-25 06:12:30|5039.5|5033.5|5040.4|5034.4|5040.4|5034.4|5039.4|5033.4|4
1614233560000|2021-02-25 06:12:40|5040.8|5034.8|5039.9|5033.9|5041.4|5035.4|5039.9|5033.9|1
1614233570000|2021-02-25 06:12:50|5040.3|5034.3|5040.4|5034.4|5040.4|5034.4|5040.3|5034.3|0
1614233600000|2021-02-25 06:13:20|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|2
1614233610000|2021-02-25 06:13:30|5041|5035|5040.9|5034.9|5041|5035|5040.9|5034.9|1
1614233620000|2021-02-25 06:13:40|5040.4|5034.4|5041.4|5035.4|5041.4|5035.4|5040.4|5034.4|0
1614233630000|2021-02-25 06:13:50|5041.8|5035.8|5041.4|5035.4|5041.9|5035.9|5041.4|5035.4|0
1614233670000|2021-02-25 06:14:30|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5043.4|5037.4|5
1614233690000|2021-02-25 06:14:50|5043.8|5037.8|5042.4|5036.4|5043.9|5037.9|5042.4|5036.4|0
1614233700000|2021-02-25 06:15:00|5041.4|5035.4|5042.4|5036.4|5042.4|5036.4|5041.4|5035.4|3
1614233710000|2021-02-25 06:15:10|5042.3|5036.3|5042.6|5036.6|5042.6|5036.6|5042.3|5036.3|0
1614233720000|2021-02-25 06:15:20|5042.4|5036.4|5042.4|5036.4|5042.4|5036.4|5042|5036|1
1614233740000|2021-02-25 06:15:40|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|5041.4|5035.4|1
1614233760000|2021-02-25 06:16:00|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|0
1614233770000|2021-02-25 06:16:10|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|5040.4|5034.4|3
1614233780000|2021-02-25 06:16:20|5040.8|5034.8|5040.4|5034.4|5040.8|5034.8|5040.4|5034.4|1
1614233790000|2021-02-25 06:16:30|||||||||1
1614233800000|2021-02-25 06:16:40|5040.3|5034.3|5039.4|5033.4|5040.3|5034.3|5039.4|5033.4|1
1614233810000|2021-02-25 06:16:50|||||||||1
1614233820000|2021-02-25 06:17:00|5039.8|5033.8|5041.8|5035.8|5041.8|5035.8|5039.4|5033.4|5
1614233830000|2021-02-25 06:17:10|5042.4|5036.4|5042.4|5036.4|5042.8|5036.8|5042.4|5036.4|2
1614233850000|2021-02-25 06:17:30|5042.5|5036.5|5045.9|5039.9|5046.3|5040.3|5042.5|5036.5|1
1614233880000|2021-02-25 06:18:00|5044.4|5038.4|5044.4|5038.4|5044.9|5038.9|5044.4|5038.4|0
1614233890000|2021-02-25 06:18:10|5044.8|5038.8|5045.4|5039.4|5045.4|5039.4|5044.8|5038.8|1
1614233900000|2021-02-25 06:18:20|5045.8|5039.8|5045.4|5039.4|5046.3|5040.3|5044.9|5038.9|1
1614233910000|2021-02-25 06:18:30|5045.8|5039.8|5046.3|5040.3|5046.3|5040.3|5045.4|5039.4|0
1614233920000|2021-02-25 06:18:40|5046.1|5040.1|5046.4|5040.4|5046.4|5040.4|5045.8|5039.8|0
1614233930000|2021-02-25 06:18:50|5046.8|5040.8|5046.9|5040.9|5046.9|5040.9|5046.4|5040.4|0
1614233950000|2021-02-25 06:19:10|5046.4|5040.4|5047.8|5041.8|5047.8|5041.8|5046.4|5040.4|12
1614233980000|2021-02-25 06:19:40|5047.6|5041.6|5047.3|5041.3|5047.6|5041.6|5046.3|5040.3|1
1614233990000|2021-02-25 06:19:50|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|5048.3|5042.3|4
1614234000000|2021-02-25 06:20:00|5047.9|5041.9|5048.6|5042.6|5048.8|5042.8|5047.3|5041.3|1
1614234010000|2021-02-25 06:20:10|5048.3|5042.3|5048.3|5042.3|5048.8|5042.8|5048.3|5042.3|1
1614234020000|2021-02-25 06:20:20|5048.6|5042.6|5049.3|5043.3|5049.8|5043.8|5048.3|5042.3|5
1614234030000|2021-02-25 06:20:30|5050.3|5044.3|5050.3|5044.3|5050.4|5044.4|5050.3|5044.3|1
1614234040000|2021-02-25 06:20:40|5050.4|5044.4|5051.8|5045.8|5051.8|5045.8|5050.4|5044.4|5
1614234050000|2021-02-25 06:20:50|5052.3|5046.3|5052.3|5046.3|5052.8|5046.8|5052.3|5046.3|5
1614234070000|2021-02-25 06:21:10|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614234090000|2021-02-25 06:21:30|5052.3|5046.3|5051.3|5045.3|5052.3|5046.3|5051.3|5045.3|0
1614234100000|2021-02-25 06:21:40|5050.8|5044.8|5051.3|5045.3|5051.3|5045.3|5050.8|5044.8|1
1614234110000|2021-02-25 06:21:50|5051.6|5045.6|5051.8|5045.8|5051.8|5045.8|5051.6|5045.6|0
1614234120000|2021-02-25 06:22:00|5051.7|5045.7|5052.2|5046.2|5052.2|5046.2|5051.2|5045.2|8
1614234130000|2021-02-25 06:22:10|5052.7|5046.7|5052.1|5046.1|5053.2|5047.2|5052.1|5046.1|20
1614234140000|2021-02-25 06:22:20|5052.2|5046.2|5052.2|5046.2|5053|5047|5052.2|5046.2|6
1614234150000|2021-02-25 06:22:30|5052.7|5046.7|5052.2|5046.2|5053.2|5047.2|5052.2|5046.2|0
1614234160000|2021-02-25 06:22:40|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|5051.2|5045.2|1
1614234180000|2021-02-25 06:23:00|5051.7|5045.7|5052.2|5046.2|5053.2|5047.2|5051.7|5045.7|1
1614234190000|2021-02-25 06:23:10|5052.6|5046.6|5052.7|5046.7|5052.7|5046.7|5052.2|5046.2|0
1614234200000|2021-02-25 06:23:20|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5053.1|5047.1|0
1614234210000|2021-02-25 06:23:30|5053.6|5047.6|5054.2|5048.2|5054.2|5048.2|5053.6|5047.6|3
1614234250000|2021-02-25 06:24:10|5054.1|5048.1|5053.2|5047.2|5054.1|5048.1|5053.2|5047.2|2
1614234270000|2021-02-25 06:24:30|5053.6|5047.6|5056.7|5050.7|5056.7|5050.7|5053.6|5047.6|3
1614234280000|2021-02-25 06:24:40|5057.7|5051.7|5057.2|5051.2|5057.7|5051.7|5057.2|5051.2|10
1614234290000|2021-02-25 06:24:50|5056.9|5050.9|5056.2|5050.2|5056.9|5050.9|5056.2|5050.2|3
1614234310000|2021-02-25 06:25:10|5055.5|5049.5|5056.2|5050.2|5056.2|5050.2|5055.2|5049.2|1
1614234320000|2021-02-25 06:25:20|5055.9|5049.9|5055.2|5049.2|5055.9|5049.9|5055.2|5049.2|0
1614234330000|2021-02-25 06:25:30|5055.4|5049.4|5056.2|5050.2|5056.2|5050.2|5055.4|5049.4|0
1614234340000|2021-02-25 06:25:40|5056.7|5050.7|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|0
1614234360000|2021-02-25 06:26:00|5055.7|5049.7|5055.2|5049.2|5055.7|5049.7|5055.2|5049.2|1
1614234380000|2021-02-25 06:26:20|5054.2|5048.2|5053.2|5047.2|5054.2|5048.2|5053.2|5047.2|5
1614234390000|2021-02-25 06:26:30|5053.6|5047.6|5053.2|5047.2|5053.7|5047.7|5053.2|5047.2|8
1614234400000|2021-02-25 06:26:40|5052.9|5046.9|5053.2|5047.2|5053.2|5047.2|5052.9|5046.9|1
1614234430000|2021-02-25 06:27:10|5053.1|5047.1|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|3
1614234470000|2021-02-25 06:27:50|5054.2|5048.2|5054.6|5048.6|5054.7|5048.7|5054.2|5048.2|1
1614234480000|2021-02-25 06:28:00|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|5054.2|5048.2|0
1614234490000|2021-02-25 06:28:10|5053.9|5047.9|5054.2|5048.2|5054.2|5048.2|5052.7|5046.7|16
1614234500000|2021-02-25 06:28:20|||||||||1
1614234520000|2021-02-25 06:28:40|5053.9|5047.9|5054.2|5048.2|5054.2|5048.2|5053.9|5047.9|1
1614234550000|2021-02-25 06:29:10|5054.7|5048.7|5057.5|5051.5|5057.5|5051.5|5054.7|5048.7|7
1614234560000|2021-02-25 06:29:20|5057.1|5051.1|5056.2|5050.2|5057.1|5051.1|5056.2|5050.2|1
1614234580000|2021-02-25 06:29:40|5056.6|5050.6|5056.2|5050.2|5056.7|5050.7|5056.2|5050.2|1
1614234600000|2021-02-25 06:30:00|5055.9|5049.9|5056.2|5050.2|5056.2|5050.2|5055.9|5049.9|2
1614234630000|2021-02-25 06:30:30|5055.2|5049.2|5054.2|5048.2|5055.2|5049.2|5054.2|5048.2|4
1614234680000|2021-02-25 06:31:20|5053.9|5047.9|5053.7|5047.7|5053.9|5047.9|5053.7|5047.7|1
1614234710000|2021-02-25 06:31:50|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5054.7|5048.7|5
1614234720000|2021-02-25 06:32:00|5054.6|5048.6|5053.7|5047.7|5054.6|5048.6|5053.7|5047.7|4
1614234730000|2021-02-25 06:32:10|5053.2|5047.2|5053.7|5047.7|5053.7|5047.7|5053.2|5047.2|4
1614234740000|2021-02-25 06:32:20|5054.2|5048.2|5054.1|5048.1|5054.2|5048.2|5054.1|5048.1|2
1614234760000|2021-02-25 06:32:40|5054|5048|5053.1|5047.1|5054|5048|5053.1|5047.1|0
1614234780000|2021-02-25 06:33:00|5053|5047|5048.6|5042.6|5053|5047|5048.6|5042.6|3
1614234790000|2021-02-25 06:33:10|5047.1|5041.1|5046.1|5040.1|5047.5|5041.5|5046.1|5040.1|19
1614234800000|2021-02-25 06:33:20|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|1
1614234830000|2021-02-25 06:33:50|5045.2|5039.2|5045.1|5039.1|5045.2|5039.2|5045|5039|1
1614234840000|2021-02-25 06:34:00|5046.6|5040.6|5045.6|5039.6|5046.6|5040.6|5045.6|5039.6|14
1614234850000|2021-02-25 06:34:10|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5045.1|5039.1|1
1614234860000|2021-02-25 06:34:20|5045.4|5039.4|5045.1|5039.1|5045.4|5039.4|5045.1|5039.1|1
1614234870000|2021-02-25 06:34:30|5045.6|5039.6|5046.1|5040.1|5046.1|5040.1|5045.6|5039.6|0
1614234880000|2021-02-25 06:34:40|5046.5|5040.5|5046.6|5040.6|5046.6|5040.6|5046.5|5040.5|0
1614234890000|2021-02-25 06:34:50|||||||||1
1614234900000|2021-02-25 06:35:00|5046.1|5040.1|5046.1|5040.1|5046.2|5040.2|5046.1|5040.1|3
1614234910000|2021-02-25 06:35:10|5046|5040|5046.1|5040.1|5046.1|5040.1|5046|5040|1
1614234940000|2021-02-25 06:35:40|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614234960000|2021-02-25 06:36:00|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|3
1614234980000|2021-02-25 06:36:20|||||||||1
1614234990000|2021-02-25 06:36:30|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|5045.1|5039.1|1
1614235020000|2021-02-25 06:37:00|5045|5039|5041.2|5035.2|5045|5039|5041.1|5035.1|36
1614235050000|2021-02-25 06:37:30|5041.1|5035.1|5041.2|5035.2|5041.2|5035.2|5041.1|5035.1|0
1614235080000|2021-02-25 06:38:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614235100000|2021-02-25 06:38:20|5042.1|5036.1|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|4
1614235110000|2021-02-25 06:38:30|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|0
1614235120000|2021-02-25 06:38:40|5043.7|5037.7|5043.1|5037.1|5043.7|5037.7|5042.7|5036.7|0
1614235150000|2021-02-25 06:39:10|5043.6|5037.6|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614235180000|2021-02-25 06:39:40|5043.5|5037.5|5043.6|5037.6|5043.6|5037.6|5043.5|5037.5|1
1614235190000|2021-02-25 06:39:50|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|6
1614235200000|2021-02-25 06:40:00|5044|5038|5042.1|5036.1|5044|5038|5042.1|5036.1|5
1614235220000|2021-02-25 06:40:20|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.1|5036.1|0
1614235240000|2021-02-25 06:40:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614235260000|2021-02-25 06:41:00|5042|5036|5042.1|5036.1|5042.1|5036.1|5041.1|5035.1|0
1614235270000|2021-02-25 06:41:10|5042.6|5036.6|5045.1|5039.1|5045.1|5039.1|5042.6|5036.6|6
1614235290000|2021-02-25 06:41:30|5045.5|5039.5|5047.1|5041.1|5047.1|5041.1|5045.5|5039.5|2
1614235300000|2021-02-25 06:41:40|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|1
1614235310000|2021-02-25 06:41:50|5045.7|5039.7|5046.1|5040.1|5046.1|5040.1|5044.1|5038.1|1
1614235320000|2021-02-25 06:42:00|5046.2|5040.2|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235330000|2021-02-25 06:42:10|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.5|5040.5|0
1614235340000|2021-02-25 06:42:20|5046.7|5040.7|5046.1|5040.1|5046.7|5040.7|5046.1|5040.1|1
1614235350000|2021-02-25 06:42:30|5045.7|5039.7|5045.1|5039.1|5046.1|5040.1|5044.1|5038.1|1
1614235360000|2021-02-25 06:42:40|5045|5039|5044.1|5038.1|5045|5039|5044.1|5038.1|1
1614235380000|2021-02-25 06:43:00|5043.6|5037.6|5042.1|5036.1|5043.6|5037.6|5042.1|5036.1|2
1614235390000|2021-02-25 06:43:10|5042.5|5036.5|5045.1|5039.1|5045.1|5039.1|5042.5|5036.5|2
1614235400000|2021-02-25 06:43:20|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|5046.1|5040.1|0
1614235420000|2021-02-25 06:43:40|5046.5|5040.5|5047.1|5041.1|5047.1|5041.1|5046.1|5040.1|0
1614235430000|2021-02-25 06:43:50|5046.8|5040.8|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235440000|2021-02-25 06:44:00|5046.5|5040.5|5046.1|5040.1|5047.1|5041.1|5046.1|5040.1|0
1614235450000|2021-02-25 06:44:10|5046.5|5040.5|5045.1|5039.1|5047.1|5041.1|5045.1|5039.1|1
1614235460000|2021-02-25 06:44:20|5045.6|5039.6|5045.1|5039.1|5045.6|5039.6|5045.1|5039.1|0
1614235490000|2021-02-25 06:44:50|5045.5|5039.5|5046.1|5040.1|5046.1|5040.1|5045.5|5039.5|0
1614235500000|2021-02-25 06:45:00|5045.7|5039.7|5045.1|5039.1|5045.7|5039.7|5045.1|5039.1|2
1614235530000|2021-02-25 06:45:30|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|1
1614235540000|2021-02-25 06:45:40|5042.6|5036.6|5042.1|5036.1|5043.1|5037.1|5042.1|5036.1|0
1614235560000|2021-02-25 06:46:00|5042.2|5036.2|5043.1|5037.1|5043.1|5037.1|5042.2|5036.2|2
1614235570000|2021-02-25 06:46:10|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|5042.6|5036.6|1
1614235580000|2021-02-25 06:46:20|5043|5037|5043.1|5037.1|5043.1|5037.1|5043|5037|0
1614235590000|2021-02-25 06:46:30|5043.2|5037.2|5043.1|5037.1|5043.6|5037.6|5043.1|5037.1|7
1614235600000|2021-02-25 06:46:40|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|5043.2|5037.2|0
1614235610000|2021-02-25 06:46:50|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|5043.6|5037.6|0
1614235620000|2021-02-25 06:47:00|5043.2|5037.2|5046.1|5040.1|5046.1|5040.1|5043.2|5037.2|4
1614235630000|2021-02-25 06:47:10|5045.7|5039.7|5044.1|5038.1|5045.7|5039.7|5044.1|5038.1|1
1614235640000|2021-02-25 06:47:20|5043.2|5037.2|5043.6|5037.6|5044.1|5038.1|5043.2|5037.2|1
1614235650000|2021-02-25 06:47:30|5044.1|5038.1|5044.1|5038.1|5044.1|5038.1|5043.6|5037.6|2
1614235660000|2021-02-25 06:47:40|5044.6|5038.6|5043.1|5037.1|5044.6|5038.6|5042.6|5036.6|2
1614235670000|2021-02-25 06:47:50|5042.7|5036.7|5042.1|5036.1|5042.7|5036.7|5042.1|5036.1|5
1614235680000|2021-02-25 06:48:00|5041.1|5035.1|5041.1|5035.1|5042.1|5036.1|5041.1|5035.1|1
1614235690000|2021-02-25 06:48:10|5040.7|5034.7|5040.5|5034.5|5041.1|5035.1|5040.1|5034.1|1
1614235700000|2021-02-25 06:48:20|5040.8|5034.8|5040.5|5034.5|5040.8|5034.8|5040.5|5034.5|0
1614235710000|2021-02-25 06:48:30|5040.1|5034.1|5037.1|5031.1|5040.1|5034.1|5037.1|5031.1|12
1614235720000|2021-02-25 06:48:40|5037.5|5031.5|5037.1|5031.1|5037.6|5031.6|5037.1|5031.1|5
1614235730000|2021-02-25 06:48:50|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|4
1614235740000|2021-02-25 06:49:00|5036.6|5030.6|5036.1|5030.1|5036.6|5030.6|5036.1|5030.1|0
1614235760000|2021-02-25 06:49:20|5035.7|5029.7|5035.1|5029.1|5035.7|5029.7|5035.1|5029.1|0
1614235780000|2021-02-25 06:49:40|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|5036.1|5030.1|1
1614235790000|2021-02-25 06:49:50|5036.2|5030.2|5036.1|5030.1|5036.2|5030.2|5036.1|5030.1|0
1614235800000|2021-02-25 06:50:00|||||||||1
1614235810000|2021-02-25 06:50:10|5037.1|5031.1|5038.1|5032.1|5038.1|5032.1|5036.1|5030.1|2
1614235820000|2021-02-25 06:50:20|5038.2|5032.2|5039.1|5033.1|5039.1|5033.1|5038.2|5032.2|1
1614235830000|2021-02-25 06:50:30|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|1
1614235840000|2021-02-25 06:50:40|5040.6|5034.6|5040.1|5034.1|5040.6|5034.6|5040.1|5034.1|0
1614235860000|2021-02-25 06:51:00|5040.2|5034.2|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|4
1614235890000|2021-02-25 06:51:30|5040.2|5034.2|5041.1|5035.1|5041.1|5035.1|5040.2|5034.2|0
1614235910000|2021-02-25 06:51:50|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|7
1614235920000|2021-02-25 06:52:00|5039.9|5033.9|5038.1|5032.1|5040.1|5034.1|5038.1|5032.1|1
1614235930000|2021-02-25 06:52:10|5038.4|5032.4|5038.1|5032.1|5038.4|5032.4|5038.1|5032.1|2
1614235960000|2021-02-25 06:52:40|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|0
1614235970000|2021-02-25 06:52:50|5038.6|5032.6|5039.1|5033.1|5039.1|5033.1|5038.6|5032.6|0
1614235990000|2021-02-25 06:53:10|5039.6|5033.6|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614236010000|2021-02-25 06:53:30|5039.2|5033.2|5039.1|5033.1|5039.6|5033.6|5039.1|5033.1|0
1614236050000|2021-02-25 06:54:10|5041.1|5035.1|5040.1|5034.1|5041.1|5035.1|5040.1|5034.1|1
1614236060000|2021-02-25 06:54:20|5040.2|5034.2|5041.1|5035.1|5041.1|5035.1|5040.2|5034.2|0
1614236080000|2021-02-25 06:54:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|1
1614236090000|2021-02-25 06:54:50|5041.3|5035.3|5040.6|5034.6|5041.3|5035.3|5040.6|5034.6|0
1614236100000|2021-02-25 06:55:00|5040.7|5034.7|5042.1|5036.1|5043.1|5037.1|5040.7|5034.7|1
1614236110000|2021-02-25 06:55:10|5042.4|5036.4|5041.6|5035.6|5042.4|5036.4|5041.6|5035.6|1
1614236120000|2021-02-25 06:55:20|5041.1|5035.1|5041.1|5035.1|5042.1|5036.1|5041.1|5035.1|0
1614236130000|2021-02-25 06:55:30|5040.1|5034.1|5040.6|5034.6|5040.6|5034.6|5040.1|5034.1|1
1614236140000|2021-02-25 06:55:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614236150000|2021-02-25 06:55:50|5040.9|5034.9|5040.1|5034.1|5040.9|5034.9|5040.1|5034.1|1
1614236160000|2021-02-25 06:56:00|5039.7|5033.7|5040.1|5034.1|5040.1|5034.1|5039.6|5033.6|2
1614236170000|2021-02-25 06:56:10|5040.4|5034.4|5041.1|5035.1|5041.1|5035.1|5040.4|5034.4|0
1614236200000|2021-02-25 06:56:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|2
1614236210000|2021-02-25 06:56:50|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|0
1614236230000|2021-02-25 06:57:10|5043.3|5037.3|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|1
1614236260000|2021-02-25 06:57:40|5043.4|5037.4|5044.1|5038.1|5044.1|5038.1|5043.4|5037.4|0
1614236280000|2021-02-25 06:58:00|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|5043.1|5037.1|1
1614236290000|2021-02-25 06:58:10|5043.2|5037.2|5044.1|5038.1|5044.1|5038.1|5043.2|5037.2|1
1614236330000|2021-02-25 06:58:50|5043.7|5037.7|5044.1|5038.1|5044.1|5038.1|5043.7|5037.7|1
1614236350000|2021-02-25 06:59:10|5044.2|5038.2|5045.1|5039.1|5045.1|5039.1|5044.2|5038.2|2
1614236380000|2021-02-25 06:59:40|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|5045.6|5039.6|0
1614236390000|2021-02-25 06:59:50|5045.4|5039.4|5045.1|5039.1|5045.4|5039.4|5045.1|5039.1|0
1614236400000|2021-02-25 07:00:00|5044.1|5038.1|5043.1|5037.1|5044.1|5038.1|5043.1|5037.1|2
1614236410000|2021-02-25 07:00:10|5041.6|5035.6|5042.1|5036.1|5042.1|5036.1|5041.6|5035.6|1
1614236430000|2021-02-25 07:00:30|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|5041.6|5035.6|0
1614236440000|2021-02-25 07:00:40|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|5042.1|5036.1|0
1614236450000|2021-02-25 07:00:50|5041.1|5035.1|5040.9|5034.9|5041.1|5035.1|5040.9|5034.9|0
1614236500000|2021-02-25 07:01:40|5041.3|5035.3|5041.9|5035.9|5041.9|5035.9|5041.3|5035.3|2
1614236540000|2021-02-25 07:02:20|5042.1|5036.1|5043.4|5037.4|5043.4|5037.4|5042.1|5036.1|3
1614236570000|2021-02-25 07:02:50|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|13
1614236580000|2021-02-25 07:03:00|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|5041.9|5035.9|1
1614236630000|2021-02-25 07:03:50|||||||||1
1614236640000|2021-02-25 07:04:00|5042.1|5036.1|5042.9|5036.9|5042.9|5036.9|5042.1|5036.1|2
1614236670000|2021-02-25 07:04:30|5043.4|5037.4|5044.9|5038.9|5044.9|5038.9|5043.4|5037.4|1
1614236720000|2021-02-25 07:05:20|5045.4|5039.4|5045.9|5039.9|5045.9|5039.9|5045.4|5039.4|3
1614236740000|2021-02-25 07:05:40|||||||||1
1614236780000|2021-02-25 07:06:20|5046.4|5040.4|5045.9|5039.9|5046.4|5040.4|5045.9|5039.9|5
1614236810000|2021-02-25 07:06:50|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|5044.9|5038.9|2
1614236830000|2021-02-25 07:07:10|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5043.9|5037.9|5
1614236840000|2021-02-25 07:07:20|5042.9|5036.9|5043.4|5037.4|5043.4|5037.4|5042.9|5036.9|5
1614236850000|2021-02-25 07:07:30|5043.1|5037.1|5042.9|5036.9|5043.1|5037.1|5042.9|5036.9|0
1614236860000|2021-02-25 07:07:40|5042.8|5036.8|5037.9|5031.9|5042.8|5036.8|5037.9|5031.9|12
1614236890000|2021-02-25 07:08:10|5039.9|5033.9|5040.9|5034.9|5040.9|5034.9|5039.9|5033.9|2
1614236910000|2021-02-25 07:08:30|5040.6|5034.6|5039.9|5033.9|5040.6|5034.6|5039.9|5033.9|0
1614236930000|2021-02-25 07:08:50|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|5038.9|5032.9|0
1614236940000|2021-02-25 07:09:00|5038.8|5032.8|5038.9|5032.9|5038.9|5032.9|5038.4|5032.4|2
1614236960000|2021-02-25 07:09:20|5038.6|5032.6|5037.9|5031.9|5038.6|5032.6|5037.9|5031.9|0
1614236990000|2021-02-25 07:09:50|5038.3|5032.3|5040.9|5034.9|5040.9|5034.9|5037.9|5031.9|4
1614237000000|2021-02-25 07:10:00|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|5039.9|5033.9|3
1614237100000|2021-02-25 07:11:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614237120000|2021-02-25 07:12:00|5038.8|5032.8|5037.8|5031.8|5038.8|5032.8|5037.8|5031.8|6
1614237140000|2021-02-25 07:12:20|||||||||1
1614237150000|2021-02-25 07:12:30|||||||||4
1614237160000|2021-02-25 07:12:40|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|3
1614237190000|2021-02-25 07:13:10|5038.9|5032.9|5039.3|5033.3|5039.3|5033.3|5038.9|5032.9|0
1614237210000|2021-02-25 07:13:30|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5
1614237220000|2021-02-25 07:13:40|5037.4|5031.4|5037.8|5031.8|5037.8|5031.8|5037.4|5031.4|2
1614237230000|2021-02-25 07:13:50|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|1
1614237240000|2021-02-25 07:14:00|5039.2|5033.2|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|1
1614237250000|2021-02-25 07:14:10|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|1
1614237260000|2021-02-25 07:14:20|5038|5032|5038.8|5032.8|5038.8|5032.8|5038|5032|3
1614237290000|2021-02-25 07:14:50|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|0
1614237300000|2021-02-25 07:15:00|5038.2|5032.2|5038.8|5032.8|5038.8|5032.8|5038.2|5032.2|0
1614237310000|2021-02-25 07:15:10|5039.8|5033.8|5039.3|5033.3|5039.8|5033.8|5038.8|5032.8|3
1614237320000|2021-02-25 07:15:20|5039.2|5033.2|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|2
1614237360000|2021-02-25 07:16:00|5038.4|5032.4|5038.3|5032.3|5038.4|5032.4|5038.3|5032.3|0
1614237390000|2021-02-25 07:16:30|5039.8|5033.8|5042.3|5036.3|5042.3|5036.3|5039.8|5033.8|4
1614237400000|2021-02-25 07:16:40|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|5042.8|5036.8|0
1614237420000|2021-02-25 07:17:00|5042.5|5036.5|5040.8|5034.8|5042.5|5036.5|5040.8|5034.8|10
1614237430000|2021-02-25 07:17:10|5041.2|5035.2|5041.8|5035.8|5041.8|5035.8|5041.2|5035.2|2
1614237440000|2021-02-25 07:17:20|5041.4|5035.4|5040.8|5034.8|5041.4|5035.4|5040.8|5034.8|2
1614237450000|2021-02-25 07:17:30|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|5040.3|5034.3|0
1614237460000|2021-02-25 07:17:40|5040.2|5034.2|5039.8|5033.8|5040.2|5034.2|5039.8|5033.8|0
1614237510000|2021-02-25 07:18:30|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|5038.8|5032.8|2
1614237540000|2021-02-25 07:19:00|5038.7|5032.7|5037.8|5031.8|5038.7|5032.7|5037.8|5031.8|0
1614237580000|2021-02-25 07:19:40|5038.8|5032.8|5038.8|5032.8|5039.2|5033.2|5038.8|5032.8|1
1614237600000|2021-02-25 07:20:00|5039.3|5033.3|5038.8|5032.8|5039.8|5033.8|5038.8|5032.8|4
1614237610000|2021-02-25 07:20:10|5037.8|5031.8|5037.9|5031.9|5037.9|5031.9|5037.8|5031.8|0
1614237630000|2021-02-25 07:20:30|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|5038.3|5032.3|0
1614237640000|2021-02-25 07:20:40|||||||||1
1614237660000|2021-02-25 07:21:00|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|5037.9|5031.9|4
1614237720000|2021-02-25 07:22:00|5038.3|5032.3|5036.8|5030.8|5038.3|5032.3|5036.8|5030.8|4
1614237730000|2021-02-25 07:22:10|5036.9|5030.9|5037.8|5031.8|5037.8|5031.8|5036.9|5030.9|3
1614237740000|2021-02-25 07:22:20|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|5038.1|5032.1|0
1614237750000|2021-02-25 07:22:30|5038.3|5032.3|5037.8|5031.8|5039.8|5033.8|5037.8|5031.8|7
1614237790000|2021-02-25 07:23:10|5037.9|5031.9|5040.8|5034.8|5040.8|5034.8|5037.9|5031.9|6
1614237800000|2021-02-25 07:23:20|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|5040.9|5034.9|0
1614237820000|2021-02-25 07:23:40|5041.3|5035.3|5042.8|5036.8|5042.8|5036.8|5041.3|5035.3|10
1614237830000|2021-02-25 07:23:50|5043.1|5037.1|5043.8|5037.8|5043.8|5037.8|5043.1|5037.1|0
1614237840000|2021-02-25 07:24:00|5044.1|5038.1|5044.3|5038.3|5044.3|5038.3|5044.1|5038.1|0
1614237850000|2021-02-25 07:24:10|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|5043.8|5037.8|0
1614237870000|2021-02-25 07:24:30|5043.3|5037.3|5043.8|5037.8|5043.8|5037.8|5043.3|5037.3|0
1614237890000|2021-02-25 07:24:50|5043.5|5037.5|5042.8|5036.8|5043.8|5037.8|5042.8|5036.8|1
1614237950000|2021-02-25 07:25:50|5042.6|5036.6|5042.3|5036.3|5042.6|5036.6|5042.3|5036.3|5
1614237960000|2021-02-25 07:26:00|5041.9|5035.9|5037.8|5031.8|5041.9|5035.9|5037.3|5031.3|22
1614238020000|2021-02-25 07:27:00|5037.9|5031.9|5037.8|5031.8|5038.3|5032.3|5037.8|5031.8|1
1614238030000|2021-02-25 07:27:10|5037.6|5031.6|5037.3|5031.3|5037.6|5031.6|5036.8|5030.8|3
1614238040000|2021-02-25 07:27:20|5036.5|5030.5|5036.8|5030.8|5036.8|5030.8|5036.5|5030.5|3
1614238060000|2021-02-25 07:27:40|5036.6|5030.6|5036.3|5030.3|5036.6|5030.6|5036.3|5030.3|0
1614238070000|2021-02-25 07:27:50|5036.8|5030.8|5036.3|5030.3|5036.8|5030.8|5036.3|5030.3|1
1614238080000|2021-02-25 07:28:00|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|1
1614238090000|2021-02-25 07:28:10|5035.3|5029.3|5035.3|5029.3|5035.3|5029.3|5035.3|5029.3|0
1614238100000|2021-02-25 07:28:20|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|5035.8|5029.8|6
1614238130000|2021-02-25 07:28:50|5035.6|5029.6|5035.8|5029.8|5035.8|5029.8|5035.3|5029.3|4
1614238140000|2021-02-25 07:29:00|5036.1|5030.1|5038.8|5032.8|5038.8|5032.8|5036.1|5030.1|4
1614238170000|2021-02-25 07:29:30|5038.9|5032.9|5038.8|5032.8|5039.3|5033.3|5038.8|5032.8|1
1614238200000|2021-02-25 07:30:00|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|5037.8|5031.8|2
1614238210000|2021-02-25 07:30:10|5038.2|5032.2|5039.8|5033.8|5039.8|5033.8|5038.2|5032.2|1
1614238230000|2021-02-25 07:30:30|5040.3|5034.3|5039.8|5033.8|5040.3|5034.3|5039.8|5033.8|1
1614238260000|2021-02-25 07:31:00|5039.9|5033.9|5040.8|5034.8|5040.8|5034.8|5039.9|5033.9|1
1614238270000|2021-02-25 07:31:10|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|4
1614238300000|2021-02-25 07:31:40|5040.1|5034.1|5041.8|5035.8|5041.8|5035.8|5040.1|5034.1|1
1614238330000|2021-02-25 07:32:10|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5040.1|5034.1|5
1614238350000|2021-02-25 07:32:30|5040|5034|5039.3|5033.3|5040|5034|5039.3|5033.3|7
1614238360000|2021-02-25 07:32:40|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|5039.6|5033.6|1
1614238370000|2021-02-25 07:32:50|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|5041.2|5035.2|17
1614238390000|2021-02-25 07:33:10|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614238440000|2021-02-25 07:34:00|5040.7|5034.7|5041.1|5035.1|5041.1|5035.1|5040.7|5034.7|0
1614238450000|2021-02-25 07:34:10|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5
1614238460000|2021-02-25 07:34:20|5040.5|5034.5|5039.4|5033.4|5040.5|5034.5|5039|5033|36
1614238470000|2021-02-25 07:34:30|5039.7|5033.7|5039.4|5033.4|5039.7|5033.7|5039.4|5033.4|0
1614238490000|2021-02-25 07:34:50|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|1
1614238530000|2021-02-25 07:35:30|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|5039.4|5033.4|0
1614238580000|2021-02-25 07:36:20|5037.4|5031.4|5037.5|5031.5|5037.5|5031.5|5037|5031|16
1614238600000|2021-02-25 07:36:40|5035.6|5029.6|5035|5029|5035.6|5029.6|5035|5029|3
1614238610000|2021-02-25 07:36:50|5035.4|5029.4|5035.5|5029.5|5035.5|5029.5|5035.4|5029.4|3
1614238620000|2021-02-25 07:37:00|||||||||1
1614238640000|2021-02-25 07:37:20|5035.2|5029.2|5034.5|5028.5|5035.2|5029.2|5034.5|5028.5|2
1614238660000|2021-02-25 07:37:40|5034.4|5028.4|5033.5|5027.5|5034.4|5028.4|5033.5|5027.5|0
1614238680000|2021-02-25 07:38:00|5033|5027|5033.5|5027.5|5033.5|5027.5|5033|5027|1
1614238690000|2021-02-25 07:38:10|5033.9|5027.9|5033.5|5027.5|5034|5028|5033.5|5027.5|0
1614238700000|2021-02-25 07:38:20|5033.1|5027.1|5033|5027|5033.5|5027.5|5033|5027|1
1614238720000|2021-02-25 07:38:40|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033|5027|2
1614238730000|2021-02-25 07:38:50|5033|5027|5033|5027|5033|5027|5033|5027|1
1614238740000|2021-02-25 07:39:00|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|7
1614238750000|2021-02-25 07:39:10|5033.6|5027.6|5034|5028|5034|5028|5033.6|5027.6|0
1614238760000|2021-02-25 07:39:20|5033.9|5027.9|5033.5|5027.5|5033.9|5027.9|5033.5|5027.5|1
1614238820000|2021-02-25 07:40:20|5033|5027|5033.5|5027.5|5033.5|5027.5|5033|5027|0
1614238830000|2021-02-25 07:40:30|5033.4|5027.4|5033|5027|5033.4|5027.4|5033|5027|2
1614238840000|2021-02-25 07:40:40|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|1
1614238860000|2021-02-25 07:41:00|5034.5|5028.5|5034.4|5028.4|5034.5|5028.5|5034.4|5028.4|2
1614238870000|2021-02-25 07:41:10|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|2
1614238900000|2021-02-25 07:41:40|5033|5027|5033|5027|5033|5027|5033|5027|0
1614238910000|2021-02-25 07:41:50|5032.6|5026.6|5032.5|5026.5|5032.6|5026.6|5032|5026|5
1614238930000|2021-02-25 07:42:10|||||||||2
1614238940000|2021-02-25 07:42:20|5032.9|5026.9|5032.5|5026.5|5032.9|5026.9|5032.5|5026.5|2
1614238950000|2021-02-25 07:42:30|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|5033.5|5027.5|1
1614239000000|2021-02-25 07:43:20|5033.4|5027.4|5032.5|5026.5|5033.4|5027.4|5032.5|5026.5|1
1614239010000|2021-02-25 07:43:30|5034.5|5028.5|5033.5|5027.5|5034.5|5028.5|5033.5|5027.5|7
1614239020000|2021-02-25 07:43:40|5033.4|5027.4|5033.5|5027.5|5033.5|5027.5|5033|5027|1
1614239040000|2021-02-25 07:44:00|5033.9|5027.9|5034.5|5028.5|5034.5|5028.5|5033.9|5027.9|0
1614239050000|2021-02-25 07:44:10|5034.7|5028.7|5035.5|5029.5|5035.5|5029.5|5034.7|5028.7|1
1614239060000|2021-02-25 07:44:20|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|0
1614239070000|2021-02-25 07:44:30|5037|5031|5037.5|5031.5|5037.5|5031.5|5037|5031|4
1614239090000|2021-02-25 07:44:50|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|5036.5|5030.5|4
1614239100000|2021-02-25 07:45:00|5036.6|5030.6|5036.5|5030.5|5036.6|5030.6|5036.5|5030.5|1
1614239110000|2021-02-25 07:45:10|5036.9|5030.9|5036.5|5030.5|5037|5031|5036|5030|1
1614239120000|2021-02-25 07:45:20|5036.9|5030.9|5037|5031|5037|5031|5036.9|5030.9|0
1614239130000|2021-02-25 07:45:30|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|3
1614239190000|2021-02-25 07:46:30|||||||||1
1614239220000|2021-02-25 07:47:00|5037.4|5031.4|5037|5031|5037.4|5031.4|5037|5031|0
1614239230000|2021-02-25 07:47:10|||||||||8
1614239240000|2021-02-25 07:47:20|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|5037.5|5031.5|0
1614239250000|2021-02-25 07:47:30|5038.5|5032.5|5039.4|5033.4|5039.4|5033.4|5038.5|5032.5|1
1614239260000|2021-02-25 07:47:40|5039.5|5033.5|5039.9|5033.9|5039.9|5033.9|5039.5|5033.5|0
1614239270000|2021-02-25 07:47:50|5039.7|5033.7|5039.4|5033.4|5039.7|5033.7|5039.4|5033.4|1
1614239280000|2021-02-25 07:48:00|5040.2|5034.2|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|1
1614239290000|2021-02-25 07:48:10|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|0
1614239310000|2021-02-25 07:48:30|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614239320000|2021-02-25 07:48:40|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|0
1614239330000|2021-02-25 07:48:50|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|0
1614239350000|2021-02-25 07:49:10|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.2|5034.2|0
1614239370000|2021-02-25 07:49:30|5039.9|5033.9|5040.7|5034.7|5040.7|5034.7|5039.9|5033.9|3
1614239380000|2021-02-25 07:49:40|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|1
1614239400000|2021-02-25 07:50:00|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|5040.7|5034.7|0
1614239410000|2021-02-25 07:50:10|5040.2|5034.2|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|0
1614239420000|2021-02-25 07:50:20|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|0
1614239430000|2021-02-25 07:50:30|5039.9|5033.9|5040.2|5034.2|5040.2|5034.2|5039.9|5033.9|2
1614239460000|2021-02-25 07:51:00|5039.9|5033.9|5039.9|5033.9|5040.2|5034.2|5039.9|5033.9|1
1614239470000|2021-02-25 07:51:10|||||||||1
1614239490000|2021-02-25 07:51:30|||||||||2
1614239500000|2021-02-25 07:51:40|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|5039.8|5033.8|0
1614239510000|2021-02-25 07:51:50|5040.2|5034.2|5040.2|5034.2|5040.7|5034.7|5039.8|5033.8|1
1614239520000|2021-02-25 07:52:00|5040.3|5034.3|5040.7|5034.7|5040.7|5034.7|5040.3|5034.3|0
1614239540000|2021-02-25 07:52:20|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5039.8|5033.8|1
1614239560000|2021-02-25 07:52:40|5039.8|5033.8|5039|5033|5039.8|5033.8|5039|5033|3
1614239570000|2021-02-25 07:52:50|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|1
1614239620000|2021-02-25 07:53:40|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5
1614239630000|2021-02-25 07:53:50|||||||||1
1614239700000|2021-02-25 07:55:00|5038.8|5032.8|5038.6|5032.6|5039|5033|5038.5|5032.5|2
1614239710000|2021-02-25 07:55:10|5038.5|5032.5|5038.6|5032.6|5038.6|5032.6|5038.5|5032.5|0
1614239740000|2021-02-25 07:55:40|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|5039.1|5033.1|2
1614239750000|2021-02-25 07:55:50|5039.5|5033.5|5039.5|5033.5|5040|5034|5039.5|5033.5|6
1614239760000|2021-02-25 07:56:00|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|5039.3|5033.3|4
1614239780000|2021-02-25 07:56:20|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|5039.7|5033.7|0
1614239790000|2021-02-25 07:56:30|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|5040.2|5034.2|2
1614239820000|2021-02-25 07:57:00|5041.1|5035.1|5041.1|5035.1|5041.1|5035.1|5040.7|5034.7|0
1614239860000|2021-02-25 07:57:40|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|1
1614239880000|2021-02-25 07:58:00|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|1
1614239890000|2021-02-25 07:58:10|5041.5|5035.5|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|2
1614239910000|2021-02-25 07:58:30|5041.2|5035.2|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|16
1614239920000|2021-02-25 07:58:40|5041.2|5035.2|5041.1|5035.1|5041.2|5035.2|5041.1|5035.1|1
1614239930000|2021-02-25 07:58:50|5041.2|5035.2|5041.1|5035.1|5041.5|5035.5|5041.1|5035.1|2
1614239970000|2021-02-25 07:59:30|5041.5|5035.5|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|3
1614240000000|2021-02-25 08:00:00|5041.6|5035.6|5041.1|5035.1|5041.6|5035.6|5041.1|5035.1|7
1614240010000|2021-02-25 08:00:10|5040.7|5034.7|5039.8|5033.8|5040.7|5034.7|5039.8|5033.8|5
1614240020000|2021-02-25 08:00:20|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5038.5|5032.5|5
1614240060000|2021-02-25 08:01:00|5038.6|5032.6|5041.1|5035.1|5041.1|5035.1|5038.5|5032.5|19
1614240070000|2021-02-25 08:01:10|5040.7|5034.7|5042.6|5036.6|5042.7|5036.7|5040.2|5034.2|16
1614240080000|2021-02-25 08:01:20|5043|5037|5043.2|5037.2|5043.2|5037.2|5043|5037|1
1614240090000|2021-02-25 08:01:30|5044.4|5038.4|5045.6|5039.6|5045.6|5039.6|5044.4|5038.4|9
1614240100000|2021-02-25 08:01:40|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|5046.6|5040.6|2
1614240120000|2021-02-25 08:02:00|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|5046.5|5040.5|0
1614240130000|2021-02-25 08:02:10|5046.6|5040.6|5051.6|5045.6|5051.6|5045.6|5046.6|5040.6|25
1614240140000|2021-02-25 08:02:20|5051.5|5045.5|5054|5048|5054|5048|5051.5|5045.5|3
1614240150000|2021-02-25 08:02:30|5053.6|5047.6|5053.5|5047.5|5054|5048|5053.5|5047.5|2
1614240160000|2021-02-25 08:02:40|5052.5|5046.5|5052.5|5046.5|5053.1|5047.1|5051.5|5045.5|2
1614240170000|2021-02-25 08:02:50|5052.6|5046.6|5052.5|5046.5|5052.6|5046.6|5052.5|5046.5|1
1614240180000|2021-02-25 08:03:00|5052.3|5046.3|5052.5|5046.5|5052.5|5046.5|5051.5|5045.5|1
1614240200000|2021-02-25 08:03:20|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|5052.6|5046.6|0
1614240210000|2021-02-25 08:03:30|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|5052.5|5046.5|1
1614240220000|2021-02-25 08:03:40|5053.2|5047.2|5053.5|5047.5|5053.5|5047.5|5053.2|5047.2|0
1614240230000|2021-02-25 08:03:50|5053.6|5047.6|5053.5|5047.5|5054|5048|5053.5|5047.5|0
1614240240000|2021-02-25 08:04:00|5052.5|5046.5|5051.5|5045.5|5052.5|5046.5|5051.5|5045.5|2
1614240250000|2021-02-25 08:04:10|5051.8|5045.8|5052.5|5046.5|5052.6|5046.6|5051.5|5045.5|2
1614240260000|2021-02-25 08:04:20|5053.5|5047.5|5056.7|5050.7|5056.7|5050.7|5053.5|5047.5|3
1614240270000|2021-02-25 08:04:30|5057.1|5051.1|5056.7|5050.7|5057.7|5051.7|5056.7|5050.7|11
1614240280000|2021-02-25 08:04:40|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|5055.7|5049.7|0
1614240290000|2021-02-25 08:04:50|5054.7|5048.7|5054.7|5048.7|5056.2|5050.2|5054.7|5048.7|4
1614240300000|2021-02-25 08:05:00|5055.7|5049.7|5056.7|5050.7|5056.7|5050.7|5055.7|5049.7|2
1614240310000|2021-02-25 08:05:10|5057.7|5051.7|5057.7|5051.7|5057.7|5051.7|5057.7|5051.7|0
1614240320000|2021-02-25 08:05:20|5058.1|5052.1|5056.3|5050.3|5058.2|5052.2|5056.2|5050.2|2
1614240330000|2021-02-25 08:05:30|5056.7|5050.7|5055.3|5049.3|5056.7|5050.7|5055.3|5049.3|13
1614240340000|2021-02-25 08:05:40|5055.2|5049.2|5053.7|5047.7|5055.2|5049.2|5053.6|5047.6|2
1614240350000|2021-02-25 08:05:50|5053.6|5047.6|5054.7|5048.7|5054.7|5048.7|5053.2|5047.2|1
1614240390000|2021-02-25 08:06:30|5054.6|5048.6|5052.7|5046.7|5054.6|5048.6|5052.7|5046.7|2
1614240400000|2021-02-25 08:06:40|5052.8|5046.8|5053.2|5047.2|5053.2|5047.2|5052.7|5046.7|2
1614240410000|2021-02-25 08:06:50|5052.8|5046.8|5049.7|5043.7|5052.8|5046.8|5049.7|5043.7|7
1614240420000|2021-02-25 08:07:00|5049.3|5043.3|5049.8|5043.8|5049.8|5043.8|5049.3|5043.3|2
1614240430000|2021-02-25 08:07:10|5050|5044|5049.8|5043.8|5050|5044|5049.8|5043.8|10
1614240440000|2021-02-25 08:07:20|5050|5044|5050.8|5044.8|5050.8|5044.8|5050|5044|0
1614240450000|2021-02-25 08:07:30|5051|5045|5051.8|5045.8|5051.8|5045.8|5051|5045|2
1614240460000|2021-02-25 08:07:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|10
1614240480000|2021-02-25 08:08:00|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|2
1614240490000|2021-02-25 08:08:10|5051.7|5045.7|5049.8|5043.8|5051.7|5045.7|5049.8|5043.8|7
1614240500000|2021-02-25 08:08:20|5049.5|5043.5|5048.8|5042.8|5049.5|5043.5|5048.8|5042.8|0
1614240520000|2021-02-25 08:08:40|5049|5043|5050.8|5044.8|5050.8|5044.8|5049|5043|5
1614240560000|2021-02-25 08:09:20|5050.6|5044.6|5051.5|5045.5|5051.5|5045.5|5050.6|5044.6|10
1614240570000|2021-02-25 08:09:30|5050.6|5044.6|5052|5046|5052|5046|5050.6|5044.6|3
1614240580000|2021-02-25 08:09:40|5051.5|5045.5|5051.5|5045.5|5052|5046|5051.5|5045.5|1
1614240610000|2021-02-25 08:10:10|5051.1|5045.1|5049.8|5043.8|5051.1|5045.1|5049.7|5043.7|2
1614240620000|2021-02-25 08:10:20|5050|5044|5052.8|5046.8|5052.8|5046.8|5050|5044|5
1614240630000|2021-02-25 08:10:30|5051.8|5045.8|5050.8|5044.8|5051.8|5045.8|5050.8|5044.8|1
1614240640000|2021-02-25 08:10:40|5050.7|5044.7|5047.8|5041.8|5050.7|5044.7|5047.8|5041.8|0
1614240670000|2021-02-25 08:11:10|5047.3|5041.3|5049.8|5043.8|5050.3|5044.3|5046.5|5040.5|7
1614240680000|2021-02-25 08:11:20|5049.7|5043.7|5050.7|5044.7|5050.7|5044.7|5049.7|5043.7|1
1614240690000|2021-02-25 08:11:30|5050.3|5044.3|5050.1|5044.1|5050.7|5044.7|5049.7|5043.7|1
1614240700000|2021-02-25 08:11:40|5049.7|5043.7|5050.8|5044.8|5050.8|5044.8|5049.7|5043.7|1
1614240710000|2021-02-25 08:11:50|5050.7|5044.7|5051.7|5045.7|5052.7|5046.7|5050.7|5044.7|2
1614240720000|2021-02-25 08:12:00|5051.6|5045.6|5049.7|5043.7|5051.6|5045.6|5049.7|5043.7|2
1614240730000|2021-02-25 08:12:10|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|9
1614240750000|2021-02-25 08:12:30|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|5049.7|5043.7|0
1614240770000|2021-02-25 08:12:50|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|5050.7|5044.7|0
1614240780000|2021-02-25 08:13:00|5051.7|5045.7|5052.7|5046.7|5052.7|5046.7|5051.7|5045.7|1
1614240790000|2021-02-25 08:13:10|5052.6|5046.6|5051.7|5045.7|5052.6|5046.6|5051.7|5045.7|1
1614240800000|2021-02-25 08:13:20|5052.2|5046.2|5051.7|5045.7|5052.2|5046.2|5051.7|5045.7|0
1614240810000|2021-02-25 08:13:30|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|5052.2|5046.2|0
1614240820000|2021-02-25 08:13:40|5052.6|5046.6|5052.7|5046.7|5052.7|5046.7|5052.1|5046.1|1
1614240850000|2021-02-25 08:14:10|5052.3|5046.3|5051.7|5045.7|5052.3|5046.3|5051.7|5045.7|1
1614240880000|2021-02-25 08:14:40|5051.3|5045.3|5050.7|5044.7|5051.3|5045.3|5050.7|5044.7|0
1614240890000|2021-02-25 08:14:50|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|0
1614240900000|2021-02-25 08:15:00|5050.7|5044.7|5051.7|5045.7|5051.7|5045.7|5050.7|5044.7|1
1614240910000|2021-02-25 08:15:10|5052.1|5046.1|5053.7|5047.7|5053.7|5047.7|5052.1|5046.1|1
1614240920000|2021-02-25 08:15:20|5053.8|5047.8|5054.7|5048.7|5054.7|5048.7|5053.8|5047.8|0
1614240940000|2021-02-25 08:15:40|5054.2|5048.2|5054.6|5048.6|5054.7|5048.7|5053.7|5047.7|0
1614240950000|2021-02-25 08:15:50|5053.7|5047.7|5052.7|5046.7|5053.7|5047.7|5052.7|5046.7|1
1614240960000|2021-02-25 08:16:00|5052.3|5046.3|5051.7|5045.7|5052.7|5046.7|5050.7|5044.7|4
1614240970000|2021-02-25 08:16:10|5051.6|5045.6|5050.7|5044.7|5051.6|5045.6|5050.7|5044.7|4
1614240980000|2021-02-25 08:16:20|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|5051.7|5045.7|0
1614240990000|2021-02-25 08:16:30|5051.2|5045.2|5051.7|5045.7|5051.7|5045.7|5051.2|5045.2|0
1614241000000|2021-02-25 08:16:40|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|5052.8|5046.8|1
1614241020000|2021-02-25 08:17:00|||||||||4
1614241040000|2021-02-25 08:17:20|5052.5|5046.5|5051.8|5045.8|5052.5|5046.5|5051.3|5045.3|2
1614241050000|2021-02-25 08:17:30|5051.4|5045.4|5046.8|5040.8|5051.4|5045.4|5046.8|5040.8|14
1614241060000|2021-02-25 08:17:40|5047.2|5041.2|5047.8|5041.8|5047.8|5041.8|5047.2|5041.2|1
1614241070000|2021-02-25 08:17:50|5048.2|5042.2|5049.3|5043.3|5049.3|5043.3|5048.2|5042.2|2
1614241080000|2021-02-25 08:18:00|5049.5|5043.5|5049.8|5043.8|5049.8|5043.8|5049.3|5043.3|1
1614241090000|2021-02-25 08:18:10|5050.2|5044.2|5050.3|5044.3|5050.3|5044.3|5050.2|5044.2|0
1614241100000|2021-02-25 08:18:20|5050.5|5044.5|5051.8|5045.8|5051.8|5045.8|5050.5|5044.5|1
1614241110000|2021-02-25 08:18:30|5051.6|5045.6|5050.8|5044.8|5051.6|5045.6|5050.8|5044.8|1
1614241130000|2021-02-25 08:18:50|5051|5045|5051.8|5045.8|5051.8|5045.8|5051|5045|5
1614241140000|2021-02-25 08:19:00|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|5051.3|5045.3|2
1614241150000|2021-02-25 08:19:10|5051.2|5045.2|5050.8|5044.8|5051.2|5045.2|5050.8|5044.8|0
1614241170000|2021-02-25 08:19:30|5050|5044|5050.8|5044.8|5050.8|5044.8|5049.8|5043.8|0
1614241210000|2021-02-25 08:20:10|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5051.8|5045.8|5
1614241230000|2021-02-25 08:20:30|5050.8|5044.8|5051.8|5045.8|5051.8|5045.8|5050.8|5044.8|2
1614241240000|2021-02-25 08:20:40|5051.7|5045.7|5051.3|5045.3|5051.7|5045.7|5051.3|5045.3|0
1614241250000|2021-02-25 08:20:50|5052.8|5046.8|5053.8|5047.8|5053.8|5047.8|5052.8|5046.8|3
1614241260000|2021-02-25 08:21:00|||||||||2
1614241270000|2021-02-25 08:21:10|5054|5048|5054.8|5048.8|5054.8|5048.8|5054|5048|0
1614241280000|2021-02-25 08:21:20|5055|5049|5055.8|5049.8|5055.8|5049.8|5055|5049|1
1614241290000|2021-02-25 08:21:30|5056|5050|5056.3|5050.3|5056.3|5050.3|5056|5050|0
1614241300000|2021-02-25 08:21:40|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|5055.8|5049.8|2
1614241320000|2021-02-25 08:22:00|5055.5|5049.5|5055.3|5049.3|5055.5|5049.5|5055.3|5049.3|0
1614241340000|2021-02-25 08:22:20|5055.2|5049.2|5052.8|5046.8|5055.2|5049.2|5052.8|5046.8|2
1614241370000|2021-02-25 08:22:50|5052.7|5046.7|5052.8|5046.8|5052.8|5046.8|5052.7|5046.7|2
1614241380000|2021-02-25 08:23:00|5052.9|5046.9|5054.8|5048.8|5054.8|5048.8|5052.9|5046.9|4
1614241390000|2021-02-25 08:23:10|5054.3|5048.3|5056.3|5050.3|5056.3|5050.3|5053.8|5047.8|1
1614241400000|2021-02-25 08:23:20|5056.8|5050.8|5058.3|5052.3|5058.3|5052.3|5056.8|5050.8|3
1614241410000|2021-02-25 08:23:30|5059.4|5053.4|5059.3|5053.3|5059.4|5053.4|5059.3|5053.3|1
1614241420000|2021-02-25 08:23:40|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|5058.8|5052.8|1
1614241430000|2021-02-25 08:23:50|5058.3|5052.3|5058.4|5052.4|5058.4|5052.4|5058.3|5052.3|0
1614241440000|2021-02-25 08:24:00|5058.8|5052.8|5057.8|5051.8|5058.8|5052.8|5057.3|5051.3|4
1614241450000|2021-02-25 08:24:10|||||||||1
1614241460000|2021-02-25 08:24:20|5057.7|5051.7|5056.8|5050.8|5057.7|5051.7|5056.8|5050.8|10
1614241470000|2021-02-25 08:24:30|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|5057.3|5051.3|0
1614241480000|2021-02-25 08:24:40|5057.7|5051.7|5057.8|5051.8|5057.8|5051.8|5057.7|5051.7|1
1614241500000|2021-02-25 08:25:00|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|5056.8|5050.8|1
1614241510000|2021-02-25 08:25:10|5057.2|5051.2|5059.3|5053.3|5059.3|5053.3|5057.2|5051.2|4
1614241520000|2021-02-25 08:25:20|5059.4|5053.4|5059.3|5053.3|5059.8|5053.8|5059.3|5053.3|0
1614241530000|2021-02-25 08:25:30|5059.4|5053.4|5058.9|5052.9|5059.8|5053.8|5058.9|5052.9|1
1614241540000|2021-02-25 08:25:40|5058.7|5052.7|5058.7|5052.7|5058.9|5052.9|5058.3|5052.3|0
1614241550000|2021-02-25 08:25:50|5057.8|5051.8|5058.9|5052.9|5058.9|5052.9|5057.8|5051.8|6
1614241560000|2021-02-25 08:26:00|5058.8|5052.8|5058.9|5052.9|5058.9|5052.9|5058.8|5052.8|0
1614241570000|2021-02-25 08:26:10|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|5059.3|5053.3|1
1614241580000|2021-02-25 08:26:20|5059.7|5053.7|5059.8|5053.8|5060.3|5054.3|5059.7|5053.7|1
1614241600000|2021-02-25 08:26:40|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|5061.7|5055.7|7
1614241620000|2021-02-25 08:27:00|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|5060.8|5054.8|3
1614241650000|2021-02-25 08:27:30|5060.3|5054.3|5059.3|5053.3|5060.3|5054.3|5059.3|5053.3|2
1614241660000|2021-02-25 08:27:40|5059.7|5053.7|5059.8|5053.8|5059.8|5053.8|5059.7|5053.7|3
1614241670000|2021-02-25 08:27:50|5059.7|5053.7|5059.3|5053.3|5059.7|5053.7|5059.3|5053.3|2
1614241680000|2021-02-25 08:28:00|5058.3|5052.3|5058.9|5052.9|5058.9|5052.9|5058.3|5052.3|19
1614241710000|2021-02-25 08:28:30|5059.3|5053.3|5059.8|5053.8|5059.8|5053.8|5058.9|5052.9|2
1614241720000|2021-02-25 08:28:40|5059.4|5053.4|5060.6|5054.6|5060.6|5054.6|5059.4|5053.4|1
1614241730000|2021-02-25 08:28:50|5062.1|5056.1|5062.6|5056.6|5062.6|5056.6|5062.1|5056.1|6
1614241740000|2021-02-25 08:29:00|5062.1|5056.1|5062.7|5056.7|5062.7|5056.7|5062.1|5056.1|51
1614241760000|2021-02-25 08:29:20|5062.6|5056.6|5062.7|5056.7|5062.7|5056.7|5062.6|5056.6|2
1614241770000|2021-02-25 08:29:30|5063|5057|5066.7|5060.7|5066.7|5060.7|5063|5057|5
1614241780000|2021-02-25 08:29:40|5066.2|5060.2|5066.7|5060.7|5066.7|5060.7|5066.2|5060.2|7
1614241790000|2021-02-25 08:29:50|5066.3|5060.3|5065.2|5059.2|5066.7|5060.7|5065.2|5059.2|15
1614241800000|2021-02-25 08:30:00|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|5064.2|5058.2|4
1614241810000|2021-02-25 08:30:10|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|5062.7|5056.7|1
1614241820000|2021-02-25 08:30:20|5062.8|5056.8|5066.7|5060.7|5066.7|5060.7|5062.8|5056.8|12
1614241830000|2021-02-25 08:30:30|5067.2|5061.2|5069.7|5063.7|5070.6|5064.6|5067.2|5061.2|17
1614241840000|2021-02-25 08:30:40|5070.6|5064.6|5069.7|5063.7|5070.6|5064.6|5069.7|5063.7|4
1614241850000|2021-02-25 08:30:50|5069.3|5063.3|5069.7|5063.7|5069.7|5063.7|5069.3|5063.3|3
1614241860000|2021-02-25 08:31:00|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5
1614241870000|2021-02-25 08:31:10|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|2
1614241880000|2021-02-25 08:31:20|5069.8|5063.8|5071.1|5065.1|5071.1|5065.1|5069.8|5063.8|6
1614241890000|2021-02-25 08:31:30|5070.6|5064.6|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|0
1614241900000|2021-02-25 08:31:40|5070.6|5064.6|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|0
1614241910000|2021-02-25 08:31:50|5070.2|5064.2|5069.2|5063.2|5070.2|5064.2|5069.2|5063.2|0
1614241920000|2021-02-25 08:32:00|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|5068.2|5062.2|34
1614241930000|2021-02-25 08:32:10|5068.7|5062.7|5069.7|5063.7|5070.2|5064.2|5068.7|5062.7|11
1614241940000|2021-02-25 08:32:20|||||||||1
1614241950000|2021-02-25 08:32:30|5067.2|5061.2|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|25
1614241960000|2021-02-25 08:32:40|5067.7|5061.7|5067.2|5061.2|5067.7|5061.7|5067.2|5061.2|0
1614241970000|2021-02-25 08:32:50|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|5066.7|5060.7|1
1614241980000|2021-02-25 08:33:00|||||||||3
1614241990000|2021-02-25 08:33:10|5066.6|5060.6|5066.2|5060.2|5066.6|5060.6|5066.2|5060.2|5
1614242000000|2021-02-25 08:33:20|5066.3|5060.3|5066.7|5060.7|5066.7|5060.7|5066.3|5060.3|7
1614242020000|2021-02-25 08:33:40|5068.2|5062.2|5067.7|5061.7|5068.2|5062.2|5067.7|5061.7|10
1614242030000|2021-02-25 08:33:50|5067.8|5061.8|5068.2|5062.2|5068.2|5062.2|5067.8|5061.8|0
1614242040000|2021-02-25 08:34:00|5071.1|5065.1|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|17
1614242050000|2021-02-25 08:34:10|5070.2|5064.2|5070.6|5064.6|5071.1|5065.1|5070.2|5064.2|3
1614242060000|2021-02-25 08:34:20|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|4
1614242080000|2021-02-25 08:34:40|||||||||1
1614242090000|2021-02-25 08:34:50|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.2|5063.2|10
1614242100000|2021-02-25 08:35:00|5069.2|5063.2|5069.2|5063.2|5069.2|5063.2|5068.7|5062.7|1
1614242110000|2021-02-25 08:35:10|5069.3|5063.3|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|1
1614242120000|2021-02-25 08:35:20|5069.7|5063.7|5069.7|5063.7|5070.1|5064.1|5069.7|5063.7|2
1614242130000|2021-02-25 08:35:30|5069.3|5063.3|5070.2|5064.2|5070.2|5064.2|5069.2|5063.2|5
1614242140000|2021-02-25 08:35:40|5070.6|5064.6|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|4
1614242150000|2021-02-25 08:35:50|5070.9|5064.9|5069.2|5063.2|5070.9|5064.9|5069.2|5063.2|3
1614242160000|2021-02-25 08:36:00|5070.6|5064.6|5069.7|5063.7|5070.6|5064.6|5069.7|5063.7|2
1614242170000|2021-02-25 08:36:10|5069.8|5063.8|5070.2|5064.2|5070.2|5064.2|5069.8|5063.8|0
1614242180000|2021-02-25 08:36:20|5070.6|5064.6|5070.6|5064.6|5071.1|5065.1|5070.6|5064.6|2
1614242190000|2021-02-25 08:36:30|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|3
1614242200000|2021-02-25 08:36:40|5069.6|5063.6|5069.2|5063.2|5069.6|5063.6|5069.2|5063.2|0
1614242210000|2021-02-25 08:36:50|5070.2|5064.2|5070.6|5064.6|5070.6|5064.6|5070.2|5064.2|11
1614242220000|2021-02-25 08:37:00|5070.2|5064.2|5068.7|5062.7|5070.2|5064.2|5068.7|5062.7|10
1614242250000|2021-02-25 08:37:30|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|5067.7|5061.7|11
1614242260000|2021-02-25 08:37:40|5067.3|5061.3|5067.7|5061.7|5067.7|5061.7|5067.3|5061.3|2
1614242280000|2021-02-25 08:38:00|5067.3|5061.3|5070.6|5064.6|5070.6|5064.6|5067.2|5061.2|16
1614242290000|2021-02-25 08:38:10|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|5069.7|5063.7|0
1614242300000|2021-02-25 08:38:20|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242310000|2021-02-25 08:38:30|5070.2|5064.2|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242330000|2021-02-25 08:38:50|5070.1|5064.1|5069.7|5063.7|5070.2|5064.2|5069.7|5063.7|0
1614242340000|2021-02-25 08:39:00|5070.2|5064.2|5068.7|5062.7|5070.2|5064.2|5068.7|5062.7|0
1614242350000|2021-02-25 08:39:10|5070.6|5064.6|5070.6|5064.6|5070.6|5064.6|5070.6|5064.6|10
1614242360000|2021-02-25 08:39:20|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.9|5064.9|10
1614242370000|2021-02-25 08:39:30|||||||||24
1614242380000|2021-02-25 08:39:40|||||||||17
1614242390000|2021-02-25 08:39:50|5070.6|5064.6|5070.2|5064.2|5070.6|5064.6|5069.7|5063.7|2
1614242400000|2021-02-25 08:40:00|5069.7|5063.7|5069.2|5063.2|5069.7|5063.7|5069.2|5063.2|2
1614242410000|2021-02-25 08:40:10|5069.3|5063.3|5069.7|5063.7|5069.7|5063.7|5069.3|5063.3|2
1614242420000|2021-02-25 08:40:20|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|5070.2|5064.2|1
1614242450000|2021-02-25 08:40:50|5069.7|5063.7|5070.2|5064.2|5070.2|5064.2|5069.7|5063.7|1
1614242460000|2021-02-25 08:41:00|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|7
1614242480000|2021-02-25 08:41:20|||||||||3
1614242490000|2021-02-25 08:41:30|5070.9|5064.9|5070.9|5064.9|5070.9|5064.9|5070.6|5064.6|5
1614242500000|2021-02-25 08:41:40|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|5071.1|5065.1|1
1614242510000|2021-02-25 08:41:50|5070.9|5064.9|5071.1|5065.1|5071.1|5065.1|5070.6|5064.6|1
1614242520000|2021-02-25 08:42:00|5070.6|5064.6|5077.7|5071.7|5077.7|5071.7|5070.6|5064.6|3
1614242530000|2021-02-25 08:42:10|5077.6|5071.6|5077.2|5071.2|5077.7|5071.7|5076.7|5070.7|4
1614242540000|2021-02-25 08:42:20|5076.7|5070.7|5076.2|5070.2|5077.2|5071.2|5076.2|5070.2|5
1614242550000|2021-02-25 08:42:30|5076.7|5070.7|5076.7|5070.7|5077.7|5071.7|5076.3|5070.3|3
1614242560000|2021-02-25 08:42:40|5076.8|5070.8|5080.7|5074.7|5080.7|5074.7|5076.8|5070.8|17
1614242570000|2021-02-25 08:42:50|5080.8|5074.8|5078.7|5072.7|5080.8|5074.8|5078.7|5072.7|4
1614242580000|2021-02-25 08:43:00|5078.8|5072.8|5078.7|5072.7|5078.8|5072.8|5078.7|5072.7|1
1614242590000|2021-02-25 08:43:10|||||||||1
1614242610000|2021-02-25 08:43:30|5079.1|5073.1|5080.2|5074.2|5080.7|5074.7|5078.7|5072.7|3
1614242620000|2021-02-25 08:43:40|5079.7|5073.7|5081.2|5075.2|5081.2|5075.2|5079.7|5073.7|3
1614242630000|2021-02-25 08:43:50|||||||||5
1614242640000|2021-02-25 08:44:00|||||||||20
1614242650000|2021-02-25 08:44:10|||||||||8
1614242660000|2021-02-25 08:44:20|||||||||1
1614242670000|2021-02-25 08:44:30|||||||||1
1614242690000|2021-02-25 08:44:50|||||||||1
1614242700000|2021-02-25 08:45:00|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|8
1614242720000|2021-02-25 08:45:20|5076.2|5070.2|5077.2|5071.2|5077.2|5071.2|5076.2|5070.2|8
1614242730000|2021-02-25 08:45:30|5077.1|5071.1|5077.7|5071.7|5078.2|5072.2|5076.7|5070.7|4
1614242750000|2021-02-25 08:45:50|5078.2|5072.2|5076.7|5070.7|5078.2|5072.2|5076.7|5070.7|4
1614242780000|2021-02-25 08:46:20|||||||||5
1614242790000|2021-02-25 08:46:30|5077.7|5071.7|5079.2|5073.2|5079.2|5073.2|5077.2|5071.2|6
1614242800000|2021-02-25 08:46:40|5079.7|5073.7|5080.7|5074.7|5080.7|5074.7|5079.7|5073.7|2
1614242810000|2021-02-25 08:46:50|5081.2|5075.2|5084.1|5078.1|5084.1|5078.1|5080.7|5074.7|5
1614242820000|2021-02-25 08:47:00|||||||||11
1614242830000|2021-02-25 08:47:10|5083.9|5077.9|5082.7|5076.7|5083.9|5077.9|5082.7|5076.7|4
1614242850000|2021-02-25 08:47:30|5083.8|5077.8|5083.6|5077.6|5083.8|5077.8|5083.2|5077.2|10
1614242860000|2021-02-25 08:47:40|5083.9|5077.9|5082.7|5076.7|5084.1|5078.1|5082.7|5076.7|2
1614242870000|2021-02-25 08:47:50|5083.1|5077.1|5086.2|5080.2|5086.2|5080.2|5083.1|5077.1|25
1614242880000|2021-02-25 08:48:00|5085.7|5079.7|5086.2|5080.2|5086.2|5080.2|5085.7|5079.7|0
1614242890000|2021-02-25 08:48:10|5086.7|5080.7|5085.7|5079.7|5087.2|5081.2|5085.7|5079.7|7
1614242900000|2021-02-25 08:48:20|5085.6|5079.6|5081.7|5075.7|5085.6|5079.6|5081.7|5075.7|36
1614242910000|2021-02-25 08:48:30|5081.3|5075.3|5080.7|5074.7|5081.3|5075.3|5080.7|5074.7|0
1614242930000|2021-02-25 08:48:50|5081.1|5075.1|5082.7|5076.7|5082.7|5076.7|5081.1|5075.1|3
1614242940000|2021-02-25 08:49:00|5081.7|5075.7|5080.7|5074.7|5081.7|5075.7|5079.7|5073.7|2
1614242960000|2021-02-25 08:49:20|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|0
1614242970000|2021-02-25 08:49:30|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|5080.7|5074.7|1
1614242980000|2021-02-25 08:49:40|5079.7|5073.7|5080.2|5074.2|5080.2|5074.2|5078.7|5072.7|0
1614242990000|2021-02-25 08:49:50|5080.7|5074.7|5081.7|5075.7|5081.7|5075.7|5080.7|5074.7|1
1614243000000|2021-02-25 08:50:00|5082.1|5076.1|5082.7|5076.7|5083.7|5077.7|5082.1|5076.1|3
1614243020000|2021-02-25 08:50:20|5082.3|5076.3|5081.7|5075.7|5082.3|5076.3|5081.7|5075.7|0
1614243030000|2021-02-25 08:50:30|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243040000|2021-02-25 08:50:40|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243050000|2021-02-25 08:50:50|5082.2|5076.2|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|3
1614243060000|2021-02-25 08:51:00|5081.6|5075.6|5078.7|5072.7|5081.6|5075.6|5078.3|5072.3|4
1614243070000|2021-02-25 08:51:10|5079.2|5073.2|5079.7|5073.7|5079.7|5073.7|5079.2|5073.2|1
1614243090000|2021-02-25 08:51:30|||||||||1
1614243100000|2021-02-25 08:51:40|5077.2|5071.2|5076.7|5070.7|5078|5072|5076.7|5070.7|11
1614243110000|2021-02-25 08:51:50|5077.7|5071.7|5081.7|5075.7|5081.7|5075.7|5077.7|5071.7|15
1614243120000|2021-02-25 08:52:00|5081.3|5075.3|5079.7|5073.7|5081.3|5075.3|5078.7|5072.7|16
1614243130000|2021-02-25 08:52:10|5078.7|5072.7|5077.7|5071.7|5079.7|5073.7|5077.7|5071.7|1
1614243140000|2021-02-25 08:52:20|||||||||3
1614243160000|2021-02-25 08:52:40|5078|5072|5077.7|5071.7|5078.2|5072.2|5077.7|5071.7|1
1614243170000|2021-02-25 08:52:50|5077.8|5071.8|5079.7|5073.7|5079.7|5073.7|5077.8|5071.8|3
1614243180000|2021-02-25 08:53:00|5080|5074|5080.2|5074.2|5080.2|5074.2|5080|5074|1
1614243190000|2021-02-25 08:53:10|5080.3|5074.3|5082.7|5076.7|5082.7|5076.7|5080.3|5074.3|5
1614243200000|2021-02-25 08:53:20|5082.3|5076.3|5080.7|5074.7|5082.3|5076.3|5080.7|5074.7|2
1614243210000|2021-02-25 08:53:30|5081|5075|5081.2|5075.2|5081.2|5075.2|5081|5075|1
1614243220000|2021-02-25 08:53:40|5081.3|5075.3|5080.7|5074.7|5081.3|5075.3|5080.7|5074.7|2
1614243230000|2021-02-25 08:53:50|5080.2|5074.2|5081.2|5075.2|5081.2|5075.2|5080.2|5074.2|2
1614243240000|2021-02-25 08:54:00|5081.3|5075.3|5081.2|5075.2|5081.7|5075.7|5080.5|5074.5|3
1614243250000|2021-02-25 08:54:10|5081.5|5075.5|5081.7|5075.7|5081.7|5075.7|5081.5|5075.5|5
1614243290000|2021-02-25 08:54:50|5082|5076|5081.7|5075.7|5082.2|5076.2|5081.7|5075.7|0
1614243310000|2021-02-25 08:55:10|5081.3|5075.3|5079.7|5073.7|5081.3|5075.3|5079.2|5073.2|35
1614243320000|2021-02-25 08:55:20|5079.3|5073.3|5079.2|5073.2|5079.3|5073.3|5079.2|5073.2|0
1614243330000|2021-02-25 08:55:30|5079.7|5073.7|5079.2|5073.2|5079.7|5073.7|5079.2|5073.2|2
1614243340000|2021-02-25 08:55:40|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|5079.7|5073.7|2
1614243350000|2021-02-25 08:55:50|5081.7|5075.7|5080.7|5074.7|5081.7|5075.7|5080.7|5074.7|2
1614243360000|2021-02-25 08:56:00|5080.8|5074.8|5080.7|5074.7|5081.7|5075.7|5079.8|5073.8|3
1614243370000|2021-02-25 08:56:10|5081.2|5075.2|5081.7|5075.7|5081.7|5075.7|5081.2|5075.2|1
1614243380000|2021-02-25 08:56:20|5084.2|5078.2|5084.7|5078.7|5084.7|5078.7|5084.2|5078.2|8
1614243400000|2021-02-25 08:56:40|5085.2|5079.2|5084.7|5078.7|5085.2|5079.2|5084.7|5078.7|9
1614243410000|2021-02-25 08:56:50|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5084.7|5078.7|1
1614243420000|2021-02-25 08:57:00|5084.7|5078.7|5082.7|5076.7|5084.7|5078.7|5082.7|5076.7|2
1614243430000|2021-02-25 08:57:10|5082.5|5076.5|5082.2|5076.2|5082.7|5076.7|5081.8|5075.8|1
1614243440000|2021-02-25 08:57:20|5082.3|5076.3|5084.7|5078.7|5084.7|5078.7|5082.3|5076.3|8
1614243450000|2021-02-25 08:57:30|5084.8|5078.8|5084.7|5078.7|5085|5079|5084.7|5078.7|1
1614243460000|2021-02-25 08:57:40|5084.3|5078.3|5082.7|5076.7|5084.3|5078.3|5082.7|5076.7|2
1614243470000|2021-02-25 08:57:50|||||||||9
1614243480000|2021-02-25 08:58:00|5084.7|5078.7|5085.7|5079.7|5086.2|5080.2|5084.7|5078.7|5
1614243490000|2021-02-25 08:58:10|5086.2|5080.2|5088.7|5082.7|5089|5083|5086.2|5080.2|24
1614243500000|2021-02-25 08:58:20|5089|5083|5088.5|5082.5|5089|5083|5087.7|5081.7|18
1614243510000|2021-02-25 08:58:30|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|0
1614243520000|2021-02-25 08:58:40|5087.3|5081.3|5084.7|5078.7|5087.3|5081.3|5084.7|5078.7|3
1614243540000|2021-02-25 08:59:00|5084.3|5078.3|5084.2|5078.2|5084.3|5078.3|5084.2|5078.2|3
1614243550000|2021-02-25 08:59:10|5084.3|5078.3|5085.7|5079.7|5085.7|5079.7|5084.3|5078.3|9
1614243560000|2021-02-25 08:59:20|5086|5080|5086.7|5080.7|5086.7|5080.7|5086|5080|0
1614243570000|2021-02-25 08:59:30|||||||||6
1614243580000|2021-02-25 08:59:40|5087.2|5081.2|5088.5|5082.5|5088.5|5082.5|5087.2|5081.2|9
1614243590000|2021-02-25 08:59:50|5088.9|5082.9|5088.2|5082.2|5089|5083|5088.2|5082.2|4
1614243600000|2021-02-25 09:00:00|||||||||2
1614243610000|2021-02-25 09:00:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614243620000|2021-02-25 09:00:20|5087.3|5081.3|5087.7|5081.7|5087.7|5081.7|5087.3|5081.3|2
1614243630000|2021-02-25 09:00:30|5088|5082|5088.5|5082.5|5088.5|5082.5|5088|5082|9
1614243650000|2021-02-25 09:00:50|5088.2|5082.2|5089|5083|5089|5083|5088.2|5082.2|7
1614243660000|2021-02-25 09:01:00|5088.5|5082.5|5089|5083|5089|5083|5088.5|5082.5|16
1614243670000|2021-02-25 09:01:10|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5088.5|5082.5|5
1614243680000|2021-02-25 09:01:20|5087.8|5081.8|5087.8|5081.8|5088.2|5082.2|5087.8|5081.8|0
1614243700000|2021-02-25 09:01:40|5088.5|5082.5|5089|5083|5089|5083|5088.5|5082.5|1
1614243710000|2021-02-25 09:01:50|5087.8|5081.8|5088.5|5082.5|5088.5|5082.5|5087.3|5081.3|8
1614243720000|2021-02-25 09:02:00|5088.2|5082.2|5087|5081|5088.2|5082.2|5087|5081|4
1614243730000|2021-02-25 09:02:10|5087.2|5081.2|5087.7|5081.7|5088|5082|5087|5081|11
1614243750000|2021-02-25 09:02:30|5087.3|5081.3|5086.2|5080.2|5087.3|5081.3|5085.7|5079.7|11
1614243760000|2021-02-25 09:02:40|5086.7|5080.7|5086.2|5080.2|5087.2|5081.2|5086.2|5080.2|7
1614243770000|2021-02-25 09:02:50|||||||||2
1614243780000|2021-02-25 09:03:00|5087.2|5081.2|5086.7|5080.7|5087.7|5081.7|5086.7|5080.7|16
1614243790000|2021-02-25 09:03:10|5086.3|5080.3|5086.7|5080.7|5086.7|5080.7|5086.3|5080.3|3
1614243800000|2021-02-25 09:03:20|5086.2|5080.2|5086.7|5080.7|5086.7|5080.7|5086.2|5080.2|0
1614243820000|2021-02-25 09:03:40|5086.5|5080.5|5086.2|5080.2|5086.5|5080.5|5086.2|5080.2|1
1614243830000|2021-02-25 09:03:50|5086.5|5080.5|5086.7|5080.7|5087|5081|5086.5|5080.5|7
1614243840000|2021-02-25 09:04:00|5086.3|5080.3|5086.2|5080.2|5086.3|5080.3|5086.2|5080.2|0
1614243850000|2021-02-25 09:04:10|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|3
1614243860000|2021-02-25 09:04:20|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|0
1614243870000|2021-02-25 09:04:30|5087.7|5081.7|5088.5|5082.5|5088.5|5082.5|5087.7|5081.7|12
1614243880000|2021-02-25 09:04:40|5088.7|5082.7|5089|5083|5089|5083|5088.7|5082.7|3
1614243890000|2021-02-25 09:04:50|5088.2|5082.2|5088.2|5082.2|5088.5|5082.5|5087.8|5081.8|2
1614243900000|2021-02-25 09:05:00|5088.5|5082.5|5087.7|5081.7|5089|5083|5087.7|5081.7|3
1614243910000|2021-02-25 09:05:10|5087.3|5081.3|5087.7|5081.7|5088.2|5082.2|5087.2|5081.2|6
1614243930000|2021-02-25 09:05:30|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|1
1614243940000|2021-02-25 09:05:40|5089|5083|5089|5083|5089|5083|5089|5083|8
1614243960000|2021-02-25 09:06:00|5087.7|5081.7|5087.7|5081.7|5087.7|5081.7|5087.2|5081.2|12
1614243970000|2021-02-25 09:06:10|5092.7|5086.7|5093.5|5087.5|5094|5088|5092.2|5086.2|17
1614243980000|2021-02-25 09:06:20|5093.9|5087.9|5094|5088|5094|5088|5093.5|5087.5|0
1614243990000|2021-02-25 09:06:30|5093.5|5087.5|5094|5088|5094|5088|5093.5|5087.5|4
1614244000000|2021-02-25 09:06:40|5093.7|5087.7|5093.2|5087.2|5094|5088|5092.2|5086.2|6
1614244010000|2021-02-25 09:06:50|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|8
1614244020000|2021-02-25 09:07:00|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5092.7|5086.7|1
1614244030000|2021-02-25 09:07:10|5092.2|5086.2|5093.5|5087.5|5093.5|5087.5|5092.2|5086.2|87
1614244040000|2021-02-25 09:07:20|5093.9|5087.9|5093.5|5087.5|5094|5088|5093.5|5087.5|3
1614244050000|2021-02-25 09:07:30|5093.9|5087.9|5093.5|5087.5|5093.9|5087.9|5093.2|5087.2|15
1614244060000|2021-02-25 09:07:40|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|0
1614244070000|2021-02-25 09:07:50|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|1
1614244080000|2021-02-25 09:08:00|5093.7|5087.7|5093.5|5087.5|5093.7|5087.7|5093.5|5087.5|2
1614244090000|2021-02-25 09:08:10|5093.9|5087.9|5094|5088|5094|5088|5093.5|5087.5|3
1614244100000|2021-02-25 09:08:20|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|0
1614244120000|2021-02-25 09:08:40|5094|5088|5094|5088|5094|5088|5094|5088|3
1614244130000|2021-02-25 09:08:50|5093.9|5087.9|5093.5|5087.5|5094|5088|5093.2|5087.2|6
1614244150000|2021-02-25 09:09:10|5093.2|5087.2|5094|5088|5094|5088|5093.2|5087.2|6
1614244160000|2021-02-25 09:09:20|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|3
1614244170000|2021-02-25 09:09:30|5094|5088|5094|5088|5094|5088|5094|5088|2
1614244180000|2021-02-25 09:09:40|5093.9|5087.9|5094|5088|5094|5088|5093.9|5087.9|14
1614244190000|2021-02-25 09:09:50|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|5093.2|5087.2|22
1614244200000|2021-02-25 09:10:00|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|4
1614244210000|2021-02-25 09:10:10|5093.9|5087.9|5094|5088|5094|5088|5093.9|5087.9|0
1614244220000|2021-02-25 09:10:20|5093.5|5087.5|5093.2|5087.2|5093.5|5087.5|5093.2|5087.2|4
1614244230000|2021-02-25 09:10:30|5093.5|5087.5|5093.5|5087.5|5094|5088|5093.5|5087.5|7
1614244240000|2021-02-25 09:10:40|5093.2|5087.2|5093.5|5087.5|5093.5|5087.5|5093.2|5087.2|1
1614244250000|2021-02-25 09:10:50|5093.2|5087.2|5094|5088|5094|5088|5093.2|5087.2|1
1614244260000|2021-02-25 09:11:00|5093.7|5087.7|5093.1|5087.1|5093.7|5087.7|5093.1|5087.1|7
1614244270000|2021-02-25 09:11:10|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|5093.5|5087.5|7
1614244280000|2021-02-25 09:11:20|5093.1|5087.1|5099.6|5093.6|5100.1|5094.1|5093.1|5087.1|20
1614244290000|2021-02-25 09:11:30|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|4
1614244300000|2021-02-25 09:11:40|5101|5095|5107.6|5101.6|5108.6|5102.6|5101|5095|37
1614244310000|2021-02-25 09:11:50|5106.6|5100.6|5106.1|5100.1|5106.6|5100.6|5103.6|5097.6|11
1614244320000|2021-02-25 09:12:00|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|8
1614244330000|2021-02-25 09:12:10|5106.6|5100.6|5110.6|5104.6|5111.5|5105.5|5106.1|5100.1|17
1614244340000|2021-02-25 09:12:20|5110.5|5104.5|5112.6|5106.6|5113.6|5107.6|5109.6|5103.6|50
1614244350000|2021-02-25 09:12:30|5113.1|5107.1|5114.3|5108.3|5114.3|5108.3|5111.5|5105.5|19
1614244360000|2021-02-25 09:12:40|5113.9|5107.9|5114|5108|5114|5108|5113.9|5107.9|41
1614244370000|2021-02-25 09:12:50|5113.7|5107.7|5112.8|5106.8|5113.7|5107.7|5112.8|5106.8|16
1614244380000|2021-02-25 09:13:00|5110.4|5104.4|5109.5|5103.5|5110.4|5104.4|5108.4|5102.4|13
1614244390000|2021-02-25 09:13:10|5110|5104|5110|5104|5110|5104|5110|5104|74
1614244400000|2021-02-25 09:13:20|5109.8|5103.8|5108.5|5102.5|5109.8|5103.8|5108.5|5102.5|1
1614244410000|2021-02-25 09:13:30|5108|5102|5106.5|5100.5|5108|5102|5106.5|5100.5|7
1614244420000|2021-02-25 09:13:40|5106.9|5100.9|5106.5|5100.5|5107.4|5101.4|5106.5|5100.5|2
1614244430000|2021-02-25 09:13:50|5106.7|5100.7|5107|5101|5107|5101|5106.5|5100.5|0
1614244440000|2021-02-25 09:14:00|5106.7|5100.7|5106|5100|5106.7|5100.7|5106|5100|3
1614244450000|2021-02-25 09:14:10|5105.9|5099.9|5105.5|5099.5|5105.9|5099.9|5105|5099|0
1614244460000|2021-02-25 09:14:20|5106.5|5100.5|5106.5|5100.5|5108|5102|5106.4|5100.4|11
1614244470000|2021-02-25 09:14:30|5107|5101|5108|5102|5108|5102|5106.5|5100.5|2
1614244480000|2021-02-25 09:14:40|5108.2|5102.2|5109|5103|5109|5103|5108.2|5102.2|1
1614244500000|2021-02-25 09:15:00|5108|5102|5105|5099|5108|5102|5105|5099|2
1614244510000|2021-02-25 09:15:10|5105.2|5099.2|5105.5|5099.5|5105.5|5099.5|5105|5099|2
1614244520000|2021-02-25 09:15:20|5105.7|5099.7|5106|5100|5106.4|5100.4|5105.7|5099.7|2
1614244530000|2021-02-25 09:15:30|5106.2|5100.2|5106.5|5100.5|5106.5|5100.5|5106.2|5100.2|0
1614244540000|2021-02-25 09:15:40|5106.4|5100.4|5105|5099|5106.4|5100.4|5104.7|5098.7|8
1614244550000|2021-02-25 09:15:50|5105.4|5099.4|5105|5099|5105.5|5099.5|5105|5099|1
1614244560000|2021-02-25 09:16:00|||||||||1
1614244570000|2021-02-25 09:16:10|5105.2|5099.2|5105|5099|5105.2|5099.2|5105|5099|0
1614244580000|2021-02-25 09:16:20|5105.2|5099.2|5104.9|5098.9|5105.2|5099.2|5104.9|5098.9|7
1614244590000|2021-02-25 09:16:30|5104.8|5098.8|5104.4|5098.4|5104.8|5098.8|5104.4|5098.4|2
1614244600000|2021-02-25 09:16:40|5104.8|5098.8|5106.4|5100.4|5106.4|5100.4|5104.8|5098.8|7
1614244620000|2021-02-25 09:17:00|5106.3|5100.3|5104.4|5098.4|5106.3|5100.3|5104.4|5098.4|3
1614244630000|2021-02-25 09:17:10|5102.9|5096.9|5102.2|5096.2|5103|5097|5101.5|5095.5|10
1614244640000|2021-02-25 09:17:20|5102|5096|5102|5096|5102.2|5096.2|5102|5096|0
1614244650000|2021-02-25 09:17:30|5102.2|5096.2|5103|5097|5103|5097|5102.2|5096.2|0
1614244660000|2021-02-25 09:17:40|5103.2|5097.2|5102.9|5096.9|5103.2|5097.2|5102.9|5096.9|0
1614244670000|2021-02-25 09:17:50|5103|5097|5102.9|5096.9|5103|5097|5102.9|5096.9|2
1614244680000|2021-02-25 09:18:00|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|6
1614244690000|2021-02-25 09:18:10|5101.5|5095.5|5101.9|5095.9|5101.9|5095.9|5101.4|5095.4|1
1614244700000|2021-02-25 09:18:20|5101.5|5095.5|5103.2|5097.2|5103.2|5097.2|5101|5095|1
1614244720000|2021-02-25 09:18:40|5103|5097|5103.5|5097.5|5103.5|5097.5|5102.9|5096.9|0
1614244730000|2021-02-25 09:18:50|5103.7|5097.7|5106.9|5100.9|5106.9|5100.9|5103.7|5097.7|3
1614244740000|2021-02-25 09:19:00|5105.9|5099.9|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|2
1614244750000|2021-02-25 09:19:10|5106.4|5100.4|5106.4|5100.4|5106.9|5100.9|5106.4|5100.4|2
1614244760000|2021-02-25 09:19:20|5105.4|5099.4|5105.4|5099.4|5106|5100|5104.8|5098.8|28
1614244770000|2021-02-25 09:19:30|5105|5099|5104.9|5098.9|5105|5099|5104.9|5098.9|1
1614244790000|2021-02-25 09:19:50|5105|5099|5105.9|5099.9|5105.9|5099.9|5104.9|5098.9|1
1614244800000|2021-02-25 09:20:00|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|5105.4|5099.4|0
1614244810000|2021-02-25 09:20:10|5104.9|5098.9|5105.9|5099.9|5106|5100|5104.4|5098.4|4
1614244820000|2021-02-25 09:20:20|5105.8|5099.8|5105.4|5099.4|5105.8|5099.8|5104.9|5098.9|5
1614244830000|2021-02-25 09:20:30|5105.5|5099.5|5105.4|5099.4|5105.5|5099.5|5105.4|5099.4|0
1614244840000|2021-02-25 09:20:40|5105.5|5099.5|5104.9|5098.9|5105.5|5099.5|5104.9|5098.9|1
1614244850000|2021-02-25 09:20:50|||||||||1
1614244860000|2021-02-25 09:21:00|5104.5|5098.5|5105.4|5099.4|5105.4|5099.4|5104.5|5098.5|7
1614244890000|2021-02-25 09:21:30|5105|5099|5104.9|5098.9|5105|5099|5104.9|5098.9|0
1614244900000|2021-02-25 09:21:40|5105.3|5099.3|5105.4|5099.4|5105.4|5099.4|5105.3|5099.3|0
1614244910000|2021-02-25 09:21:50|5105.8|5099.8|5105.4|5099.4|5105.9|5099.9|5105.4|5099.4|1
1614244920000|2021-02-25 09:22:00|5105.5|5099.5|5105.9|5099.9|5106|5100|5105.4|5099.4|10
1614244930000|2021-02-25 09:22:10|5105.8|5099.8|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|8
1614244940000|2021-02-25 09:22:20|5105.4|5099.4|5106.4|5100.4|5106.5|5100.5|5104.9|5098.9|1
1614244950000|2021-02-25 09:22:30|5106|5100|5104.9|5098.9|5106|5100|5104.9|5098.9|14
1614244960000|2021-02-25 09:22:40|5105.3|5099.3|5104.9|5098.9|5105.9|5099.9|5104.9|5098.9|4
1614244970000|2021-02-25 09:22:50|5105|5099|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|2
1614244980000|2021-02-25 09:23:00|5105|5099|5104.4|5098.4|5105|5099|5104.4|5098.4|7
1614244990000|2021-02-25 09:23:10|5105.4|5099.4|5104.9|5098.9|5105.4|5099.4|5104.9|5098.9|10
1614245000000|2021-02-25 09:23:20|5105|5099|5105.4|5099.4|5105.8|5099.8|5104.9|5098.9|0
1614245010000|2021-02-25 09:23:30|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|5104.9|5098.9|0
1614245030000|2021-02-25 09:23:50|5102.9|5096.9|5103.4|5097.4|5103.9|5097.9|5102|5096|17
1614245040000|2021-02-25 09:24:00|5103|5097|5100|5094|5103|5097|5100|5094|17
1614245050000|2021-02-25 09:24:10|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|0
1614245060000|2021-02-25 09:24:20|5100.5|5094.5|5095|5089|5100.5|5094.5|5095|5089|31
1614245070000|2021-02-25 09:24:30|5095.6|5089.6|5095.4|5089.4|5095.6|5089.6|5094.9|5088.9|5
1614245080000|2021-02-25 09:24:40|5095|5089|5095.4|5089.4|5096.9|5090.9|5094.9|5088.9|4
1614245090000|2021-02-25 09:24:50|5095.8|5089.8|5095.6|5089.6|5095.8|5089.8|5095.4|5089.4|1
1614245100000|2021-02-25 09:25:00|5095.4|5089.4|5095.9|5089.9|5096.5|5090.5|5094.5|5088.5|5
1614245110000|2021-02-25 09:25:10|5096|5090|5095.9|5089.9|5096|5090|5095.6|5089.6|0
1614245120000|2021-02-25 09:25:20|5094.9|5088.9|5094.9|5088.9|5095.4|5089.4|5094.5|5088.5|4
1614245130000|2021-02-25 09:25:30|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614245150000|2021-02-25 09:25:50|5095|5089|5095.9|5089.9|5095.9|5089.9|5094.9|5088.9|2
1614245210000|2021-02-25 09:26:50|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|1
1614245220000|2021-02-25 09:27:00|5094.6|5088.6|5093.4|5087.4|5094.6|5088.6|5092.9|5086.9|19
1614245240000|2021-02-25 09:27:20|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|2
1614245250000|2021-02-25 09:27:30|5095.3|5089.3|5095.8|5089.8|5095.9|5089.9|5095.3|5089.3|2
1614245260000|2021-02-25 09:27:40|5096|5090|5096.3|5090.3|5096.4|5090.4|5096|5090|1
1614245270000|2021-02-25 09:27:50|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|1
1614245280000|2021-02-25 09:28:00|5095.9|5089.9|5096.3|5090.3|5096.5|5090.5|5095.8|5089.8|1
1614245290000|2021-02-25 09:28:10|5096.6|5090.6|5097.6|5091.6|5097.6|5091.6|5095.3|5089.3|9
1614245300000|2021-02-25 09:28:20|5097.5|5091.5|5097.6|5091.6|5097.6|5091.6|5097.1|5091.1|1
1614245310000|2021-02-25 09:28:30|||||||||10
1614245320000|2021-02-25 09:28:40|5098|5092|5097.1|5091.1|5098|5092|5097.1|5091.1|8
1614245330000|2021-02-25 09:28:50|5096.6|5090.6|5096.5|5090.5|5097.1|5091.1|5096.5|5090.5|1
1614245340000|2021-02-25 09:29:00|5096.6|5090.6|5096.3|5090.3|5096.6|5090.6|5096.3|5090.3|0
1614245350000|2021-02-25 09:29:10|5095.9|5089.9|5096.6|5090.6|5096.6|5090.6|5095.8|5089.8|2
1614245360000|2021-02-25 09:29:20|5096.3|5090.3|5095.4|5089.4|5096.3|5090.3|5095.4|5089.4|0
1614245370000|2021-02-25 09:29:30|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5094.4|5088.4|5
1614245380000|2021-02-25 09:29:40|||||||||9
1614245390000|2021-02-25 09:29:50|5094.9|5088.9|5095.4|5089.4|5095.4|5089.4|5094.9|5088.9|4
1614245400000|2021-02-25 09:30:00|5096.3|5090.3|5094.9|5088.9|5096.3|5090.3|5094.4|5088.4|8
1614245410000|2021-02-25 09:30:10|5095.8|5089.8|5096.1|5090.1|5096.6|5090.6|5095.8|5089.8|3
1614245420000|2021-02-25 09:30:20|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|0
1614245430000|2021-02-25 09:30:30|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|0
1614245440000|2021-02-25 09:30:40|5095.4|5089.4|5095.7|5089.7|5095.7|5089.7|5095.2|5089.2|0
1614245450000|2021-02-25 09:30:50|5095.9|5089.9|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|1
1614245470000|2021-02-25 09:31:10|5095.4|5089.4|5095.7|5089.7|5095.7|5089.7|5095.4|5089.4|2
1614245480000|2021-02-25 09:31:20|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5095.9|5089.9|0
1614245490000|2021-02-25 09:31:30|5095.9|5089.9|5095.7|5089.7|5095.9|5089.9|5095.7|5089.7|0
1614245500000|2021-02-25 09:31:40|5095.9|5089.9|5096.2|5090.2|5096.2|5090.2|5095.9|5089.9|1
1614245510000|2021-02-25 09:31:50|5095.9|5089.9|5095.7|5089.7|5095.9|5089.9|5095.4|5089.4|1
1614245520000|2021-02-25 09:32:00|5096.1|5090.1|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|1
1614245530000|2021-02-25 09:32:10|5096.1|5090.1|5096.6|5090.6|5096.6|5090.6|5096.1|5090.1|12
1614245540000|2021-02-25 09:32:20|5096.5|5090.5|5096.1|5090.1|5096.5|5090.5|5096.1|5090.1|0
1614245550000|2021-02-25 09:32:30|5096.5|5090.5|5095.9|5089.9|5096.6|5090.6|5095.9|5089.9|0
1614245560000|2021-02-25 09:32:40|5096.1|5090.1|5095.9|5089.9|5096.1|5090.1|5095.7|5089.7|0
1614245580000|2021-02-25 09:33:00|5096.2|5090.2|5095.7|5089.7|5096.2|5090.2|5095.7|5089.7|0
1614245590000|2021-02-25 09:33:10|5095.9|5089.9|5097|5091|5097.5|5091.5|5095.9|5089.9|4
1614245600000|2021-02-25 09:33:20|5096.2|5090.2|5096.6|5090.6|5096.7|5090.7|5096.2|5090.2|1
1614245610000|2021-02-25 09:33:30|5096.7|5090.7|5096|5090|5096.7|5090.7|5095.7|5089.7|12
1614245620000|2021-02-25 09:33:40|5095.7|5089.7|5097.3|5091.3|5097.6|5091.6|5095.7|5089.7|1
1614245650000|2021-02-25 09:34:10|||||||||1
1614245660000|2021-02-25 09:34:20|5097.6|5091.6|5097.6|5091.6|5097.6|5091.6|5097.3|5091.3|1
1614245670000|2021-02-25 09:34:30|5097.3|5091.3|5097|5091|5097.6|5091.6|5097|5091|1
1614245680000|2021-02-25 09:34:40|5096.6|5090.6|5097.4|5091.4|5097.4|5091.4|5096.6|5090.6|1
1614245690000|2021-02-25 09:34:50|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|5097.9|5091.9|1
1614245700000|2021-02-25 09:35:00|5098.9|5092.9|5097.9|5091.9|5098.9|5092.9|5097.9|5091.9|3
1614245710000|2021-02-25 09:35:10|5098.1|5092.1|5098.6|5092.6|5098.6|5092.6|5098.1|5092.1|0
1614245720000|2021-02-25 09:35:20|5098.5|5092.5|5100|5094|5100.1|5094.1|5098.5|5092.5|11
1614245730000|2021-02-25 09:35:30|5100.4|5094.4|5100|5094|5100.4|5094.4|5100|5094|1
1614245740000|2021-02-25 09:35:40|5099.6|5093.6|5099.5|5093.5|5099.6|5093.6|5099.4|5093.4|6
1614245750000|2021-02-25 09:35:50|5099.6|5093.6|5099.5|5093.5|5099.6|5093.6|5099.5|5093.5|0
1614245760000|2021-02-25 09:36:00|5099.2|5093.2|5097.4|5091.4|5099.2|5093.2|5097.4|5091.4|8
1614245770000|2021-02-25 09:36:10|5097.7|5091.7|5097.4|5091.4|5097.9|5091.9|5097.4|5091.4|3
1614245780000|2021-02-25 09:36:20|||||||||1
1614245790000|2021-02-25 09:36:30|5097.9|5091.9|5098.9|5092.9|5098.9|5092.9|5097.9|5091.9|1
1614245810000|2021-02-25 09:36:50|||||||||1
1614245820000|2021-02-25 09:37:00|5098.5|5092.5|5097.9|5091.9|5098.5|5092.5|5097.9|5091.9|1
1614245830000|2021-02-25 09:37:10|5098.4|5092.4|5097.9|5091.9|5098.5|5092.5|5097.7|5091.7|0
1614245840000|2021-02-25 09:37:20|5098.4|5092.4|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|0
1614245850000|2021-02-25 09:37:30|5098|5092|5096.9|5090.9|5098.4|5092.4|5096.8|5090.8|13
1614245860000|2021-02-25 09:37:40|5097.1|5091.1|5096.9|5090.9|5097.1|5091.1|5096.9|5090.9|0
1614245870000|2021-02-25 09:37:50|5096.7|5090.7|5096.9|5090.9|5096.9|5090.9|5096.2|5090.2|2
1614245890000|2021-02-25 09:38:10|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|5096.2|5090.2|1
1614245900000|2021-02-25 09:38:20|5096.4|5090.4|5097.4|5091.4|5097.4|5091.4|5096.2|5090.2|7
1614245910000|2021-02-25 09:38:30|5096.9|5090.9|5096.9|5090.9|5097.1|5091.1|5096.9|5090.9|1
1614245930000|2021-02-25 09:38:50|5097.1|5091.1|5098|5092|5098|5092|5097.1|5091.1|2
1614245940000|2021-02-25 09:39:00|5097.1|5091.1|5097.5|5091.5|5097.5|5091.5|5097.1|5091.1|1
1614245950000|2021-02-25 09:39:10|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|5097.1|5091.1|1
1614245960000|2021-02-25 09:39:20|5096.9|5090.9|5097.9|5091.9|5097.9|5091.9|5096.9|5090.9|2
1614245990000|2021-02-25 09:39:50|5098.1|5092.1|5098.9|5092.9|5098.9|5092.9|5098.1|5092.1|1
1614246000000|2021-02-25 09:40:00|5098.5|5092.5|5097.9|5091.9|5098.5|5092.5|5097.9|5091.9|0
1614246010000|2021-02-25 09:40:10|5097.5|5091.5|5097.9|5091.9|5097.9|5091.9|5097.5|5091.5|2
1614246020000|2021-02-25 09:40:20|5098.4|5092.4|5098.1|5092.1|5098.4|5092.4|5098|5092|31
1614246050000|2021-02-25 09:40:50|5098|5092|5095.2|5089.2|5098.1|5092.1|5095|5089|8
1614246060000|2021-02-25 09:41:00|5095.5|5089.5|5095.5|5089.5|5095.5|5089.5|5095|5089|2
1614246080000|2021-02-25 09:41:20|5096|5090|5096|5090|5096.1|5090.1|5096|5090|4
1614246100000|2021-02-25 09:41:40|5095.5|5089.5|5094|5088|5095.5|5089.5|5094|5088|9
1614246110000|2021-02-25 09:41:50|5094.5|5088.5|5095.3|5089.3|5095.3|5089.3|5094.5|5088.5|12
1614246120000|2021-02-25 09:42:00|5095.2|5089.2|5095.1|5089.1|5095.3|5089.3|5095.1|5089.1|1
1614246130000|2021-02-25 09:42:10|5095.3|5089.3|5096.5|5090.5|5096.5|5090.5|5095.1|5089.1|5
1614246140000|2021-02-25 09:42:20|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|1
1614246150000|2021-02-25 09:42:30|5097.7|5091.7|5099|5093|5099|5093|5097.7|5091.7|2
1614246160000|2021-02-25 09:42:40|5098.7|5092.7|5099.6|5093.6|5100|5094|5098.7|5092.7|1
1614246170000|2021-02-25 09:42:50|5099.2|5093.2|5099.9|5093.9|5099.9|5093.9|5099.2|5093.2|0
1614246180000|2021-02-25 09:43:00|5099.7|5093.7|5098.6|5092.6|5099.7|5093.7|5098.6|5092.6|0
1614246190000|2021-02-25 09:43:10|5099|5093|5099|5093|5099|5093|5098.6|5092.6|1
1614246200000|2021-02-25 09:43:20|5098.9|5092.9|5099|5093|5099|5093|5098.1|5092.1|2
1614246210000|2021-02-25 09:43:30|5099.1|5093.1|5099.9|5093.9|5099.9|5093.9|5099.1|5093.1|0
1614246220000|2021-02-25 09:43:40|5100|5094|5100|5094|5100|5094|5099.9|5093.9|0
1614246230000|2021-02-25 09:43:50|5099.9|5093.9|5099|5093|5099.9|5093.9|5098.6|5092.6|5
1614246240000|2021-02-25 09:44:00|5098.7|5092.7|5100.4|5094.4|5100.4|5094.4|5098.5|5092.5|4
1614246250000|2021-02-25 09:44:10|5099.6|5093.6|5100.4|5094.4|5100.4|5094.4|5099.6|5093.6|5
1614246260000|2021-02-25 09:44:20|5100|5094|5099.6|5093.6|5100.4|5094.4|5099.6|5093.6|1
1614246270000|2021-02-25 09:44:30|5101|5095|5101.9|5095.9|5101.9|5095.9|5101|5095|11
1614246280000|2021-02-25 09:44:40|5101.7|5095.7|5101.3|5095.3|5101.7|5095.7|5101.2|5095.2|0
1614246290000|2021-02-25 09:44:50|5101|5095|5100.5|5094.5|5101|5095|5100.5|5094.5|10
1614246300000|2021-02-25 09:45:00|5100.2|5094.2|5099.8|5093.8|5100.2|5094.2|5099.7|5093.7|0
1614246310000|2021-02-25 09:45:10|5100.7|5094.7|5102.6|5096.6|5102.6|5096.6|5100|5094|14
1614246320000|2021-02-25 09:45:20|5102.5|5096.5|5102.1|5096.1|5102.5|5096.5|5102.1|5096.1|1
1614246330000|2021-02-25 09:45:30|5101.7|5095.7|5100.9|5094.9|5101.7|5095.7|5100.9|5094.9|7
1614246340000|2021-02-25 09:45:40|5101.2|5095.2|5101.7|5095.7|5101.7|5095.7|5101.2|5095.2|0
1614246360000|2021-02-25 09:46:00|5102|5096|5100.9|5094.9|5102|5096|5100.9|5094.9|1
1614246370000|2021-02-25 09:46:10|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|5101.2|5095.2|0
1614246380000|2021-02-25 09:46:20|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|2
1614246390000|2021-02-25 09:46:30|5100.5|5094.5|5100.4|5094.4|5100.5|5094.5|5100.4|5094.4|0
1614246400000|2021-02-25 09:46:40|5100.7|5094.7|5101.2|5095.2|5101.2|5095.2|5100.7|5094.7|1
1614246410000|2021-02-25 09:46:50|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|5100.9|5094.9|0
1614246420000|2021-02-25 09:47:00|5100.7|5094.7|5099.1|5093.1|5100.7|5094.7|5099.1|5093.1|5
1614246430000|2021-02-25 09:47:10|5098.7|5092.7|5098.2|5092.2|5098.7|5092.7|5098.2|5092.2|0
1614246440000|2021-02-25 09:47:20|5099.1|5093.1|5100|5094|5100|5094|5099.1|5093.1|2
1614246460000|2021-02-25 09:47:40|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|0
1614246470000|2021-02-25 09:47:50|5100|5094|5099.6|5093.6|5100.1|5094.1|5099.6|5093.6|0
1614246480000|2021-02-25 09:48:00|5099.2|5093.2|5099.6|5093.6|5099.6|5093.6|5098.9|5092.9|2
1614246490000|2021-02-25 09:48:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|9
1614246510000|2021-02-25 09:48:30|5098|5092|5098.4|5092.4|5098.7|5092.7|5098|5092|1
1614246520000|2021-02-25 09:48:40|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|1
1614246530000|2021-02-25 09:48:50|5098.4|5092.4|5098.4|5092.4|5098.7|5092.7|5098.4|5092.4|3
1614246540000|2021-02-25 09:49:00|5098|5092|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|2
1614246550000|2021-02-25 09:49:10|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|5098.4|5092.4|6
1614246560000|2021-02-25 09:49:20|5098|5092|5098.7|5092.7|5098.7|5092.7|5098|5092|1
1614246570000|2021-02-25 09:49:30|5099.2|5093.2|5100.1|5094.1|5100.1|5094.1|5099.2|5093.2|2
1614246580000|2021-02-25 09:49:40|5100.4|5094.4|5100.4|5094.4|5100.4|5094.4|5100.1|5094.1|8
1614246590000|2021-02-25 09:49:50|5100.1|5094.1|5097.5|5091.5|5100.1|5094.1|5097.5|5091.5|21
1614246620000|2021-02-25 09:50:20|5097.9|5091.9|5099.2|5093.2|5100.4|5094.4|5097.9|5091.9|11
1614246630000|2021-02-25 09:50:30|5098.7|5092.7|5099.2|5093.2|5099.2|5093.2|5097.9|5091.9|13
1614246640000|2021-02-25 09:50:40|5099.6|5093.6|5101|5095|5101|5095|5099.6|5093.6|4
1614246650000|2021-02-25 09:50:50|5100.6|5094.6|5100.4|5094.4|5100.6|5094.6|5099.7|5093.7|24
1614246660000|2021-02-25 09:51:00|5100.2|5094.2|5099.9|5093.9|5100.2|5094.2|5099.9|5093.9|11
1614246670000|2021-02-25 09:51:10|5100.4|5094.4|5099.9|5093.9|5100.4|5094.4|5099.9|5093.9|3
1614246680000|2021-02-25 09:51:20|5099.5|5093.5|5099.5|5093.5|5100.4|5094.4|5099.5|5093.5|19
1614246690000|2021-02-25 09:51:30|5099.9|5093.9|5100.3|5094.3|5100.4|5094.4|5099.9|5093.9|1
1614246700000|2021-02-25 09:51:40|5100.5|5094.5|5101|5095|5101|5095|5100.5|5094.5|0
1614246730000|2021-02-25 09:52:10|5101.3|5095.3|5101.8|5095.8|5101.8|5095.8|5101.3|5095.3|16
1614246740000|2021-02-25 09:52:20|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|7
1614246750000|2021-02-25 09:52:30|5101|5095|5101.5|5095.5|5102.3|5096.3|5101|5095|9
1614246760000|2021-02-25 09:52:40|5101.2|5095.2|5099.1|5093.1|5101.3|5095.3|5099.1|5093.1|8
1614246780000|2021-02-25 09:53:00|5099.2|5093.2|5099.1|5093.1|5100|5094|5099.1|5093.1|3
1614246790000|2021-02-25 09:53:10|5099.2|5093.2|5098.2|5092.2|5099.2|5093.2|5098.2|5092.2|0
1614246800000|2021-02-25 09:53:20|5098.4|5092.4|5097.9|5091.9|5098.4|5092.4|5097.9|5091.9|7
1614246810000|2021-02-25 09:53:30|||||||||1
1614246830000|2021-02-25 09:53:50|||||||||6
1614246840000|2021-02-25 09:54:00|5098|5092|5098.4|5092.4|5098.4|5092.4|5098|5092|3
1614246850000|2021-02-25 09:54:10|5097.5|5091.5|5097.9|5091.9|5097.9|5091.9|5097.5|5091.5|3
1614246880000|2021-02-25 09:54:40|5098.7|5092.7|5099.2|5093.2|5099.2|5093.2|5098.7|5092.7|5
1614246890000|2021-02-25 09:54:50|5099.4|5093.4|5099.2|5093.2|5099.4|5093.4|5098.7|5092.7|17
1614246900000|2021-02-25 09:55:00|5099.6|5093.6|5099.2|5093.2|5099.6|5093.6|5099.2|5093.2|1
1614246910000|2021-02-25 09:55:10|5098.9|5092.9|5099.6|5093.6|5099.6|5093.6|5098.7|5092.7|4
1614246920000|2021-02-25 09:55:20|||||||||2
1614246930000|2021-02-25 09:55:30|5100.1|5094.1|5101.8|5095.8|5101.8|5095.8|5100.1|5094.1|3
1614246940000|2021-02-25 09:55:40|5101.5|5095.5|5102|5096|5102|5096|5101.3|5095.3|0
1614246950000|2021-02-25 09:55:50|5102.2|5096.2|5102.2|5096.2|5102.2|5096.2|5102|5096|0
1614246970000|2021-02-25 09:56:10|5102|5096|5101.5|5095.5|5102|5096|5101.1|5095.1|1
1614246980000|2021-02-25 09:56:20|5101.7|5095.7|5101.4|5095.4|5101.7|5095.7|5101|5095|0
1614246990000|2021-02-25 09:56:30|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614247000000|2021-02-25 09:56:40|5101.5|5095.5|5101.1|5095.1|5101.5|5095.5|5101.1|5095.1|0
1614247010000|2021-02-25 09:56:50|5101|5095|5102|5096|5102.2|5096.2|5101|5095|1
1614247020000|2021-02-25 09:57:00|5102.2|5096.2|5101.1|5095.1|5102.2|5096.2|5101.1|5095.1|1
1614247030000|2021-02-25 09:57:10|5101|5095|5102|5096|5102|5096|5100.6|5094.6|5
1614247040000|2021-02-25 09:57:20|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|5102.4|5096.4|0
1614247050000|2021-02-25 09:57:30|5102|5096|5102|5096|5102.4|5096.4|5102|5096|1
1614247060000|2021-02-25 09:57:40|5102.2|5096.2|5102.3|5096.3|5102.3|5096.3|5102.2|5096.2|1
1614247070000|2021-02-25 09:57:50|5102.2|5096.2|5102.7|5096.7|5102.7|5096.7|5102.2|5096.2|0
1614247080000|2021-02-25 09:58:00|5104.3|5098.3|5104.1|5098.1|5104.3|5098.3|5104.1|5098.1|10
1614247090000|2021-02-25 09:58:10|5104.3|5098.3|5105.2|5099.2|5105.2|5099.2|5104.3|5098.3|1
1614247100000|2021-02-25 09:58:20|5105|5099|5105|5099|5105.2|5099.2|5105|5099|0
1614247110000|2021-02-25 09:58:30|5104.6|5098.6|5103.2|5097.2|5104.6|5098.6|5103.2|5097.2|2
1614247150000|2021-02-25 09:59:10|5102.8|5096.8|5102.7|5096.7|5102.8|5096.8|5102.7|5096.7|0
1614247160000|2021-02-25 09:59:20|5102.8|5096.8|5103|5097|5103.2|5097.2|5102.7|5096.7|1
1614247170000|2021-02-25 09:59:30|5103.5|5097.5|5102.6|5096.6|5103.5|5097.5|5102.2|5096.2|2
1614247180000|2021-02-25 09:59:40|5102.3|5096.3|5103.5|5097.5|5103.5|5097.5|5102.3|5096.3|2
1614247190000|2021-02-25 09:59:50|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|5105.2|5099.2|2
1614247200000|2021-02-25 10:00:00|5104.8|5098.8|5102.8|5096.8|5104.8|5098.8|5102.8|5096.8|2
1614247210000|2021-02-25 10:00:10|5103.1|5097.1|5101.1|5095.1|5103.1|5097.1|5101.1|5095.1|17
1614247220000|2021-02-25 10:00:20|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|5101.5|5095.5|2
1614247230000|2021-02-25 10:00:30|5101.8|5095.8|5103.1|5097.1|5103.1|5097.1|5101.8|5095.8|4
1614247240000|2021-02-25 10:00:40|5102.7|5096.7|5103.1|5097.1|5103.1|5097.1|5102|5096|3
1614247250000|2021-02-25 10:00:50|5102.8|5096.8|5103.1|5097.1|5103.1|5097.1|5102.8|5096.8|0
1614247260000|2021-02-25 10:01:00|5102.3|5096.3|5102.1|5096.1|5102.3|5096.3|5102|5096|1
1614247270000|2021-02-25 10:01:10|5102.2|5096.2|5104.7|5098.7|5104.7|5098.7|5102.2|5096.2|19
1614247280000|2021-02-25 10:01:20|5105.1|5099.1|5104.7|5098.7|5105.2|5099.2|5104.7|5098.7|1
1614247290000|2021-02-25 10:01:30|5105|5099|5102.8|5096.8|5105.1|5099.1|5102.8|5096.8|24
1614247310000|2021-02-25 10:01:50|5103.2|5097.2|5102.8|5096.8|5103.2|5097.2|5101.7|5095.7|11
1614247320000|2021-02-25 10:02:00|5103.2|5097.2|5102.3|5096.3|5103.2|5097.2|5102.3|5096.3|6
1614247330000|2021-02-25 10:02:10|5102.7|5096.7|5102.5|5096.5|5102.7|5096.7|5102.2|5096.2|0
1614247340000|2021-02-25 10:02:20|5102.1|5096.1|5102.1|5096.1|5102.1|5096.1|5102.1|5096.1|1
1614247350000|2021-02-25 10:02:30|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|5101.7|5095.7|1
1614247370000|2021-02-25 10:02:50|5102|5096|5101.7|5095.7|5102.3|5096.3|5101.5|5095.5|1
1614247400000|2021-02-25 10:03:20|5102|5096|5102|5096|5102|5096|5102|5096|0
1614247410000|2021-02-25 10:03:30|5101.7|5095.7|5102.1|5096.1|5102.1|5096.1|5101.7|5095.7|0
1614247420000|2021-02-25 10:03:40|5101.8|5095.8|5101.7|5095.7|5102.1|5096.1|5101.7|5095.7|0
1614247430000|2021-02-25 10:03:50|5101.6|5095.6|5101.5|5095.5|5101.6|5095.6|5101.5|5095.5|2
1614247440000|2021-02-25 10:04:00|5100.3|5094.3|5100.8|5094.8|5100.8|5094.8|5100|5094|4
1614247460000|2021-02-25 10:04:20|5100|5094|5100|5094|5100|5094|5100|5094|3
1614247470000|2021-02-25 10:04:30|5099.8|5093.8|5098.2|5092.2|5099.8|5093.8|5097.8|5091.8|5
1614247500000|2021-02-25 10:05:00|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|1
1614247510000|2021-02-25 10:05:10|5098.2|5092.2|5098.1|5092.1|5098.2|5092.2|5097.5|5091.5|15
1614247520000|2021-02-25 10:05:20|5097.7|5091.7|5095.5|5089.5|5097.7|5091.7|5095.5|5089.5|23
1614247530000|2021-02-25 10:05:30|||||||||1
1614247560000|2021-02-25 10:06:00|5095.2|5089.2|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|1
1614247580000|2021-02-25 10:06:20|5095.2|5089.2|5095.5|5089.5|5095.5|5089.5|5095.2|5089.2|0
1614247590000|2021-02-25 10:06:30|||||||||1
1614247600000|2021-02-25 10:06:40|5095.6|5089.6|5094.7|5088.7|5095.6|5089.6|5094.7|5088.7|13
1614247610000|2021-02-25 10:06:50|5094.3|5088.3|5094.2|5088.2|5094.3|5088.3|5094.2|5088.2|3
1614247620000|2021-02-25 10:07:00|5093.8|5087.8|5095.5|5089.5|5095.5|5089.5|5093.8|5087.8|17
1614247630000|2021-02-25 10:07:10|5095.3|5089.3|5095.7|5089.7|5095.7|5089.7|5094.7|5088.7|7
1614247640000|2021-02-25 10:07:20|5095.3|5089.3|5095|5089|5095.3|5089.3|5095|5089|1
1614247650000|2021-02-25 10:07:30|5094.8|5088.8|5094.5|5088.5|5094.8|5088.8|5094.5|5088.5|0
1614247670000|2021-02-25 10:07:50|5094.8|5088.8|5094.5|5088.5|5095|5089|5094.2|5088.2|1
1614247680000|2021-02-25 10:08:00|5094.8|5088.8|5096|5090|5096|5090|5094.7|5088.7|0
1614247700000|2021-02-25 10:08:20|5095.8|5089.8|5095.5|5089.5|5095.8|5089.8|5095.5|5089.5|0
1614247710000|2021-02-25 10:08:30|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|5095.4|5089.4|0
1614247720000|2021-02-25 10:08:40|5095.1|5089.1|5096.2|5090.2|5096.2|5090.2|5094.7|5088.7|2
1614247730000|2021-02-25 10:08:50|5096.1|5090.1|5094.9|5088.9|5096.1|5090.1|5094.7|5088.7|1
1614247740000|2021-02-25 10:09:00|5094.6|5088.6|5094.4|5088.4|5094.6|5088.6|5094.4|5088.4|0
1614247750000|2021-02-25 10:09:10|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|5094.6|5088.6|0
1614247760000|2021-02-25 10:09:20|||||||||5
1614247770000|2021-02-25 10:09:30|5094.3|5088.3|5094.3|5088.3|5094.3|5088.3|5094.3|5088.3|0
1614247780000|2021-02-25 10:09:40|5094.4|5088.4|5094.9|5088.9|5094.9|5088.9|5094.4|5088.4|1
1614247790000|2021-02-25 10:09:50|5094.8|5088.8|5096.2|5090.2|5096.8|5090.8|5094.8|5088.8|1
1614247800000|2021-02-25 10:10:00|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|5095.7|5089.7|0
1614247810000|2021-02-25 10:10:10|5095.8|5089.8|5096.2|5090.2|5096.2|5090.2|5095.8|5089.8|0
1614247820000|2021-02-25 10:10:20|5096.3|5090.3|5096.3|5090.3|5096.8|5090.8|5096.3|5090.3|7
1614247830000|2021-02-25 10:10:30|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|5096.8|5090.8|1
1614247850000|2021-02-25 10:10:50|5097.2|5091.2|5098.7|5092.7|5098.7|5092.7|5097.2|5091.2|6
1614247860000|2021-02-25 10:11:00|5098.3|5092.3|5098.7|5092.7|5098.7|5092.7|5097.7|5091.7|2
1614247870000|2021-02-25 10:11:10|5098.8|5092.8|5099.1|5093.1|5099.1|5093.1|5098.8|5092.8|0
1614247880000|2021-02-25 10:11:20|5099.4|5093.4|5099.1|5093.1|5099.9|5093.9|5098.9|5092.9|0
1614247890000|2021-02-25 10:11:30|5098.9|5092.9|5099.4|5093.4|5099.4|5093.4|5098.9|5092.9|0
1614247900000|2021-02-25 10:11:40|5098.9|5092.9|5098.9|5092.9|5099.1|5093.1|5098.9|5092.9|1
1614247910000|2021-02-25 10:11:50|5098.6|5092.6|5098.1|5092.1|5098.6|5092.6|5098.1|5092.1|0
1614247920000|2021-02-25 10:12:00|5097.7|5091.7|5096.9|5090.9|5097.7|5091.7|5096.9|5090.9|5
1614247960000|2021-02-25 10:12:40|5096.6|5090.6|5096.1|5090.1|5096.6|5090.6|5096.1|5090.1|0
1614247980000|2021-02-25 10:13:00|5095.6|5089.6|5096.1|5090.1|5096.1|5090.1|5095.6|5089.6|3
1614247990000|2021-02-25 10:13:10|||||||||1
1614248000000|2021-02-25 10:13:20|5095.9|5089.9|5096.1|5090.1|5096.1|5090.1|5095.9|5089.9|1
1614248010000|2021-02-25 10:13:30|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|5096.4|5090.4|1
1614248020000|2021-02-25 10:13:40|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1614248030000|2021-02-25 10:13:50|5096.4|5090.4|5096.4|5090.4|5096.9|5090.9|5096.2|5090.2|7
1614248040000|2021-02-25 10:14:00|5096.1|5090.1|5095.8|5089.8|5096.1|5090.1|5095.8|5089.8|1
1614248050000|2021-02-25 10:14:10|5095.7|5089.7|5094.9|5088.9|5095.7|5089.7|5094.9|5088.9|1
1614248060000|2021-02-25 10:14:20|5095.1|5089.1|5095.9|5089.9|5095.9|5089.9|5094.4|5088.4|8
1614248070000|2021-02-25 10:14:30|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|5096.1|5090.1|0
1614248080000|2021-02-25 10:14:40|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|5095.8|5089.8|0
1614248090000|2021-02-25 10:14:50|5096.2|5090.2|5097.7|5091.7|5097.7|5091.7|5096.2|5090.2|5
1614248100000|2021-02-25 10:15:00|5098.6|5092.6|5097.9|5091.9|5098.9|5092.9|5096.8|5090.8|8
1614248110000|2021-02-25 10:15:10|5098.3|5092.3|5099.5|5093.5|5099.5|5093.5|5098.3|5092.3|2
1614248120000|2021-02-25 10:15:20|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|0
1614248130000|2021-02-25 10:15:30|||||||||24
1614248140000|2021-02-25 10:15:40|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|5099.5|5093.5|1
1614248150000|2021-02-25 10:15:50|5099|5093|5099.5|5093.5|5099.5|5093.5|5099|5093|1
1614248160000|2021-02-25 10:16:00|5099.8|5093.8|5099.8|5093.8|5099.8|5093.8|5099.5|5093.5|0
1614248170000|2021-02-25 10:16:10|5099.5|5093.5|5099.4|5093.4|5099.5|5093.5|5099.4|5093.4|1
1614248180000|2021-02-25 10:16:20|5099.3|5093.3|5098.9|5092.9|5099.3|5093.3|5098.9|5092.9|0
1614248200000|2021-02-25 10:16:40|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|8
1614248210000|2021-02-25 10:16:50|5097.9|5091.9|5097.8|5091.8|5098.3|5092.3|5096.6|5090.6|5
1614248220000|2021-02-25 10:17:00|5096.8|5090.8|5097.3|5091.3|5097.3|5091.3|5096.8|5090.8|3
1614248230000|2021-02-25 10:17:10|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|5098.3|5092.3|4
1614248240000|2021-02-25 10:17:20|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|0
1614248250000|2021-02-25 10:17:30|||||||||1
1614248260000|2021-02-25 10:17:40|5099.7|5093.7|5100.1|5094.1|5100.1|5094.1|5099.7|5093.7|1
1614248300000|2021-02-25 10:18:20|5099.7|5093.7|5099.7|5093.7|5099.7|5093.7|5099.6|5093.6|0
1614248310000|2021-02-25 10:18:30|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|4
1614248330000|2021-02-25 10:18:50|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|5100.6|5094.6|3
1614248340000|2021-02-25 10:19:00|5100.7|5094.7|5101.1|5095.1|5101.4|5095.4|5100.2|5094.2|5
1614248350000|2021-02-25 10:19:10|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|0
1614248360000|2021-02-25 10:19:20|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|5101.1|5095.1|0
1614248380000|2021-02-25 10:19:40|5100.9|5094.9|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614248400000|2021-02-25 10:20:00|5100.7|5094.7|5100.6|5094.6|5100.7|5094.7|5100.6|5094.6|0
1614248410000|2021-02-25 10:20:10|5100.2|5094.2|5101.1|5095.1|5101.1|5095.1|5100.2|5094.2|2
1614248420000|2021-02-25 10:20:20|5100.7|5094.7|5101.1|5095.1|5101.1|5095.1|5100.6|5094.6|1
1614248430000|2021-02-25 10:20:30|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|0
1614248440000|2021-02-25 10:20:40|5101.8|5095.8|5101.1|5095.1|5101.8|5095.8|5100.9|5094.9|0
1614248460000|2021-02-25 10:21:00|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.8|5095.8|37
1614248480000|2021-02-25 10:21:20|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|5102.3|5096.3|2
1614248500000|2021-02-25 10:21:40|5101.9|5095.9|5103.1|5097.1|5103.1|5097.1|5101.9|5095.9|3
1614248510000|2021-02-25 10:21:50|5103.4|5097.4|5103.1|5097.1|5103.4|5097.4|5103.1|5097.1|10
1614248520000|2021-02-25 10:22:00|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|5102.9|5096.9|0
1614248530000|2021-02-25 10:22:10|5103.1|5097.1|5103.4|5097.4|5103.4|5097.4|5103.1|5097.1|2
1614248540000|2021-02-25 10:22:20|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|5103.1|5097.1|1
1614248550000|2021-02-25 10:22:30|5102.9|5096.9|5102.6|5096.6|5102.9|5096.9|5102.6|5096.6|0
1614248560000|2021-02-25 10:22:40|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|1
1614248580000|2021-02-25 10:23:00|5103.3|5097.3|5102.2|5096.2|5103.3|5097.3|5101.7|5095.7|12
1614248590000|2021-02-25 10:23:10|5101.8|5095.8|5102.6|5096.6|5102.6|5096.6|5101.8|5095.8|2
1614248600000|2021-02-25 10:23:20|5102.2|5096.2|5101.7|5095.7|5102.2|5096.2|5101.7|5095.7|1
1614248610000|2021-02-25 10:23:30|5101.3|5095.3|5101.3|5095.3|5101.7|5095.7|5101.3|5095.3|1
1614248620000|2021-02-25 10:23:40|5100.9|5094.9|5100.6|5094.6|5100.9|5094.9|5100.6|5094.6|0
1614248630000|2021-02-25 10:23:50|5100.2|5094.2|5099.7|5093.7|5100.2|5094.2|5099.7|5093.7|1
1614248660000|2021-02-25 10:24:20|5098.8|5092.8|5099.7|5093.7|5099.7|5093.7|5098.8|5092.8|14
1614248680000|2021-02-25 10:24:40|||||||||1
1614248690000|2021-02-25 10:24:50|5099.8|5093.8|5101.9|5095.9|5101.9|5095.9|5099.8|5093.8|6
1614248700000|2021-02-25 10:25:00|5101.6|5095.6|5101.4|5095.4|5101.6|5095.6|5101.4|5095.4|6
1614248710000|2021-02-25 10:25:10|5101.6|5095.6|5101.9|5095.9|5101.9|5095.9|5101.6|5095.6|2
1614248720000|2021-02-25 10:25:20|5101.8|5095.8|5101.9|5095.9|5101.9|5095.9|5101.4|5095.4|2
1614248740000|2021-02-25 10:25:40|5101.6|5095.6|5101.4|5095.4|5101.6|5095.6|5101.4|5095.4|0
1614248750000|2021-02-25 10:25:50|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|5100.2|5094.2|4
1614248760000|2021-02-25 10:26:00|||||||||2
1614248780000|2021-02-25 10:26:20|5099.8|5093.8|5098.8|5092.8|5099.8|5093.8|5098.4|5092.4|14
1614248790000|2021-02-25 10:26:30|5098.6|5092.6|5098.2|5092.2|5098.6|5092.6|5098.2|5092.2|0
1614248800000|2021-02-25 10:26:40|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|5098.6|5092.6|0
1614248810000|2021-02-25 10:26:50|5098.2|5092.2|5097.7|5091.7|5098.2|5092.2|5097.7|5091.7|1
1614248820000|2021-02-25 10:27:00|||||||||2
1614248830000|2021-02-25 10:27:10|5097.3|5091.3|5098.2|5092.2|5098.2|5092.2|5096.9|5090.9|2
1614248840000|2021-02-25 10:27:20|5098|5092|5097.7|5091.7|5098|5092|5097.7|5091.7|0
1614248860000|2021-02-25 10:27:40|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|5098.2|5092.2|1
1614248880000|2021-02-25 10:28:00|5099.7|5093.7|5099.7|5093.7|5100.1|5094.1|5099.7|5093.7|3
1614248890000|2021-02-25 10:28:10|5099.3|5093.3|5099.2|5093.2|5099.3|5093.3|5099.2|5093.2|0
1614248900000|2021-02-25 10:28:20|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|5100.1|5094.1|4
1614248910000|2021-02-25 10:28:30|5099.7|5093.7|5099|5093|5100.1|5094.1|5099|5093|1
1614248940000|2021-02-25 10:29:00|5098.3|5092.3|5098.2|5092.2|5098.3|5092.3|5098.2|5092.2|1
1614248950000|2021-02-25 10:29:10|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|0
1614248960000|2021-02-25 10:29:20|5097.4|5091.4|5097.8|5091.8|5097.8|5091.8|5097.4|5091.4|1
1614248970000|2021-02-25 10:29:30|5097.7|5091.7|5097.4|5091.4|5097.7|5091.7|5097.4|5091.4|4
1614248980000|2021-02-25 10:29:40|5097.1|5091.1|5097.4|5091.4|5097.4|5091.4|5097.1|5091.1|1
1614249000000|2021-02-25 10:30:00|5097.8|5091.8|5097.4|5091.4|5097.8|5091.8|5097.3|5091.3|2
1614249020000|2021-02-25 10:30:20|5097.8|5091.8|5098.3|5092.3|5098.3|5092.3|5097.8|5091.8|1
1614249040000|2021-02-25 10:30:40|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|5098.7|5092.7|0
1614249050000|2021-02-25 10:30:50|5098.3|5092.3|5097.8|5091.8|5098.3|5092.3|5097.8|5091.8|1
1614249060000|2021-02-25 10:31:00|5098.3|5092.3|5098.2|5092.2|5098.7|5092.7|5098.2|5092.2|2
1614249080000|2021-02-25 10:31:20|5098|5092|5097.7|5091.7|5098|5092|5097.7|5091.7|0
1614249090000|2021-02-25 10:31:30|5098|5092|5098.2|5092.2|5098.2|5092.2|5098|5092|0
1614249110000|2021-02-25 10:31:50|5097.8|5091.8|5098.2|5092.2|5098.2|5092.2|5097.8|5091.8|1
1614249120000|2021-02-25 10:32:00|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|5099.4|5093.4|7
1614249130000|2021-02-25 10:32:10|5099|5093|5099|5093|5099|5093|5099|5093|3
1614249150000|2021-02-25 10:32:30|5098.9|5092.9|5098.5|5092.5|5098.9|5092.9|5098.5|5092.5|0
1614249160000|2021-02-25 10:32:40|5099.3|5093.3|5099.4|5093.4|5099.4|5093.4|5099.3|5093.3|2
1614249170000|2021-02-25 10:32:50|5099.8|5093.8|5099.9|5093.9|5100|5094|5099.8|5093.8|1
1614249180000|2021-02-25 10:33:00|5099.2|5093.2|5099.7|5093.7|5099.7|5093.7|5099|5093|1
1614249190000|2021-02-25 10:33:10|5100|5094|5100.2|5094.2|5100.2|5094.2|5100|5094|0
1614249200000|2021-02-25 10:33:20|5100.5|5094.5|5099.7|5093.7|5100.5|5094.5|5099.7|5093.7|1
1614249210000|2021-02-25 10:33:30|5099.3|5093.3|5099.7|5093.7|5099.7|5093.7|5099.3|5093.3|0
1614249220000|2021-02-25 10:33:40|5099.3|5093.3|5098.8|5092.8|5099.3|5093.3|5098.8|5092.8|0
1614249230000|2021-02-25 10:33:50|5100.2|5094.2|5100.2|5094.2|5100.5|5094.5|5100.2|5094.2|1
1614249240000|2021-02-25 10:34:00|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|5100.5|5094.5|1
1614249260000|2021-02-25 10:34:20|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|5101.4|5095.4|6
1614249290000|2021-02-25 10:34:50|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|5103.4|5097.4|9
1614249300000|2021-02-25 10:35:00|5103|5097|5103.8|5097.8|5103.8|5097.8|5102.9|5096.9|1
1614249310000|2021-02-25 10:35:10|5104.8|5098.8|5107.9|5101.9|5107.9|5101.9|5104.8|5098.8|35
1614249320000|2021-02-25 10:35:20|5108|5102|5107.9|5101.9|5108|5102|5107.9|5101.9|1
1614249330000|2021-02-25 10:35:30|5109.5|5103.5|5109.5|5103.5|5109.5|5103.5|5109.4|5103.4|15
1614249340000|2021-02-25 10:35:40|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|5109.9|5103.9|2
1614249350000|2021-02-25 10:35:50|5109.5|5103.5|5109.4|5103.4|5109.5|5103.5|5109.4|5103.4|7
1614249360000|2021-02-25 10:36:00|5108.4|5102.4|5105.2|5099.2|5108.9|5102.9|5105.2|5099.2|13
1614249370000|2021-02-25 10:36:10|5105|5099|5105.2|5099.2|5105.7|5099.7|5105|5099|1
1614249410000|2021-02-25 10:36:50|||||||||1
1614249430000|2021-02-25 10:37:10|5105|5099|5103.8|5097.8|5105|5099|5103.8|5097.8|5
1614249440000|2021-02-25 10:37:20|5103.7|5097.7|5102|5096|5103.7|5097.7|5102|5096|1
1614249470000|2021-02-25 10:37:50|5102.2|5096.2|5102.5|5096.5|5102.9|5096.9|5102.2|5096.2|0
1614249500000|2021-02-25 10:38:20|5102.9|5096.9|5104.4|5098.4|5104.4|5098.4|5102.5|5096.5|3
1614249510000|2021-02-25 10:38:30|5104.8|5098.8|5105.3|5099.3|5105.3|5099.3|5104.7|5098.7|2
1614249520000|2021-02-25 10:38:40|5104.9|5098.9|5104.7|5098.7|5104.9|5098.9|5104.7|5098.7|0
1614249530000|2021-02-25 10:38:50|5104.8|5098.8|5105.3|5099.3|5105.3|5099.3|5104.8|5098.8|0
1614249540000|2021-02-25 10:39:00|5105.7|5099.7|5105.3|5099.3|5106.2|5100.2|5105.3|5099.3|4
1614249560000|2021-02-25 10:39:20|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|5105.7|5099.7|1
1614249570000|2021-02-25 10:39:30|||||||||1
1614249580000|2021-02-25 10:39:40|5106.2|5100.2|5105.3|5099.3|5106.2|5100.2|5105.2|5099.2|0
1614249600000|2021-02-25 10:40:00|5105.2|5099.2|5104.8|5098.8|5105.3|5099.3|5104.8|5098.8|0
1614249610000|2021-02-25 10:40:10|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|5104.7|5098.7|0
1614249620000|2021-02-25 10:40:20|5104.8|5098.8|5104.7|5098.7|5104.8|5098.8|5104.7|5098.7|0
1614249630000|2021-02-25 10:40:30|5103.9|5097.9|5102|5096|5103.9|5097.9|5102|5096|3
1614249640000|2021-02-25 10:40:40|||||||||1
1614249650000|2021-02-25 10:40:50|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|5101.9|5095.9|0
1614249660000|2021-02-25 10:41:00|5102|5096|5102|5096|5102.5|5096.5|5102|5096|10
1614249670000|2021-02-25 10:41:10|5101.7|5095.7|5101.2|5095.2|5101.7|5095.7|5101.2|5095.2|1
1614249680000|2021-02-25 10:41:20|5101.4|5095.4|5102.5|5096.5|5102.5|5096.5|5101.4|5095.4|11
1614249700000|2021-02-25 10:41:40|5102.4|5096.4|5101.7|5095.7|5102.4|5096.4|5101.7|5095.7|0
1614249720000|2021-02-25 10:42:00|5102|5096|5102.7|5096.7|5102.7|5096.7|5102|5096|6
1614249730000|2021-02-25 10:42:10|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5102.5|5096.5|5
1614249770000|2021-02-25 10:42:50|5102.4|5096.4|5101.2|5095.2|5102.4|5096.4|5101.2|5095.2|2
1614249780000|2021-02-25 10:43:00|5101.3|5095.3|5101.7|5095.7|5102|5096|5101.3|5095.3|2
1614249790000|2021-02-25 10:43:10|5101.3|5095.3|5101.2|5095.2|5101.3|5095.3|5101.2|5095.2|0
1614249800000|2021-02-25 10:43:20|5099.2|5093.2|5099|5093|5099.2|5093.2|5098.9|5092.9|8
1614249810000|2021-02-25 10:43:30|||||||||1
1614249830000|2021-02-25 10:43:50|5099.9|5093.9|5099.8|5093.8|5099.9|5093.9|5099.8|5093.8|6
1614249840000|2021-02-25 10:44:00|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|5099.9|5093.9|1
1614249870000|2021-02-25 10:44:30|5099|5093|5099|5093|5099|5093|5099|5093|1
1614249880000|2021-02-25 10:44:40|5098.9|5092.9|5098.5|5092.5|5098.9|5092.9|5098.5|5092.5|0
1614249890000|2021-02-25 10:44:50|5098.2|5092.2|5097|5091|5098.2|5092.2|5097|5091|12
1614249900000|2021-02-25 10:45:00|5097.4|5091.4|5097.2|5091.2|5097.5|5091.5|5097|5091|4
1614249910000|2021-02-25 10:45:10|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|5097.5|5091.5|0
1614249930000|2021-02-25 10:45:30|5097.2|5091.2|5096.7|5090.7|5097.2|5091.2|5096.7|5090.7|2
1614249950000|2021-02-25 10:45:50|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|5096.3|5090.3|0
1614249960000|2021-02-25 10:46:00|5096.6|5090.6|5095.9|5089.9|5096.6|5090.6|5095.9|5089.9|1
1614249970000|2021-02-25 10:46:10|5096|5090|5094.9|5088.9|5096.4|5090.4|5094.9|5088.9|4
1614249980000|2021-02-25 10:46:20|5094.8|5088.8|5094.9|5088.9|5095.3|5089.3|5094.8|5088.8|5
1614249990000|2021-02-25 10:46:30|5094.5|5088.5|5094.9|5088.9|5094.9|5088.9|5094.5|5088.5|1
1614250000000|2021-02-25 10:46:40|5095.3|5089.3|5095.4|5089.4|5095.4|5089.4|5095.3|5089.3|0
1614250010000|2021-02-25 10:46:50|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|5094.9|5088.9|1
1614250020000|2021-02-25 10:47:00|5095.3|5089.3|5096.9|5090.9|5096.9|5090.9|5094.9|5088.9|12
1614250030000|2021-02-25 10:47:10|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|5095.9|5089.9|4
1614250040000|2021-02-25 10:47:20|5095.1|5089.1|5094.4|5088.4|5095.1|5089.1|5094.4|5088.4|0
1614250050000|2021-02-25 10:47:30|5094|5088|5094.4|5088.4|5094.4|5088.4|5094|5088|4
1614250060000|2021-02-25 10:47:40|5094|5088|5094|5088|5094|5088|5094|5088|1
1614250070000|2021-02-25 10:47:50|5093.9|5087.9|5093.5|5087.5|5093.9|5087.9|5093.5|5087.5|0
1614250080000|2021-02-25 10:48:00|5093.6|5087.6|5093.5|5087.5|5094.4|5088.4|5093.5|5087.5|3
1614250090000|2021-02-25 10:48:10|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|0
1614250100000|2021-02-25 10:48:20|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5
1614250110000|2021-02-25 10:48:30|5093|5087|5092.5|5086.5|5093|5087|5092.5|5086.5|1
1614250120000|2021-02-25 10:48:40|5093|5087|5093|5087|5093.9|5087.9|5093|5087|2
1614250130000|2021-02-25 10:48:50|5092.9|5086.9|5093|5087|5093|5087|5092.5|5086.5|0
1614250140000|2021-02-25 10:49:00|5093.4|5087.4|5093.4|5087.4|5093.4|5087.4|5093|5087|1
1614250150000|2021-02-25 10:49:10|5093|5087|5093|5087|5093|5087|5093|5087|1
1614250190000|2021-02-25 10:49:50|5092.6|5086.6|5092.5|5086.5|5092.6|5086.6|5092.5|5086.5|0
1614250210000|2021-02-25 10:50:10|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5090.5|5084.5|18
1614250220000|2021-02-25 10:50:20|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5090.5|5084.5|2
1614250230000|2021-02-25 10:50:30|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|10
1614250240000|2021-02-25 10:50:40|5090.1|5084.1|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|15
1614250250000|2021-02-25 10:50:50|||||||||1
1614250280000|2021-02-25 10:51:20|5090.1|5084.1|5090.5|5084.5|5090.5|5084.5|5090.1|5084.1|1
1614250300000|2021-02-25 10:51:40|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5089.8|5083.8|2
1614250310000|2021-02-25 10:51:50|5089.8|5083.8|5089.6|5083.6|5089.8|5083.8|5089.6|5083.6|0
1614250320000|2021-02-25 10:52:00|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|5090.1|5084.1|5
1614250340000|2021-02-25 10:52:20|5090.9|5084.9|5091.4|5085.4|5091.4|5085.4|5090.9|5084.9|9
1614250350000|2021-02-25 10:52:30|5091|5085|5090.5|5084.5|5091|5085|5090.5|5084.5|4
1614250360000|2021-02-25 10:52:40|5090.1|5084.1|5090.5|5084.5|5090.5|5084.5|5089.8|5083.8|2
1614250370000|2021-02-25 10:52:50|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|1
1614250380000|2021-02-25 10:53:00|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|5090.5|5084.5|0
1614250390000|2021-02-25 10:53:10|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|5090.1|5084.1|1
1614250410000|2021-02-25 10:53:30|5089.8|5083.8|5090.1|5084.1|5090.1|5084.1|5089.8|5083.8|0
1614250420000|2021-02-25 10:53:40|5090.5|5084.5|5090.1|5084.1|5090.5|5084.5|5090.1|5084.1|0
1614250440000|2021-02-25 10:54:00|5090.5|5084.5|5092.4|5086.4|5092.4|5086.4|5090.5|5084.5|13
1614250450000|2021-02-25 10:54:10|5092.3|5086.3|5092.4|5086.4|5092.4|5086.4|5091.9|5085.9|1
1614250460000|2021-02-25 10:54:20|5092|5086|5091.9|5085.9|5092|5086|5091.9|5085.9|0
1614250470000|2021-02-25 10:54:30|5092.5|5086.5|5091.9|5085.9|5092.5|5086.5|5091.9|5085.9|1
1614250480000|2021-02-25 10:54:40|5092|5086|5092.4|5086.4|5092.4|5086.4|5092|5086|0
1614250490000|2021-02-25 10:54:50|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|0
1614250500000|2021-02-25 10:55:00|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|0
1614250510000|2021-02-25 10:55:10|5092|5086|5092.4|5086.4|5092.4|5086.4|5092|5086|1
1614250530000|2021-02-25 10:55:30|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|5092.8|5086.8|0
1614250540000|2021-02-25 10:55:40|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|2
1614250550000|2021-02-25 10:55:50|5092.3|5086.3|5092.4|5086.4|5092.4|5086.4|5092.3|5086.3|0
1614250560000|2021-02-25 10:56:00|5091.9|5085.9|5092.4|5086.4|5092.4|5086.4|5091.9|5085.9|2
1614250570000|2021-02-25 10:56:10|5092.9|5086.9|5092.9|5086.9|5092.9|5086.9|5091.9|5085.9|3
1614250580000|2021-02-25 10:56:20|5092.4|5086.4|5091.9|5085.9|5092.4|5086.4|5091.9|5085.9|1
1614250590000|2021-02-25 10:56:30|5091.5|5085.5|5091.4|5085.4|5091.5|5085.5|5091.4|5085.4|1
1614250600000|2021-02-25 10:56:40|5091.5|5085.5|5091.4|5085.4|5091.9|5085.9|5091.4|5085.4|2
1614250610000|2021-02-25 10:56:50|5091|5085|5091|5085|5091|5085|5091|5085|7
1614250630000|2021-02-25 10:57:10|5090.6|5084.6|5089.6|5083.6|5090.6|5084.6|5089.6|5083.6|9
1614250640000|2021-02-25 10:57:20|||||||||1
1614250650000|2021-02-25 10:57:30|5088.9|5082.9|5088.8|5082.8|5088.9|5082.9|5088.8|5082.8|4
1614250660000|2021-02-25 10:57:40|5088.9|5082.9|5089.6|5083.6|5089.6|5083.6|5088.8|5082.8|4
1614250670000|2021-02-25 10:57:50|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|1
1614250680000|2021-02-25 10:58:00|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5088.9|5082.9|1
1614250690000|2021-02-25 10:58:10|5089.3|5083.3|5089.3|5083.3|5089.6|5083.6|5088.9|5082.9|2
1614250700000|2021-02-25 10:58:20|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|0
1614250710000|2021-02-25 10:58:30|5089.3|5083.3|5089.3|5083.3|5089.3|5083.3|5088.9|5082.9|3
1614250720000|2021-02-25 10:58:40|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.8|5082.8|1
1614250730000|2021-02-25 10:58:50|5088.9|5082.9|5088.8|5082.8|5088.9|5082.9|5088.8|5082.8|0
1614250740000|2021-02-25 10:59:00|5089.3|5083.3|5088.8|5082.8|5089.3|5083.3|5088.8|5082.8|1
1614250750000|2021-02-25 10:59:10|5088.9|5082.9|5089.3|5083.3|5089.3|5083.3|5088.9|5082.9|1
1614250780000|2021-02-25 10:59:40|5089.6|5083.6|5091|5085|5091|5085|5089.6|5083.6|1
1614250790000|2021-02-25 10:59:50|5090.9|5084.9|5090.5|5084.5|5090.9|5084.9|5089.8|5083.8|1
1614250800000|2021-02-25 11:00:00|5090.6|5084.6|5091|5085|5091|5085|5090.6|5084.6|4
1614250820000|2021-02-25 11:00:20|5091.4|5085.4|5091|5085|5091.4|5085.4|5091|5085|0
1614250850000|2021-02-25 11:00:50|5091.4|5085.4|5091.9|5085.9|5091.9|5085.9|5091.4|5085.4|3
1614250860000|2021-02-25 11:01:00|5092|5086|5091.9|5085.9|5092.5|5086.5|5091.9|5085.9|0
1614250870000|2021-02-25 11:01:10|5091.4|5085.4|5091|5085|5091.4|5085.4|5091|5085|1
1614250880000|2021-02-25 11:01:20|5091.4|5085.4|5091.6|5085.6|5091.6|5085.6|5091|5085|0
1614250900000|2021-02-25 11:01:40|5091.3|5085.3|5090.5|5084.5|5091.4|5085.4|5090.5|5084.5|1
1614250910000|2021-02-25 11:01:50|5090.1|5084.1|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|0
1614250920000|2021-02-25 11:02:00|5090|5084|5090.1|5084.1|5090.1|5084.1|5090|5084|0
1614250930000|2021-02-25 11:02:10|5088.4|5082.4|5088.4|5082.4|5088.8|5082.8|5088.4|5082.4|8
1614250950000|2021-02-25 11:02:30|5088.1|5082.1|5088.4|5082.4|5088.4|5082.4|5087.9|5081.9|1
1614250960000|2021-02-25 11:02:40|5088|5082|5087.9|5081.9|5088|5082|5087.9|5081.9|0
1614250980000|2021-02-25 11:03:00|5088|5082|5087.9|5081.9|5088|5082|5087.5|5081.5|1
1614250990000|2021-02-25 11:03:10|5087.8|5081.8|5087|5081|5087.8|5081.8|5087|5081|2
1614251000000|2021-02-25 11:03:20|5087.1|5081.1|5087|5081|5087.1|5081.1|5087|5081|6
1614251010000|2021-02-25 11:03:30|||||||||1
1614251020000|2021-02-25 11:03:40|||||||||1
1614251030000|2021-02-25 11:03:50|||||||||2
1614251040000|2021-02-25 11:04:00|5086.1|5080.1|5086.6|5080.6|5086.6|5080.6|5086.1|5080.1|3
1614251050000|2021-02-25 11:04:10|5086.5|5080.5|5086.6|5080.6|5086.6|5080.6|5086.5|5080.5|1
1614251090000|2021-02-25 11:04:50|5086.3|5080.3|5086.6|5080.6|5086.6|5080.6|5086.1|5080.1|0
1614251100000|2021-02-25 11:05:00|5086.3|5080.3|5087|5081|5087|5081|5086.3|5080.3|1
1614251110000|2021-02-25 11:05:10|5087.9|5081.9|5088.7|5082.7|5088.7|5082.7|5087.9|5081.9|15
1614251120000|2021-02-25 11:05:20|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|2
1614251130000|2021-02-25 11:05:30|5088.7|5082.7|5088.4|5082.4|5088.7|5082.7|5088.4|5082.4|1
1614251140000|2021-02-25 11:05:40|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|2
1614251160000|2021-02-25 11:06:00|||||||||1
1614251170000|2021-02-25 11:06:10|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|9
1614251200000|2021-02-25 11:06:40|5087.5|5081.5|5087.9|5081.9|5087.9|5081.9|5087.5|5081.5|1
1614251220000|2021-02-25 11:07:00|5088.4|5082.4|5088.7|5082.7|5089.2|5083.2|5088.2|5082.2|5
1614251230000|2021-02-25 11:07:10|5087.9|5081.9|5087.6|5081.6|5087.9|5081.9|5087.2|5081.2|5
1614251240000|2021-02-25 11:07:20|5087.5|5081.5|5087|5081|5087.5|5081.5|5087|5081|1
1614251250000|2021-02-25 11:07:30|5085.7|5079.7|5085.1|5079.1|5085.7|5079.7|5085.1|5079.1|2
1614251260000|2021-02-25 11:07:40|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|5085.5|5079.5|0
1614251270000|2021-02-25 11:07:50|5085.6|5079.6|5086.9|5080.9|5087.2|5081.2|5085.6|5079.6|2
1614251280000|2021-02-25 11:08:00|5087.1|5081.1|5086.9|5080.9|5087.4|5081.4|5086.9|5080.9|0
1614251290000|2021-02-25 11:08:10|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|5088.4|5082.4|10
1614251300000|2021-02-25 11:08:20|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|0
1614251310000|2021-02-25 11:08:30|||||||||7
1614251320000|2021-02-25 11:08:40|||||||||29
1614251330000|2021-02-25 11:08:50|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|24
1614251340000|2021-02-25 11:09:00|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|14
1614251350000|2021-02-25 11:09:10|5089.4|5083.4|5089.4|5083.4|5089.4|5083.4|5089.4|5083.4|0
1614251370000|2021-02-25 11:09:30|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|0
1614251380000|2021-02-25 11:09:40|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|1
1614251390000|2021-02-25 11:09:50|||||||||1
1614251400000|2021-02-25 11:10:00|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|1
1614251410000|2021-02-25 11:10:10|5088.6|5082.6|5088.6|5082.6|5089.1|5083.1|5088.6|5082.6|4
1614251420000|2021-02-25 11:10:20|5088.7|5082.7|5090.1|5084.1|5090.1|5084.1|5088.7|5082.7|0
1614251430000|2021-02-25 11:10:30|5090|5084|5089.1|5083.1|5090|5084|5088.6|5082.6|3
1614251440000|2021-02-25 11:10:40|5089|5083|5088.1|5082.1|5089.6|5083.6|5088.1|5082.1|14
1614251460000|2021-02-25 11:11:00|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|5088.6|5082.6|6
1614251470000|2021-02-25 11:11:10|5089|5083|5089.6|5083.6|5089.6|5083.6|5089|5083|1
1614251480000|2021-02-25 11:11:20|5089.2|5083.2|5089.1|5083.1|5089.2|5083.2|5089.1|5083.1|0
1614251490000|2021-02-25 11:11:30|5089.2|5083.2|5089.6|5083.6|5090.1|5084.1|5089.2|5083.2|2
1614251510000|2021-02-25 11:11:50|5089.5|5083.5|5089.6|5083.6|5090|5084|5089.1|5083.1|0
1614251520000|2021-02-25 11:12:00|5089.7|5083.7|5089.1|5083.1|5090.1|5084.1|5089.1|5083.1|1
1614251530000|2021-02-25 11:12:10|5088.7|5082.7|5088.6|5082.6|5088.7|5082.7|5088.1|5082.1|3
1614251540000|2021-02-25 11:12:20|5088.7|5082.7|5089.6|5083.6|5090.1|5084.1|5088.7|5082.7|5
1614251550000|2021-02-25 11:12:30|5089.5|5083.5|5090.1|5084.1|5090.1|5084.1|5088.1|5082.1|5
1614251580000|2021-02-25 11:13:00|5090|5084|5090|5084|5090|5084|5090|5084|0
1614251590000|2021-02-25 11:13:10|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|5089.6|5083.6|0
1614251600000|2021-02-25 11:13:20|5089.5|5083.5|5089.6|5083.6|5090.1|5084.1|5089.1|5083.1|4
1614251610000|2021-02-25 11:13:30|5089.7|5083.7|5089.6|5083.6|5090.1|5084.1|5089.6|5083.6|0
1614251620000|2021-02-25 11:13:40|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|0
1614251630000|2021-02-25 11:13:50|5090.2|5084.2|5092.1|5086.1|5092.1|5086.1|5090.2|5084.2|4
1614251640000|2021-02-25 11:14:00|||||||||1
1614251650000|2021-02-25 11:14:10|5092.9|5086.9|5092.6|5086.6|5093.2|5087.2|5092.6|5086.6|1
1614251660000|2021-02-25 11:14:20|5092.2|5086.2|5091.6|5085.6|5092.2|5086.2|5091.6|5085.6|0
1614251670000|2021-02-25 11:14:30|5091.5|5085.5|5091.1|5085.1|5091.5|5085.5|5091.1|5085.1|0
1614251690000|2021-02-25 11:14:50|5091.4|5085.4|5091.1|5085.1|5091.4|5085.4|5091.1|5085.1|5
1614251700000|2021-02-25 11:15:00|5091.5|5085.5|5091.6|5085.6|5091.6|5085.6|5091.5|5085.5|0
1614251710000|2021-02-25 11:15:10|5091.7|5085.7|5092.1|5086.1|5092.1|5086.1|5091.7|5085.7|0
1614251730000|2021-02-25 11:15:30|5092.2|5086.2|5092.5|5086.5|5093|5087|5092.2|5086.2|3
1614251740000|2021-02-25 11:15:40|5092.4|5086.4|5092|5086|5092.4|5086.4|5092|5086|0
1614251750000|2021-02-25 11:15:50|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|5092.2|5086.2|1
1614251770000|2021-02-25 11:16:10|5092.5|5086.5|5090.5|5084.5|5092.5|5086.5|5090.5|5084.5|21
1614251790000|2021-02-25 11:16:30|5091|5085|5090.8|5084.8|5091|5085|5090.8|5084.8|1
1614251800000|2021-02-25 11:16:40|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|5091.8|5085.8|1
1614251820000|2021-02-25 11:17:00|5091.7|5085.7|5091.3|5085.3|5091.7|5085.7|5091.3|5085.3|0
1614251830000|2021-02-25 11:17:10|5090.3|5084.3|5089|5083|5090.3|5084.3|5089|5083|4
1614251840000|2021-02-25 11:17:20|5088.6|5082.6|5089.3|5083.3|5089.3|5083.3|5088.6|5082.6|1
1614251850000|2021-02-25 11:17:30|5089|5083|5089|5083|5089|5083|5089|5083|4
1614251860000|2021-02-25 11:17:40|5089.8|5083.8|5089.8|5083.8|5089.8|5083.8|5089.8|5083.8|0
1614251870000|2021-02-25 11:17:50|5089|5083|5089|5083|5089|5083|5089|5083|1
1614251880000|2021-02-25 11:18:00|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|5089.1|5083.1|0
1614251890000|2021-02-25 11:18:10|5089|5083|5088.5|5082.5|5089|5083|5088.5|5082.5|1
1614251910000|2021-02-25 11:18:30|5088.6|5082.6|5088.6|5082.6|5089|5083|5088.6|5082.6|1
1614251940000|2021-02-25 11:19:00|5089|5083|5089|5083|5089|5083|5089|5083|14
1614251950000|2021-02-25 11:19:10|5088.6|5082.6|5089|5083|5089|5083|5088.6|5082.6|11
1614251960000|2021-02-25 11:19:20|5088.6|5082.6|5089|5083|5089|5083|5088.6|5082.6|5
1614251970000|2021-02-25 11:19:30|5089.3|5083.3|5089.6|5083.6|5089.7|5083.7|5089.3|5083.3|2
1614251980000|2021-02-25 11:19:40|5089.2|5083.2|5089.1|5083.1|5089.2|5083.2|5088.7|5082.7|1
1614252020000|2021-02-25 11:20:20|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614252040000|2021-02-25 11:20:40|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614252050000|2021-02-25 11:20:50|5089.4|5083.4|5089.2|5083.2|5089.4|5083.4|5088.7|5082.7|1
1614252060000|2021-02-25 11:21:00|5089.7|5083.7|5089.4|5083.4|5089.7|5083.7|5089.4|5083.4|0
1614252070000|2021-02-25 11:21:10|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614252080000|2021-02-25 11:21:20|5090|5084|5089.7|5083.7|5090|5084|5089.7|5083.7|0
1614252090000|2021-02-25 11:21:30|5089.4|5083.4|5089.4|5083.4|5090|5084|5089.4|5083.4|1
1614252100000|2021-02-25 11:21:40|5089|5083|5088.2|5082.2|5089|5083|5088.2|5082.2|10
1614252110000|2021-02-25 11:21:50|5088|5082|5088.5|5082.5|5088.9|5082.9|5088|5082|1
1614252120000|2021-02-25 11:22:00|5088.6|5082.6|5087.6|5081.6|5088.6|5082.6|5087.6|5081.6|0
1614252130000|2021-02-25 11:22:10|5087.5|5081.5|5086.2|5080.2|5087.5|5081.5|5086.2|5080.2|1
1614252140000|2021-02-25 11:22:20|5086.6|5080.6|5086.4|5080.4|5086.6|5080.6|5086.2|5080.2|2
1614252150000|2021-02-25 11:22:30|5086.1|5080.1|5085.9|5079.9|5086.4|5080.4|5085.5|5079.5|2
1614252160000|2021-02-25 11:22:40|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|2
1614252170000|2021-02-25 11:22:50|5085.5|5079.5|5085.3|5079.3|5086.4|5080.4|5085.3|5079.3|9
1614252180000|2021-02-25 11:23:00|5085.7|5079.7|5085.7|5079.7|5085.7|5079.7|5085.3|5079.3|0
1614252190000|2021-02-25 11:23:10|5086.1|5080.1|5085.2|5079.2|5086.2|5080.2|5085.2|5079.2|1
1614252200000|2021-02-25 11:23:20|5085.6|5079.6|5085.2|5079.2|5085.7|5079.7|5085.2|5079.2|0
1614252210000|2021-02-25 11:23:30|5085.3|5079.3|5084.7|5078.7|5085.3|5079.3|5084.7|5078.7|0
1614252220000|2021-02-25 11:23:40|5086.2|5080.2|5085.7|5079.7|5086.2|5080.2|5085.6|5079.6|4
1614252230000|2021-02-25 11:23:50|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|5085.6|5079.6|0
1614252240000|2021-02-25 11:24:00|5085.2|5079.2|5086.2|5080.2|5086.2|5080.2|5085.2|5079.2|6
1614252250000|2021-02-25 11:24:10|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|0
1614252260000|2021-02-25 11:24:20|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5086.2|5080.2|1
1614252270000|2021-02-25 11:24:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|0
1614252280000|2021-02-25 11:24:40|5086.2|5080.2|5086.6|5080.6|5086.6|5080.6|5086.2|5080.2|3
1614252290000|2021-02-25 11:24:50|5086.7|5080.7|5087.1|5081.1|5087.1|5081.1|5086.6|5080.6|2
1614252300000|2021-02-25 11:25:00|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|2
1614252310000|2021-02-25 11:25:10|5087.1|5081.1|5087.2|5081.2|5087.2|5081.2|5087.1|5081.1|0
1614252320000|2021-02-25 11:25:20|5087.6|5081.6|5087.8|5081.8|5087.8|5081.8|5087.6|5081.6|0
1614252330000|2021-02-25 11:25:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|1
1614252340000|2021-02-25 11:25:40|5087|5081|5087.5|5081.5|5087.5|5081.5|5087|5081|1
1614252350000|2021-02-25 11:25:50|5087.1|5081.1|5087.5|5081.5|5088.3|5082.3|5087.1|5081.1|3
1614252360000|2021-02-25 11:26:00|5087|5081|5086.6|5080.6|5087|5081|5086.6|5080.6|2
1614252370000|2021-02-25 11:26:10|5087|5081|5087.5|5081.5|5087.5|5081.5|5087|5081|3
1614252380000|2021-02-25 11:26:20|5087.8|5081.8|5087.5|5081.5|5088.3|5082.3|5087.5|5081.5|3
1614252390000|2021-02-25 11:26:30|5087.8|5081.8|5087.6|5081.6|5087.8|5081.8|5087.6|5081.6|0
1614252410000|2021-02-25 11:26:50|5087.7|5081.7|5087.6|5081.6|5087.7|5081.7|5087.2|5081.2|0
1614252420000|2021-02-25 11:27:00|5088|5082|5086.7|5080.7|5088.2|5082.2|5086.7|5080.7|5
1614252450000|2021-02-25 11:27:30|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|5086.6|5080.6|3
1614252470000|2021-02-25 11:27:50|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|1
1614252480000|2021-02-25 11:28:00|5087.1|5081.1|5086.6|5080.6|5087.1|5081.1|5086.6|5080.6|6
1614252490000|2021-02-25 11:28:10|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|5086.7|5080.7|0
1614252500000|2021-02-25 11:28:20|5086.6|5080.6|5088.7|5082.7|5088.7|5082.7|5086.6|5080.6|9
1614252510000|2021-02-25 11:28:30|5088.3|5082.3|5090.2|5084.2|5090.2|5084.2|5087.7|5081.7|31
1614252530000|2021-02-25 11:28:50|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5088.1|5082.1|17
1614252540000|2021-02-25 11:29:00|5090.1|5084.1|5090.2|5084.2|5090.2|5084.2|5090.1|5084.1|0
1614252550000|2021-02-25 11:29:10|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|1
1614252560000|2021-02-25 11:29:20|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|0
1614252570000|2021-02-25 11:29:30|5090.5|5084.5|5090.2|5084.2|5090.5|5084.5|5090.2|5084.2|0
1614252580000|2021-02-25 11:29:40|5090.5|5084.5|5091.3|5085.3|5091.3|5085.3|5090.5|5084.5|0
1614252590000|2021-02-25 11:29:50|5091.1|5085.1|5093.7|5087.7|5093.7|5087.7|5091.1|5085.1|3
1614252600000|2021-02-25 11:30:00|5093.6|5087.6|5091.1|5085.1|5093.6|5087.6|5091.1|5085.1|10
1614252610000|2021-02-25 11:30:10|5091|5085|5090.2|5084.2|5091|5085|5089.7|5083.7|5
1614252620000|2021-02-25 11:30:20|5089.8|5083.8|5090.2|5084.2|5090.2|5084.2|5089.8|5083.8|0
1614252650000|2021-02-25 11:30:50|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|5091.6|5085.6|2
1614252660000|2021-02-25 11:31:00|5092|5086|5092.1|5086.1|5093.1|5087.1|5092|5086|2
1614252670000|2021-02-25 11:31:10|5092.5|5086.5|5092.1|5086.1|5092.7|5086.7|5092.1|5086.1|0
1614252690000|2021-02-25 11:31:30|5092.5|5086.5|5092.6|5086.6|5092.6|5086.6|5092.5|5086.5|0
1614252710000|2021-02-25 11:31:50|5092.7|5086.7|5092.1|5086.1|5092.7|5086.7|5092.1|5086.1|3
1614252720000|2021-02-25 11:32:00|5091.7|5085.7|5091.1|5085.1|5091.7|5085.7|5091.1|5085.1|1
1614252730000|2021-02-25 11:32:10|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5090.2|5084.2|3
1614252740000|2021-02-25 11:32:20|5091.1|5085.1|5089.7|5083.7|5091.2|5085.2|5089.7|5083.7|3
1614252750000|2021-02-25 11:32:30|5090.5|5084.5|5091.1|5085.1|5091.1|5085.1|5090.5|5084.5|2
1614252760000|2021-02-25 11:32:40|5091.2|5085.2|5091.1|5085.1|5091.2|5085.2|5091.1|5085.1|0
1614252770000|2021-02-25 11:32:50|5091.2|5085.2|5090.6|5084.6|5091.2|5085.2|5090.6|5084.6|0
1614252780000|2021-02-25 11:33:00|5091|5085|5090.3|5084.3|5091.1|5085.1|5090.2|5084.2|6
1614252790000|2021-02-25 11:33:10|||||||||1
1614252800000|2021-02-25 11:33:20|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|5091.2|5085.2|0
1614252810000|2021-02-25 11:33:30|5091.1|5085.1|5090.7|5084.7|5091.1|5085.1|5090.7|5084.7|2
1614252820000|2021-02-25 11:33:40|5090.3|5084.3|5091|5085|5091.3|5085.3|5090.3|5084.3|2
1614252830000|2021-02-25 11:33:50|5090.6|5084.6|5090.1|5084.1|5090.6|5084.6|5090.1|5084.1|1
1614252840000|2021-02-25 11:34:00|5090.8|5084.8|5090.8|5084.8|5090.8|5084.8|5090.2|5084.2|0
1614252850000|2021-02-25 11:34:10|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|0
1614252860000|2021-02-25 11:34:20|5090.8|5084.8|5090.6|5084.6|5090.8|5084.8|5090.3|5084.3|2
1614252870000|2021-02-25 11:34:30|5091|5085|5090.6|5084.6|5091|5085|5090.3|5084.3|1
1614252890000|2021-02-25 11:34:50|5090.5|5084.5|5090.1|5084.1|5090.5|5084.5|5090.1|5084.1|0
1614252900000|2021-02-25 11:35:00|5089.7|5083.7|5091.5|5085.5|5091.5|5085.5|5089.7|5083.7|3
1614252930000|2021-02-25 11:35:30|5091.2|5085.2|5091.2|5085.2|5091.5|5085.5|5091.2|5085.2|1
1614252940000|2021-02-25 11:35:40|5091.6|5085.6|5093.5|5087.5|5093.5|5087.5|5091.6|5085.6|1
1614252960000|2021-02-25 11:36:00|5093.6|5087.6|5093.6|5087.6|5093.6|5087.6|5093.3|5087.3|1
1614252970000|2021-02-25 11:36:10|5093.8|5087.8|5094|5088|5094|5088|5093.8|5087.8|0
1614252980000|2021-02-25 11:36:20|5093.3|5087.3|5093.6|5087.6|5093.6|5087.6|5093.3|5087.3|1
1614252990000|2021-02-25 11:36:30|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|5093.3|5087.3|0
1614253000000|2021-02-25 11:36:40|5093.6|5087.6|5093.3|5087.3|5093.6|5087.6|5093.3|5087.3|0
1614253010000|2021-02-25 11:36:50|5093.6|5087.6|5093.8|5087.8|5093.8|5087.8|5093.3|5087.3|1
1614253020000|2021-02-25 11:37:00|5093.6|5087.6|5092.7|5086.7|5093.7|5087.7|5092.7|5086.7|3
1614253030000|2021-02-25 11:37:10|5093.1|5087.1|5092.8|5086.8|5093.1|5087.1|5092.5|5086.5|1
1614253040000|2021-02-25 11:37:20|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|5092.5|5086.5|0
1614253050000|2021-02-25 11:37:30|5092.3|5086.3|5092.2|5086.2|5092.3|5086.3|5092|5086|3
1614253060000|2021-02-25 11:37:40|5092.3|5086.3|5092.3|5086.3|5092.7|5086.7|5092.3|5086.3|2
1614253070000|2021-02-25 11:37:50|5092.7|5086.7|5093.3|5087.3|5093.3|5087.3|5092.7|5086.7|2
1614253080000|2021-02-25 11:38:00|5093.7|5087.7|5093.2|5087.2|5093.7|5087.7|5093.2|5087.2|0
1614253110000|2021-02-25 11:38:30|5092.9|5086.9|5090.2|5084.2|5092.9|5086.9|5090.2|5084.2|3
1614253120000|2021-02-25 11:38:40|5089.8|5083.8|5091|5085|5091|5085|5089.8|5083.8|2
1614253140000|2021-02-25 11:39:00|5090.5|5084.5|5090.3|5084.3|5090.5|5084.5|5090.3|5084.3|2
1614253160000|2021-02-25 11:39:20|5090|5084|5090.3|5084.3|5090.3|5084.3|5090|5084|1
1614253190000|2021-02-25 11:39:50|5090.2|5084.2|5090.3|5084.3|5090.3|5084.3|5089.8|5083.8|0
1614253200000|2021-02-25 11:40:00|5090|5084|5089.3|5083.3|5090|5084|5089.3|5083.3|1
1614253210000|2021-02-25 11:40:10|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|0
1614253250000|2021-02-25 11:40:50|5089.7|5083.7|5089.3|5083.3|5089.7|5083.7|5088.7|5082.7|2
1614253260000|2021-02-25 11:41:00|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.1|5083.1|1
1614253270000|2021-02-25 11:41:10|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|2
1614253280000|2021-02-25 11:41:20|5089.2|5083.2|5089.3|5083.3|5089.3|5083.3|5089.2|5083.2|0
1614253290000|2021-02-25 11:41:30|5090.3|5084.3|5090.7|5084.7|5090.7|5084.7|5090.3|5084.3|1
1614253300000|2021-02-25 11:41:40|5091.2|5085.2|5091.7|5085.7|5091.7|5085.7|5091.2|5085.2|0
1614253310000|2021-02-25 11:41:50|5091.6|5085.6|5091.2|5085.2|5091.6|5085.6|5091.2|5085.2|0
1614253320000|2021-02-25 11:42:00|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|1
1614253350000|2021-02-25 11:42:30|5089.9|5083.9|5089.2|5083.2|5089.9|5083.9|5089.2|5083.2|0
1614253370000|2021-02-25 11:42:50|5089.6|5083.6|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|1
1614253380000|2021-02-25 11:43:00|5089.6|5083.6|5089.2|5083.2|5089.8|5083.8|5088.7|5082.7|9
1614253390000|2021-02-25 11:43:10|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.2|5083.2|0
1614253400000|2021-02-25 11:43:20|5089.6|5083.6|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|4
1614253410000|2021-02-25 11:43:30|5088.8|5082.8|5088.7|5082.7|5089.3|5083.3|5088.7|5082.7|1
1614253420000|2021-02-25 11:43:40|||||||||1
1614253430000|2021-02-25 11:43:50|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.7|5082.7|1
1614253440000|2021-02-25 11:44:00|5087.9|5081.9|5089.3|5083.3|5089.6|5083.6|5087.9|5081.9|26
1614253450000|2021-02-25 11:44:10|5089.2|5083.2|5089.2|5083.2|5089.3|5083.3|5089.2|5083.2|0
1614253460000|2021-02-25 11:44:20|5089.3|5083.3|5088.3|5082.3|5089.3|5083.3|5088.2|5082.2|1
1614253470000|2021-02-25 11:44:30|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|5088.2|5082.2|0
1614253490000|2021-02-25 11:44:50|5087.8|5081.8|5088.7|5082.7|5088.7|5082.7|5087.7|5081.7|2
1614253500000|2021-02-25 11:45:00|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.2|5082.2|0
1614253510000|2021-02-25 11:45:10|5088.8|5082.8|5089.2|5083.2|5089.7|5083.7|5088.8|5082.8|5
1614253520000|2021-02-25 11:45:20|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.3|5083.3|5
1614253530000|2021-02-25 11:45:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|2
1614253540000|2021-02-25 11:45:40|5088.8|5082.8|5088.7|5082.7|5088.8|5082.8|5088.7|5082.7|0
1614253550000|2021-02-25 11:45:50|5088.3|5082.3|5088.2|5082.2|5088.3|5082.3|5088.2|5082.2|2
1614253560000|2021-02-25 11:46:00|5088.1|5082.1|5088.2|5082.2|5088.2|5082.2|5088.1|5082.1|1
1614253570000|2021-02-25 11:46:10|5088.3|5082.3|5088.2|5082.2|5088.7|5082.7|5088.2|5082.2|1
1614253580000|2021-02-25 11:46:20|5088.3|5082.3|5088.2|5082.2|5088.3|5082.3|5088.2|5082.2|0
1614253590000|2021-02-25 11:46:30|5088.3|5082.3|5088.2|5082.2|5088.7|5082.7|5088.2|5082.2|1
1614253600000|2021-02-25 11:46:40|5088.1|5082.1|5087.7|5081.7|5088.1|5082.1|5087.7|5081.7|1
1614253610000|2021-02-25 11:46:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253620000|2021-02-25 11:47:00|5087.4|5081.4|5087.2|5081.2|5087.4|5081.4|5087.2|5081.2|4
1614253630000|2021-02-25 11:47:10|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|1
1614253640000|2021-02-25 11:47:20|5086.8|5080.8|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|17
1614253650000|2021-02-25 11:47:30|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253660000|2021-02-25 11:47:40|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|0
1614253670000|2021-02-25 11:47:50|5085.8|5079.8|5085.4|5079.4|5085.8|5079.8|5085.4|5079.4|9
1614253680000|2021-02-25 11:48:00|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|5085.2|5079.2|0
1614253690000|2021-02-25 11:48:10|5086.2|5080.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|1
1614253700000|2021-02-25 11:48:20|5086.8|5080.8|5087.2|5081.2|5087.8|5081.8|5086.8|5080.8|3
1614253710000|2021-02-25 11:48:30|5086.8|5080.8|5085.7|5079.7|5086.8|5080.8|5085.7|5079.7|2
1614253720000|2021-02-25 11:48:40|5085.9|5079.9|5086.7|5080.7|5086.7|5080.7|5085.9|5079.9|10
1614253730000|2021-02-25 11:48:50|5086.6|5080.6|5086.2|5080.2|5086.6|5080.6|5085.7|5079.7|0
1614253740000|2021-02-25 11:49:00|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|3
1614253750000|2021-02-25 11:49:10|||||||||2
1614253760000|2021-02-25 11:49:20|||||||||1
1614253770000|2021-02-25 11:49:30|5085.8|5079.8|5086.2|5080.2|5086.2|5080.2|5085.7|5079.7|2
1614253780000|2021-02-25 11:49:40|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|1
1614253800000|2021-02-25 11:50:00|5086.6|5080.6|5087.8|5081.8|5087.8|5081.8|5086.6|5080.6|3
1614253810000|2021-02-25 11:50:10|5087.7|5081.7|5086.2|5080.2|5087.7|5081.7|5086.2|5080.2|1
1614253820000|2021-02-25 11:50:20|5086.6|5080.6|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|0
1614253840000|2021-02-25 11:50:40|5087.3|5081.3|5087.4|5081.4|5087.8|5081.8|5087.3|5081.3|1
1614253850000|2021-02-25 11:50:50|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614253870000|2021-02-25 11:51:10|5086.8|5080.8|5086.7|5080.7|5086.8|5080.8|5086.7|5080.7|0
1614253880000|2021-02-25 11:51:20|5086.2|5080.2|5087.2|5081.2|5087.2|5081.2|5086.2|5080.2|0
1614253890000|2021-02-25 11:51:30|5087.1|5081.1|5086.7|5080.7|5087.1|5081.1|5086.7|5080.7|0
1614253920000|2021-02-25 11:52:00|5085.9|5079.9|5086.7|5080.7|5086.7|5080.7|5085.7|5079.7|17
1614253930000|2021-02-25 11:52:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5086.7|5080.7|1
1614253940000|2021-02-25 11:52:20|5087.1|5081.1|5086.2|5080.2|5087.1|5081.1|5086.2|5080.2|0
1614253950000|2021-02-25 11:52:30|5086.1|5080.1|5086.2|5080.2|5086.2|5080.2|5086.1|5080.1|2
1614253960000|2021-02-25 11:52:40|||||||||3
1614253970000|2021-02-25 11:52:50|5085.8|5079.8|5085.2|5079.2|5085.8|5079.8|5085.2|5079.2|1
1614253980000|2021-02-25 11:53:00|5085.6|5079.6|5086.2|5080.2|5086.2|5080.2|5085.6|5079.6|1
1614253990000|2021-02-25 11:53:10|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|0
1614254000000|2021-02-25 11:53:20|5087.3|5081.3|5088.3|5082.3|5088.3|5082.3|5087.3|5081.3|1
1614254010000|2021-02-25 11:53:30|5088.7|5082.7|5087.8|5081.8|5088.7|5082.7|5087.7|5081.7|10
1614254020000|2021-02-25 11:53:40|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254030000|2021-02-25 11:53:50|5087.7|5081.7|5087.7|5081.7|5087.8|5081.8|5087.7|5081.7|0
1614254040000|2021-02-25 11:54:00|5087.8|5081.8|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|0
1614254060000|2021-02-25 11:54:20|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|5087.2|5081.2|1
1614254070000|2021-02-25 11:54:30|5087|5081|5086.7|5080.7|5087.2|5081.2|5086.7|5080.7|2
1614254080000|2021-02-25 11:54:40|5086.8|5080.8|5087.2|5081.2|5087.2|5081.2|5086.8|5080.8|0
1614254090000|2021-02-25 11:54:50|5087.5|5081.5|5088.3|5082.3|5088.3|5082.3|5087.5|5081.5|1
1614254100000|2021-02-25 11:55:00|5088.7|5082.7|5087.8|5081.8|5088.7|5082.7|5087.8|5081.8|1
1614254110000|2021-02-25 11:55:10|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254120000|2021-02-25 11:55:20|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5087.7|5081.7|0
1614254130000|2021-02-25 11:55:30|5087.7|5081.7|5087.8|5081.8|5087.8|5081.8|5086.5|5080.5|2
1614254140000|2021-02-25 11:55:40|5086.2|5080.2|5086.7|5080.7|5086.7|5080.7|5086.2|5080.2|1
1614254150000|2021-02-25 11:55:50|5087.2|5081.2|5087.8|5081.8|5087.8|5081.8|5087.2|5081.2|0
1614254160000|2021-02-25 11:56:00|5087.2|5081.2|5088.3|5082.3|5088.3|5082.3|5087.2|5081.2|4
1614254180000|2021-02-25 11:56:20|5088.2|5082.2|5090.2|5084.2|5090.2|5084.2|5088.2|5082.2|6
1614254190000|2021-02-25 11:56:30|5089.7|5083.7|5089.2|5083.2|5089.7|5083.7|5089.2|5083.2|2
1614254200000|2021-02-25 11:56:40|5089.9|5083.9|5089.2|5083.2|5090.2|5084.2|5088.8|5082.8|13
1614254210000|2021-02-25 11:56:50|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|5090.2|5084.2|0
1614254220000|2021-02-25 11:57:00|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|0
1614254250000|2021-02-25 11:57:30|5089.5|5083.5|5089.2|5083.2|5090.2|5084.2|5089.2|5083.2|0
1614254260000|2021-02-25 11:57:40|5089.7|5083.7|5090.2|5084.2|5090.2|5084.2|5089.2|5083.2|1
1614254270000|2021-02-25 11:57:50|5089.8|5083.8|5089.2|5083.2|5089.8|5083.8|5089.2|5083.2|0
1614254290000|2021-02-25 11:58:10|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.8|5082.8|3
1614254310000|2021-02-25 11:58:30|5089.5|5083.5|5090.7|5084.7|5090.7|5084.7|5089.5|5083.5|0
1614254330000|2021-02-25 11:58:50|5090.8|5084.8|5091.2|5085.2|5091.2|5085.2|5090.8|5084.8|2
1614254340000|2021-02-25 11:59:00|5091.3|5085.3|5093.2|5087.2|5093.2|5087.2|5091.3|5085.3|1
1614254350000|2021-02-25 11:59:10|5093.3|5087.3|5093.8|5087.8|5093.8|5087.8|5093.3|5087.3|0
1614254360000|2021-02-25 11:59:20|5093.7|5087.7|5093.2|5087.2|5093.7|5087.7|5093.2|5087.2|5
1614254380000|2021-02-25 11:59:40|5092.4|5086.4|5092.2|5086.2|5092.4|5086.4|5092.2|5086.2|1
1614254390000|2021-02-25 11:59:50|5092.3|5086.3|5093.2|5087.2|5093.8|5087.8|5092.3|5086.3|0
1614254430000|2021-02-25 12:00:30|5092.8|5086.8|5093.2|5087.2|5093.2|5087.2|5092.7|5086.7|0
1614254440000|2021-02-25 12:00:40|5092.2|5086.2|5091.2|5085.2|5092.2|5086.2|5091.2|5085.2|7
1614254450000|2021-02-25 12:00:50|5091.9|5085.9|5091.7|5085.7|5092.2|5086.2|5091.7|5085.7|4
1614254460000|2021-02-25 12:01:00|5090.7|5084.7|5091.2|5085.2|5091.7|5085.7|5090.7|5084.7|15
1614254470000|2021-02-25 12:01:10|5090.8|5084.8|5090.7|5084.7|5090.8|5084.8|5090.7|5084.7|0
1614254480000|2021-02-25 12:01:20|5090.5|5084.5|5089.7|5083.7|5090.5|5084.5|5089.7|5083.7|3
1614254490000|2021-02-25 12:01:30|5089.3|5083.3|5088.4|5082.4|5089.3|5083.3|5088.4|5082.4|4
1614254500000|2021-02-25 12:01:40|5088|5082|5088.3|5082.3|5088.4|5082.4|5088|5082|1
1614254510000|2021-02-25 12:01:50|5088.2|5082.2|5087.8|5081.8|5088.2|5082.2|5087.8|5081.8|2
1614254520000|2021-02-25 12:02:00|5087.4|5081.4|5088.3|5082.3|5088.3|5082.3|5087.4|5081.4|3
1614254530000|2021-02-25 12:02:10|5087.4|5081.4|5088.3|5082.3|5088.3|5082.3|5087.4|5081.4|3
1614254550000|2021-02-25 12:02:30|5087.5|5081.5|5088.3|5082.3|5088.3|5082.3|5087.5|5081.5|3
1614254580000|2021-02-25 12:03:00|5088.2|5082.2|5088.3|5082.3|5088.3|5082.3|5088.2|5082.2|2
1614254590000|2021-02-25 12:03:10|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|5088.7|5082.7|0
1614254600000|2021-02-25 12:03:20|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|0
1614254610000|2021-02-25 12:03:30|5087.9|5081.9|5089.2|5083.2|5089.2|5083.2|5087.9|5081.9|4
1614254630000|2021-02-25 12:03:50|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.7|5082.7|0
1614254640000|2021-02-25 12:04:00|5088.8|5082.8|5089.2|5083.2|5089.2|5083.2|5088.8|5082.8|1
1614254650000|2021-02-25 12:04:10|5089|5083|5087.7|5081.7|5089|5083|5087.2|5081.2|3
1614254660000|2021-02-25 12:04:20|5087.3|5081.3|5087.7|5081.7|5087.7|5081.7|5087.2|5081.2|0
1614254670000|2021-02-25 12:04:30|5087.2|5081.2|5087.7|5081.7|5087.8|5081.8|5087.2|5081.2|1
1614254680000|2021-02-25 12:04:40|5087.8|5081.8|5088.3|5082.3|5088.3|5082.3|5087.7|5081.7|4
1614254690000|2021-02-25 12:04:50|5088.2|5082.2|5087.7|5081.7|5088.2|5082.2|5087.7|5081.7|0
1614254700000|2021-02-25 12:05:00|5088|5082|5088|5082|5088.2|5082.2|5087.9|5081.9|0
1614254720000|2021-02-25 12:05:20|5087.8|5081.8|5087.4|5081.4|5087.8|5081.8|5087.4|5081.4|0
1614254730000|2021-02-25 12:05:30|5086.9|5080.9|5086.7|5080.7|5087.2|5081.2|5086.5|5080.5|2
1614254740000|2021-02-25 12:05:40|5086.4|5080.4|5085.9|5079.9|5086.7|5080.7|5085.9|5079.9|2
1614254750000|2021-02-25 12:05:50|5085.6|5079.6|5085.6|5079.6|5085.9|5079.9|5085.3|5079.3|1
1614254760000|2021-02-25 12:06:00|5086.2|5080.2|5086|5080|5086.4|5080.4|5086|5080|7
1614254770000|2021-02-25 12:06:10|5085.7|5079.7|5086|5080|5086|5080|5085.7|5079.7|1
1614254780000|2021-02-25 12:06:20|5085.2|5079.2|5085.5|5079.5|5086|5080|5085.2|5079.2|1
1614254790000|2021-02-25 12:06:30|5086|5080|5085.5|5079.5|5086|5080|5085.5|5079.5|1
1614254820000|2021-02-25 12:07:00|5085.2|5079.2|5085.5|5079.5|5085.5|5079.5|5085.2|5079.2|5
1614254840000|2021-02-25 12:07:20|5086|5080|5086|5080|5086|5080|5086|5080|2
1614254850000|2021-02-25 12:07:30|5085.7|5079.7|5085.5|5079.5|5086|5080|5085.5|5079.5|6
1614254880000|2021-02-25 12:08:00|5084.8|5078.8|5085.5|5079.5|5085.5|5079.5|5084.7|5078.7|14
1614254900000|2021-02-25 12:08:20|5085.9|5079.9|5086|5080|5086|5080|5085.9|5079.9|4
1614254940000|2021-02-25 12:09:00|5086.5|5080.5|5086|5080|5086.5|5080.5|5085.7|5079.7|4
1614254950000|2021-02-25 12:09:10|5086.2|5080.2|5086.2|5080.2|5086.5|5080.5|5086|5080|4
1614254960000|2021-02-25 12:09:20|5086.9|5080.9|5088|5082|5088.4|5082.4|5086.9|5080.9|3
1614254980000|2021-02-25 12:09:40|5088.4|5082.4|5089|5083|5089|5083|5088.4|5082.4|0
1614255000000|2021-02-25 12:10:00|5088.7|5082.7|5089|5083|5089|5083|5088.7|5082.7|0
1614255010000|2021-02-25 12:10:10|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|5088.9|5082.9|0
1614255030000|2021-02-25 12:10:30|5088.6|5082.6|5087.9|5081.9|5088.6|5082.6|5087.9|5081.9|1
1614255040000|2021-02-25 12:10:40|5087.8|5081.8|5087.4|5081.4|5087.9|5081.9|5087.3|5081.3|0
1614255050000|2021-02-25 12:10:50|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|1
1614255060000|2021-02-25 12:11:00|5087.5|5081.5|5087.3|5081.3|5087.5|5081.5|5087.3|5081.3|0
1614255070000|2021-02-25 12:11:10|5087.4|5081.4|5087.9|5081.9|5087.9|5081.9|5087.4|5081.4|1
1614255080000|2021-02-25 12:11:20|||||||||1
1614255090000|2021-02-25 12:11:30|5088.3|5082.3|5087.9|5081.9|5088.3|5082.3|5087.9|5081.9|1
1614255100000|2021-02-25 12:11:40|5088.3|5082.3|5087.3|5081.3|5088.3|5082.3|5087.3|5081.3|4
1614255110000|2021-02-25 12:11:50|5087.9|5081.9|5087.9|5081.9|5088.3|5082.3|5087.9|5081.9|2
1614255120000|2021-02-25 12:12:00|5087.4|5081.4|5087.9|5081.9|5088.4|5082.4|5087.4|5081.4|4
1614255150000|2021-02-25 12:12:30|5087.5|5081.5|5086.9|5080.9|5087.5|5081.5|5086.9|5080.9|5
1614255160000|2021-02-25 12:12:40|5086.8|5080.8|5085.4|5079.4|5086.8|5080.8|5085.4|5079.4|0
1614255170000|2021-02-25 12:12:50|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|5085.9|5079.9|2
1614255180000|2021-02-25 12:13:00|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|1
1614255190000|2021-02-25 12:13:10|5086|5080|5085.9|5079.9|5086.9|5080.9|5085.9|5079.9|7
1614255200000|2021-02-25 12:13:20|5085.5|5079.5|5085.9|5079.9|5085.9|5079.9|5085.5|5079.5|1
1614255210000|2021-02-25 12:13:30|5085.8|5079.8|5086.3|5080.3|5086.3|5080.3|5085.4|5079.4|1
1614255220000|2021-02-25 12:13:40|5085.4|5079.4|5085|5079|5085.4|5079.4|5085|5079|6
1614255240000|2021-02-25 12:14:00|5085.4|5079.4|5085.4|5079.4|5085.4|5079.4|5084.9|5078.9|2
1614255250000|2021-02-25 12:14:10|5085.5|5079.5|5086.9|5080.9|5086.9|5080.9|5085.5|5079.5|0
1614255260000|2021-02-25 12:14:20|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255270000|2021-02-25 12:14:30|5086.9|5080.9|5087.9|5081.9|5087.9|5081.9|5086.9|5080.9|2
1614255280000|2021-02-25 12:14:40|5088.3|5082.3|5088.3|5082.3|5088.3|5082.3|5087.9|5081.9|0
1614255290000|2021-02-25 12:14:50|5087.9|5081.9|5088.1|5082.1|5089.4|5083.4|5087.9|5081.9|2
1614255310000|2021-02-25 12:15:10|5088.5|5082.5|5087.8|5081.8|5088.5|5082.5|5087.8|5081.8|0
1614255320000|2021-02-25 12:15:20|5088.1|5082.1|5085.4|5079.4|5088.1|5082.1|5085.4|5079.4|8
1614255340000|2021-02-25 12:15:40|5085.9|5079.9|5086|5080|5086|5080|5085.9|5079.9|2
1614255350000|2021-02-25 12:15:50|5085.9|5079.9|5087.9|5081.9|5087.9|5081.9|5085.9|5079.9|50
1614255360000|2021-02-25 12:16:00|5088.5|5082.5|5088.1|5082.1|5088.5|5082.5|5088.1|5082.1|2
1614255370000|2021-02-25 12:16:10|5087.9|5081.9|5087.8|5081.8|5087.9|5081.9|5087.8|5081.8|0
1614255380000|2021-02-25 12:16:20|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|5087.9|5081.9|0
1614255390000|2021-02-25 12:16:30|5088.3|5082.3|5093.3|5087.3|5093.3|5087.3|5088.3|5082.3|11
1614255400000|2021-02-25 12:16:40|5095|5089|5092.3|5086.3|5095.4|5089.4|5092.3|5086.3|17
1614255410000|2021-02-25 12:16:50|5092.4|5086.4|5089|5083|5093.8|5087.8|5089|5083|22
1614255420000|2021-02-25 12:17:00|5089.9|5083.9|5089|5083|5089.9|5083.9|5089|5083|3
1614255430000|2021-02-25 12:17:10|5088.6|5082.6|5089|5083|5089|5083|5088.5|5082.5|1
1614255440000|2021-02-25 12:17:20|5089.4|5083.4|5089.9|5083.9|5089.9|5083.9|5089|5083|1
1614255450000|2021-02-25 12:17:30|5089.1|5083.1|5089|5083|5089.1|5083.1|5089|5083|2
1614255480000|2021-02-25 12:18:00|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|5089.9|5083.9|3
1614255490000|2021-02-25 12:18:10|5090.3|5084.3|5091.6|5085.6|5091.8|5085.8|5090.3|5084.3|2
1614255500000|2021-02-25 12:18:20|5091.8|5085.8|5090.3|5084.3|5091.8|5085.8|5090.3|5084.3|1
1614255540000|2021-02-25 12:19:00|5089.9|5083.9|5089.3|5083.3|5089.9|5083.9|5089.3|5083.3|0
1614255560000|2021-02-25 12:19:20|5089.4|5083.4|5089.3|5083.3|5089.4|5083.4|5089.3|5083.3|0
1614255580000|2021-02-25 12:19:40|5089.4|5083.4|5089.8|5083.8|5089.8|5083.8|5089.4|5083.4|2
1614255590000|2021-02-25 12:19:50|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|5088.8|5082.8|0
1614255600000|2021-02-25 12:20:00|5089.1|5083.1|5089.8|5083.8|5089.8|5083.8|5088.8|5082.8|1
1614255610000|2021-02-25 12:20:10|5089|5083|5088.8|5082.8|5089|5083|5088.8|5082.8|0
1614255630000|2021-02-25 12:20:30|5089.8|5083.8|5089.3|5083.3|5089.8|5083.8|5089.3|5083.3|1
1614255640000|2021-02-25 12:20:40|5087.9|5081.9|5087.8|5081.8|5088.3|5082.3|5087.8|5081.8|11
1614255650000|2021-02-25 12:20:50|5087.9|5081.9|5087.3|5081.3|5087.9|5081.9|5087.3|5081.3|0
1614255660000|2021-02-25 12:21:00|5087.4|5081.4|5087.3|5081.3|5087.9|5081.9|5087.3|5081.3|0
1614255670000|2021-02-25 12:21:10|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255680000|2021-02-25 12:21:20|5086.4|5080.4|5087.3|5081.3|5087.3|5081.3|5086.4|5080.4|0
1614255690000|2021-02-25 12:21:30|5086.8|5080.8|5086.8|5080.8|5086.9|5080.9|5086.4|5080.4|3
1614255700000|2021-02-25 12:21:40|5086.9|5080.9|5087.4|5081.4|5087.4|5081.4|5086.9|5080.9|0
1614255710000|2021-02-25 12:21:50|5087.8|5081.8|5087.9|5081.9|5087.9|5081.9|5087.8|5081.8|0
1614255720000|2021-02-25 12:22:00|5087.5|5081.5|5086.9|5080.9|5087.9|5081.9|5086.8|5080.8|3
1614255730000|2021-02-25 12:22:10|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|5086.8|5080.8|0
1614255740000|2021-02-25 12:22:20|5086.9|5080.9|5087.9|5081.9|5087.9|5081.9|5086.9|5080.9|3
1614255750000|2021-02-25 12:22:30|5087.5|5081.5|5086.9|5080.9|5087.9|5081.9|5086.9|5080.9|3
1614255760000|2021-02-25 12:22:40|5087|5081|5087|5081|5087|5081|5087|5081|0
1614255770000|2021-02-25 12:22:50|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|0
1614255780000|2021-02-25 12:23:00|5087|5081|5087.4|5081.4|5087.4|5081.4|5087|5081|0
1614255800000|2021-02-25 12:23:20|5087|5081|5086.9|5080.9|5087|5081|5086.9|5080.9|0
1614255810000|2021-02-25 12:23:30|5087|5081|5087|5081|5087|5081|5086.4|5080.4|2
1614255820000|2021-02-25 12:23:40|5086.9|5080.9|5086.9|5080.9|5086.9|5080.9|5086.5|5080.5|0
1614255840000|2021-02-25 12:24:00|5087|5081|5086.5|5080.5|5087|5081|5086.5|5080.5|0
1614255850000|2021-02-25 12:24:10|5086.6|5080.6|5087|5081|5087|5081|5086.6|5080.6|1
1614255870000|2021-02-25 12:24:30|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|5089.2|5083.2|25
1614255880000|2021-02-25 12:24:40|5089.7|5083.7|5090.6|5084.6|5090.6|5084.6|5089.7|5083.7|12
1614255890000|2021-02-25 12:24:50|5090.4|5084.4|5090.6|5084.6|5090.6|5084.6|5090.2|5084.2|4
1614255920000|2021-02-25 12:25:20|5090.2|5084.2|5089.7|5083.7|5090.2|5084.2|5089.7|5083.7|1
1614255950000|2021-02-25 12:25:50|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.2|5083.2|1
1614255960000|2021-02-25 12:26:00|5089.6|5083.6|5089.7|5083.7|5089.7|5083.7|5089.6|5083.6|0
1614255980000|2021-02-25 12:26:20|5089.9|5083.9|5089.7|5083.7|5089.9|5083.9|5089.7|5083.7|1
1614255990000|2021-02-25 12:26:30|5089.4|5083.4|5089.2|5083.2|5089.4|5083.4|5089.2|5083.2|0
1614256010000|2021-02-25 12:26:50|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|5090.6|5084.6|3
1614256020000|2021-02-25 12:27:00|5091|5085|5093.2|5087.2|5093.2|5087.2|5091|5085|1
1614256030000|2021-02-25 12:27:10|5093.4|5087.4|5093.2|5087.2|5093.4|5087.4|5093.2|5087.2|1
1614256040000|2021-02-25 12:27:20|5092.9|5086.9|5092.9|5086.9|5093.4|5087.4|5092.9|5086.9|9
1614256060000|2021-02-25 12:27:40|||||||||13
1614256070000|2021-02-25 12:27:50|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|5094.1|5088.1|11
1614256080000|2021-02-25 12:28:00|5094.9|5088.9|5094.6|5088.6|5094.9|5088.9|5094.6|5088.6|3
1614256100000|2021-02-25 12:28:20|5096|5090|5096.3|5090.3|5096.3|5090.3|5096|5090|7
1614256110000|2021-02-25 12:28:30|5096|5090|5096|5090|5096|5090|5096|5090|22
1614256120000|2021-02-25 12:28:40|5096.2|5090.2|5099.5|5093.5|5099.5|5093.5|5096.2|5090.2|31
1614256130000|2021-02-25 12:28:50|5099.4|5093.4|5100.9|5094.9|5100.9|5094.9|5099.2|5093.2|1
1614256140000|2021-02-25 12:29:00|5100.5|5094.5|5102.4|5096.4|5102.4|5096.4|5100.5|5094.5|1
1614256150000|2021-02-25 12:29:10|5102|5096|5104.9|5098.9|5104.9|5098.9|5101.9|5095.9|4
1614256160000|2021-02-25 12:29:20|5104.5|5098.5|5104.5|5098.5|5104.6|5098.6|5104.1|5098.1|2
1614256170000|2021-02-25 12:29:30|5104.9|5098.9|5109.4|5103.4|5109.4|5103.4|5103.6|5097.6|34
1614256180000|2021-02-25 12:29:40|5109.2|5103.2|5108.5|5102.5|5109.2|5103.2|5108|5102|9
1614256190000|2021-02-25 12:29:50|5108.4|5102.4|5108.5|5102.5|5108.9|5102.9|5108|5102|3
1614256200000|2021-02-25 12:30:00|5108.4|5102.4|5108|5102|5108.5|5102.5|5108|5102|2
1614256210000|2021-02-25 12:30:10|||||||||2
1614256220000|2021-02-25 12:30:20|||||||||7
1614256230000|2021-02-25 12:30:30|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|1
1614256240000|2021-02-25 12:30:40|5107.2|5101.2|5107.1|5101.1|5107.2|5101.2|5107.1|5101.1|3
1614256250000|2021-02-25 12:30:50|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5107.6|5101.6|5
1614256260000|2021-02-25 12:31:00|5108|5102|5108|5102|5108|5102|5108|5102|0
1614256270000|2021-02-25 12:31:10|5107.6|5101.6|5105.9|5099.9|5107.6|5101.6|5105.9|5099.9|4
1614256280000|2021-02-25 12:31:20|5105.5|5099.5|5104.9|5098.9|5105.5|5099.5|5104.9|5098.9|0
1614256290000|2021-02-25 12:31:30|5105.4|5099.4|5107.4|5101.4|5107.4|5101.4|5105.4|5099.4|3
1614256300000|2021-02-25 12:31:40|5107.1|5101.1|5106.4|5100.4|5107.4|5101.4|5106.4|5100.4|10
1614256310000|2021-02-25 12:31:50|5106.5|5100.5|5106.4|5100.4|5106.9|5100.9|5106|5100|2
1614256330000|2021-02-25 12:32:10|5105.9|5099.9|5105.9|5099.9|5106.4|5100.4|5105.9|5099.9|4
1614256340000|2021-02-25 12:32:20|5106|5100|5106.5|5100.5|5106.5|5100.5|5106|5100|1
1614256350000|2021-02-25 12:32:30|5106.1|5100.1|5106.5|5100.5|5106.5|5100.5|5106|5100|0
1614256360000|2021-02-25 12:32:40|5106.1|5100.1|5106|5100|5106.5|5100.5|5106|5100|0
1614256370000|2021-02-25 12:32:50|5106.4|5100.4|5106|5100|5106.4|5100.4|5106|5100|0
1614256390000|2021-02-25 12:33:10|||||||||1
1614256400000|2021-02-25 12:33:20|5105.9|5099.9|5105|5099|5105.9|5099.9|5105|5099|4
1614256410000|2021-02-25 12:33:30|5105.5|5099.5|5105|5099|5105.5|5099.5|5105|5099|2
1614256420000|2021-02-25 12:33:40|5105.1|5099.1|5105.9|5099.9|5105.9|5099.9|5105.1|5099.1|9
1614256430000|2021-02-25 12:33:50|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|5105.5|5099.5|0
1614256490000|2021-02-25 12:34:50|5104.5|5098.5|5105|5099|5105|5099|5104.5|5098.5|3
1614256500000|2021-02-25 12:35:00|5104.5|5098.5|5103.6|5097.6|5104.5|5098.5|5103.6|5097.6|0
1614256510000|2021-02-25 12:35:10|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|2
1614256520000|2021-02-25 12:35:20|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|5103.9|5097.9|0
1614256530000|2021-02-25 12:35:30|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|5103.7|5097.7|0
1614256540000|2021-02-25 12:35:40|5103|5097|5102.2|5096.2|5103|5097|5102.2|5096.2|4
1614256550000|2021-02-25 12:35:50|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|5102.7|5096.7|1
1614256570000|2021-02-25 12:36:10|5103.1|5097.1|5103.2|5097.2|5103.2|5097.2|5102.7|5096.7|0
1614256580000|2021-02-25 12:36:20|5102.7|5096.7|5103.7|5097.7|5103.7|5097.7|5102.7|5096.7|1
1614256590000|2021-02-25 12:36:30|5104.1|5098.1|5103.7|5097.7|5104.4|5098.4|5103.4|5097.4|2
1614256600000|2021-02-25 12:36:40|5103.6|5097.6|5104.9|5098.9|5104.9|5098.9|5103.6|5097.6|16
1614256610000|2021-02-25 12:36:50|5105.7|5099.7|5106.7|5100.7|5106.7|5100.7|5105.7|5099.7|90
1614256620000|2021-02-25 12:37:00|5106.4|5100.4|5106.7|5100.7|5106.7|5100.7|5106.4|5100.4|0
1614256630000|2021-02-25 12:37:10|5107.4|5101.4|5107.7|5101.7|5107.7|5101.7|5107.4|5101.4|1
1614256640000|2021-02-25 12:37:20|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|5107.4|5101.4|0
1614256650000|2021-02-25 12:37:30|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|5107.1|5101.1|0
1614256670000|2021-02-25 12:37:50|5106.7|5100.7|5107.6|5101.6|5107.6|5101.6|5106.7|5100.7|0
1614256680000|2021-02-25 12:38:00|5107.7|5101.7|5111.1|5105.1|5111.1|5105.1|5107.7|5101.7|5
1614256690000|2021-02-25 12:38:10|5111.2|5105.2|5111.1|5105.1|5111.6|5105.6|5111.1|5105.1|1
1614256700000|2021-02-25 12:38:20|5111.2|5105.2|5111.1|5105.1|5112.1|5106.1|5111.1|5105.1|1
1614256710000|2021-02-25 12:38:30|5111.9|5105.9|5111.1|5105.1|5111.9|5105.9|5111.1|5105.1|5
1614256720000|2021-02-25 12:38:40|5111|5105|5111.9|5105.9|5111.9|5105.9|5111|5105|5
1614256730000|2021-02-25 12:38:50|5112.2|5106.2|5119|5113|5119.5|5113.5|5112.2|5106.2|15
1614256740000|2021-02-25 12:39:00|5119.4|5113.4|5122.5|5116.5|5122.5|5116.5|5118.9|5112.9|12
1614256750000|2021-02-25 12:39:10|5122|5116|5126.5|5120.5|5126.5|5120.5|5121.4|5115.4|17
1614256760000|2021-02-25 12:39:20|5126.4|5120.4|5126|5120|5126.4|5120.4|5125.6|5119.6|2
1614256770000|2021-02-25 12:39:30|5127|5121|5127|5121|5127|5121|5127|5121|7
1614256780000|2021-02-25 12:39:40|5127.4|5121.4|5125|5119|5127.4|5121.4|5125|5119|14
1614256790000|2021-02-25 12:39:50|5124.6|5118.6|5125|5119|5125|5119|5124.6|5118.6|2
1614256800000|2021-02-25 12:40:00|5124.5|5118.5|5125.1|5119.1|5125.1|5119.1|5124.5|5118.5|20
1614256810000|2021-02-25 12:40:10|5124.6|5118.6|5126.1|5120.1|5127.1|5121.1|5124.6|5118.6|9
1614256820000|2021-02-25 12:40:20|5126.5|5120.5|5126.6|5120.6|5126.6|5120.6|5126.5|5120.5|0
1614256830000|2021-02-25 12:40:30|5126.5|5120.5|5125.6|5119.6|5126.5|5120.5|5125.6|5119.6|1
1614256840000|2021-02-25 12:40:40|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|5125.1|5119.1|2
1614256850000|2021-02-25 12:40:50|5124.7|5118.7|5124.6|5118.6|5125.1|5119.1|5124.6|5118.6|57
1614256860000|2021-02-25 12:41:00|5124.5|5118.5|5122.1|5116.1|5124.5|5118.5|5122.1|5116.1|14
1614256870000|2021-02-25 12:41:10|5120.6|5114.6|5120.6|5114.6|5120.7|5114.7|5120.6|5114.6|7
1614256880000|2021-02-25 12:41:20|5121.1|5115.1|5120.6|5114.6|5121.1|5115.1|5120.6|5114.6|1
1614256890000|2021-02-25 12:41:30|5121|5115|5121.1|5115.1|5121.1|5115.1|5121|5115|0
1614256900000|2021-02-25 12:41:40|5120.7|5114.7|5119.1|5113.1|5120.7|5114.7|5119.1|5113.1|2
1614256910000|2021-02-25 12:41:50|5119|5113|5119.1|5113.1|5119.5|5113.5|5119|5113|2
1614256920000|2021-02-25 12:42:00|5119|5113|5118.1|5112.1|5119|5113|5118.1|5112.1|8
1614256930000|2021-02-25 12:42:10|5116.1|5110.1|5117.1|5111.1|5117.1|5111.1|5115|5109|14
1614256940000|2021-02-25 12:42:20|5116.7|5110.7|5117.1|5111.1|5117.1|5111.1|5116.7|5110.7|0
1614256960000|2021-02-25 12:42:40|5116.7|5110.7|5117.6|5111.6|5117.6|5111.6|5116.6|5110.6|2
1614256970000|2021-02-25 12:42:50|5125.6|5119.6|5124.1|5118.1|5125.6|5119.6|5124.1|5118.1|21
1614256980000|2021-02-25 12:43:00|5124.5|5118.5|5128.1|5122.1|5128.1|5122.1|5124.5|5118.5|16
1614256990000|2021-02-25 12:43:10|5127.1|5121.1|5129.6|5123.6|5129.6|5123.6|5127.1|5121.1|14
1614257000000|2021-02-25 12:43:20|5128.1|5122.1|5126.1|5120.1|5129.1|5123.1|5126.1|5120.1|10
1614257010000|2021-02-25 12:43:30|||||||||2
1614257020000|2021-02-25 12:43:40|5125.7|5119.7|5125.1|5119.1|5125.7|5119.7|5125.1|5119.1|0
1614257030000|2021-02-25 12:43:50|5124.7|5118.7|5123.1|5117.1|5124.7|5118.7|5123.1|5117.1|6
1614257040000|2021-02-25 12:44:00|5122.7|5116.7|5122.1|5116.1|5122.7|5116.7|5122.1|5116.1|0
1614257050000|2021-02-25 12:44:10|5122.7|5116.7|5121.4|5115.4|5122.7|5116.7|5121.4|5115.4|19
1614257060000|2021-02-25 12:44:20|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|12
1614257080000|2021-02-25 12:44:40|5118.7|5112.7|5120.2|5114.2|5120.2|5114.2|5118.7|5112.7|5
1614257100000|2021-02-25 12:45:00|5119.9|5113.9|5120.2|5114.2|5120.2|5114.2|5119.7|5113.7|1
1614257110000|2021-02-25 12:45:10|||||||||1
1614257120000|2021-02-25 12:45:20|5120.1|5114.1|5120.2|5114.2|5120.2|5114.2|5120.1|5114.1|1
1614257130000|2021-02-25 12:45:30|5120.6|5114.6|5121.1|5115.1|5121.2|5115.2|5120.6|5114.6|1
1614257140000|2021-02-25 12:45:40|5121.2|5115.2|5119.7|5113.7|5121.2|5115.2|5119.7|5113.7|1
1614257150000|2021-02-25 12:45:50|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|5119.2|5113.2|1
1614257160000|2021-02-25 12:46:00|5118.2|5112.2|5117.7|5111.7|5118.2|5112.2|5117.7|5111.7|1
1614257170000|2021-02-25 12:46:10|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|5117.9|5111.9|3
1614257180000|2021-02-25 12:46:20|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|5118.2|5112.2|2
1614257190000|2021-02-25 12:46:30|5118.6|5112.6|5120.2|5114.2|5120.2|5114.2|5118.6|5112.6|1
1614257210000|2021-02-25 12:46:50|5119.9|5113.9|5119.2|5113.2|5119.9|5113.9|5119.2|5113.2|1
1614257220000|2021-02-25 12:47:00|5119.1|5113.1|5115.5|5109.5|5119.1|5113.1|5115.5|5109.5|8
1614257230000|2021-02-25 12:47:10|5115.6|5109.6|5118.5|5112.5|5118.5|5112.5|5115.6|5109.6|8
1614257240000|2021-02-25 12:47:20|5119.5|5113.5|5117.5|5111.5|5119.5|5113.5|5117.5|5111.5|8
1614257250000|2021-02-25 12:47:30|5116.5|5110.5|5117.5|5111.5|5117.5|5111.5|5116.5|5110.5|4
1614257260000|2021-02-25 12:47:40|5117.3|5111.3|5116.5|5110.5|5117.3|5111.3|5116.5|5110.5|2
1614257270000|2021-02-25 12:47:50|5116.2|5110.2|5116|5110|5116.2|5110.2|5115.5|5109.5|8
1614257280000|2021-02-25 12:48:00|5115.6|5109.6|5115.5|5109.5|5115.6|5109.6|5115.5|5109.5|0
1614257310000|2021-02-25 12:48:30|5114.3|5108.3|5113.5|5107.5|5114.3|5108.3|5113.5|5107.5|3
1614257320000|2021-02-25 12:48:40|5113.3|5107.3|5113.5|5107.5|5113.5|5107.5|5112.5|5106.5|13
1614257330000|2021-02-25 12:48:50|5113.8|5107.8|5114.5|5108.5|5114.5|5108.5|5113.8|5107.8|1
1614257340000|2021-02-25 12:49:00|5114.8|5108.8|5114.5|5108.5|5115|5109|5113.5|5107.5|12
1614257350000|2021-02-25 12:49:10|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|0
1614257360000|2021-02-25 12:49:20|||||||||1
1614257390000|2021-02-25 12:49:50|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|5116.5|5110.5|2
1614257400000|2021-02-25 12:50:00|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|5116.1|5110.1|3
1614257420000|2021-02-25 12:50:20|5116|5110|5115.5|5109.5|5116|5110|5115.5|5109.5|0
1614257430000|2021-02-25 12:50:30|5115.1|5109.1|5114.7|5108.7|5115.1|5109.1|5114.7|5108.7|1
1614257440000|2021-02-25 12:50:40|5114.6|5108.6|5114.2|5108.2|5114.6|5108.6|5114.2|5108.2|0
1614257450000|2021-02-25 12:50:50|5113.8|5107.8|5113.5|5107.5|5113.8|5107.8|5113.5|5107.5|0
1614257460000|2021-02-25 12:51:00|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113|5107|0
1614257470000|2021-02-25 12:51:10|5113.2|5107.2|5114.6|5108.6|5115.6|5109.6|5113.1|5107.1|6
1614257500000|2021-02-25 12:51:40|5115.6|5109.6|5115.7|5109.7|5115.7|5109.7|5115.6|5109.6|1
1614257510000|2021-02-25 12:51:50|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|5115.6|5109.6|0
1614257520000|2021-02-25 12:52:00|5116|5110|5115.1|5109.1|5116|5110|5115.1|5109.1|2
1614257530000|2021-02-25 12:52:10|5115|5109|5114.6|5108.6|5115|5109|5114.6|5108.6|2
1614257540000|2021-02-25 12:52:20|||||||||1
1614257550000|2021-02-25 12:52:30|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|7
1614257560000|2021-02-25 12:52:40|5114.6|5108.6|5114.8|5108.8|5115|5109|5114.6|5108.6|6
1614257590000|2021-02-25 12:53:10|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|5113.5|5107.5|2
1614257600000|2021-02-25 12:53:20|||||||||1
1614257610000|2021-02-25 12:53:30|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|5113.1|5107.1|2
1614257620000|2021-02-25 12:53:40|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|5114.3|5108.3|2
1614257630000|2021-02-25 12:53:50|5114.5|5108.5|5115.7|5109.7|5115.7|5109.7|5114.5|5108.5|2
1614257640000|2021-02-25 12:54:00|5115.8|5109.8|5116.7|5110.7|5117.2|5111.2|5115.8|5109.8|6
1614257660000|2021-02-25 12:54:20|5117.1|5111.1|5117.2|5111.2|5117.2|5111.2|5117.1|5111.1|0
1614257680000|2021-02-25 12:54:40|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|0
1614257690000|2021-02-25 12:54:50|5119.7|5113.7|5121.2|5115.2|5121.2|5115.2|5119.7|5113.7|18
1614257700000|2021-02-25 12:55:00|5121.7|5115.7|5121.7|5115.7|5121.7|5115.7|5121.7|5115.7|3
1614257710000|2021-02-25 12:55:10|5122.1|5116.1|5121.7|5115.7|5122.2|5116.2|5121.7|5115.7|4
1614257720000|2021-02-25 12:55:20|5121.6|5115.6|5121.2|5115.2|5121.6|5115.6|5121.2|5115.2|0
1614257730000|2021-02-25 12:55:30|5120.7|5114.7|5121.2|5115.2|5121.2|5115.2|5120.7|5114.7|1
1614257750000|2021-02-25 12:55:50|5121.6|5115.6|5121.7|5115.7|5121.7|5115.7|5121.6|5115.6|2
1614257770000|2021-02-25 12:56:10|5121.8|5115.8|5121.7|5115.7|5122.2|5116.2|5121.7|5115.7|1
1614257780000|2021-02-25 12:56:20|5126.7|5120.7|5126.7|5120.7|5126.9|5120.9|5126.2|5120.2|6
1614257790000|2021-02-25 12:56:30|5127.5|5121.5|5125.7|5119.7|5127.5|5121.5|5125.7|5119.7|13
1614257800000|2021-02-25 12:56:40|5125.8|5119.8|5126.7|5120.7|5126.7|5120.7|5125.8|5119.8|2
1614257810000|2021-02-25 12:56:50|5126.8|5120.8|5126.7|5120.7|5127.2|5121.2|5126.7|5120.7|3
1614257820000|2021-02-25 12:57:00|5124.7|5118.7|5125.2|5119.2|5125.2|5119.2|5124.7|5118.7|15
1614257830000|2021-02-25 12:57:10|5125.3|5119.3|5125.3|5119.3|5125.5|5119.5|5125.3|5119.3|1
1614257840000|2021-02-25 12:57:20|5124.8|5118.8|5129.8|5123.8|5129.8|5123.8|5124.8|5118.8|10
1614257850000|2021-02-25 12:57:30|5129.4|5123.4|5128|5122|5130|5124|5128|5122|10
1614257860000|2021-02-25 12:57:40|5127.5|5121.5|5126|5120|5127.5|5121.5|5126|5120|3
1614257870000|2021-02-25 12:57:50|||||||||4
1614257900000|2021-02-25 12:58:20|5126.1|5120.1|5126|5120|5126.1|5120.1|5126|5120|4
1614257940000|2021-02-25 12:59:00|5127|5121|5127.5|5121.5|5127.5|5121.5|5126.5|5120.5|2
1614257950000|2021-02-25 12:59:10|5127|5121|5127|5121|5127|5121|5127|5121|4
1614257960000|2021-02-25 12:59:20|5127.1|5121.1|5128|5122|5128.5|5122.5|5127.1|5121.1|2
1614257970000|2021-02-25 12:59:30|5128.3|5122.3|5128|5122|5128.3|5122.3|5128|5122|0
1614257980000|2021-02-25 12:59:40|5127.6|5121.6|5128|5122|5128|5122|5127.6|5121.6|0
1614257990000|2021-02-25 12:59:50|5128.3|5122.3|5129|5123|5129|5123|5128.3|5122.3|1
1614258000000|2021-02-25 13:00:00|5128|5122|5124.3|5118.3|5128|5122|5124|5118|30
1614258010000|2021-02-25 13:00:10|||||||||2
1614258020000|2021-02-25 13:00:20|5123.6|5117.6|5124.3|5118.3|5124.5|5118.5|5123.6|5117.6|22
1614258030000|2021-02-25 13:00:30|||||||||5
1614258040000|2021-02-25 13:00:40|5123.9|5117.9|5124.3|5118.3|5124.4|5118.4|5123.9|5117.9|3
1614258050000|2021-02-25 13:00:50|5124.4|5118.4|5123.4|5117.4|5124.4|5118.4|5122.9|5116.9|20
1614258060000|2021-02-25 13:01:00|5123.9|5117.9|5123.9|5117.9|5125.9|5119.9|5123.4|5117.4|28
1614258070000|2021-02-25 13:01:10|5123.6|5117.6|5119.9|5113.9|5123.6|5117.6|5119.9|5113.9|3
1614258080000|2021-02-25 13:01:20|||||||||1
1614258090000|2021-02-25 13:01:30|5120.1|5114.1|5120.1|5114.1|5120.1|5114.1|5119.1|5113.1|4
1614258100000|2021-02-25 13:01:40|5119.7|5113.7|5115.9|5109.9|5119.7|5113.7|5115.9|5109.9|5
1614258110000|2021-02-25 13:01:50|5115.8|5109.8|5115.8|5109.8|5116.3|5110.3|5114.8|5108.8|21
1614258120000|2021-02-25 13:02:00|5115.4|5109.4|5114.8|5108.8|5115.8|5109.8|5114.8|5108.8|6
1614258130000|2021-02-25 13:02:10|5114.9|5108.9|5116.3|5110.3|5116.3|5110.3|5114.9|5108.9|1
1614258140000|2021-02-25 13:02:20|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|5116.2|5110.2|6
1614258150000|2021-02-25 13:02:30|5117.8|5111.8|5117.3|5111.3|5117.8|5111.8|5116.8|5110.8|8
1614258160000|2021-02-25 13:02:40|5117.6|5111.6|5119.6|5113.6|5119.6|5113.6|5117.6|5111.6|19
1614258170000|2021-02-25 13:02:50|5119.4|5113.4|5119.1|5113.1|5119.6|5113.6|5119.1|5113.1|0
1614258190000|2021-02-25 13:03:10|5118.7|5112.7|5117.1|5111.1|5118.7|5112.7|5117.1|5111.1|7
1614258200000|2021-02-25 13:03:20|5116.6|5110.6|5116.6|5110.6|5117.1|5111.1|5116.6|5110.6|4
1614258210000|2021-02-25 13:03:30|5116.4|5110.4|5116.4|5110.4|5116.4|5110.4|5116.3|5110.3|8
1614258230000|2021-02-25 13:03:50|5117.1|5111.1|5116.6|5110.6|5117.1|5111.1|5116.4|5110.4|4
1614258240000|2021-02-25 13:04:00|5116.4|5110.4|5116.4|5110.4|5116.6|5110.6|5116.4|5110.4|3
1614258250000|2021-02-25 13:04:10|5116.1|5110.1|5115.6|5109.6|5116.1|5110.1|5115.6|5109.6|0
1614258260000|2021-02-25 13:04:20|5115.7|5109.7|5114.6|5108.6|5116.1|5110.1|5114.6|5108.6|1
1614258280000|2021-02-25 13:04:40|5114.9|5108.9|5115.1|5109.1|5115.1|5109.1|5114.9|5108.9|0
1614258290000|2021-02-25 13:04:50|5115.4|5109.4|5117.6|5111.6|5117.6|5111.6|5115.4|5109.4|11
1614258300000|2021-02-25 13:05:00|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|11
1614258310000|2021-02-25 13:05:10|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|0
1614258320000|2021-02-25 13:05:20|5117.2|5111.2|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|0
1614258330000|2021-02-25 13:05:30|5117.4|5111.4|5117.1|5111.1|5117.6|5111.6|5117.1|5111.1|11
1614258340000|2021-02-25 13:05:40|5119.6|5113.6|5119.1|5113.1|5119.6|5113.6|5119.1|5113.1|14
1614258350000|2021-02-25 13:05:50|5118.9|5112.9|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|1
1614258360000|2021-02-25 13:06:00|5118.9|5112.9|5119.1|5113.1|5119.1|5113.1|5118.9|5112.9|2
1614258370000|2021-02-25 13:06:10|5119.4|5113.4|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|2
1614258380000|2021-02-25 13:06:20|||||||||1
1614258400000|2021-02-25 13:06:40|5119.3|5113.3|5118.6|5112.6|5119.6|5113.6|5118.6|5112.6|16
1614258410000|2021-02-25 13:06:50|5118.7|5112.7|5119.1|5113.1|5119.6|5113.6|5118.6|5112.6|7
1614258420000|2021-02-25 13:07:00|||||||||1
1614258430000|2021-02-25 13:07:10|5119.4|5113.4|5119.4|5113.4|5119.6|5113.6|5117.4|5111.4|21
1614258440000|2021-02-25 13:07:20|5120.9|5114.9|5121.4|5115.4|5121.9|5115.9|5120.9|5114.9|6
1614258450000|2021-02-25 13:07:30|5121.8|5115.8|5121.4|5115.4|5121.9|5115.9|5121.4|5115.4|4
1614258460000|2021-02-25 13:07:40|5120.4|5114.4|5119.9|5113.9|5120.4|5114.4|5119.9|5113.9|2
1614258470000|2021-02-25 13:07:50|5119.8|5113.8|5118.9|5112.9|5119.8|5113.8|5118.9|5112.9|4
1614258480000|2021-02-25 13:08:00|5118.6|5112.6|5117.4|5111.4|5118.9|5112.9|5117.4|5111.4|8
1614258490000|2021-02-25 13:08:10|5118.2|5112.2|5114.9|5108.9|5118.9|5112.9|5114.9|5108.9|5
1614258500000|2021-02-25 13:08:20|||||||||3
1614258510000|2021-02-25 13:08:30|5115.1|5109.1|5115.4|5109.4|5115.4|5109.4|5115.1|5109.1|4
1614258520000|2021-02-25 13:08:40|||||||||4
1614258530000|2021-02-25 13:08:50|5115.6|5109.6|5115.9|5109.9|5115.9|5109.9|5115.6|5109.6|2
1614258540000|2021-02-25 13:09:00|5116.3|5110.3|5116.4|5110.4|5116.4|5110.4|5116.3|5110.3|0
1614258550000|2021-02-25 13:09:10|5116.3|5110.3|5115.4|5109.4|5116.3|5110.3|5115.4|5109.4|0
1614258560000|2021-02-25 13:09:20|5115.9|5109.9|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|2
1614258570000|2021-02-25 13:09:30|5115.4|5109.4|5115.9|5109.9|5115.9|5109.9|5115.4|5109.4|1
1614258590000|2021-02-25 13:09:50|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5115.8|5109.8|5
1614258600000|2021-02-25 13:10:00|5115.6|5109.6|5114.3|5108.3|5115.6|5109.6|5114.3|5108.3|4
1614258610000|2021-02-25 13:10:10|5114.4|5108.4|5114.8|5108.8|5114.8|5108.8|5114.3|5108.3|3
1614258620000|2021-02-25 13:10:20|5114.7|5108.7|5114.8|5108.8|5114.8|5108.8|5114.7|5108.7|6
1614258630000|2021-02-25 13:10:30|5115.2|5109.2|5115.8|5109.8|5116.3|5110.3|5114.8|5108.8|2
1614258640000|2021-02-25 13:10:40|5116.2|5110.2|5115.8|5109.8|5116.2|5110.2|5115.7|5109.7|4
1614258650000|2021-02-25 13:10:50|5115.7|5109.7|5114.8|5108.8|5115.8|5109.8|5114.8|5108.8|6
1614258660000|2021-02-25 13:11:00|5114.9|5108.9|5113.7|5107.7|5115.8|5109.8|5113.7|5107.7|11
1614258670000|2021-02-25 13:11:10|5113.3|5107.3|5113.7|5107.7|5113.8|5107.8|5113.3|5107.3|4
1614258680000|2021-02-25 13:11:20|5114.1|5108.1|5115.3|5109.3|5115.4|5109.4|5114.1|5108.1|7
1614258690000|2021-02-25 13:11:30|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5115.2|5109.2|2
1614258700000|2021-02-25 13:11:40|5115.8|5109.8|5115.7|5109.7|5115.8|5109.8|5114.8|5108.8|5
1614258710000|2021-02-25 13:11:50|5115.8|5109.8|5114.8|5108.8|5115.9|5109.9|5114.8|5108.8|2
1614258720000|2021-02-25 13:12:00|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|5114.7|5108.7|3
1614258730000|2021-02-25 13:12:10|5114.6|5108.6|5113.6|5107.6|5114.6|5108.6|5113.6|5107.6|5
1614258740000|2021-02-25 13:12:20|5113.2|5107.2|5113.8|5107.8|5113.9|5107.9|5113.1|5107.1|6
1614258750000|2021-02-25 13:12:30|5114.2|5108.2|5115.7|5109.7|5115.8|5109.8|5114.2|5108.2|7
1614258760000|2021-02-25 13:12:40|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|5117.3|5111.3|2
1614258770000|2021-02-25 13:12:50|5117.4|5111.4|5116.8|5110.8|5117.4|5111.4|5116.7|5110.7|5
1614258780000|2021-02-25 13:13:00|5116.7|5110.7|5117.7|5111.7|5117.7|5111.7|5116.7|5110.7|6
1614258800000|2021-02-25 13:13:20|5118.1|5112.1|5118.3|5112.3|5118.3|5112.3|5118.1|5112.1|13
1614258810000|2021-02-25 13:13:30|5119.3|5113.3|5118.7|5112.7|5119.3|5113.3|5118.7|5112.7|5
1614258820000|2021-02-25 13:13:40|5118.8|5112.8|5120.1|5114.1|5120.1|5114.1|5118.7|5112.7|25
1614258830000|2021-02-25 13:13:50|5119.7|5113.7|5120.2|5114.2|5120.3|5114.3|5119.2|5113.2|8
1614258840000|2021-02-25 13:14:00|5120.3|5114.3|5120.3|5114.3|5120.3|5114.3|5119.7|5113.7|18
1614258850000|2021-02-25 13:14:10|5119.8|5113.8|5119.7|5113.7|5119.8|5113.8|5119.7|5113.7|1
1614258860000|2021-02-25 13:14:20|5120|5114|5120.3|5114.3|5120.3|5114.3|5119.7|5113.7|0
1614258870000|2021-02-25 13:14:30|5120|5114|5120.4|5114.4|5120.4|5114.4|5120|5114|8
1614258880000|2021-02-25 13:14:40|5120.3|5114.3|5119.8|5113.8|5120.3|5114.3|5119.8|5113.8|4
1614258890000|2021-02-25 13:14:50|5120.2|5114.2|5119.2|5113.2|5120.3|5114.3|5119|5113|16
1614258900000|2021-02-25 13:15:00|5119|5113|5118.8|5112.8|5119.2|5113.2|5118.5|5112.5|18
1614258910000|2021-02-25 13:15:10|5118.9|5112.9|5118.9|5112.9|5118.9|5112.9|5117.9|5111.9|7
1614258920000|2021-02-25 13:15:20|5119.3|5113.3|5118.9|5112.9|5119.3|5113.3|5118.6|5112.6|7
1614258930000|2021-02-25 13:15:30|5117.9|5111.9|5117.6|5111.6|5117.9|5111.9|5115.9|5109.9|13
1614258940000|2021-02-25 13:15:40|5117.2|5111.2|5118.4|5112.4|5118.4|5112.4|5116.9|5110.9|0
1614258950000|2021-02-25 13:15:50|5118.6|5112.6|5119.6|5113.6|5119.6|5113.6|5118.6|5112.6|7
1614258960000|2021-02-25 13:16:00|5119.1|5113.1|5119.6|5113.6|5119.6|5113.6|5119.1|5113.1|2
1614258970000|2021-02-25 13:16:10|5120.6|5114.6|5115.3|5109.3|5120.6|5114.6|5115.3|5109.3|33
1614258990000|2021-02-25 13:16:30|5115.7|5109.7|5115.3|5109.3|5115.7|5109.7|5115.3|5109.3|5
1614259000000|2021-02-25 13:16:40|5114.6|5108.6|5116.8|5110.8|5116.8|5110.8|5114.2|5108.2|14
1614259010000|2021-02-25 13:16:50|5117.2|5111.2|5115.8|5109.8|5117.4|5111.4|5115.3|5109.3|3
1614259020000|2021-02-25 13:17:00|5115.4|5109.4|5114.2|5108.2|5115.4|5109.4|5114.2|5108.2|11
1614259030000|2021-02-25 13:17:10|5114|5108|5113.2|5107.2|5114.2|5108.2|5113.2|5107.2|8
1614259040000|2021-02-25 13:17:20|5112.3|5106.3|5111.8|5105.8|5112.3|5106.3|5111.3|5105.3|20
1614259050000|2021-02-25 13:17:30|5112.2|5106.2|5116.3|5110.3|5117.4|5111.4|5112.2|5106.2|11
1614259060000|2021-02-25 13:17:40|5115.8|5109.8|5116.8|5110.8|5116.8|5110.8|5115.7|5109.7|4
1614259070000|2021-02-25 13:17:50|5116.7|5110.7|5115.3|5109.3|5116.7|5110.7|5115.2|5109.2|6
1614259080000|2021-02-25 13:18:00|5114.9|5108.9|5115.7|5109.7|5115.8|5109.8|5114.7|5108.7|5
1614259090000|2021-02-25 13:18:10|5115.3|5109.3|5113.7|5107.7|5115.3|5109.3|5113|5107|7
1614259100000|2021-02-25 13:18:20|5114.7|5108.7|5115.3|5109.3|5115.3|5109.3|5114.7|5108.7|8
1614259110000|2021-02-25 13:18:30|5115.4|5109.4|5115.8|5109.8|5116.2|5110.2|5115.4|5109.4|1
1614259120000|2021-02-25 13:18:40|5115.4|5109.4|5116.8|5110.8|5117.3|5111.3|5114.8|5108.8|5
1614259130000|2021-02-25 13:18:50|||||||||4
1614259140000|2021-02-25 13:19:00|5116.5|5110.5|5115.8|5109.8|5116.5|5110.5|5115.8|5109.8|2
1614259150000|2021-02-25 13:19:10|5115.7|5109.7|5114.8|5108.8|5115.7|5109.7|5114.8|5108.8|1
1614259160000|2021-02-25 13:19:20|5115.2|5109.2|5115.4|5109.4|5115.4|5109.4|5114.8|5108.8|1
1614259170000|2021-02-25 13:19:30|5114.8|5108.8|5112.8|5106.8|5114.8|5108.8|5112.8|5106.8|4
1614259180000|2021-02-25 13:19:40|5112.3|5106.3|5114.9|5108.9|5114.9|5108.9|5112.3|5106.3|8
1614259190000|2021-02-25 13:19:50|5114.8|5108.8|5114.3|5108.3|5114.9|5108.9|5114.3|5108.3|3
1614259200000|2021-02-25 13:20:00|5114.7|5108.7|5112.3|5106.3|5114.7|5108.7|5112.3|5106.3|4
1614259210000|2021-02-25 13:20:10|5111.8|5105.8|5113.7|5107.7|5114.3|5108.3|5111.8|5105.8|17
1614259220000|2021-02-25 13:20:20|5113.8|5107.8|5113.3|5107.3|5113.8|5107.8|5113.3|5107.3|1
1614259230000|2021-02-25 13:20:30|5113.8|5107.8|5113.8|5107.8|5114.3|5108.3|5112.8|5106.8|6
1614259240000|2021-02-25 13:20:40|5113.4|5107.4|5113.3|5107.3|5113.4|5107.4|5113.3|5107.3|0
1614259250000|2021-02-25 13:20:50|5113.4|5107.4|5113.8|5107.8|5114.3|5108.3|5113.4|5107.4|3
1614259260000|2021-02-25 13:21:00|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|8
1614259270000|2021-02-25 13:21:10|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|50
1614259290000|2021-02-25 13:21:30|5113.9|5107.9|5114.2|5108.2|5114.3|5108.3|5113.9|5107.9|6
1614259300000|2021-02-25 13:21:40|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|5113.8|5107.8|0
1614259320000|2021-02-25 13:22:00|5113.7|5107.7|5112.8|5106.8|5113.7|5107.7|5112.8|5106.8|2
1614259330000|2021-02-25 13:22:10|5112.4|5106.4|5111.8|5105.8|5112.4|5106.4|5111.3|5105.3|6
1614259340000|2021-02-25 13:22:20|5111.7|5105.7|5111.3|5105.3|5111.7|5105.7|5111.3|5105.3|0
1614259350000|2021-02-25 13:22:30|5112.3|5106.3|5111.3|5105.3|5112.3|5106.3|5110.9|5104.9|14
1614259360000|2021-02-25 13:22:40|5111.8|5105.8|5111.7|5105.7|5111.8|5105.8|5111.7|5105.7|0
1614259370000|2021-02-25 13:22:50|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|5111.8|5105.8|1
1614259380000|2021-02-25 13:23:00|5112.3|5106.3|5111.9|5105.9|5112.3|5106.3|5111.9|5105.9|0
1614259390000|2021-02-25 13:23:10|5111.8|5105.8|5111.8|5105.8|5112.3|5106.3|5111.8|5105.8|0
1614259400000|2021-02-25 13:23:20|5112.8|5106.8|5112.8|5106.8|5112.8|5106.8|5111.8|5105.8|6
1614259410000|2021-02-25 13:23:30|5113.3|5107.3|5112.8|5106.8|5113.3|5107.3|5112.8|5106.8|0
1614259420000|2021-02-25 13:23:40|5111.7|5105.7|5110.8|5104.8|5111.8|5105.8|5110.8|5104.8|4
1614259430000|2021-02-25 13:23:50|5110.9|5104.9|5110.7|5104.7|5110.9|5104.9|5110.7|5104.7|0
1614259440000|2021-02-25 13:24:00|5111.3|5105.3|5110.8|5104.8|5111.3|5105.3|5110.8|5104.8|2
1614259450000|2021-02-25 13:24:10|5110.7|5104.7|5108.3|5102.3|5110.7|5104.7|5108.3|5102.3|16
1614259460000|2021-02-25 13:24:20|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|8
1614259470000|2021-02-25 13:24:30|||||||||11
1614259480000|2021-02-25 13:24:40|5108.2|5102.2|5108.3|5102.3|5108.3|5102.3|5108.2|5102.2|20
1614259490000|2021-02-25 13:24:50|5108.4|5102.4|5108.8|5102.8|5109.3|5103.3|5108.4|5102.4|9
1614259500000|2021-02-25 13:25:00|5108.7|5102.7|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|1
1614259510000|2021-02-25 13:25:10|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259520000|2021-02-25 13:25:20|5108.8|5102.8|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|3
1614259530000|2021-02-25 13:25:30|5107.7|5101.7|5107.7|5101.7|5108.2|5102.2|5107.7|5101.7|1
1614259540000|2021-02-25 13:25:40|5107.8|5101.8|5108.7|5102.7|5108.7|5102.7|5107.7|5101.7|2
1614259550000|2021-02-25 13:25:50|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259560000|2021-02-25 13:26:00|5109|5103|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|0
1614259570000|2021-02-25 13:26:10|5109|5103|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|3
1614259580000|2021-02-25 13:26:20|5108.8|5102.8|5108.7|5102.7|5108.8|5102.8|5108.7|5102.7|0
1614259590000|2021-02-25 13:26:30|5108.8|5102.8|5108.7|5102.7|5109.2|5103.2|5108.7|5102.7|4
1614259600000|2021-02-25 13:26:40|5109|5103|5109.2|5103.2|5109.2|5103.2|5109|5103|0
1614259620000|2021-02-25 13:27:00|5108.7|5102.7|5109.2|5103.2|5109.2|5103.2|5108.7|5102.7|1
1614259630000|2021-02-25 13:27:10|5109|5103|5109.2|5103.2|5110.3|5104.3|5108.7|5102.7|22
1614259640000|2021-02-25 13:27:20|5109.7|5103.7|5109.2|5103.2|5109.7|5103.7|5109.2|5103.2|1
1614259650000|2021-02-25 13:27:30|5107.2|5101.2|5109.3|5103.3|5109.3|5103.3|5107.2|5101.2|17
1614259660000|2021-02-25 13:27:40|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|5112.3|5106.3|6
1614259670000|2021-02-25 13:27:50|5112.2|5106.2|5112.7|5106.7|5113.2|5107.2|5112.2|5106.2|0
1614259680000|2021-02-25 13:28:00|5113.2|5107.2|5112.2|5106.2|5113.5|5107.5|5112.2|5106.2|3
1614259690000|2021-02-25 13:28:10|5111.8|5105.8|5112.5|5106.5|5112.7|5106.7|5111.7|5105.7|2
1614259710000|2021-02-25 13:28:30|5112.2|5106.2|5111.7|5105.7|5112.2|5106.2|5111.7|5105.7|4
1614259740000|2021-02-25 13:29:00|5111.8|5105.8|5114.4|5108.4|5114.4|5108.4|5111.8|5105.8|7
1614259750000|2021-02-25 13:29:10|5114.3|5108.3|5113.7|5107.7|5114.3|5108.3|5113.7|5107.7|1
1614259760000|2021-02-25 13:29:20|5113.3|5107.3|5113.2|5107.2|5113.3|5107.3|5113.2|5107.2|0
1614259790000|2021-02-25 13:29:50|5113|5107|5112.2|5106.2|5113|5107|5112.2|5106.2|2
1614259800000|2021-02-25 13:30:00|5112.7|5106.7|5110.2|5104.2|5113.2|5107.2|5110.2|5104.2|15
1614259810000|2021-02-25 13:30:10|5109.8|5103.8|5107|5101|5110.7|5104.7|5107|5101|21
1614259820000|2021-02-25 13:30:20|5108.7|5102.7|5106.5|5100.5|5109.2|5103.2|5106.5|5100.5|7
1614259830000|2021-02-25 13:30:30|5106.4|5100.4|5105.2|5099.2|5106.4|5100.4|5105|5099|43
1614259840000|2021-02-25 13:30:40|5104.8|5098.8|5105.2|5099.2|5105.2|5099.2|5103.2|5097.2|11
1614259850000|2021-02-25 13:30:50|5105.7|5099.7|5105.3|5099.3|5105.7|5099.7|5104.7|5098.7|1
1614259860000|2021-02-25 13:31:00|5105.7|5099.7|5105.7|5099.7|5106.7|5100.7|5105.7|5099.7|1
1614259870000|2021-02-25 13:31:10|5105.3|5099.3|5105.7|5099.7|5105.7|5099.7|5105.3|5099.3|4
1614259880000|2021-02-25 13:31:20|5106|5100|5105.3|5099.3|5107.7|5101.7|5105.3|5099.3|15
1614259890000|2021-02-25 13:31:30|5105.7|5099.7|5107.7|5101.7|5107.7|5101.7|5105.3|5099.3|4
1614259900000|2021-02-25 13:31:40|5106.7|5100.7|5107.2|5101.2|5107.2|5101.2|5106.5|5100.5|3
1614259910000|2021-02-25 13:31:50|5106.8|5100.8|5105.7|5099.7|5106.8|5100.8|5105.7|5099.7|3
1614259920000|2021-02-25 13:32:00|5105.5|5099.5|5106.1|5100.1|5106.1|5100.1|5105.5|5099.5|2
1614259930000|2021-02-25 13:32:10|5106.6|5100.6|5106.6|5100.6|5106.6|5100.6|5106.1|5100.1|17
1614259940000|2021-02-25 13:32:20|5107|5101|5104.8|5098.8|5107.1|5101.1|5104.8|5098.8|6
1614259950000|2021-02-25 13:32:30|5105.1|5099.1|5104.8|5098.8|5105.1|5099.1|5104.8|5098.8|1
1614259970000|2021-02-25 13:32:50|5104.4|5098.4|5104.6|5098.6|5104.6|5098.6|5103.1|5097.1|6
1614259980000|2021-02-25 13:33:00|5105|5099|5105.6|5099.6|5106.1|5100.1|5105|5099|1
1614259990000|2021-02-25 13:33:10|5105.3|5099.3|5104.6|5098.6|5105.3|5099.3|5104.6|5098.6|5
1614260000000|2021-02-25 13:33:20|5104.3|5098.3|5105.6|5099.6|5105.6|5099.6|5104.1|5098.1|1
1614260010000|2021-02-25 13:33:30|5105.5|5099.5|5103.1|5097.1|5105.5|5099.5|5103.1|5097.1|17
1614260020000|2021-02-25 13:33:40|5103.6|5097.6|5100.6|5094.6|5103.8|5097.8|5100.1|5094.1|8
1614260030000|2021-02-25 13:33:50|5101|5095|5101.5|5095.5|5102.6|5096.6|5101|5095|9
1614260040000|2021-02-25 13:34:00|5102|5096|5099|5093|5102|5096|5098.1|5092.1|4
1614260050000|2021-02-25 13:34:10|5098.6|5092.6|5097.8|5091.8|5098.6|5092.6|5097.3|5091.3|26
1614260060000|2021-02-25 13:34:20|5098.1|5092.1|5096.9|5090.9|5098.1|5092.1|5096.5|5090.5|12
1614260070000|2021-02-25 13:34:30|5096.4|5090.4|5097|5091|5097.3|5091.3|5096.2|5090.2|6
1614260080000|2021-02-25 13:34:40|5097.4|5091.4|5098.4|5092.4|5098.8|5092.8|5097.4|5091.4|12
1614260090000|2021-02-25 13:34:50|5098.3|5092.3|5096.8|5090.8|5098.3|5092.3|5094.6|5088.6|6
1614260100000|2021-02-25 13:35:00|5097.3|5091.3|5095|5089|5097.6|5091.6|5095|5089|11
1614260110000|2021-02-25 13:35:10|5095.5|5089.5|5092.5|5086.5|5095.5|5089.5|5092.5|5086.5|22
1614260120000|2021-02-25 13:35:20|5092.1|5086.1|5092.5|5086.5|5092.5|5086.5|5091.6|5085.6|6
1614260130000|2021-02-25 13:35:30|5092.9|5086.9|5094.5|5088.5|5094.5|5088.5|5092.9|5086.9|3
1614260140000|2021-02-25 13:35:40|5093.5|5087.5|5091.6|5085.6|5093.5|5087.5|5091.3|5085.3|6
1614260150000|2021-02-25 13:35:50|5091.3|5085.3|5090|5084|5091.6|5085.6|5090|5084|17
1614260160000|2021-02-25 13:36:00|5088.8|5082.8|5087.2|5081.2|5089.3|5083.3|5086.7|5080.7|22
1614260170000|2021-02-25 13:36:10|5087.5|5081.5|5086.5|5080.5|5089.9|5083.9|5086.5|5080.5|22
1614260180000|2021-02-25 13:36:20|5086.4|5080.4|5085.6|5079.6|5087.8|5081.8|5084.4|5078.4|96
1614260190000|2021-02-25 13:36:30|5085.4|5079.4|5088.1|5082.1|5089.6|5083.6|5085.4|5079.4|19
1614260200000|2021-02-25 13:36:40|5087.9|5081.9|5086.6|5080.6|5087.9|5081.9|5084.1|5078.1|30
1614260210000|2021-02-25 13:36:50|5087.6|5081.6|5088.8|5082.8|5089.8|5083.8|5087.1|5081.1|8
1614260220000|2021-02-25 13:37:00|5087.9|5081.9|5087.6|5081.6|5088.3|5082.3|5086.6|5080.6|10
1614260230000|2021-02-25 13:37:10|5087.1|5081.1|5086.8|5080.8|5088|5082|5085.6|5079.6|21
1614260240000|2021-02-25 13:37:20|5086.4|5080.4|5082.1|5076.1|5087.8|5081.8|5082.1|5076.1|28
1614260250000|2021-02-25 13:37:30|5082.3|5076.3|5081|5075|5082.3|5076.3|5080.6|5074.6|51
1614260260000|2021-02-25 13:37:40|5080.6|5074.6|5076.5|5070.5|5080.9|5074.9|5076.5|5070.5|58
1614260270000|2021-02-25 13:37:50|5077|5071|5076.9|5070.9|5077|5071|5076.5|5070.5|11
1614260280000|2021-02-25 13:38:00|5076|5070|5074.5|5068.5|5077|5071|5074.5|5068.5|25
1614260290000|2021-02-25 13:38:10|5073.5|5067.5|5068.4|5062.4|5073.5|5067.5|5068.4|5062.4|78
1614260300000|2021-02-25 13:38:20|5066.9|5060.9|5062.9|5056.9|5066.9|5060.9|5062.8|5056.8|138
1614260310000|2021-02-25 13:38:30|5063.3|5057.3|5068.4|5062.4|5068.4|5062.4|5062.8|5056.8|161
1614260320000|2021-02-25 13:38:40|5068.5|5062.5|5069.4|5063.4|5070.4|5064.4|5066.4|5060.4|25
1614260330000|2021-02-25 13:38:50|5069.8|5063.8|5062.9|5056.9|5069.9|5063.9|5062.9|5056.9|12
1614260340000|2021-02-25 13:39:00|5062.5|5056.5|5068|5062|5069|5063|5062.5|5056.5|22
1614260350000|2021-02-25 13:39:10|5067.9|5061.9|5066.5|5060.5|5067.9|5061.9|5064|5058|10
1614260360000|2021-02-25 13:39:20|5066.4|5060.4|5069.5|5063.5|5070.5|5064.5|5066|5060|10
1614260370000|2021-02-25 13:39:30|5071|5065|5075|5069|5078.5|5072.5|5070.9|5064.9|31
1614260380000|2021-02-25 13:39:40|5075.8|5069.8|5074|5068|5076|5070|5074|5068|13
1614260390000|2021-02-25 13:39:50|5074.1|5068.1|5071.9|5065.9|5075.5|5069.5|5071.9|5065.9|10
1614260400000|2021-02-25 13:40:00|5071.5|5065.5|5069.9|5063.9|5072|5066|5069.9|5063.9|7
1614260410000|2021-02-25 13:40:10|5070.4|5064.4|5066.9|5060.9|5070.4|5064.4|5066.9|5060.9|13
1614260420000|2021-02-25 13:40:20|5067.3|5061.3|5065.4|5059.4|5067.9|5061.9|5065.4|5059.4|18
1614260430000|2021-02-25 13:40:30|5064.9|5058.9|5064.8|5058.8|5065.1|5059.1|5063.1|5057.1|20
1614260440000|2021-02-25 13:40:40|5064.6|5058.6|5066.8|5060.8|5067.3|5061.3|5063.8|5057.8|14
1614260450000|2021-02-25 13:40:50|5067.1|5061.1|5068.8|5062.8|5069.8|5063.8|5066.8|5060.8|10
1614260460000|2021-02-25 13:41:00|5069.1|5063.1|5070.8|5064.8|5070.8|5064.8|5068.8|5062.8|3
1614260470000|2021-02-25 13:41:10|5066.3|5060.3|5067.8|5061.8|5067.8|5061.8|5065.9|5059.9|8
1614260480000|2021-02-25 13:41:20|5068.1|5062.1|5068.9|5062.9|5071.3|5065.3|5067.8|5061.8|31
1614260490000|2021-02-25 13:41:30|5068.8|5062.8|5069.9|5063.9|5070.4|5064.4|5068.4|5062.4|2
1614260500000|2021-02-25 13:41:40|5072.4|5066.4|5070.4|5064.4|5072.4|5066.4|5070.3|5064.3|6
1614260510000|2021-02-25 13:41:50|5070.8|5064.8|5071.8|5065.8|5072.4|5066.4|5070.8|5064.8|11
1614260520000|2021-02-25 13:42:00|5072.1|5066.1|5078.3|5072.3|5078.3|5072.3|5072.1|5066.1|35
1614260530000|2021-02-25 13:42:10|5078.6|5072.6|5067.6|5061.6|5078.6|5072.6|5067.6|5061.6|31
1614260540000|2021-02-25 13:42:20|5067.8|5061.8|5066.4|5060.4|5068.1|5062.1|5066.4|5060.4|2
1614260550000|2021-02-25 13:42:30|5066.3|5060.3|5067.3|5061.3|5067.3|5061.3|5066.3|5060.3|92
1614260560000|2021-02-25 13:42:40|5068.3|5062.3|5072.3|5066.3|5072.3|5066.3|5068.3|5062.3|11
1614260570000|2021-02-25 13:42:50|5071.3|5065.3|5070.8|5064.8|5072.5|5066.5|5070.3|5064.3|2
1614260580000|2021-02-25 13:43:00|5070.3|5064.3|5065.3|5059.3|5070.8|5064.8|5064.8|5058.8|6
1614260590000|2021-02-25 13:43:10|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|5064.8|5058.8|1
1614260600000|2021-02-25 13:43:20|5064.9|5058.9|5064.3|5058.3|5064.9|5058.9|5063.8|5057.8|17
1614260610000|2021-02-25 13:43:30|5063.9|5057.9|5065.8|5059.8|5065.8|5059.8|5063.8|5057.8|85
1614260620000|2021-02-25 13:43:40|5065.6|5059.6|5063.3|5057.3|5065.6|5059.6|5062.8|5056.8|12
1614260630000|2021-02-25 13:43:50|5063.4|5057.4|5064.3|5058.3|5065.3|5059.3|5063.4|5057.4|18
1614260640000|2021-02-25 13:44:00|5062.8|5056.8|5061.5|5055.5|5063.3|5057.3|5060.3|5054.3|94
1614260650000|2021-02-25 13:44:10|5061.4|5055.4|5063|5057|5064.1|5058.1|5061|5055|6
1614260660000|2021-02-25 13:44:20|5062.9|5056.9|5057.4|5051.4|5062.9|5056.9|5057.4|5051.4|8
1614260670000|2021-02-25 13:44:30|5057.3|5051.3|5053|5047|5057.3|5051.3|5053|5047|28
1614260680000|2021-02-25 13:44:40|5052.1|5046.1|5049|5043|5052.1|5046.1|5049|5043|43
1614260690000|2021-02-25 13:44:50|5048.9|5042.9|5045.8|5039.8|5048.9|5042.9|5045.8|5039.8|57
1614263400000|2021-02-25 14:30:00|5037.7|5031.7|5027.4|5021.4|5037.7|5031.7|5017.4|5011.4|651
1614263410000|2021-02-25 14:30:10|5027.6|5021.6|5004.4|4998.4|5027.6|5021.6|5002.4|4996.4|138
1614263420000|2021-02-25 14:30:20|5004.1|4998.1|5005.7|4999.7|5016.6|5010.6|5004.1|4998.1|128
1614263430000|2021-02-25 14:30:30|5006.1|5000.1|5011.9|5005.9|5016.3|5010.3|5003.6|4997.6|70
1614263440000|2021-02-25 14:30:40|5012.3|5006.3|5017.2|5011.2|5019.7|5013.7|5012.3|5006.3|75
1614263450000|2021-02-25 14:30:50|5019|5013|5002.2|4996.2|5020.2|5014.2|5001.2|4995.2|57
1614263460000|2021-02-25 14:31:00|5002.5|4996.5|4990.7|4984.7|5005.2|4999.2|4990.7|4984.7|56
1614263470000|2021-02-25 14:31:10|4991|4985|4996.2|4990.2|4999.2|4993.2|4991|4985|60
1614263480000|2021-02-25 14:31:20|4995.7|4989.7|4995.2|4989.2|5003.2|4997.2|4994.7|4988.7|92
1614263490000|2021-02-25 14:31:30|4995.3|4989.3|5000.7|4994.7|5007.9|5001.9|4995.2|4989.2|54
1614263500000|2021-02-25 14:31:40|5000.5|4994.5|4999|4993|5002.7|4996.7|4998|4992|55
1614263510000|2021-02-25 14:31:50|4998.2|4992.2|5006.4|5000.4|5006.5|5000.5|4998.2|4992.2|86
1614263520000|2021-02-25 14:32:00|5007|5001|5001.2|4995.2|5009.7|5003.7|5001.2|4995.2|121
1614263530000|2021-02-25 14:32:10|5000.7|4994.7|5001.2|4995.2|5002.7|4996.7|5000.2|4994.2|21
1614263540000|2021-02-25 14:32:20|5000.8|4994.8|5005.4|4999.4|5005.4|4999.4|5000.7|4994.7|29
1614263550000|2021-02-25 14:32:30|5006.4|5000.4|5006.9|5000.9|5006.9|5000.9|5004.8|4998.8|29
1614263560000|2021-02-25 14:32:40|5006.8|5000.8|5009.8|5003.8|5011.4|5005.4|5006.4|5000.4|60
1614263570000|2021-02-25 14:32:50|5009.4|5003.4|5004.3|4998.3|5013.8|5007.8|5004.3|4998.3|29
1614263580000|2021-02-25 14:33:00|5005.9|4999.9|5006.9|5000.9|5007.5|5001.5|5004.9|4998.9|52
1614263590000|2021-02-25 14:33:10|5007.5|5001.5|5010.4|5004.4|5010.4|5004.4|5006.9|5000.9|67
1614263600000|2021-02-25 14:33:20|5010.9|5004.9|5010.9|5004.9|5010.9|5004.9|5009.4|5003.4|21
1614263610000|2021-02-25 14:33:30|5011.2|5005.2|5007.4|5001.4|5012.9|5006.9|5007.4|5001.4|94
1614263620000|2021-02-25 14:33:40|5004.9|4998.9|5000.9|4994.9|5004.9|4998.9|5000.4|4994.4|37
1614263630000|2021-02-25 14:33:50|5000.5|4994.5|4999.9|4993.9|5000.5|4994.5|4994.4|4988.4|65
1614263640000|2021-02-25 14:34:00|5000.4|4994.4|5000.4|4994.4|5003.9|4997.9|4999.4|4993.4|79
1614263650000|2021-02-25 14:34:10|4999.7|4993.7|5006.9|5000.9|5007.9|5001.9|4999.4|4993.4|37
1614263660000|2021-02-25 14:34:20|5006.5|5000.5|5001.3|4995.3|5006.9|5000.9|5000.9|4994.9|32
1614263670000|2021-02-25 14:34:30|5000.8|4994.8|4996.3|4990.3|5000.8|4994.8|4994.8|4988.8|57
1614263680000|2021-02-25 14:34:40|4995.8|4989.8|4992.3|4986.3|4998.8|4992.8|4991.3|4985.3|41
1614263690000|2021-02-25 14:34:50|4989|4983|4987.5|4981.5|4991.5|4985.5|4987.5|4981.5|89
1614263700000|2021-02-25 14:35:00|4987.2|4981.2|4987.9|4981.9|4991.7|4985.7|4987|4981|59
1614263710000|2021-02-25 14:35:10|4988.3|4982.3|4987.7|4981.7|4988.4|4982.4|4986.4|4980.4|16
1614263720000|2021-02-25 14:35:20|4987.5|4981.5|4982.9|4976.9|4987.8|4981.8|4982.8|4976.8|39
1614263730000|2021-02-25 14:35:30|4982.7|4976.7|4984.3|4978.3|4984.7|4978.7|4981.4|4975.4|129
1614263740000|2021-02-25 14:35:40|4984.8|4978.8|4988.7|4982.7|4989.4|4983.4|4983.8|4977.8|42
1614263750000|2021-02-25 14:35:50|4988.9|4982.9|4988.9|4982.9|4991.4|4985.4|4988.9|4982.9|28
1614263760000|2021-02-25 14:36:00|4989.4|4983.4|4990.9|4984.9|4990.9|4984.9|4988.9|4982.9|22
1614263770000|2021-02-25 14:36:10|4990.5|4984.5|4982.9|4976.9|4990.5|4984.5|4982.9|4976.9|41
1614263780000|2021-02-25 14:36:20|4982.5|4976.5|4981.4|4975.4|4982.9|4976.9|4981.4|4975.4|12
1614263790000|2021-02-25 14:36:30|4982.4|4976.4|4982.4|4976.4|4983.4|4977.4|4981.9|4975.9|23
1614263800000|2021-02-25 14:36:40|4982.9|4976.9|4984.9|4978.9|4984.9|4978.9|4982.9|4976.9|51
1614263810000|2021-02-25 14:36:50|4984.5|4978.5|4986.4|4980.4|4986.4|4980.4|4984.4|4978.4|11
1614263820000|2021-02-25 14:37:00|4985.9|4979.9|4985.9|4979.9|4987.9|4981.9|4985|4979|69
1614263830000|2021-02-25 14:37:10|4986.4|4980.4|4985|4979|4986.9|4980.9|4982.9|4976.9|51
1614263840000|2021-02-25 14:37:20|4984.9|4978.9|4983|4977|4984.9|4978.9|4982.9|4976.9|10
1614263850000|2021-02-25 14:37:30|4983.4|4977.4|4984.9|4978.9|4989.9|4983.9|4982.9|4976.9|90
1614263860000|2021-02-25 14:37:40|4985.3|4979.3|4982.9|4976.9|4989.9|4983.9|4982.4|4976.4|30
1614263870000|2021-02-25 14:37:50|4986.4|4980.4|4986.4|4980.4|4988|4982|4986.4|4980.4|46
1614263880000|2021-02-25 14:38:00|4985.9|4979.9|4985.9|4979.9|4986.4|4980.4|4985.4|4979.4|39
1614263890000|2021-02-25 14:38:10|4986.3|4980.3|4988.2|4982.2|4988.2|4982.2|4984.2|4978.2|173
1614263900000|2021-02-25 14:38:20|4988.5|4982.5|4991.7|4985.7|4991.7|4985.7|4988.5|4982.5|6
1614263910000|2021-02-25 14:38:30|4992.2|4986.2|4991.2|4985.2|4992.7|4986.7|4991.2|4985.2|19
1614263920000|2021-02-25 14:38:40|4991.7|4985.7|4995.7|4989.7|4996.2|4990.2|4991.7|4985.7|15
1614263930000|2021-02-25 14:38:50|4995.8|4989.8|5000.7|4994.7|5001.2|4995.2|4995.2|4989.2|40
1614263940000|2021-02-25 14:39:00|5000.2|4994.2|5002.7|4996.7|5003.7|4997.7|4999.2|4993.2|38
1614263950000|2021-02-25 14:39:10|5001.7|4995.7|4998.7|4992.7|5001.7|4995.7|4998.7|4992.7|30
1614263960000|2021-02-25 14:39:20|4996.3|4990.3|4985.9|4979.9|4996.8|4990.8|4984.7|4978.7|184
1614263970000|2021-02-25 14:39:30|4984.9|4978.9|4986.4|4980.4|4987.9|4981.9|4983.9|4977.9|86
1614263980000|2021-02-25 14:39:40|4985.8|4979.8|4988.8|4982.8|4988.8|4982.8|4985.8|4979.8|15
1614263990000|2021-02-25 14:39:50|4988.7|4982.7|4987.9|4981.9|4993.2|4987.2|4986.9|4980.9|84
1614264000000|2021-02-25 14:40:00|4989.8|4983.8|4993.4|4987.4|4994.9|4988.9|4989.8|4983.8|42
1614264010000|2021-02-25 14:40:10|4993.8|4987.8|4994.4|4988.4|4994.9|4988.9|4993|4987|41
1614264020000|2021-02-25 14:40:20|4993.9|4987.9|4996.4|4990.4|4996.4|4990.4|4993.9|4987.9|16
1614264030000|2021-02-25 14:40:30|4996.5|4990.5|4995.7|4989.7|4997.9|4991.9|4995|4989|33
1614264040000|2021-02-25 14:40:40|4995.5|4989.5|4993|4987|4995.7|4989.7|4993|4987|14
1614264050000|2021-02-25 14:40:50|4992.7|4986.7|4995.9|4989.9|4995.9|4989.9|4990.2|4984.2|32
1614264060000|2021-02-25 14:41:00|4996|4990|4998.9|4992.9|4998.9|4992.9|4996|4990|72
1614264070000|2021-02-25 14:41:10|4998.2|4992.2|4998.9|4992.9|4999.4|4993.4|4997.4|4991.4|19
1614264080000|2021-02-25 14:41:20|4999.3|4993.3|4994.3|4988.3|5000.4|4994.4|4994.2|4988.2|16
1614264090000|2021-02-25 14:41:30|4993.8|4987.8|4991.9|4985.9|4993.8|4987.8|4991.3|4985.3|11
1614264100000|2021-02-25 14:41:40|4991.8|4985.8|4988.9|4982.9|4991.8|4985.8|4988.9|4982.9|22
1614264110000|2021-02-25 14:41:50|4988.4|4982.4|4987.9|4981.9|4989.4|4983.4|4987.4|4981.4|63
1614264120000|2021-02-25 14:42:00|4988.4|4982.4|4992.9|4986.9|4993.2|4987.2|4987.4|4981.4|41
1614264130000|2021-02-25 14:42:10|4993.9|4987.9|4992.2|4986.2|4993.9|4987.9|4991.9|4985.9|15
1614264140000|2021-02-25 14:42:20|4992.5|4986.5|4990.5|4984.5|4993.7|4987.7|4988.2|4982.2|54
1614264150000|2021-02-25 14:42:30|4991.2|4985.2|4995.7|4989.7|4996.7|4990.7|4991.2|4985.2|43
1614264160000|2021-02-25 14:42:40|4995.3|4989.3|4996.5|4990.5|4996.5|4990.5|4995.3|4989.3|39
1614264170000|2021-02-25 14:42:50|4997|4991|4997.2|4991.2|4998.2|4992.2|4996.2|4990.2|17
1614264180000|2021-02-25 14:43:00|4997.3|4991.3|4997.5|4991.5|4998.2|4992.2|4997.3|4991.3|13
1614264190000|2021-02-25 14:43:10|4998.7|4992.7|4998.2|4992.2|5000.2|4994.2|4996.9|4990.9|89
1614264200000|2021-02-25 14:43:20|4998|4992|4999.5|4993.5|4999.5|4993.5|4997|4991|24
1614264210000|2021-02-25 14:43:30|4999.9|4993.9|4998.2|4992.2|5000.5|4994.5|4998.2|4992.2|13
1614264220000|2021-02-25 14:43:40|4998.5|4992.5|4997.7|4991.7|4999.2|4993.2|4997.7|4991.7|7
1614264230000|2021-02-25 14:43:50|4998.2|4992.2|4996.2|4990.2|4998.2|4992.2|4994.5|4988.5|106
1614264240000|2021-02-25 14:44:00|4995.7|4989.7|4997.7|4991.7|4997.7|4991.7|4995.7|4989.7|59
1614264250000|2021-02-25 14:44:10|4998.7|4992.7|4998|4992|5000.4|4994.4|4997.7|4991.7|244
1614264260000|2021-02-25 14:44:20|4997.8|4991.8|4997.9|4991.9|5001|4995|4997.8|4991.8|36
1614264270000|2021-02-25 14:44:30|4998.4|4992.4|4995.9|4989.9|4998.4|4992.4|4995.9|4989.9|29
1614264280000|2021-02-25 14:44:40|4996.9|4990.9|4996.2|4990.2|4996.9|4990.9|4995.7|4989.7|65
1614264290000|2021-02-25 14:44:50|4996|4990|4993.7|4987.7|4996|4990|4993.7|4987.7|183
1614264300000|2021-02-25 14:45:00|4994.7|4988.7|4994.8|4988.8|4995.8|4989.8|4993.7|4987.7|44
1614264310000|2021-02-25 14:45:10|4995|4989|4999.4|4993.4|4999.4|4993.4|4995|4989|30
1614264320000|2021-02-25 14:45:20|4999.3|4993.3|4996.4|4990.4|4999.3|4993.3|4995.4|4989.4|54
1614264330000|2021-02-25 14:45:30|4995.4|4989.4|4993.9|4987.9|4996.9|4990.9|4993.9|4987.9|19
1614264340000|2021-02-25 14:45:40|4994|4988|4993.4|4987.4|4995.4|4989.4|4993.4|4987.4|23
1614264350000|2021-02-25 14:45:50|4993.3|4987.3|4991.3|4985.3|4994.3|4988.3|4991.3|4985.3|104
1614264360000|2021-02-25 14:46:00|4991.7|4985.7|4991.4|4985.4|4992.4|4986.4|4991.4|4985.4|78
1614264370000|2021-02-25 14:46:10|4992.4|4986.4|4991.4|4985.4|4992.4|4986.4|4991.4|4985.4|53
1614264380000|2021-02-25 14:46:20|4989.4|4983.4|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|43
1614264390000|2021-02-25 14:46:30|4989.4|4983.4|4990.4|4984.4|4990.4|4984.4|4989.4|4983.4|29
1614264400000|2021-02-25 14:46:40|4989.4|4983.4|4990.4|4984.4|4992.4|4986.4|4989.4|4983.4|121
1614264410000|2021-02-25 14:46:50|4991.2|4985.2|4991.4|4985.4|4991.9|4985.9|4990.4|4984.4|29
1614264420000|2021-02-25 14:47:00|4991.9|4985.9|4991.4|4985.4|4992.4|4986.4|4990.3|4984.3|30
1614264430000|2021-02-25 14:47:10|4990.4|4984.4|4990.4|4984.4|4991.4|4985.4|4990.4|4984.4|5
1614264440000|2021-02-25 14:47:20|4989.7|4983.7|4989.9|4983.9|4990.5|4984.5|4989.4|4983.4|34
1614264450000|2021-02-25 14:47:30|4989.4|4983.4|4990.7|4984.7|4990.7|4984.7|4989|4983|100
1614264460000|2021-02-25 14:47:40|4994.2|4988.2|4991.2|4985.2|4994.2|4988.2|4991.2|4985.2|20
1614264470000|2021-02-25 14:47:50|4990.5|4984.5|4986.7|4980.7|4990.5|4984.5|4985.7|4979.7|18
1614264480000|2021-02-25 14:48:00|4987|4981|4985.9|4979.9|4987.2|4981.2|4985.9|4979.9|26
1614264490000|2021-02-25 14:48:10|4986.3|4980.3|4984.8|4978.8|4986.9|4980.9|4984.4|4978.4|63
1614264500000|2021-02-25 14:48:20|4984.3|4978.3|4981.8|4975.8|4984.3|4978.3|4981.8|4975.8|51
1614264510000|2021-02-25 14:48:30|4982.5|4976.5|4985.1|4979.1|4985.5|4979.5|4982.5|4976.5|29
1614264520000|2021-02-25 14:48:40|4985.3|4979.3|4981.6|4975.6|4985.6|4979.6|4981.6|4975.6|11
1614264530000|2021-02-25 14:48:50|4981.8|4975.8|4981.6|4975.6|4981.8|4975.8|4981.6|4975.6|25
1614264540000|2021-02-25 14:49:00|4982.1|4976.1|4982|4976|4982.3|4976.3|4981.8|4975.8|45
1614264550000|2021-02-25 14:49:10|4982.4|4976.4|4982.4|4976.4|4983.1|4977.1|4982.4|4976.4|117
1614264560000|2021-02-25 14:49:20|4982|4976|4976.9|4970.9|4982|4976|4976.5|4970.5|48
1614264570000|2021-02-25 14:49:30|4976.6|4970.6|4976.9|4970.9|4977.6|4971.6|4975.6|4969.6|148
1614264580000|2021-02-25 14:49:40|4976.5|4970.5|4974.4|4968.4|4976.5|4970.5|4973.8|4967.8|57
1614264590000|2021-02-25 14:49:50|4974.3|4968.3|4978|4972|4978|4972|4973.9|4967.9|44
1614264600000|2021-02-25 14:50:00|4977.6|4971.6|4975.6|4969.6|4978.5|4972.5|4975.6|4969.6|195
1614264610000|2021-02-25 14:50:10|4976.3|4970.3|4974.5|4968.5|4976.3|4970.3|4974.5|4968.5|193
1614264620000|2021-02-25 14:50:20|4975.1|4969.1|4974.3|4968.3|4975.1|4969.1|4973.1|4967.1|259
1614264630000|2021-02-25 14:50:30|4974.8|4968.8|4975|4969|4975.6|4969.6|4973.4|4967.4|27
1614264640000|2021-02-25 14:50:40|4975.4|4969.4|4973.8|4967.8|4975.5|4969.5|4973.3|4967.3|56
1614264650000|2021-02-25 14:50:50|4973.4|4967.4|4975|4969|4978.3|4972.3|4972.9|4966.9|54
1614264660000|2021-02-25 14:51:00|4974.8|4968.8|4982.9|4976.9|4982.9|4976.9|4974.8|4968.8|76
1614264670000|2021-02-25 14:51:10|4986.5|4980.5|4995.5|4989.5|4997|4991|4986.5|4980.5|59
1614264680000|2021-02-25 14:51:20|4995.3|4989.3|4995.9|4989.9|4998.1|4992.1|4991.9|4985.9|87
1614264690000|2021-02-25 14:51:30|4995.1|4989.1|4987.1|4981.1|4995.1|4989.1|4987.1|4981.1|25
1614264700000|2021-02-25 14:51:40|4987.5|4981.5|4981|4975|4987.5|4981.5|4981|4975|32
1614264710000|2021-02-25 14:51:50|4981.4|4975.4|4979.3|4973.3|4981.4|4975.4|4979|4973|21
1614264720000|2021-02-25 14:52:00|4978.9|4972.9|4978.4|4972.4|4978.9|4972.9|4976.4|4970.4|50
1614264730000|2021-02-25 14:52:10|4980.4|4974.4|4979.9|4973.9|4981.4|4975.4|4978.9|4972.9|20
1614264740000|2021-02-25 14:52:20|4980.3|4974.3|4980.9|4974.9|4981.4|4975.4|4978.9|4972.9|14
1614264750000|2021-02-25 14:52:30|4980.5|4974.5|4972.9|4966.9|4980.5|4974.5|4972.9|4966.9|41
1614264760000|2021-02-25 14:52:40|4973|4967|4973.4|4967.4|4974.9|4968.9|4972.9|4966.9|49
1614264770000|2021-02-25 14:52:50|4973|4967|4973.4|4967.4|4973.9|4967.9|4972.9|4966.9|14
1614264780000|2021-02-25 14:53:00|4973.7|4967.7|4975.2|4969.2|4976.2|4970.2|4973|4967|19
1614264790000|2021-02-25 14:53:10|4974.9|4968.9|4975.2|4969.2|4975.7|4969.7|4974.9|4968.9|6
1614264800000|2021-02-25 14:53:20|4974.9|4968.9|4976.5|4970.5|4978.6|4972.6|4974.7|4968.7|22
1614264810000|2021-02-25 14:53:30|4976.6|4970.6|4973.9|4967.9|4976.6|4970.6|4972.9|4966.9|44
1614264820000|2021-02-25 14:53:40|4973.4|4967.4|4974.6|4968.6|4976.5|4970.5|4973|4967|91
1614264830000|2021-02-25 14:53:50|4974.8|4968.8|4974.4|4968.4|4975.1|4969.1|4973.1|4967.1|43
1614264840000|2021-02-25 14:54:00|4975|4969|4973.6|4967.6|4975|4969|4973.6|4967.6|29
1614264850000|2021-02-25 14:54:10|4973.3|4967.3|4968.4|4962.4|4973.3|4967.3|4967|4961|146
1614264860000|2021-02-25 14:54:20|4968.2|4962.2|4971.2|4965.2|4971.4|4965.4|4967.9|4961.9|20
1614264870000|2021-02-25 14:54:30|4971.4|4965.4|4973.5|4967.5|4973.5|4967.5|4971.2|4965.2|23
1614264880000|2021-02-25 14:54:40|4973.1|4967.1|4972.5|4966.5|4975.5|4969.5|4972.5|4966.5|44
1614264890000|2021-02-25 14:54:50|4972.4|4966.4|4972.6|4966.6|4973.5|4967.5|4971.5|4965.5|36
1614264900000|2021-02-25 14:55:00|4972.2|4966.2|4972.1|4966.1|4973.5|4967.5|4972.1|4966.1|55
1614264910000|2021-02-25 14:55:10|4973.1|4967.1|4973.1|4967.1|4973.6|4967.6|4973|4967|8
1614264920000|2021-02-25 14:55:20|4973|4967|4971.1|4965.1|4973|4967|4971|4965|30
1614264930000|2021-02-25 14:55:30|4971|4965|4972.9|4966.9|4973.5|4967.5|4970.9|4964.9|11
1614264940000|2021-02-25 14:55:40|4972.5|4966.5|4971|4965|4972.5|4966.5|4971|4965|7
1614264950000|2021-02-25 14:55:50|4970.9|4964.9|4971.5|4965.5|4971.5|4965.5|4970.9|4964.9|23
1614264960000|2021-02-25 14:56:00|4971.1|4965.1|4973.4|4967.4|4974.1|4968.1|4971|4965|30
1614264970000|2021-02-25 14:56:10|4972.9|4966.9|4974.6|4968.6|4975.1|4969.1|4972.9|4966.9|12
1614264980000|2021-02-25 14:56:20|4974.5|4968.5|4975.4|4969.4|4976|4970|4974.5|4968.5|37
1614264990000|2021-02-25 14:56:30|4975|4969|4975|4969|4975|4969|4975|4969|1
1614265000000|2021-02-25 14:56:40|4974.6|4968.6|4974.9|4968.9|4975|4969|4974.4|4968.4|7
1614265010000|2021-02-25 14:56:50|4974.7|4968.7|4974|4968|4975|4969|4974|4968|53
1614265020000|2021-02-25 14:57:00|4974.5|4968.5|4975.4|4969.4|4976.5|4970.5|4974.5|4968.5|36
1614265030000|2021-02-25 14:57:10|4975.5|4969.5|4976.5|4970.5|4976.5|4970.5|4975.4|4969.4|10
1614265040000|2021-02-25 14:57:20|4978.4|4972.4|4981.7|4975.7|4982.2|4976.2|4978.2|4972.2|45
1614265050000|2021-02-25 14:57:30|4981.2|4975.2|4983.4|4977.4|4983.5|4977.5|4980|4974|52
1614265060000|2021-02-25 14:57:40|4983|4977|4985.3|4979.3|4987.8|4981.8|4983|4977|120
1614265070000|2021-02-25 14:57:50|4985.8|4979.8|4988.3|4982.3|4988.3|4982.3|4985.3|4979.3|15
1614265080000|2021-02-25 14:58:00|4987.3|4981.3|4987.4|4981.4|4988.3|4982.3|4985.9|4979.9|24
1614265090000|2021-02-25 14:58:10|4987.9|4981.9|4987.9|4981.9|4988.4|4982.4|4987|4981|14
1614265100000|2021-02-25 14:58:20|4988|4982|4986.3|4980.3|4989|4983|4986.3|4980.3|35
1614265110000|2021-02-25 14:58:30|4986.8|4980.8|4987.8|4981.8|4987.9|4981.9|4986.8|4980.8|33
1614265120000|2021-02-25 14:58:40|4988.1|4982.1|4989.1|4983.1|4989.6|4983.6|4987.3|4981.3|21
1614265130000|2021-02-25 14:58:50|4988.8|4982.8|4990.6|4984.6|4990.6|4984.6|4988.3|4982.3|8
1614265140000|2021-02-25 14:59:00|4991.8|4985.8|4990.8|4984.8|4992.1|4986.1|4990.8|4984.8|33
1614265150000|2021-02-25 14:59:10|4990.4|4984.4|4990.1|4984.1|4990.4|4984.4|4987.6|4981.6|39
1614265160000|2021-02-25 14:59:20|4989.4|4983.4|4990.1|4984.1|4990.3|4984.3|4989.3|4983.3|33
1614265170000|2021-02-25 14:59:30|4990.3|4984.3|4993.9|4987.9|4994.3|4988.3|4990.3|4984.3|82
1614265180000|2021-02-25 14:59:40|4993.8|4987.8|4993.3|4987.3|4993.8|4987.8|4991.4|4985.4|10
1614265190000|2021-02-25 14:59:50|4992.9|4986.9|4994.9|4988.9|4995.5|4989.5|4992.9|4986.9|28
1614265200000|2021-02-25 15:00:00|4995.3|4989.3|4994.5|4988.5|4995.5|4989.5|4993.9|4987.9|63
1614265210000|2021-02-25 15:00:10|4994.4|4988.4|4997.8|4991.8|4998.1|4992.1|4994.4|4988.4|53
1614265220000|2021-02-25 15:00:20|4997.4|4991.4|4999.5|4993.5|4999.5|4993.5|4997|4991|33
1614265230000|2021-02-25 15:00:30|4998.5|4992.5|4998.4|4992.4|4999.5|4993.5|4997.8|4991.8|33
1614265240000|2021-02-25 15:00:40|4998.3|4992.3|4996.6|4990.6|5001.1|4995.1|4996.6|4990.6|34
1614265250000|2021-02-25 15:00:50|4995.9|4989.9|4994.6|4988.6|4996.3|4990.3|4992.6|4986.6|25
1614265260000|2021-02-25 15:01:00|4995.3|4989.3|5007|5001|5007|5001|4995.1|4989.1|21
1614265270000|2021-02-25 15:01:10|5006.9|5000.9|5010.5|5004.5|5013|5007|5006.9|5000.9|56
1614265280000|2021-02-25 15:01:20|5010.1|5004.1|5011.4|5005.4|5012.4|5006.4|5008.8|5002.8|52
1614265290000|2021-02-25 15:01:30|5010.4|5004.4|5014.5|5008.5|5014.5|5008.5|5008.6|5002.6|40
1614265300000|2021-02-25 15:01:40|5014.1|5008.1|5013.3|5007.3|5014.5|5008.5|5013.3|5007.3|23
1614265310000|2021-02-25 15:01:50|5013.4|5007.4|5006.6|5000.6|5013.4|5007.4|5005.3|4999.3|115
1614265320000|2021-02-25 15:02:00|5006.5|5000.5|5000.6|4994.6|5006.5|5000.5|5000.5|4994.5|45
1614265330000|2021-02-25 15:02:10|5002.5|4996.5|4998.8|4992.8|5004.6|4998.6|4998.5|4992.5|88
1614265340000|2021-02-25 15:02:20|4998.6|4992.6|5000.1|4994.1|5000.1|4994.1|4997.5|4991.5|15
1614265350000|2021-02-25 15:02:30|4999.8|4993.8|4998.8|4992.8|4999.8|4993.8|4998.6|4992.6|3
1614265360000|2021-02-25 15:02:40|4999.1|4993.1|4995.1|4989.1|4999.1|4993.1|4994.8|4988.8|68
1614265370000|2021-02-25 15:02:50|4994.8|4988.8|4995.3|4989.3|4995.8|4989.8|4993.8|4987.8|3
1614265380000|2021-02-25 15:03:00|4995.1|4989.1|4994.6|4988.6|4995.3|4989.3|4994.6|4988.6|1
1614265390000|2021-02-25 15:03:10|4994.8|4988.8|4996.6|4990.6|4996.8|4990.8|4994.8|4988.8|11
1614265400000|2021-02-25 15:03:20|4995.8|4989.8|4995.3|4989.3|4996.6|4990.6|4995.3|4989.3|36
1614265410000|2021-02-25 15:03:30|4995.8|4989.8|4997.1|4991.1|4999|4993|4995.5|4989.5|7
1614265420000|2021-02-25 15:03:40|4997.5|4991.5|4991.6|4985.6|4997.5|4991.5|4991.6|4985.6|25
1614265430000|2021-02-25 15:03:50|4991.3|4985.3|4991.3|4985.3|4991.6|4985.6|4990.8|4984.8|12
1614265440000|2021-02-25 15:04:00|4990.8|4984.8|4992.6|4986.6|4992.6|4986.6|4990.8|4984.8|33
1614265450000|2021-02-25 15:04:10|4992.8|4986.8|4989.9|4983.9|4994.6|4988.6|4989.8|4983.8|13
1614265460000|2021-02-25 15:04:20|4989.6|4983.6|4984|4978|4990|4984|4983.9|4977.9|59
1614265470000|2021-02-25 15:04:30|4984.4|4978.4|4977.4|4971.4|4984.4|4978.4|4977.4|4971.4|19
1614265480000|2021-02-25 15:04:40|4977.5|4971.5|4978.4|4972.4|4978.4|4972.4|4976.1|4970.1|45
1614265490000|2021-02-25 15:04:50|4978.5|4972.5|4979.1|4973.1|4980|4974|4977.5|4971.5|59
1614265500000|2021-02-25 15:05:00|4978.9|4972.9|4980.2|4974.2|4984|4978|4978.2|4972.2|49
1614265510000|2021-02-25 15:05:10|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980|4974|3
1614265520000|2021-02-25 15:05:20|4981.5|4975.5|4983.4|4977.4|4983.7|4977.7|4980.6|4974.6|16
1614265530000|2021-02-25 15:05:30|4983|4977|4981.9|4975.9|4983|4977|4981.7|4975.7|8
1614265540000|2021-02-25 15:05:40|4982.7|4976.7|4982.6|4976.6|4984.2|4978.2|4982.6|4976.6|15
1614265550000|2021-02-25 15:05:50|4982.2|4976.2|4981.5|4975.5|4982.2|4976.2|4981.1|4975.1|13
1614265560000|2021-02-25 15:06:00|4981.1|4975.1|4982.6|4976.6|4983.4|4977.4|4981|4975|7
1614265570000|2021-02-25 15:06:10|4982.1|4976.1|4982.6|4976.6|4983.5|4977.5|4982|4976|15
1614265580000|2021-02-25 15:06:20|4982.3|4976.3|4981.1|4975.1|4982.6|4976.6|4981.1|4975.1|10
1614265590000|2021-02-25 15:06:30|4980.8|4974.8|4978.3|4972.3|4980.8|4974.8|4978.3|4972.3|12
1614265600000|2021-02-25 15:06:40|4978.8|4972.8|4978.8|4972.8|4978.9|4972.9|4978.8|4972.8|20
1614265610000|2021-02-25 15:06:50|4978.6|4972.6|4980.8|4974.8|4980.8|4974.8|4978|4972|19
1614265620000|2021-02-25 15:07:00|4980.9|4974.9|4977.4|4971.4|4980.9|4974.9|4977.3|4971.3|27
1614265630000|2021-02-25 15:07:10|4976.6|4970.6|4976.4|4970.4|4976.6|4970.6|4975.4|4969.4|14
1614265640000|2021-02-25 15:07:20|4976.7|4970.7|4976.7|4970.7|4977.7|4971.7|4976.7|4970.7|5
1614265650000|2021-02-25 15:07:30|4976.5|4970.5|4974.4|4968.4|4976.5|4970.5|4974.4|4968.4|28
1614265660000|2021-02-25 15:07:40|4974|4968|4976.4|4970.4|4976.4|4970.4|4974|4968|16
1614265670000|2021-02-25 15:07:50|4976.9|4970.9|4977|4971|4977.4|4971.4|4976.4|4970.4|24
1614265680000|2021-02-25 15:08:00|4976.9|4970.9|4972.4|4966.4|4977|4971|4972.4|4966.4|61
1614265690000|2021-02-25 15:08:10|4972.5|4966.5|4970|4964|4973.4|4967.4|4970|4964|20
1614265700000|2021-02-25 15:08:20|4970.7|4964.7|4970.4|4964.4|4970.7|4964.7|4968.4|4962.4|16
1614265710000|2021-02-25 15:08:30|4970.2|4964.2|4968.4|4962.4|4970.2|4964.2|4968.1|4962.1|13
1614265720000|2021-02-25 15:08:40|4968|4962|4970.4|4964.4|4970.7|4964.7|4968|4962|41
1614265730000|2021-02-25 15:08:50|4970.9|4964.9|4972.4|4966.4|4972.9|4966.9|4970.9|4964.9|28
1614265740000|2021-02-25 15:09:00|4972.5|4966.5|4971.1|4965.1|4972.6|4966.6|4971|4965|41
1614265750000|2021-02-25 15:09:10|4971|4965|4967.9|4961.9|4971|4965|4967.9|4961.9|39
1614265760000|2021-02-25 15:09:20|4968|4962|4969.4|4963.4|4970.4|4964.4|4967.7|4961.7|32
1614265770000|2021-02-25 15:09:30|4969.7|4963.7|4972.2|4966.2|4972.2|4966.2|4969.7|4963.7|7
1614265780000|2021-02-25 15:09:40|4971.9|4965.9|4970.4|4964.4|4971.9|4965.9|4970.4|4964.4|2
1614265790000|2021-02-25 15:09:50|4970|4964|4967.2|4961.2|4970|4964|4967.1|4961.1|61
1614265800000|2021-02-25 15:10:00|4968.6|4962.6|4970.1|4964.1|4970.6|4964.6|4968.6|4962.6|56
1614265810000|2021-02-25 15:10:10|4969.7|4963.7|4970.4|4964.4|4970.4|4964.4|4967.6|4961.6|22
1614265820000|2021-02-25 15:10:20|4970.2|4964.2|4969.4|4963.4|4971.4|4965.4|4969.4|4963.4|6
1614265830000|2021-02-25 15:10:30|4969.7|4963.7|4974|4968|4974|4968|4969.7|4963.7|5
1614265840000|2021-02-25 15:10:40|4975.4|4969.4|4973.6|4967.6|4975.4|4969.4|4973.2|4967.2|9
1614265850000|2021-02-25 15:10:50|4974.6|4968.6|4975.2|4969.2|4975.7|4969.7|4974.6|4968.6|2
1614265860000|2021-02-25 15:11:00|4975.4|4969.4|4976.2|4970.2|4976.2|4970.2|4972.2|4966.2|22
1614265870000|2021-02-25 15:11:10|4976.6|4970.6|4976.2|4970.2|4976.6|4970.6|4976.2|4970.2|2
1614265880000|2021-02-25 15:11:20|4977.6|4971.6|4980.2|4974.2|4980.7|4974.7|4977.6|4971.6|17
1614265890000|2021-02-25 15:11:30|4980.9|4974.9|4983.1|4977.1|4983.5|4977.5|4980.9|4974.9|50
1614265900000|2021-02-25 15:11:40|4983.2|4977.2|4981.1|4975.1|4983.2|4977.2|4981.1|4975.1|19
1614265910000|2021-02-25 15:11:50|4980.7|4974.7|4979.6|4973.6|4980.7|4974.7|4977.7|4971.7|33
1614265920000|2021-02-25 15:12:00|4979.5|4973.5|4978.1|4972.1|4979.5|4973.5|4976.6|4970.6|30
1614265930000|2021-02-25 15:12:10|4980.1|4974.1|4975.1|4969.1|4980.1|4974.1|4975.1|4969.1|45
1614265940000|2021-02-25 15:12:20|4974.6|4968.6|4976.6|4970.6|4976.6|4970.6|4973.6|4967.6|17
1614265950000|2021-02-25 15:12:30|4976.1|4970.1|4974.2|4968.2|4976.1|4970.1|4974.2|4968.2|17
1614265960000|2021-02-25 15:12:40|4974.1|4968.1|4972.1|4966.1|4974.1|4968.1|4971.7|4965.7|16
1614265970000|2021-02-25 15:12:50|4972.2|4966.2|4971.9|4965.9|4973.7|4967.7|4971.9|4965.9|33
1614265980000|2021-02-25 15:13:00|4971.5|4965.5|4971.7|4965.7|4972.7|4966.7|4971.4|4965.4|4
1614265990000|2021-02-25 15:13:10|4971.4|4965.4|4971.4|4965.4|4971.9|4965.9|4971.4|4965.4|15
1614266000000|2021-02-25 15:13:20|4971.9|4965.9|4973.2|4967.2|4973.2|4967.2|4971.4|4965.4|8
1614266010000|2021-02-25 15:13:30|4973.1|4967.1|4972.2|4966.2|4973.1|4967.1|4971.7|4965.7|1
1614266020000|2021-02-25 15:13:40|4972.4|4966.4|4971.5|4965.5|4972.7|4966.7|4971.5|4965.5|27
1614266030000|2021-02-25 15:13:50|4971.1|4965.1|4975.2|4969.2|4976.2|4970.2|4971.1|4965.1|21
1614266040000|2021-02-25 15:14:00|4974.9|4968.9|4974.7|4968.7|4975.7|4969.7|4974.7|4968.7|49
1614266050000|2021-02-25 15:14:10|4975.4|4969.4|4974.9|4968.9|4975.4|4969.4|4973.9|4967.9|63
1614266060000|2021-02-25 15:14:20|4976.9|4970.9|4976.4|4970.4|4979.9|4973.9|4975.4|4969.4|163
1614266070000|2021-02-25 15:14:30|4976|4970|4976.4|4970.4|4976.4|4970.4|4975.4|4969.4|9
1614266080000|2021-02-25 15:14:40|4976.5|4970.5|4978.1|4972.1|4978.1|4972.1|4976.4|4970.4|1
1614266090000|2021-02-25 15:14:50|4978.2|4972.2|4978.6|4972.6|4978.6|4972.6|4978.2|4972.2|4
1614266100000|2021-02-25 15:15:00|4978.1|4972.1|4976.1|4970.1|4978.1|4972.1|4976.1|4970.1|17
1614266110000|2021-02-25 15:15:10|4978.1|4972.1|4977.6|4971.6|4978.9|4972.9|4977.6|4971.6|14
1614266120000|2021-02-25 15:15:20|4978.1|4972.1|4977.1|4971.1|4978.6|4972.6|4977|4971|20
1614266130000|2021-02-25 15:15:30|4976.1|4970.1|4976.1|4970.1|4976.6|4970.6|4976.1|4970.1|24
1614266140000|2021-02-25 15:15:40|4976.6|4970.6|4977.1|4971.1|4977.1|4971.1|4976.6|4970.6|3
1614266150000|2021-02-25 15:15:50|4977.6|4971.6|4978.9|4972.9|4979.5|4973.5|4977.6|4971.6|25
1614266160000|2021-02-25 15:16:00|4979.9|4973.9|4979.4|4973.4|4980.2|4974.2|4978.2|4972.2|34
1614266170000|2021-02-25 15:16:10|4979.2|4973.2|4977.7|4971.7|4979.7|4973.7|4977.7|4971.7|3
1614266180000|2021-02-25 15:16:20|4977.4|4971.4|4980.1|4974.1|4980.1|4974.1|4977.2|4971.2|9
1614266190000|2021-02-25 15:16:30|4980|4974|4976.7|4970.7|4980|4974|4976.7|4970.7|37
1614266200000|2021-02-25 15:16:40|4976.6|4970.6|4976.1|4970.1|4977.1|4971.1|4976.1|4970.1|29
1614266210000|2021-02-25 15:16:50|4976.2|4970.2|4977.1|4971.1|4977.1|4971.1|4976.1|4970.1|10
1614266220000|2021-02-25 15:17:00|4977.6|4971.6|4976.7|4970.7|4978.6|4972.6|4976.6|4970.6|27
1614266230000|2021-02-25 15:17:10|4976.6|4970.6|4980.1|4974.1|4980.1|4974.1|4976.6|4970.6|9
1614266240000|2021-02-25 15:17:20|4980.6|4974.6|4980.7|4974.7|4981.5|4975.5|4980.6|4974.6|3
1614266250000|2021-02-25 15:17:30|4981.1|4975.1|4980.9|4974.9|4981.1|4975.1|4980.6|4974.6|4
1614266260000|2021-02-25 15:17:40|4981|4975|4981.1|4975.1|4981.5|4975.5|4981|4975|11
1614266270000|2021-02-25 15:17:50|4981.2|4975.2|4984.1|4978.1|4984.1|4978.1|4981.2|4975.2|30
1614266280000|2021-02-25 15:18:00|4983.6|4977.6|4986.7|4980.7|4987.1|4981.1|4983.6|4977.6|18
1614266290000|2021-02-25 15:18:10|4987.1|4981.1|4988.6|4982.6|4988.6|4982.6|4987.1|4981.1|15
1614266300000|2021-02-25 15:18:20|4988.5|4982.5|4986.9|4980.9|4988.5|4982.5|4986.7|4980.7|5
1614266310000|2021-02-25 15:18:30|4987.6|4981.6|4991|4985|4991|4985|4987.4|4981.4|36
1614266320000|2021-02-25 15:18:40|4992|4986|4996|4990|4996|4990|4991.9|4985.9|21
1614266330000|2021-02-25 15:18:50|4996.1|4990.1|4996.5|4990.5|4998.2|4992.2|4995.9|4989.9|16
1614266340000|2021-02-25 15:19:00|4996.1|4990.1|4996.2|4990.2|4996.9|4990.9|4991.2|4985.2|136
1614266350000|2021-02-25 15:19:10|4996.4|4990.4|4996.9|4990.9|4997.4|4991.4|4995.7|4989.7|12
1614266360000|2021-02-25 15:19:20|4997.2|4991.2|4996.9|4990.9|4997.9|4991.9|4996.4|4990.4|15
1614266370000|2021-02-25 15:19:30|4997.2|4991.2|5000.4|4994.4|5001.9|4995.9|4997.2|4991.2|19
1614266380000|2021-02-25 15:19:40|5000|4994|5001.9|4995.9|5002.2|4996.2|4998.6|4992.6|20
1614266390000|2021-02-25 15:19:50|5001.5|4995.5|5002.4|4996.4|5002.4|4996.4|5001|4995|38
1614266400000|2021-02-25 15:20:00|5002.7|4996.7|5005.4|4999.4|5005.4|4999.4|5002.4|4996.4|56
1614266410000|2021-02-25 15:20:10|5005.7|4999.7|5010.2|5004.2|5010.2|5004.2|5005.7|4999.7|33
1614266420000|2021-02-25 15:20:20|5010.7|5004.7|5004.1|4998.1|5010.7|5004.7|5002.7|4996.7|74
1614266430000|2021-02-25 15:20:30|5004|4998|5002.6|4996.6|5004|4998|5002.6|4996.6|7
1614266440000|2021-02-25 15:20:40|5005.4|4999.4|5006|5000|5006.5|5000.5|5004.9|4998.9|20
1614266450000|2021-02-25 15:20:50|5005.9|4999.9|5007.4|5001.4|5007.4|5001.4|5004.6|4998.6|22
1614266460000|2021-02-25 15:21:00|5006.9|5000.9|5010.9|5004.9|5012.8|5006.8|5006.4|5000.4|92
1614266470000|2021-02-25 15:21:10|5011|5005|5013.6|5007.6|5014.6|5008.6|5011|5005|44
1614266480000|2021-02-25 15:21:20|5015|5009|5017.2|5011.2|5017.2|5011.2|5014.6|5008.6|43
1614266490000|2021-02-25 15:21:30|5016.8|5010.8|5018.3|5012.3|5019.3|5013.3|5016.3|5010.3|41
1614266500000|2021-02-25 15:21:40|5018|5012|5017.1|5011.1|5018.3|5012.3|5016.2|5010.2|34
1614266510000|2021-02-25 15:21:50|5017.6|5011.6|5020.3|5014.3|5020.6|5014.6|5017.6|5011.6|22
1614266520000|2021-02-25 15:22:00|5020.2|5014.2|5021.5|5015.5|5023.3|5017.3|5020|5014|32
1614266530000|2021-02-25 15:22:10|5026.8|5020.8|5021.6|5015.6|5027.8|5021.8|5021.6|5015.6|45
1614266540000|2021-02-25 15:22:20|5022|5016|5018.6|5012.6|5022|5016|5018.6|5012.6|6
1614266550000|2021-02-25 15:22:30|5018.5|5012.5|5016.3|5010.3|5018.5|5012.5|5016.3|5010.3|23
1614266560000|2021-02-25 15:22:40|5013.7|5007.7|5011.8|5005.8|5014.1|5008.1|5011.8|5005.8|69
1614266570000|2021-02-25 15:22:50|5011.3|5005.3|5009.8|5003.8|5011.3|5005.3|5009.5|5003.5|14
1614266580000|2021-02-25 15:23:00|5010.2|5004.2|5010|5004|5011.2|5005.2|5010|5004|17
1614266590000|2021-02-25 15:23:10|5008.3|5002.3|5008.7|5002.7|5008.7|5002.7|5007.8|5001.8|27
1614266600000|2021-02-25 15:23:20|5008.3|5002.3|5006.1|5000.1|5008.8|5002.8|5005|4999|11
1614266610000|2021-02-25 15:23:30|5006|5000|5008.1|5002.1|5008.1|5002.1|5004.7|4998.7|25
1614266620000|2021-02-25 15:23:40|5008.5|5002.5|5007.3|5001.3|5009.6|5003.6|5007.3|5001.3|14
1614266630000|2021-02-25 15:23:50|5007.2|5001.2|5006.2|5000.2|5007.2|5001.2|5006.2|5000.2|3
1614266640000|2021-02-25 15:24:00|5006.1|5000.1|5005.6|4999.6|5006.1|5000.1|5003.2|4997.2|22
1614266650000|2021-02-25 15:24:10|5005.2|4999.2|5005.2|4999.2|5005.6|4999.6|5005.1|4999.1|15
1614266660000|2021-02-25 15:24:20|5005.1|4999.1|5005.3|4999.3|5005.7|4999.7|5004.2|4998.2|7
1614266670000|2021-02-25 15:24:30|5005.7|4999.7|5005.7|4999.7|5006.1|5000.1|5005.3|4999.3|5
1614266680000|2021-02-25 15:24:40|5005.3|4999.3|5007.1|5001.1|5007.1|5001.1|5005.3|4999.3|25
1614266690000|2021-02-25 15:24:50|5007|5001|5007.6|5001.6|5007.6|5001.6|5007|5001|1
1614266700000|2021-02-25 15:25:00|5008|5002|5010.3|5004.3|5010.8|5004.8|5008|5002|20
1614266710000|2021-02-25 15:25:10|5010.5|5004.5|5007.6|5001.6|5010.5|5004.5|5007.6|5001.6|12
1614266720000|2021-02-25 15:25:20|5008|5002|5008.5|5002.5|5009|5003|5008|5002|3
1614266730000|2021-02-25 15:25:30|5008.1|5002.1|5007.8|5001.8|5008.2|5002.2|5007.8|5001.8|7
1614266740000|2021-02-25 15:25:40|5008|5002|5008|5002|5008.3|5002.3|5007.8|5001.8|4
1614266750000|2021-02-25 15:25:50|5008.3|5002.3|5008.3|5002.3|5009.2|5003.2|5007.8|5001.8|9
1614266760000|2021-02-25 15:26:00|5008.7|5002.7|5008.7|5002.7|5008.8|5002.8|5008.3|5002.3|10
1614266770000|2021-02-25 15:26:10|5008.3|5002.3|5009.5|5003.5|5010|5004|5008.3|5002.3|33
1614266780000|2021-02-25 15:26:20|5009.1|5003.1|5011.3|5005.3|5011.3|5005.3|5009.1|5003.1|22
1614266790000|2021-02-25 15:26:30|5011.2|5005.2|5008.7|5002.7|5011.2|5005.2|5008.7|5002.7|1
1614266800000|2021-02-25 15:26:40|5008.3|5002.3|5009.1|5003.1|5010.2|5004.2|5008.2|5002.2|4
1614266810000|2021-02-25 15:26:50|5009.2|5003.2|5007.3|5001.3|5009.5|5003.5|5007.3|5001.3|18
1614266820000|2021-02-25 15:27:00|5007.8|5001.8|5004.6|4998.6|5008|5002|5004.6|4998.6|226
1614266830000|2021-02-25 15:27:10|5005|4999|5003.6|4997.6|5005|4999|5003.6|4997.6|6
1614266840000|2021-02-25 15:27:20|5003.2|4997.2|5002.1|4996.1|5003.8|4997.8|5002.1|4996.1|19
1614266850000|2021-02-25 15:27:30|5002.2|4996.2|5004.3|4998.3|5004.3|4998.3|5002.2|4996.2|8
1614266860000|2021-02-25 15:27:40|5005.1|4999.1|5006.4|5000.4|5006.4|5000.4|5005.1|4999.1|12
1614266870000|2021-02-25 15:27:50|5006.1|5000.1|5006.2|5000.2|5007.1|5001.1|5005.8|4999.8|15
1614266880000|2021-02-25 15:28:00|5005.8|4999.8|5006.2|5000.2|5006.2|5000.2|5005.8|4999.8|10
1614266890000|2021-02-25 15:28:10|5005.8|4999.8|5005.8|4999.8|5005.8|4999.8|5005.8|4999.8|1
1614266900000|2021-02-25 15:28:20|5006.2|5000.2|5006.2|5000.2|5006.7|5000.7|5005.8|4999.8|16
1614266910000|2021-02-25 15:28:30|5005.8|4999.8|5003.8|4997.8|5005.8|4999.8|5003.8|4997.8|3
1614266920000|2021-02-25 15:28:40|5004.3|4998.3|5003.8|4997.8|5004.8|4998.8|5003.8|4997.8|5
1614266930000|2021-02-25 15:28:50|5003.3|4997.3|5003.8|4997.8|5004.8|4998.8|5002.8|4996.8|19
1614266940000|2021-02-25 15:29:00|5004.2|4998.2|5001.8|4995.8|5004.2|4998.2|5000.8|4994.8|37
1614266950000|2021-02-25 15:29:10|5001.4|4995.4|5002.3|4996.3|5002.8|4996.8|5001.2|4995.2|7
1614266960000|2021-02-25 15:29:20|5002.7|4996.7|5003.4|4997.4|5003.8|4997.8|5002.7|4996.7|12
1614266970000|2021-02-25 15:29:30|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|5003.3|4997.3|0
1614266980000|2021-02-25 15:29:40|5003.7|4997.7|5003.3|4997.3|5004.7|4998.7|5003.2|4997.2|29
1614266990000|2021-02-25 15:29:50|5002.9|4996.9|5001.3|4995.3|5002.9|4996.9|5000.9|4994.9|16
1614267000000|2021-02-25 15:30:00|5001.7|4995.7|4998.9|4992.9|5001.8|4995.8|4997.8|4991.8|33
1614267010000|2021-02-25 15:30:10|4999.8|4993.8|4998.3|4992.3|5000.4|4994.4|4997.8|4991.8|27
1614267020000|2021-02-25 15:30:20|4999.7|4993.7|4997.8|4991.8|5004.8|4998.8|4997.4|4991.4|33
1614267030000|2021-02-25 15:30:30|4998.2|4992.2|4995.9|4989.9|5000.2|4994.2|4995.9|4989.9|41
1614267040000|2021-02-25 15:30:40|4994.8|4988.8|4992.2|4986.2|4994.8|4988.8|4991.2|4985.2|13
1614267050000|2021-02-25 15:30:50|4992.3|4986.3|4993.2|4987.2|4993.2|4987.2|4992.3|4986.3|2
1614267060000|2021-02-25 15:31:00|4992.8|4986.8|4992.8|4986.8|4993.2|4987.2|4992.8|4986.8|9
1614267070000|2021-02-25 15:31:10|4993.2|4987.2|4993.1|4987.1|4993.6|4987.6|4992.6|4986.6|28
1614267080000|2021-02-25 15:31:20|4992.7|4986.7|4998.4|4992.4|4998.6|4992.6|4992.3|4986.3|41
1614267090000|2021-02-25 15:31:30|4998.8|4992.8|4996.9|4990.9|4999.4|4993.4|4996.1|4990.1|16
1614267100000|2021-02-25 15:31:40|4996.6|4990.6|4990.1|4984.1|4996.6|4990.6|4989.7|4983.7|76
1614267110000|2021-02-25 15:31:50|4989.9|4983.9|4992.1|4986.1|4993.7|4987.7|4989.9|4983.9|8
1614267120000|2021-02-25 15:32:00|4992.4|4986.4|4985.2|4979.2|4992.4|4986.4|4985.2|4979.2|63
1614267130000|2021-02-25 15:32:10|4983.8|4977.8|4988.1|4982.1|4988.6|4982.6|4983.8|4977.8|48
1614267140000|2021-02-25 15:32:20|4987.7|4981.7|4986.9|4980.9|4987.8|4981.8|4986.4|4980.4|4
1614267150000|2021-02-25 15:32:30|4986.8|4980.8|4986.9|4980.9|4987.4|4981.4|4986.7|4980.7|11
1614267160000|2021-02-25 15:32:40|4986.6|4980.6|4988.1|4982.1|4988.1|4982.1|4986.4|4980.4|32
1614267170000|2021-02-25 15:32:50|4988.2|4982.2|4986.8|4980.8|4988.3|4982.3|4986.8|4980.8|19
1614267180000|2021-02-25 15:33:00|4987.1|4981.1|4986.8|4980.8|4988.8|4982.8|4986.8|4980.8|13
1614267190000|2021-02-25 15:33:10|4987.3|4981.3|4986.9|4980.9|4987.5|4981.5|4986.4|4980.4|66
1614267200000|2021-02-25 15:33:20|4987.3|4981.3|4987.7|4981.7|4989.1|4983.1|4987.3|4981.3|7
1614267210000|2021-02-25 15:33:30|4987.6|4981.6|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|15
1614267220000|2021-02-25 15:33:40|4987.6|4981.6|4988.8|4982.8|4988.8|4982.8|4987.2|4981.2|10
1614267230000|2021-02-25 15:33:50|4988.9|4982.9|4991.7|4985.7|4992.1|4986.1|4988.8|4982.8|17
1614267240000|2021-02-25 15:34:00|4990.3|4984.3|4988.3|4982.3|4990.3|4984.3|4988.2|4982.2|23
1614267250000|2021-02-25 15:34:10|4988.2|4982.2|4986.4|4980.4|4988.7|4982.7|4986.4|4980.4|15
1614267260000|2021-02-25 15:34:20|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.4|4980.4|25
1614267270000|2021-02-25 15:34:30|4986.6|4980.6|4990.2|4984.2|4990.2|4984.2|4986.2|4980.2|13
1614267280000|2021-02-25 15:34:40|4990.3|4984.3|4991.3|4985.3|4991.7|4985.7|4990.3|4984.3|11
1614267290000|2021-02-25 15:34:50|4991.7|4985.7|4994.1|4988.1|4994.1|4988.1|4991.7|4985.7|16
1614267300000|2021-02-25 15:35:00|4993.7|4987.7|4995.7|4989.7|4995.7|4989.7|4992.7|4986.7|21
1614267310000|2021-02-25 15:35:10|4996.2|4990.2|4995.7|4989.7|4996.7|4990.7|4995.7|4989.7|6
1614267320000|2021-02-25 15:35:20|4996.6|4990.6|4996.6|4990.6|4996.7|4990.7|4996.6|4990.6|20
1614267330000|2021-02-25 15:35:30|4997.1|4991.1|4995.2|4989.2|4997.1|4991.1|4994.8|4988.8|16
1614267340000|2021-02-25 15:35:40|4994.8|4988.8|4992.2|4986.2|4994.8|4988.8|4991.2|4985.2|27
1614267350000|2021-02-25 15:35:50|4991.8|4985.8|4993.6|4987.6|4993.6|4987.6|4991.8|4985.8|8
1614267360000|2021-02-25 15:36:00|4993.2|4987.2|4987.8|4981.8|4993.2|4987.2|4987.8|4981.8|12
1614267370000|2021-02-25 15:36:10|4988.2|4982.2|4990.3|4984.3|4991.3|4985.3|4988.2|4982.2|12
1614267380000|2021-02-25 15:36:20|4990.2|4984.2|4989.3|4983.3|4990.2|4984.2|4988.8|4982.8|2
1614267390000|2021-02-25 15:36:30|4989.4|4983.4|4991.7|4985.7|4991.8|4985.8|4988.8|4982.8|6
1614267400000|2021-02-25 15:36:40|4991.8|4985.8|4988.3|4982.3|4991.8|4985.8|4987.8|4981.8|17
1614267410000|2021-02-25 15:36:50|4987.8|4981.8|4988.8|4982.8|4988.8|4982.8|4987.8|4981.8|0
1614267420000|2021-02-25 15:37:00|4988.7|4982.7|4987.4|4981.4|4988.7|4982.7|4986.7|4980.7|15
1614267430000|2021-02-25 15:37:10|4987.8|4981.8|4991.3|4985.3|4991.7|4985.7|4987.8|4981.8|4
1614267440000|2021-02-25 15:37:20|4991.7|4985.7|4993.3|4987.3|4994.8|4988.8|4991.7|4985.7|9
1614267450000|2021-02-25 15:37:30|4992.7|4986.7|4989.8|4983.8|4993.2|4987.2|4989.7|4983.7|15
1614267460000|2021-02-25 15:37:40|4990.3|4984.3|4990.3|4984.3|4990.3|4984.3|4989.7|4983.7|5
1614267470000|2021-02-25 15:37:50|4990.2|4984.2|4989.6|4983.6|4990.3|4984.3|4988.3|4982.3|18
1614267480000|2021-02-25 15:38:00|4990.1|4984.1|4988.2|4982.2|4990.1|4984.1|4988.1|4982.1|20
1614267490000|2021-02-25 15:38:10|4988.1|4982.1|4986.9|4980.9|4988.6|4982.6|4986.9|4980.9|27
1614267500000|2021-02-25 15:38:20|4986.6|4980.6|4985.9|4979.9|4986.6|4980.6|4985.9|4979.9|6
1614267510000|2021-02-25 15:38:30|4986.1|4980.1|4987.8|4981.8|4988.1|4982.1|4985.9|4979.9|30
1614267520000|2021-02-25 15:38:40|4988.8|4982.8|4990.8|4984.8|4990.8|4984.8|4987.8|4981.8|9
1614267530000|2021-02-25 15:38:50|4990.9|4984.9|4991.8|4985.8|4992.4|4986.4|4990.9|4984.9|10
1614267540000|2021-02-25 15:39:00|4991.4|4985.4|4990.9|4984.9|4991.9|4985.9|4990.9|4984.9|7
1614267550000|2021-02-25 15:39:10|4990.8|4984.8|4992.4|4986.4|4992.4|4986.4|4990.8|4984.8|3
1614267560000|2021-02-25 15:39:20|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|4991.4|4985.4|10
1614267570000|2021-02-25 15:39:30|4991.6|4985.6|4992.6|4986.6|4992.6|4986.6|4991.6|4985.6|8
1614267590000|2021-02-25 15:39:50|4992.4|4986.4|4990.1|4984.1|4992.6|4986.6|4989.9|4983.9|12
1614267600000|2021-02-25 15:40:00|4990.4|4984.4|4987.4|4981.4|4990.6|4984.6|4987.3|4981.3|17
1614267610000|2021-02-25 15:40:10|4987.1|4981.1|4987.4|4981.4|4987.4|4981.4|4986.6|4980.6|9
1614267620000|2021-02-25 15:40:20|4986.6|4980.6|4985.1|4979.1|4986.6|4980.6|4984.7|4978.7|15
1614267630000|2021-02-25 15:40:30|4984.7|4978.7|4983.6|4977.6|4984.7|4978.7|4983.6|4977.6|3
1614267640000|2021-02-25 15:40:40|4983.4|4977.4|4982.1|4976.1|4983.6|4977.6|4980.8|4974.8|18
1614267650000|2021-02-25 15:40:50|4982.4|4976.4|4982.4|4976.4|4982.4|4976.4|4981.9|4975.9|2
1614267660000|2021-02-25 15:41:00|4984.4|4978.4|4983.1|4977.1|4984.4|4978.4|4982.7|4976.7|29
1614267670000|2021-02-25 15:41:10|4982.9|4976.9|4981.9|4975.9|4982.9|4976.9|4981.8|4975.8|5
1614267680000|2021-02-25 15:41:20|4981.8|4975.8|4980.9|4974.9|4982.3|4976.3|4980.9|4974.9|46
1614267690000|2021-02-25 15:41:30|4980.4|4974.4|4980.3|4974.3|4980.9|4974.9|4980.3|4974.3|12
1614267700000|2021-02-25 15:41:40|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|4981.3|4975.3|2
1614267710000|2021-02-25 15:41:50|4983.3|4977.3|4984.8|4978.8|4985.3|4979.3|4983.3|4977.3|17
1614267720000|2021-02-25 15:42:00|4984.9|4978.9|4985.9|4979.9|4986.3|4980.3|4984.9|4978.9|8
1614267730000|2021-02-25 15:42:10|4986.3|4980.3|4987.3|4981.3|4987.3|4981.3|4986.3|4980.3|4
1614267740000|2021-02-25 15:42:20|4986.9|4980.9|4986.9|4980.9|4987.7|4981.7|4986.9|4980.9|17
1614267750000|2021-02-25 15:42:30|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|0
1614267760000|2021-02-25 15:42:40|4988|4982|4987.3|4981.3|4988|4982|4987.3|4981.3|23
1614267770000|2021-02-25 15:42:50|4985.8|4979.8|4987.1|4981.1|4987.1|4981.1|4985.8|4979.8|10
1614267780000|2021-02-25 15:43:00|4986.7|4980.7|4986.1|4980.1|4986.7|4980.7|4986.1|4980.1|1
1614267790000|2021-02-25 15:43:10|4985.7|4979.7|4986.6|4980.6|4986.6|4980.6|4985.1|4979.1|8
1614267800000|2021-02-25 15:43:20|4986.4|4980.4|4986.1|4980.1|4986.6|4980.6|4986.1|4980.1|3
1614267810000|2021-02-25 15:43:30|4987.1|4981.1|4988.1|4982.1|4988.6|4982.6|4987.1|4981.1|6
1614267820000|2021-02-25 15:43:40|4994.2|4988.2|4994.6|4988.6|4994.6|4988.6|4993.1|4987.1|39
1614267830000|2021-02-25 15:43:50|4994.1|4988.1|4996.1|4990.1|4996.1|4990.1|4992.6|4986.6|78
1614267840000|2021-02-25 15:44:00|4995.6|4989.6|4994.6|4988.6|4996.1|4990.1|4994.1|4988.1|127
1614267850000|2021-02-25 15:44:10|4994.4|4988.4|4991.4|4985.4|4994.4|4988.4|4991.4|4985.4|41
1614267860000|2021-02-25 15:44:20|4992.1|4986.1|4991.9|4985.9|4993.1|4987.1|4991.6|4985.6|6
1614267870000|2021-02-25 15:44:30|4992.3|4986.3|4994.4|4988.4|4994.6|4988.6|4992.3|4986.3|17
1614267880000|2021-02-25 15:44:40|4994.1|4988.1|4993.9|4987.9|4994.4|4988.4|4993.9|4987.9|2
1614267890000|2021-02-25 15:44:50|4994.1|4988.1|4994.4|4988.4|4994.4|4988.4|4993.9|4987.9|1
1614267900000|2021-02-25 15:45:00|4996.2|4990.2|4995.6|4989.6|4996.6|4990.6|4995.6|4989.6|8
1614267910000|2021-02-25 15:45:10|4994.9|4988.9|4992.9|4986.9|4994.9|4988.9|4992|4986|20
1614267920000|2021-02-25 15:45:20|4991.9|4985.9|4991.5|4985.5|4992|4986|4991.5|4985.5|0
1614267930000|2021-02-25 15:45:30|4991.4|4985.4|4991|4985|4991.5|4985.5|4991|4985|10
1614267940000|2021-02-25 15:45:40|4990.9|4984.9|4989|4983|4990.9|4984.9|4989|4983|5
1614267950000|2021-02-25 15:45:50|4988.8|4982.8|4985.7|4979.7|4988.8|4982.8|4985.5|4979.5|11
1614267960000|2021-02-25 15:46:00|4985.5|4979.5|4985.7|4979.7|4986.5|4980.5|4985.5|4979.5|45
1614267970000|2021-02-25 15:46:10|4985.5|4979.5|4984.7|4978.7|4986|4980|4984.7|4978.7|11
1614267980000|2021-02-25 15:46:20|4984.5|4978.5|4986.2|4980.2|4986.2|4980.2|4984.2|4978.2|11
1614267990000|2021-02-25 15:46:30|4986.3|4980.3|4984.8|4978.8|4986.3|4980.3|4984.8|4978.8|20
1614268000000|2021-02-25 15:46:40|4984.5|4978.5|4985|4979|4985|4979|4984.5|4978.5|15
1614268010000|2021-02-25 15:46:50|4985.4|4979.4|4985.5|4979.5|4985.5|4979.5|4985.4|4979.4|1
1614268020000|2021-02-25 15:47:00|4985.2|4979.2|4985.5|4979.5|4985.5|4979.5|4985.2|4979.2|3
1614268030000|2021-02-25 15:47:10|4985|4979|4985.5|4979.5|4985.5|4979.5|4984.5|4978.5|12
1614268040000|2021-02-25 15:47:20|4985|4979|4985.5|4979.5|4988|4982|4984.5|4978.5|16
1614268050000|2021-02-25 15:47:30|4984.5|4978.5|4981.5|4975.5|4984.5|4978.5|4980.5|4974.5|30
1614268060000|2021-02-25 15:47:40|4981.7|4975.7|4981.5|4975.5|4982|4976|4981.5|4975.5|1
1614268070000|2021-02-25 15:47:50|4981|4975|4979.9|4973.9|4981|4975|4979.4|4973.4|5
1614268080000|2021-02-25 15:48:00|4980.4|4974.4|4980|4974|4981|4975|4980|4974|10
1614268090000|2021-02-25 15:48:10|4978.5|4972.5|4980|4974|4980|4974|4978.5|4972.5|56
1614268100000|2021-02-25 15:48:20|4979.7|4973.7|4977.9|4971.9|4979.7|4973.7|4976.5|4970.5|26
1614268110000|2021-02-25 15:48:30|4978|4972|4980.4|4974.4|4980.5|4974.5|4977.7|4971.7|14
1614268120000|2021-02-25 15:48:40|4980.5|4974.5|4978|4972|4981|4975|4978|4972|32
1614268130000|2021-02-25 15:48:50|4977.7|4971.7|4976.3|4970.3|4978.5|4972.5|4976.3|4970.3|27
1614268140000|2021-02-25 15:49:00|4976.5|4970.5|4974.8|4968.8|4976.8|4970.8|4974.3|4968.3|60
1614268150000|2021-02-25 15:49:10|4974.9|4968.9|4975|4969|4975.8|4969.8|4974.8|4968.8|20
1614268160000|2021-02-25 15:49:20|4974.7|4968.7|4976.4|4970.4|4976.4|4970.4|4974.5|4968.5|5
1614268170000|2021-02-25 15:49:30|4976.5|4970.5|4977|4971|4977|4971|4975.5|4969.5|7
1614268180000|2021-02-25 15:49:40|4976.7|4970.7|4977|4971|4977.5|4971.5|4976|4970|19
1614268190000|2021-02-25 15:49:50|4977.2|4971.2|4979|4973|4979|4973|4976.5|4970.5|23
1614268200000|2021-02-25 15:50:00|4979.4|4973.4|4979|4973|4979.5|4973.5|4978.5|4972.5|24
1614268210000|2021-02-25 15:50:10|4978.7|4972.7|4980.4|4974.4|4980.5|4974.5|4978.5|4972.5|20
1614268220000|2021-02-25 15:50:20|4980.5|4974.5|4980.4|4974.4|4980.5|4974.5|4979.9|4973.9|11
1614268230000|2021-02-25 15:50:30|4978|4972|4978.3|4972.3|4978.8|4972.8|4977.8|4971.8|20
1614268240000|2021-02-25 15:50:40|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|4977.8|4971.8|2
1614268250000|2021-02-25 15:50:50|4978.3|4972.3|4978.8|4972.8|4978.8|4972.8|4978.3|4972.3|9
1614268260000|2021-02-25 15:51:00|4979.2|4973.2|4978.8|4972.8|4979.8|4973.8|4978.3|4972.3|22
1614268270000|2021-02-25 15:51:10|4979.3|4973.3|4979.3|4973.3|4979.8|4973.8|4979.2|4973.2|14
1614268280000|2021-02-25 15:51:20|4979.7|4973.7|4981.3|4975.3|4981.8|4975.8|4979.7|4973.7|4
1614268290000|2021-02-25 15:51:30|4981.7|4975.7|4984.8|4978.8|4984.8|4978.8|4981.7|4975.7|54
1614268310000|2021-02-25 15:51:50|4985|4979|4986.8|4980.8|4987.7|4981.7|4985|4979|20
1614268320000|2021-02-25 15:52:00|4987.2|4981.2|4985.3|4979.3|4987.3|4981.3|4985.3|4979.3|6
1614268330000|2021-02-25 15:52:10|4985.2|4979.2|4987.2|4981.2|4987.2|4981.2|4984.8|4978.8|17
1614268340000|2021-02-25 15:52:20|4986.8|4980.8|4986.8|4980.8|4986.8|4980.8|4986.3|4980.3|11
1614268350000|2021-02-25 15:52:30|4986.4|4980.4|4985.8|4979.8|4986.4|4980.4|4984.8|4978.8|23
1614268360000|2021-02-25 15:52:40|4985.3|4979.3|4985.3|4979.3|4986.2|4980.2|4985.2|4979.2|4
1614268370000|2021-02-25 15:52:50|4984.9|4978.9|4983.8|4977.8|4984.9|4978.9|4983.8|4977.8|5
1614268380000|2021-02-25 15:53:00|4983.7|4977.7|4984.8|4978.8|4984.8|4978.8|4982.3|4976.3|9
1614268390000|2021-02-25 15:53:10|4984.2|4978.2|4985.5|4979.5|4986|4980|4984.2|4978.2|328
1614268400000|2021-02-25 15:53:20|4985.9|4979.9|4984.4|4978.4|4985.9|4979.9|4984.3|4978.3|17
1614268410000|2021-02-25 15:53:30|4984.8|4978.8|4984.8|4978.8|4984.9|4978.9|4983.9|4977.9|3
1614268420000|2021-02-25 15:53:40|4984.5|4978.5|4985.9|4979.9|4985.9|4979.9|4984.4|4978.4|4
1614268430000|2021-02-25 15:53:50|4986|4980|4987.3|4981.3|4987.3|4981.3|4986|4980|2
1614268440000|2021-02-25 15:54:00|4985.9|4979.9|4986.3|4980.3|4986.3|4980.3|4985.9|4979.9|17
1614268450000|2021-02-25 15:54:10|4985.8|4979.8|4985.8|4979.8|4985.9|4979.9|4985.8|4979.8|1
1614268460000|2021-02-25 15:54:20|4984.9|4978.9|4983.9|4977.9|4984.9|4978.9|4983.9|4977.9|1
1614268470000|2021-02-25 15:54:30|4984.3|4978.3|4985.3|4979.3|4985.3|4979.3|4984.3|4978.3|2
1614268480000|2021-02-25 15:54:40|4985.7|4979.7|4985.3|4979.3|4985.8|4979.8|4985.3|4979.3|1
1614268490000|2021-02-25 15:54:50|4985.5|4979.5|4986.5|4980.5|4986.5|4980.5|4985.5|4979.5|10
1614268500000|2021-02-25 15:55:00|4986.8|4980.8|4986.7|4980.7|4986.8|4980.8|4986.5|4980.5|5
1614268510000|2021-02-25 15:55:10|4989|4983|4990|4984|4990|4984|4989|4983|4
1614268520000|2021-02-25 15:55:20|4989.9|4983.9|4991|4985|4991|4985|4989.9|4983.9|3
1614268530000|2021-02-25 15:55:30|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|4990.9|4984.9|12
1614268540000|2021-02-25 15:55:40|4990.5|4984.5|4989.4|4983.4|4990.5|4984.5|4989.4|4983.4|12
1614268550000|2021-02-25 15:55:50|4988.4|4982.4|4990|4984|4990|4984|4988|4982|9
1614268560000|2021-02-25 15:56:00|4990.4|4984.4|4990.4|4984.4|4990.9|4984.9|4990|4984|11
1614268570000|2021-02-25 15:56:10|4990|4984|4990.2|4984.2|4990.2|4984.2|4990|4984|17
1614268580000|2021-02-25 15:56:20|4990.7|4984.7|4993.8|4987.8|4994.3|4988.3|4990.7|4984.7|24
1614268590000|2021-02-25 15:56:30|4993.3|4987.3|4995.3|4989.3|4995.3|4989.3|4993.3|4987.3|3
1614268600000|2021-02-25 15:56:40|4994.8|4988.8|4993|4987|4995.3|4989.3|4993|4987|47
1614268610000|2021-02-25 15:56:50|4992.7|4986.7|4993|4987|4993|4987|4991.5|4985.5|12
1614268620000|2021-02-25 15:57:00|4992|4986|4989.4|4983.4|4992.5|4986.5|4989.4|4983.4|24
1614268630000|2021-02-25 15:57:10|4991.5|4985.5|4989.4|4983.4|4991.5|4985.5|4989.4|4983.4|15
1614268640000|2021-02-25 15:57:20|4989|4983|4988.4|4982.4|4989|4983|4987.5|4981.5|20
1614268650000|2021-02-25 15:57:30|4988.5|4982.5|4989.4|4983.4|4989.4|4983.4|4988.5|4982.5|21
1614268660000|2021-02-25 15:57:40|4989.3|4983.3|4991.9|4985.9|4991.9|4985.9|4988.4|4982.4|33
1614268670000|2021-02-25 15:57:50|4992.3|4986.3|4991.3|4985.3|4992.3|4986.3|4990.8|4984.8|1
1614268680000|2021-02-25 15:58:00|4990.8|4984.8|4988|4982|4990.8|4984.8|4987.9|4981.9|15
1614268690000|2021-02-25 15:58:10|4987.7|4981.7|4988.8|4982.8|4988.8|4982.8|4987.5|4981.5|7
1614268700000|2021-02-25 15:58:20|4989.8|4983.8|4989.5|4983.5|4991.3|4985.3|4989.5|4983.5|10
1614268710000|2021-02-25 15:58:30|||||||||2
1614268720000|2021-02-25 15:58:40|4989.9|4983.9|4988.5|4982.5|4989.9|4983.9|4988.5|4982.5|4
1614268730000|2021-02-25 15:58:50|4988.9|4982.9|4988.5|4982.5|4988.9|4982.9|4988.5|4982.5|6
1614268740000|2021-02-25 15:59:00|4987.5|4981.5|4987.9|4981.9|4987.9|4981.9|4987.5|4981.5|8
1614268750000|2021-02-25 15:59:10|4988.3|4982.3|4989.9|4983.9|4989.9|4983.9|4988.3|4982.3|3
1614268760000|2021-02-25 15:59:20|4990|4984|4989.9|4983.9|4991.5|4985.5|4989.9|4983.9|9
1614268770000|2021-02-25 15:59:30|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|4989.5|4983.5|0
1614268780000|2021-02-25 15:59:40|4988.9|4982.9|4988|4982|4988.9|4982.9|4988|4982|3
1614268790000|2021-02-25 15:59:50|4988.2|4982.2|4988|4982|4988.5|4982.5|4988|4982|13
1614268800000|2021-02-25 16:00:00|4988.5|4982.5|4988.7|4982.7|4988.7|4982.7|4988.5|4982.5|48447
1614268820000|2021-02-25 16:00:20|4987.3|4981.3|4987.7|4981.7|4987.7|4981.7|4987.2|4981.2|5
1614268830000|2021-02-25 16:00:30|4987.3|4981.3|4985.3|4979.3|4987.7|4981.7|4985.3|4979.3|11
1614268840000|2021-02-25 16:00:40|4985.7|4979.7|4985.3|4979.3|4986.7|4980.7|4984.9|4978.9|8
1614268850000|2021-02-25 16:00:50|4985.2|4979.2|4985.3|4979.3|4985.3|4979.3|4984.3|4978.3|19
1614268860000|2021-02-25 16:01:00|4985.2|4979.2|4985.5|4979.5|4985.5|4979.5|4984.8|4978.8|12
1614268870000|2021-02-25 16:01:10|4985.9|4979.9|4985.5|4979.5|4986.5|4980.5|4985.5|4979.5|8
1614268880000|2021-02-25 16:01:20|4985.4|4979.4|4984.5|4978.5|4985.4|4979.4|4984.5|4978.5|3
1614268890000|2021-02-25 16:01:30|4984.2|4978.2|4984.5|4978.5|4984.5|4978.5|4984|4978|1
1614268900000|2021-02-25 16:01:40|4984|4978|4984.5|4978.5|4984.5|4978.5|4984|4978|8
1614268910000|2021-02-25 16:01:50|4984.2|4978.2|4985.5|4979.5|4985.5|4979.5|4984|4978|8
1614268920000|2021-02-25 16:02:00|4988.9|4982.9|4988|4982|4988.9|4982.9|4987.9|4981.9|31
1614268930000|2021-02-25 16:02:10|4987.7|4981.7|4985.7|4979.7|4987.7|4981.7|4985|4979|17
1614268940000|2021-02-25 16:02:20|4985.5|4979.5|4987|4981|4987|4981|4985.5|4979.5|2
1614268950000|2021-02-25 16:02:30|4987.2|4981.2|4988.7|4982.7|4988.7|4982.7|4987|4981|11
1614268960000|2021-02-25 16:02:40|4988.5|4982.5|4989.7|4983.7|4989.7|4983.7|4988.2|4982.2|10
1614268970000|2021-02-25 16:02:50|4989.2|4983.2|4988.7|4982.7|4989.3|4983.3|4988.7|4982.7|6
1614268980000|2021-02-25 16:03:00|4989.2|4983.2|4987.5|4981.5|4989.5|4983.5|4987.5|4981.5|14
1614268990000|2021-02-25 16:03:10|4988|4982|4987|4981|4988|4982|4987|4981|2
1614269000000|2021-02-25 16:03:20|4986.7|4980.7|4986.5|4980.5|4987|4981|4986.5|4980.5|0
1614269010000|2021-02-25 16:03:30|4986.9|4980.9|4986.5|4980.5|4987|4981|4986.5|4980.5|5
1614269020000|2021-02-25 16:03:40|4986|4980|4986|4980|4986|4980|4985.5|4979.5|4
1614269030000|2021-02-25 16:03:50|4985.7|4979.7|4986|4980|4986|4980|4985.5|4979.5|2
1614269040000|2021-02-25 16:04:00|4985.5|4979.5|4986|4980|4986|4980|4985.5|4979.5|8
1614269050000|2021-02-25 16:04:10|4986.5|4980.5|4988.5|4982.5|4990.5|4984.5|4986.5|4980.5|24
1614269060000|2021-02-25 16:04:20|4988.4|4982.4|4985.9|4979.9|4988.4|4982.4|4985.5|4979.5|21
1614269070000|2021-02-25 16:04:30|4986.9|4980.9|4986.9|4980.9|4987.5|4981.5|4986.5|4980.5|6
1614269080000|2021-02-25 16:04:40|4986.5|4980.5|4985.9|4979.9|4986.5|4980.5|4985.9|4979.9|3
1614269090000|2021-02-25 16:04:50|4986|4980|4985.5|4979.5|4986.9|4980.9|4985.5|4979.5|5
1614269100000|2021-02-25 16:05:00|4986|4980|4986|4980|4986.5|4980.5|4986|4980|9
1614269110000|2021-02-25 16:05:10|4985.5|4979.5|4987|4981|4987|4981|4985.5|4979.5|2
1614269120000|2021-02-25 16:05:20|4986.7|4980.7|4986.5|4980.5|4986.7|4980.7|4986.2|4980.2|6
1614269130000|2021-02-25 16:05:30|4986.7|4980.7|4988.2|4982.2|4988.2|4982.2|4985.4|4979.4|17
1614269140000|2021-02-25 16:05:40|4987.8|4981.8|4988.9|4982.9|4988.9|4982.9|4987.8|4981.8|9
1614269150000|2021-02-25 16:05:50|4989.4|4983.4|4988.7|4982.7|4990.2|4984.2|4988.3|4982.3|26
1614269160000|2021-02-25 16:06:00|4989|4983|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|5
1614269170000|2021-02-25 16:06:10|4989.5|4983.5|4988.7|4982.7|4989.7|4983.7|4988.2|4982.2|14
1614269180000|2021-02-25 16:06:20|4988.3|4982.3|4988.4|4982.4|4988.9|4982.9|4987.8|4981.8|5
1614269190000|2021-02-25 16:06:30|4988.3|4982.3|4987.5|4981.5|4989|4983|4987.5|4981.5|16
1614269200000|2021-02-25 16:06:40|4987.7|4981.7|4987.5|4981.5|4987.7|4981.7|4987.5|4981.5|18
1614269210000|2021-02-25 16:06:50|4986.7|4980.7|4986|4980|4986.7|4980.7|4986|4980|11
1614269220000|2021-02-25 16:07:00|4986.2|4980.2|4987.7|4981.7|4987.7|4981.7|4986.2|4980.2|9
1614269230000|2021-02-25 16:07:10|4988|4982|4990.7|4984.7|4990.7|4984.7|4987.7|4981.7|13
1614269240000|2021-02-25 16:07:20|4988.8|4982.8|4993|4987|4993.5|4987.5|4988.8|4982.8|68
1614269250000|2021-02-25 16:07:30|4993.7|4987.7|4994.5|4988.5|4994.5|4988.5|4993|4987|14
1614269260000|2021-02-25 16:07:40|4994.4|4988.4|4993.7|4987.7|4994.4|4988.4|4993|4987|22
1614269270000|2021-02-25 16:07:50|4993.5|4987.5|4991.7|4985.7|4993.5|4987.5|4991.5|4985.5|6
1614269280000|2021-02-25 16:08:00|4991.5|4985.5|4988.5|4982.5|4991.5|4985.5|4988.5|4982.5|15
1614269290000|2021-02-25 16:08:10|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4987.7|4981.7|12
1614269300000|2021-02-25 16:08:20|4989|4983|4988.7|4982.7|4989|4983|4988.7|4982.7|2
1614269310000|2021-02-25 16:08:30|4989|4983|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|1
1614269320000|2021-02-25 16:08:40|4989|4983|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|14
1614269330000|2021-02-25 16:08:50|||||||||1
1614269340000|2021-02-25 16:09:00|4989|4983|4987.8|4981.8|4989|4983|4987.8|4981.8|8
1614269350000|2021-02-25 16:09:10|4988.7|4982.7|4988.2|4982.2|4988.7|4982.7|4988.2|4982.2|7
1614269360000|2021-02-25 16:09:20|4988.5|4982.5|4988.7|4982.7|4988.7|4982.7|4988.5|4982.5|0
1614269370000|2021-02-25 16:09:30|4988.3|4982.3|4989.2|4983.2|4989.2|4983.2|4988.3|4982.3|3
1614269380000|2021-02-25 16:09:40|4989.7|4983.7|4991.2|4985.2|4991.5|4985.5|4989.2|4983.2|12
1614269390000|2021-02-25 16:09:50|4990.8|4984.8|4989.1|4983.1|4991.1|4985.1|4989.1|4983.1|3
1614269400000|2021-02-25 16:10:00|4989.5|4983.5|4989.5|4983.5|4990|4984|4989.5|4983.5|5
1614269410000|2021-02-25 16:10:10|4990|4984|4990|4984|4990.5|4984.5|4990|4984|2
1614269420000|2021-02-25 16:10:20|4989.5|4983.5|4989|4983|4989.5|4983.5|4989|4983|2
1614269430000|2021-02-25 16:10:30|4989.5|4983.5|4988.1|4982.1|4989.5|4983.5|4987.6|4981.6|9
1614269440000|2021-02-25 16:10:40|4987.1|4981.1|4987.1|4981.1|4987.5|4981.5|4986.5|4980.5|18
1614269450000|2021-02-25 16:10:50|4987|4981|4986.5|4980.5|4987.1|4981.1|4986.5|4980.5|17
1614269460000|2021-02-25 16:11:00|4987|4981|4987.1|4981.1|4988|4982|4986.5|4980.5|30
1614269470000|2021-02-25 16:11:10|4987|4981|4986|4980|4987.5|4981.5|4985.5|4979.5|12
1614269480000|2021-02-25 16:11:20|4987.5|4981.5|4986.1|4980.1|4987.5|4981.5|4986.1|4980.1|24
1614269490000|2021-02-25 16:11:30|4986.5|4980.5|4986.9|4980.9|4987.1|4981.1|4986.5|4980.5|6
1614269500000|2021-02-25 16:11:40|4986.5|4980.5|4986.9|4980.9|4987|4981|4985.9|4979.9|11
1614269510000|2021-02-25 16:11:50|4986.8|4980.8|4986.5|4980.5|4986.9|4980.9|4986.4|4980.4|0
1614269520000|2021-02-25 16:12:00|4987.1|4981.1|4987|4981|4987.1|4981.1|4987|4981|5
1614269530000|2021-02-25 16:12:10|4986.9|4980.9|4986|4980|4987|4981|4985.5|4979.5|5
1614269540000|2021-02-25 16:12:20|4990.3|4984.3|4991.2|4985.2|4991.8|4985.8|4989.9|4983.9|91
1614269550000|2021-02-25 16:12:30|4992.3|4986.3|4993.3|4987.3|4993.3|4987.3|4992.3|4986.3|9
1614269560000|2021-02-25 16:12:40|4993.2|4987.2|4992.3|4986.3|4993.3|4987.3|4992.3|4986.3|17
1614269570000|2021-02-25 16:12:50|4989.9|4983.9|4990.5|4984.5|4990.5|4984.5|4989.3|4983.3|70
1614269580000|2021-02-25 16:13:00|4990.9|4984.9|4993.9|4987.9|4994.9|4988.9|4990.9|4984.9|33
1614269590000|2021-02-25 16:13:10|4994|4988|4992.9|4986.9|4994|4988|4992.9|4986.9|14
1614269600000|2021-02-25 16:13:20|4993|4987|4993.5|4987.5|4993.9|4987.9|4992.9|4986.9|6
1614269610000|2021-02-25 16:13:30|4993.4|4987.4|4993.3|4987.3|4993.4|4987.4|4992.9|4986.9|9
1614269620000|2021-02-25 16:13:40|4992.9|4986.9|4992.9|4986.9|4993.8|4987.8|4992.9|4986.9|10
1614269630000|2021-02-25 16:13:50|4993.3|4987.3|4990.9|4984.9|4993.4|4987.4|4990.9|4984.9|14
1614269640000|2021-02-25 16:14:00|4991.5|4985.5|4991.5|4985.5|4991.5|4985.5|4989.9|4983.9|6
1614269650000|2021-02-25 16:14:10|4991.4|4985.4|4990.4|4984.4|4991.4|4985.4|4990.4|4984.4|9
1614269660000|2021-02-25 16:14:20|4989.9|4983.9|4989.9|4983.9|4990|4984|4989.9|4983.9|1
1614269670000|2021-02-25 16:14:30|4990.3|4984.3|4990.4|4984.4|4990.4|4984.4|4990.3|4984.3|3
1614269680000|2021-02-25 16:14:40|4990.8|4984.8|4990.3|4984.3|4991.1|4985.1|4990.3|4984.3|5
1614269690000|2021-02-25 16:14:50|4990.5|4984.5|4989.3|4983.3|4990.5|4984.5|4989.3|4983.3|6
1614269700000|2021-02-25 16:15:00|4989.6|4983.6|4989.3|4983.3|4990.1|4984.1|4989.3|4983.3|5
1614269710000|2021-02-25 16:15:10|4989.6|4983.6|4986.9|4980.9|4989.6|4983.6|4986.9|4980.9|18
1614269720000|2021-02-25 16:15:20|4986.8|4980.8|4986.3|4980.3|4986.8|4980.8|4986.3|4980.3|12
1614269730000|2021-02-25 16:15:30|4986.8|4980.8|4987.1|4981.1|4987.1|4981.1|4986.8|4980.8|11
1614269740000|2021-02-25 16:15:40|4986.8|4980.8|4987.3|4981.3|4987.6|4981.6|4986.6|4980.6|4
1614269750000|2021-02-25 16:15:50|4987.6|4981.6|4988|4982|4988|4982|4987.6|4981.6|4
1614269760000|2021-02-25 16:16:00|4987.9|4981.9|4987.5|4981.5|4988.4|4982.4|4987.4|4981.4|4
1614269770000|2021-02-25 16:16:10|||||||||1
1614269780000|2021-02-25 16:16:20|4988|4982|4988.4|4982.4|4988.4|4982.4|4988|4982|3
1614269790000|2021-02-25 16:16:30|||||||||1
1614269810000|2021-02-25 16:16:50|4988.5|4982.5|4990.1|4984.1|4990.1|4984.1|4988.5|4982.5|8
1614269820000|2021-02-25 16:17:00|4989.8|4983.8|4990.1|4984.1|4990.1|4984.1|4989.3|4983.3|4
1614269830000|2021-02-25 16:17:10|4989.6|4983.6|4989.3|4983.3|4989.8|4983.8|4989.3|4983.3|4
1614269840000|2021-02-25 16:17:20|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|4989.4|4983.4|6
1614269850000|2021-02-25 16:17:30|||||||||16
1614269860000|2021-02-25 16:17:40|||||||||1
1614269870000|2021-02-25 16:17:50|4989.6|4983.6|4991|4985|4991.5|4985.5|4989.6|4983.6|31
1614269880000|2021-02-25 16:18:00|4991.1|4985.1|4991.5|4985.5|4992|4986|4991.1|4985.1|1
1614269890000|2021-02-25 16:18:10|4991|4985|4990.5|4984.5|4991|4985|4990.5|4984.5|9
1614269900000|2021-02-25 16:18:20|4990|4984|4991|4985|4991|4985|4990|4984|3
1614269910000|2021-02-25 16:18:30|4991.4|4985.4|4991.9|4985.9|4992|4986|4991.4|4985.4|2
1614269920000|2021-02-25 16:18:40|4991.5|4985.5|4992.1|4986.1|4992.1|4986.1|4990.6|4984.6|8
1614269930000|2021-02-25 16:18:50|4991.6|4985.6|4992.1|4986.1|4992.1|4986.1|4991.6|4985.6|1
1614269940000|2021-02-25 16:19:00|4992|4986|4990.6|4984.6|4992.5|4986.5|4990.6|4984.6|5
1614269950000|2021-02-25 16:19:10|4991|4985|4990.6|4984.6|4991.1|4985.1|4990.6|4984.6|0
1614269960000|2021-02-25 16:19:20|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4990.1|4984.1|4
1614269970000|2021-02-25 16:19:30|4990.5|4984.5|4991.1|4985.1|4991.3|4985.3|4990.5|4984.5|2
1614269980000|2021-02-25 16:19:40|4992.1|4986.1|4990.4|4984.4|4992.1|4986.1|4990.4|4984.4|23
1614269990000|2021-02-25 16:19:50|4990.9|4984.9|4990.4|4984.4|4990.9|4984.9|4990.4|4984.4|3
1614270010000|2021-02-25 16:20:10|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|4991.8|4985.8|3
1614270020000|2021-02-25 16:20:20|4991.4|4985.4|4990.8|4984.8|4991.4|4985.4|4990.8|4984.8|2
1614270030000|2021-02-25 16:20:30|4990.4|4984.4|4989.6|4983.6|4990.4|4984.4|4989.6|4983.6|3
1614270040000|2021-02-25 16:20:40|4989.3|4983.3|4988.4|4982.4|4989.3|4983.3|4988.4|4982.4|1
1614270050000|2021-02-25 16:20:50|4988|4982|4987.4|4981.4|4988.4|4982.4|4987.4|4981.4|12
1614270060000|2021-02-25 16:21:00|4987|4981|4987|4981|4987.4|4981.4|4986.5|4980.5|7
1614270070000|2021-02-25 16:21:10|4986.9|4980.9|4987|4981|4987|4981|4986.9|4980.9|1
1614270080000|2021-02-25 16:21:20|4987.5|4981.5|4987|4981|4987.5|4981.5|4986.9|4980.9|0
1614270100000|2021-02-25 16:21:40|4987.9|4981.9|4987.6|4981.6|4987.9|4981.9|4987.6|4981.6|5
1614270110000|2021-02-25 16:21:50|4988|4982|4990.6|4984.6|4991.3|4985.3|4986.8|4980.8|25
1614270120000|2021-02-25 16:22:00|4991|4985|4991.3|4985.3|4991.6|4985.6|4991|4985|5
1614270130000|2021-02-25 16:22:10|4991.1|4985.1|4988.5|4982.5|4991.3|4985.3|4988.5|4982.5|11
1614270140000|2021-02-25 16:22:20|4988.6|4982.6|4988.1|4982.1|4988.6|4982.6|4988.1|4982.1|0
1614270150000|2021-02-25 16:22:30|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|4988.5|4982.5|1
1614270160000|2021-02-25 16:22:40|||||||||1
1614270170000|2021-02-25 16:22:50|4988.1|4982.1|4986.5|4980.5|4988.5|4982.5|4986.5|4980.5|16
1614270180000|2021-02-25 16:23:00|4987|4981|4987|4981|4987.5|4981.5|4987|4981|16
1614270190000|2021-02-25 16:23:10|4986.6|4980.6|4986.5|4980.5|4986.6|4980.6|4986.5|4980.5|5
1614270200000|2021-02-25 16:23:20|4987|4981|4986.5|4980.5|4987|4981|4986.5|4980.5|11
1614270210000|2021-02-25 16:23:30|4986.9|4980.9|4986.5|4980.5|4987|4981|4986.5|4980.5|14
1614270220000|2021-02-25 16:23:40|||||||||40
1614270230000|2021-02-25 16:23:50|4987|4981|4987.5|4981.5|4987.5|4981.5|4987|4981|7
1614270240000|2021-02-25 16:24:00|4987.4|4981.4|4987.4|4981.4|4987.9|4981.9|4987|4981|18
1614270250000|2021-02-25 16:24:10|4987.8|4981.8|4987.8|4981.8|4987.8|4981.8|4987.4|4981.4|6
1614270260000|2021-02-25 16:24:20|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|1
1614270270000|2021-02-25 16:24:30|4988.3|4982.3|4988.3|4982.3|4989.3|4983.3|4988.3|4982.3|3
1614270280000|2021-02-25 16:24:40|4988.5|4982.5|4990.1|4984.1|4990.1|4984.1|4988.5|4982.5|4
1614270290000|2021-02-25 16:24:50|||||||||1
1614270300000|2021-02-25 16:25:00|4989.6|4983.6|4989.3|4983.3|4989.6|4983.6|4989.3|4983.3|6
1614270310000|2021-02-25 16:25:10|4988.4|4982.4|4990.1|4984.1|4990.1|4984.1|4988.4|4982.4|22
1614270320000|2021-02-25 16:25:20|4990.4|4984.4|4990.4|4984.4|4991.3|4985.3|4990.4|4984.4|20
1614270330000|2021-02-25 16:25:30|4993.3|4987.3|4993.8|4987.8|4994.3|4988.3|4993.3|4987.3|19
1614270340000|2021-02-25 16:25:40|4993.9|4987.9|4993.9|4987.9|4994.4|4988.4|4992.8|4986.8|20
1614270350000|2021-02-25 16:25:50|4994.4|4988.4|4994.8|4988.8|4995.3|4989.3|4994.4|4988.4|54
1614270360000|2021-02-25 16:26:00|4994.4|4988.4|4994.4|4988.4|4994.8|4988.8|4993.9|4987.9|4
1614270370000|2021-02-25 16:26:10|4994.3|4988.3|4995.9|4989.9|4995.9|4989.9|4993.9|4987.9|13
1614270380000|2021-02-25 16:26:20|4995.8|4989.8|4994.9|4988.9|4995.9|4989.9|4994.9|4988.9|20
1614270390000|2021-02-25 16:26:30|4995.3|4989.3|4994.4|4988.4|4995.4|4989.4|4994.4|4988.4|53
1614270400000|2021-02-25 16:26:40|4994.5|4988.5|4993.4|4987.4|4995.1|4989.1|4993.4|4987.4|26
1614270410000|2021-02-25 16:26:50|4993.5|4987.5|4993.9|4987.9|4993.9|4987.9|4993.5|4987.5|8
1614270420000|2021-02-25 16:27:00|4994.3|4988.3|4993.8|4987.8|4994.3|4988.3|4993.8|4987.8|8
1614270430000|2021-02-25 16:27:10|4993.4|4987.4|4993.5|4987.5|4993.9|4987.9|4991.8|4985.8|34
1614270440000|2021-02-25 16:27:20|4992.6|4986.6|4991.8|4985.8|4992.6|4986.6|4991.8|4985.8|4
1614270450000|2021-02-25 16:27:30|4991.9|4985.9|4989.3|4983.3|4991.9|4985.9|4989.3|4983.3|9
1614270470000|2021-02-25 16:27:50|4990.1|4984.1|4993.3|4987.3|4993.3|4987.3|4990.1|4984.1|19
1614270480000|2021-02-25 16:28:00|4993.1|4987.1|4991.8|4985.8|4993.1|4987.1|4991.8|4985.8|10
1614270500000|2021-02-25 16:28:20|4991.9|4985.9|4992.3|4986.3|4992.3|4986.3|4991.9|4985.9|2
1614270510000|2021-02-25 16:28:30|4991.9|4985.9|4991.3|4985.3|4991.9|4985.9|4991.3|4985.3|19
1614270520000|2021-02-25 16:28:40|4991.6|4985.6|4991.3|4985.3|4992|4986|4991.3|4985.3|6
1614270530000|2021-02-25 16:28:50|4990.8|4984.8|4992.1|4986.1|4992.1|4986.1|4990.8|4984.8|5
1614270540000|2021-02-25 16:29:00|4990.9|4984.9|4991.6|4985.6|4991.6|4985.6|4990.9|4984.9|4
1614270550000|2021-02-25 16:29:10|4991.8|4985.8|4991.6|4985.6|4992.1|4986.1|4991.6|4985.6|51
1614270560000|2021-02-25 16:29:20|4992.1|4986.1|4992|4986|4992.1|4986.1|4991.6|4985.6|46
1614270570000|2021-02-25 16:29:30|4992.9|4986.9|4992|4986|4992.9|4986.9|4992|4986|23
1614270580000|2021-02-25 16:29:40|4992.5|4986.5|4990.4|4984.4|4992.5|4986.5|4990|4984|13
1614270590000|2021-02-25 16:29:50|4990.5|4984.5|4991.5|4985.5|4992|4986|4990.4|4984.4|16
1614270600000|2021-02-25 16:30:00|4991.1|4985.1|4992|4986|4992.1|4986.1|4991|4985|26
1614270610000|2021-02-25 16:30:10|4991.3|4985.3|4989.5|4983.5|4991.3|4985.3|4989.5|4983.5|18
1614270620000|2021-02-25 16:30:20|4989.1|4983.1|4990|4984|4990|4984|4989|4983|0
1614270630000|2021-02-25 16:30:30|4989.5|4983.5|4989.5|4983.5|4990|4984|4989|4983|24
1614270640000|2021-02-25 16:30:40|4989|4983|4988.3|4982.3|4990|4984|4988.1|4982.1|30
1614270650000|2021-02-25 16:30:50|4988.6|4982.6|4988.2|4982.2|4988.6|4982.6|4988.2|4982.2|4
1614270660000|2021-02-25 16:31:00|4988.4|4982.4|4989.1|4983.1|4989.1|4983.1|4988.4|4982.4|4
1614270670000|2021-02-25 16:31:10|4988.2|4982.2|4988.7|4982.7|4989.1|4983.1|4988.2|4982.2|10
1614270680000|2021-02-25 16:31:20|4988.6|4982.6|4988.6|4982.6|4988.7|4982.7|4988.1|4982.1|0
1614270690000|2021-02-25 16:31:30|4988.2|4982.2|4987.1|4981.1|4988.2|4982.2|4986.9|4980.9|34
1614270700000|2021-02-25 16:31:40|4986.8|4980.8|4986.6|4980.6|4987.1|4981.1|4986.6|4980.6|4
1614270710000|2021-02-25 16:31:50|4987.5|4981.5|4987.5|4981.5|4987.5|4981.5|4987.1|4981.1|9
1614270740000|2021-02-25 16:32:20|4987.6|4981.6|4988.2|4982.2|4988.4|4982.4|4987.6|4981.6|6
1614270750000|2021-02-25 16:32:30|4989.2|4983.2|4988.1|4982.1|4989.2|4983.2|4988.1|4982.1|10
1614270760000|2021-02-25 16:32:40|4988.2|4982.2|4988.7|4982.7|4989.1|4983.1|4988.1|4982.1|8
1614270770000|2021-02-25 16:32:50|4989.1|4983.1|4989.2|4983.2|4990.1|4984.1|4988.7|4982.7|31
1614270780000|2021-02-25 16:33:00|4990.1|4984.1|4989.6|4983.6|4990.2|4984.2|4989.6|4983.6|9
1614270790000|2021-02-25 16:33:10|4989.2|4983.2|4989.2|4983.2|4989.6|4983.6|4989.1|4983.1|7
1614270800000|2021-02-25 16:33:20|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4
1614270810000|2021-02-25 16:33:30|4989.2|4983.2|4988.4|4982.4|4989.2|4983.2|4988.4|4982.4|2
1614270820000|2021-02-25 16:33:40|4988.5|4982.5|4988.4|4982.4|4988.9|4982.9|4988.4|4982.4|1
1614270830000|2021-02-25 16:33:50|4987.6|4981.6|4987.4|4981.4|4987.6|4981.6|4987.2|4981.2|11
1614270840000|2021-02-25 16:34:00|4987.2|4981.2|4986.4|4980.4|4987.2|4981.2|4986.4|4980.4|5
1614270850000|2021-02-25 16:34:10|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|4986.2|4980.2|3
1614270860000|2021-02-25 16:34:20|4986.7|4980.7|4986.6|4980.6|4986.7|4980.7|4986.2|4980.2|11
1614270870000|2021-02-25 16:34:30|4986.2|4980.2|4990.2|4984.2|4991.2|4985.2|4986.2|4980.2|6
1614270880000|2021-02-25 16:34:40|4990.6|4984.6|4991.2|4985.2|4991.2|4985.2|4990.2|4984.2|8
1614270890000|2021-02-25 16:34:50|4992|4986|4992.1|4986.1|4992.5|4986.5|4992|4986|12
1614270900000|2021-02-25 16:35:00|4992|4986|4990.1|4984.1|4992|4986|4989.5|4983.5|79
1614270910000|2021-02-25 16:35:10|4990.5|4984.5|4991|4985|4991|4985|4990.5|4984.5|4
1614270920000|2021-02-25 16:35:20|4991.1|4985.1|4992|4986|4992|4986|4991.1|4985.1|4
1614270940000|2021-02-25 16:35:40|4991.5|4985.5|4991.1|4985.1|4991.5|4985.5|4991.1|4985.1|4
1614270950000|2021-02-25 16:35:50|4991.5|4985.5|4991.4|4985.4|4991.5|4985.5|4991.1|4985.1|4
1614270960000|2021-02-25 16:36:00|4991|4985|4995.1|4989.1|4995.5|4989.5|4991|4985|24
1614270970000|2021-02-25 16:36:10|4995.5|4989.5|4994.4|4988.4|4995.5|4989.5|4994.4|4988.4|11
1614270980000|2021-02-25 16:36:20|4995.1|4989.1|4993.9|4987.9|4995.1|4989.1|4993.9|4987.9|21
1614270990000|2021-02-25 16:36:30|4993.1|4987.1|4993.9|4987.9|4993.9|4987.9|4993.1|4987.1|46
1614271000000|2021-02-25 16:36:40|4994.2|4988.2|4993.1|4987.1|4994.9|4988.9|4993.1|4987.1|15
1614271010000|2021-02-25 16:36:50|4992.6|4986.6|4992.6|4986.6|4992.6|4986.6|4992.2|4986.2|5
1614271020000|2021-02-25 16:37:00|4992.2|4986.2|4993.1|4987.1|4993.1|4987.1|4992.2|4986.2|6
1614271030000|2021-02-25 16:37:10|4992.6|4986.6|4992.2|4986.2|4992.6|4986.6|4992.2|4986.2|1
1614271040000|2021-02-25 16:37:20|4992.6|4986.6|4994.7|4988.7|4995|4989|4992.6|4986.6|28
1614271060000|2021-02-25 16:37:40|4994.2|4988.2|4994.2|4988.2|4994.7|4988.7|4994.2|4988.2|1
1614271070000|2021-02-25 16:37:50|4993.2|4987.2|4989.7|4983.7|4993.2|4987.2|4989.7|4983.7|17
1614271080000|2021-02-25 16:38:00|4989.2|4983.2|4993.6|4987.6|4993.6|4987.6|4988.2|4982.2|30
1614271090000|2021-02-25 16:38:10|4994|4988|4994|4988|4994|4988|4993|4987|6
1614271100000|2021-02-25 16:38:20|4994.5|4988.5|5001.9|4995.9|5002.1|4996.1|4994.5|4988.5|64
1614271110000|2021-02-25 16:38:30|5001.7|4995.7|5001.5|4995.5|5002.7|4996.7|5001|4995|58
1614271120000|2021-02-25 16:38:40|5001.9|4995.9|5003.5|4997.5|5004|4998|5001.9|4995.9|29
1614271130000|2021-02-25 16:38:50|5003|4997|5005|4999|5005|4999|5003|4997|12
1614271140000|2021-02-25 16:39:00|5004.5|4998.5|5002|4996|5005|4999|5002|4996|20
1614271150000|2021-02-25 16:39:10|5001.6|4995.6|5001.6|4995.6|5002.5|4996.5|5001|4995|12
1614271160000|2021-02-25 16:39:20|5000.9|4994.9|5001.9|4995.9|5002|4996|5000.5|4994.5|14
1614271170000|2021-02-25 16:39:30|5001|4995|4998.9|4992.9|5001|4995|4998.9|4992.9|8
1614271180000|2021-02-25 16:39:40|4998.5|4992.5|4996.9|4990.9|4998.5|4992.5|4996|4990|35
1614271190000|2021-02-25 16:39:50|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|4997.9|4991.9|7
1614271200000|2021-02-25 16:40:00|4998.4|4992.4|4998.4|4992.4|4998.9|4992.9|4998.4|4992.4|6
1614271210000|2021-02-25 16:40:10|4998.7|4992.7|4999.4|4993.4|4999.4|4993.4|4998.7|4992.7|8
1614271220000|2021-02-25 16:40:20|4999.2|4993.2|4998.7|4992.7|4999.4|4993.4|4998.4|4992.4|10
1614271230000|2021-02-25 16:40:30|4998.4|4992.4|4997.4|4991.4|4998.9|4992.9|4996.4|4990.4|22
1614271240000|2021-02-25 16:40:40|4996.4|4990.4|4996.4|4990.4|4996.4|4990.4|4996.4|4990.4|8
1614271250000|2021-02-25 16:40:50|4999.9|4993.9|5000.2|4994.2|5000.4|4994.4|4998.6|4992.6|32
1614271260000|2021-02-25 16:41:00|5001.2|4995.2|4999.2|4993.2|5001.2|4995.2|4999.2|4993.2|3
1614271270000|2021-02-25 16:41:10|4999.9|4993.9|4999.2|4993.2|4999.9|4993.9|4999.2|4993.2|2
1614271280000|2021-02-25 16:41:20|4998.9|4992.9|4998.2|4992.2|4998.9|4992.9|4997.9|4991.9|10
1614271290000|2021-02-25 16:41:30|4997.9|4991.9|4999.4|4993.4|4999.4|4993.4|4997.9|4991.9|8
1614271300000|2021-02-25 16:41:40|4999|4993|4996.7|4990.7|4999.5|4993.5|4996.7|4990.7|6
1614271310000|2021-02-25 16:41:50|4996.6|4990.6|4994.7|4988.7|4996.6|4990.6|4994.7|4988.7|7
1614271320000|2021-02-25 16:42:00|4994.4|4988.4|4993.7|4987.7|4994.4|4988.4|4993.7|4987.7|6
1614271330000|2021-02-25 16:42:10|4993.9|4987.9|4994.9|4988.9|4994.9|4988.9|4993.9|4987.9|6
1614271340000|2021-02-25 16:42:20|4995.6|4989.6|4994.7|4988.7|4996.7|4990.7|4994.7|4988.7|16
1614271350000|2021-02-25 16:42:30|4994.4|4988.4|4993.2|4987.2|4994.4|4988.4|4993.2|4987.2|7
1614271360000|2021-02-25 16:42:40|4993.6|4987.6|4995|4989|4995|4989|4993.6|4987.6|15
1614271370000|2021-02-25 16:42:50|4994.6|4988.6|4995.6|4989.6|4996.6|4990.6|4994.5|4988.5|14
1614271380000|2021-02-25 16:43:00|4995.9|4989.9|4997.6|4991.6|4998.6|4992.6|4995.9|4989.9|21
1614271390000|2021-02-25 16:43:10|4997.1|4991.1|4992.5|4986.5|4997.6|4991.6|4992.5|4986.5|69
1614271400000|2021-02-25 16:43:20|4992.4|4986.4|4994.7|4988.7|4995.1|4989.1|4991.4|4985.4|30
1614271410000|2021-02-25 16:43:30|4994.9|4988.9|5002.6|4996.6|5002.6|4996.6|4994.9|4988.9|31
1614271420000|2021-02-25 16:43:40|5002.5|4996.5|5001|4995|5004.5|4998.5|4999.9|4993.9|29
1614271430000|2021-02-25 16:43:50|5001.4|4995.4|5001.4|4995.4|5004|4998|5001.1|4995.1|89
1614271440000|2021-02-25 16:44:00|5001.9|4995.9|5000.5|4994.5|5003.7|4997.7|5000.5|4994.5|116
1614271450000|2021-02-25 16:44:10|4998.2|4992.2|4997.1|4991.1|4998.2|4992.2|4996.6|4990.6|13
1614271460000|2021-02-25 16:44:20|4996.7|4990.7|4997.1|4991.1|4997.5|4991.5|4996.6|4990.6|5
1614271470000|2021-02-25 16:44:30|4997.5|4991.5|4996.6|4990.6|4997.5|4991.5|4996.6|4990.6|3
1614271480000|2021-02-25 16:44:40|4995.6|4989.6|4994.9|4988.9|4995.6|4989.6|4994.7|4988.7|9
1614271490000|2021-02-25 16:44:50|4995.2|4989.2|4995.6|4989.6|4995.6|4989.6|4994.9|4988.9|5
1614271500000|2021-02-25 16:45:00|4995.5|4989.5|4996.5|4990.5|4997.1|4991.1|4995.5|4989.5|33
1614271510000|2021-02-25 16:45:10|4996.6|4990.6|4995.9|4989.9|4996.6|4990.6|4995.9|4989.9|24
1614271520000|2021-02-25 16:45:20|4995.7|4989.7|4994.4|4988.4|4995.7|4989.7|4994.4|4988.4|6
1614271530000|2021-02-25 16:45:30|4994.5|4988.5|4998.2|4992.2|4999.7|4993.7|4994.5|4988.5|32
1614271540000|2021-02-25 16:45:40|4998.6|4992.6|4996.7|4990.7|4998.7|4992.7|4996.7|4990.7|4
1614271550000|2021-02-25 16:45:50|4996|4990|4995.9|4989.9|4996|4990|4995.6|4989.6|35
1614271560000|2021-02-25 16:46:00|4993.4|4987.4|4994.2|4988.2|4994.2|4988.2|4992.6|4986.6|70
1614271570000|2021-02-25 16:46:10|4995.6|4989.6|4995.9|4989.9|4995.9|4989.9|4994.7|4988.7|7
1614271580000|2021-02-25 16:46:20|4995.7|4989.7|4994.9|4988.9|4995.7|4989.7|4994.9|4988.9|3
1614271590000|2021-02-25 16:46:30|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|4995.6|4989.6|5
1614271600000|2021-02-25 16:46:40|4995.2|4989.2|4993.9|4987.9|4995.6|4989.6|4993.9|4987.9|15
1614271610000|2021-02-25 16:46:50|4993.7|4987.7|4993.1|4987.1|4993.7|4987.7|4992.7|4986.7|2
1614271620000|2021-02-25 16:47:00|4993.2|4987.2|4993.7|4987.7|4993.7|4987.7|4993.1|4987.1|2
1614271630000|2021-02-25 16:47:10|4993.9|4987.9|4993.5|4987.5|4994|4988|4993.5|4987.5|2
1614271640000|2021-02-25 16:47:20|4993.6|4987.6|4993.5|4987.5|4993.6|4987.6|4993.5|4987.5|0
1614271650000|2021-02-25 16:47:30|4993|4987|4997.7|4991.7|4997.7|4991.7|4993|4987|117
1614271660000|2021-02-25 16:47:40|4998.1|4992.1|5002.7|4996.7|5003.2|4997.2|4998.1|4992.1|15
1614271670000|2021-02-25 16:47:50|5003.7|4997.7|5009.2|5003.2|5009.2|5003.2|5003.1|4997.1|25
1614271680000|2021-02-25 16:48:00|5009.1|5003.1|5005.6|4999.6|5009.1|5003.1|5005.5|4999.5|17
1614271690000|2021-02-25 16:48:10|5005.5|4999.5|5007|5001|5007|5001|5005.5|4999.5|6
1614271700000|2021-02-25 16:48:20|5006.9|5000.9|5003.1|4997.1|5006.9|5000.9|5003.1|4997.1|27
1614271710000|2021-02-25 16:48:30|5003.6|4997.6|5002.4|4996.4|5003.6|4997.6|5001.5|4995.5|24
1614271720000|2021-02-25 16:48:40|5002.7|4996.7|5002.6|4996.6|5003.6|4997.6|5002.5|4996.5|13
1614271730000|2021-02-25 16:48:50|5003.6|4997.6|5004|4998|5005.1|4999.1|5003.6|4997.6|22
1614271740000|2021-02-25 16:49:00|5003.6|4997.6|5004|4998|5004|4998|5003.4|4997.4|3
1614271750000|2021-02-25 16:49:10|5004.4|4998.4|5004.5|4998.5|5004.5|4998.5|5004.4|4998.4|6
1614271760000|2021-02-25 16:49:20|||||||||1
1614271770000|2021-02-25 16:49:30|5004.9|4998.9|5006|5000|5006|5000|5004.9|4998.9|4
1614271780000|2021-02-25 16:49:40|5005.5|4999.5|5005|4999|5005.5|4999.5|5004.5|4998.5|6
1614271790000|2021-02-25 16:49:50|5004.9|4998.9|5004|4998|5005|4999|5003.9|4997.9|4
1614271800000|2021-02-25 16:50:00|5003|4997|5002.5|4996.5|5003|4997|5002|4996|12
1614271810000|2021-02-25 16:50:10|5002.6|4996.6|5004.1|4998.1|5005|4999|5002.6|4996.6|7
1614271820000|2021-02-25 16:50:20|5003.5|4997.5|5007|5001|5007|5001|5003.5|4997.5|5
1614271830000|2021-02-25 16:50:30|5007.4|5001.4|5006.9|5000.9|5007.4|5001.4|5006.9|5000.9|31
1614271840000|2021-02-25 16:50:40|||||||||12
1614271850000|2021-02-25 16:50:50|5006.5|5000.5|5002.2|4996.2|5006.5|5000.5|5001.7|4995.7|18
1614271860000|2021-02-25 16:51:00|5002.7|4996.7|5001.7|4995.7|5002.7|4996.7|5001.7|4995.7|5
1614271870000|2021-02-25 16:51:10|5000.7|4994.7|5001.2|4995.2|5001.2|4995.2|5000.7|4994.7|9
1614271880000|2021-02-25 16:51:20|5001.1|4995.1|5000.2|4994.2|5001.1|4995.1|4999.7|4993.7|7
1614271890000|2021-02-25 16:51:30|4999.8|4993.8|4999.7|4993.7|5000.2|4994.2|4999.7|4993.7|1
1614271900000|2021-02-25 16:51:40|5000.2|4994.2|4999.2|4993.2|5000.2|4994.2|4999.2|4993.2|7
1614271910000|2021-02-25 16:51:50|||||||||2
1614271920000|2021-02-25 16:52:00|4998.8|4992.8|4998.7|4992.7|4998.8|4992.8|4998.7|4992.7|1
1614271930000|2021-02-25 16:52:10|4999.7|4993.7|5001.7|4995.7|5004.7|4998.7|4999.6|4993.6|40
1614271940000|2021-02-25 16:52:20|5005.2|4999.2|5005.7|4999.7|5005.7|4999.7|5004.7|4998.7|32
1614271950000|2021-02-25 16:52:30|5005.3|4999.3|5005.7|4999.7|5005.7|4999.7|5005.2|4999.2|3
1614271960000|2021-02-25 16:52:40|5007.7|5001.7|5007.2|5001.2|5007.7|5001.7|5007.2|5001.2|18
1614271970000|2021-02-25 16:52:50|5007.1|5001.1|5004.7|4998.7|5007.1|5001.1|5004.7|4998.7|12
1614271980000|2021-02-25 16:53:00|5005.5|4999.5|5005.7|4999.7|5006.7|5000.7|5005.5|4999.5|24
1614271990000|2021-02-25 16:53:10|5005.8|4999.8|5006.2|5000.2|5006.2|5000.2|5005.7|4999.7|4
1614272000000|2021-02-25 16:53:20|5006.6|5000.6|5007.7|5001.7|5007.7|5001.7|5006.6|5000.6|3
1614272010000|2021-02-25 16:53:30|5007.2|5001.2|5005.2|4999.2|5007.2|5001.2|5005.2|4999.2|13
1614272020000|2021-02-25 16:53:40|5005.3|4999.3|5005.2|4999.2|5007.7|5001.7|5005.2|4999.2|6
1614272040000|2021-02-25 16:54:00|5005.1|4999.1|5004.7|4998.7|5005.1|4999.1|5004.7|4998.7|0
1614272050000|2021-02-25 16:54:10|5005.2|4999.2|5004.7|4998.7|5005.2|4999.2|5004.7|4998.7|15
1614272060000|2021-02-25 16:54:20|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|5004.8|4998.8|20
1614272070000|2021-02-25 16:54:30|5005.8|4999.8|5006.3|5000.3|5006.3|5000.3|5005.8|4999.8|8
1614272080000|2021-02-25 16:54:40|5006.8|5000.8|5005.7|4999.7|5006.8|5000.8|5005.7|4999.7|2
1614272090000|2021-02-25 16:54:50|5006.8|5000.8|5008.8|5002.8|5008.8|5002.8|5006.8|5000.8|20
1614272100000|2021-02-25 16:55:00|5009.8|5003.8|5009.8|5003.8|5009.8|5003.8|5009|5003|10
1614272110000|2021-02-25 16:55:10|5010.1|5004.1|5009.8|5003.8|5010.8|5004.8|5009.8|5003.8|16
1614272120000|2021-02-25 16:55:20|5009.5|5003.5|5008.8|5002.8|5009.8|5003.8|5008.8|5002.8|5
1614272140000|2021-02-25 16:55:40|5009|5003|5008.8|5002.8|5009.3|5003.3|5008.8|5002.8|6
1614272150000|2021-02-25 16:55:50|5007.8|5001.8|5008.3|5002.3|5008.3|5002.3|5007.8|5001.8|7
1614272160000|2021-02-25 16:56:00|5007.8|5001.8|5009.8|5003.8|5009.8|5003.8|5007|5001|31
1614272170000|2021-02-25 16:56:10|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|5008.8|5002.8|4
1614272180000|2021-02-25 16:56:20|5008.3|5002.3|5008.8|5002.8|5008.8|5002.8|5007.8|5001.8|5
1614272190000|2021-02-25 16:56:30|5009.2|5003.2|5009.3|5003.3|5009.8|5003.8|5009.2|5003.2|5
1614272200000|2021-02-25 16:56:40|5009.7|5003.7|5007.7|5001.7|5009.8|5003.8|5007.7|5001.7|31
1614272210000|2021-02-25 16:56:50|5007.8|5001.8|5008.7|5002.7|5009.2|5003.2|5007.8|5001.8|2
1614272220000|2021-02-25 16:57:00|5008.8|5002.8|5006.7|5000.7|5008.8|5002.8|5006.7|5000.7|15
1614272230000|2021-02-25 16:57:10|5006.5|5000.5|5005.7|4999.7|5006.5|5000.5|5005.7|4999.7|13
1614272240000|2021-02-25 16:57:20|5006.2|5000.2|5005.7|4999.7|5006.2|5000.2|5005.7|4999.7|8
1614272260000|2021-02-25 16:57:40|5005.3|4999.3|5005.7|4999.7|5005.7|4999.7|5004.7|4998.7|17
1614272270000|2021-02-25 16:57:50|5005|4999|5005.7|4999.7|5005.7|4999.7|5005|4999|9
1614272280000|2021-02-25 16:58:00|5005.6|4999.6|5005.7|4999.7|5006.7|5000.7|5005.2|4999.2|10
1614272290000|2021-02-25 16:58:10|5005.5|4999.5|5002.2|4996.2|5005.5|4999.5|5002.2|4996.2|12
1614272300000|2021-02-25 16:58:20|5002.6|4996.6|5003.7|4997.7|5003.7|4997.7|5002.6|4996.6|6
1614272310000|2021-02-25 16:58:30|||||||||2
1614272320000|2021-02-25 16:58:40|5003.6|4997.6|5002.7|4996.7|5003.6|4997.6|5002.7|4996.7|2
1614272330000|2021-02-25 16:58:50|5002.8|4996.8|5004.2|4998.2|5004.2|4998.2|5002.8|4996.8|9
1614272340000|2021-02-25 16:59:00|5004.3|4998.3|5004.7|4998.7|5004.7|4998.7|5003.7|4997.7|1
1614272350000|2021-02-25 16:59:10|5004|4998|5002.7|4996.7|5004|4998|5002.7|4996.7|5
1614272360000|2021-02-25 16:59:20|5003.2|4997.2|5003.1|4997.1|5003.6|4997.6|5002.7|4996.7|20
1614272370000|2021-02-25 16:59:30|5002.7|4996.7|5003.6|4997.6|5003.6|4997.6|5002.7|4996.7|30
1614272380000|2021-02-25 16:59:40|5003.8|4997.8|5007.7|5001.7|5007.7|5001.7|5003.8|4997.8|13
1614272390000|2021-02-25 16:59:50|5007.8|5001.8|5006.7|5000.7|5008.7|5002.7|5006.7|5000.7|18
1614272400000|2021-02-25 17:00:00|5005.7|4999.7|5005.7|4999.7|5006.7|5000.7|5005.7|4999.7|19
1614272410000|2021-02-25 17:00:10|5006.2|5000.2|5004.7|4998.7|5006.2|5000.2|5004.7|4998.7|16
1614272420000|2021-02-25 17:00:20|5004|4998|5003.7|4997.7|5004|4998|5003.7|4997.7|3
1614272430000|2021-02-25 17:00:30|5003.5|4997.5|5003.2|4997.2|5003.5|4997.5|5002.7|4996.7|9
1614272440000|2021-02-25 17:00:40|5002.7|4996.7|5001.7|4995.7|5002.7|4996.7|5001.2|4995.2|7
1614272450000|2021-02-25 17:00:50|5002.2|4996.2|5002.7|4996.7|5002.7|4996.7|5002.2|4996.2|9
1614272460000|2021-02-25 17:01:00|5004.1|4998.1|5001.7|4995.7|5004.2|4998.2|5001.2|4995.2|29
1614272470000|2021-02-25 17:01:10|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|5001.2|4995.2|2
1614272480000|2021-02-25 17:01:20|5000.8|4994.8|5002.7|4996.7|5002.7|4996.7|5000.8|4994.8|10
1614272490000|2021-02-25 17:01:30|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|5003.7|4997.7|21
1614272500000|2021-02-25 17:01:40|5002.7|4996.7|5003.7|4997.7|5003.7|4997.7|5002.7|4996.7|7
1614272510000|2021-02-25 17:01:50|5003.5|4997.5|5002.7|4996.7|5003.5|4997.5|5002.6|4996.6|28
1614272520000|2021-02-25 17:02:00|5002.1|4996.1|5003.7|4997.7|5003.7|4997.7|5002.1|4996.1|11
1614272530000|2021-02-25 17:02:10|5003.2|4997.2|5001.7|4995.7|5003.2|4997.2|5001.7|4995.7|12
1614272540000|2021-02-25 17:02:20|5002.1|4996.1|5002.7|4996.7|5002.7|4996.7|5002.1|4996.1|6
1614272550000|2021-02-25 17:02:30|5002.8|4996.8|5002.2|4996.2|5003.2|4997.2|5002.2|4996.2|6
1614272560000|2021-02-25 17:02:40|5002.3|4996.3|5001.7|4995.7|5003.7|4997.7|5001.7|4995.7|18
1614272570000|2021-02-25 17:02:50|5001.8|4995.8|5003.2|4997.2|5003.7|4997.7|5001.7|4995.7|19
1614272580000|2021-02-25 17:03:00|5002.8|4996.8|5003.7|4997.7|5003.7|4997.7|5002.7|4996.7|15
1614272590000|2021-02-25 17:03:10|5003.6|4997.6|5002.6|4996.6|5003.6|4997.6|5002.6|4996.6|16
1614272600000|2021-02-25 17:03:20|5002.7|4996.7|4999.6|4993.6|5002.7|4996.7|4999.6|4993.6|17
1614272610000|2021-02-25 17:03:30|4999.7|4993.7|4999.6|4993.6|4999.7|4993.7|4999.6|4993.6|19
1614272620000|2021-02-25 17:03:40|4999.7|4993.7|4995.2|4989.2|4999.7|4993.7|4995.2|4989.2|40
1614272630000|2021-02-25 17:03:50|4995.3|4989.3|4995.8|4989.8|4995.8|4989.8|4995.3|4989.3|3
1614272640000|2021-02-25 17:04:00|4996.2|4990.2|4997|4991|4997.1|4991.1|4996.2|4990.2|3
1614272650000|2021-02-25 17:04:10|4996.5|4990.5|4996.3|4990.3|4996.5|4990.5|4995.6|4989.6|5
1614272660000|2021-02-25 17:04:20|4995.5|4989.5|4997.1|4991.1|4997.3|4991.3|4995.3|4989.3|12
1614272670000|2021-02-25 17:04:30|4997|4991|4997.1|4991.1|4997.1|4991.1|4996.6|4990.6|1
1614272680000|2021-02-25 17:04:40|4996.1|4990.1|4997.1|4991.1|4997.5|4991.5|4995.6|4989.6|1
1614272690000|2021-02-25 17:04:50|4997.2|4991.2|4997.6|4991.6|4998.1|4992.1|4997.2|4991.2|4
1614272700000|2021-02-25 17:05:00|4997.5|4991.5|4994.8|4988.8|4997.5|4991.5|4994.5|4988.5|19
1614272710000|2021-02-25 17:05:10|4995.2|4989.2|4995.1|4989.1|4995.7|4989.7|4994.6|4988.6|9
1614272720000|2021-02-25 17:05:20|4994.7|4988.7|4995.6|4989.6|4995.6|4989.6|4994.7|4988.7|25
1614272730000|2021-02-25 17:05:30|4995.7|4989.7|4996.1|4990.1|4996.1|4990.1|4995.7|4989.7|1
1614272740000|2021-02-25 17:05:40|4996|4990|4995.6|4989.6|4996|4990|4995.6|4989.6|1
1614272750000|2021-02-25 17:05:50|4995.7|4989.7|4996.1|4990.1|4996.1|4990.1|4995.7|4989.7|18
1614272770000|2021-02-25 17:06:10|4996.3|4990.3|4998.1|4992.1|5000.6|4994.6|4996.3|4990.3|31
1614272780000|2021-02-25 17:06:20|4997.7|4991.7|4998.1|4992.1|4998.6|4992.6|4997.7|4991.7|4
1614272790000|2021-02-25 17:06:30|4997.7|4991.7|4997.6|4991.6|4998.1|4992.1|4997.6|4991.6|4
1614272800000|2021-02-25 17:06:40|4997.2|4991.2|4996.1|4990.1|4997.2|4991.2|4996|4990|3
1614272810000|2021-02-25 17:06:50|4997.1|4991.1|4997.1|4991.1|4997.1|4991.1|4996.7|4990.7|2
1614272820000|2021-02-25 17:07:00|4996.7|4990.7|4995.2|4989.2|4996.7|4990.7|4995.2|4989.2|1
1614272830000|2021-02-25 17:07:10|4995.3|4989.3|4996|4990|4996|4990|4995.3|4989.3|2
1614272840000|2021-02-25 17:07:20|4995.2|4989.2|4994.3|4988.3|4995.2|4989.2|4994.2|4988.2|25
1614272850000|2021-02-25 17:07:30|4994.2|4988.2|4990.2|4984.2|4994.7|4988.7|4989.2|4983.2|69
1614272860000|2021-02-25 17:07:40|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|4989.6|4983.6|2
1614272870000|2021-02-25 17:07:50|4990.2|4984.2|4990.2|4984.2|4990.2|4984.2|4989.6|4983.6|0
1614272880000|2021-02-25 17:08:00|4990.6|4984.6|4992.2|4986.2|4992.2|4986.2|4990.6|4984.6|29
1614272890000|2021-02-25 17:08:10|4992.5|4986.5|4989.8|4983.8|4992.5|4986.5|4989.7|4983.7|27
1614272900000|2021-02-25 17:08:20|4989.7|4983.7|4989.3|4983.3|4990.1|4984.1|4988.3|4982.3|3
1614272910000|2021-02-25 17:08:30|4989.4|4983.4|4988|4982|4989.4|4983.4|4987.2|4981.2|42
1614272920000|2021-02-25 17:08:40|4988.1|4982.1|4987.7|4981.7|4988.1|4982.1|4987.2|4981.2|23
1614272930000|2021-02-25 17:08:50|4986.8|4980.8|4986.8|4980.8|4987.8|4981.8|4986.8|4980.8|19
1614272940000|2021-02-25 17:09:00|4987.3|4981.3|4986.7|4980.7|4987.3|4981.3|4986.2|4980.2|18
1614272950000|2021-02-25 17:09:10|4987.1|4981.1|4986.2|4980.2|4987.1|4981.1|4985.3|4979.3|25
1614272960000|2021-02-25 17:09:20|4986.1|4980.1|4985.8|4979.8|4986.1|4980.1|4985.3|4979.3|7
1614272970000|2021-02-25 17:09:30|4986.2|4980.2|4986.2|4980.2|4986.4|4980.4|4986.2|4980.2|6
1614272980000|2021-02-25 17:09:40|4986.3|4980.3|4986.1|4980.1|4986.4|4980.4|4986.1|4980.1|2
1614272990000|2021-02-25 17:09:50|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|4985.9|4979.9|2
1614273000000|2021-02-25 17:10:00|4986.1|4980.1|4988.7|4982.7|4989.2|4983.2|4986.1|4980.1|23
1614273010000|2021-02-25 17:10:10|4988.9|4982.9|4986.8|4980.8|4989.2|4983.2|4986.4|4980.4|12
1614273020000|2021-02-25 17:10:20|4987.2|4981.2|4986.2|4980.2|4987.2|4981.2|4986.2|4980.2|18
1614273030000|2021-02-25 17:10:30|4985.7|4979.7|4984.9|4978.9|4985.8|4979.8|4984.9|4978.9|18
1614273040000|2021-02-25 17:10:40|4985.4|4979.4|4985.4|4979.4|4986.3|4980.3|4984.9|4978.9|34
1614273050000|2021-02-25 17:10:50|4985.8|4979.8|4985.8|4979.8|4985.9|4979.9|4985.4|4979.4|2
1614273060000|2021-02-25 17:11:00|4985.4|4979.4|4985.8|4979.8|4985.8|4979.8|4985.4|4979.4|3
1614273070000|2021-02-25 17:11:10|4985.9|4979.9|4986.2|4980.2|4986.2|4980.2|4985.9|4979.9|0
1614273080000|2021-02-25 17:11:20|4986.3|4980.3|4986.7|4980.7|4986.7|4980.7|4985.6|4979.6|4
1614273090000|2021-02-25 17:11:30|4986.3|4980.3|4986.2|4980.2|4986.7|4980.7|4986.2|4980.2|0
1614273100000|2021-02-25 17:11:40|4986.1|4980.1|4985.1|4979.1|4986.1|4980.1|4985.1|4979.1|7
1614273110000|2021-02-25 17:11:50|4984.9|4978.9|4984.6|4978.6|4984.9|4978.9|4984.6|4978.6|1
1614273120000|2021-02-25 17:12:00|4984.2|4978.2|4986.9|4980.9|4987.3|4981.3|4984.2|4978.2|19
1614273130000|2021-02-25 17:12:10|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|4987.3|4981.3|1
1614273140000|2021-02-25 17:12:20|4987.9|4981.9|4992.2|4986.2|4994.3|4988.3|4987.9|4981.9|25
1614273150000|2021-02-25 17:12:30|4991.7|4985.7|4988.6|4982.6|4991.7|4985.7|4988.6|4982.6|32
1614273160000|2021-02-25 17:12:40|4989.6|4983.6|4989.1|4983.1|4989.6|4983.6|4989.1|4983.1|4
1614273170000|2021-02-25 17:12:50|4988.9|4982.9|4988.7|4982.7|4988.9|4982.9|4988.6|4982.6|0
1614273180000|2021-02-25 17:13:00|4987.7|4981.7|4988.2|4982.2|4988.2|4982.2|4987.7|4981.7|8
1614273190000|2021-02-25 17:13:10|4987.8|4981.8|4987.6|4981.6|4987.8|4981.8|4987.6|4981.6|1
1614273200000|2021-02-25 17:13:20|4987.4|4981.4|4987.4|4981.4|4987.7|4981.7|4987.4|4981.4|2
1614273210000|2021-02-25 17:13:30|4987.6|4981.6|4987.4|4981.4|4987.6|4981.6|4987.4|4981.4|4
1614273220000|2021-02-25 17:13:40|4987.7|4981.7|4986.6|4980.6|4987.7|4981.7|4986.6|4980.6|6
1614273230000|2021-02-25 17:13:50|4986.9|4980.9|4986.9|4980.9|4986.9|4980.9|4986.6|4980.6|4
1614273240000|2021-02-25 17:14:00|4986.6|4980.6|4988.3|4982.3|4989.2|4983.2|4986.6|4980.6|4
1614273250000|2021-02-25 17:14:10|4988.8|4982.8|4990.6|4984.6|4990.6|4984.6|4988.8|4982.8|9
1614273260000|2021-02-25 17:14:20|4990.4|4984.4|4989.7|4983.7|4990.4|4984.4|4989.7|4983.7|5
1614273270000|2021-02-25 17:14:30|4989.2|4983.2|4989.2|4983.2|4989.2|4983.2|4988.7|4982.7|11
1614273280000|2021-02-25 17:14:40|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|4988.7|4982.7|12
1614273290000|2021-02-25 17:14:50|||||||||12
1614273300000|2021-02-25 17:15:00|4988.6|4982.6|4988.6|4982.6|4988.7|4982.7|4988.6|4982.6|6
1614273310000|2021-02-25 17:15:10|4989.7|4983.7|4990.2|4984.2|4990.7|4984.7|4988.9|4982.9|22
1614273320000|2021-02-25 17:15:20|4989.9|4983.9|4989.6|4983.6|4990.2|4984.2|4989.6|4983.6|3
1614273330000|2021-02-25 17:15:30|4989.4|4983.4|4989.7|4983.7|4989.7|4983.7|4988.7|4982.7|16
1614273340000|2021-02-25 17:15:40|4989.2|4983.2|4988.7|4982.7|4989.2|4983.2|4988.7|4982.7|16
1614273350000|2021-02-25 17:15:50|4988.6|4982.6|4986.7|4980.7|4988.6|4982.6|4985.8|4979.8|8
1614273360000|2021-02-25 17:16:00|4986.3|4980.3|4987.2|4981.2|4987.2|4981.2|4986.3|4980.3|19
1614273370000|2021-02-25 17:16:10|4986.8|4980.8|4986.6|4980.6|4986.8|4980.8|4986.6|4980.6|3
1614273380000|2021-02-25 17:16:20|||||||||12
1614273390000|2021-02-25 17:16:30|4985.7|4979.7|4986.1|4980.1|4986.2|4980.2|4985.7|4979.7|3
1614273400000|2021-02-25 17:16:40|4990.8|4984.8|4991.4|4985.4|4991.8|4985.8|4990.8|4984.8|21
1614273410000|2021-02-25 17:16:50|4991.2|4985.2|4992.4|4986.4|4993.9|4987.9|4990.2|4984.2|42
1614273420000|2021-02-25 17:17:00|4993.2|4987.2|4995.3|4989.3|4995.3|4989.3|4993.2|4987.2|35
1614273430000|2021-02-25 17:17:10|4994.9|4988.9|4993.9|4987.9|4994.9|4988.9|4993.9|4987.9|9
1614273440000|2021-02-25 17:17:20|4994.4|4988.4|4993.2|4987.2|4994.4|4988.4|4993.2|4987.2|6
1614273450000|2021-02-25 17:17:30|4993.8|4987.8|4991.3|4985.3|4993.8|4987.8|4991.3|4985.3|1
1614273460000|2021-02-25 17:17:40|4991.7|4985.7|4991.9|4985.9|4991.9|4985.9|4991.4|4985.4|2
1614273470000|2021-02-25 17:17:50|4991.6|4985.6|4992.1|4986.1|4992.1|4986.1|4991.2|4985.2|2
1614273480000|2021-02-25 17:18:00|4992.7|4986.7|4992.3|4986.3|4993.1|4987.1|4991.9|4985.9|8
1614273490000|2021-02-25 17:18:10|4992.7|4986.7|4992.8|4986.8|4994.4|4988.4|4992.3|4986.3|20
1614273500000|2021-02-25 17:18:20|4993.2|4987.2|4992.8|4986.8|4993.3|4987.3|4992.4|4986.4|2
1614273510000|2021-02-25 17:18:30|4992.4|4986.4|4990.6|4984.6|4992.6|4986.6|4990.4|4984.4|13
1614273520000|2021-02-25 17:18:40|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|4990.4|4984.4|21
1614273530000|2021-02-25 17:18:50|4990.1|4984.1|4989.4|4983.4|4990.1|4984.1|4989.4|4983.4|2
1614273540000|2021-02-25 17:19:00|4990.9|4984.9|4989.1|4983.1|4990.9|4984.9|4989.1|4983.1|36
1614273550000|2021-02-25 17:19:10|4989.2|4983.2|4989.4|4983.4|4989.6|4983.6|4989.1|4983.1|1
1614273560000|2021-02-25 17:19:20|4989.1|4983.1|4988.2|4982.2|4989.1|4983.1|4988.2|4982.2|4
1614273570000|2021-02-25 17:19:30|4988.6|4982.6|4988.6|4982.6|4988.6|4982.6|4988.2|4982.2|1
1614273580000|2021-02-25 17:19:40|4988.2|4982.2|4988.2|4982.2|4988.2|4982.2|4988.1|4982.1|0
1614273590000|2021-02-25 17:19:50|4987.9|4981.9|4987.1|4981.1|4987.9|4981.9|4986.4|4980.4|9
1614273600000|2021-02-25 17:20:00|4986.9|4980.9|4986.9|4980.9|4987.6|4981.6|4986.9|4980.9|2
1614273610000|2021-02-25 17:20:10|4986.1|4980.1|4985.4|4979.4|4986.1|4980.1|4985.3|4979.3|5
1614273620000|2021-02-25 17:20:20|4985.1|4979.1|4986.1|4980.1|4986.1|4980.1|4985.1|4979.1|1
1614273630000|2021-02-25 17:20:30|4985.9|4979.9|4985.4|4979.4|4985.9|4979.9|4985.3|4979.3|1
1614273640000|2021-02-25 17:20:40|4985.3|4979.3|4985.6|4979.6|4985.7|4979.7|4985.3|4979.3|0
1614273650000|2021-02-25 17:20:50|4985.7|4979.7|4984.6|4978.6|4985.7|4979.7|4984.6|4978.6|6
1614273660000|2021-02-25 17:21:00|4984.1|4978.1|4985.2|4979.2|4986.2|4980.2|4984.1|4978.1|12
1614273670000|2021-02-25 17:21:10|4985.1|4979.1|4985.6|4979.6|4986.1|4980.1|4984.9|4978.9|7
1614273680000|2021-02-25 17:21:20|4985.7|4979.7|4985.6|4979.6|4985.7|4979.7|4985.4|4979.4|13
1614273690000|2021-02-25 17:21:30|4985.7|4979.7|4985.9|4979.9|4985.9|4979.9|4984.1|4978.1|14
1614273700000|2021-02-25 17:21:40|4985.4|4979.4|4985.1|4979.1|4985.4|4979.4|4984.8|4978.8|6
1614273710000|2021-02-25 17:21:50|4984.9|4978.9|4984.9|4978.9|4985.9|4979.9|4984.9|4978.9|11
1614273720000|2021-02-25 17:22:00|4984.6|4978.6|4984.8|4978.8|4985.9|4979.9|4984.6|4978.6|10
1614273730000|2021-02-25 17:22:10|4985.4|4979.4|4985.4|4979.4|4985.9|4979.9|4985.1|4979.1|15
1614273740000|2021-02-25 17:22:20|4985.1|4979.1|4984.9|4978.9|4985.9|4979.9|4984.9|4978.9|10
1614273750000|2021-02-25 17:22:30|4985.3|4979.3|4985.4|4979.4|4985.8|4979.8|4984.9|4978.9|9
1614273760000|2021-02-25 17:22:40|4985.1|4979.1|4985.8|4979.8|4986.8|4980.8|4985.1|4979.1|21
1614273770000|2021-02-25 17:22:50|4985.4|4979.4|4984.9|4978.9|4985.4|4979.4|4984.9|4978.9|3
1614273780000|2021-02-25 17:23:00|4985.4|4979.4|4985.3|4979.3|4985.9|4979.9|4985.3|4979.3|8
1614273790000|2021-02-25 17:23:10|4984.8|4978.8|4984.9|4978.9|4984.9|4978.9|4984.8|4978.8|2
1614273800000|2021-02-25 17:23:20|4985.1|4979.1|4985.9|4979.9|4985.9|4979.9|4985.1|4979.1|3
1614273810000|2021-02-25 17:23:30|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|4985.8|4979.8|12
1614273820000|2021-02-25 17:23:40|4986.8|4980.8|4987.2|4981.2|4987.7|4981.7|4986.8|4980.8|19
1614273830000|2021-02-25 17:23:50|4986.8|4980.8|4988.6|4982.6|4988.6|4982.6|4986.8|4980.8|5
1614273840000|2021-02-25 17:24:00|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|4987.6|4981.6|8
1614273850000|2021-02-25 17:24:10|||||||||1
1614273860000|2021-02-25 17:24:20|4986.7|4980.7|4987.6|4981.6|4987.6|4981.6|4985.9|4979.9|15
1614273870000|2021-02-25 17:24:30|4987.4|4981.4|4987.6|4981.6|4987.6|4981.6|4987.1|4981.1|8
1614273880000|2021-02-25 17:24:40|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|4987.7|4981.7|16
1614273890000|2021-02-25 17:24:50|4987.6|4981.6|4984.8|4978.8|4987.6|4981.6|4984.8|4978.8|21
1614273900000|2021-02-25 17:25:00|4985.3|4979.3|4983.2|4977.2|4985.3|4979.3|4981.6|4975.6|44
1614273910000|2021-02-25 17:25:10|4982.8|4976.8|4982.3|4976.3|4982.8|4976.8|4982.3|4976.3|0
1614273920000|2021-02-25 17:25:20|4982.7|4976.7|4981.7|4975.7|4982.8|4976.8|4981.7|4975.7|17
1614273930000|2021-02-25 17:25:30|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.7|4975.7|5
1614273940000|2021-02-25 17:25:40|4982.2|4976.2|4982.2|4976.2|4982.4|4976.4|4981.8|4975.8|15
1614273950000|2021-02-25 17:25:50|4981.8|4975.8|4983.2|4977.2|4983.2|4977.2|4981.7|4975.7|13
1614273960000|2021-02-25 17:26:00|4983.6|4977.6|4983.1|4977.1|4983.6|4977.6|4983.1|4977.1|5
1614273970000|2021-02-25 17:26:10|4982.6|4976.6|4982.1|4976.1|4982.7|4976.7|4981.7|4975.7|8
1614273980000|2021-02-25 17:26:20|4982.4|4976.4|4982.6|4976.6|4982.7|4976.7|4982.4|4976.4|0
1614273990000|2021-02-25 17:26:30|||||||||1
1614274000000|2021-02-25 17:26:40|4982.4|4976.4|4981.7|4975.7|4982.4|4976.4|4981.7|4975.7|19
1614274010000|2021-02-25 17:26:50|||||||||6
1614274020000|2021-02-25 17:27:00|4979.7|4973.7|4979.7|4973.7|4979.8|4973.8|4979.7|4973.7|20
1614274030000|2021-02-25 17:27:10|4980|4974|4980.8|4974.8|4981.8|4975.8|4979.7|4973.7|21
1614274040000|2021-02-25 17:27:20|4981.2|4975.2|4979.8|4973.8|4981.2|4975.2|4979.8|4973.8|5
1614274050000|2021-02-25 17:27:30|4980.3|4974.3|4979.8|4973.8|4980.3|4974.3|4979.8|4973.8|6
1614274060000|2021-02-25 17:27:40|4980.3|4974.3|4981.8|4975.8|4981.8|4975.8|4980.3|4974.3|8
1614274070000|2021-02-25 17:27:50|4982.8|4976.8|4983.8|4977.8|4983.8|4977.8|4982.8|4976.8|26
1614274080000|2021-02-25 17:28:00|4982.8|4976.8|4983.3|4977.3|4983.4|4977.4|4982.8|4976.8|8
1614274090000|2021-02-25 17:28:10|4982.8|4976.8|4981.8|4975.8|4982.8|4976.8|4981.8|4975.8|9
1614274100000|2021-02-25 17:28:20|||||||||1
1614274110000|2021-02-25 17:28:30|4982.4|4976.4|4983.8|4977.8|4983.8|4977.8|4982.4|4976.4|5
1614274120000|2021-02-25 17:28:40|4983.4|4977.4|4984.9|4978.9|4984.9|4978.9|4983.3|4977.3|6
1614274130000|2021-02-25 17:28:50|4985.3|4979.3|4983.9|4977.9|4985.3|4979.3|4983.9|4977.9|22
1614274140000|2021-02-25 17:29:00|4982.9|4976.9|4983.9|4977.9|4985.5|4979.5|4982.9|4976.9|8
1614274150000|2021-02-25 17:29:10|4983.8|4977.8|4981.3|4975.3|4983.8|4977.8|4981.3|4975.3|7
1614274160000|2021-02-25 17:29:20|4981.4|4975.4|4981.4|4975.4|4981.4|4975.4|4981.3|4975.3|1
1614274170000|2021-02-25 17:29:30|4981|4975|4981.4|4975.4|4981.4|4975.4|4981|4975|1
1614274180000|2021-02-25 17:29:40|4981.8|4975.8|4981.4|4975.4|4981.9|4975.9|4981.4|4975.4|0
1614274190000|2021-02-25 17:29:50|4981.3|4975.3|4981.9|4975.9|4981.9|4975.9|4980.9|4974.9|12
1614274200000|2021-02-25 17:30:00|4981.7|4975.7|4980.9|4974.9|4981.7|4975.7|4979.7|4973.7|61
1614274210000|2021-02-25 17:30:10|4981.3|4975.3|4980.9|4974.9|4981.4|4975.4|4980.9|4974.9|9
1614274220000|2021-02-25 17:30:20|4980.8|4974.8|4980.4|4974.4|4980.8|4974.8|4980.4|4974.4|5
1614274230000|2021-02-25 17:30:30|4980|4974|4979.9|4973.9|4980|4974|4979.9|4973.9|0
1614274240000|2021-02-25 17:30:40|4980.9|4974.9|4980.4|4974.4|4981.4|4975.4|4979.9|4973.9|15
1614274250000|2021-02-25 17:30:50|4980.5|4974.5|4984.4|4978.4|4984.4|4978.4|4980.5|4974.5|43
1614274260000|2021-02-25 17:31:00|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|4984.9|4978.9|0
1614274270000|2021-02-25 17:31:10|4984.8|4978.8|4984.4|4978.4|4984.8|4978.8|4984.4|4978.4|4
1614274280000|2021-02-25 17:31:20|4984.5|4978.5|4985.9|4979.9|4985.9|4979.9|4984.5|4978.5|4
1614274290000|2021-02-25 17:31:30|4986.3|4980.3|4987.3|4981.3|4987.3|4981.3|4986.3|4980.3|31
1614274300000|2021-02-25 17:31:40|4987.4|4981.4|4987.3|4981.3|4987.8|4981.8|4987.3|4981.3|6
1614274310000|2021-02-25 17:31:50|4986.9|4980.9|4986.4|4980.4|4986.9|4980.9|4986|4980|7
1614274320000|2021-02-25 17:32:00|4986.5|4980.5|4986.8|4980.8|4986.9|4980.9|4986|4980|1
1614274330000|2021-02-25 17:32:10|4986.9|4980.9|4987.3|4981.3|4987.8|4981.8|4986.9|4980.9|13
1614274340000|2021-02-25 17:32:20|4986.9|4980.9|4986.4|4980.4|4986.9|4980.9|4985.9|4979.9|22
1614274350000|2021-02-25 17:32:30|4986.3|4980.3|4985.9|4979.9|4986.4|4980.4|4985.9|4979.9|1
1614274370000|2021-02-25 17:32:50|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|4986.7|4980.7|2
1614274380000|2021-02-25 17:33:00|||||||||1
1614274390000|2021-02-25 17:33:10|4986.5|4980.5|4986|4980|4986.5|4980.5|4986|4980|3
1614274400000|2021-02-25 17:33:20|||||||||2
1614274410000|2021-02-25 17:33:30|4986.2|4980.2|4986|4980|4986.2|4980.2|4986|4980|2
1614274420000|2021-02-25 17:33:40|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|4985.7|4979.7|5
1614274430000|2021-02-25 17:33:50|4985.3|4979.3|4985|4979|4985.3|4979.3|4985|4979|0
1614274440000|2021-02-25 17:34:00|4985.7|4979.7|4985|4979|4985.7|4979.7|4985|4979|12
1614274450000|2021-02-25 17:34:10|4984.8|4978.8|4986|4980|4986|4980|4984|4978|15
1614274460000|2021-02-25 17:34:20|4984.5|4978.5|4984|4978|4984.5|4978.5|4984|4978|3
1614274470000|2021-02-25 17:34:30|4984.5|4978.5|4984|4978|4984.5|4978.5|4984|4978|18
1614274480000|2021-02-25 17:34:40|4983.8|4977.8|4982.2|4976.2|4983.8|4977.8|4982|4976|36
1614274490000|2021-02-25 17:34:50|4982|4976|4982.4|4976.4|4982.5|4976.5|4982|4976|1
1614274500000|2021-02-25 17:35:00|4982.5|4976.5|4982|4976|4982.5|4976.5|4980.8|4974.8|12
1614274510000|2021-02-25 17:35:10|4982.2|4976.2|4982.5|4976.5|4982.7|4976.7|4982.2|4976.2|1
1614274520000|2021-02-25 17:35:20|4982.7|4976.7|4981.2|4975.2|4982.7|4976.7|4981.2|4975.2|0
1614274530000|2021-02-25 17:35:30|4980.8|4974.8|4981.3|4975.3|4981.3|4975.3|4980.2|4974.2|7
1614274540000|2021-02-25 17:35:40|4982.3|4976.3|4980.7|4974.7|4982.3|4976.3|4980.7|4974.7|8
1614274550000|2021-02-25 17:35:50|4981.3|4975.3|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|1
1614274560000|2021-02-25 17:36:00|4981|4975|4980.7|4974.7|4981.2|4975.2|4980.3|4974.3|3
1614274570000|2021-02-25 17:36:10|4981|4975|4980.7|4974.7|4981.3|4975.3|4980.7|4974.7|21
1614274580000|2021-02-25 17:36:20|4979.7|4973.7|4979.2|4973.2|4980.3|4974.3|4979.2|4973.2|20
1614274590000|2021-02-25 17:36:30|4979.7|4973.7|4979.7|4973.7|4980|4974|4979.7|4973.7|7
1614274600000|2021-02-25 17:36:40|4979.3|4973.3|4980.2|4974.2|4980.2|4974.2|4979.3|4973.3|13
1614274620000|2021-02-25 17:37:00|4980|4974|4979.5|4973.5|4980|4974|4979.2|4973.2|24
1614274630000|2021-02-25 17:37:10|||||||||5
1614274640000|2021-02-25 17:37:20|4979.4|4973.4|4977.4|4971.4|4979.4|4973.4|4977.4|4971.4|34
1614274650000|2021-02-25 17:37:30|4978.4|4972.4|4979.4|4973.4|4981.4|4975.4|4978.4|4972.4|28
1614274660000|2021-02-25 17:37:40|4980.9|4974.9|4980.4|4974.4|4980.9|4974.9|4980.4|4974.4|5
1614274670000|2021-02-25 17:37:50|4980.9|4974.9|4980.4|4974.4|4981.4|4975.4|4980.4|4974.4|5
1614274680000|2021-02-25 17:38:00|4980.9|4974.9|4981.4|4975.4|4981.9|4975.9|4980.9|4974.9|4
1614274690000|2021-02-25 17:38:10|4981.9|4975.9|4980.4|4974.4|4982|4976|4980.4|4974.4|9
1614274700000|2021-02-25 17:38:20|4980.7|4974.7|4981.2|4975.2|4981.2|4975.2|4980.7|4974.7|5
1614274710000|2021-02-25 17:38:30|4981.3|4975.3|4982|4976|4982|4976|4981.3|4975.3|2
1614274720000|2021-02-25 17:38:40|4982.2|4976.2|4982.7|4976.7|4982.7|4976.7|4982.2|4976.2|1
1614274730000|2021-02-25 17:38:50|4982.5|4976.5|4982.4|4976.4|4982.7|4976.7|4982|4976|15
1614274740000|2021-02-25 17:39:00|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|4981.9|4975.9|2
1614274750000|2021-02-25 17:39:10|4981.8|4975.8|4981.4|4975.4|4981.8|4975.8|4981.4|4975.4|1
1614274760000|2021-02-25 17:39:20|4981.2|4975.2|4978.2|4972.2|4981.2|4975.2|4978.2|4972.2|16
1614274770000|2021-02-25 17:39:30|4978.3|4972.3|4978.2|4972.2|4978.7|4972.7|4978.2|4972.2|3
1614274780000|2021-02-25 17:39:40|4978.5|4972.5|4980.2|4974.2|4980.2|4974.2|4978.5|4972.5|24
1614274790000|2021-02-25 17:39:50|4979.8|4973.8|4981.2|4975.2|4981.7|4975.7|4979.8|4973.8|4
1614274800000|2021-02-25 17:40:00|4981.5|4975.5|4981.7|4975.7|4981.7|4975.7|4981.2|4975.2|0
1614274820000|2021-02-25 17:40:20|4981.2|4975.2|4981.7|4975.7|4981.7|4975.7|4980.2|4974.2|3
1614274830000|2021-02-25 17:40:30|4981.5|4975.5|4982.2|4976.2|4982.2|4976.2|4981.2|4975.2|19
1614274840000|2021-02-25 17:40:40|4981.7|4975.7|4983.7|4977.7|4984.2|4978.2|4981.7|4975.7|7
1614274850000|2021-02-25 17:40:50|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|4984.2|4978.2|0
1614274860000|2021-02-25 17:41:00|4983.2|4977.2|4982.7|4976.7|4983.2|4977.2|4982.7|4976.7|16
1614274870000|2021-02-25 17:41:10|4982.3|4976.3|4982.9|4976.9|4982.9|4976.9|4982.2|4976.2|4
1614274880000|2021-02-25 17:41:20|4982.5|4976.5|4982.9|4976.9|4983|4977|4982.5|4976.5|11
1614274890000|2021-02-25 17:41:30|4983.4|4977.4|4982.9|4976.9|4983.4|4977.4|4982.9|4976.9|5
1614274900000|2021-02-25 17:41:40|4982.8|4976.8|4984|4978|4984|4978|4982|4976|19
1614274910000|2021-02-25 17:41:50|4983.9|4977.9|4984|4978|4984|4978|4983.5|4977.5|3
1614274920000|2021-02-25 17:42:00|4984.2|4978.2|4983.5|4977.5|4984.5|4978.5|4982.7|4976.7|21
1614274930000|2021-02-25 17:42:10|4983.2|4977.2|4983.2|4977.2|4983.5|4977.5|4983.2|4977.2|6
1614274940000|2021-02-25 17:42:20|4983|4977|4983.5|4977.5|4983.5|4977.5|4982.2|4976.2|3
1614274950000|2021-02-25 17:42:30|4983.2|4977.2|4983.2|4977.2|4983.2|4977.2|4982.2|4976.2|8
1614274960000|2021-02-25 17:42:40|4983.5|4977.5|4984.5|4978.5|4984.5|4978.5|4983.5|4977.5|1
1614274970000|2021-02-25 17:42:50|4984.9|4978.9|4985|4979|4985|4979|4984.9|4978.9|3
1614274980000|2021-02-25 17:43:00|4984.9|4978.9|4981.7|4975.7|4984.9|4978.9|4981.7|4975.7|10
1614274990000|2021-02-25 17:43:10|4981.8|4975.8|4984.5|4978.5|4984.5|4978.5|4980.8|4974.8|4
1614275000000|2021-02-25 17:43:20|4985|4979|4980.7|4974.7|4985|4979|4980.7|4974.7|21
1614275010000|2021-02-25 17:43:30|4980.9|4974.9|4981.4|4975.4|4981.4|4975.4|4980.9|4974.9|1
1614275020000|2021-02-25 17:43:40|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4978.8|4972.8|6
1614275030000|2021-02-25 17:43:50|4979.9|4973.9|4980.9|4974.9|4981|4975|4979.8|4973.8|29
1614275040000|2021-02-25 17:44:00|4980.8|4974.8|4980.8|4974.8|4980.9|4974.9|4980.3|4974.3|4
1614275060000|2021-02-25 17:44:20|4980.7|4974.7|4980.8|4974.8|4980.9|4974.9|4980.3|4974.3|3
1614275070000|2021-02-25 17:44:30|4980.9|4974.9|4980.3|4974.3|4981.3|4975.3|4980.3|4974.3|1
1614275080000|2021-02-25 17:44:40|4979.9|4973.9|4978.3|4972.3|4979.9|4973.9|4978.3|4972.3|15
1614275090000|2021-02-25 17:44:50|4978.2|4972.2|4979.3|4973.3|4979.3|4973.3|4977.4|4971.4|17
1614275100000|2021-02-25 17:45:00|4979.7|4973.7|4978.2|4972.2|4980.7|4974.7|4978.2|4972.2|61
1614275110000|2021-02-25 17:45:10|4978.5|4972.5|4979.5|4973.5|4980.2|4974.2|4978.5|4972.5|7
1614275120000|2021-02-25 17:45:20|4979.7|4973.7|4980.2|4974.2|4980.2|4974.2|4979.7|4973.7|10
1614275130000|2021-02-25 17:45:30|4980|4974|4980.5|4974.5|4980.5|4974.5|4980|4974|17
1614275140000|2021-02-25 17:45:40|4980.6|4974.6|4978.6|4972.6|4980.6|4974.6|4978.6|4972.6|26
1614275150000|2021-02-25 17:45:50|4979|4973|4977.3|4971.3|4979.1|4973.1|4977.3|4971.3|7
1614275160000|2021-02-25 17:46:00|4978.1|4972.1|4978.6|4972.6|4978.6|4972.6|4977.8|4971.8|14
1614275170000|2021-02-25 17:46:10|4979.6|4973.6|4978.1|4972.1|4979.6|4973.6|4978.1|4972.1|3
1614275180000|2021-02-25 17:46:20|4978.6|4972.6|4980.1|4974.1|4980.1|4974.1|4978.6|4972.6|11
1614275190000|2021-02-25 17:46:30|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|4979.1|4973.1|3
1614275200000|2021-02-25 17:46:40|4979.6|4973.6|4977.3|4971.3|4979.6|4973.6|4976.6|4970.6|16
1614275210000|2021-02-25 17:46:50|4977.4|4971.4|4980.3|4974.3|4980.8|4974.8|4977.4|4971.4|23
1614275220000|2021-02-25 17:47:00|4980.4|4974.4|4980.3|4974.3|4981|4975|4980.3|4974.3|9
1614275230000|2021-02-25 17:47:10|4981|4975|4984.1|4978.1|4984.1|4978.1|4981|4975|28
1614275240000|2021-02-25 17:47:20|4982.3|4976.3|4983|4977|4983.3|4977.3|4982.3|4976.3|26
1614275250000|2021-02-25 17:47:30|4982.3|4976.3|4983.6|4977.6|4983.6|4977.6|4982.3|4976.3|5
1614275260000|2021-02-25 17:47:40|4984|4978|4984.1|4978.1|4984.1|4978.1|4983.6|4977.6|12
1614275270000|2021-02-25 17:47:50|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|10
1614275280000|2021-02-25 17:48:00|4983.3|4977.3|4983.3|4977.3|4983.6|4977.6|4983.1|4977.1|2
1614275290000|2021-02-25 17:48:10|4983.6|4977.6|4985|4979|4985|4979|4983.6|4977.6|8
1614275300000|2021-02-25 17:48:20|4984.1|4978.1|4984.1|4978.1|4984.5|4978.5|4984.1|4978.1|5
1614275320000|2021-02-25 17:48:40|4984.5|4978.5|4984.5|4978.5|4985|4979|4984.1|4978.1|9
1614275330000|2021-02-25 17:48:50|||||||||1
1614275340000|2021-02-25 17:49:00|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|4984.1|4978.1|0
1614275350000|2021-02-25 17:49:10|4984|4978|4983.1|4977.1|4984|4978|4982.3|4976.3|9
1614275360000|2021-02-25 17:49:20|4983.3|4977.3|4982.6|4976.6|4983.3|4977.3|4982.6|4976.6|1
1614275370000|2021-02-25 17:49:30|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|0
1614275380000|2021-02-25 17:49:40|4982.6|4976.6|4983.1|4977.1|4983.1|4977.1|4982.6|4976.6|4
1614275390000|2021-02-25 17:49:50|4982.6|4976.6|4983.1|4977.1|4983.1|4977.1|4982.6|4976.6|15
1614275400000|2021-02-25 17:50:00|4982.8|4976.8|4982.1|4976.1|4983.1|4977.1|4982.1|4976.1|3
1614275410000|2021-02-25 17:50:10|4982.5|4976.5|4982.6|4976.6|4983.1|4977.1|4982.5|4976.5|2
1614275420000|2021-02-25 17:50:20|4982.8|4976.8|4980.1|4974.1|4983.1|4977.1|4979.6|4973.6|36
1614275430000|2021-02-25 17:50:30|4980.6|4974.6|4980.6|4974.6|4981.1|4975.1|4980.6|4974.6|4
1614275440000|2021-02-25 17:50:40|4980.8|4974.8|4981.1|4975.1|4981.1|4975.1|4980.8|4974.8|0
1614275450000|2021-02-25 17:50:50|4981.5|4975.5|4980.6|4974.6|4981.6|4975.6|4980.6|4974.6|6
1614275460000|2021-02-25 17:51:00|4980.8|4974.8|4980.6|4974.6|4980.8|4974.8|4980.5|4974.5|10
1614275470000|2021-02-25 17:51:10|4981|4975|4981.6|4975.6|4981.6|4975.6|4981|4975|4
1614275480000|2021-02-25 17:51:20|4981.8|4975.8|4980.6|4974.6|4981.8|4975.8|4980.1|4974.1|10
1614275490000|2021-02-25 17:51:30|4981|4975|4981.1|4975.1|4981.1|4975.1|4981|4975|0
1614275500000|2021-02-25 17:51:40|4981.3|4975.3|4981.1|4975.1|4981.6|4975.6|4981.1|4975.1|2
1614275510000|2021-02-25 17:51:50|||||||||8
1614275520000|2021-02-25 17:52:00|4981.3|4975.3|4981.6|4975.6|4982.1|4976.1|4981.1|4975.1|35
1614275530000|2021-02-25 17:52:10|4981.8|4975.8|4982.3|4976.3|4982.3|4976.3|4981.3|4975.3|23
1614275540000|2021-02-25 17:52:20|4982.1|4976.1|4979.4|4973.4|4982.1|4976.1|4979.4|4973.4|8
1614275550000|2021-02-25 17:52:30|4979|4973|4980.9|4974.9|4980.9|4974.9|4979|4973|9
1614275560000|2021-02-25 17:52:40|4981|4975|4983.5|4977.5|4983.5|4977.5|4981|4975|12
1614275570000|2021-02-25 17:52:50|4984|4978|4983.1|4977.1|4984|4978|4982.6|4976.6|10
1614275580000|2021-02-25 17:53:00|4983.5|4977.5|4984|4978|4984|4978|4983.5|4977.5|8
1614275590000|2021-02-25 17:53:10|4983.9|4977.9|4983.1|4977.1|4983.9|4977.9|4983.1|4977.1|1
1614275600000|2021-02-25 17:53:20|4982.3|4976.3|4983.1|4977.1|4983.1|4977.1|4982.3|4976.3|4
1614275610000|2021-02-25 17:53:30|4982.6|4976.6|4982.6|4976.6|4982.8|4976.8|4982.3|4976.3|4
1614275620000|2021-02-25 17:53:40|4982.3|4976.3|4980.9|4974.9|4982.3|4976.3|4980.9|4974.9|3
1614275630000|2021-02-25 17:53:50|4980.5|4974.5|4979.9|4973.9|4980.5|4974.5|4979.9|4973.9|0
1614275640000|2021-02-25 17:54:00|4980.3|4974.3|4981.8|4975.8|4981.8|4975.8|4980.3|4974.3|4
1614275650000|2021-02-25 17:54:10|4981.3|4975.3|4979.9|4973.9|4981.3|4975.3|4979.9|4973.9|2
1614275660000|2021-02-25 17:54:20|4979.8|4973.8|4979.8|4973.8|4980.3|4974.3|4979.1|4973.1|19
1614275670000|2021-02-25 17:54:30|4980.3|4974.3|4979.8|4973.8|4980.8|4974.8|4979.8|4973.8|8
1614275680000|2021-02-25 17:54:40|4979.9|4973.9|4979.3|4973.3|4980.3|4974.3|4979.3|4973.3|3
1614275700000|2021-02-25 17:55:00|4979.8|4973.8|4980.3|4974.3|4980.3|4974.3|4979.3|4973.3|3
1614275710000|2021-02-25 17:55:10|4980.8|4974.8|4981.8|4975.8|4981.8|4975.8|4980.8|4974.8|6
1614275720000|2021-02-25 17:55:20|4981.6|4975.6|4980.3|4974.3|4981.6|4975.6|4980.3|4974.3|5
1614275730000|2021-02-25 17:55:30|4980.4|4974.4|4977.8|4971.8|4981.3|4975.3|4977.8|4971.8|2
1614275740000|2021-02-25 17:55:40|4977.4|4971.4|4977.3|4971.3|4977.4|4971.4|4977.3|4971.3|1
1614275750000|2021-02-25 17:55:50|4977.6|4971.6|4977.3|4971.3|4978.3|4972.3|4977.3|4971.3|5
1614275760000|2021-02-25 17:56:00|4976.5|4970.5|4976.3|4970.3|4976.5|4970.5|4976.3|4970.3|11
1614275770000|2021-02-25 17:56:10|4976.9|4970.9|4977|4971|4977|4971|4976.9|4970.9|23
1614275780000|2021-02-25 17:56:20|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|0
1614275790000|2021-02-25 17:56:30|||||||||16
1614275810000|2021-02-25 17:56:50|||||||||1
1614275820000|2021-02-25 17:57:00|4977.3|4971.3|4980.8|4974.8|4980.8|4974.8|4977.3|4971.3|37
1614275830000|2021-02-25 17:57:10|4980.5|4974.5|4977.9|4971.9|4980.5|4974.5|4977.9|4971.9|11
1614275850000|2021-02-25 17:57:30|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|4977.5|4971.5|5
1614275860000|2021-02-25 17:57:40|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|4976.9|4970.9|5
1614275870000|2021-02-25 17:57:50|4977|4971|4976.9|4970.9|4977|4971|4976.5|4970.5|7
1614275880000|2021-02-25 17:58:00|4976.5|4970.5|4979.1|4973.1|4979.1|4973.1|4976.5|4970.5|27
1614275900000|2021-02-25 17:58:20|4979|4973|4977.4|4971.4|4979|4973|4977.4|4971.4|10
1614275910000|2021-02-25 17:58:30|4977.3|4971.3|4976.4|4970.4|4977.3|4971.3|4976.4|4970.4|4
1614275920000|2021-02-25 17:58:40|4976.6|4970.6|4976.4|4970.4|4977.4|4971.4|4976.4|4970.4|19
1614275930000|2021-02-25 17:58:50|4976.8|4970.8|4975.4|4969.4|4976.9|4970.9|4975.4|4969.4|24
1614275940000|2021-02-25 17:59:00|4976.8|4970.8|4976.4|4970.4|4977.3|4971.3|4975.9|4969.9|49
1614275950000|2021-02-25 17:59:10|4976.3|4970.3|4976.4|4970.4|4976.8|4970.8|4975.9|4969.9|10
1614275960000|2021-02-25 17:59:20|4976.8|4970.8|4976.8|4970.8|4976.8|4970.8|4976.4|4970.4|2
1614275970000|2021-02-25 17:59:30|4977.1|4971.1|4979.4|4973.4|4979.4|4973.4|4977.1|4971.1|24
1614275980000|2021-02-25 17:59:40|4979.9|4973.9|4979.4|4973.4|4979.9|4973.9|4979.4|4973.4|5
1614275990000|2021-02-25 17:59:50|||||||||7
1614276000000|2021-02-25 18:00:00|4979.9|4973.9|4980.4|4974.4|4980.4|4974.4|4979.5|4973.5|16
1614276010000|2021-02-25 18:00:10|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.4|4974.4|46
1614276020000|2021-02-25 18:00:20|4980.4|4974.4|4977.6|4971.6|4980.4|4974.4|4977.6|4971.6|57
1614276030000|2021-02-25 18:00:30|4977.9|4971.9|4978.4|4972.4|4978.4|4972.4|4976.5|4970.5|22
1614276040000|2021-02-25 18:00:40|4978.9|4972.9|4977.4|4971.4|4978.9|4972.9|4977.4|4971.4|3
1614276050000|2021-02-25 18:00:50|4976.9|4970.9|4977.9|4971.9|4978.4|4972.4|4976.9|4970.9|16
1614276060000|2021-02-25 18:01:00|4978.3|4972.3|4979.9|4973.9|4979.9|4973.9|4978.3|4972.3|10
1614276070000|2021-02-25 18:01:10|4980.1|4974.1|4980.8|4974.8|4981.3|4975.3|4980.1|4974.1|58
1614276080000|2021-02-25 18:01:20|4981.3|4975.3|4980.4|4974.4|4981.3|4975.3|4980.4|4974.4|17
1614276090000|2021-02-25 18:01:30|||||||||16
1614276100000|2021-02-25 18:01:40|4980.8|4974.8|4980.8|4974.8|4981.3|4975.3|4980.8|4974.8|2
1614276110000|2021-02-25 18:01:50|4979.4|4973.4|4978.4|4972.4|4979.4|4973.4|4978.4|4972.4|7
1614276120000|2021-02-25 18:02:00|4979.5|4973.5|4978.4|4972.4|4979.9|4973.9|4978.4|4972.4|15
1614276130000|2021-02-25 18:02:10|4979.1|4973.1|4979.9|4973.9|4979.9|4973.9|4978.8|4972.8|19
1614276140000|2021-02-25 18:02:20|4979.8|4973.8|4979.4|4973.4|4980.4|4974.4|4979.4|4973.4|10
1614276150000|2021-02-25 18:02:30|4979.6|4973.6|4980.8|4974.8|4980.8|4974.8|4979.6|4973.6|34
1614276160000|2021-02-25 18:02:40|4980.4|4974.4|4980.4|4974.4|4981.3|4975.3|4980.4|4974.4|38
1614276170000|2021-02-25 18:02:50|4980|4974|4980.4|4974.4|4980.8|4974.8|4979.4|4973.4|9
1614276180000|2021-02-25 18:03:00|4981.3|4975.3|4980.8|4974.8|4981.3|4975.3|4980.4|4974.4|46
1614276190000|2021-02-25 18:03:10|4980.4|4974.4|4979.9|4973.9|4980.4|4974.4|4979.9|4973.9|5
1614276200000|2021-02-25 18:03:20|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|4979.4|4973.4|1
1614276210000|2021-02-25 18:03:30|4979.3|4973.3|4977.4|4971.4|4979.3|4973.3|4977.4|4971.4|55
1614276220000|2021-02-25 18:03:40|4977.7|4971.7|4978.2|4972.2|4978.2|4972.2|4977.5|4971.5|16
1614276230000|2021-02-25 18:03:50|4977.7|4971.7|4977.7|4971.7|4978.1|4972.1|4977.7|4971.7|1
1614276240000|2021-02-25 18:04:00|4977.9|4971.9|4975.9|4969.9|4978.2|4972.2|4975.9|4969.9|15
1614276250000|2021-02-25 18:04:10|4976|4970|4975.9|4969.9|4976|4970|4975.9|4969.9|15
1614276260000|2021-02-25 18:04:20|4975.5|4969.5|4976.4|4970.4|4976.4|4970.4|4975.5|4969.5|4
1614276270000|2021-02-25 18:04:30|4976.7|4970.7|4975.9|4969.9|4976.9|4970.9|4975.9|4969.9|38
1614276280000|2021-02-25 18:04:40|4975.5|4969.5|4975.4|4969.4|4975.5|4969.5|4975.4|4969.4|1
1614276290000|2021-02-25 18:04:50|||||||||33
1614276300000|2021-02-25 18:05:00|4972.4|4966.4|4970.9|4964.9|4972.4|4966.4|4970.4|4964.4|86
1614276310000|2021-02-25 18:05:10|4970.4|4964.4|4969.4|4963.4|4970.4|4964.4|4969.4|4963.4|8
1614276320000|2021-02-25 18:05:20|4968.4|4962.4|4968.4|4962.4|4969.4|4963.4|4968.4|4962.4|40
1614276330000|2021-02-25 18:05:30|4970.4|4964.4|4969.4|4963.4|4970.4|4964.4|4966.9|4960.9|99
1614276340000|2021-02-25 18:05:40|4969.9|4963.9|4970.4|4964.4|4970.9|4964.9|4969.9|4963.9|7
1614276350000|2021-02-25 18:05:50|4970.7|4964.7|4970.4|4964.4|4971.4|4965.4|4970.4|4964.4|6
1614276360000|2021-02-25 18:06:00|4970.7|4964.7|4970.4|4964.4|4970.9|4964.9|4968.4|4962.4|41
1614276370000|2021-02-25 18:06:10|4970.9|4964.9|4970.9|4964.9|4970.9|4964.9|4969.4|4963.4|10
1614276380000|2021-02-25 18:06:20|4970.4|4964.4|4970.4|4964.4|4970.9|4964.9|4969.6|4963.6|6
1614276390000|2021-02-25 18:06:30|4970.2|4964.2|4970.4|4964.4|4970.4|4964.4|4969.4|4963.4|4
1614276400000|2021-02-25 18:06:40|4970.6|4964.6|4970.4|4964.4|4970.6|4964.6|4970.4|4964.4|7
1614276410000|2021-02-25 18:06:50|4970|4964|4969.2|4963.2|4970|4964|4968.9|4962.9|8
1614276420000|2021-02-25 18:07:00|4969.6|4963.6|4967.6|4961.6|4969.7|4963.7|4967.6|4961.6|4
1614276430000|2021-02-25 18:07:10|4968|4962|4968.6|4962.6|4969.6|4963.6|4968|4962|9
1614276440000|2021-02-25 18:07:20|4968.2|4962.2|4967.6|4961.6|4968.2|4962.2|4966.6|4960.6|14
1614276450000|2021-02-25 18:07:30|4967.4|4961.4|4970.1|4964.1|4970.2|4964.2|4967.4|4961.4|28
1614276460000|2021-02-25 18:07:40|4970|4964|4969.6|4963.6|4970.1|4964.1|4969.6|4963.6|1
1614276470000|2021-02-25 18:07:50|4969.4|4963.4|4967.6|4961.6|4969.4|4963.4|4967.6|4961.6|8
1614276480000|2021-02-25 18:08:00|4967.9|4961.9|4969.1|4963.1|4969.1|4963.1|4967.9|4961.9|31
1614276490000|2021-02-25 18:08:10|4968.6|4962.6|4967.6|4961.6|4968.6|4962.6|4967.6|4961.6|6
1614276500000|2021-02-25 18:08:20|4967.2|4961.2|4965.5|4959.5|4967.2|4961.2|4965.5|4959.5|19
1614276510000|2021-02-25 18:08:30|4965.4|4959.4|4964.5|4958.5|4965.4|4959.4|4964.5|4958.5|6
1614276520000|2021-02-25 18:08:40|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|4963.7|4957.7|31
1614276530000|2021-02-25 18:08:50|4962.6|4956.6|4962.6|4956.6|4962.6|4956.6|4962.6|4956.6|23
1614276540000|2021-02-25 18:09:00|4960.7|4954.7|4960.1|4954.1|4961.6|4955.6|4959.6|4953.6|54
1614276550000|2021-02-25 18:09:10|4960.5|4954.5|4962.1|4956.1|4962.1|4956.1|4960.5|4954.5|10
1614276560000|2021-02-25 18:09:20|4961|4955|4960.6|4954.6|4961|4955|4959.6|4953.6|40
1614276570000|2021-02-25 18:09:30|4961.6|4955.6|4962.6|4956.6|4963.1|4957.1|4961.6|4955.6|47
1614276580000|2021-02-25 18:09:40|4963|4957|4960.7|4954.7|4964.1|4958.1|4960.6|4954.6|21
1614276590000|2021-02-25 18:09:50|4961.1|4955.1|4959.6|4953.6|4961.1|4955.1|4959.6|4953.6|3
1614276600000|2021-02-25 18:10:00|4959.7|4953.7|4954.6|4948.6|4962.6|4956.6|4954.6|4948.6|53
1614276610000|2021-02-25 18:10:10|4954.5|4948.5|4953.7|4947.7|4954.6|4948.6|4953.6|4947.6|24
1614276620000|2021-02-25 18:10:20|4953.1|4947.1|4949.1|4943.1|4953.1|4947.1|4949.1|4943.1|77
1614276630000|2021-02-25 18:10:30|4948.7|4942.7|4948.7|4942.7|4950.4|4944.4|4947.6|4941.6|74
1614276640000|2021-02-25 18:10:40|4948.6|4942.6|4950.6|4944.6|4951.6|4945.6|4947.6|4941.6|37
1614276650000|2021-02-25 18:10:50|4950.7|4944.7|4951.1|4945.1|4951.6|4945.6|4950.6|4944.6|14
1614276660000|2021-02-25 18:11:00|4950.6|4944.6|4948.6|4942.6|4951.2|4945.2|4948.6|4942.6|27
1614276670000|2021-02-25 18:11:10|4948.9|4942.9|4947.6|4941.6|4950.1|4944.1|4947.6|4941.6|60
1614276680000|2021-02-25 18:11:20|4946.6|4940.6|4947.6|4941.6|4948.1|4942.1|4946.6|4940.6|17
1614276690000|2021-02-25 18:11:30|4947.7|4941.7|4951.6|4945.6|4951.6|4945.6|4947.7|4941.7|5
1614276700000|2021-02-25 18:11:40|4951.5|4945.5|4951.1|4945.1|4952.6|4946.6|4950.6|4944.6|20
1614276710000|2021-02-25 18:11:50|4951.5|4945.5|4952.6|4946.6|4952.6|4946.6|4951.1|4945.1|19
1614276720000|2021-02-25 18:12:00|4952.1|4946.1|4950.6|4944.6|4952.5|4946.5|4950.6|4944.6|10
1614276730000|2021-02-25 18:12:10|4951.6|4945.6|4951.1|4945.1|4951.6|4945.6|4950.6|4944.6|3
1614276740000|2021-02-25 18:12:20|4951.6|4945.6|4952.1|4946.1|4952.6|4946.6|4951.6|4945.6|16
1614276750000|2021-02-25 18:12:30|4952.5|4946.5|4950.6|4944.6|4952.6|4946.6|4950.6|4944.6|6
1614276760000|2021-02-25 18:12:40|4952.1|4946.1|4952.6|4946.6|4953.1|4947.1|4952.1|4946.1|39
1614276770000|2021-02-25 18:12:50|4952.1|4946.1|4952.1|4946.1|4952.6|4946.6|4951.7|4945.7|19
1614276780000|2021-02-25 18:13:00|4951.7|4945.7|4946.6|4940.6|4952.1|4946.1|4946.6|4940.6|18
1614276790000|2021-02-25 18:13:10|4947.1|4941.1|4947.1|4941.1|4947.1|4941.1|4945.1|4939.1|26
1614276800000|2021-02-25 18:13:20|4946.7|4940.7|4949.1|4943.1|4949.1|4943.1|4946.7|4940.7|2
1614276810000|2021-02-25 18:13:30|4948.6|4942.6|4949.1|4943.1|4949.1|4943.1|4948.6|4942.6|8
1614276820000|2021-02-25 18:13:40|4948.7|4942.7|4947.6|4941.6|4948.7|4942.7|4947.6|4941.6|9
1614276830000|2021-02-25 18:13:50|4946.6|4940.6|4946.1|4940.1|4947.6|4941.6|4946.1|4940.1|24
1614276840000|2021-02-25 18:14:00|4946.2|4940.2|4945.6|4939.6|4947.1|4941.1|4945.6|4939.6|29
1614276850000|2021-02-25 18:14:10|4945.7|4939.7|4946.1|4940.1|4946.1|4940.1|4945.7|4939.7|5
1614276860000|2021-02-25 18:14:20|4946.5|4940.5|4946.6|4940.6|4946.6|4940.6|4945.6|4939.6|5
1614276880000|2021-02-25 18:14:40|4947.1|4941.1|4947.6|4941.6|4947.6|4941.6|4946.6|4940.6|12
1614276890000|2021-02-25 18:14:50|4947.2|4941.2|4947.6|4941.6|4947.6|4941.6|4946|4940|45
1614276900000|2021-02-25 18:15:00|4948.4|4942.4|4948.6|4942.6|4950.1|4944.1|4948.1|4942.1|17
1614276910000|2021-02-25 18:15:10|4948.1|4942.1|4944.6|4938.6|4948.1|4942.1|4944.6|4938.6|43
1614276920000|2021-02-25 18:15:20|4944.7|4938.7|4944.1|4938.1|4945.6|4939.6|4944.1|4938.1|22
1614276930000|2021-02-25 18:15:30|4943.7|4937.7|4943.1|4937.1|4943.7|4937.7|4942.2|4936.2|58
1614276940000|2021-02-25 18:15:40|4943.2|4937.2|4944.6|4938.6|4944.6|4938.6|4943.2|4937.2|6
1614276950000|2021-02-25 18:15:50|4945.6|4939.6|4942.4|4936.4|4945.6|4939.6|4941.9|4935.9|99
1614276960000|2021-02-25 18:16:00|4942.2|4936.2|4940.6|4934.6|4942.4|4936.4|4940.6|4934.6|29
1614276970000|2021-02-25 18:16:10|4941|4935|4941.7|4935.7|4942.2|4936.2|4940.1|4934.1|17
1614276980000|2021-02-25 18:16:20|4941.4|4935.4|4941.4|4935.4|4941.7|4935.7|4940.5|4934.5|25
1614276990000|2021-02-25 18:16:30|4941.7|4935.7|4942.2|4936.2|4942.7|4936.7|4941.7|4935.7|4
1614277000000|2021-02-25 18:16:40|4941.1|4935.1|4941|4935|4941.9|4935.9|4941|4935|13
1614277010000|2021-02-25 18:16:50|4940.9|4934.9|4941.5|4935.5|4941.5|4935.5|4940.9|4934.9|6
1614277020000|2021-02-25 18:17:00|4941|4935|4940.9|4934.9|4941.4|4935.4|4940.5|4934.5|12
1614277030000|2021-02-25 18:17:10|4941|4935|4941.4|4935.4|4941.9|4935.9|4941|4935|3
1614277040000|2021-02-25 18:17:20|4941|4935|4941.4|4935.4|4942.2|4936.2|4941|4935|5
1614277050000|2021-02-25 18:17:30|4941.2|4935.2|4941.4|4935.4|4941.4|4935.4|4940.9|4934.9|1
1614277060000|2021-02-25 18:17:40|4941.7|4935.7|4940.9|4934.9|4941.7|4935.7|4940.9|4934.9|3
1614277070000|2021-02-25 18:17:50|4940.5|4934.5|4941.4|4935.4|4941.7|4935.7|4940.5|4934.5|6
1614277080000|2021-02-25 18:18:00|4941.7|4935.7|4944.7|4938.7|4946.7|4940.7|4941.7|4935.7|44
1614277090000|2021-02-25 18:18:10|4944.6|4938.6|4944.1|4938.1|4944.7|4938.7|4943.7|4937.7|5
1614277100000|2021-02-25 18:18:20|4944.2|4938.2|4943.7|4937.7|4944.2|4938.2|4943.6|4937.6|1
1614277110000|2021-02-25 18:18:30|4944.1|4938.1|4945.6|4939.6|4945.6|4939.6|4944.1|4938.1|18
1614277120000|2021-02-25 18:18:40|4945.7|4939.7|4947.1|4941.1|4947.1|4941.1|4945.6|4939.6|8
1614277130000|2021-02-25 18:18:50|4946.7|4940.7|4949.1|4943.1|4949.1|4943.1|4946.6|4940.6|37
1614277140000|2021-02-25 18:19:00|4948.7|4942.7|4948.1|4942.1|4948.7|4942.7|4947.7|4941.7|5
1614277150000|2021-02-25 18:19:10|4948.2|4942.2|4948.6|4942.6|4948.6|4942.6|4948.1|4942.1|3
1614277160000|2021-02-25 18:19:20|4948.1|4942.1|4949.6|4943.6|4949.6|4943.6|4948.1|4942.1|2
1614277170000|2021-02-25 18:19:30|4950.1|4944.1|4953.6|4947.6|4953.6|4947.6|4950.1|4944.1|11
1614277180000|2021-02-25 18:19:40|||||||||26
1614277190000|2021-02-25 18:19:50|4955.6|4949.6|4955.6|4949.6|4955.6|4949.6|4955.5|4949.5|14
1614277200000|2021-02-25 18:20:00|4955.7|4949.7|4957.6|4951.6|4958.5|4952.5|4955.7|4949.7|110
1614277210000|2021-02-25 18:20:10|4958.6|4952.6|4960.7|4954.7|4960.7|4954.7|4958.5|4952.5|14
1614277220000|2021-02-25 18:20:20|4960.2|4954.2|4961.2|4955.2|4961.7|4955.7|4959.7|4953.7|8
1614277230000|2021-02-25 18:20:30|4961.6|4955.6|4958.1|4952.1|4961.6|4955.6|4957.7|4951.7|16
1614277240000|2021-02-25 18:20:40|4959|4953|4960.5|4954.5|4960.5|4954.5|4959|4953|18
1614277250000|2021-02-25 18:20:50|4961.1|4955.1|4962.2|4956.2|4962.2|4956.2|4960.6|4954.6|10
1614277260000|2021-02-25 18:21:00|4960.8|4954.8|4959.3|4953.3|4960.8|4954.8|4959.3|4953.3|19
1614277270000|2021-02-25 18:21:10|4958.3|4952.3|4959.3|4953.3|4959.3|4953.3|4957.3|4951.3|28
1614277280000|2021-02-25 18:21:20|4959.5|4953.5|4959.8|4953.8|4960.3|4954.3|4959.5|4953.5|6
1614277290000|2021-02-25 18:21:30|4960.2|4954.2|4961.8|4955.8|4961.8|4955.8|4960.2|4954.2|2
1614277310000|2021-02-25 18:21:50|4961.3|4955.3|4961.3|4955.3|4961.3|4955.3|4961.3|4955.3|10
1614277320000|2021-02-25 18:22:00|4961.5|4955.5|4960.8|4954.8|4961.8|4955.8|4960.8|4954.8|4
1614277330000|2021-02-25 18:22:10|4961.3|4955.3|4963.6|4957.6|4963.6|4957.6|4959.3|4953.3|96
1614277340000|2021-02-25 18:22:20|4963.7|4957.7|4963.7|4957.7|4963.7|4957.7|4963.1|4957.1|7
1614277350000|2021-02-25 18:22:30|4963.2|4957.2|4965.1|4959.1|4965.1|4959.1|4963.1|4957.1|20
1614277360000|2021-02-25 18:22:40|4965.5|4959.5|4962.2|4956.2|4965.5|4959.5|4962.2|4956.2|8
1614277370000|2021-02-25 18:22:50|4963.2|4957.2|4963.1|4957.1|4963.2|4957.2|4963.1|4957.1|19
1614277380000|2021-02-25 18:23:00|4962.7|4956.7|4964.6|4958.6|4964.6|4958.6|4962.7|4956.7|34
1614277390000|2021-02-25 18:23:10|4964.2|4958.2|4964.2|4958.2|4964.7|4958.7|4964.2|4958.2|3
1614277400000|2021-02-25 18:23:20|4964.1|4958.1|4963.7|4957.7|4964.1|4958.1|4963.7|4957.7|5
1614277430000|2021-02-25 18:23:50|4963.8|4957.8|4963.7|4957.7|4964.7|4958.7|4963.7|4957.7|8
1614277440000|2021-02-25 18:24:00|4964.2|4958.2|4964.7|4958.7|4964.7|4958.7|4964.2|4958.2|1
1614277450000|2021-02-25 18:24:10|4964.6|4958.6|4964.6|4958.6|4964.6|4958.6|4964.1|4958.1|5
1614277460000|2021-02-25 18:24:20|4965.3|4959.3|4966.7|4960.7|4966.7|4960.7|4965.3|4959.3|14
1614277470000|2021-02-25 18:24:30|4967.2|4961.2|4968.7|4962.7|4968.7|4962.7|4967.1|4961.1|17
1614277480000|2021-02-25 18:24:40|4968.8|4962.8|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|9
1614277490000|2021-02-25 18:24:50|4967.5|4961.5|4966.8|4960.8|4967.5|4961.5|4966.2|4960.2|15
1614277500000|2021-02-25 18:25:00|4967.3|4961.3|4967.3|4961.3|4967.8|4961.8|4965.8|4959.8|31
1614277510000|2021-02-25 18:25:10|4967.5|4961.5|4967.8|4961.8|4967.8|4961.8|4967.5|4961.5|0
1614277520000|2021-02-25 18:25:20|4968.8|4962.8|4968.8|4962.8|4968.8|4962.8|4968.2|4962.2|3
1614277530000|2021-02-25 18:25:30|4968.7|4962.7|4966.8|4960.8|4968.7|4962.7|4966.8|4960.8|10
1614277540000|2021-02-25 18:25:40|4966.7|4960.7|4965.8|4959.8|4966.7|4960.7|4965.8|4959.8|6
1614277550000|2021-02-25 18:25:50|4965.3|4959.3|4962.8|4956.8|4965.8|4959.8|4962.3|4956.3|7
1614277560000|2021-02-25 18:26:00|||||||||29
1614277570000|2021-02-25 18:26:10|||||||||4
1614277580000|2021-02-25 18:26:20|||||||||39
1614277590000|2021-02-25 18:26:30|||||||||4
1614277600000|2021-02-25 18:26:40|4963.8|4957.8|4962.8|4956.8|4963.8|4957.8|4962.8|4956.8|26
1614277610000|2021-02-25 18:26:50|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|4963.8|4957.8|5
1614277620000|2021-02-25 18:27:00|4963.3|4957.3|4962.8|4956.8|4963.3|4957.3|4962.8|4956.8|3
1614277630000|2021-02-25 18:27:10|4961.8|4955.8|4957.8|4951.8|4961.8|4955.8|4957.8|4951.8|17
1614277640000|2021-02-25 18:27:20|4957.6|4951.6|4956.3|4950.3|4957.6|4951.6|4956.3|4950.3|27
1614277650000|2021-02-25 18:27:30|4956.2|4950.2|4954.8|4948.8|4956.8|4950.8|4954.8|4948.8|22
1614277660000|2021-02-25 18:27:40|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|4953.8|4947.8|1
1614277670000|2021-02-25 18:27:50|4954.3|4948.3|4953.8|4947.8|4954.8|4948.8|4953.8|4947.8|6
1614277680000|2021-02-25 18:28:00|4954.1|4948.1|4954.8|4948.8|4954.8|4948.8|4953.8|4947.8|37
1614277690000|2021-02-25 18:28:10|||||||||18
1614277700000|2021-02-25 18:28:20|||||||||4
1614277710000|2021-02-25 18:28:30|||||||||8
1614277720000|2021-02-25 18:28:40|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4957.8|4951.8|61
1614277730000|2021-02-25 18:28:50|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4955.3|4949.3|43
1614277740000|2021-02-25 18:29:00|4959.2|4953.2|4958.3|4952.3|4959.2|4953.2|4956.8|4950.8|19
1614277750000|2021-02-25 18:29:10|4958|4952|4956.8|4950.8|4958|4952|4956.8|4950.8|4
1614277760000|2021-02-25 18:29:20|4957.2|4951.2|4956.8|4950.8|4957.8|4951.8|4956.8|4950.8|11
1614277770000|2021-02-25 18:29:30|4957.3|4951.3|4957.8|4951.8|4957.8|4951.8|4957.3|4951.3|13
1614277780000|2021-02-25 18:29:40|4958.8|4952.8|4959.8|4953.8|4960.8|4954.8|4958.8|4952.8|6
1614277790000|2021-02-25 18:29:50|4958.8|4952.8|4959.2|4953.2|4959.3|4953.3|4958.8|4952.8|6
1614277800000|2021-02-25 18:30:00|4959.3|4953.3|4960.2|4954.2|4960.8|4954.8|4958.8|4952.8|8
1614277810000|2021-02-25 18:30:10|4960.3|4954.3|4959.3|4953.3|4960.3|4954.3|4959.3|4953.3|3
1614277820000|2021-02-25 18:30:20|4959.7|4953.7|4959.3|4953.3|4959.7|4953.7|4958.8|4952.8|0
1614277830000|2021-02-25 18:30:30|4959.5|4953.5|4959.8|4953.8|4959.8|4953.8|4959.5|4953.5|0
1614277840000|2021-02-25 18:30:40|4960.2|4954.2|4960.2|4954.2|4960.8|4954.8|4959.8|4953.8|11
1614277850000|2021-02-25 18:30:50|4959.8|4953.8|4958.3|4952.3|4959.8|4953.8|4958.3|4952.3|2
1614277860000|2021-02-25 18:31:00|4958.2|4952.2|4958.5|4952.5|4958.8|4952.8|4958.2|4952.2|5
1614277870000|2021-02-25 18:31:10|4958.3|4952.3|4958.3|4952.3|4959.3|4953.3|4958.2|4952.2|15
1614277880000|2021-02-25 18:31:20|4958.2|4952.2|4955.8|4949.8|4958.2|4952.2|4955.8|4949.8|5
1614277890000|2021-02-25 18:31:30|4956.3|4950.3|4956.2|4950.2|4956.3|4950.3|4956.2|4950.2|2
1614277900000|2021-02-25 18:31:40|4954.8|4948.8|4955.8|4949.8|4956.3|4950.3|4954.8|4948.8|19
1614277910000|2021-02-25 18:31:50|4956.2|4950.2|4956.2|4950.2|4956.8|4950.8|4956.2|4950.2|3
1614277920000|2021-02-25 18:32:00|4956.6|4950.6|4957.7|4951.7|4957.7|4951.7|4956.6|4950.6|5
1614277930000|2021-02-25 18:32:10|4957.8|4951.8|4957.2|4951.2|4958.8|4952.8|4956.8|4950.8|8
1614277940000|2021-02-25 18:32:20|4956.8|4950.8|4955.8|4949.8|4956.8|4950.8|4955.8|4949.8|3
1614277950000|2021-02-25 18:32:30|4956.2|4950.2|4955.8|4949.8|4956.8|4950.8|4955.8|4949.8|3
1614277960000|2021-02-25 18:32:40|4955.3|4949.3|4956.3|4950.3|4956.8|4950.8|4955.3|4949.3|3
1614277970000|2021-02-25 18:32:50|4956.5|4950.5|4958.3|4952.3|4958.3|4952.3|4956.3|4950.3|6
1614277980000|2021-02-25 18:33:00|4957.8|4951.8|4959.3|4953.3|4959.3|4953.3|4957.8|4951.8|12
1614277990000|2021-02-25 18:33:10|4959.2|4953.2|4959.3|4953.3|4960.3|4954.3|4958.5|4952.5|19
1614278000000|2021-02-25 18:33:20|4959.5|4953.5|4959.3|4953.3|4959.8|4953.8|4959.3|4953.3|11
1614278010000|2021-02-25 18:33:30|4959.5|4953.5|4959.8|4953.8|4959.8|4953.8|4959.3|4953.3|5
1614278020000|2021-02-25 18:33:40|4960.3|4954.3|4960.8|4954.8|4960.8|4954.8|4960.3|4954.3|4
1614278030000|2021-02-25 18:33:50|4961.3|4955.3|4961.8|4955.8|4961.8|4955.8|4960.8|4954.8|12
1614278040000|2021-02-25 18:34:00|4961.3|4955.3|4962.3|4956.3|4962.5|4956.5|4961.3|4955.3|6
1614278050000|2021-02-25 18:34:10|4962.8|4956.8|4963|4957|4963.5|4957.5|4962.8|4956.8|3
1614278060000|2021-02-25 18:34:20|4963.1|4957.1|4964|4958|4964|4958|4963.1|4957.1|2
1614278070000|2021-02-25 18:34:30|4963.6|4957.6|4963.5|4957.5|4964|4958|4963.5|4957.5|6
1614278080000|2021-02-25 18:34:40|4963.6|4957.6|4963|4957|4963.6|4957.6|4963|4957|3
1614278090000|2021-02-25 18:34:50|4962.8|4956.8|4959.5|4953.5|4962.8|4956.8|4959|4953|6
1614278100000|2021-02-25 18:35:00|4959.6|4953.6|4959.5|4953.5|4960|4954|4959.5|4953.5|3
1614278110000|2021-02-25 18:35:10|4959.6|4953.6|4961.2|4955.2|4961.2|4955.2|4959.6|4953.6|0
1614278120000|2021-02-25 18:35:20|4961|4955|4961|4955|4962|4956|4961|4955|5
1614278130000|2021-02-25 18:35:30|4961.5|4955.5|4961.5|4955.5|4962|4956|4961|4955|6
1614278140000|2021-02-25 18:35:40|4961.6|4955.6|4961.5|4955.5|4962.5|4956.5|4961.5|4955.5|7
1614278150000|2021-02-25 18:35:50|4961|4955|4960.5|4954.5|4961.5|4955.5|4960.5|4954.5|3
1614278160000|2021-02-25 18:36:00|4960.8|4954.8|4961.5|4955.5|4962.1|4956.1|4960.5|4954.5|3
1614278170000|2021-02-25 18:36:10|4961.8|4955.8|4961.5|4955.5|4962.2|4956.2|4961.5|4955.5|1
1614278180000|2021-02-25 18:36:20|4961|4955|4960|4954|4961|4955|4960|4954|5
1614278190000|2021-02-25 18:36:30|4960.3|4954.3|4958.5|4952.5|4960.5|4954.5|4958.5|4952.5|5
1614278200000|2021-02-25 18:36:40|4958.8|4952.8|4958.5|4952.5|4959.2|4953.2|4958.5|4952.5|2
1614278210000|2021-02-25 18:36:50|4959|4953|4958.5|4952.5|4959|4953|4958.5|4952.5|1
1614278220000|2021-02-25 18:37:00|4958|4952|4959|4953|4959|4953|4958|4952|5
1614278230000|2021-02-25 18:37:10|4958.6|4952.6|4959.3|4953.3|4959.7|4953.7|4958|4952|4
1614278240000|2021-02-25 18:37:20|4959.5|4953.5|4959|4953|4959.5|4953.5|4958.8|4952.8|4
1614278250000|2021-02-25 18:37:30|4959.3|4953.3|4958.8|4952.8|4959.8|4953.8|4958.3|4952.3|7
1614278260000|2021-02-25 18:37:40|4959.7|4953.7|4960.3|4954.3|4960.3|4954.3|4959.7|4953.7|1
1614278270000|2021-02-25 18:37:50|4960.7|4954.7|4962.3|4956.3|4962.3|4956.3|4960.7|4954.7|10
1614278280000|2021-02-25 18:38:00|4963.2|4957.2|4963.6|4957.6|4964|4958|4963.2|4957.2|5
1614278290000|2021-02-25 18:38:10|4963.7|4957.7|4963.2|4957.2|4964.2|4958.2|4963.2|4957.2|3
1614278300000|2021-02-25 18:38:20|4963.3|4957.3|4963.2|4957.2|4963.3|4957.3|4963.2|4957.2|0
1614278310000|2021-02-25 18:38:30|4962.7|4956.7|4962.7|4956.7|4962.7|4956.7|4962.2|4956.2|7
1614278320000|2021-02-25 18:38:40|4963.1|4957.1|4962.7|4956.7|4963.1|4957.1|4962.7|4956.7|8
1614278330000|2021-02-25 18:38:50|4963.1|4957.1|4962.2|4956.2|4963.4|4957.4|4962.2|4956.2|3
1614278340000|2021-02-25 18:39:00|4961.7|4955.7|4962.2|4956.2|4962.2|4956.2|4961.7|4955.7|11
1614278350000|2021-02-25 18:39:10|4962.6|4956.6|4962.2|4956.2|4962.9|4956.9|4962.2|4956.2|8
1614278360000|2021-02-25 18:39:20|4962.3|4956.3|4963.3|4957.3|4963.6|4957.6|4962.3|4956.3|1
1614278370000|2021-02-25 18:39:30|4963.8|4957.8|4964.3|4958.3|4964.3|4958.3|4963.8|4957.8|7
1614278380000|2021-02-25 18:39:40|4964.2|4958.2|4963.8|4957.8|4964.3|4958.3|4963.8|4957.8|2
1614278390000|2021-02-25 18:39:50|4963.7|4957.7|4963.7|4957.7|4963.8|4957.8|4963.7|4957.7|0
1614278400000|2021-02-25 18:40:00|4964.1|4958.1|4964.2|4958.2|4964.3|4958.3|4963.7|4957.7|4
1614278410000|2021-02-25 18:40:10|4964.1|4958.1|4961.8|4955.8|4964.1|4958.1|4961.7|4955.7|6
1614278420000|2021-02-25 18:40:20|4961.7|4955.7|4962.6|4956.6|4962.7|4956.7|4961.7|4955.7|1
1614278430000|2021-02-25 18:40:30|4962.7|4956.7|4963.3|4957.3|4963.3|4957.3|4962.7|4956.7|0
1614278440000|2021-02-25 18:40:40|4963.7|4957.7|4964.4|4958.4|4964.4|4958.4|4963.7|4957.7|2
1614278450000|2021-02-25 18:40:50|4964.6|4958.6|4964.4|4958.4|4965.3|4959.3|4964.4|4958.4|3
1614278460000|2021-02-25 18:41:00|4964.8|4958.8|4965.3|4959.3|4965.3|4959.3|4964.4|4958.4|7
1614278470000|2021-02-25 18:41:10|4966.3|4960.3|4967.3|4961.3|4967.3|4961.3|4966.3|4960.3|25
1614278480000|2021-02-25 18:41:20|4969.2|4963.2|4970.9|4964.9|4971.4|4965.4|4968.3|4962.3|29
1614278490000|2021-02-25 18:41:30|4971.1|4965.1|4971.6|4965.6|4972.2|4966.2|4970.9|4964.9|15
1614278500000|2021-02-25 18:41:40|4971.7|4965.7|4971.6|4965.6|4971.7|4965.7|4970.6|4964.6|3
1614278510000|2021-02-25 18:41:50|4971.4|4965.4|4970.7|4964.7|4971.7|4965.7|4970.2|4964.2|8
1614278520000|2021-02-25 18:42:00|4970.3|4964.3|4967.3|4961.3|4970.7|4964.7|4967.2|4961.2|8
1614278530000|2021-02-25 18:42:10|4967.2|4961.2|4964.8|4958.8|4967.3|4961.3|4964.8|4958.8|15
1614278540000|2021-02-25 18:42:20|4964.7|4958.7|4965.7|4959.7|4966.7|4960.7|4964.7|4958.7|25
1614278550000|2021-02-25 18:42:30|4965.9|4959.9|4965.7|4959.7|4966.7|4960.7|4965.7|4959.7|8
1614278570000|2021-02-25 18:42:50|4965.3|4959.3|4963.4|4957.4|4965.3|4959.3|4963.4|4957.4|27
1614278580000|2021-02-25 18:43:00|4963.3|4957.3|4964.9|4958.9|4965.4|4959.4|4963.3|4957.3|19
1614278590000|2021-02-25 18:43:10|4965.3|4959.3|4965.8|4959.8|4965.8|4959.8|4965.3|4959.3|6
1614278600000|2021-02-25 18:43:20|4965.4|4959.4|4968.8|4962.8|4968.8|4962.8|4965.4|4959.4|42
1614278610000|2021-02-25 18:43:30|4967.8|4961.8|4971.4|4965.4|4971.4|4965.4|4967.4|4961.4|69
1614278620000|2021-02-25 18:43:40|4971.3|4965.3|4970.8|4964.8|4971.3|4965.3|4970.8|4964.8|2
1614278630000|2021-02-25 18:43:50|||||||||1
1614278640000|2021-02-25 18:44:00|4971.2|4965.2|4967.3|4961.3|4971.2|4965.2|4965.8|4959.8|25
1614278650000|2021-02-25 18:44:10|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|4967.4|4961.4|0
1614278660000|2021-02-25 18:44:20|4967.1|4961.1|4966.8|4960.8|4967.3|4961.3|4966.8|4960.8|6
1614278670000|2021-02-25 18:44:30|4967.2|4961.2|4968.4|4962.4|4968.4|4962.4|4967.2|4961.2|3
1614278680000|2021-02-25 18:44:40|4968.8|4962.8|4968.9|4962.9|4969.4|4963.4|4968.4|4962.4|4
1614278690000|2021-02-25 18:44:50|4969.3|4963.3|4970.4|4964.4|4970.4|4964.4|4969.3|4963.3|12
1614278700000|2021-02-25 18:45:00|4970.6|4964.6|4971.6|4965.6|4971.6|4965.6|4970.6|4964.6|5
1614278710000|2021-02-25 18:45:10|4971.4|4965.4|4969.9|4963.9|4973.4|4967.4|4969.6|4963.6|28
1614278720000|2021-02-25 18:45:20|4970.1|4964.1|4967.8|4961.8|4970.1|4964.1|4967.8|4961.8|21
1614278730000|2021-02-25 18:45:30|4967.9|4961.9|4968.4|4962.4|4968.4|4962.4|4967.4|4961.4|2
1614278740000|2021-02-25 18:45:40|4968.3|4962.3|4967.9|4961.9|4968.9|4962.9|4967.8|4961.8|4
1614278750000|2021-02-25 18:45:50|4968.3|4962.3|4968.8|4962.8|4969.9|4963.9|4968.3|4962.3|7
1614278760000|2021-02-25 18:46:00|4969.1|4963.1|4967.9|4961.9|4969.4|4963.4|4967.4|4961.4|57
1614278770000|2021-02-25 18:46:10|4968.1|4962.1|4967.8|4961.8|4968.1|4962.1|4967.6|4961.6|8
1614278780000|2021-02-25 18:46:20|4968.2|4962.2|4968.8|4962.8|4968.8|4962.8|4968.2|4962.2|2
1614278790000|2021-02-25 18:46:30|4969.8|4963.8|4970.8|4964.8|4970.8|4964.8|4969.8|4963.8|9
1614278800000|2021-02-25 18:46:40|4970.4|4964.4|4970.3|4964.3|4970.4|4964.4|4970.3|4964.3|0
1614278810000|2021-02-25 18:46:50|4970.7|4964.7|4970.3|4964.3|4970.8|4964.8|4970.3|4964.3|3
1614278820000|2021-02-25 18:47:00|4969.8|4963.8|4970.9|4964.9|4970.9|4964.9|4969.8|4963.8|12
1614278830000|2021-02-25 18:47:10|4971.4|4965.4|4971.4|4965.4|4972.4|4966.4|4971.4|4965.4|83
1614278840000|2021-02-25 18:47:20|4971.8|4965.8|4970.9|4964.9|4971.8|4965.8|4970.9|4964.9|11
1614278850000|2021-02-25 18:47:30|4971.1|4965.1|4971.9|4965.9|4971.9|4965.9|4970.9|4964.9|12
1614278860000|2021-02-25 18:47:40|4971.4|4965.4|4973.1|4967.1|4973.1|4967.1|4971.4|4965.4|93
1614278870000|2021-02-25 18:47:50|4973.4|4967.4|4972.7|4966.7|4973.4|4967.4|4972.7|4966.7|19
1614278880000|2021-02-25 18:48:00|4972.6|4966.6|4973.3|4967.3|4973.3|4967.3|4972.6|4966.6|9
1614278890000|2021-02-25 18:48:10|4973.7|4967.7|4971.3|4965.3|4973.9|4967.9|4971.3|4965.3|10
1614278900000|2021-02-25 18:48:20|4970.9|4964.9|4970.8|4964.8|4970.9|4964.9|4970.3|4964.3|33
1614278910000|2021-02-25 18:48:30|4970.3|4964.3|4969.9|4963.9|4970.3|4964.3|4969.9|4963.9|3
1614278920000|2021-02-25 18:48:40|4970.1|4964.1|4969.4|4963.4|4970.4|4964.4|4969.4|4963.4|6
1614278930000|2021-02-25 18:48:50|4969.1|4963.1|4968.6|4962.6|4969.1|4963.1|4968.6|4962.6|10
1614278940000|2021-02-25 18:49:00|4968.1|4962.1|4968.1|4962.1|4968.6|4962.6|4968.1|4962.1|2
1614278950000|2021-02-25 18:49:10|4967.6|4961.6|4967.1|4961.1|4968.1|4962.1|4967.1|4961.1|8
1614278960000|2021-02-25 18:49:20|4966.6|4960.6|4966.8|4960.8|4967.2|4961.2|4966.1|4960.1|8
1614278970000|2021-02-25 18:49:30|4966.3|4960.3|4967.2|4961.2|4967.2|4961.2|4966.3|4960.3|4
1614278980000|2021-02-25 18:49:40|4966.8|4960.8|4967.7|4961.7|4967.7|4961.7|4966.8|4960.8|4
1614278990000|2021-02-25 18:49:50|4967.8|4961.8|4967.7|4961.7|4968.2|4962.2|4967.2|4961.2|8
1614279000000|2021-02-25 18:50:00|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|1
1614279010000|2021-02-25 18:50:10|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|4968.4|4962.4|6
1614279020000|2021-02-25 18:50:20|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|3
1614279030000|2021-02-25 18:50:30|4968.6|4962.6|4968.2|4962.2|4968.6|4962.6|4967.8|4961.8|7
1614279040000|2021-02-25 18:50:40|4968.4|4962.4|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|2
1614279050000|2021-02-25 18:50:50|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|4968.2|4962.2|1
1614279060000|2021-02-25 18:51:00|4968.7|4962.7|4969.7|4963.7|4969.7|4963.7|4968.2|4962.2|8
1614279070000|2021-02-25 18:51:10|4968.7|4962.7|4967.8|4961.8|4969.1|4963.1|4967.8|4961.8|4
1614279100000|2021-02-25 18:51:40|4967.7|4961.7|4967.3|4961.3|4967.7|4961.7|4967.3|4961.3|0
1614279110000|2021-02-25 18:51:50|4966.9|4960.9|4966.8|4960.8|4966.9|4960.9|4966.8|4960.8|0
1614279120000|2021-02-25 18:52:00|4967.2|4961.2|4967.7|4961.7|4968.2|4962.2|4966.8|4960.8|17
1614279130000|2021-02-25 18:52:10|4968.1|4962.1|4967.9|4961.9|4968.2|4962.2|4967.7|4961.7|4
1614279140000|2021-02-25 18:52:20|4967.6|4961.6|4967.1|4961.1|4967.6|4961.6|4967.1|4961.1|0
1614279150000|2021-02-25 18:52:30|4966.9|4960.9|4966.6|4960.6|4966.9|4960.9|4966.4|4960.4|15
1614279160000|2021-02-25 18:52:40|4966.4|4960.4|4966.7|4960.7|4966.7|4960.7|4965.3|4959.3|41
1614279170000|2021-02-25 18:52:50|4966.3|4960.3|4966.2|4960.2|4966.7|4960.7|4966|4960|13
1614279180000|2021-02-25 18:53:00|4966.7|4960.7|4968.4|4962.4|4968.4|4962.4|4966.7|4960.7|11
1614279190000|2021-02-25 18:53:10|4968|4962|4968.4|4962.4|4968.8|4962.8|4967.9|4961.9|7
1614279200000|2021-02-25 18:53:20|4968.8|4962.8|4968.9|4962.9|4968.9|4962.9|4968.8|4962.8|1
1614279210000|2021-02-25 18:53:30|4969.9|4963.9|4968.9|4962.9|4969.9|4963.9|4968.8|4962.8|25
1614279220000|2021-02-25 18:53:40|4969|4963|4968.9|4962.9|4969.5|4963.5|4968.9|4962.9|18
1614279230000|2021-02-25 18:53:50|4968.8|4962.8|4967.8|4961.8|4968.8|4962.8|4967.8|4961.8|6
1614279240000|2021-02-25 18:54:00|4967.3|4961.3|4965.8|4959.8|4967.8|4961.8|4965.8|4959.8|6
1614279250000|2021-02-25 18:54:10|4965.9|4959.9|4965.5|4959.5|4966.3|4960.3|4965.5|4959.5|3
1614279260000|2021-02-25 18:54:20|4965.4|4959.4|4965|4959|4965.4|4959.4|4965|4959|0
1614279270000|2021-02-25 18:54:30|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|4965.5|4959.5|2
1614279280000|2021-02-25 18:54:40|4965.4|4959.4|4966.9|4960.9|4967.4|4961.4|4965.4|4959.4|3
1614279290000|2021-02-25 18:54:50|4966.8|4960.8|4966.4|4960.4|4966.8|4960.8|4966.4|4960.4|2
1614279300000|2021-02-25 18:55:00|4966|4960|4966.4|4960.4|4966.4|4960.4|4965.9|4959.9|2
1614279310000|2021-02-25 18:55:10|4966.8|4960.8|4966.4|4960.4|4967.3|4961.3|4966.4|4960.4|2
1614279330000|2021-02-25 18:55:30|4965.9|4959.9|4967.4|4961.4|4967.9|4961.9|4965.9|4959.9|5
1614279340000|2021-02-25 18:55:40|4967.8|4961.8|4968.4|4962.4|4968.4|4962.4|4967.8|4961.8|3
1614279350000|2021-02-25 18:55:50|4968|4962|4970|4964|4970|4964|4967.9|4961.9|38
1614279360000|2021-02-25 18:56:00|4969.7|4963.7|4969.2|4963.2|4970|4964|4969.2|4963.2|21
1614279370000|2021-02-25 18:56:10|4969.5|4963.5|4968.3|4962.3|4970|4964|4968.3|4962.3|5
1614279380000|2021-02-25 18:56:20|4968.8|4962.8|4968.7|4962.7|4969.8|4963.8|4968.7|4962.7|13
1614279390000|2021-02-25 18:56:30|4968.5|4962.5|4968|4962|4968.5|4962.5|4968|4962|21
1614279400000|2021-02-25 18:56:40|4968.4|4962.4|4968|4962|4968.5|4962.5|4968|4962|21
1614279410000|2021-02-25 18:56:50|4967.7|4961.7|4967.5|4961.5|4967.7|4961.7|4967.5|4961.5|1
1614279420000|2021-02-25 18:57:00|4968|4962|4966.5|4960.5|4968|4962|4966.5|4960.5|6
1614279430000|2021-02-25 18:57:10|4966.9|4960.9|4966.5|4960.5|4966.9|4960.9|4966.5|4960.5|6
1614279440000|2021-02-25 18:57:20|||||||||6
1614279450000|2021-02-25 18:57:30|4966.2|4960.2|4966.2|4960.2|4966.5|4960.5|4966.2|4960.2|11
1614279460000|2021-02-25 18:57:40|4965.8|4959.8|4965.5|4959.5|4965.8|4959.8|4965.5|4959.5|0
1614279470000|2021-02-25 18:57:50|4966|4960|4965.5|4959.5|4966|4960|4965.5|4959.5|7
1614279480000|2021-02-25 18:58:00|4966.5|4960.5|4966|4960|4966.5|4960.5|4966|4960|3
1614279490000|2021-02-25 18:58:10|4966.4|4960.4|4966.5|4960.5|4967|4961|4966.4|4960.4|4
1614279500000|2021-02-25 18:58:20|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|4966.9|4960.9|36
1614279520000|2021-02-25 18:58:40|4966.8|4960.8|4966.8|4960.8|4967.8|4961.8|4966.8|4960.8|6
1614279530000|2021-02-25 18:58:50|4967.8|4961.8|4968.8|4962.8|4969.3|4963.3|4967.8|4961.8|8
1614279540000|2021-02-25 18:59:00|4969.2|4963.2|4968.8|4962.8|4969.3|4963.3|4968.8|4962.8|2
1614279550000|2021-02-25 18:59:10|4967.2|4961.2|4965.8|4959.8|4967.2|4961.2|4965.8|4959.8|17
1614279560000|2021-02-25 18:59:20|4964.7|4958.7|4963.4|4957.4|4964.7|4958.7|4962.9|4956.9|28
1614279570000|2021-02-25 18:59:30|4963|4957|4962.9|4956.9|4963|4957|4962.9|4956.9|0
1614279580000|2021-02-25 18:59:40|4963.8|4957.8|4964.8|4958.8|4964.8|4958.8|4963.8|4957.8|12
1614279590000|2021-02-25 18:59:50|4965.5|4959.5|4962.9|4956.9|4965.8|4959.8|4962.9|4956.9|20
1614279600000|2021-02-25 19:00:00|4963.4|4957.4|4963.7|4957.7|4963.8|4957.8|4963.4|4957.4|2
1614279610000|2021-02-25 19:00:10|4964.7|4958.7|4965.7|4959.7|4966.9|4960.9|4964.7|4958.7|28
1614279620000|2021-02-25 19:00:20|4965.2|4959.2|4965.3|4959.3|4965.7|4959.7|4964.8|4958.8|12
1614279630000|2021-02-25 19:00:30|4965.2|4959.2|4965.8|4959.8|4965.8|4959.8|4964.3|4958.3|10
1614279640000|2021-02-25 19:00:40|4965.9|4959.9|4966.8|4960.8|4966.8|4960.8|4965.9|4959.9|18
1614279650000|2021-02-25 19:00:50|4967.8|4961.8|4969.8|4963.8|4969.9|4963.9|4967.8|4961.8|14
1614279660000|2021-02-25 19:01:00|4970|4964|4972.2|4966.2|4972.7|4966.7|4970|4964|18
1614279670000|2021-02-25 19:01:10|4972|4966|4972.7|4966.7|4974.2|4968.2|4972|4966|39
1614279680000|2021-02-25 19:01:20|4972.3|4966.3|4971.8|4965.8|4973.2|4967.2|4971.4|4965.4|10
1614279690000|2021-02-25 19:01:30|4971.3|4965.3|4971.3|4965.3|4972.5|4966.5|4969.8|4963.8|14
1614279700000|2021-02-25 19:01:40|4970.8|4964.8|4970.5|4964.5|4971.3|4965.3|4970.3|4964.3|20
1614279710000|2021-02-25 19:01:50|4970.9|4964.9|4969.5|4963.5|4971|4965|4969|4963|8
1614279720000|2021-02-25 19:02:00|4969.9|4963.9|4970.5|4964.5|4971|4965|4969.9|4963.9|6
1614279730000|2021-02-25 19:02:10|4970.2|4964.2|4972|4966|4972.4|4966.4|4970.2|4964.2|16
1614279740000|2021-02-25 19:02:20|4971.5|4965.5|4971.5|4965.5|4971.5|4965.5|4971|4965|5
1614279750000|2021-02-25 19:02:30|4971.7|4965.7|4973.3|4967.3|4973.3|4967.3|4971.7|4965.7|11
1614279760000|2021-02-25 19:02:40|4973.7|4967.7|4973.3|4967.3|4974.9|4968.9|4973.3|4967.3|41
1614279770000|2021-02-25 19:02:50|4973.4|4967.4|4972.4|4966.4|4973.8|4967.8|4972.4|4966.4|17
1614279780000|2021-02-25 19:03:00|4972|4966|4972.4|4966.4|4972.9|4966.9|4972|4966|7
1614279790000|2021-02-25 19:03:10|4972.5|4966.5|4972.4|4966.4|4973.3|4967.3|4972|4966|9
1614279800000|2021-02-25 19:03:20|4972|4966|4972|4966|4972.4|4966.4|4971.5|4965.5|3
1614279810000|2021-02-25 19:03:30|4972.4|4966.4|4970|4964|4972.5|4966.5|4970|4964|11
1614279820000|2021-02-25 19:03:40|4969.7|4963.7|4969.5|4963.5|4969.7|4963.7|4969.5|4963.5|10
1614279830000|2021-02-25 19:03:50|4970|4964|4972|4966|4972.2|4966.2|4970|4964|23
1614279840000|2021-02-25 19:04:00|4971.5|4965.5|4968|4962|4972|4966|4968|4962|20
1614279850000|2021-02-25 19:04:10|4967.9|4961.9|4968|4962|4968|4962|4967|4961|16
1614279860000|2021-02-25 19:04:20|4968.5|4962.5|4968.5|4962.5|4969.5|4963.5|4968.5|4962.5|11
1614279870000|2021-02-25 19:04:30|4969|4963|4968|4962|4969.2|4963.2|4968|4962|5
1614279880000|2021-02-25 19:04:40|4967.9|4961.9|4967.5|4961.5|4967.9|4961.9|4967.5|4961.5|0
1614279890000|2021-02-25 19:04:50|4967.9|4961.9|4969|4963|4969|4963|4967.8|4961.8|64
1614279900000|2021-02-25 19:05:00|4969.4|4963.4|4968.7|4962.7|4969.5|4963.5|4968.5|4962.5|24
1614279910000|2021-02-25 19:05:10|4969|4963|4967.5|4961.5|4969.5|4963.5|4967.5|4961.5|22
1614279920000|2021-02-25 19:05:20|4967|4961|4968.5|4962.5|4968.5|4962.5|4966|4960|68
1614279930000|2021-02-25 19:05:30|4969|4963|4971.5|4965.5|4972.4|4966.4|4969|4963|46
1614279940000|2021-02-25 19:05:40|4971.9|4965.9|4972.5|4966.5|4972.5|4966.5|4971.9|4965.9|5
1614279950000|2021-02-25 19:05:50|4972|4966|4973.5|4967.5|4974|4968|4972|4966|15
1614279960000|2021-02-25 19:06:00|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|4974.5|4968.5|9
1614279970000|2021-02-25 19:06:10|4974.7|4968.7|4974.5|4968.5|4975.5|4969.5|4974.5|4968.5|21
1614279980000|2021-02-25 19:06:20|4975|4969|4973.5|4967.5|4975.4|4969.4|4973.5|4967.5|22
1614279990000|2021-02-25 19:06:30|4973.7|4967.7|4974.5|4968.5|4974.5|4968.5|4973.5|4967.5|7
1614280000000|2021-02-25 19:06:40|4975|4969|4974.5|4968.5|4975|4969|4973.5|4967.5|31
1614280010000|2021-02-25 19:06:50|4975.5|4969.5|4975.5|4969.5|4975.5|4969.5|4975|4969|23
1614280020000|2021-02-25 19:07:00|4975.8|4969.8|4977.5|4971.5|4977.5|4971.5|4975.8|4969.8|25
1614280030000|2021-02-25 19:07:10|4978|4972|4977.3|4971.3|4978|4972|4976.8|4970.8|80
1614280040000|2021-02-25 19:07:20|4977.2|4971.2|4976.2|4970.2|4977.7|4971.7|4976.2|4970.2|11
1614280050000|2021-02-25 19:07:30|4976|4970|4977.9|4971.9|4977.9|4971.9|4975.7|4969.7|34
1614280060000|2021-02-25 19:07:40|4978.4|4972.4|4978.8|4972.8|4978.8|4972.8|4978.4|4972.4|19
1614280070000|2021-02-25 19:07:50|4979.2|4973.2|4978.7|4972.7|4979.2|4973.2|4978.7|4972.7|23
1614280080000|2021-02-25 19:08:00|4979.7|4973.7|4980.9|4974.9|4980.9|4974.9|4979.7|4973.7|36
1614280090000|2021-02-25 19:08:10|4980.5|4974.5|4983.7|4977.7|4984.5|4978.5|4980.5|4974.5|14
1614280100000|2021-02-25 19:08:20|4983.2|4977.2|4981.7|4975.7|4983.2|4977.2|4981.2|4975.2|20
1614280110000|2021-02-25 19:08:30|4978.7|4972.7|4980.2|4974.2|4980.2|4974.2|4978.7|4972.7|9
1614280120000|2021-02-25 19:08:40|4980.5|4974.5|4979.7|4973.7|4980.7|4974.7|4979.7|4973.7|17
1614280130000|2021-02-25 19:08:50|4980.2|4974.2|4979.6|4973.6|4980.2|4974.2|4979.6|4973.6|10
1614280140000|2021-02-25 19:09:00|4983.6|4977.6|4983.6|4977.6|4983.6|4977.6|4982.6|4976.6|19
1614280150000|2021-02-25 19:09:10|4984.5|4978.5|4983.6|4977.6|4984.5|4978.5|4983.6|4977.6|12
1614280160000|2021-02-25 19:09:20|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|4983.1|4977.1|14
1614280170000|2021-02-25 19:09:30|4982.1|4976.1|4983.6|4977.6|4984.6|4978.6|4982.1|4976.1|23
1614280180000|2021-02-25 19:09:40|4983.8|4977.8|4983.6|4977.6|4984.1|4978.1|4982.6|4976.6|36
1614280190000|2021-02-25 19:09:50|4984.6|4978.6|4986.5|4980.5|4986.5|4980.5|4984.6|4978.6|34
1614280200000|2021-02-25 19:10:00|4986.4|4980.4|4991.5|4985.5|4991.5|4985.5|4986.4|4980.4|85
1614280210000|2021-02-25 19:10:10|4994.5|4988.5|4994.5|4988.5|4995.1|4989.1|4993.5|4987.5|71
1614280220000|2021-02-25 19:10:20|4994|4988|4991.5|4985.5|4994|4988|4991|4985|22
1614280230000|2021-02-25 19:10:30|4991.6|4985.6|4992|4986|4994.1|4988.1|4991.6|4985.6|11
1614280240000|2021-02-25 19:10:40|4991|4985|4990|4984|4991.1|4985.1|4989.5|4983.5|51
1614280250000|2021-02-25 19:10:50|4990.1|4984.1|4988.5|4982.5|4990.5|4984.5|4987.5|4981.5|18
1614280260000|2021-02-25 19:11:00|4988|4982|4987|4981|4988.5|4982.5|4986.5|4980.5|16
1614280270000|2021-02-25 19:11:10|4987.4|4981.4|4988.5|4982.5|4988.5|4982.5|4987|4981|16
1614280280000|2021-02-25 19:11:20|4990.6|4984.6|4990|4984|4990.6|4984.6|4990|4984|6
1614280290000|2021-02-25 19:11:30|4990.4|4984.4|4990.5|4984.5|4990.5|4984.5|4990.1|4984.1|2
1614280300000|2021-02-25 19:11:40|4989.5|4983.5|4989|4983|4990.5|4984.5|4988.5|4982.5|26
1614280310000|2021-02-25 19:11:50|4988.9|4982.9|4986|4980|4988.9|4982.9|4986|4980|15
1614280320000|2021-02-25 19:12:00|4984.3|4978.3|4986|4980|4986.5|4980.5|4984.3|4978.3|44
1614280330000|2021-02-25 19:12:10|4986.1|4980.1|4985.5|4979.5|4986.6|4980.6|4985.5|4979.5|25
1614280340000|2021-02-25 19:12:20|4985|4979|4985.5|4979.5|4985.5|4979.5|4984.5|4978.5|17
1614280350000|2021-02-25 19:12:30|4985.4|4979.4|4985.5|4979.5|4985.5|4979.5|4983.5|4977.5|11
1614280360000|2021-02-25 19:12:40|4985.6|4979.6|4988.5|4982.5|4988.5|4982.5|4985.6|4979.6|44
1614280370000|2021-02-25 19:12:50|4987.5|4981.5|4990.5|4984.5|4990.5|4984.5|4986|4980|164
1614280380000|2021-02-25 19:13:00|4993|4987|4992.1|4986.1|4993|4987|4990.1|4984.1|35
1614280390000|2021-02-25 19:13:10|4992.5|4986.5|4989.6|4983.6|4992.6|4986.6|4989.5|4983.5|27
1614280400000|2021-02-25 19:13:20|4989.5|4983.5|4991.1|4985.1|4991.1|4985.1|4989.5|4983.5|12
1614280410000|2021-02-25 19:13:30|4990.5|4984.5|4990.6|4984.6|4991.6|4985.6|4989.5|4983.5|24
1614280420000|2021-02-25 19:13:40|4989.8|4983.8|4989.8|4983.8|4989.8|4983.8|4988.8|4982.8|32
1614280430000|2021-02-25 19:13:50|4990.8|4984.8|4988.4|4982.4|4990.8|4984.8|4985.9|4979.9|99
1614280440000|2021-02-25 19:14:00|4989.3|4983.3|4999.8|4993.8|4999.8|4993.8|4989.3|4983.3|134
1614280450000|2021-02-25 19:14:10|4999.6|4993.6|5001.6|4995.6|5002.3|4996.3|4998.3|4992.3|178
1614280460000|2021-02-25 19:14:20|5002|4996|5001.5|4995.5|5005.8|4999.8|5001.4|4995.4|164
1614280470000|2021-02-25 19:14:30|5001.9|4995.9|5006.5|5000.5|5007.4|5001.4|5001.3|4995.3|134
1614280480000|2021-02-25 19:14:40|5005.9|4999.9|5006.9|5000.9|5007|5001|5004.8|4998.8|133
1614280490000|2021-02-25 19:14:50|5005.8|4999.8|5008.3|5002.3|5008.8|5002.8|5004.1|4998.1|145
1614280500000|2021-02-25 19:15:00|5008.1|5002.1|5007.3|5001.3|5009.3|5003.3|5007.3|5001.3|52
1614280510000|2021-02-25 19:15:10|5007.4|5001.4|5007.4|5001.4|5007.8|5001.8|5007|5001|25
1614280520000|2021-02-25 19:15:20|5007.5|5001.5|5005.4|4999.4|5007.8|5001.8|5005.4|4999.4|64
1614280530000|2021-02-25 19:15:30|5005.9|4999.9|5004.9|4998.9|5006|5000|5004.5|4998.5|35
1614280540000|2021-02-25 19:15:40|5004.5|4998.5|5004.9|4998.9|5005.4|4999.4|5004.4|4998.4|6
1614280550000|2021-02-25 19:15:50|5005|4999|5004.9|4998.9|5006.3|5000.3|5004.9|4998.9|32
1614280560000|2021-02-25 19:16:00|5004.5|4998.5|5003.5|4997.5|5004.9|4998.9|5003.5|4997.5|32
1614280570000|2021-02-25 19:16:10|5003.1|4997.1|5000.5|4994.5|5003.5|4997.5|5000.5|4994.5|28
1614280580000|2021-02-25 19:16:20|5001.1|4995.1|4999.8|4993.8|5001.6|4995.6|4999.8|4993.8|63
1614280590000|2021-02-25 19:16:30|5000.5|4994.5|5000.1|4994.1|5001|4995|5000.1|4994.1|57
1614280600000|2021-02-25 19:16:40|4999.8|4993.8|4999.5|4993.5|4999.8|4993.8|4999.5|4993.5|0
1614280610000|2021-02-25 19:16:50|5000|4994|5000.1|4994.1|5000.5|4994.5|5000|4994|105
1614280620000|2021-02-25 19:17:00|4999.8|4993.8|4999.6|4993.6|5000.1|4994.1|4999.1|4993.1|46
1614280630000|2021-02-25 19:17:10|4999.8|4993.8|5002|4996|5002|4996|4999.5|4993.5|35
1614280640000|2021-02-25 19:17:20|5001.9|4995.9|5000.4|4994.4|5001.9|4995.9|5000.4|4994.4|54
1614280650000|2021-02-25 19:17:30|4999.9|4993.9|4999.8|4993.8|5001.4|4995.4|4999.8|4993.8|86
1614280660000|2021-02-25 19:17:40|4999.3|4993.3|5000.3|4994.3|5000.3|4994.3|4999.3|4993.3|14
1614280670000|2021-02-25 19:17:50|4999.9|4993.9|4999.8|4993.8|4999.9|4993.9|4999.3|4993.3|0
1614280680000|2021-02-25 19:18:00|4999.4|4993.4|5001.3|4995.3|5001.3|4995.3|4999.3|4993.3|25
1614280690000|2021-02-25 19:18:10|5001.4|4995.4|5003.8|4997.8|5003.8|4997.8|5001.4|4995.4|15
1614280700000|2021-02-25 19:18:20|5004.3|4998.3|5004.9|4998.9|5005.8|4999.8|5004.3|4998.3|34
1614280710000|2021-02-25 19:18:30|5005.3|4999.3|5007|5001|5007|5001|5004.8|4998.8|48
1614280720000|2021-02-25 19:18:40|5006.9|5000.9|5007.5|5001.5|5008|5002|5006.9|5000.9|25
1614280730000|2021-02-25 19:18:50|5007.4|5001.4|5006.9|5000.9|5007.5|5001.5|5006.7|5000.7|17
1614280740000|2021-02-25 19:19:00|5006.7|5000.7|5002.9|4996.9|5006.7|5000.7|5002.9|4996.9|12
1614280750000|2021-02-25 19:19:10|5003.4|4997.4|5003.9|4997.9|5004.2|4998.2|5002.9|4996.9|5
1614280760000|2021-02-25 19:19:20|5004.4|4998.4|5005.2|4999.2|5005.9|4999.9|5003.9|4997.9|15
1614280770000|2021-02-25 19:19:30|5005.4|4999.4|5005.8|4999.8|5005.9|4999.9|5005.4|4999.4|2
1614280780000|2021-02-25 19:19:40|5005.4|4999.4|5006.3|5000.3|5006.3|5000.3|5005.4|4999.4|4
1614280790000|2021-02-25 19:19:50|5006.6|5000.6|5005.1|4999.1|5006.6|5000.6|5005.1|4999.1|12
